date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-08-05 11:40:00,6.6,8.2,5.5,6.64,32004000.0,6.6,8.2,5.5,6.64,32004000.0
2005-08-05 11:50:00,6.63,7.43,6.52,7.41,10576000.0,6.63,7.43,6.52,7.41,10576000.0
2005-08-05 12:00:00,7.35,7.53,7.13,7.52,10004000.0,7.35,7.53,7.13,7.52,10004000.0
2005-08-05 12:10:00,7.51,8.25,7.51,8.02,13556000.0,7.51,8.25,7.51,8.02,13556000.0
2005-08-05 12:20:00,8.02,9.95,7.9,9.85,12435000.0,8.02,9.95,7.9,9.85,12435000.0
2005-08-05 12:30:00,9.85,9.95,8.66,9.03,10889000.0,9.85,9.95,8.66,9.03,10889000.0
2005-08-05 12:40:00,9.03,9.75,9.03,9.57,7207000.0,9.03,9.75,9.03,9.57,7207000.0
2005-08-05 12:50:00,9.6,9.69,9.25,9.46,4221000.0,9.6,9.69,9.25,9.46,4221000.0
2005-08-05 13:00:00,9.46,9.67,9.45,9.64,4468000.0,9.46,9.67,9.45,9.64,4468000.0
2005-08-05 13:10:00,9.63,9.93,9.63,9.75,5531000.0,9.63,9.93,9.63,9.75,5531000.0
2005-08-05 13:20:00,9.72,9.76,9.55,9.58,3012000.0,9.72,9.76,9.55,9.58,3012000.0
2005-08-05 13:30:00,9.58,9.83,9.58,9.83,3162000.0,9.58,9.83,9.58,9.83,3162000.0
2005-08-05 13:40:00,9.84,10.3,9.73,10.25,6091000.0,9.84,10.3,9.73,10.25,6091000.0
2005-08-05 13:50:00,10.3,11.5,10.0,11.01,10716000.0,10.3,11.5,10.0,11.01,10716000.0
2005-08-05 14:00:00,11.02,11.95,11.0,11.65,9183000.0,11.02,11.95,11.0,11.65,9183000.0
2005-08-05 14:10:00,11.66,14.65,11.56,14.4,12427000.0,11.66,14.65,11.56,14.4,12427000.0
2005-08-05 14:20:00,14.49,15.12,12.12,13.88,13420000.0,14.49,15.12,12.12,13.88,13420000.0
2005-08-05 14:30:00,13.87,14.2,13.2,13.63,6330000.0,13.87,14.2,13.2,13.63,6330000.0
2005-08-05 14:40:00,13.62,13.85,13.0,13.21,3505000.0,13.62,13.85,13.0,13.21,3505000.0
2005-08-05 14:50:00,13.2,13.6,11.33,11.7,6819000.0,13.2,13.6,11.33,11.7,6819000.0
2005-08-05 15:00:00,11.71,13.44,11.64,12.55,7845000.0,11.71,13.44,11.64,12.55,7845000.0
2005-08-05 15:10:00,12.56,13.07,11.9,12.4,4890000.0,12.56,13.07,11.9,12.4,4890000.0
2005-08-05 15:20:00,12.5,12.98,12.48,12.8,3386000.0,12.5,12.98,12.48,12.8,3386000.0
2005-08-05 15:30:00,12.81,13.29,12.59,12.94,5454000.0,12.81,13.29,12.59,12.94,5454000.0
2005-08-05 15:40:00,12.94,12.94,12.59,12.83,2526000.0,12.94,12.94,12.59,12.83,2526000.0
2005-08-05 15:50:00,12.8,12.85,12.15,12.37,4520000.0,12.8,12.85,12.15,12.37,4520000.0
2005-08-08 09:30:00,13.78,14.15,13.2,13.82,14107000.0,13.78,14.15,13.2,13.82,14107000.0
2005-08-08 09:40:00,13.82,14.08,13.6,13.82,5652000.0,13.82,14.08,13.6,13.82,5652000.0
2005-08-08 09:50:00,13.83,14.1,13.8,14.04,6416000.0,13.83,14.1,13.8,14.04,6416000.0
2005-08-08 10:00:00,14.04,15.4,13.88,14.79,13560000.0,14.04,15.4,13.88,14.79,13560000.0
2005-08-08 10:10:00,14.74,14.98,14.4,14.8,7239000.0,14.74,14.98,14.4,14.8,7239000.0
2005-08-08 10:20:00,14.8,14.93,14.7,14.75,4684000.0,14.8,14.93,14.7,14.75,4684000.0
2005-08-08 10:30:00,14.75,14.8,14.08,14.49,6105000.0,14.75,14.8,14.08,14.49,6105000.0
2005-08-08 10:40:00,14.49,14.57,14.24,14.35,2761000.0,14.49,14.57,14.24,14.35,2761000.0
2005-08-08 10:50:00,14.35,14.47,14.16,14.47,2458000.0,14.35,14.47,14.16,14.47,2458000.0
2005-08-08 11:00:00,14.43,14.8,14.41,14.69,3945000.0,14.43,14.8,14.41,14.69,3945000.0
2005-08-08 11:10:00,14.67,14.72,14.4,14.5,2323000.0,14.67,14.72,14.4,14.5,2323000.0
2005-08-08 11:20:00,14.48,14.5,14.16,14.28,3246000.0,14.48,14.5,14.16,14.28,3246000.0
2005-08-08 11:30:00,14.24,14.4,14.22,14.36,1852000.0,14.24,14.4,14.22,14.36,1852000.0
2005-08-08 11:40:00,14.35,14.39,14.0,14.03,1867000.0,14.35,14.39,14.0,14.03,1867000.0
2005-08-08 11:50:00,14.02,14.12,13.85,14.09,2579000.0,14.02,14.12,13.85,14.09,2579000.0
2005-08-08 12:00:00,14.08,14.34,14.05,14.28,2047000.0,14.08,14.34,14.05,14.28,2047000.0
2005-08-08 12:10:00,14.27,14.32,14.08,14.29,1605000.0,14.27,14.32,14.08,14.29,1605000.0
2005-08-08 12:20:00,14.27,14.36,14.22,14.26,1677000.0,14.27,14.36,14.22,14.26,1677000.0
2005-08-08 12:30:00,14.29,14.3,14.12,14.2,1031000.0,14.29,14.3,14.12,14.2,1031000.0
2005-08-08 12:40:00,14.2,14.23,13.95,14.09,2053000.0,14.2,14.23,13.95,14.09,2053000.0
2005-08-08 12:50:00,14.08,14.24,13.99,14.22,1274000.0,14.08,14.24,13.99,14.22,1274000.0
2005-08-08 13:00:00,14.24,14.25,14.11,14.15,1260000.0,14.24,14.25,14.11,14.15,1260000.0
2005-08-08 13:10:00,14.17,14.19,13.92,13.93,3488000.0,14.17,14.19,13.92,13.93,3488000.0
2005-08-08 13:20:00,13.96,14.0,13.7,13.79,2466000.0,13.96,14.0,13.7,13.79,2466000.0
2005-08-08 13:30:00,13.79,13.85,13.44,13.57,3324000.0,13.79,13.85,13.44,13.57,3324000.0
2005-08-08 13:40:00,13.57,13.79,13.46,13.79,3521000.0,13.57,13.79,13.46,13.79,3521000.0
2005-08-08 13:50:00,13.79,13.82,13.64,13.76,1412000.0,13.79,13.82,13.64,13.76,1412000.0
2005-08-08 14:00:00,13.78,13.79,13.57,13.63,1018000.0,13.78,13.79,13.57,13.63,1018000.0
2005-08-08 14:10:00,13.62,13.66,13.45,13.45,1328000.0,13.62,13.66,13.45,13.45,1328000.0
2005-08-08 14:20:00,13.46,13.57,13.2,13.48,3247000.0,13.46,13.57,13.2,13.48,3247000.0
2005-08-08 14:30:00,13.48,13.58,13.33,13.53,1352000.0,13.48,13.58,13.33,13.53,1352000.0
2005-08-08 14:40:00,13.56,13.76,13.51,13.65,2609000.0,13.56,13.76,13.51,13.65,2609000.0
2005-08-08 14:50:00,13.65,13.66,13.21,13.25,2523000.0,13.65,13.66,13.21,13.25,2523000.0
2005-08-08 15:00:00,13.25,13.39,13.25,13.31,1605000.0,13.25,13.39,13.25,13.31,1605000.0
2005-08-08 15:10:00,13.31,13.54,13.28,13.35,2316000.0,13.31,13.54,13.28,13.35,2316000.0
2005-08-08 15:20:00,13.38,13.4,13.23,13.28,1688000.0,13.38,13.4,13.23,13.28,1688000.0
2005-08-08 15:30:00,13.28,13.35,12.81,12.83,3388000.0,13.28,13.35,12.81,12.83,3388000.0
2005-08-08 15:40:00,12.83,12.87,12.21,12.63,6157000.0,12.83,12.87,12.21,12.63,6157000.0
2005-08-08 15:50:00,12.64,12.64,11.52,11.6,5031000.0,12.64,12.64,11.52,11.6,5031000.0
2005-08-09 09:30:00,12.05,12.53,11.87,12.5,6875000.0,12.05,12.53,11.87,12.5,6875000.0
2005-08-09 09:40:00,12.5,12.52,11.85,11.86,4008000.0,12.5,12.52,11.85,11.86,4008000.0
2005-08-09 09:50:00,11.83,11.86,10.26,10.94,8192000.0,11.83,11.86,10.26,10.94,8192000.0
2005-08-09 10:00:00,10.9,11.1,10.64,10.75,3466000.0,10.9,11.1,10.64,10.75,3466000.0
2005-08-09 10:10:00,10.73,10.87,10.21,10.39,4111000.0,10.73,10.87,10.21,10.39,4111000.0
2005-08-09 10:20:00,10.35,10.5,9.63,9.73,7352000.0,10.35,10.5,9.63,9.73,7352000.0
2005-08-09 10:30:00,9.71,10.37,9.7,10.22,5605000.0,9.71,10.37,9.7,10.22,5605000.0
2005-08-09 10:40:00,10.22,10.43,10.05,10.43,2213000.0,10.22,10.43,10.05,10.43,2213000.0
2005-08-09 10:50:00,10.43,10.5,10.1,10.2,2066000.0,10.43,10.5,10.1,10.2,2066000.0
2005-08-09 11:00:00,10.18,10.33,10.13,10.29,1140000.0,10.18,10.33,10.13,10.29,1140000.0
2005-08-09 11:10:00,10.28,10.3,10.13,10.29,809000.0,10.28,10.3,10.13,10.29,809000.0
2005-08-09 11:20:00,10.29,10.43,10.22,10.43,1596000.0,10.29,10.43,10.22,10.43,1596000.0
2005-08-09 11:30:00,10.43,10.6,10.36,10.42,2463000.0,10.43,10.6,10.36,10.42,2463000.0
2005-08-09 11:40:00,10.41,10.46,10.24,10.37,959000.0,10.41,10.46,10.24,10.37,959000.0
2005-08-09 11:50:00,10.37,10.37,10.26,10.36,386000.0,10.37,10.37,10.26,10.36,386000.0
2005-08-09 12:00:00,10.35,10.45,10.25,10.3,919000.0,10.35,10.45,10.25,10.3,919000.0
2005-08-09 12:10:00,10.3,10.33,10.2,10.28,635000.0,10.3,10.33,10.2,10.28,635000.0
2005-08-09 12:20:00,10.3,10.3,10.1,10.19,873000.0,10.3,10.3,10.1,10.19,873000.0
2005-08-09 12:30:00,10.19,10.2,9.94,10.0,1457000.0,10.19,10.2,9.94,10.0,1457000.0
2005-08-09 12:40:00,10.0,10.18,10.0,10.09,860000.0,10.0,10.18,10.0,10.09,860000.0
2005-08-09 12:50:00,10.08,10.19,10.08,10.16,434000.0,10.08,10.19,10.08,10.16,434000.0
2005-08-09 13:00:00,10.15,10.24,10.13,10.24,281000.0,10.15,10.24,10.13,10.24,281000.0
2005-08-09 13:10:00,10.24,10.33,10.19,10.28,1094000.0,10.24,10.33,10.19,10.28,1094000.0
2005-08-09 13:20:00,10.28,10.44,10.28,10.34,1227000.0,10.28,10.44,10.28,10.34,1227000.0
2005-08-09 13:30:00,10.34,10.39,10.26,10.3,462000.0,10.34,10.39,10.26,10.3,462000.0
2005-08-09 13:40:00,10.31,10.45,10.31,10.4,644000.0,10.31,10.45,10.31,10.4,644000.0
2005-08-09 13:50:00,10.4,10.42,10.16,10.19,887000.0,10.4,10.42,10.16,10.19,887000.0
2005-08-09 14:00:00,10.18,10.23,9.9,9.96,1706000.0,10.18,10.23,9.9,9.96,1706000.0
2005-08-09 14:10:00,9.96,10.19,9.95,10.04,1172000.0,9.96,10.19,9.95,10.04,1172000.0
2005-08-09 14:20:00,10.05,10.23,10.03,10.19,802000.0,10.05,10.23,10.03,10.19,802000.0
2005-08-09 14:30:00,10.19,10.25,10.03,10.1,910000.0,10.19,10.25,10.03,10.1,910000.0
2005-08-09 14:40:00,10.1,10.12,9.7,9.85,2304000.0,10.1,10.12,9.7,9.85,2304000.0
2005-08-09 14:50:00,9.87,9.94,9.75,9.87,1333000.0,9.87,9.94,9.75,9.87,1333000.0
2005-08-09 15:00:00,9.87,9.95,9.57,9.91,2286000.0,9.87,9.95,9.57,9.91,2286000.0
2005-08-09 15:10:00,9.91,10.05,9.8,9.98,1573000.0,9.91,10.05,9.8,9.98,1573000.0
2005-08-09 15:20:00,9.95,9.99,9.8,9.9,968000.0,9.95,9.99,9.8,9.9,968000.0
2005-08-09 15:30:00,9.89,10.0,9.82,9.97,997000.0,9.89,10.0,9.82,9.97,997000.0
2005-08-09 15:40:00,9.97,10.03,9.66,9.69,2047000.0,9.97,10.03,9.66,9.69,2047000.0
2005-08-09 15:50:00,9.68,9.88,9.62,9.65,2811000.0,9.68,9.88,9.62,9.65,2811000.0
2005-08-10 09:30:00,10.1,10.35,10.0,10.08,4857000.0,10.1,10.35,10.0,10.08,4857000.0
2005-08-10 09:40:00,10.12,10.15,9.75,9.93,2574000.0,10.12,10.15,9.75,9.93,2574000.0
2005-08-10 09:50:00,9.92,9.99,9.76,9.96,1846000.0,9.92,9.99,9.76,9.96,1846000.0
2005-08-10 10:00:00,9.96,10.08,9.8,10.08,1881000.0,9.96,10.08,9.8,10.08,1881000.0
2005-08-10 10:10:00,10.07,10.09,9.81,9.91,2764000.0,10.07,10.09,9.81,9.91,2764000.0
2005-08-10 10:20:00,9.92,9.95,9.85,9.9,656000.0,9.92,9.95,9.85,9.9,656000.0
2005-08-10 10:30:00,9.9,9.98,9.87,9.91,509000.0,9.9,9.98,9.87,9.91,509000.0
2005-08-10 10:40:00,9.92,10.06,9.91,9.98,1087000.0,9.92,10.06,9.91,9.98,1087000.0
2005-08-10 10:50:00,9.97,10.06,9.95,9.99,1254000.0,9.97,10.06,9.95,9.99,1254000.0
2005-08-10 11:00:00,9.97,9.99,9.85,9.87,1028000.0,9.97,9.99,9.85,9.87,1028000.0
2005-08-10 11:10:00,9.87,9.92,9.85,9.9,542000.0,9.87,9.92,9.85,9.9,542000.0
2005-08-10 11:20:00,9.9,9.91,9.8,9.85,633000.0,9.9,9.91,9.8,9.85,633000.0
2005-08-10 11:30:00,9.85,9.88,9.81,9.87,329000.0,9.85,9.88,9.81,9.87,329000.0
2005-08-10 11:40:00,9.86,9.91,9.85,9.87,284000.0,9.86,9.91,9.85,9.87,284000.0
2005-08-10 11:50:00,9.88,9.89,9.86,9.86,241000.0,9.88,9.89,9.86,9.86,241000.0
2005-08-10 12:00:00,9.86,9.87,9.71,9.76,958000.0,9.86,9.87,9.71,9.76,958000.0
2005-08-10 12:10:00,9.77,9.8,9.65,9.7,923000.0,9.77,9.8,9.65,9.7,923000.0
2005-08-10 12:20:00,9.68,9.71,9.65,9.68,2007000.0,9.68,9.71,9.65,9.68,2007000.0
2005-08-10 12:30:00,9.69,9.7,9.46,9.55,2043000.0,9.69,9.7,9.46,9.55,2043000.0
2005-08-10 12:40:00,9.53,9.55,9.27,9.31,2290000.0,9.53,9.55,9.27,9.31,2290000.0
2005-08-10 12:50:00,9.31,9.42,9.3,9.37,1290000.0,9.31,9.42,9.3,9.37,1290000.0
2005-08-10 13:00:00,9.35,9.37,9.28,9.28,905000.0,9.35,9.37,9.28,9.28,905000.0
2005-08-10 13:10:00,9.28,9.39,9.21,9.35,838000.0,9.28,9.39,9.21,9.35,838000.0
2005-08-10 13:20:00,9.35,9.35,9.26,9.3,446000.0,9.35,9.35,9.26,9.3,446000.0
2005-08-10 13:30:00,9.3,9.33,9.26,9.29,274000.0,9.3,9.33,9.26,9.29,274000.0
2005-08-10 13:40:00,9.29,9.33,9.28,9.31,320000.0,9.29,9.33,9.28,9.31,320000.0
2005-08-10 13:50:00,9.32,9.32,9.1,9.15,1365000.0,9.32,9.32,9.1,9.15,1365000.0
2005-08-10 14:00:00,9.15,9.2,8.91,8.99,2297000.0,9.15,9.2,8.91,8.99,2297000.0
2005-08-10 14:10:00,8.99,9.08,8.94,9.07,1268000.0,8.99,9.08,8.94,9.07,1268000.0
2005-08-10 14:20:00,9.07,9.08,8.83,8.9,1298000.0,9.07,9.08,8.83,8.9,1298000.0
2005-08-10 14:30:00,8.9,9.02,8.87,9.01,543000.0,8.9,9.02,8.87,9.01,543000.0
2005-08-10 14:40:00,9.01,9.16,9.0,9.1,1175000.0,9.01,9.16,9.0,9.1,1175000.0
2005-08-10 14:50:00,9.13,9.13,8.96,9.0,371000.0,9.13,9.13,8.96,9.0,371000.0
2005-08-10 15:00:00,9.01,9.16,8.96,9.12,481000.0,9.01,9.16,8.96,9.12,481000.0
2005-08-10 15:10:00,9.13,9.14,9.02,9.05,443000.0,9.13,9.14,9.02,9.05,443000.0
2005-08-10 15:20:00,9.06,9.12,8.98,8.99,551000.0,9.06,9.12,8.98,8.99,551000.0
2005-08-10 15:30:00,8.99,9.02,8.93,8.97,644000.0,8.99,9.02,8.93,8.97,644000.0
2005-08-10 15:40:00,8.97,9.07,8.94,9.03,734000.0,8.97,9.07,8.94,9.03,734000.0
2005-08-10 15:50:00,9.03,9.17,9.02,9.13,1711000.0,9.03,9.17,9.02,9.13,1711000.0
2005-08-11 09:30:00,9.12,9.42,9.1,9.37,3889000.0,9.12,9.42,9.1,9.37,3889000.0
2005-08-11 09:40:00,9.36,9.39,9.06,9.16,2363000.0,9.36,9.39,9.06,9.16,2363000.0
2005-08-11 09:50:00,9.17,9.26,9.13,9.18,1195000.0,9.17,9.26,9.13,9.18,1195000.0
2005-08-11 10:00:00,9.2,9.47,9.13,9.46,2571000.0,9.2,9.47,9.13,9.46,2571000.0
2005-08-11 10:10:00,9.46,9.74,9.36,9.7,5980000.0,9.46,9.74,9.36,9.7,5980000.0
2005-08-11 10:20:00,9.71,9.77,9.61,9.69,3979000.0,9.71,9.77,9.61,9.69,3979000.0
2005-08-11 10:30:00,9.69,9.69,9.53,9.56,2094000.0,9.69,9.69,9.53,9.56,2094000.0
2005-08-11 10:40:00,9.57,9.62,9.47,9.55,1742000.0,9.57,9.62,9.47,9.55,1742000.0
2005-08-11 10:50:00,9.55,9.64,9.49,9.5,1141000.0,9.55,9.64,9.49,9.5,1141000.0
2005-08-11 11:00:00,9.52,9.59,9.43,9.45,1073000.0,9.52,9.59,9.43,9.45,1073000.0
2005-08-11 11:10:00,9.47,9.53,9.46,9.47,607000.0,9.47,9.53,9.46,9.47,607000.0
2005-08-11 11:20:00,9.49,9.57,9.44,9.57,750000.0,9.49,9.57,9.44,9.57,750000.0
2005-08-11 11:30:00,9.55,9.57,9.37,9.42,905000.0,9.55,9.57,9.37,9.42,905000.0
2005-08-11 11:40:00,9.44,9.45,9.31,9.38,660000.0,9.44,9.45,9.31,9.38,660000.0
2005-08-11 11:50:00,9.37,9.43,9.35,9.38,696000.0,9.37,9.43,9.35,9.38,696000.0
2005-08-11 12:00:00,9.38,9.38,9.23,9.34,1148000.0,9.38,9.38,9.23,9.34,1148000.0
2005-08-11 12:10:00,9.33,9.36,9.29,9.36,767000.0,9.33,9.36,9.29,9.36,767000.0
2005-08-11 12:20:00,9.36,9.42,9.33,9.38,623000.0,9.36,9.42,9.33,9.38,623000.0
2005-08-11 12:30:00,9.39,9.47,9.34,9.36,941000.0,9.39,9.47,9.34,9.36,941000.0
2005-08-11 12:40:00,9.36,9.43,9.35,9.38,623000.0,9.36,9.43,9.35,9.38,623000.0
2005-08-11 12:50:00,9.39,9.43,9.35,9.43,393000.0,9.39,9.43,9.35,9.43,393000.0
2005-08-11 13:00:00,9.43,9.58,9.43,9.58,1212000.0,9.43,9.58,9.43,9.58,1212000.0
2005-08-11 13:10:00,9.58,9.7,9.55,9.63,2025000.0,9.58,9.7,9.55,9.63,2025000.0
2005-08-11 13:20:00,9.64,9.75,9.6,9.61,1772000.0,9.64,9.75,9.6,9.61,1772000.0
2005-08-11 13:30:00,9.6,9.67,9.55,9.66,806000.0,9.6,9.67,9.55,9.66,806000.0
2005-08-11 13:40:00,9.66,9.69,9.56,9.66,633000.0,9.66,9.69,9.56,9.66,633000.0
2005-08-11 13:50:00,9.65,9.82,9.58,9.82,1605000.0,9.65,9.82,9.58,9.82,1605000.0
2005-08-11 14:00:00,9.81,9.95,9.75,9.92,4352000.0,9.81,9.95,9.75,9.92,4352000.0
2005-08-11 14:10:00,9.93,10.0,9.82,9.89,3320000.0,9.93,10.0,9.82,9.89,3320000.0
2005-08-11 14:20:00,9.9,10.05,9.89,10.01,3558000.0,9.9,10.05,9.89,10.01,3558000.0
2005-08-11 14:30:00,10.0,10.02,9.83,9.86,2153000.0,10.0,10.02,9.83,9.86,2153000.0
2005-08-11 14:40:00,9.87,9.97,9.86,9.93,1312000.0,9.87,9.97,9.86,9.93,1312000.0
2005-08-11 14:50:00,9.92,9.92,9.75,9.85,2399000.0,9.92,9.92,9.75,9.85,2399000.0
2005-08-11 15:00:00,9.85,9.9,9.81,9.83,1442000.0,9.85,9.9,9.81,9.83,1442000.0
2005-08-11 15:10:00,9.81,9.95,9.81,9.94,1363000.0,9.81,9.95,9.81,9.94,1363000.0
2005-08-11 15:20:00,9.94,9.95,9.84,9.87,965000.0,9.94,9.95,9.84,9.87,965000.0
2005-08-11 15:30:00,9.87,9.94,9.85,9.92,1010000.0,9.87,9.94,9.85,9.92,1010000.0
2005-08-11 15:40:00,9.91,9.91,9.6,9.66,2653000.0,9.91,9.91,9.6,9.66,2653000.0
2005-08-11 15:50:00,9.65,9.78,9.62,9.76,2269000.0,9.65,9.78,9.62,9.76,2269000.0
2005-08-12 09:30:00,9.82,9.97,9.7,9.94,3017000.0,9.82,9.97,9.7,9.94,3017000.0
2005-08-12 09:40:00,9.92,9.94,9.6,9.6,2512000.0,9.92,9.94,9.6,9.6,2512000.0
2005-08-12 09:50:00,9.6,9.81,9.46,9.59,2558000.0,9.6,9.81,9.46,9.59,2558000.0
2005-08-12 10:00:00,9.61,9.72,9.59,9.6,1207000.0,9.61,9.72,9.59,9.6,1207000.0
2005-08-12 10:10:00,9.6,9.67,9.57,9.65,562000.0,9.6,9.67,9.57,9.65,562000.0
2005-08-12 10:20:00,9.65,9.79,9.65,9.78,871000.0,9.65,9.79,9.65,9.78,871000.0
2005-08-12 10:30:00,9.78,9.79,9.6,9.7,563000.0,9.78,9.79,9.6,9.7,563000.0
2005-08-12 10:40:00,9.72,9.75,9.67,9.7,478000.0,9.72,9.75,9.67,9.7,478000.0
2005-08-12 10:50:00,9.71,9.74,9.69,9.73,214000.0,9.71,9.74,9.69,9.73,214000.0
2005-08-12 11:00:00,9.71,9.86,9.71,9.84,1072000.0,9.71,9.86,9.71,9.84,1072000.0
2005-08-12 11:10:00,9.84,9.92,9.77,9.91,1180000.0,9.84,9.92,9.77,9.91,1180000.0
2005-08-12 11:20:00,9.91,9.92,9.81,9.83,878000.0,9.91,9.92,9.81,9.83,878000.0
2005-08-12 11:30:00,9.84,9.88,9.81,9.83,529000.0,9.84,9.88,9.81,9.83,529000.0
2005-08-12 11:40:00,9.84,9.88,9.75,9.75,485000.0,9.84,9.88,9.75,9.75,485000.0
2005-08-12 11:50:00,9.77,9.77,9.7,9.74,722000.0,9.77,9.77,9.7,9.74,722000.0
2005-08-12 12:00:00,9.74,9.75,9.61,9.68,713000.0,9.74,9.75,9.61,9.68,713000.0
2005-08-12 12:10:00,9.67,9.72,9.63,9.7,553000.0,9.67,9.72,9.63,9.7,553000.0
2005-08-12 12:20:00,9.7,9.74,9.69,9.7,219000.0,9.7,9.74,9.69,9.7,219000.0
2005-08-12 12:30:00,9.7,9.74,9.7,9.72,104000.0,9.7,9.74,9.7,9.72,104000.0
2005-08-12 12:40:00,9.71,9.72,9.68,9.71,173000.0,9.71,9.72,9.68,9.71,173000.0
2005-08-12 12:50:00,9.7,9.73,9.69,9.73,123000.0,9.7,9.73,9.69,9.73,123000.0
2005-08-12 13:00:00,9.73,9.78,9.71,9.74,189000.0,9.73,9.78,9.71,9.74,189000.0
2005-08-12 13:10:00,9.71,9.78,9.71,9.78,277000.0,9.71,9.78,9.71,9.78,277000.0
2005-08-12 13:20:00,9.77,9.85,9.77,9.8,986000.0,9.77,9.85,9.77,9.8,986000.0
2005-08-12 13:30:00,9.8,9.88,9.77,9.8,574000.0,9.8,9.88,9.77,9.8,574000.0
2005-08-12 13:40:00,9.8,9.82,9.73,9.82,385000.0,9.8,9.82,9.73,9.82,385000.0
2005-08-12 13:50:00,9.8,9.81,9.76,9.77,135000.0,9.8,9.81,9.76,9.77,135000.0
2005-08-12 14:00:00,9.77,9.81,9.72,9.78,371000.0,9.77,9.81,9.72,9.78,371000.0
2005-08-12 14:10:00,9.78,9.78,9.65,9.72,576000.0,9.78,9.78,9.65,9.72,576000.0
2005-08-12 14:20:00,9.71,9.76,9.71,9.74,240000.0,9.71,9.76,9.71,9.74,240000.0
2005-08-12 14:30:00,9.74,9.81,9.74,9.75,416000.0,9.74,9.81,9.74,9.75,416000.0
2005-08-12 14:40:00,9.75,9.78,9.72,9.75,122000.0,9.75,9.78,9.72,9.75,122000.0
2005-08-12 14:50:00,9.78,9.8,9.73,9.75,180000.0,9.78,9.8,9.73,9.75,180000.0
2005-08-12 15:00:00,9.75,9.8,9.72,9.72,462000.0,9.75,9.8,9.72,9.72,462000.0
2005-08-12 15:10:00,9.72,9.74,9.62,9.67,668000.0,9.72,9.74,9.62,9.67,668000.0
2005-08-12 15:20:00,9.67,9.7,9.61,9.63,440000.0,9.67,9.7,9.61,9.63,440000.0
2005-08-12 15:30:00,9.64,9.67,9.55,9.58,1121000.0,9.64,9.67,9.55,9.58,1121000.0
2005-08-12 15:40:00,9.58,9.58,9.51,9.52,705000.0,9.58,9.58,9.51,9.52,705000.0
2005-08-12 15:50:00,9.54,9.54,9.47,9.49,1707000.0,9.54,9.54,9.47,9.49,1707000.0
2005-08-15 09:30:00,9.68,9.8,9.56,9.74,2472000.0,9.68,9.8,9.56,9.74,2472000.0
2005-08-15 09:40:00,9.73,9.78,9.6,9.62,921000.0,9.73,9.78,9.6,9.62,921000.0
2005-08-15 09:50:00,9.61,9.62,9.51,9.58,1256000.0,9.61,9.62,9.51,9.58,1256000.0
2005-08-15 10:00:00,9.6,9.65,9.55,9.6,616000.0,9.6,9.65,9.55,9.6,616000.0
2005-08-15 10:10:00,9.6,9.6,9.56,9.58,252000.0,9.6,9.6,9.56,9.58,252000.0
2005-08-15 10:20:00,9.58,9.62,9.56,9.58,414000.0,9.58,9.62,9.56,9.58,414000.0
2005-08-15 10:30:00,9.58,9.65,9.58,9.62,579000.0,9.58,9.65,9.58,9.62,579000.0
2005-08-15 10:40:00,9.62,9.65,9.58,9.59,508000.0,9.62,9.65,9.58,9.59,508000.0
2005-08-15 10:50:00,9.6,9.61,9.57,9.6,193000.0,9.6,9.61,9.57,9.6,193000.0
2005-08-15 11:00:00,9.6,9.69,9.6,9.62,865000.0,9.6,9.69,9.6,9.62,865000.0
2005-08-15 11:10:00,9.62,9.64,9.54,9.56,855000.0,9.62,9.64,9.54,9.56,855000.0
2005-08-15 11:20:00,9.57,9.58,9.5,9.57,645000.0,9.57,9.58,9.5,9.57,645000.0
2005-08-15 11:30:00,9.57,9.57,9.54,9.55,176000.0,9.57,9.57,9.54,9.55,176000.0
2005-08-15 11:40:00,9.55,9.56,9.51,9.55,274000.0,9.55,9.56,9.51,9.55,274000.0
2005-08-15 11:50:00,9.56,9.57,9.54,9.56,132000.0,9.56,9.57,9.54,9.56,132000.0
2005-08-15 12:00:00,9.55,9.57,9.55,9.57,98000.0,9.55,9.57,9.55,9.57,98000.0
2005-08-15 12:10:00,9.57,9.63,9.57,9.63,394000.0,9.57,9.63,9.57,9.63,394000.0
2005-08-15 12:20:00,9.63,9.65,9.59,9.59,361000.0,9.63,9.65,9.59,9.59,361000.0
2005-08-15 12:30:00,9.58,9.62,9.58,9.61,219000.0,9.58,9.62,9.58,9.61,219000.0
2005-08-15 12:40:00,9.6,9.61,9.58,9.58,117000.0,9.6,9.61,9.58,9.58,117000.0
2005-08-15 12:50:00,9.58,9.6,9.56,9.57,128000.0,9.58,9.6,9.56,9.57,128000.0
2005-08-15 13:00:00,9.57,9.58,9.53,9.57,138000.0,9.57,9.58,9.53,9.57,138000.0
2005-08-15 13:10:00,9.57,9.59,9.55,9.58,71000.0,9.57,9.59,9.55,9.58,71000.0
2005-08-15 13:20:00,9.58,9.6,9.58,9.59,117000.0,9.58,9.6,9.58,9.59,117000.0
2005-08-15 13:30:00,9.59,9.59,9.57,9.57,81000.0,9.59,9.59,9.57,9.57,81000.0
2005-08-15 13:40:00,9.57,9.59,9.57,9.59,73000.0,9.57,9.59,9.57,9.59,73000.0
2005-08-15 13:50:00,9.58,9.59,9.55,9.55,137000.0,9.58,9.59,9.55,9.55,137000.0
2005-08-15 14:00:00,9.55,9.58,9.53,9.57,262000.0,9.55,9.58,9.53,9.57,262000.0
2005-08-15 14:10:00,9.55,9.55,9.51,9.54,398000.0,9.55,9.55,9.51,9.54,398000.0
2005-08-15 14:20:00,9.54,9.55,9.4,9.47,951000.0,9.54,9.55,9.4,9.47,951000.0
2005-08-15 14:30:00,9.47,9.47,9.42,9.44,539000.0,9.47,9.47,9.42,9.44,539000.0
2005-08-15 14:40:00,9.44,9.47,9.44,9.46,159000.0,9.44,9.47,9.44,9.46,159000.0
2005-08-15 14:50:00,9.46,9.51,9.45,9.5,230000.0,9.46,9.51,9.45,9.5,230000.0
2005-08-15 15:00:00,9.5,9.53,9.48,9.5,266000.0,9.5,9.53,9.48,9.5,266000.0
2005-08-15 15:10:00,9.5,9.51,9.46,9.47,157000.0,9.5,9.51,9.46,9.47,157000.0
2005-08-15 15:20:00,9.48,9.53,9.48,9.49,286000.0,9.48,9.53,9.48,9.49,286000.0
2005-08-15 15:30:00,9.5,9.51,9.45,9.48,296000.0,9.5,9.51,9.45,9.48,296000.0
2005-08-15 15:40:00,9.48,9.48,9.43,9.43,618000.0,9.48,9.48,9.43,9.43,618000.0
2005-08-15 15:50:00,9.43,9.44,9.25,9.26,1766000.0,9.43,9.44,9.25,9.26,1766000.0
2005-08-16 09:30:00,9.39,9.42,9.3,9.31,1036000.0,9.39,9.42,9.3,9.31,1036000.0
2005-08-16 09:40:00,9.31,9.38,9.31,9.32,338000.0,9.31,9.38,9.31,9.32,338000.0
2005-08-16 09:50:00,9.34,9.34,9.26,9.27,618000.0,9.34,9.34,9.26,9.27,618000.0
2005-08-16 10:00:00,9.26,9.31,9.23,9.31,624000.0,9.26,9.31,9.23,9.31,624000.0
2005-08-16 10:10:00,9.31,9.34,9.26,9.31,301000.0,9.31,9.34,9.26,9.31,301000.0
2005-08-16 10:20:00,9.31,9.37,9.31,9.33,527000.0,9.31,9.37,9.31,9.33,527000.0
2005-08-16 10:30:00,9.33,9.36,9.25,9.28,314000.0,9.33,9.36,9.25,9.28,314000.0
2005-08-16 10:40:00,9.26,9.3,9.26,9.3,190000.0,9.26,9.3,9.26,9.3,190000.0
2005-08-16 10:50:00,9.31,9.32,9.28,9.28,143000.0,9.31,9.32,9.28,9.28,143000.0
2005-08-16 11:00:00,9.29,9.35,9.29,9.35,253000.0,9.29,9.35,9.29,9.35,253000.0
2005-08-16 11:10:00,9.35,9.5,9.34,9.5,1706000.0,9.35,9.5,9.34,9.5,1706000.0
2005-08-16 11:20:00,9.5,9.54,9.43,9.43,1204000.0,9.5,9.54,9.43,9.43,1204000.0
2005-08-16 11:30:00,9.44,9.48,9.44,9.48,224000.0,9.44,9.48,9.44,9.48,224000.0
2005-08-16 11:40:00,9.48,9.56,9.47,9.51,1396000.0,9.48,9.56,9.47,9.51,1396000.0
2005-08-16 11:50:00,9.53,9.53,9.21,9.29,1703000.0,9.53,9.53,9.21,9.29,1703000.0
2005-08-16 12:00:00,9.31,9.33,9.24,9.29,688000.0,9.31,9.33,9.24,9.29,688000.0
2005-08-16 12:10:00,9.29,9.33,9.28,9.3,252000.0,9.29,9.33,9.28,9.3,252000.0
2005-08-16 12:20:00,9.31,9.31,9.25,9.26,250000.0,9.31,9.31,9.25,9.26,250000.0
2005-08-16 12:30:00,9.26,9.37,9.25,9.33,422000.0,9.26,9.37,9.25,9.33,422000.0
2005-08-16 12:40:00,9.33,9.35,9.28,9.3,121000.0,9.33,9.35,9.28,9.3,121000.0
2005-08-16 12:50:00,9.3,9.34,9.28,9.28,84000.0,9.3,9.34,9.28,9.28,84000.0
2005-08-16 13:00:00,9.28,9.3,9.25,9.26,222000.0,9.28,9.3,9.25,9.26,222000.0
2005-08-16 13:10:00,9.27,9.3,9.26,9.3,150000.0,9.27,9.3,9.26,9.3,150000.0
2005-08-16 13:20:00,9.28,9.3,9.26,9.26,174000.0,9.28,9.3,9.26,9.26,174000.0
2005-08-16 13:30:00,9.27,9.35,9.26,9.32,190000.0,9.27,9.35,9.26,9.32,190000.0
2005-08-16 13:40:00,9.32,9.33,9.29,9.32,128000.0,9.32,9.33,9.29,9.32,128000.0
2005-08-16 13:50:00,9.3,9.32,9.27,9.29,92000.0,9.3,9.32,9.27,9.29,92000.0
2005-08-16 14:00:00,9.28,9.3,9.26,9.29,150000.0,9.28,9.3,9.26,9.29,150000.0
2005-08-16 14:10:00,9.27,9.29,9.27,9.28,124000.0,9.27,9.29,9.27,9.28,124000.0
2005-08-16 14:20:00,9.27,9.32,9.27,9.3,100000.0,9.27,9.32,9.27,9.3,100000.0
2005-08-16 14:30:00,9.3,9.32,9.26,9.29,132000.0,9.3,9.32,9.26,9.29,132000.0
2005-08-16 14:40:00,9.28,9.29,9.26,9.28,114000.0,9.28,9.29,9.26,9.28,114000.0
2005-08-16 14:50:00,9.28,9.29,9.26,9.29,185000.0,9.28,9.29,9.26,9.29,185000.0
2005-08-16 15:00:00,9.3,9.39,9.29,9.38,544000.0,9.3,9.39,9.29,9.38,544000.0
2005-08-16 15:10:00,9.38,9.38,9.27,9.27,295000.0,9.38,9.38,9.27,9.27,295000.0
2005-08-16 15:20:00,9.28,9.28,9.15,9.19,1014000.0,9.28,9.28,9.15,9.19,1014000.0
2005-08-16 15:30:00,9.19,9.2,9.08,9.12,803000.0,9.19,9.2,9.08,9.12,803000.0
2005-08-16 15:40:00,9.09,9.15,9.09,9.14,202000.0,9.09,9.15,9.09,9.14,202000.0
2005-08-16 15:50:00,9.14,9.2,9.12,9.18,658000.0,9.14,9.2,9.12,9.18,658000.0
2005-08-17 09:30:00,9.28,9.3,9.18,9.19,644000.0,9.28,9.3,9.18,9.19,644000.0
2005-08-17 09:40:00,9.19,9.22,9.1,9.2,706000.0,9.19,9.22,9.1,9.2,706000.0
2005-08-17 09:50:00,9.2,9.25,9.13,9.13,205000.0,9.2,9.25,9.13,9.13,205000.0
2005-08-17 10:00:00,9.15,9.2,9.12,9.13,195000.0,9.15,9.2,9.12,9.13,195000.0
2005-08-17 10:10:00,9.13,9.18,9.06,9.13,605000.0,9.13,9.18,9.06,9.13,605000.0
2005-08-17 10:20:00,9.12,9.15,9.11,9.13,83000.0,9.12,9.15,9.11,9.13,83000.0
2005-08-17 10:30:00,9.13,9.15,9.08,9.13,298000.0,9.13,9.15,9.08,9.13,298000.0
2005-08-17 10:40:00,9.12,9.2,9.11,9.16,286000.0,9.12,9.2,9.11,9.16,286000.0
2005-08-17 10:50:00,9.18,9.2,9.13,9.13,145000.0,9.18,9.2,9.13,9.13,145000.0
2005-08-17 11:00:00,9.11,9.17,9.11,9.13,108000.0,9.11,9.17,9.11,9.13,108000.0
2005-08-17 11:10:00,9.13,9.14,9.1,9.1,121000.0,9.13,9.14,9.1,9.1,121000.0
2005-08-17 11:20:00,9.1,9.1,8.93,8.96,1559000.0,9.1,9.1,8.93,8.96,1559000.0
2005-08-17 11:30:00,8.98,9.02,8.88,8.9,1141000.0,8.98,9.02,8.88,8.9,1141000.0
2005-08-17 11:40:00,8.9,8.91,8.81,8.87,1123000.0,8.9,8.91,8.81,8.87,1123000.0
2005-08-17 11:50:00,8.9,8.92,8.85,8.88,383000.0,8.9,8.92,8.85,8.88,383000.0
2005-08-17 12:00:00,8.89,8.89,8.87,8.88,245000.0,8.89,8.89,8.87,8.88,245000.0
2005-08-17 12:10:00,8.88,8.9,8.82,8.83,462000.0,8.88,8.9,8.82,8.83,462000.0
2005-08-17 12:20:00,8.83,8.84,8.76,8.81,1206000.0,8.83,8.84,8.76,8.81,1206000.0
2005-08-17 12:30:00,8.81,8.86,8.8,8.83,439000.0,8.81,8.86,8.8,8.83,439000.0
2005-08-17 12:40:00,8.84,8.85,8.8,8.81,165000.0,8.84,8.85,8.8,8.81,165000.0
2005-08-17 12:50:00,8.82,8.84,8.78,8.81,243000.0,8.82,8.84,8.78,8.81,243000.0
2005-08-17 13:00:00,8.84,8.84,8.76,8.78,312000.0,8.84,8.84,8.76,8.78,312000.0
2005-08-17 13:10:00,8.78,8.82,8.76,8.82,289000.0,8.78,8.82,8.76,8.82,289000.0
2005-08-17 13:20:00,8.82,8.82,8.79,8.79,132000.0,8.82,8.82,8.79,8.79,132000.0
2005-08-17 13:30:00,8.79,8.8,8.78,8.79,111000.0,8.79,8.8,8.78,8.79,111000.0
2005-08-17 13:40:00,8.79,8.81,8.78,8.78,122000.0,8.79,8.81,8.78,8.78,122000.0
2005-08-17 13:50:00,8.78,8.8,8.78,8.78,61000.0,8.78,8.8,8.78,8.78,61000.0
2005-08-17 14:00:00,8.79,8.79,8.67,8.67,687000.0,8.79,8.79,8.67,8.67,687000.0
2005-08-17 14:10:00,8.67,8.71,8.66,8.69,671000.0,8.67,8.71,8.66,8.69,671000.0
2005-08-17 14:20:00,8.69,8.72,8.67,8.68,355000.0,8.69,8.72,8.67,8.68,355000.0
2005-08-17 14:30:00,8.68,8.71,8.61,8.63,509000.0,8.68,8.71,8.61,8.63,509000.0
2005-08-17 14:40:00,8.63,8.63,8.55,8.57,1264000.0,8.63,8.63,8.55,8.57,1264000.0
2005-08-17 14:50:00,8.57,8.6,8.51,8.59,681000.0,8.57,8.6,8.51,8.59,681000.0
2005-08-17 15:00:00,8.6,8.62,8.52,8.59,562000.0,8.6,8.62,8.52,8.59,562000.0
2005-08-17 15:10:00,8.58,8.64,8.56,8.6,693000.0,8.58,8.64,8.56,8.6,693000.0
2005-08-17 15:20:00,8.6,8.67,8.6,8.6,620000.0,8.6,8.67,8.6,8.6,620000.0
2005-08-17 15:30:00,8.62,8.62,8.52,8.55,765000.0,8.62,8.62,8.52,8.55,765000.0
2005-08-17 15:40:00,8.55,8.59,8.55,8.58,384000.0,8.55,8.59,8.55,8.58,384000.0
2005-08-17 15:50:00,8.58,8.6,8.56,8.59,597000.0,8.58,8.6,8.56,8.59,597000.0
2005-08-18 09:30:00,8.8,8.84,8.57,8.67,2014000.0,8.8,8.84,8.57,8.67,2014000.0
2005-08-18 09:40:00,8.67,8.67,8.3,8.42,1066000.0,8.67,8.67,8.3,8.42,1066000.0
2005-08-18 09:50:00,8.42,8.42,8.17,8.29,2419000.0,8.42,8.42,8.17,8.29,2419000.0
2005-08-18 10:00:00,8.3,8.64,8.28,8.53,2912000.0,8.3,8.64,8.28,8.53,2912000.0
2005-08-18 10:10:00,8.54,8.65,8.41,8.48,1259000.0,8.54,8.65,8.41,8.48,1259000.0
2005-08-18 10:20:00,8.48,8.52,8.43,8.5,393000.0,8.48,8.52,8.43,8.5,393000.0
2005-08-18 10:30:00,8.5,8.55,8.4,8.5,416000.0,8.5,8.55,8.4,8.5,416000.0
2005-08-18 10:40:00,8.48,8.52,8.32,8.32,756000.0,8.48,8.52,8.32,8.32,756000.0
2005-08-18 10:50:00,8.32,8.36,8.27,8.36,600000.0,8.32,8.36,8.27,8.36,600000.0
2005-08-18 11:00:00,8.37,8.39,8.28,8.32,273000.0,8.37,8.39,8.28,8.32,273000.0
2005-08-18 11:10:00,8.32,8.38,8.3,8.3,182000.0,8.32,8.38,8.3,8.3,182000.0
2005-08-18 11:20:00,8.31,8.37,8.3,8.35,118000.0,8.31,8.37,8.3,8.35,118000.0
2005-08-18 11:30:00,8.35,8.37,8.3,8.32,107000.0,8.35,8.37,8.3,8.32,107000.0
2005-08-18 11:40:00,8.31,8.33,8.25,8.27,279000.0,8.31,8.33,8.25,8.27,279000.0
2005-08-18 11:50:00,8.28,8.36,8.27,8.34,239000.0,8.28,8.36,8.27,8.34,239000.0
2005-08-18 12:00:00,8.34,8.4,8.33,8.34,689000.0,8.34,8.4,8.33,8.34,689000.0
2005-08-18 12:10:00,8.36,8.4,8.35,8.4,233000.0,8.36,8.4,8.35,8.4,233000.0
2005-08-18 12:20:00,8.4,8.47,8.38,8.47,502000.0,8.4,8.47,8.38,8.47,502000.0
2005-08-18 12:30:00,8.47,8.49,8.44,8.44,222000.0,8.47,8.49,8.44,8.44,222000.0
2005-08-18 12:40:00,8.43,8.43,8.31,8.39,326000.0,8.43,8.43,8.31,8.39,326000.0
2005-08-18 12:50:00,8.38,8.39,8.34,8.36,113000.0,8.38,8.39,8.34,8.36,113000.0
2005-08-18 13:00:00,8.35,8.39,8.33,8.34,116000.0,8.35,8.39,8.33,8.34,116000.0
2005-08-18 13:10:00,8.33,8.38,8.32,8.35,105000.0,8.33,8.38,8.32,8.35,105000.0
2005-08-18 13:20:00,8.35,8.37,8.35,8.36,45000.0,8.35,8.37,8.35,8.36,45000.0
2005-08-18 13:30:00,8.37,8.42,8.35,8.38,242000.0,8.37,8.42,8.35,8.38,242000.0
2005-08-18 13:40:00,8.38,8.45,8.38,8.44,155000.0,8.38,8.45,8.38,8.44,155000.0
2005-08-18 13:50:00,8.41,8.41,8.38,8.39,83000.0,8.41,8.41,8.38,8.39,83000.0
2005-08-18 14:00:00,8.38,8.4,8.32,8.33,275000.0,8.38,8.4,8.32,8.33,275000.0
2005-08-18 14:10:00,8.33,8.36,8.33,8.35,60000.0,8.33,8.36,8.33,8.35,60000.0
2005-08-18 14:20:00,8.36,8.36,8.29,8.29,280000.0,8.36,8.36,8.29,8.29,280000.0
2005-08-18 14:30:00,8.29,8.3,8.22,8.28,407000.0,8.29,8.3,8.22,8.28,407000.0
2005-08-18 14:40:00,8.28,8.28,8.25,8.27,136000.0,8.28,8.28,8.25,8.27,136000.0
2005-08-18 14:50:00,8.26,8.29,8.18,8.18,465000.0,8.26,8.29,8.18,8.18,465000.0
2005-08-18 15:00:00,8.19,8.25,8.18,8.21,226000.0,8.19,8.25,8.18,8.21,226000.0
2005-08-18 15:10:00,8.21,8.22,8.18,8.2,233000.0,8.21,8.22,8.18,8.2,233000.0
2005-08-18 15:20:00,8.2,8.25,8.19,8.25,228000.0,8.2,8.25,8.19,8.25,228000.0
2005-08-18 15:30:00,8.24,8.24,8.19,8.22,183000.0,8.24,8.24,8.19,8.22,183000.0
2005-08-18 15:40:00,8.22,8.26,8.2,8.25,348000.0,8.22,8.26,8.2,8.25,348000.0
2005-08-18 15:50:00,8.25,8.26,8.22,8.24,765000.0,8.25,8.26,8.22,8.24,765000.0
2005-08-19 09:30:00,8.21,8.34,8.19,8.19,1139000.0,8.21,8.34,8.19,8.19,1139000.0
2005-08-19 09:40:00,8.19,8.42,8.18,8.4,1551000.0,8.19,8.42,8.18,8.4,1551000.0
2005-08-19 09:50:00,8.4,8.47,8.31,8.47,1265000.0,8.4,8.47,8.31,8.47,1265000.0
2005-08-19 10:00:00,8.47,8.49,8.39,8.41,863000.0,8.47,8.49,8.39,8.41,863000.0
2005-08-19 10:10:00,8.4,8.44,8.36,8.37,437000.0,8.4,8.44,8.36,8.37,437000.0
2005-08-19 10:20:00,8.37,8.41,8.36,8.38,240000.0,8.37,8.41,8.36,8.38,240000.0
2005-08-19 10:30:00,8.4,8.4,8.31,8.35,393000.0,8.4,8.4,8.31,8.35,393000.0
2005-08-19 10:40:00,8.35,8.41,8.35,8.39,241000.0,8.35,8.41,8.35,8.39,241000.0
2005-08-19 10:50:00,8.39,8.39,8.32,8.36,257000.0,8.39,8.39,8.32,8.36,257000.0
2005-08-19 11:00:00,8.34,8.36,8.3,8.3,217000.0,8.34,8.36,8.3,8.3,217000.0
2005-08-19 11:10:00,8.3,8.34,8.23,8.29,367000.0,8.3,8.34,8.23,8.29,367000.0
2005-08-19 11:20:00,8.3,8.3,8.28,8.29,77000.0,8.3,8.3,8.28,8.29,77000.0
2005-08-19 11:30:00,8.29,8.35,8.29,8.35,108000.0,8.29,8.35,8.29,8.35,108000.0
2005-08-19 11:40:00,8.35,8.35,8.31,8.32,32000.0,8.35,8.35,8.31,8.32,32000.0
2005-08-19 11:50:00,8.32,8.34,8.22,8.22,198000.0,8.32,8.34,8.22,8.22,198000.0
2005-08-19 12:00:00,8.28,8.28,8.24,8.27,44000.0,8.28,8.28,8.24,8.27,44000.0
2005-08-19 12:10:00,8.27,8.27,8.18,8.18,390000.0,8.27,8.27,8.18,8.18,390000.0
2005-08-19 12:20:00,8.19,8.21,8.11,8.11,964000.0,8.19,8.21,8.11,8.11,964000.0
2005-08-19 12:30:00,8.12,8.17,8.11,8.15,357000.0,8.12,8.17,8.11,8.15,357000.0
2005-08-19 12:40:00,8.16,8.16,8.13,8.13,166000.0,8.16,8.16,8.13,8.13,166000.0
2005-08-19 12:50:00,8.13,8.18,8.13,8.14,227000.0,8.13,8.18,8.13,8.14,227000.0
2005-08-19 13:00:00,8.14,8.14,8.05,8.08,769000.0,8.14,8.14,8.05,8.08,769000.0
2005-08-19 13:10:00,8.08,8.1,8.0,8.02,1525000.0,8.08,8.1,8.0,8.02,1525000.0
2005-08-19 13:20:00,8.02,8.06,7.98,8.03,802000.0,8.02,8.06,7.98,8.03,802000.0
2005-08-19 13:30:00,8.02,8.07,8.02,8.05,266000.0,8.02,8.07,8.02,8.05,266000.0
2005-08-19 13:40:00,8.06,8.07,8.01,8.01,388000.0,8.06,8.07,8.01,8.01,388000.0
2005-08-19 13:50:00,8.01,8.06,8.01,8.04,187000.0,8.01,8.06,8.01,8.04,187000.0
2005-08-19 14:00:00,8.04,8.04,8.0,8.01,342000.0,8.04,8.04,8.0,8.01,342000.0
2005-08-19 14:10:00,8.01,8.03,8.01,8.02,179000.0,8.01,8.03,8.01,8.02,179000.0
2005-08-19 14:20:00,8.01,8.03,8.0,8.01,138000.0,8.01,8.03,8.0,8.01,138000.0
2005-08-19 14:30:00,8.01,8.03,7.96,8.01,645000.0,8.01,8.03,7.96,8.01,645000.0
2005-08-19 14:40:00,8.01,8.02,7.97,7.98,260000.0,8.01,8.02,7.97,7.98,260000.0
2005-08-19 14:50:00,7.97,7.98,7.96,7.98,280000.0,7.97,7.98,7.96,7.98,280000.0
2005-08-19 15:00:00,7.97,8.0,7.97,7.99,154000.0,7.97,8.0,7.97,7.99,154000.0
2005-08-19 15:10:00,7.99,7.99,7.98,7.98,153000.0,7.99,7.99,7.98,7.98,153000.0
2005-08-19 15:20:00,7.98,8.0,7.98,7.99,135000.0,7.98,8.0,7.98,7.99,135000.0
2005-08-19 15:30:00,7.99,7.99,7.95,7.96,496000.0,7.99,7.99,7.95,7.96,496000.0
2005-08-19 15:40:00,7.98,7.99,7.96,7.96,426000.0,7.98,7.99,7.96,7.96,426000.0
2005-08-19 15:50:00,7.98,7.98,7.94,7.95,684000.0,7.98,7.98,7.94,7.95,684000.0
2005-08-22 09:30:00,7.93,8.03,7.89,7.9,1219000.0,7.93,8.03,7.89,7.9,1219000.0
2005-08-22 09:40:00,7.9,7.9,7.71,7.75,1837000.0,7.9,7.9,7.71,7.75,1837000.0
2005-08-22 09:50:00,7.75,7.82,7.71,7.72,952000.0,7.75,7.82,7.71,7.72,952000.0
2005-08-22 10:00:00,7.73,7.77,7.65,7.68,1145000.0,7.73,7.77,7.65,7.68,1145000.0
2005-08-22 10:10:00,7.69,7.69,7.6,7.63,1627000.0,7.69,7.69,7.6,7.63,1627000.0
2005-08-22 10:20:00,7.63,7.7,7.61,7.67,859000.0,7.63,7.7,7.61,7.67,859000.0
2005-08-22 10:30:00,7.66,7.73,7.65,7.69,800000.0,7.66,7.73,7.65,7.69,800000.0
2005-08-22 10:40:00,7.7,7.72,7.65,7.71,337000.0,7.7,7.72,7.65,7.71,337000.0
2005-08-22 10:50:00,7.72,7.73,7.67,7.73,347000.0,7.72,7.73,7.67,7.73,347000.0
2005-08-22 11:00:00,7.73,7.74,7.65,7.67,306000.0,7.73,7.74,7.65,7.67,306000.0
2005-08-22 11:10:00,7.67,7.67,7.57,7.6,1086000.0,7.67,7.67,7.57,7.6,1086000.0
2005-08-22 11:20:00,7.6,7.62,7.56,7.58,526000.0,7.6,7.62,7.56,7.58,526000.0
2005-08-22 11:30:00,7.58,7.61,7.56,7.6,463000.0,7.58,7.61,7.56,7.6,463000.0
2005-08-22 11:40:00,7.61,7.61,7.57,7.58,179000.0,7.61,7.61,7.57,7.58,179000.0
2005-08-22 11:50:00,7.57,7.58,7.48,7.48,1574000.0,7.57,7.58,7.48,7.48,1574000.0
2005-08-22 12:00:00,7.49,7.53,7.48,7.51,417000.0,7.49,7.53,7.48,7.51,417000.0
2005-08-22 12:10:00,7.52,7.56,7.51,7.53,358000.0,7.52,7.56,7.51,7.53,358000.0
2005-08-22 12:20:00,7.54,7.56,7.51,7.53,321000.0,7.54,7.56,7.51,7.53,321000.0
2005-08-22 12:30:00,7.52,7.53,7.5,7.51,175000.0,7.52,7.53,7.5,7.51,175000.0
2005-08-22 12:40:00,7.51,7.57,7.5,7.56,431000.0,7.51,7.57,7.5,7.56,431000.0
2005-08-22 12:50:00,7.55,7.58,7.54,7.54,195000.0,7.55,7.58,7.54,7.54,195000.0
2005-08-22 13:00:00,7.54,7.56,7.52,7.54,121000.0,7.54,7.56,7.52,7.54,121000.0
2005-08-22 13:10:00,7.53,7.53,7.5,7.52,235000.0,7.53,7.53,7.5,7.52,235000.0
2005-08-22 13:20:00,7.52,7.56,7.5,7.53,407000.0,7.52,7.56,7.5,7.53,407000.0
2005-08-22 13:30:00,7.53,7.58,7.53,7.56,357000.0,7.53,7.58,7.53,7.56,357000.0
2005-08-22 13:40:00,7.56,7.58,7.54,7.55,223000.0,7.56,7.58,7.54,7.55,223000.0
2005-08-22 13:50:00,7.55,7.59,7.54,7.56,334000.0,7.55,7.59,7.54,7.56,334000.0
2005-08-22 14:00:00,7.58,7.58,7.51,7.53,288000.0,7.58,7.58,7.51,7.53,288000.0
2005-08-22 14:10:00,7.53,7.56,7.51,7.55,222000.0,7.53,7.56,7.51,7.55,222000.0
2005-08-22 14:20:00,7.55,7.56,7.53,7.53,125000.0,7.55,7.56,7.53,7.53,125000.0
2005-08-22 14:30:00,7.53,7.54,7.51,7.53,244000.0,7.53,7.54,7.51,7.53,244000.0
2005-08-22 14:40:00,7.54,7.55,7.53,7.54,184000.0,7.54,7.55,7.53,7.54,184000.0
2005-08-22 14:50:00,7.54,7.58,7.53,7.58,451000.0,7.54,7.58,7.53,7.58,451000.0
2005-08-22 15:00:00,7.58,7.58,7.51,7.51,390000.0,7.58,7.58,7.51,7.51,390000.0
2005-08-22 15:10:00,7.52,7.54,7.37,7.4,1638000.0,7.52,7.54,7.37,7.4,1638000.0
2005-08-22 15:20:00,7.38,7.45,7.36,7.38,570000.0,7.38,7.45,7.36,7.38,570000.0
2005-08-22 15:30:00,7.38,7.43,7.35,7.36,737000.0,7.38,7.43,7.35,7.36,737000.0
2005-08-22 15:40:00,7.36,7.38,7.32,7.35,991000.0,7.36,7.38,7.32,7.35,991000.0
2005-08-22 15:50:00,7.35,7.37,7.21,7.25,1512000.0,7.35,7.37,7.21,7.25,1512000.0
2005-08-23 09:30:00,7.18,7.36,7.15,7.33,3272000.0,7.18,7.36,7.15,7.33,3272000.0
2005-08-23 09:40:00,7.33,7.49,7.28,7.49,2778000.0,7.33,7.49,7.28,7.49,2778000.0
2005-08-23 09:50:00,7.48,7.64,7.44,7.53,5101000.0,7.48,7.64,7.44,7.53,5101000.0
2005-08-23 10:00:00,7.53,7.71,7.53,7.61,4756000.0,7.53,7.71,7.53,7.61,4756000.0
2005-08-23 10:10:00,7.6,7.65,7.58,7.61,1487000.0,7.6,7.65,7.58,7.61,1487000.0
2005-08-23 10:20:00,7.62,7.62,7.51,7.56,1512000.0,7.62,7.62,7.51,7.56,1512000.0
2005-08-23 10:30:00,7.56,7.62,7.55,7.58,911000.0,7.56,7.62,7.55,7.58,911000.0
2005-08-23 10:40:00,7.58,7.63,7.58,7.58,866000.0,7.58,7.63,7.58,7.58,866000.0
2005-08-23 10:50:00,7.58,7.65,7.56,7.65,1167000.0,7.58,7.65,7.56,7.65,1167000.0
2005-08-23 11:00:00,7.65,7.7,7.61,7.67,1483000.0,7.65,7.7,7.61,7.67,1483000.0
2005-08-23 11:10:00,7.68,7.78,7.67,7.77,3047000.0,7.68,7.78,7.67,7.77,3047000.0
2005-08-23 11:20:00,7.77,7.77,7.68,7.71,1736000.0,7.77,7.77,7.68,7.71,1736000.0
2005-08-23 11:30:00,7.71,7.72,7.66,7.7,734000.0,7.71,7.72,7.66,7.7,734000.0
2005-08-23 11:40:00,7.7,7.71,7.62,7.66,910000.0,7.7,7.71,7.62,7.66,910000.0
2005-08-23 11:50:00,7.66,7.73,7.66,7.73,746000.0,7.66,7.73,7.66,7.73,746000.0
2005-08-23 12:00:00,7.73,7.73,7.65,7.68,627000.0,7.73,7.73,7.65,7.68,627000.0
2005-08-23 12:10:00,7.68,7.68,7.62,7.64,651000.0,7.68,7.68,7.62,7.64,651000.0
2005-08-23 12:20:00,7.64,7.67,7.59,7.59,477000.0,7.64,7.67,7.59,7.59,477000.0
2005-08-23 12:30:00,7.59,7.61,7.58,7.59,537000.0,7.59,7.61,7.58,7.59,537000.0
2005-08-23 12:40:00,7.59,7.63,7.58,7.63,547000.0,7.59,7.63,7.58,7.63,547000.0
2005-08-23 12:50:00,7.63,7.64,7.62,7.62,263000.0,7.63,7.64,7.62,7.62,263000.0
2005-08-23 13:00:00,7.62,7.65,7.62,7.64,420000.0,7.62,7.65,7.62,7.64,420000.0
2005-08-23 13:10:00,7.63,7.65,7.59,7.6,402000.0,7.63,7.65,7.59,7.6,402000.0
2005-08-23 13:20:00,7.6,7.61,7.59,7.61,249000.0,7.6,7.61,7.59,7.61,249000.0
2005-08-23 13:30:00,7.6,7.62,7.58,7.6,283000.0,7.6,7.62,7.58,7.6,283000.0
2005-08-23 13:40:00,7.6,7.68,7.6,7.66,743000.0,7.6,7.68,7.6,7.66,743000.0
2005-08-23 13:50:00,7.66,7.68,7.6,7.63,557000.0,7.66,7.68,7.6,7.63,557000.0
2005-08-23 14:00:00,7.64,7.68,7.59,7.66,499000.0,7.64,7.68,7.59,7.66,499000.0
2005-08-23 14:10:00,7.67,7.78,7.65,7.75,2038000.0,7.67,7.78,7.65,7.75,2038000.0
2005-08-23 14:20:00,7.75,7.84,7.73,7.8,2498000.0,7.75,7.84,7.73,7.8,2498000.0
2005-08-23 14:30:00,7.8,7.88,7.78,7.87,2194000.0,7.8,7.88,7.78,7.87,2194000.0
2005-08-23 14:40:00,7.87,7.95,7.85,7.92,2303000.0,7.87,7.95,7.85,7.92,2303000.0
2005-08-23 14:50:00,7.91,7.94,7.83,7.94,1961000.0,7.91,7.94,7.83,7.94,1961000.0
2005-08-23 15:00:00,7.93,8.0,7.91,7.95,3434000.0,7.93,8.0,7.91,7.95,3434000.0
2005-08-23 15:10:00,7.95,7.95,7.87,7.9,1835000.0,7.95,7.95,7.87,7.9,1835000.0
2005-08-23 15:20:00,7.89,7.98,7.89,7.95,1204000.0,7.89,7.98,7.89,7.95,1204000.0
2005-08-23 15:30:00,7.95,8.03,7.94,8.02,3184000.0,7.95,8.03,7.94,8.02,3184000.0
2005-08-23 15:40:00,8.02,8.06,7.98,8.05,3346000.0,8.02,8.06,7.98,8.05,3346000.0
2005-08-23 15:50:00,8.05,8.2,7.97,8.17,3688000.0,8.05,8.2,7.97,8.17,3688000.0
2005-08-24 09:30:00,7.75,7.85,7.5,7.56,7308000.0,7.75,7.85,7.5,7.56,7308000.0
2005-08-24 09:40:00,7.56,7.78,7.56,7.7,2868000.0,7.56,7.78,7.56,7.7,2868000.0
2005-08-24 09:50:00,7.69,7.76,7.65,7.73,2308000.0,7.69,7.76,7.65,7.73,2308000.0
2005-08-24 10:00:00,7.72,7.95,7.72,7.95,5259000.0,7.72,7.95,7.72,7.95,5259000.0
2005-08-24 10:10:00,7.95,7.98,7.84,7.92,3832000.0,7.95,7.98,7.84,7.92,3832000.0
2005-08-24 10:20:00,7.92,8.39,7.91,8.39,7619000.0,7.92,8.39,7.91,8.39,7619000.0
2005-08-24 10:30:00,8.39,8.5,8.25,8.45,7994000.0,8.39,8.5,8.25,8.45,7994000.0
2005-08-24 10:40:00,8.47,8.49,8.26,8.27,4485000.0,8.47,8.49,8.26,8.27,4485000.0
2005-08-24 10:50:00,8.26,8.38,8.26,8.29,1890000.0,8.26,8.38,8.26,8.29,1890000.0
2005-08-24 11:00:00,8.29,8.32,8.21,8.22,1838000.0,8.29,8.32,8.21,8.22,1838000.0
2005-08-24 11:10:00,8.21,8.36,8.21,8.31,1718000.0,8.21,8.36,8.21,8.31,1718000.0
2005-08-24 11:20:00,8.33,8.37,8.26,8.31,1227000.0,8.33,8.37,8.26,8.31,1227000.0
2005-08-24 11:30:00,8.31,8.37,8.28,8.36,878000.0,8.31,8.37,8.28,8.36,878000.0
2005-08-24 11:40:00,8.36,8.37,8.3,8.35,662000.0,8.36,8.37,8.3,8.35,662000.0
2005-08-24 11:50:00,8.35,8.37,8.31,8.34,506000.0,8.35,8.37,8.31,8.34,506000.0
2005-08-24 12:00:00,8.35,8.36,8.13,8.18,1562000.0,8.35,8.36,8.13,8.18,1562000.0
2005-08-24 12:10:00,8.16,8.18,8.0,8.05,3244000.0,8.16,8.18,8.0,8.05,3244000.0
2005-08-24 12:20:00,8.04,8.06,7.91,7.99,2627000.0,8.04,8.06,7.91,7.99,2627000.0
2005-08-24 12:30:00,7.99,8.09,7.99,8.06,1497000.0,7.99,8.09,7.99,8.06,1497000.0
2005-08-24 12:40:00,8.06,8.1,8.03,8.09,604000.0,8.06,8.1,8.03,8.09,604000.0
2005-08-24 12:50:00,8.09,8.1,7.95,7.96,1103000.0,8.09,8.1,7.95,7.96,1103000.0
2005-08-24 13:00:00,7.97,8.04,7.95,7.97,641000.0,7.97,8.04,7.95,7.97,641000.0
2005-08-24 13:10:00,7.98,8.0,7.97,7.99,457000.0,7.98,8.0,7.97,7.99,457000.0
2005-08-24 13:20:00,7.98,7.98,7.8,7.88,2876000.0,7.98,7.98,7.8,7.88,2876000.0
2005-08-24 13:30:00,7.88,7.9,7.72,7.77,1946000.0,7.88,7.9,7.72,7.77,1946000.0
2005-08-24 13:40:00,7.76,7.83,7.76,7.81,1089000.0,7.76,7.83,7.76,7.81,1089000.0
2005-08-24 13:50:00,7.8,7.88,7.78,7.88,884000.0,7.8,7.88,7.78,7.88,884000.0
2005-08-24 14:00:00,7.88,7.92,7.86,7.9,1155000.0,7.88,7.92,7.86,7.9,1155000.0
2005-08-24 14:10:00,7.9,7.92,7.83,7.85,602000.0,7.9,7.92,7.83,7.85,602000.0
2005-08-24 14:20:00,7.85,7.89,7.81,7.84,600000.0,7.85,7.89,7.81,7.84,600000.0
2005-08-24 14:30:00,7.83,7.88,7.83,7.86,298000.0,7.83,7.88,7.83,7.86,298000.0
2005-08-24 14:40:00,7.87,7.95,7.86,7.94,405000.0,7.87,7.95,7.86,7.94,405000.0
2005-08-24 14:50:00,7.94,8.08,7.94,8.06,2439000.0,7.94,8.08,7.94,8.06,2439000.0
2005-08-24 15:00:00,8.06,8.07,7.86,7.89,1664000.0,8.06,8.07,7.86,7.89,1664000.0
2005-08-24 15:10:00,7.9,7.9,7.7,7.83,1698000.0,7.9,7.9,7.7,7.83,1698000.0
2005-08-24 15:20:00,7.82,7.89,7.8,7.83,923000.0,7.82,7.89,7.8,7.83,923000.0
2005-08-24 15:30:00,7.82,7.87,7.76,7.83,1103000.0,7.82,7.87,7.76,7.83,1103000.0
2005-08-24 15:40:00,7.83,7.85,7.72,7.73,1027000.0,7.83,7.85,7.72,7.73,1027000.0
2005-08-24 15:50:00,7.73,7.85,7.71,7.81,2022000.0,7.73,7.85,7.71,7.81,2022000.0
2005-08-25 09:30:00,7.97,8.14,7.96,8.03,3763000.0,7.97,8.14,7.96,8.03,3763000.0
2005-08-25 09:40:00,8.02,8.03,7.86,7.96,2588000.0,8.02,8.03,7.86,7.96,2588000.0
2005-08-25 09:50:00,7.97,8.01,7.84,7.9,1714000.0,7.97,8.01,7.84,7.9,1714000.0
2005-08-25 10:00:00,7.9,8.01,7.9,8.0,813000.0,7.9,8.01,7.9,8.0,813000.0
2005-08-25 10:10:00,8.01,8.05,7.96,7.97,1460000.0,8.01,8.05,7.96,7.97,1460000.0
2005-08-25 10:20:00,7.97,7.99,7.93,7.96,505000.0,7.97,7.99,7.93,7.96,505000.0
2005-08-25 10:30:00,7.97,8.03,7.97,7.99,873000.0,7.97,8.03,7.97,7.99,873000.0
2005-08-25 10:40:00,8.01,8.03,7.98,8.01,368000.0,8.01,8.03,7.98,8.01,368000.0
2005-08-25 10:50:00,8.01,8.12,8.0,8.11,2012000.0,8.01,8.12,8.0,8.11,2012000.0
2005-08-25 11:00:00,8.11,8.11,8.07,8.09,1003000.0,8.11,8.11,8.07,8.09,1003000.0
2005-08-25 11:10:00,8.1,8.11,8.07,8.07,705000.0,8.1,8.11,8.07,8.07,705000.0
2005-08-25 11:20:00,8.07,8.09,8.06,8.08,398000.0,8.07,8.09,8.06,8.08,398000.0
2005-08-25 11:30:00,8.08,8.08,7.98,8.01,975000.0,8.08,8.08,7.98,8.01,975000.0
2005-08-25 11:40:00,8.01,8.08,8.0,8.06,323000.0,8.01,8.08,8.0,8.06,323000.0
2005-08-25 11:50:00,8.05,8.05,7.98,8.0,256000.0,8.05,8.05,7.98,8.0,256000.0
2005-08-25 12:00:00,7.98,8.01,7.96,7.99,233000.0,7.98,8.01,7.96,7.99,233000.0
2005-08-25 12:10:00,8.0,8.01,7.99,8.01,98000.0,8.0,8.01,7.99,8.01,98000.0
2005-08-25 12:20:00,8.01,8.02,7.95,7.95,265000.0,8.01,8.02,7.95,7.95,265000.0
2005-08-25 12:30:00,7.95,7.95,7.93,7.94,292000.0,7.95,7.95,7.93,7.94,292000.0
2005-08-25 12:40:00,7.95,7.97,7.93,7.95,139000.0,7.95,7.97,7.93,7.95,139000.0
2005-08-25 12:50:00,7.95,7.99,7.94,7.97,135000.0,7.95,7.99,7.94,7.97,135000.0
2005-08-25 13:00:00,7.97,7.98,7.96,7.97,133000.0,7.97,7.98,7.96,7.97,133000.0
2005-08-25 13:10:00,7.97,7.98,7.94,7.94,176000.0,7.97,7.98,7.94,7.94,176000.0
2005-08-25 13:20:00,7.94,7.96,7.94,7.95,91000.0,7.94,7.96,7.94,7.95,91000.0
2005-08-25 13:30:00,7.95,7.99,7.94,7.95,175000.0,7.95,7.99,7.94,7.95,175000.0
2005-08-25 13:40:00,7.95,7.95,7.9,7.93,332000.0,7.95,7.95,7.9,7.93,332000.0
2005-08-25 13:50:00,7.93,7.95,7.91,7.92,150000.0,7.93,7.95,7.91,7.92,150000.0
2005-08-25 14:00:00,7.91,7.91,7.88,7.88,379000.0,7.91,7.91,7.88,7.88,379000.0
2005-08-25 14:10:00,7.88,7.88,7.8,7.84,629000.0,7.88,7.88,7.8,7.84,629000.0
2005-08-25 14:20:00,7.85,7.96,7.84,7.93,463000.0,7.85,7.96,7.84,7.93,463000.0
2005-08-25 14:30:00,7.93,7.95,7.86,7.88,399000.0,7.93,7.95,7.86,7.88,399000.0
2005-08-25 14:40:00,7.88,7.92,7.88,7.92,127000.0,7.88,7.92,7.88,7.92,127000.0
2005-08-25 14:50:00,7.91,7.92,7.87,7.92,239000.0,7.91,7.92,7.87,7.92,239000.0
2005-08-25 15:00:00,7.92,7.92,7.89,7.9,65000.0,7.92,7.92,7.89,7.9,65000.0
2005-08-25 15:10:00,7.9,7.9,7.87,7.88,227000.0,7.9,7.9,7.87,7.88,227000.0
2005-08-25 15:20:00,7.88,7.89,7.87,7.88,104000.0,7.88,7.89,7.87,7.88,104000.0
2005-08-25 15:30:00,7.89,7.91,7.88,7.9,237000.0,7.89,7.91,7.88,7.9,237000.0
2005-08-25 15:40:00,7.91,8.0,7.9,7.99,1117000.0,7.91,8.0,7.9,7.99,1117000.0
2005-08-25 15:50:00,8.0,8.02,7.9,7.9,1551000.0,8.0,8.02,7.9,7.9,1551000.0
2005-08-26 09:30:00,7.92,7.98,7.85,7.98,945000.0,7.92,7.98,7.85,7.98,945000.0
2005-08-26 09:40:00,7.98,7.99,7.91,7.92,1187000.0,7.98,7.99,7.91,7.92,1187000.0
2005-08-26 09:50:00,7.93,8.11,7.92,8.08,3230000.0,7.93,8.11,7.92,8.08,3230000.0
2005-08-26 10:00:00,8.07,8.08,7.96,8.03,1906000.0,8.07,8.08,7.96,8.03,1906000.0
2005-08-26 10:10:00,8.03,8.05,7.98,8.01,648000.0,8.03,8.05,7.98,8.01,648000.0
2005-08-26 10:20:00,8.01,8.08,8.0,8.07,873000.0,8.01,8.08,8.0,8.07,873000.0
2005-08-26 10:30:00,8.07,8.15,8.03,8.15,2261000.0,8.07,8.15,8.03,8.15,2261000.0
2005-08-26 10:40:00,8.15,8.19,8.07,8.1,2002000.0,8.15,8.19,8.07,8.1,2002000.0
2005-08-26 10:50:00,8.1,8.13,8.0,8.06,1372000.0,8.1,8.13,8.0,8.06,1372000.0
2005-08-26 11:00:00,8.06,8.09,8.03,8.05,462000.0,8.06,8.09,8.03,8.05,462000.0
2005-08-26 11:10:00,8.05,8.06,8.01,8.04,280000.0,8.05,8.06,8.01,8.04,280000.0
2005-08-26 11:20:00,8.04,8.06,7.99,8.02,424000.0,8.04,8.06,7.99,8.02,424000.0
2005-08-26 11:30:00,8.01,8.02,7.98,8.01,381000.0,8.01,8.02,7.98,8.01,381000.0
2005-08-26 11:40:00,8.01,8.05,8.01,8.02,311000.0,8.01,8.05,8.01,8.02,311000.0
2005-08-26 11:50:00,8.02,8.03,8.0,8.02,171000.0,8.02,8.03,8.0,8.02,171000.0
2005-08-26 12:00:00,8.02,8.05,8.02,8.04,84000.0,8.02,8.05,8.02,8.04,84000.0
2005-08-26 12:10:00,8.04,8.07,8.04,8.05,229000.0,8.04,8.07,8.04,8.05,229000.0
2005-08-26 12:20:00,8.05,8.05,8.02,8.02,205000.0,8.05,8.05,8.02,8.02,205000.0
2005-08-26 12:30:00,8.02,8.05,8.02,8.04,140000.0,8.02,8.05,8.02,8.04,140000.0
2005-08-26 12:40:00,8.04,8.08,8.04,8.06,361000.0,8.04,8.08,8.04,8.06,361000.0
2005-08-26 12:50:00,8.06,8.07,8.04,8.05,144000.0,8.06,8.07,8.04,8.05,144000.0
2005-08-26 13:00:00,8.04,8.06,8.04,8.05,99000.0,8.04,8.06,8.04,8.05,99000.0
2005-08-26 13:10:00,8.05,8.06,8.04,8.04,127000.0,8.05,8.06,8.04,8.04,127000.0
2005-08-26 13:20:00,8.04,8.05,8.0,8.02,291000.0,8.04,8.05,8.0,8.02,291000.0
2005-08-26 13:30:00,8.01,8.02,8.01,8.01,216000.0,8.01,8.02,8.01,8.01,216000.0
2005-08-26 13:40:00,8.02,8.02,8.0,8.01,125000.0,8.02,8.02,8.0,8.01,125000.0
2005-08-26 13:50:00,8.01,8.02,8.01,8.02,105000.0,8.01,8.02,8.01,8.02,105000.0
2005-08-26 14:00:00,8.02,8.02,8.0,8.01,141000.0,8.02,8.02,8.0,8.01,141000.0
2005-08-26 14:10:00,8.0,8.01,7.96,8.01,495000.0,8.0,8.01,7.96,8.01,495000.0
2005-08-26 14:20:00,7.99,8.04,7.99,8.02,350000.0,7.99,8.04,7.99,8.02,350000.0
2005-08-26 14:30:00,8.01,8.02,7.99,7.99,111000.0,8.01,8.02,7.99,7.99,111000.0
2005-08-26 14:40:00,7.99,8.02,7.96,8.01,176000.0,7.99,8.02,7.96,8.01,176000.0
2005-08-26 14:50:00,8.01,8.02,8.01,8.01,86000.0,8.01,8.02,8.01,8.01,86000.0
2005-08-26 15:00:00,8.01,8.02,7.98,8.02,185000.0,8.01,8.02,7.98,8.02,185000.0
2005-08-26 15:10:00,8.02,8.02,8.01,8.01,144000.0,8.02,8.02,8.01,8.01,144000.0
2005-08-26 15:20:00,8.01,8.02,7.98,8.01,223000.0,8.01,8.02,7.98,8.01,223000.0
2005-08-26 15:30:00,8.0,8.0,7.98,7.99,250000.0,8.0,8.0,7.98,7.99,250000.0
2005-08-26 15:40:00,8.0,8.0,7.85,7.89,1220000.0,8.0,8.0,7.85,7.89,1220000.0
2005-08-26 15:50:00,7.89,7.89,7.83,7.85,1293000.0,7.89,7.89,7.83,7.85,1293000.0
2005-08-29 09:30:00,7.88,7.95,7.76,7.92,1343000.0,7.88,7.95,7.76,7.92,1343000.0
2005-08-29 09:40:00,7.92,7.94,7.84,7.89,859000.0,7.92,7.94,7.84,7.89,859000.0
2005-08-29 09:50:00,7.89,7.96,7.88,7.93,930000.0,7.89,7.96,7.88,7.93,930000.0
2005-08-29 10:00:00,7.93,7.98,7.92,7.96,771000.0,7.93,7.98,7.92,7.96,771000.0
2005-08-29 10:10:00,7.96,8.06,7.96,8.0,1564000.0,7.96,8.06,7.96,8.0,1564000.0
2005-08-29 10:20:00,8.0,8.01,7.94,7.98,592000.0,8.0,8.01,7.94,7.98,592000.0
2005-08-29 10:30:00,7.98,8.04,7.97,8.01,449000.0,7.98,8.04,7.97,8.01,449000.0
2005-08-29 10:40:00,8.01,8.03,7.94,7.98,612000.0,8.01,8.03,7.94,7.98,612000.0
2005-08-29 10:50:00,7.99,7.99,7.95,7.97,125000.0,7.99,7.99,7.95,7.97,125000.0
2005-08-29 11:00:00,7.97,8.02,7.97,8.02,323000.0,7.97,8.02,7.97,8.02,323000.0
2005-08-29 11:10:00,8.02,8.03,7.96,8.01,288000.0,8.02,8.03,7.96,8.01,288000.0
2005-08-29 11:20:00,8.01,8.01,7.98,7.99,158000.0,8.01,8.01,7.98,7.99,158000.0
2005-08-29 11:30:00,7.99,8.0,7.97,7.98,119000.0,7.99,8.0,7.97,7.98,119000.0
2005-08-29 11:40:00,7.98,8.0,7.98,7.98,185000.0,7.98,8.0,7.98,7.98,185000.0
2005-08-29 11:50:00,7.99,7.99,7.96,7.97,100000.0,7.99,7.99,7.96,7.97,100000.0
2005-08-29 12:00:00,7.97,7.99,7.96,7.96,54000.0,7.97,7.99,7.96,7.96,54000.0
2005-08-29 12:10:00,7.96,7.97,7.94,7.97,126000.0,7.96,7.97,7.94,7.97,126000.0
2005-08-29 12:20:00,7.97,7.99,7.97,7.99,216000.0,7.97,7.99,7.97,7.99,216000.0
2005-08-29 12:30:00,7.99,7.99,7.97,7.99,12000.0,7.99,7.99,7.97,7.99,12000.0
2005-08-29 12:40:00,7.98,7.99,7.97,7.97,43000.0,7.98,7.99,7.97,7.97,43000.0
2005-08-29 12:50:00,7.98,7.99,7.97,7.99,8000.0,7.98,7.99,7.97,7.99,8000.0
2005-08-29 13:00:00,7.99,8.01,7.99,8.0,179000.0,7.99,8.01,7.99,8.0,179000.0
2005-08-29 13:10:00,8.0,8.01,7.97,8.0,148000.0,8.0,8.01,7.97,8.0,148000.0
2005-08-29 13:20:00,8.0,8.0,7.97,7.99,86000.0,8.0,8.0,7.97,7.99,86000.0
2005-08-29 13:30:00,7.98,7.98,7.95,7.96,59000.0,7.98,7.98,7.95,7.96,59000.0
2005-08-29 13:40:00,7.97,7.99,7.97,7.98,70000.0,7.97,7.99,7.97,7.98,70000.0
2005-08-29 13:50:00,7.98,7.99,7.97,7.99,83000.0,7.98,7.99,7.97,7.99,83000.0
2005-08-29 14:00:00,7.99,7.99,7.96,7.96,96000.0,7.99,7.99,7.96,7.96,96000.0
2005-08-29 14:10:00,7.96,7.98,7.95,7.96,144000.0,7.96,7.98,7.95,7.96,144000.0
2005-08-29 14:20:00,7.95,7.95,7.85,7.88,736000.0,7.95,7.95,7.85,7.88,736000.0
2005-08-29 14:30:00,7.88,7.9,7.87,7.89,213000.0,7.88,7.9,7.87,7.89,213000.0
2005-08-29 14:40:00,7.9,7.91,7.88,7.91,232000.0,7.9,7.91,7.88,7.91,232000.0
2005-08-29 14:50:00,7.89,7.9,7.83,7.88,368000.0,7.89,7.9,7.83,7.88,368000.0
2005-08-29 15:00:00,7.87,7.88,7.83,7.86,298000.0,7.87,7.88,7.83,7.86,298000.0
2005-08-29 15:10:00,7.86,7.88,7.84,7.88,93000.0,7.86,7.88,7.84,7.88,93000.0
2005-08-29 15:20:00,7.88,7.88,7.83,7.83,187000.0,7.88,7.88,7.83,7.83,187000.0
2005-08-29 15:30:00,7.84,7.84,7.83,7.84,222000.0,7.84,7.84,7.83,7.84,222000.0
2005-08-29 15:40:00,7.84,7.87,7.82,7.87,406000.0,7.84,7.87,7.82,7.87,406000.0
2005-08-29 15:50:00,7.87,7.88,7.85,7.86,434000.0,7.87,7.88,7.85,7.86,434000.0
2005-08-30 09:30:00,8.14,8.35,8.14,8.32,6098000.0,8.14,8.35,8.14,8.32,6098000.0
2005-08-30 09:40:00,8.31,8.4,8.26,8.37,4736000.0,8.31,8.4,8.26,8.37,4736000.0
2005-08-30 09:50:00,8.37,8.42,8.31,8.38,3280000.0,8.37,8.42,8.31,8.38,3280000.0
2005-08-30 10:00:00,8.37,8.4,8.27,8.32,2979000.0,8.37,8.4,8.27,8.32,2979000.0
2005-08-30 10:10:00,8.32,8.37,8.27,8.27,1339000.0,8.32,8.37,8.27,8.27,1339000.0
2005-08-30 10:20:00,8.27,8.31,8.26,8.27,879000.0,8.27,8.31,8.26,8.27,879000.0
2005-08-30 10:30:00,8.27,8.29,8.21,8.24,1302000.0,8.27,8.29,8.21,8.24,1302000.0
2005-08-30 10:40:00,8.25,8.28,8.22,8.27,655000.0,8.25,8.28,8.22,8.27,655000.0
2005-08-30 10:50:00,8.27,8.27,8.23,8.25,571000.0,8.27,8.27,8.23,8.25,571000.0
2005-08-30 11:00:00,8.25,8.26,8.19,8.23,1005000.0,8.25,8.26,8.19,8.23,1005000.0
2005-08-30 11:10:00,8.22,8.24,8.2,8.24,203000.0,8.22,8.24,8.2,8.24,203000.0
2005-08-30 11:20:00,8.24,8.28,8.21,8.28,432000.0,8.24,8.28,8.21,8.28,432000.0
2005-08-30 11:30:00,8.28,8.3,8.27,8.29,362000.0,8.28,8.3,8.27,8.29,362000.0
2005-08-30 11:40:00,8.28,8.3,8.25,8.29,451000.0,8.28,8.3,8.25,8.29,451000.0
2005-08-30 11:50:00,8.27,8.29,8.26,8.26,203000.0,8.27,8.29,8.26,8.26,203000.0
2005-08-30 12:00:00,8.26,8.27,8.25,8.26,163000.0,8.26,8.27,8.25,8.26,163000.0
2005-08-30 12:10:00,8.26,8.3,8.26,8.27,176000.0,8.26,8.3,8.26,8.27,176000.0
2005-08-30 12:20:00,8.28,8.35,8.28,8.32,1072000.0,8.28,8.35,8.28,8.32,1072000.0
2005-08-30 12:30:00,8.32,8.35,8.3,8.34,491000.0,8.32,8.35,8.3,8.34,491000.0
2005-08-30 12:40:00,8.34,8.34,8.31,8.32,255000.0,8.34,8.34,8.31,8.32,255000.0
2005-08-30 12:50:00,8.32,8.32,8.26,8.3,387000.0,8.32,8.32,8.26,8.3,387000.0
2005-08-30 13:00:00,8.29,8.31,8.28,8.28,195000.0,8.29,8.31,8.28,8.28,195000.0
2005-08-30 13:10:00,8.28,8.3,8.27,8.29,158000.0,8.28,8.3,8.27,8.29,158000.0
2005-08-30 13:20:00,8.29,8.29,8.27,8.27,100000.0,8.29,8.29,8.27,8.27,100000.0
2005-08-30 13:30:00,8.27,8.33,8.27,8.33,322000.0,8.27,8.33,8.27,8.33,322000.0
2005-08-30 13:40:00,8.32,8.35,8.29,8.33,371000.0,8.32,8.35,8.29,8.33,371000.0
2005-08-30 13:50:00,8.33,8.33,8.28,8.29,321000.0,8.33,8.33,8.28,8.29,321000.0
2005-08-30 14:00:00,8.29,8.31,8.22,8.27,827000.0,8.29,8.31,8.22,8.27,827000.0
2005-08-30 14:10:00,8.26,8.27,8.21,8.24,337000.0,8.26,8.27,8.21,8.24,337000.0
2005-08-30 14:20:00,8.24,8.25,8.22,8.24,73000.0,8.24,8.25,8.22,8.24,73000.0
2005-08-30 14:30:00,8.24,8.24,8.21,8.22,248000.0,8.24,8.24,8.21,8.22,248000.0
2005-08-30 14:40:00,8.22,8.24,8.21,8.23,249000.0,8.22,8.24,8.21,8.23,249000.0
2005-08-30 14:50:00,8.23,8.23,8.08,8.1,1714000.0,8.23,8.23,8.08,8.1,1714000.0
2005-08-30 15:00:00,8.11,8.12,8.08,8.11,802000.0,8.11,8.12,8.08,8.11,802000.0
2005-08-30 15:10:00,8.11,8.13,8.06,8.08,685000.0,8.11,8.13,8.06,8.08,685000.0
2005-08-30 15:20:00,8.08,8.14,8.07,8.13,396000.0,8.08,8.14,8.07,8.13,396000.0
2005-08-30 15:30:00,8.12,8.15,8.09,8.13,344000.0,8.12,8.15,8.09,8.13,344000.0
2005-08-30 15:40:00,8.14,8.14,8.1,8.13,401000.0,8.14,8.14,8.1,8.13,401000.0
2005-08-30 15:50:00,8.12,8.17,8.08,8.08,1019000.0,8.12,8.17,8.08,8.08,1019000.0
2005-08-31 09:30:00,8.18,8.27,8.18,8.25,1778000.0,8.18,8.27,8.18,8.25,1778000.0
2005-08-31 09:40:00,8.24,8.27,8.19,8.2,736000.0,8.24,8.27,8.19,8.2,736000.0
2005-08-31 09:50:00,8.21,8.22,8.15,8.17,802000.0,8.21,8.22,8.15,8.17,802000.0
2005-08-31 10:00:00,8.17,8.18,8.1,8.11,595000.0,8.17,8.18,8.1,8.11,595000.0
2005-08-31 10:10:00,8.11,8.15,8.08,8.13,604000.0,8.11,8.15,8.08,8.13,604000.0
2005-08-31 10:20:00,8.13,8.16,8.13,8.13,337000.0,8.13,8.16,8.13,8.13,337000.0
2005-08-31 10:30:00,8.12,8.15,8.12,8.14,180000.0,8.12,8.15,8.12,8.14,180000.0
2005-08-31 10:40:00,8.15,8.17,8.12,8.14,462000.0,8.15,8.17,8.12,8.14,462000.0
2005-08-31 10:50:00,8.15,8.18,8.14,8.16,318000.0,8.15,8.18,8.14,8.16,318000.0
2005-08-31 11:00:00,8.16,8.17,8.14,8.15,146000.0,8.16,8.17,8.14,8.15,146000.0
2005-08-31 11:10:00,8.15,8.17,8.15,8.15,122000.0,8.15,8.17,8.15,8.15,122000.0
2005-08-31 11:20:00,8.15,8.16,8.15,8.15,43000.0,8.15,8.16,8.15,8.15,43000.0
2005-08-31 11:30:00,8.15,8.15,8.1,8.1,186000.0,8.15,8.15,8.1,8.1,186000.0
2005-08-31 11:40:00,8.1,8.12,8.09,8.11,151000.0,8.1,8.12,8.09,8.11,151000.0
2005-08-31 11:50:00,8.12,8.14,8.12,8.13,87000.0,8.12,8.14,8.12,8.13,87000.0
2005-08-31 12:00:00,8.13,8.13,8.09,8.1,162000.0,8.13,8.13,8.09,8.1,162000.0
2005-08-31 12:10:00,8.09,8.1,8.06,8.1,224000.0,8.09,8.1,8.06,8.1,224000.0
2005-08-31 12:20:00,8.09,8.09,8.06,8.06,150000.0,8.09,8.09,8.06,8.06,150000.0
2005-08-31 12:30:00,8.07,8.1,8.06,8.08,102000.0,8.07,8.1,8.06,8.08,102000.0
2005-08-31 12:40:00,8.06,8.07,8.05,8.06,360000.0,8.06,8.07,8.05,8.06,360000.0
2005-08-31 12:50:00,8.06,8.08,8.05,8.06,85000.0,8.06,8.08,8.05,8.06,85000.0
2005-08-31 13:00:00,8.06,8.07,8.05,8.05,100000.0,8.06,8.07,8.05,8.05,100000.0
2005-08-31 13:10:00,8.06,8.09,8.06,8.08,45000.0,8.06,8.09,8.06,8.08,45000.0
2005-08-31 13:20:00,8.09,8.1,8.09,8.09,80000.0,8.09,8.1,8.09,8.09,80000.0
2005-08-31 13:30:00,8.09,8.12,8.08,8.11,61000.0,8.09,8.12,8.08,8.11,61000.0
2005-08-31 13:40:00,8.11,8.12,8.09,8.09,93000.0,8.11,8.12,8.09,8.09,93000.0
2005-08-31 13:50:00,8.1,8.12,8.1,8.11,102000.0,8.1,8.12,8.1,8.11,102000.0
2005-08-31 14:00:00,8.11,8.11,8.09,8.09,36000.0,8.11,8.11,8.09,8.09,36000.0
2005-08-31 14:10:00,8.1,8.13,8.09,8.12,49000.0,8.1,8.13,8.09,8.12,49000.0
2005-08-31 14:20:00,8.13,8.13,8.1,8.11,99000.0,8.13,8.13,8.1,8.11,99000.0
2005-08-31 14:30:00,8.1,8.12,8.1,8.1,57000.0,8.1,8.12,8.1,8.1,57000.0
2005-08-31 14:40:00,8.11,8.11,8.1,8.1,10000.0,8.11,8.11,8.1,8.1,10000.0
2005-08-31 14:50:00,8.11,8.11,8.1,8.11,59000.0,8.11,8.11,8.1,8.11,59000.0
2005-08-31 15:00:00,8.11,8.11,8.08,8.09,256000.0,8.11,8.11,8.08,8.09,256000.0
2005-08-31 15:10:00,8.09,8.13,8.08,8.12,279000.0,8.09,8.13,8.08,8.12,279000.0
2005-08-31 15:20:00,8.11,8.13,8.09,8.12,208000.0,8.11,8.13,8.09,8.12,208000.0
2005-08-31 15:30:00,8.12,8.13,8.11,8.12,216000.0,8.12,8.13,8.11,8.12,216000.0
2005-08-31 15:40:00,8.12,8.13,8.1,8.11,333000.0,8.12,8.13,8.1,8.11,333000.0
2005-08-31 15:50:00,8.12,8.12,8.1,8.1,627000.0,8.12,8.12,8.1,8.1,627000.0
2005-09-01 09:30:00,8.12,8.2,8.11,8.14,701000.0,8.12,8.2,8.11,8.14,701000.0
2005-09-01 09:40:00,8.12,8.15,8.07,8.14,576000.0,8.12,8.15,8.07,8.14,576000.0
2005-09-01 09:50:00,8.14,8.14,8.08,8.08,445000.0,8.14,8.14,8.08,8.08,445000.0
2005-09-01 10:00:00,8.08,8.09,8.06,8.09,308000.0,8.08,8.09,8.06,8.09,308000.0
2005-09-01 10:10:00,8.09,8.1,8.06,8.06,399000.0,8.09,8.1,8.06,8.06,399000.0
2005-09-01 10:20:00,8.06,8.08,8.05,8.07,279000.0,8.06,8.08,8.05,8.07,279000.0
2005-09-01 10:30:00,8.07,8.07,7.95,7.98,1349000.0,8.07,8.07,7.95,7.98,1349000.0
2005-09-01 10:40:00,7.98,7.99,7.87,7.91,1205000.0,7.98,7.99,7.87,7.91,1205000.0
2005-09-01 10:50:00,7.91,7.95,7.9,7.94,303000.0,7.91,7.95,7.9,7.94,303000.0
2005-09-01 11:00:00,7.94,7.96,7.94,7.95,174000.0,7.94,7.96,7.94,7.95,174000.0
2005-09-01 11:10:00,7.96,7.98,7.95,7.95,154000.0,7.96,7.98,7.95,7.95,154000.0
2005-09-01 11:20:00,7.95,7.97,7.93,7.95,286000.0,7.95,7.97,7.93,7.95,286000.0
2005-09-01 11:30:00,7.94,7.97,7.93,7.97,177000.0,7.94,7.97,7.93,7.97,177000.0
2005-09-01 11:40:00,7.96,7.97,7.93,7.94,151000.0,7.96,7.97,7.93,7.94,151000.0
2005-09-01 11:50:00,7.95,7.95,7.89,7.9,341000.0,7.95,7.95,7.89,7.9,341000.0
2005-09-01 12:00:00,7.9,7.92,7.89,7.9,163000.0,7.9,7.92,7.89,7.9,163000.0
2005-09-01 12:10:00,7.91,7.92,7.9,7.92,52000.0,7.91,7.92,7.9,7.92,52000.0
2005-09-01 12:20:00,7.92,7.92,7.9,7.9,34000.0,7.92,7.92,7.9,7.9,34000.0
2005-09-01 12:30:00,7.9,7.92,7.89,7.89,191000.0,7.9,7.92,7.89,7.89,191000.0
2005-09-01 12:40:00,7.9,7.92,7.88,7.92,334000.0,7.9,7.92,7.88,7.92,334000.0
2005-09-01 12:50:00,7.91,7.92,7.91,7.92,51000.0,7.91,7.92,7.91,7.92,51000.0
2005-09-01 13:00:00,7.92,7.92,7.91,7.91,28000.0,7.92,7.92,7.91,7.91,28000.0
2005-09-01 13:10:00,7.92,7.93,7.92,7.92,88000.0,7.92,7.93,7.92,7.92,88000.0
2005-09-01 13:20:00,7.92,7.94,7.92,7.92,48000.0,7.92,7.94,7.92,7.92,48000.0
2005-09-01 13:30:00,7.92,7.92,7.91,7.91,17000.0,7.92,7.92,7.91,7.91,17000.0
2005-09-01 13:40:00,7.91,7.91,7.9,7.9,88000.0,7.91,7.91,7.9,7.9,88000.0
2005-09-01 13:50:00,7.9,7.9,7.89,7.89,54000.0,7.9,7.9,7.89,7.89,54000.0
2005-09-01 14:00:00,7.89,7.89,7.88,7.88,187000.0,7.89,7.89,7.88,7.88,187000.0
2005-09-01 14:10:00,7.88,7.89,7.88,7.88,105000.0,7.88,7.89,7.88,7.88,105000.0
2005-09-01 14:20:00,7.88,7.9,7.88,7.89,59000.0,7.88,7.9,7.88,7.89,59000.0
2005-09-01 14:30:00,7.89,7.89,7.88,7.89,67000.0,7.89,7.89,7.88,7.89,67000.0
2005-09-01 14:40:00,7.89,7.9,7.89,7.89,86000.0,7.89,7.9,7.89,7.89,86000.0
2005-09-01 14:50:00,7.89,7.9,7.88,7.88,176000.0,7.89,7.9,7.88,7.88,176000.0
2005-09-01 15:00:00,7.88,7.9,7.88,7.89,121000.0,7.88,7.9,7.88,7.89,121000.0
2005-09-01 15:10:00,7.88,7.89,7.88,7.89,67000.0,7.88,7.89,7.88,7.89,67000.0
2005-09-01 15:20:00,7.89,7.89,7.86,7.87,502000.0,7.89,7.89,7.86,7.87,502000.0
2005-09-01 15:30:00,7.88,7.88,7.87,7.87,155000.0,7.88,7.88,7.87,7.87,155000.0
2005-09-01 15:40:00,7.87,7.88,7.85,7.88,298000.0,7.87,7.88,7.85,7.88,298000.0
2005-09-01 15:50:00,7.87,7.89,7.86,7.89,396000.0,7.87,7.89,7.86,7.89,396000.0
2005-09-02 09:30:00,8.01,8.02,7.92,7.97,1006000.0,8.01,8.02,7.92,7.97,1006000.0
2005-09-02 09:40:00,7.97,7.97,7.93,7.95,341000.0,7.97,7.97,7.93,7.95,341000.0
2005-09-02 09:50:00,7.95,7.96,7.89,7.89,201000.0,7.95,7.96,7.89,7.89,201000.0
2005-09-02 10:00:00,7.9,7.94,7.9,7.93,54000.0,7.9,7.94,7.9,7.93,54000.0
2005-09-02 10:10:00,7.92,7.95,7.92,7.93,48000.0,7.92,7.95,7.92,7.93,48000.0
2005-09-02 10:20:00,7.93,7.94,7.92,7.94,84000.0,7.93,7.94,7.92,7.94,84000.0
2005-09-02 10:30:00,7.93,7.93,7.88,7.88,117000.0,7.93,7.93,7.88,7.88,117000.0
2005-09-02 10:40:00,7.88,7.88,7.83,7.86,261000.0,7.88,7.88,7.83,7.86,261000.0
2005-09-02 10:50:00,7.85,7.88,7.84,7.84,151000.0,7.85,7.88,7.84,7.84,151000.0
2005-09-02 11:00:00,7.85,7.89,7.85,7.87,61000.0,7.85,7.89,7.85,7.87,61000.0
2005-09-02 11:10:00,7.88,7.9,7.88,7.88,27000.0,7.88,7.9,7.88,7.88,27000.0
2005-09-02 11:20:00,7.88,7.89,7.88,7.88,35000.0,7.88,7.89,7.88,7.88,35000.0
2005-09-02 11:30:00,7.88,7.88,7.87,7.87,54000.0,7.88,7.88,7.87,7.87,54000.0
2005-09-02 11:40:00,7.88,7.88,7.77,7.77,585000.0,7.88,7.88,7.77,7.77,585000.0
2005-09-02 11:50:00,7.77,7.79,7.75,7.77,197000.0,7.77,7.79,7.75,7.77,197000.0
2005-09-02 12:00:00,7.77,7.78,7.76,7.78,171000.0,7.77,7.78,7.76,7.78,171000.0
2005-09-02 12:10:00,7.78,7.78,7.65,7.68,660000.0,7.78,7.78,7.65,7.68,660000.0
2005-09-02 12:20:00,7.68,7.75,7.66,7.7,234000.0,7.68,7.75,7.66,7.7,234000.0
2005-09-02 12:30:00,7.7,7.73,7.67,7.71,152000.0,7.7,7.73,7.67,7.71,152000.0
2005-09-02 12:40:00,7.71,7.74,7.71,7.71,84000.0,7.71,7.74,7.71,7.71,84000.0
2005-09-02 12:50:00,7.71,7.73,7.71,7.73,64000.0,7.71,7.73,7.71,7.73,64000.0
2005-09-02 13:00:00,7.74,7.76,7.72,7.76,73000.0,7.74,7.76,7.72,7.76,73000.0
2005-09-02 13:10:00,7.73,7.75,7.71,7.72,114000.0,7.73,7.75,7.71,7.72,114000.0
2005-09-02 13:20:00,7.72,7.73,7.72,7.73,28000.0,7.72,7.73,7.72,7.73,28000.0
2005-09-02 13:30:00,7.73,7.74,7.73,7.74,43000.0,7.73,7.74,7.73,7.74,43000.0
2005-09-02 13:40:00,7.74,7.76,7.74,7.74,142000.0,7.74,7.76,7.74,7.74,142000.0
2005-09-02 13:50:00,7.74,7.75,7.74,7.74,150000.0,7.74,7.75,7.74,7.74,150000.0
2005-09-02 14:00:00,7.75,7.75,7.73,7.75,45000.0,7.75,7.75,7.73,7.75,45000.0
2005-09-02 14:10:00,7.75,7.77,7.74,7.77,117000.0,7.75,7.77,7.74,7.77,117000.0
2005-09-02 14:20:00,7.77,7.78,7.77,7.77,81000.0,7.77,7.78,7.77,7.77,81000.0
2005-09-02 14:30:00,7.78,7.78,7.77,7.78,105000.0,7.78,7.78,7.77,7.78,105000.0
2005-09-02 14:40:00,7.78,7.86,7.78,7.83,414000.0,7.78,7.86,7.78,7.83,414000.0
2005-09-02 14:50:00,7.85,7.86,7.81,7.81,308000.0,7.85,7.86,7.81,7.81,308000.0
2005-09-02 15:00:00,7.82,7.82,7.78,7.8,92000.0,7.82,7.82,7.78,7.8,92000.0
2005-09-02 15:10:00,7.78,7.8,7.78,7.8,59000.0,7.78,7.8,7.78,7.8,59000.0
2005-09-02 15:20:00,7.8,7.8,7.75,7.77,121000.0,7.8,7.8,7.75,7.77,121000.0
2005-09-02 15:30:00,7.77,7.78,7.77,7.78,79000.0,7.77,7.78,7.77,7.78,79000.0
2005-09-02 15:40:00,7.78,7.78,7.77,7.77,82000.0,7.78,7.78,7.77,7.77,82000.0
2005-09-02 15:50:00,7.78,7.81,7.76,7.77,358000.0,7.78,7.81,7.76,7.77,358000.0
2005-09-06 09:30:00,7.9,7.94,7.86,7.89,961000.0,7.9,7.94,7.86,7.89,961000.0
2005-09-06 09:40:00,7.87,7.91,7.85,7.86,485000.0,7.87,7.91,7.85,7.86,485000.0
2005-09-06 09:50:00,7.86,7.86,7.78,7.84,406000.0,7.86,7.86,7.78,7.84,406000.0
2005-09-06 10:00:00,7.81,7.85,7.8,7.83,317000.0,7.81,7.85,7.8,7.83,317000.0
2005-09-06 10:10:00,7.83,7.83,7.78,7.8,258000.0,7.83,7.83,7.78,7.8,258000.0
2005-09-06 10:20:00,7.81,7.83,7.8,7.81,138000.0,7.81,7.83,7.8,7.81,138000.0
2005-09-06 10:30:00,7.81,7.82,7.8,7.81,67000.0,7.81,7.82,7.8,7.81,67000.0
2005-09-06 10:40:00,7.81,7.84,7.8,7.83,297000.0,7.81,7.84,7.8,7.83,297000.0
2005-09-06 10:50:00,7.84,7.84,7.78,7.8,280000.0,7.84,7.84,7.78,7.8,280000.0
2005-09-06 11:00:00,7.8,7.81,7.78,7.79,75000.0,7.8,7.81,7.78,7.79,75000.0
2005-09-06 11:10:00,7.78,7.78,7.75,7.76,146000.0,7.78,7.78,7.75,7.76,146000.0
2005-09-06 11:20:00,7.76,7.78,7.75,7.77,68000.0,7.76,7.78,7.75,7.77,68000.0
2005-09-06 11:30:00,7.77,7.78,7.77,7.77,112000.0,7.77,7.78,7.77,7.77,112000.0
2005-09-06 11:40:00,7.77,7.77,7.76,7.76,95000.0,7.77,7.77,7.76,7.76,95000.0
2005-09-06 11:50:00,7.77,7.78,7.77,7.78,45000.0,7.77,7.78,7.77,7.78,45000.0
2005-09-06 12:00:00,7.77,7.8,7.77,7.79,33000.0,7.77,7.8,7.77,7.79,33000.0
2005-09-06 12:10:00,7.79,7.8,7.79,7.8,189000.0,7.79,7.8,7.79,7.8,189000.0
2005-09-06 12:20:00,7.8,7.8,7.78,7.8,78000.0,7.8,7.8,7.78,7.8,78000.0
2005-09-06 12:30:00,7.8,7.8,7.79,7.79,54000.0,7.8,7.8,7.79,7.79,54000.0
2005-09-06 12:40:00,7.8,7.8,7.8,7.8,35000.0,7.8,7.8,7.8,7.8,35000.0
2005-09-06 12:50:00,7.79,7.79,7.71,7.74,589000.0,7.79,7.79,7.71,7.74,589000.0
2005-09-06 13:00:00,7.74,7.75,7.72,7.72,134000.0,7.74,7.75,7.72,7.72,134000.0
2005-09-06 13:10:00,7.72,7.74,7.71,7.71,105000.0,7.72,7.74,7.71,7.71,105000.0
2005-09-06 13:20:00,7.71,7.73,7.7,7.73,216000.0,7.71,7.73,7.7,7.73,216000.0
2005-09-06 13:30:00,7.72,7.74,7.72,7.73,119000.0,7.72,7.74,7.72,7.73,119000.0
2005-09-06 13:40:00,7.72,7.75,7.72,7.74,47000.0,7.72,7.75,7.72,7.74,47000.0
2005-09-06 13:50:00,7.74,7.76,7.74,7.75,94000.0,7.74,7.76,7.74,7.75,94000.0
2005-09-06 14:00:00,7.75,7.77,7.75,7.76,100000.0,7.75,7.77,7.75,7.76,100000.0
2005-09-06 14:10:00,7.76,7.77,7.76,7.77,18000.0,7.76,7.77,7.76,7.77,18000.0
2005-09-06 14:20:00,7.77,7.77,7.76,7.76,26000.0,7.77,7.77,7.76,7.76,26000.0
2005-09-06 14:30:00,7.76,7.76,7.75,7.75,26000.0,7.76,7.76,7.75,7.75,26000.0
2005-09-06 14:40:00,7.75,7.75,7.74,7.74,20000.0,7.75,7.75,7.74,7.74,20000.0
2005-09-06 14:50:00,7.74,7.76,7.73,7.76,28000.0,7.74,7.76,7.73,7.76,28000.0
2005-09-06 15:00:00,7.75,7.8,7.75,7.75,95000.0,7.75,7.8,7.75,7.75,95000.0
2005-09-06 15:10:00,7.76,7.76,7.73,7.75,111000.0,7.76,7.76,7.73,7.75,111000.0
2005-09-06 15:20:00,7.76,7.76,7.74,7.75,78000.0,7.76,7.76,7.74,7.75,78000.0
2005-09-06 15:30:00,7.75,7.76,7.74,7.75,87000.0,7.75,7.76,7.74,7.75,87000.0
2005-09-06 15:40:00,7.75,7.78,7.75,7.78,174000.0,7.75,7.78,7.75,7.78,174000.0
2005-09-06 15:50:00,7.78,7.82,7.77,7.78,602000.0,7.78,7.82,7.77,7.78,602000.0
2005-09-07 09:30:00,7.83,7.83,7.78,7.8,411000.0,7.83,7.83,7.78,7.8,411000.0
2005-09-07 09:40:00,7.8,7.8,7.75,7.78,225000.0,7.8,7.8,7.75,7.78,225000.0
2005-09-07 09:50:00,7.8,7.8,7.75,7.76,137000.0,7.8,7.8,7.75,7.76,137000.0
2005-09-07 10:00:00,7.77,7.78,7.75,7.76,78000.0,7.77,7.78,7.75,7.76,78000.0
2005-09-07 10:10:00,7.77,7.78,7.76,7.76,33000.0,7.77,7.78,7.76,7.76,33000.0
2005-09-07 10:20:00,7.76,7.78,7.73,7.77,199000.0,7.76,7.78,7.73,7.77,199000.0
2005-09-07 10:30:00,7.76,7.76,7.73,7.74,121000.0,7.76,7.76,7.73,7.74,121000.0
2005-09-07 10:40:00,7.74,7.95,7.74,7.95,1152000.0,7.74,7.95,7.74,7.95,1152000.0
2005-09-07 10:50:00,7.95,8.33,7.95,8.32,6076000.0,7.95,8.33,7.95,8.32,6076000.0
2005-09-07 11:00:00,8.31,8.35,8.2,8.26,4635000.0,8.31,8.35,8.2,8.26,4635000.0
2005-09-07 11:10:00,8.26,8.31,8.15,8.19,2310000.0,8.26,8.31,8.15,8.19,2310000.0
2005-09-07 11:20:00,8.19,8.25,8.14,8.19,1308000.0,8.19,8.25,8.14,8.19,1308000.0
2005-09-07 11:30:00,8.21,8.27,8.15,8.2,1260000.0,8.21,8.27,8.15,8.2,1260000.0
2005-09-07 11:40:00,8.22,8.24,8.17,8.23,612000.0,8.22,8.24,8.17,8.23,612000.0
2005-09-07 11:50:00,8.22,8.27,8.19,8.24,661000.0,8.22,8.27,8.19,8.24,661000.0
2005-09-07 12:00:00,8.24,8.24,8.13,8.14,1102000.0,8.24,8.24,8.13,8.14,1102000.0
2005-09-07 12:10:00,8.15,8.18,8.12,8.18,618000.0,8.15,8.18,8.12,8.18,618000.0
2005-09-07 12:20:00,8.18,8.22,8.15,8.17,411000.0,8.18,8.22,8.15,8.17,411000.0
2005-09-07 12:30:00,8.16,8.21,8.16,8.17,230000.0,8.16,8.21,8.16,8.17,230000.0
2005-09-07 12:40:00,8.17,8.18,8.13,8.13,337000.0,8.17,8.18,8.13,8.13,337000.0
2005-09-07 12:50:00,8.13,8.18,8.13,8.18,293000.0,8.13,8.18,8.13,8.18,293000.0
2005-09-07 13:00:00,8.18,8.24,8.18,8.2,648000.0,8.18,8.24,8.18,8.2,648000.0
2005-09-07 13:10:00,8.2,8.21,8.14,8.14,368000.0,8.2,8.21,8.14,8.14,368000.0
2005-09-07 13:20:00,8.15,8.2,8.14,8.2,412000.0,8.15,8.2,8.14,8.2,412000.0
2005-09-07 13:30:00,8.2,8.23,8.17,8.21,488000.0,8.2,8.23,8.17,8.21,488000.0
2005-09-07 13:40:00,8.21,8.27,8.19,8.23,673000.0,8.21,8.27,8.19,8.23,673000.0
2005-09-07 13:50:00,8.23,8.3,8.23,8.26,1332000.0,8.23,8.3,8.23,8.26,1332000.0
2005-09-07 14:00:00,8.26,8.28,8.22,8.25,628000.0,8.26,8.28,8.22,8.25,628000.0
2005-09-07 14:10:00,8.25,8.27,8.17,8.2,965000.0,8.25,8.27,8.17,8.2,965000.0
2005-09-07 14:20:00,8.2,8.23,8.17,8.19,545000.0,8.2,8.23,8.17,8.19,545000.0
2005-09-07 14:30:00,8.18,8.2,8.17,8.2,183000.0,8.18,8.2,8.17,8.2,183000.0
2005-09-07 14:40:00,8.2,8.31,8.19,8.27,1373000.0,8.2,8.31,8.19,8.27,1373000.0
2005-09-07 14:50:00,8.27,8.37,8.27,8.32,2782000.0,8.27,8.37,8.27,8.32,2782000.0
2005-09-07 15:00:00,8.33,8.34,8.28,8.31,1017000.0,8.33,8.34,8.28,8.31,1017000.0
2005-09-07 15:10:00,8.31,8.32,8.25,8.28,1058000.0,8.31,8.32,8.25,8.28,1058000.0
2005-09-07 15:20:00,8.28,8.33,8.27,8.27,780000.0,8.28,8.33,8.27,8.27,780000.0
2005-09-07 15:30:00,8.28,8.28,8.17,8.22,1904000.0,8.28,8.28,8.17,8.22,1904000.0
2005-09-07 15:40:00,8.21,8.25,8.18,8.2,871000.0,8.21,8.25,8.18,8.2,871000.0
2005-09-07 15:50:00,8.19,8.26,8.19,8.26,997000.0,8.19,8.26,8.19,8.26,997000.0
2005-09-08 09:30:00,8.2,8.29,8.16,8.27,1419000.0,8.2,8.29,8.16,8.27,1419000.0
2005-09-08 09:40:00,8.27,8.32,8.18,8.25,1262000.0,8.27,8.32,8.18,8.25,1262000.0
2005-09-08 09:50:00,8.26,8.41,8.2,8.38,2762000.0,8.26,8.41,8.2,8.38,2762000.0
2005-09-08 10:00:00,8.39,8.43,8.29,8.33,2621000.0,8.39,8.43,8.29,8.33,2621000.0
2005-09-08 10:10:00,8.34,8.38,8.31,8.31,1146000.0,8.34,8.38,8.31,8.31,1146000.0
2005-09-08 10:20:00,8.32,8.32,8.25,8.32,1077000.0,8.32,8.32,8.25,8.32,1077000.0
2005-09-08 10:30:00,8.31,8.34,8.22,8.25,886000.0,8.31,8.34,8.22,8.25,886000.0
2005-09-08 10:40:00,8.25,8.29,8.25,8.29,566000.0,8.25,8.29,8.25,8.29,566000.0
2005-09-08 10:50:00,8.28,8.32,8.28,8.3,558000.0,8.28,8.32,8.28,8.3,558000.0
2005-09-08 11:00:00,8.3,8.32,8.28,8.3,292000.0,8.3,8.32,8.28,8.3,292000.0
2005-09-08 11:10:00,8.3,8.32,8.29,8.32,186000.0,8.3,8.32,8.29,8.32,186000.0
2005-09-08 11:20:00,8.32,8.35,8.3,8.34,532000.0,8.32,8.35,8.3,8.34,532000.0
2005-09-08 11:30:00,8.34,8.38,8.33,8.35,589000.0,8.34,8.38,8.33,8.35,589000.0
2005-09-08 11:40:00,8.34,8.35,8.33,8.34,184000.0,8.34,8.35,8.33,8.34,184000.0
2005-09-08 11:50:00,8.34,8.34,8.33,8.34,184000.0,8.34,8.34,8.33,8.34,184000.0
2005-09-08 12:00:00,8.33,8.4,8.33,8.4,660000.0,8.33,8.4,8.33,8.4,660000.0
2005-09-08 12:10:00,8.4,8.45,8.37,8.44,1362000.0,8.4,8.45,8.37,8.44,1362000.0
2005-09-08 12:20:00,8.44,8.45,8.4,8.44,391000.0,8.44,8.45,8.4,8.44,391000.0
2005-09-08 12:30:00,8.44,8.45,8.42,8.42,500000.0,8.44,8.45,8.42,8.42,500000.0
2005-09-08 12:40:00,8.42,8.42,8.36,8.38,406000.0,8.42,8.42,8.36,8.38,406000.0
2005-09-08 12:50:00,8.38,8.4,8.36,8.4,295000.0,8.38,8.4,8.36,8.4,295000.0
2005-09-08 13:00:00,8.4,8.41,8.38,8.4,210000.0,8.4,8.41,8.38,8.4,210000.0
2005-09-08 13:10:00,8.4,8.4,8.39,8.39,83000.0,8.4,8.4,8.39,8.39,83000.0
2005-09-08 13:20:00,8.39,8.4,8.33,8.34,374000.0,8.39,8.4,8.33,8.34,374000.0
2005-09-08 13:30:00,8.34,8.35,8.32,8.33,226000.0,8.34,8.35,8.32,8.33,226000.0
2005-09-08 13:40:00,8.33,8.34,8.3,8.33,448000.0,8.33,8.34,8.3,8.33,448000.0
2005-09-08 13:50:00,8.33,8.34,8.25,8.29,778000.0,8.33,8.34,8.25,8.29,778000.0
2005-09-08 14:00:00,8.29,8.33,8.29,8.32,153000.0,8.29,8.33,8.29,8.32,153000.0
2005-09-08 14:10:00,8.32,8.32,8.26,8.27,377000.0,8.32,8.32,8.26,8.27,377000.0
2005-09-08 14:20:00,8.27,8.29,8.22,8.23,511000.0,8.27,8.29,8.22,8.23,511000.0
2005-09-08 14:30:00,8.24,8.29,8.23,8.27,281000.0,8.24,8.29,8.23,8.27,281000.0
2005-09-08 14:40:00,8.26,8.32,8.26,8.31,319000.0,8.26,8.32,8.26,8.31,319000.0
2005-09-08 14:50:00,8.31,8.33,8.3,8.32,323000.0,8.31,8.33,8.3,8.32,323000.0
2005-09-08 15:00:00,8.32,8.33,8.29,8.3,342000.0,8.32,8.33,8.29,8.3,342000.0
2005-09-08 15:10:00,8.3,8.31,8.3,8.31,213000.0,8.3,8.31,8.3,8.31,213000.0
2005-09-08 15:20:00,8.31,8.34,8.3,8.33,429000.0,8.31,8.34,8.3,8.33,429000.0
2005-09-08 15:30:00,8.33,8.35,8.32,8.34,267000.0,8.33,8.35,8.32,8.34,267000.0
2005-09-08 15:40:00,8.34,8.35,8.33,8.34,367000.0,8.34,8.35,8.33,8.34,367000.0
2005-09-08 15:50:00,8.34,8.38,8.34,8.35,832000.0,8.34,8.38,8.34,8.35,832000.0
2005-09-09 09:30:00,8.4,8.64,8.35,8.6,2123000.0,8.4,8.64,8.35,8.6,2123000.0
2005-09-09 09:40:00,8.6,8.75,8.54,8.66,2955000.0,8.6,8.75,8.54,8.66,2955000.0
2005-09-09 09:50:00,8.67,8.83,8.65,8.79,3298000.0,8.67,8.83,8.65,8.79,3298000.0
2005-09-09 10:00:00,8.8,8.84,8.73,8.76,1854000.0,8.8,8.84,8.73,8.76,1854000.0
2005-09-09 10:10:00,8.78,8.85,8.76,8.82,1434000.0,8.78,8.85,8.76,8.82,1434000.0
2005-09-09 10:20:00,8.82,8.83,8.73,8.75,1188000.0,8.82,8.83,8.73,8.75,1188000.0
2005-09-09 10:30:00,8.74,8.78,8.71,8.76,859000.0,8.74,8.78,8.71,8.76,859000.0
2005-09-09 10:40:00,8.76,8.8,8.73,8.79,675000.0,8.76,8.8,8.73,8.79,675000.0
2005-09-09 10:50:00,8.79,8.88,8.79,8.87,1409000.0,8.79,8.88,8.79,8.87,1409000.0
2005-09-09 11:00:00,8.87,8.87,8.78,8.8,835000.0,8.87,8.87,8.78,8.8,835000.0
2005-09-09 11:10:00,8.8,8.92,8.78,8.9,1635000.0,8.8,8.92,8.78,8.9,1635000.0
2005-09-09 11:20:00,8.91,8.98,8.91,8.95,1239000.0,8.91,8.98,8.91,8.95,1239000.0
2005-09-09 11:30:00,8.95,8.97,8.88,8.9,839000.0,8.95,8.97,8.88,8.9,839000.0
2005-09-09 11:40:00,8.9,8.92,8.88,8.9,530000.0,8.9,8.92,8.88,8.9,530000.0
2005-09-09 11:50:00,8.9,8.94,8.88,8.93,440000.0,8.9,8.94,8.88,8.93,440000.0
2005-09-09 12:00:00,8.92,8.93,8.88,8.91,283000.0,8.92,8.93,8.88,8.91,283000.0
2005-09-09 12:10:00,8.91,8.93,8.9,8.92,289000.0,8.91,8.93,8.9,8.92,289000.0
2005-09-09 12:20:00,8.92,8.93,8.91,8.93,275000.0,8.92,8.93,8.91,8.93,275000.0
2005-09-09 12:30:00,8.93,8.96,8.92,8.93,557000.0,8.93,8.96,8.92,8.93,557000.0
2005-09-09 12:40:00,8.93,8.96,8.91,8.96,380000.0,8.93,8.96,8.91,8.96,380000.0
2005-09-09 12:50:00,8.96,8.96,8.93,8.95,194000.0,8.96,8.96,8.93,8.95,194000.0
2005-09-09 13:00:00,8.95,8.95,8.93,8.93,286000.0,8.95,8.95,8.93,8.93,286000.0
2005-09-09 13:10:00,8.94,8.94,8.86,8.87,641000.0,8.94,8.94,8.86,8.87,641000.0
2005-09-09 13:20:00,8.88,8.89,8.86,8.86,365000.0,8.88,8.89,8.86,8.86,365000.0
2005-09-09 13:30:00,8.86,8.87,8.83,8.87,431000.0,8.86,8.87,8.83,8.87,431000.0
2005-09-09 13:40:00,8.87,8.92,8.86,8.92,372000.0,8.87,8.92,8.86,8.92,372000.0
2005-09-09 13:50:00,8.91,8.92,8.86,8.89,456000.0,8.91,8.92,8.86,8.89,456000.0
2005-09-09 14:00:00,8.89,8.9,8.87,8.9,253000.0,8.89,8.9,8.87,8.9,253000.0
2005-09-09 14:10:00,8.89,8.9,8.86,8.86,204000.0,8.89,8.9,8.86,8.86,204000.0
2005-09-09 14:20:00,8.86,8.88,8.83,8.87,393000.0,8.86,8.88,8.83,8.87,393000.0
2005-09-09 14:30:00,8.87,8.89,8.85,8.89,153000.0,8.87,8.89,8.85,8.89,153000.0
2005-09-09 14:40:00,8.89,9.01,8.89,9.0,996000.0,8.89,9.01,8.89,9.0,996000.0
2005-09-09 14:50:00,9.01,9.12,8.99,9.07,1520000.0,9.01,9.12,8.99,9.07,1520000.0
2005-09-09 15:00:00,9.08,9.33,9.07,9.31,2724000.0,9.08,9.33,9.07,9.31,2724000.0
2005-09-09 15:10:00,9.3,9.58,9.26,9.58,5248000.0,9.3,9.58,9.26,9.58,5248000.0
2005-09-09 15:20:00,9.58,9.79,9.5,9.72,7877000.0,9.58,9.79,9.5,9.72,7877000.0
2005-09-09 15:30:00,9.73,9.74,9.56,9.65,3864000.0,9.73,9.74,9.56,9.65,3864000.0
2005-09-09 15:40:00,9.65,9.77,9.65,9.67,4373000.0,9.65,9.77,9.65,9.67,4373000.0
2005-09-09 15:50:00,9.67,9.71,9.58,9.63,3491000.0,9.67,9.71,9.58,9.63,3491000.0
2005-09-12 09:30:00,10.03,10.49,9.98,10.43,12041000.0,10.03,10.49,9.98,10.43,12041000.0
2005-09-12 09:40:00,10.43,10.65,10.33,10.64,9397000.0,10.43,10.65,10.33,10.64,9397000.0
2005-09-12 09:50:00,10.64,11.05,10.61,10.9,12764000.0,10.64,11.05,10.61,10.9,12764000.0
2005-09-12 10:00:00,10.9,11.0,10.74,10.85,6011000.0,10.9,11.0,10.74,10.85,6011000.0
2005-09-12 10:10:00,10.83,11.14,10.8,11.01,9474000.0,10.83,11.14,10.8,11.01,9474000.0
2005-09-12 10:20:00,11.0,11.12,10.83,10.9,4122000.0,11.0,11.12,10.83,10.9,4122000.0
2005-09-12 10:30:00,10.91,10.92,10.77,10.88,3330000.0,10.91,10.92,10.77,10.88,3330000.0
2005-09-12 10:40:00,10.87,11.14,10.86,11.04,6182000.0,10.87,11.14,10.86,11.04,6182000.0
2005-09-12 10:50:00,11.05,11.1,10.92,10.96,2933000.0,11.05,11.1,10.92,10.96,2933000.0
2005-09-12 11:00:00,10.96,11.0,10.87,10.95,2361000.0,10.96,11.0,10.87,10.95,2361000.0
2005-09-12 11:10:00,10.95,11.08,10.92,10.96,2986000.0,10.95,11.08,10.92,10.96,2986000.0
2005-09-12 11:20:00,10.96,11.26,10.93,11.22,4823000.0,10.96,11.26,10.93,11.22,4823000.0
2005-09-12 11:30:00,11.22,11.44,11.13,11.41,6129000.0,11.22,11.44,11.13,11.41,6129000.0
2005-09-12 11:40:00,11.41,11.53,11.36,11.42,6277000.0,11.41,11.53,11.36,11.42,6277000.0
2005-09-12 11:50:00,11.42,11.49,11.38,11.47,2511000.0,11.42,11.49,11.38,11.47,2511000.0
2005-09-12 12:00:00,11.45,11.53,11.4,11.46,2987000.0,11.45,11.53,11.4,11.46,2987000.0
2005-09-12 12:10:00,11.46,11.52,11.41,11.45,2440000.0,11.46,11.52,11.41,11.45,2440000.0
2005-09-12 12:20:00,11.44,11.51,11.39,11.4,1875000.0,11.44,11.51,11.39,11.4,1875000.0
2005-09-12 12:30:00,11.4,11.45,11.38,11.38,1816000.0,11.4,11.45,11.38,11.38,1816000.0
2005-09-12 12:40:00,11.38,11.43,11.26,11.31,2494000.0,11.38,11.43,11.26,11.31,2494000.0
2005-09-12 12:50:00,11.29,11.32,11.04,11.19,4121000.0,11.29,11.32,11.04,11.19,4121000.0
2005-09-12 13:00:00,11.2,11.53,11.08,11.23,2666000.0,11.2,11.53,11.08,11.23,2666000.0
2005-09-12 13:10:00,11.24,11.25,10.92,10.94,3477000.0,11.24,11.25,10.92,10.94,3477000.0
2005-09-12 13:20:00,10.93,11.03,10.77,10.82,4663000.0,10.93,11.03,10.77,10.82,4663000.0
2005-09-12 13:30:00,10.82,11.03,10.78,11.02,2887000.0,10.82,11.03,10.78,11.02,2887000.0
2005-09-12 13:40:00,11.02,11.03,10.85,10.89,2116000.0,11.02,11.03,10.85,10.89,2116000.0
2005-09-12 13:50:00,10.89,10.93,10.66,10.72,3759000.0,10.89,10.93,10.66,10.72,3759000.0
2005-09-12 14:00:00,10.73,10.95,10.7,10.93,3038000.0,10.73,10.95,10.7,10.93,3038000.0
2005-09-12 14:10:00,10.93,11.19,10.85,11.18,4882000.0,10.93,11.19,10.85,11.18,4882000.0
2005-09-12 14:20:00,11.18,11.18,11.03,11.1,3339000.0,11.18,11.18,11.03,11.1,3339000.0
2005-09-12 14:30:00,11.09,11.12,10.95,11.06,2277000.0,11.09,11.12,10.95,11.06,2277000.0
2005-09-12 14:40:00,11.06,11.42,11.06,11.33,5990000.0,11.06,11.42,11.06,11.33,5990000.0
2005-09-12 14:50:00,11.33,11.4,11.25,11.35,4070000.0,11.33,11.4,11.25,11.35,4070000.0
2005-09-12 15:00:00,11.36,11.41,11.29,11.36,3665000.0,11.36,11.41,11.29,11.36,3665000.0
2005-09-12 15:10:00,11.36,11.44,11.28,11.3,5387000.0,11.36,11.44,11.28,11.3,5387000.0
2005-09-12 15:20:00,11.32,11.4,11.28,11.37,2701000.0,11.32,11.4,11.28,11.37,2701000.0
2005-09-12 15:30:00,11.38,11.4,11.29,11.33,2320000.0,11.38,11.4,11.29,11.33,2320000.0
2005-09-12 15:40:00,11.33,11.35,11.08,11.25,4593000.0,11.33,11.35,11.08,11.25,4593000.0
2005-09-12 15:50:00,11.25,11.3,11.19,11.21,3677000.0,11.25,11.3,11.19,11.21,3677000.0
2005-09-13 09:30:00,11.46,11.47,11.03,11.17,7186000.0,11.46,11.47,11.03,11.17,7186000.0
2005-09-13 09:40:00,11.15,11.33,11.04,11.07,4635000.0,11.15,11.33,11.04,11.07,4635000.0
2005-09-13 09:50:00,11.07,11.28,11.04,11.2,4334000.0,11.07,11.28,11.04,11.2,4334000.0
2005-09-13 10:00:00,11.22,11.35,11.2,11.31,4676000.0,11.22,11.35,11.2,11.31,4676000.0
2005-09-13 10:10:00,11.31,11.33,11.15,11.17,3139000.0,11.31,11.33,11.15,11.17,3139000.0
2005-09-13 10:20:00,11.17,11.2,11.1,11.18,2312000.0,11.17,11.2,11.1,11.18,2312000.0
2005-09-13 10:30:00,11.19,11.19,11.08,11.11,1803000.0,11.19,11.19,11.08,11.11,1803000.0
2005-09-13 10:40:00,11.12,11.13,10.9,10.91,4415000.0,11.12,11.13,10.9,10.91,4415000.0
2005-09-13 10:50:00,10.91,11.04,10.88,10.98,2223000.0,10.91,11.04,10.88,10.98,2223000.0
2005-09-13 11:00:00,10.99,10.99,10.85,10.9,1796000.0,10.99,10.99,10.85,10.9,1796000.0
2005-09-13 11:10:00,10.9,10.95,10.85,10.92,1899000.0,10.9,10.95,10.85,10.92,1899000.0
2005-09-13 11:20:00,10.92,10.94,10.87,10.92,1086000.0,10.92,10.94,10.87,10.92,1086000.0
2005-09-13 11:30:00,10.92,11.04,10.9,11.01,1888000.0,10.92,11.04,10.9,11.01,1888000.0
2005-09-13 11:40:00,11.01,11.08,10.98,11.01,1466000.0,11.01,11.08,10.98,11.01,1466000.0
2005-09-13 11:50:00,11.01,11.01,10.93,10.97,498000.0,11.01,11.01,10.93,10.97,498000.0
2005-09-13 12:00:00,10.97,11.0,10.93,10.98,659000.0,10.97,11.0,10.93,10.98,659000.0
2005-09-13 12:10:00,10.99,11.32,10.96,11.09,1794000.0,10.99,11.32,10.96,11.09,1794000.0
2005-09-13 12:20:00,11.08,11.12,11.0,11.05,1916000.0,11.08,11.12,11.0,11.05,1916000.0
2005-09-13 12:30:00,11.05,11.11,11.05,11.09,795000.0,11.05,11.11,11.05,11.09,795000.0
2005-09-13 12:40:00,11.09,11.15,11.09,11.14,1836000.0,11.09,11.15,11.09,11.14,1836000.0
2005-09-13 12:50:00,11.13,11.3,11.13,11.3,3454000.0,11.13,11.3,11.13,11.3,3454000.0
2005-09-13 13:00:00,11.3,11.32,11.18,11.23,2759000.0,11.3,11.32,11.18,11.23,2759000.0
2005-09-13 13:10:00,11.23,11.27,11.21,11.23,1378000.0,11.23,11.27,11.21,11.23,1378000.0
2005-09-13 13:20:00,11.24,11.27,11.21,11.22,994000.0,11.24,11.27,11.21,11.22,994000.0
2005-09-13 13:30:00,11.22,11.39,11.22,11.38,3363000.0,11.22,11.39,11.22,11.38,3363000.0
2005-09-13 13:40:00,11.37,11.47,11.34,11.37,3934000.0,11.37,11.47,11.34,11.37,3934000.0
2005-09-13 13:50:00,11.37,11.53,11.3,11.51,4374000.0,11.37,11.53,11.3,11.51,4374000.0
2005-09-13 14:00:00,11.51,11.79,11.5,11.73,9687000.0,11.51,11.79,11.5,11.73,9687000.0
2005-09-13 14:10:00,11.73,11.85,11.72,11.77,6774000.0,11.73,11.85,11.72,11.77,6774000.0
2005-09-13 14:20:00,11.77,11.81,11.69,11.74,3694000.0,11.77,11.81,11.69,11.74,3694000.0
2005-09-13 14:30:00,11.74,11.99,11.74,11.95,8237000.0,11.74,11.99,11.74,11.95,8237000.0
2005-09-13 14:40:00,11.96,12.24,11.9,12.2,10267000.0,11.96,12.24,11.9,12.2,10267000.0
2005-09-13 14:50:00,12.2,12.25,12.02,12.11,7763000.0,12.2,12.25,12.02,12.11,7763000.0
2005-09-13 15:00:00,12.11,12.15,12.04,12.09,3275000.0,12.11,12.15,12.04,12.09,3275000.0
2005-09-13 15:10:00,12.1,12.24,12.07,12.08,6251000.0,12.1,12.24,12.07,12.08,6251000.0
2005-09-13 15:20:00,12.08,12.15,11.7,11.79,10014000.0,12.08,12.15,11.7,11.79,10014000.0
2005-09-13 15:30:00,11.78,11.84,11.55,11.6,5651000.0,11.78,11.84,11.55,11.6,5651000.0
2005-09-13 15:40:00,11.6,11.65,11.44,11.53,5239000.0,11.6,11.65,11.44,11.53,5239000.0
2005-09-13 15:50:00,11.54,11.54,11.25,11.33,7139000.0,11.54,11.54,11.25,11.33,7139000.0
2005-09-14 09:30:00,8.72,9.2,8.69,8.87,17951000.0,8.72,9.2,8.69,8.87,17951000.0
2005-09-14 09:40:00,8.88,9.03,8.8,8.88,8462000.0,8.88,9.03,8.8,8.88,8462000.0
2005-09-14 09:50:00,8.88,9.09,8.83,8.83,5660000.0,8.88,9.09,8.83,8.83,5660000.0
2005-09-14 10:00:00,8.83,9.4,8.82,9.38,10184000.0,8.83,9.4,8.82,9.38,10184000.0
2005-09-14 10:10:00,9.36,9.45,9.16,9.26,8115000.0,9.36,9.45,9.16,9.26,8115000.0
2005-09-14 10:20:00,9.27,9.27,9.12,9.22,4279000.0,9.27,9.27,9.12,9.22,4279000.0
2005-09-14 10:30:00,9.21,9.35,9.21,9.28,3946000.0,9.21,9.35,9.21,9.28,3946000.0
2005-09-14 10:40:00,9.28,9.29,8.93,9.03,6185000.0,9.28,9.29,8.93,9.03,6185000.0
2005-09-14 10:50:00,9.03,9.13,9.01,9.04,2520000.0,9.03,9.13,9.01,9.04,2520000.0
2005-09-14 11:00:00,9.04,9.2,9.04,9.13,2456000.0,9.04,9.2,9.04,9.13,2456000.0
2005-09-14 11:10:00,9.12,9.13,9.01,9.01,2215000.0,9.12,9.13,9.01,9.01,2215000.0
2005-09-14 11:20:00,9.01,9.13,9.0,9.11,2049000.0,9.01,9.13,9.0,9.11,2049000.0
2005-09-14 11:30:00,9.11,9.22,9.1,9.22,2654000.0,9.11,9.22,9.1,9.22,2654000.0
2005-09-14 11:40:00,9.22,9.24,9.14,9.16,1131000.0,9.22,9.24,9.14,9.16,1131000.0
2005-09-14 11:50:00,9.16,9.17,9.06,9.07,1352000.0,9.16,9.17,9.06,9.07,1352000.0
2005-09-14 12:00:00,9.07,9.1,9.03,9.08,1504000.0,9.07,9.1,9.03,9.08,1504000.0
2005-09-14 12:10:00,9.09,9.15,9.06,9.07,893000.0,9.09,9.15,9.06,9.07,893000.0
2005-09-14 12:20:00,9.07,9.09,9.04,9.06,795000.0,9.07,9.09,9.04,9.06,795000.0
2005-09-14 12:30:00,9.06,9.08,8.94,9.0,2434000.0,9.06,9.08,8.94,9.0,2434000.0
2005-09-14 12:40:00,9.01,9.01,8.91,8.95,1951000.0,9.01,9.01,8.91,8.95,1951000.0
2005-09-14 12:50:00,8.94,8.99,8.93,8.95,1069000.0,8.94,8.99,8.93,8.95,1069000.0
2005-09-14 13:00:00,8.96,8.96,8.87,8.9,3021000.0,8.96,8.96,8.87,8.9,3021000.0
2005-09-14 13:10:00,8.9,9.08,8.9,8.97,1741000.0,8.9,9.08,8.9,8.97,1741000.0
2005-09-14 13:20:00,8.97,9.02,8.95,8.95,1105000.0,8.97,9.02,8.95,8.95,1105000.0
2005-09-14 13:30:00,8.95,8.96,8.81,8.81,3151000.0,8.95,8.96,8.81,8.81,3151000.0
2005-09-14 13:40:00,8.81,8.82,8.53,8.58,6822000.0,8.81,8.82,8.53,8.58,6822000.0
2005-09-14 13:50:00,8.59,8.64,8.5,8.62,4268000.0,8.59,8.64,8.5,8.62,4268000.0
2005-09-14 14:00:00,8.61,8.65,8.37,8.54,4874000.0,8.61,8.65,8.37,8.54,4874000.0
2005-09-14 14:10:00,8.53,8.62,8.48,8.52,2641000.0,8.53,8.62,8.48,8.52,2641000.0
2005-09-14 14:20:00,8.52,8.6,8.48,8.58,1696000.0,8.52,8.6,8.48,8.58,1696000.0
2005-09-14 14:30:00,8.56,8.65,8.51,8.52,2489000.0,8.56,8.65,8.51,8.52,2489000.0
2005-09-14 14:40:00,8.52,8.54,8.44,8.45,2816000.0,8.52,8.54,8.44,8.45,2816000.0
2005-09-14 14:50:00,8.47,8.47,8.31,8.4,2847000.0,8.47,8.47,8.31,8.4,2847000.0
2005-09-14 15:00:00,8.4,8.54,8.36,8.48,2135000.0,8.4,8.54,8.36,8.48,2135000.0
2005-09-14 15:10:00,8.48,8.53,8.41,8.45,1633000.0,8.48,8.53,8.41,8.45,1633000.0
2005-09-14 15:20:00,8.45,8.59,8.44,8.55,2558000.0,8.45,8.59,8.44,8.55,2558000.0
2005-09-14 15:30:00,8.55,8.55,8.44,8.44,2410000.0,8.55,8.55,8.44,8.44,2410000.0
2005-09-14 15:40:00,8.44,8.45,8.21,8.28,4764000.0,8.44,8.45,8.21,8.28,4764000.0
2005-09-14 15:50:00,8.28,8.33,8.1,8.12,5817000.0,8.28,8.33,8.1,8.12,5817000.0
2005-09-15 09:30:00,8.38,8.69,8.34,8.46,11139000.0,8.38,8.69,8.34,8.46,11139000.0
2005-09-15 09:40:00,8.46,8.47,8.36,8.43,3453000.0,8.46,8.47,8.36,8.43,3453000.0
2005-09-15 09:50:00,8.42,8.55,8.42,8.47,3615000.0,8.42,8.55,8.42,8.47,3615000.0
2005-09-15 10:00:00,8.47,8.47,8.22,8.27,4102000.0,8.47,8.47,8.22,8.27,4102000.0
2005-09-15 10:10:00,8.27,8.33,8.13,8.29,4860000.0,8.27,8.33,8.13,8.29,4860000.0
2005-09-15 10:20:00,8.29,8.39,8.18,8.37,2758000.0,8.29,8.39,8.18,8.37,2758000.0
2005-09-15 10:30:00,8.37,8.46,8.33,8.38,2813000.0,8.37,8.46,8.33,8.38,2813000.0
2005-09-15 10:40:00,8.38,8.39,8.28,8.34,1347000.0,8.38,8.39,8.28,8.34,1347000.0
2005-09-15 10:50:00,8.34,8.39,8.28,8.31,1343000.0,8.34,8.39,8.28,8.31,1343000.0
2005-09-15 11:00:00,8.32,8.34,8.23,8.3,1339000.0,8.32,8.34,8.23,8.3,1339000.0
2005-09-15 11:10:00,8.3,8.32,8.23,8.31,1080000.0,8.3,8.32,8.23,8.31,1080000.0
2005-09-15 11:20:00,8.31,8.39,8.28,8.32,1432000.0,8.31,8.39,8.28,8.32,1432000.0
2005-09-15 11:30:00,8.32,8.46,8.3,8.4,2537000.0,8.32,8.46,8.3,8.4,2537000.0
2005-09-15 11:40:00,8.41,8.51,8.38,8.42,3079000.0,8.41,8.51,8.38,8.42,3079000.0
2005-09-15 11:50:00,8.43,8.47,8.36,8.39,1079000.0,8.43,8.47,8.36,8.39,1079000.0
2005-09-15 12:00:00,8.38,8.4,8.32,8.35,1150000.0,8.38,8.4,8.32,8.35,1150000.0
2005-09-15 12:10:00,8.36,8.38,8.28,8.36,1044000.0,8.36,8.38,8.28,8.36,1044000.0
2005-09-15 12:20:00,8.37,8.37,8.32,8.33,546000.0,8.37,8.37,8.32,8.33,546000.0
2005-09-15 12:30:00,8.32,8.35,8.31,8.32,448000.0,8.32,8.35,8.31,8.32,448000.0
2005-09-15 12:40:00,8.32,8.39,8.32,8.38,817000.0,8.32,8.39,8.32,8.38,817000.0
2005-09-15 12:50:00,8.38,8.43,8.37,8.42,984000.0,8.38,8.43,8.37,8.42,984000.0
2005-09-15 13:00:00,8.42,8.43,8.36,8.4,549000.0,8.42,8.43,8.36,8.4,549000.0
2005-09-15 13:10:00,8.41,8.42,8.33,8.35,679000.0,8.41,8.42,8.33,8.35,679000.0
2005-09-15 13:20:00,8.36,8.38,8.35,8.38,324000.0,8.36,8.38,8.35,8.38,324000.0
2005-09-15 13:30:00,8.38,8.43,8.32,8.34,1030000.0,8.38,8.43,8.32,8.34,1030000.0
2005-09-15 13:40:00,8.34,8.34,8.28,8.28,1135000.0,8.34,8.34,8.28,8.28,1135000.0
2005-09-15 13:50:00,8.29,8.35,8.25,8.35,966000.0,8.29,8.35,8.25,8.35,966000.0
2005-09-15 14:00:00,8.35,8.37,8.29,8.33,549000.0,8.35,8.37,8.29,8.33,549000.0
2005-09-15 14:10:00,8.33,8.38,8.32,8.33,531000.0,8.33,8.38,8.32,8.33,531000.0
2005-09-15 14:20:00,8.33,8.34,8.31,8.34,358000.0,8.33,8.34,8.31,8.34,358000.0
2005-09-15 14:30:00,8.34,8.34,8.31,8.32,344000.0,8.34,8.34,8.31,8.32,344000.0
2005-09-15 14:40:00,8.32,8.4,8.32,8.33,996000.0,8.32,8.4,8.32,8.33,996000.0
2005-09-15 14:50:00,8.33,8.34,8.2,8.2,1992000.0,8.33,8.34,8.2,8.2,1992000.0
2005-09-15 15:00:00,8.2,8.24,8.08,8.13,2486000.0,8.2,8.24,8.08,8.13,2486000.0
2005-09-15 15:10:00,8.13,8.19,8.05,8.16,1782000.0,8.13,8.19,8.05,8.16,1782000.0
2005-09-15 15:20:00,8.16,8.28,8.13,8.27,1617000.0,8.16,8.28,8.13,8.27,1617000.0
2005-09-15 15:30:00,8.27,8.27,8.15,8.2,1169000.0,8.27,8.27,8.15,8.2,1169000.0
2005-09-15 15:40:00,8.22,8.34,8.22,8.29,1824000.0,8.22,8.34,8.22,8.29,1824000.0
2005-09-15 15:50:00,8.29,8.34,8.0,8.2,4155000.0,8.29,8.34,8.0,8.2,4155000.0
2005-09-16 09:30:00,8.29,8.4,8.21,8.27,4061000.0,8.29,8.4,8.21,8.27,4061000.0
2005-09-16 09:40:00,8.27,8.33,8.26,8.28,1692000.0,8.27,8.33,8.26,8.28,1692000.0
2005-09-16 09:50:00,8.29,8.3,8.18,8.24,3084000.0,8.29,8.3,8.18,8.24,3084000.0
2005-09-16 10:00:00,8.24,8.36,8.22,8.33,3013000.0,8.24,8.36,8.22,8.33,3013000.0
2005-09-16 10:10:00,8.32,8.43,8.26,8.3,3537000.0,8.32,8.43,8.26,8.3,3537000.0
2005-09-16 10:20:00,8.3,8.31,8.2,8.25,2287000.0,8.3,8.31,8.2,8.25,2287000.0
2005-09-16 10:30:00,8.25,8.28,8.22,8.28,818000.0,8.25,8.28,8.22,8.28,818000.0
2005-09-16 10:40:00,8.28,8.29,8.25,8.27,418000.0,8.28,8.29,8.25,8.27,418000.0
2005-09-16 10:50:00,8.26,8.27,8.15,8.16,1329000.0,8.26,8.27,8.15,8.16,1329000.0
2005-09-16 11:00:00,8.16,8.19,8.07,8.14,2262000.0,8.16,8.19,8.07,8.14,2262000.0
2005-09-16 11:10:00,8.14,8.17,8.11,8.12,801000.0,8.14,8.17,8.11,8.12,801000.0
2005-09-16 11:20:00,8.12,8.17,8.1,8.15,607000.0,8.12,8.17,8.1,8.15,607000.0
2005-09-16 11:30:00,8.15,8.16,8.12,8.12,482000.0,8.15,8.16,8.12,8.12,482000.0
2005-09-16 11:40:00,8.12,8.22,8.12,8.21,728000.0,8.12,8.22,8.12,8.21,728000.0
2005-09-16 11:50:00,8.2,8.21,8.16,8.16,642000.0,8.2,8.21,8.16,8.16,642000.0
2005-09-16 12:00:00,8.16,8.17,8.12,8.15,580000.0,8.16,8.17,8.12,8.15,580000.0
2005-09-16 12:10:00,8.15,8.15,8.11,8.13,477000.0,8.15,8.15,8.11,8.13,477000.0
2005-09-16 12:20:00,8.13,8.14,8.12,8.13,188000.0,8.13,8.14,8.12,8.13,188000.0
2005-09-16 12:30:00,8.13,8.13,8.1,8.1,353000.0,8.13,8.13,8.1,8.1,353000.0
2005-09-16 12:40:00,8.1,8.15,8.09,8.12,652000.0,8.1,8.15,8.09,8.12,652000.0
2005-09-16 12:50:00,8.12,8.13,8.09,8.11,398000.0,8.12,8.13,8.09,8.11,398000.0
2005-09-16 13:00:00,8.11,8.29,8.1,8.14,345000.0,8.11,8.29,8.1,8.14,345000.0
2005-09-16 13:10:00,8.15,8.17,8.14,8.16,396000.0,8.15,8.17,8.14,8.16,396000.0
2005-09-16 13:20:00,8.16,8.17,8.14,8.14,191000.0,8.16,8.17,8.14,8.14,191000.0
2005-09-16 13:30:00,8.14,8.14,8.11,8.12,235000.0,8.14,8.14,8.11,8.12,235000.0
2005-09-16 13:40:00,8.12,8.14,8.12,8.12,212000.0,8.12,8.14,8.12,8.12,212000.0
2005-09-16 13:50:00,8.12,8.14,8.12,8.12,173000.0,8.12,8.14,8.12,8.12,173000.0
2005-09-16 14:00:00,8.13,8.13,8.09,8.09,598000.0,8.13,8.13,8.09,8.09,598000.0
2005-09-16 14:10:00,8.09,8.09,7.92,7.92,3055000.0,8.09,8.09,7.92,7.92,3055000.0
2005-09-16 14:20:00,7.93,7.96,7.83,7.93,2555000.0,7.93,7.96,7.83,7.93,2555000.0
2005-09-16 14:30:00,7.93,7.94,7.85,7.93,889000.0,7.93,7.94,7.85,7.93,889000.0
2005-09-16 14:40:00,7.93,7.94,7.77,7.78,2238000.0,7.93,7.94,7.77,7.78,2238000.0
2005-09-16 14:50:00,7.78,7.84,7.77,7.82,1298000.0,7.78,7.84,7.77,7.82,1298000.0
2005-09-16 15:00:00,7.81,7.83,7.78,7.8,968000.0,7.81,7.83,7.78,7.8,968000.0
2005-09-16 15:10:00,7.8,7.83,7.79,7.8,841000.0,7.8,7.83,7.79,7.8,841000.0
2005-09-16 15:20:00,7.8,7.91,7.8,7.83,1632000.0,7.8,7.91,7.8,7.83,1632000.0
2005-09-16 15:30:00,7.83,7.89,7.8,7.85,1172000.0,7.83,7.89,7.8,7.85,1172000.0
2005-09-16 15:40:00,7.85,7.89,7.84,7.89,712000.0,7.85,7.89,7.84,7.89,712000.0
2005-09-16 15:50:00,7.89,7.89,7.81,7.83,1874000.0,7.89,7.89,7.81,7.83,1874000.0
2005-09-19 09:30:00,7.8,8.11,7.8,8.09,3966000.0,7.8,8.11,7.8,8.09,3966000.0
2005-09-19 09:40:00,8.09,8.13,8.01,8.04,1833000.0,8.09,8.13,8.01,8.04,1833000.0
2005-09-19 09:50:00,8.05,8.14,8.02,8.13,1974000.0,8.05,8.14,8.02,8.13,1974000.0
2005-09-19 10:00:00,8.12,8.27,8.09,8.18,3615000.0,8.12,8.27,8.09,8.18,3615000.0
2005-09-19 10:10:00,8.17,8.26,8.16,8.24,1468000.0,8.17,8.26,8.16,8.24,1468000.0
2005-09-19 10:20:00,8.24,8.29,8.21,8.24,1754000.0,8.24,8.29,8.21,8.24,1754000.0
2005-09-19 10:30:00,8.24,8.27,8.22,8.24,866000.0,8.24,8.27,8.22,8.24,866000.0
2005-09-19 10:40:00,8.24,8.24,8.18,8.2,683000.0,8.24,8.24,8.18,8.2,683000.0
2005-09-19 10:50:00,8.2,8.2,8.12,8.13,526000.0,8.2,8.2,8.12,8.13,526000.0
2005-09-19 11:00:00,8.13,8.16,8.1,8.1,467000.0,8.13,8.16,8.1,8.1,467000.0
2005-09-19 11:10:00,8.1,8.12,8.06,8.11,730000.0,8.1,8.12,8.06,8.11,730000.0
2005-09-19 11:20:00,8.11,8.14,8.09,8.11,449000.0,8.11,8.14,8.09,8.11,449000.0
2005-09-19 11:30:00,8.1,8.12,8.08,8.1,284000.0,8.1,8.12,8.08,8.1,284000.0
2005-09-19 11:40:00,8.1,8.14,8.1,8.11,201000.0,8.1,8.14,8.1,8.11,201000.0
2005-09-19 11:50:00,8.12,8.14,8.08,8.08,268000.0,8.12,8.14,8.08,8.08,268000.0
2005-09-19 12:00:00,8.08,8.13,8.08,8.13,193000.0,8.08,8.13,8.08,8.13,193000.0
2005-09-19 12:10:00,8.13,8.17,8.12,8.12,390000.0,8.13,8.17,8.12,8.12,390000.0
2005-09-19 12:20:00,8.12,8.12,8.08,8.09,135000.0,8.12,8.12,8.08,8.09,135000.0
2005-09-19 12:30:00,8.09,8.1,8.08,8.09,72000.0,8.09,8.1,8.08,8.09,72000.0
2005-09-19 12:40:00,8.09,8.1,8.08,8.1,75000.0,8.09,8.1,8.08,8.1,75000.0
2005-09-19 12:50:00,8.09,8.12,8.09,8.12,110000.0,8.09,8.12,8.09,8.12,110000.0
2005-09-19 13:00:00,8.11,8.12,8.1,8.12,99000.0,8.11,8.12,8.1,8.12,99000.0
2005-09-19 13:10:00,8.12,8.12,8.1,8.12,54000.0,8.12,8.12,8.1,8.12,54000.0
2005-09-19 13:20:00,8.12,8.13,8.1,8.1,187000.0,8.12,8.13,8.1,8.1,187000.0
2005-09-19 13:30:00,8.11,8.11,8.08,8.1,164000.0,8.11,8.11,8.08,8.1,164000.0
2005-09-19 13:40:00,8.09,8.12,8.09,8.11,213000.0,8.09,8.12,8.09,8.11,213000.0
2005-09-19 13:50:00,8.1,8.11,8.08,8.1,287000.0,8.1,8.11,8.08,8.1,287000.0
2005-09-19 14:00:00,8.1,8.11,8.08,8.08,126000.0,8.1,8.11,8.08,8.08,126000.0
2005-09-19 14:10:00,8.08,8.08,8.02,8.06,697000.0,8.08,8.08,8.02,8.06,697000.0
2005-09-19 14:20:00,8.05,8.05,7.98,8.03,840000.0,8.05,8.05,7.98,8.03,840000.0
2005-09-19 14:30:00,8.03,8.09,8.02,8.07,448000.0,8.03,8.09,8.02,8.07,448000.0
2005-09-19 14:40:00,8.07,8.08,8.04,8.04,230000.0,8.07,8.08,8.04,8.04,230000.0
2005-09-19 14:50:00,8.04,8.09,8.03,8.06,272000.0,8.04,8.09,8.03,8.06,272000.0
2005-09-19 15:00:00,8.06,8.09,8.05,8.07,299000.0,8.06,8.09,8.05,8.07,299000.0
2005-09-19 15:10:00,8.07,8.11,8.07,8.11,749000.0,8.07,8.11,8.07,8.11,749000.0
2005-09-19 15:20:00,8.11,8.13,8.08,8.09,624000.0,8.11,8.13,8.08,8.09,624000.0
2005-09-19 15:30:00,8.08,8.12,7.8,7.9,4372000.0,8.08,8.12,7.8,7.9,4372000.0
2005-09-19 15:40:00,7.88,7.99,7.77,7.89,5023000.0,7.88,7.99,7.77,7.89,5023000.0
2005-09-19 15:50:00,7.88,7.96,7.86,7.93,2596000.0,7.88,7.96,7.86,7.93,2596000.0
2005-09-20 09:30:00,8.07,8.3,8.06,8.21,4152000.0,8.07,8.3,8.06,8.21,4152000.0
2005-09-20 09:40:00,8.22,8.26,8.16,8.21,1763000.0,8.22,8.26,8.16,8.21,1763000.0
2005-09-20 09:50:00,8.22,8.23,8.18,8.19,740000.0,8.22,8.23,8.18,8.19,740000.0
2005-09-20 10:00:00,8.19,8.21,8.15,8.16,704000.0,8.19,8.21,8.15,8.16,704000.0
2005-09-20 10:10:00,8.17,8.19,8.15,8.19,598000.0,8.17,8.19,8.15,8.19,598000.0
2005-09-20 10:20:00,8.19,8.19,8.12,8.17,668000.0,8.19,8.19,8.12,8.17,668000.0
2005-09-20 10:30:00,8.17,8.22,8.15,8.19,705000.0,8.17,8.22,8.15,8.19,705000.0
2005-09-20 10:40:00,8.2,8.2,8.16,8.18,431000.0,8.2,8.2,8.16,8.18,431000.0
2005-09-20 10:50:00,8.18,8.18,8.16,8.17,168000.0,8.18,8.18,8.16,8.17,168000.0
2005-09-20 11:00:00,8.17,8.17,8.13,8.14,545000.0,8.17,8.17,8.13,8.14,545000.0
2005-09-20 11:10:00,8.14,8.16,8.14,8.15,217000.0,8.14,8.16,8.14,8.15,217000.0
2005-09-20 11:20:00,8.15,8.17,8.14,8.16,147000.0,8.15,8.17,8.14,8.16,147000.0
2005-09-20 11:30:00,8.16,8.18,8.15,8.18,370000.0,8.16,8.18,8.15,8.18,370000.0
2005-09-20 11:40:00,8.17,8.17,8.16,8.17,124000.0,8.17,8.17,8.16,8.17,124000.0
2005-09-20 11:50:00,8.16,8.16,8.15,8.16,117000.0,8.16,8.16,8.15,8.16,117000.0
2005-09-20 12:00:00,8.15,8.15,8.12,8.14,385000.0,8.15,8.15,8.12,8.14,385000.0
2005-09-20 12:10:00,8.14,8.14,8.12,8.14,297000.0,8.14,8.14,8.12,8.14,297000.0
2005-09-20 12:20:00,8.14,8.15,8.13,8.15,99000.0,8.14,8.15,8.13,8.15,99000.0
2005-09-20 12:30:00,8.15,8.16,8.15,8.15,100000.0,8.15,8.16,8.15,8.15,100000.0
2005-09-20 12:40:00,8.15,8.15,8.12,8.13,201000.0,8.15,8.15,8.12,8.13,201000.0
2005-09-20 12:50:00,8.13,8.14,8.11,8.13,98000.0,8.13,8.14,8.11,8.13,98000.0
2005-09-20 13:00:00,8.13,8.13,8.11,8.11,217000.0,8.13,8.13,8.11,8.11,217000.0
2005-09-20 13:10:00,8.12,8.12,8.06,8.07,293000.0,8.12,8.12,8.06,8.07,293000.0
2005-09-20 13:20:00,8.07,8.09,8.04,8.09,446000.0,8.07,8.09,8.04,8.09,446000.0
2005-09-20 13:30:00,8.08,8.1,8.07,8.08,306000.0,8.08,8.1,8.07,8.08,306000.0
2005-09-20 13:40:00,8.08,8.09,8.07,8.08,139000.0,8.08,8.09,8.07,8.08,139000.0
2005-09-20 13:50:00,8.08,8.09,8.07,8.07,192000.0,8.08,8.09,8.07,8.07,192000.0
2005-09-20 14:00:00,8.07,8.1,8.07,8.08,285000.0,8.07,8.1,8.07,8.08,285000.0
2005-09-20 14:10:00,8.09,8.15,8.07,8.13,616000.0,8.09,8.15,8.07,8.13,616000.0
2005-09-20 14:20:00,8.13,8.13,8.07,8.09,723000.0,8.13,8.13,8.07,8.09,723000.0
2005-09-20 14:30:00,8.1,8.18,8.1,8.16,1224000.0,8.1,8.18,8.1,8.16,1224000.0
2005-09-20 14:40:00,8.16,8.16,8.07,8.08,503000.0,8.16,8.16,8.07,8.08,503000.0
2005-09-20 14:50:00,8.08,8.13,8.08,8.09,547000.0,8.08,8.13,8.08,8.09,547000.0
2005-09-20 15:00:00,8.11,8.11,8.02,8.06,712000.0,8.11,8.11,8.02,8.06,712000.0
2005-09-20 15:10:00,8.06,8.08,8.03,8.06,360000.0,8.06,8.08,8.03,8.06,360000.0
2005-09-20 15:20:00,8.06,8.09,8.05,8.07,258000.0,8.06,8.09,8.05,8.07,258000.0
2005-09-20 15:30:00,8.07,8.07,8.05,8.07,177000.0,8.07,8.07,8.05,8.07,177000.0
2005-09-20 15:40:00,8.06,8.07,7.96,8.01,1543000.0,8.06,8.07,7.96,8.01,1543000.0
2005-09-20 15:50:00,8.01,8.05,7.97,8.04,1101000.0,8.01,8.05,7.97,8.04,1101000.0
2005-09-21 09:30:00,7.97,8.11,7.86,8.02,2713000.0,7.97,8.11,7.86,8.02,2713000.0
2005-09-21 09:40:00,8.02,8.08,7.96,8.03,1368000.0,8.02,8.08,7.96,8.03,1368000.0
2005-09-21 09:50:00,8.04,8.1,8.01,8.06,867000.0,8.04,8.1,8.01,8.06,867000.0
2005-09-21 10:00:00,8.04,8.06,7.95,7.97,1171000.0,8.04,8.06,7.95,7.97,1171000.0
2005-09-21 10:10:00,7.97,8.03,7.93,8.0,834000.0,7.97,8.03,7.93,8.0,834000.0
2005-09-21 10:20:00,7.98,8.01,7.96,8.0,370000.0,7.98,8.01,7.96,8.0,370000.0
2005-09-21 10:30:00,7.99,8.04,7.97,8.02,542000.0,7.99,8.04,7.97,8.02,542000.0
2005-09-21 10:40:00,8.01,8.03,8.0,8.0,291000.0,8.01,8.03,8.0,8.0,291000.0
2005-09-21 10:50:00,8.0,8.01,7.94,7.94,759000.0,8.0,8.01,7.94,7.94,759000.0
2005-09-21 11:00:00,7.94,7.99,7.93,7.97,709000.0,7.94,7.99,7.93,7.97,709000.0
2005-09-21 11:10:00,7.98,7.98,7.94,7.94,274000.0,7.98,7.98,7.94,7.94,274000.0
2005-09-21 11:20:00,7.94,7.95,7.9,7.9,677000.0,7.94,7.95,7.9,7.9,677000.0
2005-09-21 11:30:00,7.91,7.93,7.9,7.92,526000.0,7.91,7.93,7.9,7.92,526000.0
2005-09-21 11:40:00,7.93,7.93,7.89,7.9,509000.0,7.93,7.93,7.89,7.9,509000.0
2005-09-21 11:50:00,7.9,7.94,7.9,7.92,254000.0,7.9,7.94,7.9,7.92,254000.0
2005-09-21 12:00:00,7.92,7.95,7.92,7.94,251000.0,7.92,7.95,7.92,7.94,251000.0
2005-09-21 12:10:00,7.93,7.99,7.93,7.95,210000.0,7.93,7.99,7.93,7.95,210000.0
2005-09-21 12:20:00,7.98,7.99,7.96,7.97,161000.0,7.98,7.99,7.96,7.97,161000.0
2005-09-21 12:30:00,7.97,7.97,7.96,7.97,96000.0,7.97,7.97,7.96,7.97,96000.0
2005-09-21 12:40:00,7.96,7.97,7.95,7.97,82000.0,7.96,7.97,7.95,7.97,82000.0
2005-09-21 12:50:00,7.97,7.97,7.96,7.96,43000.0,7.97,7.97,7.96,7.96,43000.0
2005-09-21 13:00:00,7.96,7.97,7.96,7.97,124000.0,7.96,7.97,7.96,7.97,124000.0
2005-09-21 13:10:00,7.97,7.98,7.97,7.97,147000.0,7.97,7.98,7.97,7.97,147000.0
2005-09-21 13:20:00,7.97,7.97,7.96,7.96,108000.0,7.97,7.97,7.96,7.96,108000.0
2005-09-21 13:30:00,7.97,7.97,7.93,7.93,188000.0,7.97,7.97,7.93,7.93,188000.0
2005-09-21 13:40:00,7.95,7.96,7.93,7.95,76000.0,7.95,7.96,7.93,7.95,76000.0
2005-09-21 13:50:00,7.95,7.95,7.91,7.91,260000.0,7.95,7.95,7.91,7.91,260000.0
2005-09-21 14:00:00,7.91,7.94,7.91,7.94,135000.0,7.91,7.94,7.91,7.94,135000.0
2005-09-21 14:10:00,7.94,7.96,7.93,7.95,58000.0,7.94,7.96,7.93,7.95,58000.0
2005-09-21 14:20:00,7.93,7.95,7.93,7.95,142000.0,7.93,7.95,7.93,7.95,142000.0
2005-09-21 14:30:00,7.95,7.95,7.93,7.95,158000.0,7.95,7.95,7.93,7.95,158000.0
2005-09-21 14:40:00,7.94,8.0,7.94,7.98,315000.0,7.94,8.0,7.94,7.98,315000.0
2005-09-21 14:50:00,7.97,8.03,7.97,8.0,729000.0,7.97,8.03,7.97,8.0,729000.0
2005-09-21 15:00:00,8.0,8.0,7.93,7.96,479000.0,8.0,8.0,7.93,7.96,479000.0
2005-09-21 15:10:00,7.97,7.98,7.94,7.96,404000.0,7.97,7.98,7.94,7.96,404000.0
2005-09-21 15:20:00,7.95,7.96,7.92,7.93,206000.0,7.95,7.96,7.92,7.93,206000.0
2005-09-21 15:30:00,7.93,7.97,7.91,7.97,558000.0,7.93,7.97,7.91,7.97,558000.0
2005-09-21 15:40:00,7.96,8.04,7.96,8.01,1120000.0,7.96,8.04,7.96,8.01,1120000.0
2005-09-21 15:50:00,8.01,8.02,7.97,8.0,1218000.0,8.01,8.02,7.97,8.0,1218000.0
2005-09-22 09:30:00,8.05,8.1,8.04,8.07,1023000.0,8.05,8.1,8.04,8.07,1023000.0
2005-09-22 09:40:00,8.06,8.1,8.01,8.06,780000.0,8.06,8.1,8.01,8.06,780000.0
2005-09-22 09:50:00,8.07,8.19,8.07,8.19,2138000.0,8.07,8.19,8.07,8.19,2138000.0
2005-09-22 10:00:00,8.18,8.22,8.14,8.21,1285000.0,8.18,8.22,8.14,8.21,1285000.0
2005-09-22 10:10:00,8.21,8.21,8.12,8.13,1070000.0,8.21,8.21,8.12,8.13,1070000.0
2005-09-22 10:20:00,8.13,8.15,8.1,8.12,668000.0,8.13,8.15,8.1,8.12,668000.0
2005-09-22 10:30:00,8.12,8.15,8.11,8.13,368000.0,8.12,8.15,8.11,8.13,368000.0
2005-09-22 10:40:00,8.13,8.13,8.11,8.12,141000.0,8.13,8.13,8.11,8.12,141000.0
2005-09-22 10:50:00,8.12,8.12,8.03,8.06,856000.0,8.12,8.12,8.03,8.06,856000.0
2005-09-22 11:00:00,8.06,8.08,8.06,8.07,144000.0,8.06,8.08,8.06,8.07,144000.0
2005-09-22 11:10:00,8.07,8.08,8.05,8.07,379000.0,8.07,8.08,8.05,8.07,379000.0
2005-09-22 11:20:00,8.06,8.07,8.05,8.05,219000.0,8.06,8.07,8.05,8.05,219000.0
2005-09-22 11:30:00,8.06,8.07,8.03,8.05,376000.0,8.06,8.07,8.03,8.05,376000.0
2005-09-22 11:40:00,8.06,8.07,8.03,8.06,182000.0,8.06,8.07,8.03,8.06,182000.0
2005-09-22 11:50:00,8.05,8.08,8.05,8.07,202000.0,8.05,8.08,8.05,8.07,202000.0
2005-09-22 12:00:00,8.07,8.08,8.03,8.03,184000.0,8.07,8.08,8.03,8.03,184000.0
2005-09-22 12:10:00,8.03,8.03,7.98,8.01,752000.0,8.03,8.03,7.98,8.01,752000.0
2005-09-22 12:20:00,8.01,8.03,7.96,8.02,504000.0,8.01,8.03,7.96,8.02,504000.0
2005-09-22 12:30:00,8.02,8.03,8.0,8.01,183000.0,8.02,8.03,8.0,8.01,183000.0
2005-09-22 12:40:00,8.02,8.03,8.0,8.01,114000.0,8.02,8.03,8.0,8.01,114000.0
2005-09-22 12:50:00,8.0,8.02,8.0,8.02,76000.0,8.0,8.02,8.0,8.02,76000.0
2005-09-22 13:00:00,8.02,8.03,8.02,8.03,120000.0,8.02,8.03,8.02,8.03,120000.0
2005-09-22 13:10:00,8.02,8.07,8.02,8.06,249000.0,8.02,8.07,8.02,8.06,249000.0
2005-09-22 13:20:00,8.05,8.07,8.04,8.05,65000.0,8.05,8.07,8.04,8.05,65000.0
2005-09-22 13:30:00,8.05,8.05,8.03,8.05,92000.0,8.05,8.05,8.03,8.05,92000.0
2005-09-22 13:40:00,8.05,8.08,8.03,8.05,377000.0,8.05,8.08,8.03,8.05,377000.0
2005-09-22 13:50:00,8.04,8.06,8.01,8.02,236000.0,8.04,8.06,8.01,8.02,236000.0
2005-09-22 14:00:00,8.02,8.04,8.01,8.01,212000.0,8.02,8.04,8.01,8.01,212000.0
2005-09-22 14:10:00,8.01,8.01,7.96,7.99,480000.0,8.01,8.01,7.96,7.99,480000.0
2005-09-22 14:20:00,8.0,8.01,7.99,8.01,187000.0,8.0,8.01,7.99,8.01,187000.0
2005-09-22 14:30:00,8.01,8.02,7.97,7.98,169000.0,8.01,8.02,7.97,7.98,169000.0
2005-09-22 14:40:00,8.01,8.02,7.98,7.98,89000.0,8.01,8.02,7.98,7.98,89000.0
2005-09-22 14:50:00,7.98,8.01,7.98,8.01,247000.0,7.98,8.01,7.98,8.01,247000.0
2005-09-22 15:00:00,8.02,8.03,8.0,8.02,185000.0,8.02,8.03,8.0,8.02,185000.0
2005-09-22 15:10:00,8.02,8.07,8.02,8.05,439000.0,8.02,8.07,8.02,8.05,439000.0
2005-09-22 15:20:00,8.06,8.06,8.01,8.03,76000.0,8.06,8.06,8.01,8.03,76000.0
2005-09-22 15:30:00,8.03,8.05,8.01,8.04,107000.0,8.03,8.05,8.01,8.04,107000.0
2005-09-22 15:40:00,8.04,8.05,7.96,7.98,634000.0,8.04,8.05,7.96,7.98,634000.0
2005-09-22 15:50:00,7.98,7.98,7.9,7.9,1333000.0,7.98,7.98,7.9,7.9,1333000.0
2005-09-23 09:30:00,7.99,8.03,7.96,7.97,1353000.0,7.99,8.03,7.96,7.97,1353000.0
2005-09-23 09:40:00,7.97,8.01,7.97,7.99,485000.0,7.97,8.01,7.97,7.99,485000.0
2005-09-23 09:50:00,7.99,8.0,7.95,7.96,493000.0,7.99,8.0,7.95,7.96,493000.0
2005-09-23 10:00:00,7.96,7.96,7.92,7.95,570000.0,7.96,7.96,7.92,7.95,570000.0
2005-09-23 10:10:00,7.95,7.97,7.95,7.97,327000.0,7.95,7.97,7.95,7.97,327000.0
2005-09-23 10:20:00,7.97,7.97,7.95,7.95,83000.0,7.97,7.97,7.95,7.95,83000.0
2005-09-23 10:30:00,7.95,7.96,7.92,7.92,305000.0,7.95,7.96,7.92,7.92,305000.0
2005-09-23 10:40:00,7.92,7.95,7.92,7.94,121000.0,7.92,7.95,7.92,7.94,121000.0
2005-09-23 10:50:00,7.94,7.94,7.93,7.93,106000.0,7.94,7.94,7.93,7.93,106000.0
2005-09-23 11:00:00,7.94,7.96,7.93,7.93,271000.0,7.94,7.96,7.93,7.93,271000.0
2005-09-23 11:10:00,7.93,7.95,7.93,7.95,94000.0,7.93,7.95,7.93,7.95,94000.0
2005-09-23 11:20:00,7.94,7.95,7.94,7.94,125000.0,7.94,7.95,7.94,7.94,125000.0
2005-09-23 11:30:00,7.94,7.95,7.89,7.9,445000.0,7.94,7.95,7.89,7.9,445000.0
2005-09-23 11:40:00,7.89,7.9,7.88,7.9,298000.0,7.89,7.9,7.88,7.9,298000.0
2005-09-23 11:50:00,7.9,7.93,7.9,7.92,240000.0,7.9,7.93,7.9,7.92,240000.0
2005-09-23 12:00:00,7.91,7.92,7.89,7.89,95000.0,7.91,7.92,7.89,7.89,95000.0
2005-09-23 12:10:00,7.89,7.92,7.89,7.92,20000.0,7.89,7.92,7.89,7.92,20000.0
2005-09-23 12:20:00,7.91,7.91,7.91,7.91,1000.0,7.91,7.91,7.91,7.91,1000.0
2005-09-23 12:30:00,7.91,7.91,7.89,7.9,106000.0,7.91,7.91,7.89,7.9,106000.0
2005-09-23 12:40:00,7.9,7.92,7.89,7.9,132000.0,7.9,7.92,7.89,7.9,132000.0
2005-09-23 12:50:00,7.9,7.92,7.9,7.9,240000.0,7.9,7.92,7.9,7.9,240000.0
2005-09-23 13:00:00,7.9,7.92,7.9,7.92,35000.0,7.9,7.92,7.9,7.92,35000.0
2005-09-23 13:10:00,7.91,7.92,7.91,7.91,40000.0,7.91,7.92,7.91,7.91,40000.0
2005-09-23 13:20:00,7.91,7.92,7.9,7.91,277000.0,7.91,7.92,7.9,7.91,277000.0
2005-09-23 13:30:00,7.91,7.95,7.91,7.94,136000.0,7.91,7.95,7.91,7.94,136000.0
2005-09-23 13:40:00,7.94,7.95,7.92,7.93,317000.0,7.94,7.95,7.92,7.93,317000.0
2005-09-23 13:50:00,7.93,7.94,7.92,7.93,156000.0,7.93,7.94,7.92,7.93,156000.0
2005-09-23 14:00:00,7.93,7.95,7.92,7.95,176000.0,7.93,7.95,7.92,7.95,176000.0
2005-09-23 14:10:00,7.95,7.96,7.93,7.94,182000.0,7.95,7.96,7.93,7.94,182000.0
2005-09-23 14:20:00,7.95,7.95,7.93,7.93,86000.0,7.95,7.95,7.93,7.93,86000.0
2005-09-23 14:30:00,7.93,7.94,7.92,7.93,136000.0,7.93,7.94,7.92,7.93,136000.0
2005-09-23 14:40:00,7.93,7.95,7.93,7.94,80000.0,7.93,7.95,7.93,7.94,80000.0
2005-09-23 14:50:00,7.94,7.95,7.93,7.93,56000.0,7.94,7.95,7.93,7.93,56000.0
2005-09-23 15:00:00,7.93,7.94,7.92,7.93,174000.0,7.93,7.94,7.92,7.93,174000.0
2005-09-23 15:10:00,7.93,7.94,7.93,7.93,172000.0,7.93,7.94,7.93,7.93,172000.0
2005-09-23 15:20:00,7.93,7.95,7.93,7.93,128000.0,7.93,7.95,7.93,7.93,128000.0
2005-09-23 15:30:00,7.93,7.94,7.93,7.93,93000.0,7.93,7.94,7.93,7.93,93000.0
2005-09-23 15:40:00,7.93,7.93,7.89,7.9,311000.0,7.93,7.93,7.89,7.9,311000.0
2005-09-23 15:50:00,7.9,7.92,7.9,7.91,597000.0,7.9,7.92,7.9,7.91,597000.0
2005-09-26 09:30:00,8.08,8.09,7.97,8.0,1196000.0,8.08,8.09,7.97,8.0,1196000.0
2005-09-26 09:40:00,8.0,8.01,7.93,8.0,745000.0,8.0,8.01,7.93,8.0,745000.0
2005-09-26 09:50:00,8.0,8.0,7.95,7.96,383000.0,8.0,8.0,7.95,7.96,383000.0
2005-09-26 10:00:00,7.97,7.98,7.91,7.93,457000.0,7.97,7.98,7.91,7.93,457000.0
2005-09-26 10:10:00,7.93,7.95,7.93,7.94,174000.0,7.93,7.95,7.93,7.94,174000.0
2005-09-26 10:20:00,7.94,7.94,7.89,7.9,706000.0,7.94,7.94,7.89,7.9,706000.0
2005-09-26 10:30:00,7.91,7.91,7.81,7.81,1196000.0,7.91,7.91,7.81,7.81,1196000.0
2005-09-26 10:40:00,7.81,7.84,7.79,7.82,1292000.0,7.81,7.84,7.79,7.82,1292000.0
2005-09-26 10:50:00,7.82,7.83,7.81,7.81,155000.0,7.82,7.83,7.81,7.81,155000.0
2005-09-26 11:00:00,7.81,7.83,7.8,7.81,376000.0,7.81,7.83,7.8,7.81,376000.0
2005-09-26 11:10:00,7.8,7.83,7.8,7.83,186000.0,7.8,7.83,7.8,7.83,186000.0
2005-09-26 11:20:00,7.83,7.89,7.83,7.87,480000.0,7.83,7.89,7.83,7.87,480000.0
2005-09-26 11:30:00,7.86,7.87,7.83,7.85,189000.0,7.86,7.87,7.83,7.85,189000.0
2005-09-26 11:40:00,7.85,7.85,7.83,7.84,30000.0,7.85,7.85,7.83,7.84,30000.0
2005-09-26 11:50:00,7.84,7.88,7.83,7.87,242000.0,7.84,7.88,7.83,7.87,242000.0
2005-09-26 12:00:00,7.87,7.89,7.83,7.83,151000.0,7.87,7.89,7.83,7.83,151000.0
2005-09-26 12:10:00,7.84,7.86,7.83,7.85,284000.0,7.84,7.86,7.83,7.85,284000.0
2005-09-26 12:20:00,7.84,7.85,7.83,7.83,75000.0,7.84,7.85,7.83,7.83,75000.0
2005-09-26 12:30:00,7.83,7.83,7.72,7.75,1302000.0,7.83,7.83,7.72,7.75,1302000.0
2005-09-26 12:40:00,7.74,7.75,7.71,7.72,582000.0,7.74,7.75,7.71,7.72,582000.0
2005-09-26 12:50:00,7.72,7.74,7.7,7.72,820000.0,7.72,7.74,7.7,7.72,820000.0
2005-09-26 13:00:00,7.72,7.74,7.71,7.72,208000.0,7.72,7.74,7.71,7.72,208000.0
2005-09-26 13:10:00,7.72,7.76,7.72,7.73,310000.0,7.72,7.76,7.72,7.73,310000.0
2005-09-26 13:20:00,7.73,7.74,7.7,7.71,577000.0,7.73,7.74,7.7,7.71,577000.0
2005-09-26 13:30:00,7.71,7.75,7.71,7.73,228000.0,7.71,7.75,7.71,7.73,228000.0
2005-09-26 13:40:00,7.73,7.73,7.71,7.71,321000.0,7.73,7.73,7.71,7.71,321000.0
2005-09-26 13:50:00,7.71,7.73,7.71,7.72,219000.0,7.71,7.73,7.71,7.72,219000.0
2005-09-26 14:00:00,7.72,7.74,7.72,7.73,131000.0,7.72,7.74,7.72,7.73,131000.0
2005-09-26 14:10:00,7.73,7.73,7.67,7.69,1030000.0,7.73,7.73,7.67,7.69,1030000.0
2005-09-26 14:20:00,7.7,7.73,7.67,7.73,503000.0,7.7,7.73,7.67,7.73,503000.0
2005-09-26 14:30:00,7.72,7.72,7.67,7.69,290000.0,7.72,7.72,7.67,7.69,290000.0
2005-09-26 14:40:00,7.69,7.7,7.61,7.64,932000.0,7.69,7.7,7.61,7.64,932000.0
2005-09-26 14:50:00,7.63,7.67,7.62,7.64,412000.0,7.63,7.67,7.62,7.64,412000.0
2005-09-26 15:00:00,7.64,7.66,7.62,7.63,520000.0,7.64,7.66,7.62,7.63,520000.0
2005-09-26 15:10:00,7.63,7.68,7.62,7.67,470000.0,7.63,7.68,7.62,7.67,470000.0
2005-09-26 15:20:00,7.67,7.71,7.67,7.69,453000.0,7.67,7.71,7.67,7.69,453000.0
2005-09-26 15:30:00,7.68,7.78,7.68,7.73,755000.0,7.68,7.78,7.68,7.73,755000.0
2005-09-26 15:40:00,7.72,7.75,7.7,7.72,507000.0,7.72,7.75,7.7,7.72,507000.0
2005-09-26 15:50:00,7.72,7.73,7.7,7.72,457000.0,7.72,7.73,7.7,7.72,457000.0
2005-09-27 09:30:00,7.73,7.78,7.65,7.7,1328000.0,7.73,7.78,7.65,7.7,1328000.0
2005-09-27 09:40:00,7.7,7.82,7.69,7.76,1515000.0,7.7,7.82,7.69,7.76,1515000.0
2005-09-27 09:50:00,7.76,7.77,7.7,7.74,544000.0,7.76,7.77,7.7,7.74,544000.0
2005-09-27 10:00:00,7.75,7.75,7.71,7.73,526000.0,7.75,7.75,7.71,7.73,526000.0
2005-09-27 10:10:00,7.74,7.81,7.73,7.78,1016000.0,7.74,7.81,7.73,7.78,1016000.0
2005-09-27 10:20:00,7.78,7.78,7.72,7.75,535000.0,7.78,7.78,7.72,7.75,535000.0
2005-09-27 10:30:00,7.75,7.79,7.75,7.76,513000.0,7.75,7.79,7.75,7.76,513000.0
2005-09-27 10:40:00,7.76,7.76,7.7,7.71,397000.0,7.76,7.76,7.7,7.71,397000.0
2005-09-27 10:50:00,7.7,7.75,7.7,7.73,187000.0,7.7,7.75,7.7,7.73,187000.0
2005-09-27 11:00:00,7.73,7.73,7.71,7.73,100000.0,7.73,7.73,7.71,7.73,100000.0
2005-09-27 11:10:00,7.73,7.73,7.71,7.71,215000.0,7.73,7.73,7.71,7.71,215000.0
2005-09-27 11:20:00,7.72,7.73,7.72,7.72,288000.0,7.72,7.73,7.72,7.72,288000.0
2005-09-27 11:30:00,7.73,7.74,7.72,7.74,81000.0,7.73,7.74,7.72,7.74,81000.0
2005-09-27 11:40:00,7.74,7.77,7.74,7.76,204000.0,7.74,7.77,7.74,7.76,204000.0
2005-09-27 11:50:00,7.75,7.76,7.74,7.76,170000.0,7.75,7.76,7.74,7.76,170000.0
2005-09-27 12:00:00,7.75,7.76,7.73,7.73,221000.0,7.75,7.76,7.73,7.73,221000.0
2005-09-27 12:10:00,7.74,7.74,7.72,7.73,361000.0,7.74,7.74,7.72,7.73,361000.0
2005-09-27 12:20:00,7.74,7.74,7.73,7.73,86000.0,7.74,7.74,7.73,7.73,86000.0
2005-09-27 12:30:00,7.73,7.73,7.72,7.72,293000.0,7.73,7.73,7.72,7.72,293000.0
2005-09-27 12:40:00,7.73,7.74,7.73,7.74,44000.0,7.73,7.74,7.73,7.74,44000.0
2005-09-27 12:50:00,7.74,7.74,7.71,7.71,300000.0,7.74,7.74,7.71,7.71,300000.0
2005-09-27 13:00:00,7.71,7.72,7.7,7.7,207000.0,7.71,7.72,7.7,7.7,207000.0
2005-09-27 13:10:00,7.7,7.71,7.66,7.68,607000.0,7.7,7.71,7.66,7.68,607000.0
2005-09-27 13:20:00,7.67,7.68,7.6,7.63,670000.0,7.67,7.68,7.6,7.63,670000.0
2005-09-27 13:30:00,7.63,7.65,7.63,7.63,267000.0,7.63,7.65,7.63,7.63,267000.0
2005-09-27 13:40:00,7.64,7.64,7.6,7.61,327000.0,7.64,7.64,7.6,7.61,327000.0
2005-09-27 13:50:00,7.61,7.65,7.57,7.65,1022000.0,7.61,7.65,7.57,7.65,1022000.0
2005-09-27 14:00:00,7.64,7.67,7.57,7.58,664000.0,7.64,7.67,7.57,7.58,664000.0
2005-09-27 14:10:00,7.58,7.6,7.53,7.58,736000.0,7.58,7.6,7.53,7.58,736000.0
2005-09-27 14:20:00,7.56,7.56,7.51,7.54,507000.0,7.56,7.56,7.51,7.54,507000.0
2005-09-27 14:30:00,7.54,7.55,7.51,7.53,395000.0,7.54,7.55,7.51,7.53,395000.0
2005-09-27 14:40:00,7.53,7.55,7.5,7.51,441000.0,7.53,7.55,7.5,7.51,441000.0
2005-09-27 14:50:00,7.51,7.56,7.5,7.55,678000.0,7.51,7.56,7.5,7.55,678000.0
2005-09-27 15:00:00,7.55,7.56,7.5,7.51,617000.0,7.55,7.56,7.5,7.51,617000.0
2005-09-27 15:10:00,7.51,7.52,7.35,7.37,3790000.0,7.51,7.52,7.35,7.37,3790000.0
2005-09-27 15:20:00,7.37,7.39,7.31,7.37,2884000.0,7.37,7.39,7.31,7.37,2884000.0
2005-09-27 15:30:00,7.38,7.41,7.31,7.32,1492000.0,7.38,7.41,7.31,7.32,1492000.0
2005-09-27 15:40:00,7.32,7.32,7.21,7.24,3525000.0,7.32,7.32,7.21,7.24,3525000.0
2005-09-27 15:50:00,7.24,7.27,7.17,7.24,3095000.0,7.24,7.27,7.17,7.24,3095000.0
2005-09-28 09:30:00,7.26,7.3,7.2,7.21,1871000.0,7.26,7.3,7.2,7.21,1871000.0
2005-09-28 09:40:00,7.22,7.23,7.1,7.15,2084000.0,7.22,7.23,7.1,7.15,2084000.0
2005-09-28 09:50:00,7.16,7.17,6.99,7.03,3545000.0,7.16,7.17,6.99,7.03,3545000.0
2005-09-28 10:00:00,7.03,7.04,6.96,7.02,2891000.0,7.03,7.04,6.96,7.02,2891000.0
2005-09-28 10:10:00,7.02,7.04,6.9,6.91,1691000.0,7.02,7.04,6.9,6.91,1691000.0
2005-09-28 10:20:00,6.92,6.94,6.9,6.94,1551000.0,6.92,6.94,6.9,6.94,1551000.0
2005-09-28 10:30:00,6.93,6.99,6.87,6.88,1221000.0,6.93,6.99,6.87,6.88,1221000.0
2005-09-28 10:40:00,6.88,6.9,6.85,6.86,1448000.0,6.88,6.9,6.85,6.86,1448000.0
2005-09-28 10:50:00,6.86,6.97,6.86,6.93,1078000.0,6.86,6.97,6.86,6.93,1078000.0
2005-09-28 11:00:00,6.93,6.93,6.88,6.88,588000.0,6.93,6.93,6.88,6.88,588000.0
2005-09-28 11:10:00,6.88,6.9,6.85,6.89,939000.0,6.88,6.9,6.85,6.89,939000.0
2005-09-28 11:20:00,6.89,6.92,6.86,6.86,520000.0,6.89,6.92,6.86,6.86,520000.0
2005-09-28 11:30:00,6.87,6.87,6.81,6.81,1293000.0,6.87,6.87,6.81,6.81,1293000.0
2005-09-28 11:40:00,6.81,6.87,6.8,6.85,1307000.0,6.81,6.87,6.8,6.85,1307000.0
2005-09-28 11:50:00,6.85,6.85,6.8,6.83,1113000.0,6.85,6.85,6.8,6.83,1113000.0
2005-09-28 12:00:00,6.84,6.85,6.8,6.82,573000.0,6.84,6.85,6.8,6.82,573000.0
2005-09-28 12:10:00,6.82,6.82,6.73,6.79,1436000.0,6.82,6.82,6.73,6.79,1436000.0
2005-09-28 12:20:00,6.78,6.79,6.76,6.77,485000.0,6.78,6.79,6.76,6.77,485000.0
2005-09-28 12:30:00,6.77,6.77,6.75,6.76,373000.0,6.77,6.77,6.75,6.76,373000.0
2005-09-28 12:40:00,6.76,6.76,6.71,6.73,1303000.0,6.76,6.76,6.71,6.73,1303000.0
2005-09-28 12:50:00,6.73,6.75,6.72,6.73,412000.0,6.73,6.75,6.72,6.73,412000.0
2005-09-28 13:00:00,6.73,6.74,6.71,6.71,453000.0,6.73,6.74,6.71,6.71,453000.0
2005-09-28 13:10:00,6.71,6.72,6.66,6.68,1579000.0,6.71,6.72,6.66,6.68,1579000.0
2005-09-28 13:20:00,6.68,6.68,6.66,6.67,1014000.0,6.68,6.68,6.66,6.67,1014000.0
2005-09-28 13:30:00,6.67,6.69,6.64,6.68,1001000.0,6.67,6.69,6.64,6.68,1001000.0
2005-09-28 13:40:00,6.68,6.72,6.67,6.7,1362000.0,6.68,6.72,6.67,6.7,1362000.0
2005-09-28 13:50:00,6.71,6.73,6.67,6.68,728000.0,6.71,6.73,6.67,6.68,728000.0
2005-09-28 14:00:00,6.68,6.68,6.65,6.67,677000.0,6.68,6.68,6.65,6.67,677000.0
2005-09-28 14:10:00,6.67,6.69,6.67,6.69,426000.0,6.67,6.69,6.67,6.69,426000.0
2005-09-28 14:20:00,6.69,6.77,6.68,6.74,1480000.0,6.69,6.77,6.68,6.74,1480000.0
2005-09-28 14:30:00,6.74,6.76,6.68,6.69,929000.0,6.74,6.76,6.68,6.69,929000.0
2005-09-28 14:40:00,6.69,6.69,6.65,6.66,813000.0,6.69,6.69,6.65,6.66,813000.0
2005-09-28 14:50:00,6.65,6.66,6.58,6.64,1907000.0,6.65,6.66,6.58,6.64,1907000.0
2005-09-28 15:00:00,6.64,6.66,6.62,6.66,743000.0,6.64,6.66,6.62,6.66,743000.0
2005-09-28 15:10:00,6.66,6.67,6.6,6.61,683000.0,6.66,6.67,6.6,6.61,683000.0
2005-09-28 15:20:00,6.61,6.63,6.59,6.59,848000.0,6.61,6.63,6.59,6.59,848000.0
2005-09-28 15:30:00,6.6,6.61,6.54,6.56,1138000.0,6.6,6.61,6.54,6.56,1138000.0
2005-09-28 15:40:00,6.56,6.58,6.51,6.58,1263000.0,6.56,6.58,6.51,6.58,1263000.0
2005-09-28 15:50:00,6.57,6.58,6.52,6.56,1420000.0,6.57,6.58,6.52,6.56,1420000.0
2005-09-29 09:30:00,6.59,6.68,6.57,6.62,1980000.0,6.59,6.68,6.57,6.62,1980000.0
2005-09-29 09:40:00,6.62,6.64,6.57,6.61,904000.0,6.62,6.64,6.57,6.61,904000.0
2005-09-29 09:50:00,6.61,6.73,6.61,6.71,2244000.0,6.61,6.73,6.61,6.71,2244000.0
2005-09-29 10:00:00,6.71,6.74,6.67,6.72,1215000.0,6.71,6.74,6.67,6.72,1215000.0
2005-09-29 10:10:00,6.71,6.9,6.7,6.9,2884000.0,6.71,6.9,6.7,6.9,2884000.0
2005-09-29 10:20:00,6.9,6.9,6.78,6.79,1766000.0,6.9,6.9,6.78,6.79,1766000.0
2005-09-29 10:30:00,6.79,6.84,6.77,6.82,875000.0,6.79,6.84,6.77,6.82,875000.0
2005-09-29 10:40:00,6.82,6.86,6.78,6.79,1179000.0,6.82,6.86,6.78,6.79,1179000.0
2005-09-29 10:50:00,6.79,6.8,6.75,6.77,532000.0,6.79,6.8,6.75,6.77,532000.0
2005-09-29 11:00:00,6.78,6.82,6.77,6.81,333000.0,6.78,6.82,6.77,6.81,333000.0
2005-09-29 11:10:00,6.81,6.81,6.78,6.8,300000.0,6.81,6.81,6.78,6.8,300000.0
2005-09-29 11:20:00,6.8,6.82,6.78,6.78,465000.0,6.8,6.82,6.78,6.78,465000.0
2005-09-29 11:30:00,6.78,6.78,6.61,6.62,1084000.0,6.78,6.78,6.61,6.62,1084000.0
2005-09-29 11:40:00,6.63,6.63,6.38,6.52,3156000.0,6.63,6.63,6.38,6.52,3156000.0
2005-09-29 11:50:00,6.52,6.6,6.48,6.51,1706000.0,6.52,6.6,6.48,6.51,1706000.0
2005-09-29 12:00:00,6.51,6.55,6.5,6.53,266000.0,6.51,6.55,6.5,6.53,266000.0
2005-09-29 12:10:00,6.52,6.6,6.52,6.59,401000.0,6.52,6.6,6.52,6.59,401000.0
2005-09-29 12:20:00,6.59,6.6,6.56,6.59,229000.0,6.59,6.6,6.56,6.59,229000.0
2005-09-29 12:30:00,6.58,6.58,6.55,6.55,203000.0,6.58,6.58,6.55,6.55,203000.0
2005-09-29 12:40:00,6.55,6.56,6.55,6.56,185000.0,6.55,6.56,6.55,6.56,185000.0
2005-09-29 12:50:00,6.55,6.56,6.55,6.55,209000.0,6.55,6.56,6.55,6.55,209000.0
2005-09-29 13:00:00,6.55,6.57,6.55,6.56,137000.0,6.55,6.57,6.55,6.56,137000.0
2005-09-29 13:10:00,6.57,6.6,6.56,6.56,208000.0,6.57,6.6,6.56,6.56,208000.0
2005-09-29 13:20:00,6.56,6.57,6.54,6.54,277000.0,6.56,6.57,6.54,6.54,277000.0
2005-09-29 13:30:00,6.54,6.54,6.51,6.51,295000.0,6.54,6.54,6.51,6.51,295000.0
2005-09-29 13:40:00,6.52,6.54,6.51,6.53,198000.0,6.52,6.54,6.51,6.53,198000.0
2005-09-29 13:50:00,6.54,6.56,6.54,6.56,173000.0,6.54,6.56,6.54,6.56,173000.0
2005-09-29 14:00:00,6.56,6.63,6.55,6.62,622000.0,6.56,6.63,6.55,6.62,622000.0
2005-09-29 14:10:00,6.62,6.73,6.61,6.69,1123000.0,6.62,6.73,6.61,6.69,1123000.0
2005-09-29 14:20:00,6.69,6.69,6.63,6.65,366000.0,6.69,6.69,6.63,6.65,366000.0
2005-09-29 14:30:00,6.65,6.65,6.61,6.62,382000.0,6.65,6.65,6.61,6.62,382000.0
2005-09-29 14:40:00,6.63,6.68,6.62,6.65,266000.0,6.63,6.68,6.62,6.65,266000.0
2005-09-29 14:50:00,6.64,6.68,6.64,6.65,215000.0,6.64,6.68,6.64,6.65,215000.0
2005-09-29 15:00:00,6.65,6.65,6.63,6.63,119000.0,6.65,6.65,6.63,6.63,119000.0
2005-09-29 15:10:00,6.64,6.64,6.59,6.63,484000.0,6.64,6.64,6.59,6.63,484000.0
2005-09-29 15:20:00,6.64,6.64,6.62,6.62,341000.0,6.64,6.64,6.62,6.62,341000.0
2005-09-29 15:30:00,6.62,6.64,6.61,6.62,369000.0,6.62,6.64,6.61,6.62,369000.0
2005-09-29 15:40:00,6.61,6.62,6.58,6.58,750000.0,6.61,6.62,6.58,6.58,750000.0
2005-09-29 15:50:00,6.58,6.58,6.5,6.5,1536000.0,6.58,6.58,6.5,6.5,1536000.0
2005-09-30 09:30:00,6.55,6.56,6.43,6.45,1148000.0,6.55,6.56,6.43,6.45,1148000.0
2005-09-30 09:40:00,6.46,6.47,6.34,6.46,1650000.0,6.46,6.47,6.34,6.46,1650000.0
2005-09-30 09:50:00,6.44,6.57,6.44,6.54,1432000.0,6.44,6.57,6.44,6.54,1432000.0
2005-09-30 10:00:00,6.53,6.54,6.52,6.53,551000.0,6.53,6.54,6.52,6.53,551000.0
2005-09-30 10:10:00,6.52,6.58,6.52,6.56,708000.0,6.52,6.58,6.52,6.56,708000.0
2005-09-30 10:20:00,6.57,6.63,6.56,6.57,944000.0,6.57,6.63,6.56,6.57,944000.0
2005-09-30 10:30:00,6.57,6.59,6.56,6.58,406000.0,6.57,6.59,6.56,6.58,406000.0
2005-09-30 10:40:00,6.58,6.62,6.57,6.61,624000.0,6.58,6.62,6.57,6.61,624000.0
2005-09-30 10:50:00,6.61,6.61,6.58,6.58,401000.0,6.61,6.61,6.58,6.58,401000.0
2005-09-30 11:00:00,6.58,6.59,6.56,6.56,331000.0,6.58,6.59,6.56,6.56,331000.0
2005-09-30 11:10:00,6.56,6.57,6.55,6.56,173000.0,6.56,6.57,6.55,6.56,173000.0
2005-09-30 11:20:00,6.56,6.56,6.49,6.5,462000.0,6.56,6.56,6.49,6.5,462000.0
2005-09-30 11:30:00,6.48,6.52,6.48,6.5,258000.0,6.48,6.52,6.48,6.5,258000.0
2005-09-30 11:40:00,6.5,6.51,6.5,6.5,128000.0,6.5,6.51,6.5,6.5,128000.0
2005-09-30 11:50:00,6.5,6.5,6.46,6.48,413000.0,6.5,6.5,6.46,6.48,413000.0
2005-09-30 12:00:00,6.47,6.49,6.47,6.49,153000.0,6.47,6.49,6.47,6.49,153000.0
2005-09-30 12:10:00,6.48,6.48,6.45,6.48,182000.0,6.48,6.48,6.45,6.48,182000.0
2005-09-30 12:20:00,6.47,6.49,6.46,6.46,51000.0,6.47,6.49,6.46,6.46,51000.0
2005-09-30 12:30:00,6.47,6.47,6.46,6.47,44000.0,6.47,6.47,6.46,6.47,44000.0
2005-09-30 12:40:00,6.46,6.47,6.46,6.46,42000.0,6.46,6.47,6.46,6.46,42000.0
2005-09-30 12:50:00,6.46,6.46,6.43,6.45,224000.0,6.46,6.46,6.43,6.45,224000.0
2005-09-30 13:00:00,6.45,6.46,6.43,6.44,65000.0,6.45,6.46,6.43,6.44,65000.0
2005-09-30 13:10:00,6.45,6.45,6.4,6.43,158000.0,6.45,6.45,6.4,6.43,158000.0
2005-09-30 13:20:00,6.43,6.44,6.41,6.42,175000.0,6.43,6.44,6.41,6.42,175000.0
2005-09-30 13:30:00,6.42,6.45,6.42,6.43,188000.0,6.42,6.45,6.42,6.43,188000.0
2005-09-30 13:40:00,6.43,6.45,6.42,6.45,86000.0,6.43,6.45,6.42,6.45,86000.0
2005-09-30 13:50:00,6.45,6.54,6.45,6.53,468000.0,6.45,6.54,6.45,6.53,468000.0
2005-09-30 14:00:00,6.52,6.55,6.48,6.51,250000.0,6.52,6.55,6.48,6.51,250000.0
2005-09-30 14:10:00,6.5,6.51,6.47,6.49,143000.0,6.5,6.51,6.47,6.49,143000.0
2005-09-30 14:20:00,6.49,6.5,6.48,6.49,126000.0,6.49,6.5,6.48,6.49,126000.0
2005-09-30 14:30:00,6.49,6.5,6.49,6.49,64000.0,6.49,6.5,6.49,6.49,64000.0
2005-09-30 14:40:00,6.49,6.49,6.48,6.48,167000.0,6.49,6.49,6.48,6.48,167000.0
2005-09-30 14:50:00,6.48,6.5,6.48,6.48,122000.0,6.48,6.5,6.48,6.48,122000.0
2005-09-30 15:00:00,6.48,6.49,6.47,6.48,100000.0,6.48,6.49,6.47,6.48,100000.0
2005-09-30 15:10:00,6.48,6.49,6.48,6.49,134000.0,6.48,6.49,6.48,6.49,134000.0
2005-09-30 15:20:00,6.49,6.49,6.44,6.44,219000.0,6.49,6.49,6.44,6.44,219000.0
2005-09-30 15:30:00,6.45,6.46,6.44,6.46,284000.0,6.45,6.46,6.44,6.46,284000.0
2005-09-30 15:40:00,6.46,6.46,6.41,6.42,478000.0,6.46,6.46,6.41,6.42,478000.0
2005-09-30 15:50:00,6.42,6.42,6.4,6.4,1208000.0,6.42,6.42,6.4,6.4,1208000.0
2005-10-03 09:30:00,6.38,6.55,6.38,6.54,1369000.0,6.38,6.55,6.38,6.54,1369000.0
2005-10-03 09:40:00,6.54,6.7,6.54,6.68,3008000.0,6.54,6.7,6.54,6.68,3008000.0
2005-10-03 09:50:00,6.68,6.68,6.62,6.65,1441000.0,6.68,6.68,6.62,6.65,1441000.0
2005-10-03 10:00:00,6.66,6.67,6.57,6.59,870000.0,6.66,6.67,6.57,6.59,870000.0
2005-10-03 10:10:00,6.59,6.59,6.57,6.57,404000.0,6.59,6.59,6.57,6.57,404000.0
2005-10-03 10:20:00,6.58,6.61,6.57,6.61,458000.0,6.58,6.61,6.57,6.61,458000.0
2005-10-03 10:30:00,6.61,6.62,6.58,6.6,421000.0,6.61,6.62,6.58,6.6,421000.0
2005-10-03 10:40:00,6.6,6.6,6.58,6.58,206000.0,6.6,6.6,6.58,6.58,206000.0
2005-10-03 10:50:00,6.59,6.6,6.58,6.6,119000.0,6.59,6.6,6.58,6.6,119000.0
2005-10-03 11:00:00,6.59,6.59,6.58,6.59,120000.0,6.59,6.59,6.58,6.59,120000.0
2005-10-03 11:10:00,6.59,6.64,6.59,6.63,487000.0,6.59,6.64,6.59,6.63,487000.0
2005-10-03 11:20:00,6.62,6.63,6.59,6.6,296000.0,6.62,6.63,6.59,6.6,296000.0
2005-10-03 11:30:00,6.59,6.61,6.58,6.59,167000.0,6.59,6.61,6.58,6.59,167000.0
2005-10-03 11:40:00,6.59,6.59,6.58,6.58,90000.0,6.59,6.59,6.58,6.58,90000.0
2005-10-03 11:50:00,6.58,6.59,6.58,6.58,102000.0,6.58,6.59,6.58,6.58,102000.0
2005-10-03 12:00:00,6.59,6.61,6.58,6.6,297000.0,6.59,6.61,6.58,6.6,297000.0
2005-10-03 12:10:00,6.6,6.6,6.58,6.59,126000.0,6.6,6.6,6.58,6.59,126000.0
2005-10-03 12:20:00,6.59,6.6,6.59,6.59,121000.0,6.59,6.6,6.59,6.59,121000.0
2005-10-03 12:30:00,6.59,6.61,6.59,6.6,258000.0,6.59,6.61,6.59,6.6,258000.0
2005-10-03 12:40:00,6.59,6.6,6.59,6.59,198000.0,6.59,6.6,6.59,6.59,198000.0
2005-10-03 12:50:00,6.59,6.6,6.59,6.6,81000.0,6.59,6.6,6.59,6.6,81000.0
2005-10-03 13:00:00,6.6,6.6,6.59,6.6,151000.0,6.6,6.6,6.59,6.6,151000.0
2005-10-03 13:10:00,6.6,6.61,6.59,6.59,325000.0,6.6,6.61,6.59,6.59,325000.0
2005-10-03 13:20:00,6.59,6.6,6.59,6.6,80000.0,6.59,6.6,6.59,6.6,80000.0
2005-10-03 13:30:00,6.6,6.6,6.59,6.59,75000.0,6.6,6.6,6.59,6.59,75000.0
2005-10-03 13:40:00,6.6,6.6,6.59,6.6,26000.0,6.6,6.6,6.59,6.6,26000.0
2005-10-03 13:50:00,6.6,6.6,6.6,6.6,195000.0,6.6,6.6,6.6,6.6,195000.0
2005-10-03 14:00:00,6.6,6.6,6.59,6.6,102000.0,6.6,6.6,6.59,6.6,102000.0
2005-10-03 14:10:00,6.6,6.62,6.59,6.61,1328000.0,6.6,6.62,6.59,6.61,1328000.0
2005-10-03 14:20:00,6.61,6.64,6.61,6.63,1350000.0,6.61,6.64,6.61,6.63,1350000.0
2005-10-03 14:30:00,6.64,6.65,6.62,6.63,664000.0,6.64,6.65,6.62,6.63,664000.0
2005-10-03 14:40:00,6.63,6.63,6.59,6.61,720000.0,6.63,6.63,6.59,6.61,720000.0
2005-10-03 14:50:00,6.6,6.62,6.6,6.62,310000.0,6.6,6.62,6.6,6.62,310000.0
2005-10-03 15:00:00,6.62,6.63,6.61,6.62,323000.0,6.62,6.63,6.61,6.62,323000.0
2005-10-03 15:10:00,6.62,6.63,6.61,6.63,235000.0,6.62,6.63,6.61,6.63,235000.0
2005-10-03 15:20:00,6.63,6.63,6.62,6.63,357000.0,6.63,6.63,6.62,6.63,357000.0
2005-10-03 15:30:00,6.63,6.63,6.62,6.63,328000.0,6.63,6.63,6.62,6.63,328000.0
2005-10-03 15:40:00,6.63,6.63,6.61,6.63,710000.0,6.63,6.63,6.61,6.63,710000.0
2005-10-03 15:50:00,6.63,6.63,6.61,6.61,1710000.0,6.63,6.63,6.61,6.61,1710000.0
2005-10-04 09:30:00,6.84,6.98,6.83,6.88,3543000.0,6.84,6.98,6.83,6.88,3543000.0
2005-10-04 09:40:00,6.86,6.93,6.81,6.87,1383000.0,6.86,6.93,6.81,6.87,1383000.0
2005-10-04 09:50:00,6.87,7.11,6.87,7.03,3663000.0,6.87,7.11,6.87,7.03,3663000.0
2005-10-04 10:00:00,7.03,7.16,6.98,7.15,2632000.0,7.03,7.16,6.98,7.15,2632000.0
2005-10-04 10:10:00,7.15,7.33,7.14,7.28,5020000.0,7.15,7.33,7.14,7.28,5020000.0
2005-10-04 10:20:00,7.28,7.32,7.13,7.15,2678000.0,7.28,7.32,7.13,7.15,2678000.0
2005-10-04 10:30:00,7.15,7.22,7.13,7.18,1077000.0,7.15,7.22,7.13,7.18,1077000.0
2005-10-04 10:40:00,7.18,7.2,7.13,7.14,736000.0,7.18,7.2,7.13,7.14,736000.0
2005-10-04 10:50:00,7.15,7.19,7.14,7.19,499000.0,7.15,7.19,7.14,7.19,499000.0
2005-10-04 11:00:00,7.19,7.19,7.15,7.16,243000.0,7.19,7.19,7.15,7.16,243000.0
2005-10-04 11:10:00,7.16,7.16,7.05,7.07,838000.0,7.16,7.16,7.05,7.07,838000.0
2005-10-04 11:20:00,7.07,7.13,7.05,7.11,562000.0,7.07,7.13,7.05,7.11,562000.0
2005-10-04 11:30:00,7.11,7.14,7.11,7.12,384000.0,7.11,7.14,7.11,7.12,384000.0
2005-10-04 11:40:00,7.13,7.14,7.12,7.14,178000.0,7.13,7.14,7.12,7.14,178000.0
2005-10-04 11:50:00,7.14,7.14,7.1,7.13,297000.0,7.14,7.14,7.1,7.13,297000.0
2005-10-04 12:00:00,7.13,7.14,7.13,7.13,216000.0,7.13,7.14,7.13,7.13,216000.0
2005-10-04 12:10:00,7.13,7.13,7.06,7.1,389000.0,7.13,7.13,7.06,7.1,389000.0
2005-10-04 12:20:00,7.09,7.14,7.07,7.07,254000.0,7.09,7.14,7.07,7.07,254000.0
2005-10-04 12:30:00,7.07,7.08,7.05,7.08,328000.0,7.07,7.08,7.05,7.08,328000.0
2005-10-04 12:40:00,7.08,7.08,7.07,7.07,178000.0,7.08,7.08,7.07,7.07,178000.0
2005-10-04 12:50:00,7.07,7.07,6.99,7.01,701000.0,7.07,7.07,6.99,7.01,701000.0
2005-10-04 13:00:00,7.01,7.02,6.96,6.96,527000.0,7.01,7.02,6.96,6.96,527000.0
2005-10-04 13:10:00,6.96,7.01,6.93,6.99,773000.0,6.96,7.01,6.93,6.99,773000.0
2005-10-04 13:20:00,6.99,7.01,6.98,7.0,194000.0,6.99,7.01,6.98,7.0,194000.0
2005-10-04 13:30:00,7.0,7.0,6.96,6.98,309000.0,7.0,7.0,6.96,6.98,309000.0
2005-10-04 13:40:00,6.99,7.02,6.99,7.02,330000.0,6.99,7.02,6.99,7.02,330000.0
2005-10-04 13:50:00,7.02,7.02,7.0,7.01,135000.0,7.02,7.02,7.0,7.01,135000.0
2005-10-04 14:00:00,7.01,7.07,7.01,7.06,799000.0,7.01,7.07,7.01,7.06,799000.0
2005-10-04 14:10:00,7.06,7.09,7.04,7.09,371000.0,7.06,7.09,7.04,7.09,371000.0
2005-10-04 14:20:00,7.09,7.11,7.05,7.05,695000.0,7.09,7.11,7.05,7.05,695000.0
2005-10-04 14:30:00,7.06,7.06,6.96,7.0,1013000.0,7.06,7.06,6.96,7.0,1013000.0
2005-10-04 14:40:00,7.01,7.03,6.99,7.02,463000.0,7.01,7.03,6.99,7.02,463000.0
2005-10-04 14:50:00,7.03,7.03,6.96,6.96,702000.0,7.03,7.03,6.96,6.96,702000.0
2005-10-04 15:00:00,6.96,7.01,6.96,6.97,484000.0,6.96,7.01,6.96,6.97,484000.0
2005-10-04 15:10:00,6.97,6.98,6.88,6.9,1003000.0,6.97,6.98,6.88,6.9,1003000.0
2005-10-04 15:20:00,6.91,7.0,6.9,6.96,608000.0,6.91,7.0,6.9,6.96,608000.0
2005-10-04 15:30:00,6.96,6.98,6.95,6.97,340000.0,6.96,6.98,6.95,6.97,340000.0
2005-10-04 15:40:00,6.97,6.98,6.95,6.97,447000.0,6.97,6.98,6.95,6.97,447000.0
2005-10-04 15:50:00,6.97,7.06,6.96,7.04,1767000.0,6.97,7.06,6.96,7.04,1767000.0
2005-10-05 09:30:00,7.33,7.44,7.27,7.33,4309000.0,7.33,7.44,7.27,7.33,4309000.0
2005-10-05 09:40:00,7.33,7.41,7.33,7.39,2103000.0,7.33,7.41,7.33,7.39,2103000.0
2005-10-05 09:50:00,7.4,7.42,7.26,7.3,2320000.0,7.4,7.42,7.26,7.3,2320000.0
2005-10-05 10:00:00,7.3,7.3,7.16,7.19,1641000.0,7.3,7.3,7.16,7.19,1641000.0
2005-10-05 10:10:00,7.18,7.24,7.18,7.24,1155000.0,7.18,7.24,7.18,7.24,1155000.0
2005-10-05 10:20:00,7.24,7.25,7.21,7.22,761000.0,7.24,7.25,7.21,7.22,761000.0
2005-10-05 10:30:00,7.22,7.24,7.2,7.2,504000.0,7.22,7.24,7.2,7.2,504000.0
2005-10-05 10:40:00,7.21,7.27,7.21,7.23,664000.0,7.21,7.27,7.21,7.23,664000.0
2005-10-05 10:50:00,7.23,7.24,7.23,7.23,128000.0,7.23,7.24,7.23,7.23,128000.0
2005-10-05 11:00:00,7.23,7.23,7.18,7.21,603000.0,7.23,7.23,7.18,7.21,603000.0
2005-10-05 11:10:00,7.21,7.22,7.19,7.21,374000.0,7.21,7.22,7.19,7.21,374000.0
2005-10-05 11:20:00,7.21,7.22,7.19,7.2,186000.0,7.21,7.22,7.19,7.2,186000.0
2005-10-05 11:30:00,7.2,7.21,7.19,7.2,364000.0,7.2,7.21,7.19,7.2,364000.0
2005-10-05 11:40:00,7.2,7.21,7.1,7.12,999000.0,7.2,7.21,7.1,7.12,999000.0
2005-10-05 11:50:00,7.12,7.13,7.0,7.02,1266000.0,7.12,7.13,7.0,7.02,1266000.0
2005-10-05 12:00:00,7.02,7.04,6.86,6.9,2024000.0,7.02,7.04,6.86,6.9,2024000.0
2005-10-05 12:10:00,6.9,6.95,6.88,6.92,599000.0,6.9,6.95,6.88,6.92,599000.0
2005-10-05 12:20:00,6.92,6.93,6.83,6.88,799000.0,6.92,6.93,6.83,6.88,799000.0
2005-10-05 12:30:00,6.87,6.91,6.87,6.91,798000.0,6.87,6.91,6.87,6.91,798000.0
2005-10-05 12:40:00,6.91,6.93,6.9,6.9,434000.0,6.91,6.93,6.9,6.9,434000.0
2005-10-05 12:50:00,6.9,6.91,6.88,6.91,208000.0,6.9,6.91,6.88,6.91,208000.0
2005-10-05 13:00:00,6.91,6.95,6.91,6.94,309000.0,6.91,6.95,6.91,6.94,309000.0
2005-10-05 13:10:00,6.93,6.95,6.93,6.95,295000.0,6.93,6.95,6.93,6.95,295000.0
2005-10-05 13:20:00,6.95,7.01,6.95,7.0,683000.0,6.95,7.01,6.95,7.0,683000.0
2005-10-05 13:30:00,7.0,7.0,6.98,6.98,314000.0,7.0,7.0,6.98,6.98,314000.0
2005-10-05 13:40:00,6.98,6.98,6.95,6.96,236000.0,6.98,6.98,6.95,6.96,236000.0
2005-10-05 13:50:00,6.96,6.97,6.94,6.96,237000.0,6.96,6.97,6.94,6.96,237000.0
2005-10-05 14:00:00,6.96,6.96,6.94,6.95,110000.0,6.96,6.96,6.94,6.95,110000.0
2005-10-05 14:10:00,6.95,6.95,6.91,6.95,392000.0,6.95,6.95,6.91,6.95,392000.0
2005-10-05 14:20:00,6.95,6.97,6.94,6.96,217000.0,6.95,6.97,6.94,6.96,217000.0
2005-10-05 14:30:00,6.95,6.96,6.93,6.94,224000.0,6.95,6.96,6.93,6.94,224000.0
2005-10-05 14:40:00,6.94,6.95,6.92,6.93,240000.0,6.94,6.95,6.92,6.93,240000.0
2005-10-05 14:50:00,6.93,6.93,6.91,6.91,198000.0,6.93,6.93,6.91,6.91,198000.0
2005-10-05 15:00:00,6.91,6.93,6.9,6.92,296000.0,6.91,6.93,6.9,6.92,296000.0
2005-10-05 15:10:00,6.92,6.95,6.92,6.94,325000.0,6.92,6.95,6.92,6.94,325000.0
2005-10-05 15:20:00,6.93,6.95,6.87,6.91,761000.0,6.93,6.95,6.87,6.91,761000.0
2005-10-05 15:30:00,6.9,6.92,6.86,6.87,522000.0,6.9,6.92,6.86,6.87,522000.0
2005-10-05 15:40:00,6.87,6.98,6.84,6.86,697000.0,6.87,6.98,6.84,6.86,697000.0
2005-10-05 15:50:00,6.86,6.86,6.82,6.83,1153000.0,6.86,6.86,6.82,6.83,1153000.0
2005-10-06 09:30:00,7.0,7.01,6.82,6.94,1149000.0,7.0,7.01,6.82,6.94,1149000.0
2005-10-06 09:40:00,6.94,6.95,6.85,6.87,749000.0,6.94,6.95,6.85,6.87,749000.0
2005-10-06 09:50:00,6.87,6.9,6.86,6.88,403000.0,6.87,6.9,6.86,6.88,403000.0
2005-10-06 10:00:00,6.88,6.9,6.87,6.88,238000.0,6.88,6.9,6.87,6.88,238000.0
2005-10-06 10:10:00,6.88,6.92,6.85,6.86,541000.0,6.88,6.92,6.85,6.86,541000.0
2005-10-06 10:20:00,6.86,6.87,6.75,6.77,541000.0,6.86,6.87,6.75,6.77,541000.0
2005-10-06 10:30:00,6.77,6.78,6.68,6.68,811000.0,6.77,6.78,6.68,6.68,811000.0
2005-10-06 10:40:00,6.69,6.74,6.69,6.73,363000.0,6.69,6.74,6.69,6.73,363000.0
2005-10-06 10:50:00,6.74,6.77,6.72,6.76,358000.0,6.74,6.77,6.72,6.76,358000.0
2005-10-06 11:00:00,6.76,6.77,6.73,6.76,294000.0,6.76,6.77,6.73,6.76,294000.0
2005-10-06 11:10:00,6.77,6.8,6.75,6.8,495000.0,6.77,6.8,6.75,6.8,495000.0
2005-10-06 11:20:00,6.8,6.9,6.73,6.81,471000.0,6.8,6.9,6.73,6.81,471000.0
2005-10-06 11:30:00,6.82,6.82,6.8,6.81,122000.0,6.82,6.82,6.8,6.81,122000.0
2005-10-06 11:40:00,6.8,6.82,6.8,6.82,39000.0,6.8,6.82,6.8,6.82,39000.0
2005-10-06 11:50:00,6.81,6.82,6.79,6.82,139000.0,6.81,6.82,6.79,6.82,139000.0
2005-10-06 12:00:00,6.82,6.87,6.82,6.84,166000.0,6.82,6.87,6.82,6.84,166000.0
2005-10-06 12:10:00,6.85,6.85,6.82,6.83,56000.0,6.85,6.85,6.82,6.83,56000.0
2005-10-06 12:20:00,6.83,6.83,6.77,6.78,89000.0,6.83,6.83,6.77,6.78,89000.0
2005-10-06 12:30:00,6.78,6.79,6.75,6.77,188000.0,6.78,6.79,6.75,6.77,188000.0
2005-10-06 12:40:00,6.77,6.79,6.76,6.79,107000.0,6.77,6.79,6.76,6.79,107000.0
2005-10-06 12:50:00,6.79,6.79,6.76,6.78,53000.0,6.79,6.79,6.76,6.78,53000.0
2005-10-06 13:00:00,6.78,6.79,6.73,6.75,164000.0,6.78,6.79,6.73,6.75,164000.0
2005-10-06 13:10:00,6.74,6.76,6.73,6.76,69000.0,6.74,6.76,6.73,6.76,69000.0
2005-10-06 13:20:00,6.75,6.75,6.72,6.72,78000.0,6.75,6.75,6.72,6.72,78000.0
2005-10-06 13:30:00,6.73,6.74,6.71,6.72,54000.0,6.73,6.74,6.71,6.72,54000.0
2005-10-06 13:40:00,6.72,6.74,6.72,6.73,81000.0,6.72,6.74,6.72,6.73,81000.0
2005-10-06 13:50:00,6.74,6.75,6.71,6.71,136000.0,6.74,6.75,6.71,6.71,136000.0
2005-10-06 14:00:00,6.72,6.72,6.68,6.69,325000.0,6.72,6.72,6.68,6.69,325000.0
2005-10-06 14:10:00,6.69,6.74,6.68,6.74,170000.0,6.69,6.74,6.68,6.74,170000.0
2005-10-06 14:20:00,6.73,6.75,6.72,6.75,102000.0,6.73,6.75,6.72,6.75,102000.0
2005-10-06 14:30:00,6.75,6.79,6.75,6.75,215000.0,6.75,6.79,6.75,6.75,215000.0
2005-10-06 14:40:00,6.75,6.77,6.74,6.75,122000.0,6.75,6.77,6.74,6.75,122000.0
2005-10-06 14:50:00,6.76,6.77,6.73,6.74,190000.0,6.76,6.77,6.73,6.74,190000.0
2005-10-06 15:00:00,6.73,6.75,6.73,6.74,144000.0,6.73,6.75,6.73,6.74,144000.0
2005-10-06 15:10:00,6.73,6.75,6.73,6.74,141000.0,6.73,6.75,6.73,6.74,141000.0
2005-10-06 15:20:00,6.74,6.75,6.73,6.73,80000.0,6.74,6.75,6.73,6.73,80000.0
2005-10-06 15:30:00,6.73,6.73,6.7,6.71,308000.0,6.73,6.73,6.7,6.71,308000.0
2005-10-06 15:40:00,6.7,6.76,6.7,6.76,425000.0,6.7,6.76,6.7,6.76,425000.0
2005-10-06 15:50:00,6.76,6.84,6.75,6.83,697000.0,6.76,6.84,6.75,6.83,697000.0
2005-10-07 09:30:00,6.9,6.95,6.87,6.93,1071000.0,6.9,6.95,6.87,6.93,1071000.0
2005-10-07 09:40:00,6.93,6.93,6.81,6.82,715000.0,6.93,6.93,6.81,6.82,715000.0
2005-10-07 09:50:00,6.82,6.83,6.8,6.82,340000.0,6.82,6.83,6.8,6.82,340000.0
2005-10-07 10:00:00,6.82,6.83,6.77,6.8,494000.0,6.82,6.83,6.77,6.8,494000.0
2005-10-07 10:10:00,6.8,6.8,6.75,6.75,369000.0,6.8,6.8,6.75,6.75,369000.0
2005-10-07 10:20:00,6.75,6.8,6.74,6.78,312000.0,6.75,6.8,6.74,6.78,312000.0
2005-10-07 10:30:00,6.78,6.78,6.77,6.78,47000.0,6.78,6.78,6.77,6.78,47000.0
2005-10-07 10:40:00,6.78,6.78,6.71,6.72,190000.0,6.78,6.78,6.71,6.72,190000.0
2005-10-07 10:50:00,6.72,6.74,6.72,6.73,316000.0,6.72,6.74,6.72,6.73,316000.0
2005-10-07 11:00:00,6.73,6.74,6.71,6.72,318000.0,6.73,6.74,6.71,6.72,318000.0
2005-10-07 11:10:00,6.72,6.73,6.71,6.71,118000.0,6.72,6.73,6.71,6.71,118000.0
2005-10-07 11:20:00,6.71,6.73,6.71,6.72,44000.0,6.71,6.73,6.71,6.72,44000.0
2005-10-07 11:30:00,6.72,6.72,6.67,6.7,410000.0,6.72,6.72,6.67,6.7,410000.0
2005-10-07 11:40:00,6.7,6.7,6.67,6.67,215000.0,6.7,6.7,6.67,6.67,215000.0
2005-10-07 11:50:00,6.67,6.67,6.66,6.67,469000.0,6.67,6.67,6.66,6.67,469000.0
2005-10-07 12:00:00,6.67,6.68,6.67,6.67,262000.0,6.67,6.68,6.67,6.67,262000.0
2005-10-07 12:10:00,6.67,6.68,6.67,6.68,37000.0,6.67,6.68,6.67,6.68,37000.0
2005-10-07 12:20:00,6.67,6.69,6.67,6.68,137000.0,6.67,6.69,6.67,6.68,137000.0
2005-10-07 12:30:00,6.68,6.69,6.67,6.68,88000.0,6.68,6.69,6.67,6.68,88000.0
2005-10-07 12:40:00,6.68,6.69,6.68,6.69,99000.0,6.68,6.69,6.68,6.69,99000.0
2005-10-07 12:50:00,6.69,6.69,6.67,6.67,145000.0,6.69,6.69,6.67,6.67,145000.0
2005-10-07 13:00:00,6.67,6.68,6.67,6.68,53000.0,6.67,6.68,6.67,6.68,53000.0
2005-10-07 13:10:00,6.68,6.68,6.67,6.67,117000.0,6.68,6.68,6.67,6.67,117000.0
2005-10-07 13:20:00,6.67,6.69,6.67,6.69,123000.0,6.67,6.69,6.67,6.69,123000.0
2005-10-07 13:30:00,6.69,6.69,6.68,6.69,70000.0,6.69,6.69,6.68,6.69,70000.0
2005-10-07 13:40:00,6.68,6.69,6.68,6.68,36000.0,6.68,6.69,6.68,6.68,36000.0
2005-10-07 13:50:00,6.69,6.69,6.68,6.68,36000.0,6.69,6.69,6.68,6.68,36000.0
2005-10-07 14:00:00,6.68,6.69,6.68,6.69,92000.0,6.68,6.69,6.68,6.69,92000.0
2005-10-07 14:10:00,6.68,6.69,6.67,6.69,185000.0,6.68,6.69,6.67,6.69,185000.0
2005-10-07 14:20:00,6.68,6.71,6.68,6.71,141000.0,6.68,6.71,6.68,6.71,141000.0
2005-10-07 14:30:00,6.71,6.73,6.7,6.72,209000.0,6.71,6.73,6.7,6.72,209000.0
2005-10-07 14:40:00,6.71,6.72,6.7,6.71,62000.0,6.71,6.72,6.7,6.71,62000.0
2005-10-07 14:50:00,6.71,6.71,6.7,6.7,96000.0,6.71,6.71,6.7,6.7,96000.0
2005-10-07 15:00:00,6.7,6.7,6.68,6.7,136000.0,6.7,6.7,6.68,6.7,136000.0
2005-10-07 15:10:00,6.7,6.71,6.69,6.71,193000.0,6.7,6.71,6.69,6.71,193000.0
2005-10-07 15:20:00,6.71,6.73,6.7,6.7,244000.0,6.71,6.73,6.7,6.7,244000.0
2005-10-07 15:30:00,6.7,6.72,6.7,6.72,57000.0,6.7,6.72,6.7,6.72,57000.0
2005-10-07 15:40:00,6.72,6.73,6.71,6.72,180000.0,6.72,6.73,6.71,6.72,180000.0
2005-10-07 15:50:00,6.72,6.72,6.7,6.72,540000.0,6.72,6.72,6.7,6.72,540000.0
2005-10-10 09:30:00,6.77,6.77,6.71,6.73,418000.0,6.77,6.77,6.71,6.73,418000.0
2005-10-10 09:40:00,6.73,6.74,6.67,6.68,323000.0,6.73,6.74,6.67,6.68,323000.0
2005-10-10 09:50:00,6.68,6.68,6.53,6.59,467000.0,6.68,6.68,6.53,6.59,467000.0
2005-10-10 10:00:00,6.59,6.59,6.55,6.58,251000.0,6.59,6.59,6.55,6.58,251000.0
2005-10-10 10:10:00,6.62,6.7,6.56,6.6,252000.0,6.62,6.7,6.56,6.6,252000.0
2005-10-10 10:20:00,6.59,6.63,6.59,6.6,246000.0,6.59,6.63,6.59,6.6,246000.0
2005-10-10 10:30:00,6.6,6.62,6.45,6.47,1096000.0,6.6,6.62,6.45,6.47,1096000.0
2005-10-10 10:40:00,6.47,6.49,6.46,6.48,504000.0,6.47,6.49,6.46,6.48,504000.0
2005-10-10 10:50:00,6.48,6.53,6.47,6.53,184000.0,6.48,6.53,6.47,6.53,184000.0
2005-10-10 11:00:00,6.52,6.53,6.48,6.49,259000.0,6.52,6.53,6.48,6.49,259000.0
2005-10-10 11:10:00,6.49,6.52,6.48,6.51,145000.0,6.49,6.52,6.48,6.51,145000.0
2005-10-10 11:20:00,6.5,6.5,6.49,6.5,171000.0,6.5,6.5,6.49,6.5,171000.0
2005-10-10 11:30:00,6.5,6.52,6.5,6.51,76000.0,6.5,6.52,6.5,6.51,76000.0
2005-10-10 11:40:00,6.5,6.52,6.48,6.49,161000.0,6.5,6.52,6.48,6.49,161000.0
2005-10-10 11:50:00,6.49,6.5,6.47,6.5,268000.0,6.49,6.5,6.47,6.5,268000.0
2005-10-10 12:00:00,6.5,6.5,6.49,6.5,89000.0,6.5,6.5,6.49,6.5,89000.0
2005-10-10 12:10:00,6.5,6.54,6.5,6.54,116000.0,6.5,6.54,6.5,6.54,116000.0
2005-10-10 12:20:00,6.54,6.54,6.51,6.52,99000.0,6.54,6.54,6.51,6.52,99000.0
2005-10-10 12:30:00,6.51,6.52,6.51,6.52,37000.0,6.51,6.52,6.51,6.52,37000.0
2005-10-10 12:40:00,6.52,6.54,6.52,6.53,84000.0,6.52,6.54,6.52,6.53,84000.0
2005-10-10 12:50:00,6.53,6.53,6.52,6.53,128000.0,6.53,6.53,6.52,6.53,128000.0
2005-10-10 13:00:00,6.53,6.53,6.52,6.52,37000.0,6.53,6.53,6.52,6.52,37000.0
2005-10-10 13:10:00,6.52,6.53,6.52,6.52,115000.0,6.52,6.53,6.52,6.52,115000.0
2005-10-10 13:20:00,6.52,6.52,6.52,6.52,83000.0,6.52,6.52,6.52,6.52,83000.0
2005-10-10 13:30:00,6.52,6.52,6.52,6.52,125000.0,6.52,6.52,6.52,6.52,125000.0
2005-10-10 13:40:00,6.52,6.54,6.52,6.53,89000.0,6.52,6.54,6.52,6.53,89000.0
2005-10-10 13:50:00,6.53,6.53,6.5,6.5,305000.0,6.53,6.53,6.5,6.5,305000.0
2005-10-10 14:00:00,6.5,6.51,6.5,6.5,45000.0,6.5,6.51,6.5,6.5,45000.0
2005-10-10 14:10:00,6.5,6.51,6.5,6.51,36000.0,6.5,6.51,6.5,6.51,36000.0
2005-10-10 14:20:00,6.5,6.51,6.5,6.51,55000.0,6.5,6.51,6.5,6.51,55000.0
2005-10-10 14:30:00,6.51,6.52,6.5,6.52,122000.0,6.51,6.52,6.5,6.52,122000.0
2005-10-10 14:40:00,6.51,6.52,6.51,6.52,30000.0,6.51,6.52,6.51,6.52,30000.0
2005-10-10 14:50:00,6.52,6.55,6.52,6.55,149000.0,6.52,6.55,6.52,6.55,149000.0
2005-10-10 15:00:00,6.54,6.54,6.53,6.53,70000.0,6.54,6.54,6.53,6.53,70000.0
2005-10-10 15:10:00,6.53,6.54,6.51,6.52,154000.0,6.53,6.54,6.51,6.52,154000.0
2005-10-10 15:20:00,6.52,6.54,6.52,6.52,248000.0,6.52,6.54,6.52,6.52,248000.0
2005-10-10 15:30:00,6.52,6.54,6.52,6.53,207000.0,6.52,6.54,6.52,6.53,207000.0
2005-10-10 15:40:00,6.53,6.54,6.53,6.53,77000.0,6.53,6.54,6.53,6.53,77000.0
2005-10-10 15:50:00,6.53,6.53,6.52,6.53,333000.0,6.53,6.53,6.52,6.53,333000.0
2005-10-11 09:30:00,6.58,6.59,6.49,6.51,752000.0,6.58,6.59,6.49,6.51,752000.0
2005-10-11 09:40:00,6.52,6.58,6.52,6.58,371000.0,6.52,6.58,6.52,6.58,371000.0
2005-10-11 09:50:00,6.58,6.63,6.58,6.6,584000.0,6.58,6.63,6.58,6.6,584000.0
2005-10-11 10:00:00,6.59,6.59,6.55,6.55,227000.0,6.59,6.59,6.55,6.55,227000.0
2005-10-11 10:10:00,6.56,6.58,6.55,6.56,166000.0,6.56,6.58,6.55,6.56,166000.0
2005-10-11 10:20:00,6.55,6.57,6.55,6.56,61000.0,6.55,6.57,6.55,6.56,61000.0
2005-10-11 10:30:00,6.56,6.56,6.53,6.53,99000.0,6.56,6.56,6.53,6.53,99000.0
2005-10-11 10:40:00,6.53,6.53,6.48,6.48,294000.0,6.53,6.53,6.48,6.48,294000.0
2005-10-11 10:50:00,6.47,6.5,6.46,6.5,168000.0,6.47,6.5,6.46,6.5,168000.0
2005-10-11 11:00:00,6.49,6.49,6.43,6.44,367000.0,6.49,6.49,6.43,6.44,367000.0
2005-10-11 11:10:00,6.44,6.46,6.44,6.46,79000.0,6.44,6.46,6.44,6.46,79000.0
2005-10-11 11:20:00,6.46,6.47,6.46,6.46,83000.0,6.46,6.47,6.46,6.46,83000.0
2005-10-11 11:30:00,6.46,6.46,6.44,6.45,179000.0,6.46,6.46,6.44,6.45,179000.0
2005-10-11 11:40:00,6.45,6.5,6.45,6.48,166000.0,6.45,6.5,6.45,6.48,166000.0
2005-10-11 11:50:00,6.48,6.5,6.48,6.5,114000.0,6.48,6.5,6.48,6.5,114000.0
2005-10-11 12:00:00,6.48,6.49,6.47,6.47,78000.0,6.48,6.49,6.47,6.47,78000.0
2005-10-11 12:10:00,6.47,6.48,6.44,6.44,111000.0,6.47,6.48,6.44,6.44,111000.0
2005-10-11 12:20:00,6.44,6.46,6.44,6.45,86000.0,6.44,6.46,6.44,6.45,86000.0
2005-10-11 12:30:00,6.45,6.47,6.44,6.47,107000.0,6.45,6.47,6.44,6.47,107000.0
2005-10-11 12:40:00,6.46,6.47,6.46,6.47,27000.0,6.46,6.47,6.46,6.47,27000.0
2005-10-11 12:50:00,6.47,6.47,6.45,6.46,70000.0,6.47,6.47,6.45,6.46,70000.0
2005-10-11 13:00:00,6.45,6.45,6.45,6.45,43000.0,6.45,6.45,6.45,6.45,43000.0
2005-10-11 13:10:00,6.46,6.46,6.45,6.45,153000.0,6.46,6.46,6.45,6.45,153000.0
2005-10-11 13:20:00,6.45,6.45,6.44,6.45,158000.0,6.45,6.45,6.44,6.45,158000.0
2005-10-11 13:30:00,6.46,6.47,6.45,6.47,36000.0,6.46,6.47,6.45,6.47,36000.0
2005-10-11 13:40:00,6.46,6.49,6.46,6.49,108000.0,6.46,6.49,6.46,6.49,108000.0
2005-10-11 13:50:00,6.48,6.48,6.45,6.46,71000.0,6.48,6.48,6.45,6.46,71000.0
2005-10-11 14:00:00,6.45,6.46,6.45,6.45,134000.0,6.45,6.46,6.45,6.45,134000.0
2005-10-11 14:10:00,6.45,6.49,6.45,6.49,267000.0,6.45,6.49,6.45,6.49,267000.0
2005-10-11 14:20:00,6.48,6.54,6.48,6.53,298000.0,6.48,6.54,6.48,6.53,298000.0
2005-10-11 14:30:00,6.52,6.52,6.49,6.5,154000.0,6.52,6.52,6.49,6.5,154000.0
2005-10-11 14:40:00,6.5,6.51,6.49,6.5,118000.0,6.5,6.51,6.49,6.5,118000.0
2005-10-11 14:50:00,6.5,6.5,6.48,6.49,94000.0,6.5,6.5,6.48,6.49,94000.0
2005-10-11 15:00:00,6.49,6.51,6.48,6.49,165000.0,6.49,6.51,6.48,6.49,165000.0
2005-10-11 15:10:00,6.49,6.5,6.49,6.49,41000.0,6.49,6.5,6.49,6.49,41000.0
2005-10-11 15:20:00,6.49,6.49,6.46,6.48,167000.0,6.49,6.49,6.46,6.48,167000.0
2005-10-11 15:30:00,6.49,6.49,6.48,6.49,31000.0,6.49,6.49,6.48,6.49,31000.0
2005-10-11 15:40:00,6.48,6.5,6.48,6.49,108000.0,6.48,6.5,6.48,6.49,108000.0
2005-10-11 15:50:00,6.49,6.53,6.49,6.5,264000.0,6.49,6.53,6.49,6.5,264000.0
2005-10-12 09:30:00,6.5,6.57,6.48,6.54,644000.0,6.5,6.57,6.48,6.54,644000.0
2005-10-12 09:40:00,6.53,6.58,6.48,6.56,544000.0,6.53,6.58,6.48,6.56,544000.0
2005-10-12 09:50:00,6.55,6.57,6.53,6.55,274000.0,6.55,6.57,6.53,6.55,274000.0
2005-10-12 10:00:00,6.55,6.56,6.52,6.53,227000.0,6.55,6.56,6.52,6.53,227000.0
2005-10-12 10:10:00,6.52,6.53,6.48,6.51,181000.0,6.52,6.53,6.48,6.51,181000.0
2005-10-12 10:20:00,6.51,6.52,6.48,6.49,101000.0,6.51,6.52,6.48,6.49,101000.0
2005-10-12 10:30:00,6.48,6.49,6.47,6.47,174000.0,6.48,6.49,6.47,6.47,174000.0
2005-10-12 10:40:00,6.47,6.49,6.47,6.48,74000.0,6.47,6.49,6.47,6.48,74000.0
2005-10-12 10:50:00,6.48,6.49,6.48,6.48,43000.0,6.48,6.49,6.48,6.48,43000.0
2005-10-12 11:00:00,6.48,6.48,6.47,6.47,215000.0,6.48,6.48,6.47,6.47,215000.0
2005-10-12 11:10:00,6.47,6.47,6.38,6.41,710000.0,6.47,6.47,6.38,6.41,710000.0
2005-10-12 11:20:00,6.41,6.44,6.41,6.43,107000.0,6.41,6.44,6.41,6.43,107000.0
2005-10-12 11:30:00,6.43,6.44,6.42,6.43,170000.0,6.43,6.44,6.42,6.43,170000.0
2005-10-12 11:40:00,6.43,6.43,6.41,6.43,132000.0,6.43,6.43,6.41,6.43,132000.0
2005-10-12 11:50:00,6.43,6.44,6.41,6.42,207000.0,6.43,6.44,6.41,6.42,207000.0
2005-10-12 12:00:00,6.42,6.42,6.38,6.38,370000.0,6.42,6.42,6.38,6.38,370000.0
2005-10-12 12:10:00,6.38,6.38,6.31,6.33,636000.0,6.38,6.38,6.31,6.33,636000.0
2005-10-12 12:20:00,6.32,6.35,6.32,6.34,218000.0,6.32,6.35,6.32,6.34,218000.0
2005-10-12 12:30:00,6.34,6.37,6.32,6.35,168000.0,6.34,6.37,6.32,6.35,168000.0
2005-10-12 12:40:00,6.36,6.39,6.35,6.36,225000.0,6.36,6.39,6.35,6.36,225000.0
2005-10-12 12:50:00,6.36,6.36,6.36,6.36,30000.0,6.36,6.36,6.36,6.36,30000.0
2005-10-12 13:00:00,6.36,6.37,6.36,6.37,85000.0,6.36,6.37,6.36,6.37,85000.0
2005-10-12 13:10:00,6.37,6.37,6.36,6.37,20000.0,6.37,6.37,6.36,6.37,20000.0
2005-10-12 13:20:00,6.37,6.39,6.37,6.39,148000.0,6.37,6.39,6.37,6.39,148000.0
2005-10-12 13:30:00,6.38,6.39,6.36,6.38,120000.0,6.38,6.39,6.36,6.38,120000.0
2005-10-12 13:40:00,6.38,6.38,6.36,6.37,42000.0,6.38,6.38,6.36,6.37,42000.0
2005-10-12 13:50:00,6.37,6.37,6.32,6.32,231000.0,6.37,6.37,6.32,6.32,231000.0
2005-10-12 14:00:00,6.33,6.37,6.33,6.37,124000.0,6.33,6.37,6.33,6.37,124000.0
2005-10-12 14:10:00,6.37,6.39,6.37,6.37,139000.0,6.37,6.39,6.37,6.37,139000.0
2005-10-12 14:20:00,6.37,6.37,6.35,6.37,164000.0,6.37,6.37,6.35,6.37,164000.0
2005-10-12 14:30:00,6.37,6.37,6.36,6.37,82000.0,6.37,6.37,6.36,6.37,82000.0
2005-10-12 14:40:00,6.37,6.37,6.35,6.35,109000.0,6.37,6.37,6.35,6.35,109000.0
2005-10-12 14:50:00,6.36,6.37,6.35,6.35,62000.0,6.36,6.37,6.35,6.35,62000.0
2005-10-12 15:00:00,6.35,6.37,6.35,6.36,212000.0,6.35,6.37,6.35,6.36,212000.0
2005-10-12 15:10:00,6.36,6.37,6.35,6.36,131000.0,6.36,6.37,6.35,6.36,131000.0
2005-10-12 15:20:00,6.35,6.36,6.34,6.34,127000.0,6.35,6.36,6.34,6.34,127000.0
2005-10-12 15:30:00,6.34,6.34,6.33,6.34,66000.0,6.34,6.34,6.33,6.34,66000.0
2005-10-12 15:40:00,6.34,6.35,6.33,6.34,137000.0,6.34,6.35,6.33,6.34,137000.0
2005-10-12 15:50:00,6.34,6.36,6.33,6.34,509000.0,6.34,6.36,6.33,6.34,509000.0
2005-10-13 09:30:00,6.35,6.37,6.33,6.37,485000.0,6.35,6.37,6.33,6.37,485000.0
2005-10-13 09:40:00,6.37,6.37,6.18,6.24,548000.0,6.37,6.37,6.18,6.24,548000.0
2005-10-13 09:50:00,6.23,6.23,6.16,6.21,494000.0,6.23,6.23,6.16,6.21,494000.0
2005-10-13 10:00:00,6.21,6.25,6.2,6.23,216000.0,6.21,6.25,6.2,6.23,216000.0
2005-10-13 10:10:00,6.24,6.24,6.19,6.2,135000.0,6.24,6.24,6.19,6.2,135000.0
2005-10-13 10:20:00,6.19,6.19,6.01,6.05,996000.0,6.19,6.19,6.01,6.05,996000.0
2005-10-13 10:30:00,6.05,6.12,6.03,6.11,403000.0,6.05,6.12,6.03,6.11,403000.0
2005-10-13 10:40:00,6.11,6.18,6.11,6.12,264000.0,6.11,6.18,6.11,6.12,264000.0
2005-10-13 10:50:00,6.12,6.14,6.1,6.12,144000.0,6.12,6.14,6.1,6.12,144000.0
2005-10-13 11:00:00,6.11,6.12,6.07,6.11,154000.0,6.11,6.12,6.07,6.11,154000.0
2005-10-13 11:10:00,6.11,6.12,6.06,6.06,66000.0,6.11,6.12,6.06,6.06,66000.0
2005-10-13 11:20:00,6.06,6.08,6.05,6.08,155000.0,6.06,6.08,6.05,6.08,155000.0
2005-10-13 11:30:00,6.06,6.08,6.03,6.05,145000.0,6.06,6.08,6.03,6.05,145000.0
2005-10-13 11:40:00,6.06,6.07,6.05,6.06,89000.0,6.06,6.07,6.05,6.06,89000.0
2005-10-13 11:50:00,6.05,6.06,6.03,6.03,165000.0,6.05,6.06,6.03,6.03,165000.0
2005-10-13 12:00:00,6.03,6.05,6.03,6.05,111000.0,6.03,6.05,6.03,6.05,111000.0
2005-10-13 12:10:00,6.05,6.08,6.05,6.05,81000.0,6.05,6.08,6.05,6.05,81000.0
2005-10-13 12:20:00,6.06,6.06,6.01,6.05,241000.0,6.06,6.06,6.01,6.05,241000.0
2005-10-13 12:30:00,6.02,6.06,6.02,6.04,97000.0,6.02,6.06,6.02,6.04,97000.0
2005-10-13 12:40:00,6.04,6.07,6.03,6.07,146000.0,6.04,6.07,6.03,6.07,146000.0
2005-10-13 12:50:00,6.07,6.08,6.04,6.07,72000.0,6.07,6.08,6.04,6.07,72000.0
2005-10-13 13:00:00,6.06,6.08,6.05,6.07,63000.0,6.06,6.08,6.05,6.07,63000.0
2005-10-13 13:10:00,6.07,6.1,6.07,6.07,86000.0,6.07,6.1,6.07,6.07,86000.0
2005-10-13 13:20:00,6.07,6.08,6.06,6.08,77000.0,6.07,6.08,6.06,6.08,77000.0
2005-10-13 13:30:00,6.07,6.08,6.07,6.07,52000.0,6.07,6.08,6.07,6.07,52000.0
2005-10-13 13:40:00,6.07,6.07,6.05,6.07,51000.0,6.07,6.07,6.05,6.07,51000.0
2005-10-13 13:50:00,6.07,6.08,6.07,6.08,65000.0,6.07,6.08,6.07,6.08,65000.0
2005-10-13 14:00:00,6.08,6.14,6.08,6.08,272000.0,6.08,6.14,6.08,6.08,272000.0
2005-10-13 14:10:00,6.09,6.12,6.08,6.12,163000.0,6.09,6.12,6.08,6.12,163000.0
2005-10-13 14:20:00,6.11,6.24,6.11,6.19,562000.0,6.11,6.24,6.11,6.19,562000.0
2005-10-13 14:30:00,6.19,6.25,6.19,6.22,151000.0,6.19,6.25,6.19,6.22,151000.0
2005-10-13 14:40:00,6.24,6.24,6.18,6.18,140000.0,6.24,6.24,6.18,6.18,140000.0
2005-10-13 14:50:00,6.19,6.19,6.14,6.18,193000.0,6.19,6.19,6.14,6.18,193000.0
2005-10-13 15:00:00,6.18,6.18,6.16,6.16,125000.0,6.18,6.18,6.16,6.16,125000.0
2005-10-13 15:10:00,6.17,6.18,6.12,6.13,333000.0,6.17,6.18,6.12,6.13,333000.0
2005-10-13 15:20:00,6.12,6.17,6.12,6.17,220000.0,6.12,6.17,6.12,6.17,220000.0
2005-10-13 15:30:00,6.17,6.18,6.17,6.17,137000.0,6.17,6.18,6.17,6.17,137000.0
2005-10-13 15:40:00,6.18,6.18,6.15,6.16,175000.0,6.18,6.18,6.15,6.16,175000.0
2005-10-13 15:50:00,6.16,6.22,6.16,6.19,409000.0,6.16,6.22,6.16,6.19,409000.0
2005-10-14 09:30:00,6.34,6.62,6.33,6.54,2112000.0,6.34,6.62,6.33,6.54,2112000.0
2005-10-14 09:40:00,6.54,6.57,6.43,6.46,741000.0,6.54,6.57,6.43,6.46,741000.0
2005-10-14 09:50:00,6.45,6.48,6.38,6.4,477000.0,6.45,6.48,6.38,6.4,477000.0
2005-10-14 10:00:00,6.42,6.46,6.38,6.4,286000.0,6.42,6.46,6.38,6.4,286000.0
2005-10-14 10:10:00,6.38,6.41,6.38,6.38,205000.0,6.38,6.41,6.38,6.38,205000.0
2005-10-14 10:20:00,6.38,6.39,6.35,6.36,189000.0,6.38,6.39,6.35,6.36,189000.0
2005-10-14 10:30:00,6.35,6.37,6.32,6.36,238000.0,6.35,6.37,6.32,6.36,238000.0
2005-10-14 10:40:00,6.36,6.42,6.36,6.38,272000.0,6.36,6.42,6.36,6.38,272000.0
2005-10-14 10:50:00,6.38,6.39,6.38,6.38,162000.0,6.38,6.39,6.38,6.38,162000.0
2005-10-14 11:00:00,6.38,6.39,6.38,6.38,81000.0,6.38,6.39,6.38,6.38,81000.0
2005-10-14 11:10:00,6.38,6.4,6.38,6.4,241000.0,6.38,6.4,6.38,6.4,241000.0
2005-10-14 11:20:00,6.4,6.41,6.39,6.4,293000.0,6.4,6.41,6.39,6.4,293000.0
2005-10-14 11:30:00,6.39,6.4,6.39,6.39,124000.0,6.39,6.4,6.39,6.39,124000.0
2005-10-14 11:40:00,6.39,6.41,6.39,6.4,100000.0,6.39,6.41,6.39,6.4,100000.0
2005-10-14 11:50:00,6.4,6.4,6.4,6.4,76000.0,6.4,6.4,6.4,6.4,76000.0
2005-10-14 12:00:00,6.39,6.41,6.39,6.41,85000.0,6.39,6.41,6.39,6.41,85000.0
2005-10-14 12:10:00,6.41,6.41,6.39,6.39,78000.0,6.41,6.41,6.39,6.39,78000.0
2005-10-14 12:20:00,6.39,6.44,6.39,6.39,141000.0,6.39,6.44,6.39,6.39,141000.0
2005-10-14 12:30:00,6.42,6.44,6.4,6.43,168000.0,6.42,6.44,6.4,6.43,168000.0
2005-10-14 12:40:00,6.43,6.45,6.43,6.43,192000.0,6.43,6.45,6.43,6.43,192000.0
2005-10-14 12:50:00,6.43,6.44,6.39,6.4,122000.0,6.43,6.44,6.39,6.4,122000.0
2005-10-14 13:00:00,6.4,6.43,6.4,6.42,67000.0,6.4,6.43,6.4,6.42,67000.0
2005-10-14 13:10:00,6.42,6.43,6.4,6.43,72000.0,6.42,6.43,6.4,6.43,72000.0
2005-10-14 13:20:00,6.41,6.43,6.41,6.42,33000.0,6.41,6.43,6.41,6.42,33000.0
2005-10-14 13:30:00,6.42,6.43,6.41,6.43,117000.0,6.42,6.43,6.41,6.43,117000.0
2005-10-14 13:40:00,6.43,6.44,6.42,6.42,60000.0,6.43,6.44,6.42,6.42,60000.0
2005-10-14 13:50:00,6.42,6.45,6.42,6.43,50000.0,6.42,6.45,6.42,6.43,50000.0
2005-10-14 14:00:00,6.43,6.45,6.43,6.44,83000.0,6.43,6.45,6.43,6.44,83000.0
2005-10-14 14:10:00,6.43,6.44,6.4,6.42,125000.0,6.43,6.44,6.4,6.42,125000.0
2005-10-14 14:20:00,6.42,6.48,6.42,6.47,260000.0,6.42,6.48,6.42,6.47,260000.0
2005-10-14 14:30:00,6.48,6.5,6.47,6.5,265000.0,6.48,6.5,6.47,6.5,265000.0
2005-10-14 14:40:00,6.49,6.51,6.48,6.51,271000.0,6.49,6.51,6.48,6.51,271000.0
2005-10-14 14:50:00,6.51,6.55,6.51,6.52,501000.0,6.51,6.55,6.51,6.52,501000.0
2005-10-14 15:00:00,6.53,6.55,6.53,6.55,288000.0,6.53,6.55,6.53,6.55,288000.0
2005-10-14 15:10:00,6.55,6.57,6.53,6.54,203000.0,6.55,6.57,6.53,6.54,203000.0
2005-10-14 15:20:00,6.55,6.58,6.55,6.58,371000.0,6.55,6.58,6.55,6.58,371000.0
2005-10-14 15:30:00,6.58,6.66,6.58,6.66,1024000.0,6.58,6.66,6.58,6.66,1024000.0
2005-10-14 15:40:00,6.66,6.72,6.64,6.7,1370000.0,6.66,6.72,6.64,6.7,1370000.0
2005-10-14 15:50:00,6.71,6.78,6.7,6.77,990000.0,6.71,6.78,6.7,6.77,990000.0
2005-10-17 09:30:00,6.8,6.82,6.61,6.64,1163000.0,6.8,6.82,6.61,6.64,1163000.0
2005-10-17 09:40:00,6.65,6.73,6.6,6.6,691000.0,6.65,6.73,6.6,6.6,691000.0
2005-10-17 09:50:00,6.59,6.6,6.51,6.52,962000.0,6.59,6.6,6.51,6.52,962000.0
2005-10-17 10:00:00,6.52,6.57,6.46,6.52,770000.0,6.52,6.57,6.46,6.52,770000.0
2005-10-17 10:10:00,6.53,6.55,6.51,6.53,189000.0,6.53,6.55,6.51,6.53,189000.0
2005-10-17 10:20:00,6.53,6.53,6.51,6.52,96000.0,6.53,6.53,6.51,6.52,96000.0
2005-10-17 10:30:00,6.53,6.53,6.47,6.51,229000.0,6.53,6.53,6.47,6.51,229000.0
2005-10-17 10:40:00,6.51,6.54,6.5,6.53,111000.0,6.51,6.54,6.5,6.53,111000.0
2005-10-17 10:50:00,6.53,6.54,6.52,6.53,146000.0,6.53,6.54,6.52,6.53,146000.0
2005-10-17 11:00:00,6.54,6.54,6.5,6.53,117000.0,6.54,6.54,6.5,6.53,117000.0
2005-10-17 11:10:00,6.53,6.55,6.53,6.54,78000.0,6.53,6.55,6.53,6.54,78000.0
2005-10-17 11:20:00,6.53,6.54,6.53,6.53,22000.0,6.53,6.54,6.53,6.53,22000.0
2005-10-17 11:30:00,6.53,6.53,6.52,6.53,34000.0,6.53,6.53,6.52,6.53,34000.0
2005-10-17 11:40:00,6.53,6.53,6.52,6.53,30000.0,6.53,6.53,6.52,6.53,30000.0
2005-10-17 11:50:00,6.53,6.57,6.53,6.56,128000.0,6.53,6.57,6.53,6.56,128000.0
2005-10-17 12:00:00,6.57,6.57,6.53,6.53,57000.0,6.57,6.57,6.53,6.53,57000.0
2005-10-17 12:10:00,6.54,6.55,6.53,6.55,38000.0,6.54,6.55,6.53,6.55,38000.0
2005-10-17 12:20:00,6.54,6.55,6.53,6.53,50000.0,6.54,6.55,6.53,6.53,50000.0
2005-10-17 12:30:00,6.53,6.54,6.53,6.54,6000.0,6.53,6.54,6.53,6.54,6000.0
2005-10-17 12:40:00,6.53,6.55,6.52,6.53,132000.0,6.53,6.55,6.52,6.53,132000.0
2005-10-17 12:50:00,6.53,6.53,6.52,6.53,50000.0,6.53,6.53,6.52,6.53,50000.0
2005-10-17 13:00:00,6.53,6.53,6.52,6.52,17000.0,6.53,6.53,6.52,6.52,17000.0
2005-10-17 13:10:00,6.53,6.55,6.53,6.55,60000.0,6.53,6.55,6.53,6.55,60000.0
2005-10-17 13:20:00,6.54,6.56,6.54,6.55,45000.0,6.54,6.56,6.54,6.55,45000.0
2005-10-17 13:30:00,6.55,6.56,6.55,6.55,26000.0,6.55,6.56,6.55,6.55,26000.0
2005-10-17 13:40:00,6.55,6.57,6.55,6.57,41000.0,6.55,6.57,6.55,6.57,41000.0
2005-10-17 13:50:00,6.56,6.65,6.56,6.63,586000.0,6.56,6.65,6.56,6.63,586000.0
2005-10-17 14:00:00,6.64,6.69,6.63,6.68,370000.0,6.64,6.69,6.63,6.68,370000.0
2005-10-17 14:10:00,6.68,6.82,6.67,6.74,1272000.0,6.68,6.82,6.67,6.74,1272000.0
2005-10-17 14:20:00,6.75,6.77,6.67,6.7,536000.0,6.75,6.77,6.67,6.7,536000.0
2005-10-17 14:30:00,6.7,6.74,6.69,6.74,336000.0,6.7,6.74,6.69,6.74,336000.0
2005-10-17 14:40:00,6.74,6.79,6.7,6.7,478000.0,6.74,6.79,6.7,6.7,478000.0
2005-10-17 14:50:00,6.71,6.74,6.68,6.7,259000.0,6.71,6.74,6.68,6.7,259000.0
2005-10-17 15:00:00,6.71,6.72,6.69,6.7,158000.0,6.71,6.72,6.69,6.7,158000.0
2005-10-17 15:10:00,6.7,6.73,6.69,6.7,272000.0,6.7,6.73,6.69,6.7,272000.0
2005-10-17 15:20:00,6.7,6.71,6.68,6.69,191000.0,6.7,6.71,6.68,6.69,191000.0
2005-10-17 15:30:00,6.69,6.7,6.63,6.64,370000.0,6.69,6.7,6.63,6.64,370000.0
2005-10-17 15:40:00,6.64,6.68,6.63,6.67,225000.0,6.64,6.68,6.63,6.67,225000.0
2005-10-17 15:50:00,6.67,6.7,6.63,6.66,662000.0,6.67,6.7,6.63,6.66,662000.0
2005-10-18 09:30:00,6.65,6.65,6.53,6.63,321000.0,6.65,6.65,6.53,6.63,321000.0
2005-10-18 09:40:00,6.63,6.85,6.6,6.8,1609000.0,6.63,6.85,6.6,6.8,1609000.0
2005-10-18 09:50:00,6.8,6.84,6.72,6.76,891000.0,6.8,6.84,6.72,6.76,891000.0
2005-10-18 10:00:00,6.76,6.92,6.76,6.88,1284000.0,6.76,6.92,6.76,6.88,1284000.0
2005-10-18 10:10:00,6.88,7.01,6.88,6.95,1447000.0,6.88,7.01,6.88,6.95,1447000.0
2005-10-18 10:20:00,6.95,7.0,6.91,6.92,967000.0,6.95,7.0,6.91,6.92,967000.0
2005-10-18 10:30:00,6.93,6.99,6.85,6.91,659000.0,6.93,6.99,6.85,6.91,659000.0
2005-10-18 10:40:00,6.91,6.91,6.81,6.84,498000.0,6.91,6.91,6.81,6.84,498000.0
2005-10-18 10:50:00,6.82,6.92,6.82,6.9,468000.0,6.82,6.92,6.82,6.9,468000.0
2005-10-18 11:00:00,6.89,6.97,6.87,6.93,317000.0,6.89,6.97,6.87,6.93,317000.0
2005-10-18 11:10:00,6.93,6.95,6.9,6.91,278000.0,6.93,6.95,6.9,6.91,278000.0
2005-10-18 11:20:00,6.91,6.91,6.85,6.88,207000.0,6.91,6.91,6.85,6.88,207000.0
2005-10-18 11:30:00,6.88,6.89,6.85,6.85,72000.0,6.88,6.89,6.85,6.85,72000.0
2005-10-18 11:40:00,6.85,6.87,6.84,6.86,191000.0,6.85,6.87,6.84,6.86,191000.0
2005-10-18 11:50:00,6.86,6.88,6.86,6.88,103000.0,6.86,6.88,6.86,6.88,103000.0
2005-10-18 12:00:00,6.87,6.89,6.87,6.89,113000.0,6.87,6.89,6.87,6.89,113000.0
2005-10-18 12:10:00,6.88,6.9,6.88,6.9,66000.0,6.88,6.9,6.88,6.9,66000.0
2005-10-18 12:20:00,6.89,6.9,6.86,6.87,126000.0,6.89,6.9,6.86,6.87,126000.0
2005-10-18 12:30:00,6.89,6.89,6.86,6.87,82000.0,6.89,6.89,6.86,6.87,82000.0
2005-10-18 12:40:00,6.87,6.87,6.85,6.85,100000.0,6.87,6.87,6.85,6.85,100000.0
2005-10-18 12:50:00,6.85,6.85,6.82,6.84,179000.0,6.85,6.85,6.82,6.84,179000.0
2005-10-18 13:00:00,6.83,6.84,6.83,6.83,75000.0,6.83,6.84,6.83,6.83,75000.0
2005-10-18 13:10:00,6.84,6.84,6.81,6.81,105000.0,6.84,6.84,6.81,6.81,105000.0
2005-10-18 13:20:00,6.81,6.81,6.78,6.79,257000.0,6.81,6.81,6.78,6.79,257000.0
2005-10-18 13:30:00,6.78,6.8,6.74,6.74,266000.0,6.78,6.8,6.74,6.74,266000.0
2005-10-18 13:40:00,6.76,6.83,6.74,6.82,298000.0,6.76,6.83,6.74,6.82,298000.0
2005-10-18 13:50:00,6.82,6.84,6.81,6.83,147000.0,6.82,6.84,6.81,6.83,147000.0
2005-10-18 14:00:00,6.83,6.88,6.83,6.87,201000.0,6.83,6.88,6.83,6.87,201000.0
2005-10-18 14:10:00,6.86,6.88,6.84,6.84,201000.0,6.86,6.88,6.84,6.84,201000.0
2005-10-18 14:20:00,6.86,6.87,6.83,6.83,131000.0,6.86,6.87,6.83,6.83,131000.0
2005-10-18 14:30:00,6.83,6.86,6.83,6.85,76000.0,6.83,6.86,6.83,6.85,76000.0
2005-10-18 14:40:00,6.85,6.86,6.81,6.83,184000.0,6.85,6.86,6.81,6.83,184000.0
2005-10-18 14:50:00,6.83,6.83,6.78,6.78,233000.0,6.83,6.83,6.78,6.78,233000.0
2005-10-18 15:00:00,6.8,6.81,6.79,6.8,133000.0,6.8,6.81,6.79,6.8,133000.0
2005-10-18 15:10:00,6.8,6.84,6.79,6.8,202000.0,6.8,6.84,6.79,6.8,202000.0
2005-10-18 15:20:00,6.81,6.84,6.8,6.83,119000.0,6.81,6.84,6.8,6.83,119000.0
2005-10-18 15:30:00,6.82,6.82,6.79,6.79,133000.0,6.82,6.82,6.79,6.79,133000.0
2005-10-18 15:40:00,6.79,6.79,6.71,6.72,497000.0,6.79,6.79,6.71,6.72,497000.0
2005-10-18 15:50:00,6.72,6.74,6.72,6.74,518000.0,6.72,6.74,6.72,6.74,518000.0
2005-10-19 09:30:00,6.78,6.78,6.62,6.62,850000.0,6.78,6.78,6.62,6.62,850000.0
2005-10-19 09:40:00,6.62,6.63,6.51,6.52,963000.0,6.62,6.63,6.51,6.52,963000.0
2005-10-19 09:50:00,6.52,6.62,6.51,6.6,597000.0,6.52,6.62,6.51,6.6,597000.0
2005-10-19 10:00:00,6.61,6.64,6.57,6.6,455000.0,6.61,6.64,6.57,6.6,455000.0
2005-10-19 10:10:00,6.6,6.63,6.57,6.6,359000.0,6.6,6.63,6.57,6.6,359000.0
2005-10-19 10:20:00,6.6,6.6,6.55,6.57,201000.0,6.6,6.6,6.55,6.57,201000.0
2005-10-19 10:30:00,6.57,6.63,6.57,6.62,299000.0,6.57,6.63,6.57,6.62,299000.0
2005-10-19 10:40:00,6.62,6.62,6.56,6.58,542000.0,6.62,6.62,6.56,6.58,542000.0
2005-10-19 10:50:00,6.58,6.59,6.57,6.59,110000.0,6.58,6.59,6.57,6.59,110000.0
2005-10-19 11:00:00,6.59,6.59,6.55,6.57,213000.0,6.59,6.59,6.55,6.57,213000.0
2005-10-19 11:10:00,6.56,6.59,6.56,6.59,96000.0,6.56,6.59,6.56,6.59,96000.0
2005-10-19 11:20:00,6.59,6.61,6.55,6.56,89000.0,6.59,6.61,6.55,6.56,89000.0
2005-10-19 11:30:00,6.56,6.59,6.56,6.58,96000.0,6.56,6.59,6.56,6.58,96000.0
2005-10-19 11:40:00,6.58,6.59,6.57,6.58,77000.0,6.58,6.59,6.57,6.58,77000.0
2005-10-19 11:50:00,6.58,6.58,6.52,6.55,208000.0,6.58,6.58,6.52,6.55,208000.0
2005-10-19 12:00:00,6.55,6.56,6.5,6.51,289000.0,6.55,6.56,6.5,6.51,289000.0
2005-10-19 12:10:00,6.51,6.52,6.5,6.52,196000.0,6.51,6.52,6.5,6.52,196000.0
2005-10-19 12:20:00,6.52,6.54,6.51,6.54,142000.0,6.52,6.54,6.51,6.54,142000.0
2005-10-19 12:30:00,6.54,6.59,6.54,6.56,209000.0,6.54,6.59,6.54,6.56,209000.0
2005-10-19 12:40:00,6.56,6.58,6.54,6.54,91000.0,6.56,6.58,6.54,6.54,91000.0
2005-10-19 12:50:00,6.55,6.55,6.53,6.55,35000.0,6.55,6.55,6.53,6.55,35000.0
2005-10-19 13:00:00,6.55,6.56,6.53,6.53,89000.0,6.55,6.56,6.53,6.53,89000.0
2005-10-19 13:10:00,6.54,6.54,6.53,6.53,49000.0,6.54,6.54,6.53,6.53,49000.0
2005-10-19 13:20:00,6.53,6.56,6.53,6.56,55000.0,6.53,6.56,6.53,6.56,55000.0
2005-10-19 13:30:00,6.55,6.59,6.55,6.57,480000.0,6.55,6.59,6.55,6.57,480000.0
2005-10-19 13:40:00,6.57,6.58,6.55,6.57,151000.0,6.57,6.58,6.55,6.57,151000.0
2005-10-19 13:50:00,6.57,6.62,6.57,6.6,320000.0,6.57,6.62,6.57,6.6,320000.0
2005-10-19 14:00:00,6.61,6.63,6.6,6.61,353000.0,6.61,6.63,6.6,6.61,353000.0
2005-10-19 14:10:00,6.61,6.62,6.58,6.6,229000.0,6.61,6.62,6.58,6.6,229000.0
2005-10-19 14:20:00,6.6,6.63,6.59,6.63,160000.0,6.6,6.63,6.59,6.63,160000.0
2005-10-19 14:30:00,6.63,6.67,6.63,6.65,411000.0,6.63,6.67,6.63,6.65,411000.0
2005-10-19 14:40:00,6.65,6.66,6.62,6.65,177000.0,6.65,6.66,6.62,6.65,177000.0
2005-10-19 14:50:00,6.64,6.67,6.63,6.63,250000.0,6.64,6.67,6.63,6.63,250000.0
2005-10-19 15:00:00,6.64,6.65,6.59,6.62,253000.0,6.64,6.65,6.59,6.62,253000.0
2005-10-19 15:10:00,6.63,6.64,6.62,6.63,221000.0,6.63,6.64,6.62,6.63,221000.0
2005-10-19 15:20:00,6.63,6.63,6.59,6.6,164000.0,6.63,6.63,6.59,6.6,164000.0
2005-10-19 15:30:00,6.6,6.62,6.56,6.58,176000.0,6.6,6.62,6.56,6.58,176000.0
2005-10-19 15:40:00,6.58,6.63,6.58,6.6,236000.0,6.58,6.63,6.58,6.6,236000.0
2005-10-19 15:50:00,6.61,6.62,6.57,6.58,436000.0,6.61,6.62,6.57,6.58,436000.0
2005-10-20 09:30:00,6.56,6.85,6.55,6.81,1284000.0,6.56,6.85,6.55,6.81,1284000.0
2005-10-20 09:40:00,6.79,6.85,6.7,6.76,630000.0,6.79,6.85,6.7,6.76,630000.0
2005-10-20 09:50:00,6.76,6.79,6.71,6.73,414000.0,6.76,6.79,6.71,6.73,414000.0
2005-10-20 10:00:00,6.73,6.75,6.68,6.74,356000.0,6.73,6.75,6.68,6.74,356000.0
2005-10-20 10:10:00,6.74,6.74,6.7,6.73,180000.0,6.74,6.74,6.7,6.73,180000.0
2005-10-20 10:20:00,6.73,6.73,6.71,6.72,58000.0,6.73,6.73,6.71,6.72,58000.0
2005-10-20 10:30:00,6.72,6.79,6.72,6.77,464000.0,6.72,6.79,6.72,6.77,464000.0
2005-10-20 10:40:00,6.77,6.85,6.76,6.8,677000.0,6.77,6.85,6.76,6.8,677000.0
2005-10-20 10:50:00,6.81,6.81,6.76,6.78,184000.0,6.81,6.81,6.76,6.78,184000.0
2005-10-20 11:00:00,6.8,6.8,6.72,6.77,174000.0,6.8,6.8,6.72,6.77,174000.0
2005-10-20 11:10:00,6.78,6.79,6.69,6.71,174000.0,6.78,6.79,6.69,6.71,174000.0
2005-10-20 11:20:00,6.71,6.75,6.7,6.72,98000.0,6.71,6.75,6.7,6.72,98000.0
2005-10-20 11:30:00,6.74,6.76,6.72,6.75,65000.0,6.74,6.76,6.72,6.75,65000.0
2005-10-20 11:40:00,6.74,6.75,6.7,6.72,102000.0,6.74,6.75,6.7,6.72,102000.0
2005-10-20 11:50:00,6.72,6.72,6.69,6.7,127000.0,6.72,6.72,6.69,6.7,127000.0
2005-10-20 12:00:00,6.69,6.69,6.65,6.65,118000.0,6.69,6.69,6.65,6.65,118000.0
2005-10-20 12:10:00,6.65,6.68,6.62,6.66,77000.0,6.65,6.68,6.62,6.66,77000.0
2005-10-20 12:20:00,6.68,6.68,6.68,6.68,48000.0,6.68,6.68,6.68,6.68,48000.0
2005-10-20 12:30:00,6.68,6.69,6.68,6.68,49000.0,6.68,6.69,6.68,6.68,49000.0
2005-10-20 12:40:00,6.68,6.69,6.67,6.68,8000.0,6.68,6.69,6.67,6.68,8000.0
2005-10-20 12:50:00,6.68,6.7,6.67,6.68,45000.0,6.68,6.7,6.67,6.68,45000.0
2005-10-20 13:00:00,6.68,6.73,6.68,6.73,86000.0,6.68,6.73,6.68,6.73,86000.0
2005-10-20 13:10:00,6.74,6.74,6.69,6.72,134000.0,6.74,6.74,6.69,6.72,134000.0
2005-10-20 13:20:00,6.71,6.73,6.71,6.73,85000.0,6.71,6.73,6.71,6.73,85000.0
2005-10-20 13:30:00,6.73,6.73,6.69,6.71,125000.0,6.73,6.73,6.69,6.71,125000.0
2005-10-20 13:40:00,6.69,6.71,6.67,6.71,52000.0,6.69,6.71,6.67,6.71,52000.0
2005-10-20 13:50:00,6.7,6.7,6.68,6.7,43000.0,6.7,6.7,6.68,6.7,43000.0
2005-10-20 14:00:00,6.69,6.72,6.69,6.71,49000.0,6.69,6.72,6.69,6.71,49000.0
2005-10-20 14:10:00,6.71,6.72,6.69,6.69,45000.0,6.71,6.72,6.69,6.69,45000.0
2005-10-20 14:20:00,6.69,6.69,6.64,6.66,108000.0,6.69,6.69,6.64,6.66,108000.0
2005-10-20 14:30:00,6.66,6.68,6.64,6.64,24000.0,6.66,6.68,6.64,6.64,24000.0
2005-10-20 14:40:00,6.67,6.69,6.64,6.65,35000.0,6.67,6.69,6.64,6.65,35000.0
2005-10-20 14:50:00,6.67,6.68,6.65,6.65,65000.0,6.67,6.68,6.65,6.65,65000.0
2005-10-20 15:00:00,6.67,6.72,6.67,6.72,204000.0,6.67,6.72,6.67,6.72,204000.0
2005-10-20 15:10:00,6.7,6.72,6.68,6.68,101000.0,6.7,6.72,6.68,6.68,101000.0
2005-10-20 15:20:00,6.68,6.68,6.6,6.6,109000.0,6.68,6.68,6.6,6.6,109000.0
2005-10-20 15:30:00,6.62,6.66,6.6,6.66,242000.0,6.62,6.66,6.6,6.66,242000.0
2005-10-20 15:40:00,6.64,6.66,6.61,6.61,104000.0,6.64,6.66,6.61,6.61,104000.0
2005-10-20 15:50:00,6.61,6.63,6.6,6.62,262000.0,6.61,6.63,6.6,6.62,262000.0
2005-10-21 09:30:00,7.06,7.25,7.06,7.12,2612000.0,7.06,7.25,7.06,7.12,2612000.0
2005-10-21 09:40:00,7.12,7.3,7.12,7.17,2339000.0,7.12,7.3,7.12,7.17,2339000.0
2005-10-21 09:50:00,7.18,7.23,7.14,7.21,687000.0,7.18,7.23,7.14,7.21,687000.0
2005-10-21 10:00:00,7.21,7.22,7.17,7.19,1166000.0,7.21,7.22,7.17,7.19,1166000.0
2005-10-21 10:10:00,7.19,7.2,7.12,7.16,592000.0,7.19,7.2,7.12,7.16,592000.0
2005-10-21 10:20:00,7.15,7.16,7.12,7.16,280000.0,7.15,7.16,7.12,7.16,280000.0
2005-10-21 10:30:00,7.16,7.18,7.14,7.15,248000.0,7.16,7.18,7.14,7.15,248000.0
2005-10-21 10:40:00,7.16,7.17,7.12,7.13,459000.0,7.16,7.17,7.12,7.13,459000.0
2005-10-21 10:50:00,7.13,7.13,6.93,6.95,1231000.0,7.13,7.13,6.93,6.95,1231000.0
2005-10-21 11:00:00,6.96,7.0,6.94,6.94,425000.0,6.96,7.0,6.94,6.94,425000.0
2005-10-21 11:10:00,6.95,7.05,6.95,7.03,475000.0,6.95,7.05,6.95,7.03,475000.0
2005-10-21 11:20:00,7.04,7.08,7.03,7.03,221000.0,7.04,7.08,7.03,7.03,221000.0
2005-10-21 11:30:00,7.03,7.04,7.01,7.02,139000.0,7.03,7.04,7.01,7.02,139000.0
2005-10-21 11:40:00,7.01,7.02,6.98,7.0,294000.0,7.01,7.02,6.98,7.0,294000.0
2005-10-21 11:50:00,7.0,7.02,6.99,7.01,134000.0,7.0,7.02,6.99,7.01,134000.0
2005-10-21 12:00:00,7.01,7.03,7.0,7.03,128000.0,7.01,7.03,7.0,7.03,128000.0
2005-10-21 12:10:00,7.02,7.02,7.0,7.01,78000.0,7.02,7.02,7.0,7.01,78000.0
2005-10-21 12:20:00,7.01,7.08,7.01,7.07,294000.0,7.01,7.08,7.01,7.07,294000.0
2005-10-21 12:30:00,7.06,7.07,7.02,7.06,96000.0,7.06,7.07,7.02,7.06,96000.0
2005-10-21 12:40:00,7.06,7.07,7.05,7.07,80000.0,7.06,7.07,7.05,7.07,80000.0
2005-10-21 12:50:00,7.07,7.11,7.06,7.11,206000.0,7.07,7.11,7.06,7.11,206000.0
2005-10-21 13:00:00,7.1,7.14,7.09,7.11,330000.0,7.1,7.14,7.09,7.11,330000.0
2005-10-21 13:10:00,7.11,7.12,7.09,7.09,164000.0,7.11,7.12,7.09,7.09,164000.0
2005-10-21 13:20:00,7.09,7.12,7.09,7.1,196000.0,7.09,7.12,7.09,7.1,196000.0
2005-10-21 13:30:00,7.11,7.15,7.11,7.14,215000.0,7.11,7.15,7.11,7.14,215000.0
2005-10-21 13:40:00,7.14,7.15,7.11,7.11,235000.0,7.14,7.15,7.11,7.11,235000.0
2005-10-21 13:50:00,7.12,7.14,7.1,7.12,185000.0,7.12,7.14,7.1,7.12,185000.0
2005-10-21 14:00:00,7.12,7.12,7.03,7.07,188000.0,7.12,7.12,7.03,7.07,188000.0
2005-10-21 14:10:00,7.06,7.1,7.04,7.04,200000.0,7.06,7.1,7.04,7.04,200000.0
2005-10-21 14:20:00,7.06,7.1,7.05,7.07,319000.0,7.06,7.1,7.05,7.07,319000.0
2005-10-21 14:30:00,7.08,7.08,7.07,7.07,53000.0,7.08,7.08,7.07,7.07,53000.0
2005-10-21 14:40:00,7.07,7.08,7.02,7.03,136000.0,7.07,7.08,7.02,7.03,136000.0
2005-10-21 14:50:00,7.03,7.08,7.01,7.08,163000.0,7.03,7.08,7.01,7.08,163000.0
2005-10-21 15:00:00,7.05,7.11,7.05,7.09,126000.0,7.05,7.11,7.05,7.09,126000.0
2005-10-21 15:10:00,7.1,7.12,7.08,7.11,196000.0,7.1,7.12,7.08,7.11,196000.0
2005-10-21 15:20:00,7.1,7.1,7.09,7.1,104000.0,7.1,7.1,7.09,7.1,104000.0
2005-10-21 15:30:00,7.08,7.09,7.08,7.09,185000.0,7.08,7.09,7.08,7.09,185000.0
2005-10-21 15:40:00,7.08,7.09,7.05,7.06,313000.0,7.08,7.09,7.05,7.06,313000.0
2005-10-21 15:50:00,7.06,7.08,7.0,7.07,566000.0,7.06,7.08,7.0,7.07,566000.0
2005-10-24 09:30:00,7.31,7.35,7.12,7.18,3063000.0,7.31,7.35,7.12,7.18,3063000.0
2005-10-24 09:40:00,7.18,7.26,7.15,7.25,1061000.0,7.18,7.26,7.15,7.25,1061000.0
2005-10-24 09:50:00,7.26,7.28,7.22,7.25,669000.0,7.26,7.28,7.22,7.25,669000.0
2005-10-24 10:00:00,7.25,7.3,7.22,7.3,846000.0,7.25,7.3,7.22,7.3,846000.0
2005-10-24 10:10:00,7.3,7.38,7.28,7.31,1657000.0,7.3,7.38,7.28,7.31,1657000.0
2005-10-24 10:20:00,7.31,7.36,7.26,7.27,616000.0,7.31,7.36,7.26,7.27,616000.0
2005-10-24 10:30:00,7.28,7.35,7.26,7.33,337000.0,7.28,7.35,7.26,7.33,337000.0
2005-10-24 10:40:00,7.32,7.33,7.25,7.28,375000.0,7.32,7.33,7.25,7.28,375000.0
2005-10-24 10:50:00,7.27,7.29,7.25,7.26,240000.0,7.27,7.29,7.25,7.26,240000.0
2005-10-24 11:00:00,7.27,7.27,7.21,7.24,361000.0,7.27,7.27,7.21,7.24,361000.0
2005-10-24 11:10:00,7.24,7.25,7.22,7.24,125000.0,7.24,7.25,7.22,7.24,125000.0
2005-10-24 11:20:00,7.23,7.29,7.23,7.28,218000.0,7.23,7.29,7.23,7.28,218000.0
2005-10-24 11:30:00,7.29,7.35,7.29,7.31,367000.0,7.29,7.35,7.29,7.31,367000.0
2005-10-24 11:40:00,7.31,7.32,7.26,7.32,173000.0,7.31,7.32,7.26,7.32,173000.0
2005-10-24 11:50:00,7.32,7.36,7.31,7.36,809000.0,7.32,7.36,7.31,7.36,809000.0
2005-10-24 12:00:00,7.35,7.37,7.33,7.33,223000.0,7.35,7.37,7.33,7.33,223000.0
2005-10-24 12:10:00,7.33,7.36,7.33,7.35,177000.0,7.33,7.36,7.33,7.35,177000.0
2005-10-24 12:20:00,7.35,7.38,7.34,7.38,127000.0,7.35,7.38,7.34,7.38,127000.0
2005-10-24 12:30:00,7.38,7.5,7.37,7.49,1456000.0,7.38,7.5,7.37,7.49,1456000.0
2005-10-24 12:40:00,7.5,7.63,7.45,7.63,2113000.0,7.5,7.63,7.45,7.63,2113000.0
2005-10-24 12:50:00,7.63,7.68,7.58,7.59,1121000.0,7.63,7.68,7.58,7.59,1121000.0
2005-10-24 13:00:00,7.59,7.62,7.55,7.58,432000.0,7.59,7.62,7.55,7.58,432000.0
2005-10-24 13:10:00,7.58,7.61,7.51,7.55,402000.0,7.58,7.61,7.51,7.55,402000.0
2005-10-24 13:20:00,7.53,7.58,7.52,7.58,352000.0,7.53,7.58,7.52,7.58,352000.0
2005-10-24 13:30:00,7.58,7.66,7.57,7.65,591000.0,7.58,7.66,7.57,7.65,591000.0
2005-10-24 13:40:00,7.65,7.66,7.61,7.64,434000.0,7.65,7.66,7.61,7.64,434000.0
2005-10-24 13:50:00,7.64,7.75,7.63,7.73,1523000.0,7.64,7.75,7.63,7.73,1523000.0
2005-10-24 14:00:00,7.73,8.08,7.63,8.08,3956000.0,7.73,8.08,7.63,8.08,3956000.0
2005-10-24 14:10:00,8.07,8.28,7.97,8.02,5242000.0,8.07,8.28,7.97,8.02,5242000.0
2005-10-24 14:20:00,8.03,8.12,8.03,8.06,1861000.0,8.03,8.12,8.03,8.06,1861000.0
2005-10-24 14:30:00,8.08,8.18,8.05,8.1,1628000.0,8.08,8.18,8.05,8.1,1628000.0
2005-10-24 14:40:00,8.1,8.17,8.05,8.13,1139000.0,8.1,8.17,8.05,8.13,1139000.0
2005-10-24 14:50:00,8.13,8.3,8.1,8.14,2871000.0,8.13,8.3,8.1,8.14,2871000.0
2005-10-24 15:00:00,8.14,8.22,8.11,8.16,1150000.0,8.14,8.22,8.11,8.16,1150000.0
2005-10-24 15:10:00,8.16,8.19,8.12,8.17,1023000.0,8.16,8.19,8.12,8.17,1023000.0
2005-10-24 15:20:00,8.18,8.19,8.13,8.15,835000.0,8.18,8.19,8.13,8.15,835000.0
2005-10-24 15:30:00,8.16,8.16,7.97,8.03,1963000.0,8.16,8.16,7.97,8.03,1963000.0
2005-10-24 15:40:00,8.03,8.05,7.95,8.03,1277000.0,8.03,8.05,7.95,8.03,1277000.0
2005-10-24 15:50:00,8.02,8.12,8.01,8.1,1748000.0,8.02,8.12,8.01,8.1,1748000.0
2005-10-25 09:30:00,8.44,8.95,8.27,8.86,7936000.0,8.44,8.95,8.27,8.86,7936000.0
2005-10-25 09:40:00,8.85,8.91,8.64,8.68,4407000.0,8.85,8.91,8.64,8.68,4407000.0
2005-10-25 09:50:00,8.69,8.87,8.65,8.7,2846000.0,8.69,8.87,8.65,8.7,2846000.0
2005-10-25 10:00:00,8.68,8.73,8.5,8.6,2351000.0,8.68,8.73,8.5,8.6,2351000.0
2005-10-25 10:10:00,8.61,8.7,8.57,8.65,1450000.0,8.61,8.7,8.57,8.65,1450000.0
2005-10-25 10:20:00,8.64,8.75,8.6,8.71,1198000.0,8.64,8.75,8.6,8.71,1198000.0
2005-10-25 10:30:00,8.71,8.74,8.64,8.64,1175000.0,8.71,8.74,8.64,8.64,1175000.0
2005-10-25 10:40:00,8.64,8.72,8.64,8.71,688000.0,8.64,8.72,8.64,8.71,688000.0
2005-10-25 10:50:00,8.71,8.71,8.66,8.67,441000.0,8.71,8.71,8.66,8.67,441000.0
2005-10-25 11:00:00,8.67,8.69,8.6,8.62,802000.0,8.67,8.69,8.6,8.62,802000.0
2005-10-25 11:10:00,8.63,8.63,8.51,8.53,1186000.0,8.63,8.63,8.51,8.53,1186000.0
2005-10-25 11:20:00,8.54,8.6,8.52,8.54,691000.0,8.54,8.6,8.52,8.54,691000.0
2005-10-25 11:30:00,8.55,8.55,8.51,8.53,797000.0,8.55,8.55,8.51,8.53,797000.0
2005-10-25 11:40:00,8.53,8.63,8.53,8.62,737000.0,8.53,8.63,8.53,8.62,737000.0
2005-10-25 11:50:00,8.62,8.64,8.54,8.58,536000.0,8.62,8.64,8.54,8.58,536000.0
2005-10-25 12:00:00,8.58,8.61,8.56,8.61,335000.0,8.58,8.61,8.56,8.61,335000.0
2005-10-25 12:10:00,8.61,8.68,8.6,8.66,613000.0,8.61,8.68,8.6,8.66,613000.0
2005-10-25 12:20:00,8.67,8.67,8.58,8.64,551000.0,8.67,8.67,8.58,8.64,551000.0
2005-10-25 12:30:00,8.64,8.68,8.63,8.65,508000.0,8.64,8.68,8.63,8.65,508000.0
2005-10-25 12:40:00,8.65,8.68,8.64,8.67,243000.0,8.65,8.68,8.64,8.67,243000.0
2005-10-25 12:50:00,8.67,8.69,8.63,8.67,479000.0,8.67,8.69,8.63,8.67,479000.0
2005-10-25 13:00:00,8.66,8.66,8.61,8.61,281000.0,8.66,8.66,8.61,8.61,281000.0
2005-10-25 13:10:00,8.6,8.63,8.6,8.61,194000.0,8.6,8.63,8.6,8.61,194000.0
2005-10-25 13:20:00,8.62,8.62,8.57,8.58,366000.0,8.62,8.62,8.57,8.58,366000.0
2005-10-25 13:30:00,8.58,8.6,8.55,8.56,528000.0,8.58,8.6,8.55,8.56,528000.0
2005-10-25 13:40:00,8.55,8.6,8.54,8.6,468000.0,8.55,8.6,8.54,8.6,468000.0
2005-10-25 13:50:00,8.59,8.61,8.57,8.6,287000.0,8.59,8.61,8.57,8.6,287000.0
2005-10-25 14:00:00,8.6,8.66,8.59,8.61,592000.0,8.6,8.66,8.59,8.61,592000.0
2005-10-25 14:10:00,8.61,8.65,8.61,8.65,344000.0,8.61,8.65,8.61,8.65,344000.0
2005-10-25 14:20:00,8.63,8.66,8.62,8.65,508000.0,8.63,8.66,8.62,8.65,508000.0
2005-10-25 14:30:00,8.65,8.73,8.65,8.72,1210000.0,8.65,8.73,8.65,8.72,1210000.0
2005-10-25 14:40:00,8.72,8.9,8.72,8.86,2978000.0,8.72,8.9,8.72,8.86,2978000.0
2005-10-25 14:50:00,8.86,8.97,8.72,8.86,2739000.0,8.86,8.97,8.72,8.86,2739000.0
2005-10-25 15:00:00,8.87,8.95,8.84,8.92,1689000.0,8.87,8.95,8.84,8.92,1689000.0
2005-10-25 15:10:00,8.92,8.96,8.83,8.85,1964000.0,8.92,8.96,8.83,8.85,1964000.0
2005-10-25 15:20:00,8.83,8.83,8.72,8.77,1375000.0,8.83,8.83,8.72,8.77,1375000.0
2005-10-25 15:30:00,8.77,8.79,8.61,8.67,1854000.0,8.77,8.79,8.61,8.67,1854000.0
2005-10-25 15:40:00,8.67,8.72,8.56,8.58,1639000.0,8.67,8.72,8.56,8.58,1639000.0
2005-10-25 15:50:00,8.58,8.6,7.46,7.76,6601000.0,8.58,8.6,7.46,7.76,6601000.0
2005-10-26 09:30:00,7.97,8.45,7.81,8.4,3620000.0,7.97,8.45,7.81,8.4,3620000.0
2005-10-26 09:40:00,8.4,8.43,8.21,8.33,1735000.0,8.4,8.43,8.21,8.33,1735000.0
2005-10-26 09:50:00,8.35,8.36,8.13,8.29,1501000.0,8.35,8.36,8.13,8.29,1501000.0
2005-10-26 10:00:00,8.29,8.34,8.25,8.33,676000.0,8.29,8.34,8.25,8.33,676000.0
2005-10-26 10:10:00,8.33,8.35,8.2,8.26,989000.0,8.33,8.35,8.2,8.26,989000.0
2005-10-26 10:20:00,8.26,8.42,8.26,8.38,1428000.0,8.26,8.42,8.26,8.38,1428000.0
2005-10-26 10:30:00,8.38,8.39,8.25,8.27,799000.0,8.38,8.39,8.25,8.27,799000.0
2005-10-26 10:40:00,8.27,8.32,8.26,8.28,389000.0,8.27,8.32,8.26,8.28,389000.0
2005-10-26 10:50:00,8.28,8.33,8.22,8.31,633000.0,8.28,8.33,8.22,8.31,633000.0
2005-10-26 11:00:00,8.31,8.31,8.27,8.29,323000.0,8.31,8.31,8.27,8.29,323000.0
2005-10-26 11:10:00,8.29,8.33,8.27,8.27,286000.0,8.29,8.33,8.27,8.27,286000.0
2005-10-26 11:20:00,8.27,8.28,8.16,8.22,633000.0,8.27,8.28,8.16,8.22,633000.0
2005-10-26 11:30:00,8.22,8.25,8.15,8.17,676000.0,8.22,8.25,8.15,8.17,676000.0
2005-10-26 11:40:00,8.16,8.17,7.63,7.85,3336000.0,8.16,8.17,7.63,7.85,3336000.0
2005-10-26 11:50:00,7.83,7.89,7.81,7.88,760000.0,7.83,7.89,7.81,7.88,760000.0
2005-10-26 12:00:00,7.88,7.99,7.87,7.97,821000.0,7.88,7.99,7.87,7.97,821000.0
2005-10-26 12:10:00,7.98,8.15,7.96,8.08,1313000.0,7.98,8.15,7.96,8.08,1313000.0
2005-10-26 12:20:00,8.08,8.12,8.06,8.08,292000.0,8.08,8.12,8.06,8.08,292000.0
2005-10-26 12:30:00,8.07,8.08,7.95,7.99,473000.0,8.07,8.08,7.95,7.99,473000.0
2005-10-26 12:40:00,8.0,8.03,7.97,8.03,203000.0,8.0,8.03,7.97,8.03,203000.0
2005-10-26 12:50:00,8.05,8.1,8.0,8.04,183000.0,8.05,8.1,8.0,8.04,183000.0
2005-10-26 13:00:00,8.05,8.07,7.99,8.07,264000.0,8.05,8.07,7.99,8.07,264000.0
2005-10-26 13:10:00,8.07,8.07,8.0,8.02,228000.0,8.07,8.07,8.0,8.02,228000.0
2005-10-26 13:20:00,8.01,8.03,7.97,7.97,293000.0,8.01,8.03,7.97,7.97,293000.0
2005-10-26 13:30:00,7.98,8.03,7.97,8.02,184000.0,7.98,8.03,7.97,8.02,184000.0
2005-10-26 13:40:00,8.02,8.02,7.97,7.97,231000.0,8.02,8.02,7.97,7.97,231000.0
2005-10-26 13:50:00,7.97,8.0,7.95,7.99,434000.0,7.97,8.0,7.95,7.99,434000.0
2005-10-26 14:00:00,7.97,8.01,7.96,7.96,96000.0,7.97,8.01,7.96,7.96,96000.0
2005-10-26 14:10:00,7.97,7.97,7.85,7.88,551000.0,7.97,7.97,7.85,7.88,551000.0
2005-10-26 14:20:00,7.89,7.95,7.88,7.92,288000.0,7.89,7.95,7.88,7.92,288000.0
2005-10-26 14:30:00,7.91,7.93,7.88,7.89,99000.0,7.91,7.93,7.88,7.89,99000.0
2005-10-26 14:40:00,7.9,7.93,7.88,7.92,250000.0,7.9,7.93,7.88,7.92,250000.0
2005-10-26 14:50:00,7.91,7.92,7.87,7.88,189000.0,7.91,7.92,7.87,7.88,189000.0
2005-10-26 15:00:00,7.88,8.13,7.88,8.11,1662000.0,7.88,8.13,7.88,8.11,1662000.0
2005-10-26 15:10:00,8.1,8.22,8.05,8.14,1983000.0,8.1,8.22,8.05,8.14,1983000.0
2005-10-26 15:20:00,8.13,8.26,8.06,8.07,2192000.0,8.13,8.26,8.06,8.07,2192000.0
2005-10-26 15:30:00,8.07,8.2,8.06,8.16,790000.0,8.07,8.2,8.06,8.16,790000.0
2005-10-26 15:40:00,8.16,8.17,8.0,8.08,1196000.0,8.16,8.17,8.0,8.08,1196000.0
2005-10-26 15:50:00,8.08,8.18,8.07,8.13,2404000.0,8.08,8.18,8.07,8.13,2404000.0
2005-10-27 09:30:00,6.95,7.26,6.9,7.0,6036000.0,6.95,7.26,6.9,7.0,6036000.0
2005-10-27 09:40:00,6.98,7.13,6.94,7.05,2608000.0,6.98,7.13,6.94,7.05,2608000.0
2005-10-27 09:50:00,7.05,7.17,7.0,7.1,1919000.0,7.05,7.17,7.0,7.1,1919000.0
2005-10-27 10:00:00,7.09,7.11,7.03,7.05,1089000.0,7.09,7.11,7.03,7.05,1089000.0
2005-10-27 10:10:00,7.05,7.41,7.05,7.35,4776000.0,7.05,7.41,7.05,7.35,4776000.0
2005-10-27 10:20:00,7.35,7.42,7.22,7.3,2276000.0,7.35,7.42,7.22,7.3,2276000.0
2005-10-27 10:30:00,7.29,7.39,7.28,7.28,1124000.0,7.29,7.39,7.28,7.28,1124000.0
2005-10-27 10:40:00,7.3,7.35,7.27,7.3,845000.0,7.3,7.35,7.27,7.3,845000.0
2005-10-27 10:50:00,7.29,7.35,7.28,7.33,468000.0,7.29,7.35,7.28,7.33,468000.0
2005-10-27 11:00:00,7.33,7.38,7.3,7.33,693000.0,7.33,7.38,7.3,7.33,693000.0
2005-10-27 11:10:00,7.33,7.35,7.06,7.13,1557000.0,7.33,7.35,7.06,7.13,1557000.0
2005-10-27 11:20:00,7.15,7.23,7.05,7.12,1433000.0,7.15,7.23,7.05,7.12,1433000.0
2005-10-27 11:30:00,7.16,7.18,7.07,7.13,846000.0,7.16,7.18,7.07,7.13,846000.0
2005-10-27 11:40:00,7.13,7.2,7.1,7.16,730000.0,7.13,7.2,7.1,7.16,730000.0
2005-10-27 11:50:00,7.17,7.21,7.15,7.18,408000.0,7.17,7.21,7.15,7.18,408000.0
2005-10-27 12:00:00,7.16,7.2,7.16,7.18,321000.0,7.16,7.2,7.16,7.18,321000.0
2005-10-27 12:10:00,7.18,7.18,7.11,7.14,277000.0,7.18,7.18,7.11,7.14,277000.0
2005-10-27 12:20:00,7.14,7.15,7.1,7.1,92000.0,7.14,7.15,7.1,7.1,92000.0
2005-10-27 12:30:00,7.1,7.15,7.08,7.13,465000.0,7.1,7.15,7.08,7.13,465000.0
2005-10-27 12:40:00,7.13,7.14,7.1,7.11,225000.0,7.13,7.14,7.1,7.11,225000.0
2005-10-27 12:50:00,7.11,7.14,7.11,7.11,312000.0,7.11,7.14,7.11,7.11,312000.0
2005-10-27 13:00:00,7.11,7.13,7.06,7.07,350000.0,7.11,7.13,7.06,7.07,350000.0
2005-10-27 13:10:00,7.07,7.09,7.0,7.02,1117000.0,7.07,7.09,7.0,7.02,1117000.0
2005-10-27 13:20:00,7.01,7.08,6.99,7.02,571000.0,7.01,7.08,6.99,7.02,571000.0
2005-10-27 13:30:00,7.03,7.1,7.03,7.05,304000.0,7.03,7.1,7.03,7.05,304000.0
2005-10-27 13:40:00,7.05,7.08,7.05,7.07,70000.0,7.05,7.08,7.05,7.07,70000.0
2005-10-27 13:50:00,7.07,7.08,7.05,7.08,126000.0,7.07,7.08,7.05,7.08,126000.0
2005-10-27 14:00:00,7.08,7.08,7.03,7.07,351000.0,7.08,7.08,7.03,7.07,351000.0
2005-10-27 14:10:00,7.05,7.06,7.02,7.04,208000.0,7.05,7.06,7.02,7.04,208000.0
2005-10-27 14:20:00,7.05,7.08,7.03,7.03,175000.0,7.05,7.08,7.03,7.03,175000.0
2005-10-27 14:30:00,7.04,7.05,7.02,7.02,151000.0,7.04,7.05,7.02,7.02,151000.0
2005-10-27 14:40:00,7.02,7.04,7.0,7.03,172000.0,7.02,7.04,7.0,7.03,172000.0
2005-10-27 14:50:00,7.03,7.04,7.02,7.04,185000.0,7.03,7.04,7.02,7.04,185000.0
2005-10-27 15:00:00,7.03,7.04,7.0,7.02,485000.0,7.03,7.04,7.0,7.02,485000.0
2005-10-27 15:10:00,7.01,7.03,7.01,7.01,380000.0,7.01,7.03,7.01,7.01,380000.0
2005-10-27 15:20:00,7.01,7.02,6.95,7.02,1108000.0,7.01,7.02,6.95,7.02,1108000.0
2005-10-27 15:30:00,7.01,7.09,6.98,7.09,650000.0,7.01,7.09,6.98,7.09,650000.0
2005-10-27 15:40:00,7.09,7.15,7.06,7.1,1308000.0,7.09,7.15,7.06,7.1,1308000.0
2005-10-27 15:50:00,7.07,7.1,7.03,7.04,807000.0,7.07,7.1,7.03,7.04,807000.0
2005-10-28 09:30:00,7.12,7.2,7.06,7.09,1207000.0,7.12,7.2,7.06,7.09,1207000.0
2005-10-28 09:40:00,7.09,7.17,7.08,7.12,504000.0,7.09,7.17,7.08,7.12,504000.0
2005-10-28 09:50:00,7.12,7.13,7.1,7.11,275000.0,7.12,7.13,7.1,7.11,275000.0
2005-10-28 10:00:00,7.1,7.13,7.08,7.13,418000.0,7.1,7.13,7.08,7.13,418000.0
2005-10-28 10:10:00,7.13,7.13,7.09,7.09,251000.0,7.13,7.13,7.09,7.09,251000.0
2005-10-28 10:20:00,7.09,7.11,7.08,7.09,190000.0,7.09,7.11,7.08,7.09,190000.0
2005-10-28 10:30:00,7.09,7.09,7.05,7.08,259000.0,7.09,7.09,7.05,7.08,259000.0
2005-10-28 10:40:00,7.07,7.08,7.0,7.04,464000.0,7.07,7.08,7.0,7.04,464000.0
2005-10-28 10:50:00,7.04,7.05,7.02,7.03,83000.0,7.04,7.05,7.02,7.03,83000.0
2005-10-28 11:00:00,7.03,7.05,7.02,7.03,158000.0,7.03,7.05,7.02,7.03,158000.0
2005-10-28 11:10:00,7.03,7.09,7.03,7.08,429000.0,7.03,7.09,7.03,7.08,429000.0
2005-10-28 11:20:00,7.09,7.09,7.04,7.06,216000.0,7.09,7.09,7.04,7.06,216000.0
2005-10-28 11:30:00,7.07,7.08,7.06,7.06,253000.0,7.07,7.08,7.06,7.06,253000.0
2005-10-28 11:40:00,7.05,7.07,7.03,7.06,437000.0,7.05,7.07,7.03,7.06,437000.0
2005-10-28 11:50:00,7.05,7.06,7.03,7.04,307000.0,7.05,7.06,7.03,7.04,307000.0
2005-10-28 12:00:00,7.04,7.12,7.04,7.08,439000.0,7.04,7.12,7.04,7.08,439000.0
2005-10-28 12:10:00,7.09,7.1,7.06,7.07,116000.0,7.09,7.1,7.06,7.07,116000.0
2005-10-28 12:20:00,7.06,7.08,7.06,7.06,83000.0,7.06,7.08,7.06,7.06,83000.0
2005-10-28 12:30:00,7.07,7.08,7.06,7.08,53000.0,7.07,7.08,7.06,7.08,53000.0
2005-10-28 12:40:00,7.08,7.08,7.06,7.07,110000.0,7.08,7.08,7.06,7.07,110000.0
2005-10-28 12:50:00,7.06,7.08,7.05,7.07,94000.0,7.06,7.08,7.05,7.07,94000.0
2005-10-28 13:00:00,7.05,7.07,7.03,7.05,88000.0,7.05,7.07,7.03,7.05,88000.0
2005-10-28 13:10:00,7.05,7.05,7.03,7.03,262000.0,7.05,7.05,7.03,7.03,262000.0
2005-10-28 13:20:00,7.04,7.04,7.02,7.03,133000.0,7.04,7.04,7.02,7.03,133000.0
2005-10-28 13:30:00,7.04,7.07,7.03,7.05,109000.0,7.04,7.07,7.03,7.05,109000.0
2005-10-28 13:40:00,7.04,7.06,7.04,7.06,67000.0,7.04,7.06,7.04,7.06,67000.0
2005-10-28 13:50:00,7.05,7.07,7.05,7.07,103000.0,7.05,7.07,7.05,7.07,103000.0
2005-10-28 14:00:00,7.05,7.07,7.05,7.05,80000.0,7.05,7.07,7.05,7.05,80000.0
2005-10-28 14:10:00,7.05,7.07,7.05,7.05,51000.0,7.05,7.07,7.05,7.05,51000.0
2005-10-28 14:20:00,7.07,7.07,7.05,7.05,127000.0,7.07,7.07,7.05,7.05,127000.0
2005-10-28 14:30:00,7.05,7.06,7.03,7.04,203000.0,7.05,7.06,7.03,7.04,203000.0
2005-10-28 14:40:00,7.04,7.05,7.04,7.05,50000.0,7.04,7.05,7.04,7.05,50000.0
2005-10-28 14:50:00,7.05,7.06,7.02,7.03,236000.0,7.05,7.06,7.02,7.03,236000.0
2005-10-28 15:00:00,7.02,7.03,7.02,7.02,131000.0,7.02,7.03,7.02,7.02,131000.0
2005-10-28 15:10:00,7.03,7.04,7.02,7.03,202000.0,7.03,7.04,7.02,7.03,202000.0
2005-10-28 15:20:00,7.03,7.04,6.83,6.93,806000.0,7.03,7.04,6.83,6.93,806000.0
2005-10-28 15:30:00,6.92,6.96,6.84,6.86,582000.0,6.92,6.96,6.84,6.86,582000.0
2005-10-28 15:40:00,6.86,6.91,6.75,6.82,866000.0,6.86,6.91,6.75,6.82,866000.0
2005-10-28 15:50:00,6.83,6.84,6.78,6.81,703000.0,6.83,6.84,6.78,6.81,703000.0
2005-10-31 09:30:00,6.97,7.03,6.93,6.97,1196000.0,6.97,7.03,6.93,6.97,1196000.0
2005-10-31 09:40:00,6.96,6.98,6.86,6.91,686000.0,6.96,6.98,6.86,6.91,686000.0
2005-10-31 09:50:00,6.92,6.95,6.88,6.92,427000.0,6.92,6.95,6.88,6.92,427000.0
2005-10-31 10:00:00,6.92,6.99,6.91,6.95,711000.0,6.92,6.99,6.91,6.95,711000.0
2005-10-31 10:10:00,6.94,6.98,6.94,6.97,281000.0,6.94,6.98,6.94,6.97,281000.0
2005-10-31 10:20:00,6.97,6.97,6.9,6.93,345000.0,6.97,6.97,6.9,6.93,345000.0
2005-10-31 10:30:00,6.92,6.92,6.86,6.86,517000.0,6.92,6.92,6.86,6.86,517000.0
2005-10-31 10:40:00,6.86,6.92,6.86,6.91,152000.0,6.86,6.92,6.86,6.91,152000.0
2005-10-31 10:50:00,6.9,6.9,6.86,6.89,86000.0,6.9,6.9,6.86,6.89,86000.0
2005-10-31 11:00:00,6.88,6.9,6.86,6.89,166000.0,6.88,6.9,6.86,6.89,166000.0
2005-10-31 11:10:00,6.89,6.93,6.88,6.91,345000.0,6.89,6.93,6.88,6.91,345000.0
2005-10-31 11:20:00,6.9,6.92,6.88,6.88,292000.0,6.9,6.92,6.88,6.88,292000.0
2005-10-31 11:30:00,6.89,6.9,6.88,6.89,165000.0,6.89,6.9,6.88,6.89,165000.0
2005-10-31 11:40:00,6.89,6.9,6.87,6.89,86000.0,6.89,6.9,6.87,6.89,86000.0
2005-10-31 11:50:00,6.9,6.9,6.88,6.88,75000.0,6.9,6.9,6.88,6.88,75000.0
2005-10-31 12:00:00,6.87,6.92,6.87,6.92,129000.0,6.87,6.92,6.87,6.92,129000.0
2005-10-31 12:10:00,6.92,6.92,6.9,6.92,81000.0,6.92,6.92,6.9,6.92,81000.0
2005-10-31 12:20:00,6.91,6.92,6.9,6.91,64000.0,6.91,6.92,6.9,6.91,64000.0
2005-10-31 12:30:00,6.91,6.91,6.89,6.89,77000.0,6.91,6.91,6.89,6.89,77000.0
2005-10-31 12:40:00,6.9,6.91,6.88,6.89,83000.0,6.9,6.91,6.88,6.89,83000.0
2005-10-31 12:50:00,6.9,6.92,6.89,6.92,77000.0,6.9,6.92,6.89,6.92,77000.0
2005-10-31 13:00:00,6.92,6.92,6.9,6.9,38000.0,6.92,6.92,6.9,6.9,38000.0
2005-10-31 13:10:00,6.91,6.92,6.9,6.9,12000.0,6.91,6.92,6.9,6.9,12000.0
2005-10-31 13:20:00,6.92,6.92,6.9,6.9,95000.0,6.92,6.92,6.9,6.9,95000.0
2005-10-31 13:30:00,6.9,6.9,6.88,6.9,84000.0,6.9,6.9,6.88,6.9,84000.0
2005-10-31 13:40:00,6.9,6.9,6.88,6.9,43000.0,6.9,6.9,6.88,6.9,43000.0
2005-10-31 13:50:00,6.9,6.92,6.9,6.9,75000.0,6.9,6.92,6.9,6.9,75000.0
2005-10-31 14:00:00,6.9,6.93,6.9,6.93,449000.0,6.9,6.93,6.9,6.93,449000.0
2005-10-31 14:10:00,6.93,6.98,6.9,6.94,392000.0,6.93,6.98,6.9,6.94,392000.0
2005-10-31 14:20:00,6.93,6.94,6.91,6.93,111000.0,6.93,6.94,6.91,6.93,111000.0
2005-10-31 14:30:00,6.92,6.95,6.92,6.93,126000.0,6.92,6.95,6.92,6.93,126000.0
2005-10-31 14:40:00,6.93,6.96,6.92,6.95,238000.0,6.93,6.96,6.92,6.95,238000.0
2005-10-31 14:50:00,6.95,6.95,6.92,6.92,200000.0,6.95,6.95,6.92,6.92,200000.0
2005-10-31 15:00:00,6.93,6.94,6.92,6.93,226000.0,6.93,6.94,6.92,6.93,226000.0
2005-10-31 15:10:00,6.93,6.93,6.89,6.89,327000.0,6.93,6.93,6.89,6.89,327000.0
2005-10-31 15:20:00,6.9,6.91,6.89,6.9,354000.0,6.9,6.91,6.89,6.9,354000.0
2005-10-31 15:30:00,6.9,6.91,6.89,6.89,205000.0,6.9,6.91,6.89,6.89,205000.0
2005-10-31 15:40:00,6.89,6.9,6.86,6.88,437000.0,6.89,6.9,6.86,6.88,437000.0
2005-10-31 15:50:00,6.88,6.95,6.84,6.93,825000.0,6.88,6.95,6.84,6.93,825000.0
2005-11-01 09:30:00,6.96,6.96,6.9,6.91,274000.0,6.96,6.96,6.9,6.91,274000.0
2005-11-01 09:40:00,6.91,6.92,6.88,6.9,172000.0,6.91,6.92,6.88,6.9,172000.0
2005-11-01 09:50:00,6.91,6.93,6.85,6.93,305000.0,6.91,6.93,6.85,6.93,305000.0
2005-11-01 10:00:00,6.92,6.96,6.9,6.95,345000.0,6.92,6.96,6.9,6.95,345000.0
2005-11-01 10:10:00,6.95,7.07,6.93,7.01,1361000.0,6.95,7.07,6.93,7.01,1361000.0
2005-11-01 10:20:00,7.01,7.01,6.96,6.99,278000.0,7.01,7.01,6.96,6.99,278000.0
2005-11-01 10:30:00,6.99,7.0,6.93,6.93,141000.0,6.99,7.0,6.93,6.93,141000.0
2005-11-01 10:40:00,6.93,7.0,6.93,6.99,255000.0,6.93,7.0,6.93,6.99,255000.0
2005-11-01 10:50:00,6.98,7.1,6.98,7.08,623000.0,6.98,7.1,6.98,7.08,623000.0
2005-11-01 11:00:00,7.08,7.08,7.0,7.01,446000.0,7.08,7.08,7.0,7.01,446000.0
2005-11-01 11:10:00,7.0,7.01,6.98,7.0,159000.0,7.0,7.01,6.98,7.0,159000.0
2005-11-01 11:20:00,7.0,7.01,6.96,6.96,115000.0,7.0,7.01,6.96,6.96,115000.0
2005-11-01 11:30:00,6.96,7.0,6.96,6.99,157000.0,6.96,7.0,6.96,6.99,157000.0
2005-11-01 11:40:00,7.0,7.0,6.96,6.97,68000.0,7.0,7.0,6.96,6.97,68000.0
2005-11-01 11:50:00,6.96,7.0,6.96,6.97,210000.0,6.96,7.0,6.96,6.97,210000.0
2005-11-01 12:00:00,6.98,7.0,6.96,6.96,110000.0,6.98,7.0,6.96,6.96,110000.0
2005-11-01 12:10:00,6.96,6.98,6.94,6.97,203000.0,6.96,6.98,6.94,6.97,203000.0
2005-11-01 12:20:00,6.97,6.97,6.91,6.93,158000.0,6.97,6.97,6.91,6.93,158000.0
2005-11-01 12:30:00,6.92,6.94,6.86,6.88,356000.0,6.92,6.94,6.86,6.88,356000.0
2005-11-01 12:40:00,6.87,6.88,6.8,6.84,701000.0,6.87,6.88,6.8,6.84,701000.0
2005-11-01 12:50:00,6.84,6.89,6.81,6.82,349000.0,6.84,6.89,6.81,6.82,349000.0
2005-11-01 13:00:00,6.82,6.87,6.82,6.86,93000.0,6.82,6.87,6.82,6.86,93000.0
2005-11-01 13:10:00,6.84,6.86,6.84,6.85,34000.0,6.84,6.86,6.84,6.85,34000.0
2005-11-01 13:20:00,6.84,6.86,6.84,6.84,42000.0,6.84,6.86,6.84,6.84,42000.0
2005-11-01 13:30:00,6.83,6.85,6.83,6.85,39000.0,6.83,6.85,6.83,6.85,39000.0
2005-11-01 13:40:00,6.84,6.84,6.83,6.83,57000.0,6.84,6.84,6.83,6.83,57000.0
2005-11-01 13:50:00,6.83,6.84,6.82,6.83,55000.0,6.83,6.84,6.82,6.83,55000.0
2005-11-01 14:00:00,6.84,6.85,6.84,6.84,30000.0,6.84,6.85,6.84,6.84,30000.0
2005-11-01 14:10:00,6.85,6.88,6.85,6.88,81000.0,6.85,6.88,6.85,6.88,81000.0
2005-11-01 14:20:00,6.89,6.9,6.84,6.86,249000.0,6.89,6.9,6.84,6.86,249000.0
2005-11-01 14:30:00,6.88,6.9,6.83,6.85,312000.0,6.88,6.9,6.83,6.85,312000.0
2005-11-01 14:40:00,6.84,6.85,6.83,6.85,77000.0,6.84,6.85,6.83,6.85,77000.0
2005-11-01 14:50:00,6.84,6.87,6.84,6.85,79000.0,6.84,6.87,6.84,6.85,79000.0
2005-11-01 15:00:00,6.86,6.86,6.83,6.85,110000.0,6.86,6.86,6.83,6.85,110000.0
2005-11-01 15:10:00,6.84,6.85,6.83,6.84,71000.0,6.84,6.85,6.83,6.84,71000.0
2005-11-01 15:20:00,6.85,6.85,6.83,6.84,82000.0,6.85,6.85,6.83,6.84,82000.0
2005-11-01 15:30:00,6.84,6.86,6.84,6.85,77000.0,6.84,6.86,6.84,6.85,77000.0
2005-11-01 15:40:00,6.85,6.86,6.83,6.83,123000.0,6.85,6.86,6.83,6.83,123000.0
2005-11-01 15:50:00,6.83,6.87,6.8,6.87,506000.0,6.83,6.87,6.8,6.87,506000.0
2005-11-02 09:30:00,6.94,7.02,6.89,6.9,885000.0,6.94,7.02,6.89,6.9,885000.0
2005-11-02 09:40:00,6.9,6.95,6.88,6.93,296000.0,6.9,6.95,6.88,6.93,296000.0
2005-11-02 09:50:00,6.93,6.94,6.91,6.93,167000.0,6.93,6.94,6.91,6.93,167000.0
2005-11-02 10:00:00,6.92,6.95,6.91,6.94,82000.0,6.92,6.95,6.91,6.94,82000.0
2005-11-02 10:10:00,6.93,6.94,6.91,6.93,144000.0,6.93,6.94,6.91,6.93,144000.0
2005-11-02 10:20:00,6.93,6.94,6.92,6.93,121000.0,6.93,6.94,6.92,6.93,121000.0
2005-11-02 10:30:00,6.94,6.94,6.91,6.92,69000.0,6.94,6.94,6.91,6.92,69000.0
2005-11-02 10:40:00,6.91,6.95,6.9,6.92,215000.0,6.91,6.95,6.9,6.92,215000.0
2005-11-02 10:50:00,6.92,6.93,6.9,6.9,113000.0,6.92,6.93,6.9,6.9,113000.0
2005-11-02 11:00:00,6.9,6.91,6.9,6.91,39000.0,6.9,6.91,6.9,6.91,39000.0
2005-11-02 11:10:00,6.9,6.9,6.85,6.87,163000.0,6.9,6.9,6.85,6.87,163000.0
2005-11-02 11:20:00,6.87,6.88,6.78,6.85,359000.0,6.87,6.88,6.78,6.85,359000.0
2005-11-02 11:30:00,6.85,6.87,6.82,6.83,74000.0,6.85,6.87,6.82,6.83,74000.0
2005-11-02 11:40:00,6.82,6.84,6.8,6.84,152000.0,6.82,6.84,6.8,6.84,152000.0
2005-11-02 11:50:00,6.84,6.86,6.82,6.83,109000.0,6.84,6.86,6.82,6.83,109000.0
2005-11-02 12:00:00,6.81,6.83,6.81,6.82,118000.0,6.81,6.83,6.81,6.82,118000.0
2005-11-02 12:10:00,6.82,6.86,6.82,6.86,141000.0,6.82,6.86,6.82,6.86,141000.0
2005-11-02 12:20:00,6.85,6.92,6.85,6.91,173000.0,6.85,6.92,6.85,6.91,173000.0
2005-11-02 12:30:00,6.92,6.92,6.89,6.91,106000.0,6.92,6.92,6.89,6.91,106000.0
2005-11-02 12:40:00,6.91,6.93,6.9,6.91,78000.0,6.91,6.93,6.9,6.91,78000.0
2005-11-02 12:50:00,6.91,6.93,6.9,6.92,195000.0,6.91,6.93,6.9,6.92,195000.0
2005-11-02 13:00:00,6.91,6.91,6.86,6.88,123000.0,6.91,6.91,6.86,6.88,123000.0
2005-11-02 13:10:00,6.88,6.89,6.87,6.88,25000.0,6.88,6.89,6.87,6.88,25000.0
2005-11-02 13:20:00,6.88,6.9,6.87,6.89,43000.0,6.88,6.9,6.87,6.89,43000.0
2005-11-02 13:30:00,6.89,6.89,6.87,6.87,18000.0,6.89,6.89,6.87,6.87,18000.0
2005-11-02 13:40:00,6.87,6.87,6.83,6.83,95000.0,6.87,6.87,6.83,6.83,95000.0
2005-11-02 13:50:00,6.83,6.85,6.83,6.83,73000.0,6.83,6.85,6.83,6.83,73000.0
2005-11-02 14:00:00,6.85,6.88,6.84,6.84,109000.0,6.85,6.88,6.84,6.84,109000.0
2005-11-02 14:10:00,6.86,6.86,6.83,6.85,28000.0,6.86,6.86,6.83,6.85,28000.0
2005-11-02 14:20:00,6.87,6.87,6.84,6.84,34000.0,6.87,6.87,6.84,6.84,34000.0
2005-11-02 14:30:00,6.84,6.86,6.84,6.85,126000.0,6.84,6.86,6.84,6.85,126000.0
2005-11-02 14:40:00,6.86,6.87,6.83,6.86,221000.0,6.86,6.87,6.83,6.86,221000.0
2005-11-02 14:50:00,6.87,6.87,6.84,6.87,52000.0,6.87,6.87,6.84,6.87,52000.0
2005-11-02 15:00:00,6.85,6.86,6.84,6.86,174000.0,6.85,6.86,6.84,6.86,174000.0
2005-11-02 15:10:00,6.86,6.86,6.84,6.85,75000.0,6.86,6.86,6.84,6.85,75000.0
2005-11-02 15:20:00,6.85,6.86,6.84,6.85,132000.0,6.85,6.86,6.84,6.85,132000.0
2005-11-02 15:30:00,6.85,6.87,6.85,6.86,205000.0,6.85,6.87,6.85,6.86,205000.0
2005-11-02 15:40:00,6.86,6.86,6.83,6.83,182000.0,6.86,6.86,6.83,6.83,182000.0
2005-11-02 15:50:00,6.84,6.85,6.83,6.84,267000.0,6.84,6.85,6.83,6.84,267000.0
2005-11-03 09:30:00,6.96,6.96,6.9,6.9,538000.0,6.96,6.96,6.9,6.9,538000.0
2005-11-03 09:40:00,6.92,6.97,6.92,6.93,452000.0,6.92,6.97,6.92,6.93,452000.0
2005-11-03 09:50:00,6.93,6.96,6.92,6.93,162000.0,6.93,6.96,6.92,6.93,162000.0
2005-11-03 10:00:00,6.93,6.94,6.91,6.92,95000.0,6.93,6.94,6.91,6.92,95000.0
2005-11-03 10:10:00,6.91,6.92,6.9,6.92,77000.0,6.91,6.92,6.9,6.92,77000.0
2005-11-03 10:20:00,6.92,6.93,6.88,6.88,77000.0,6.92,6.93,6.88,6.88,77000.0
2005-11-03 10:30:00,6.89,6.94,6.88,6.91,229000.0,6.89,6.94,6.88,6.91,229000.0
2005-11-03 10:40:00,6.91,6.91,6.9,6.9,20000.0,6.91,6.91,6.9,6.9,20000.0
2005-11-03 10:50:00,6.91,6.93,6.9,6.92,63000.0,6.91,6.93,6.9,6.92,63000.0
2005-11-03 11:00:00,6.92,6.93,6.91,6.92,161000.0,6.92,6.93,6.91,6.92,161000.0
2005-11-03 11:10:00,6.93,6.93,6.89,6.89,186000.0,6.93,6.93,6.89,6.89,186000.0
2005-11-03 11:20:00,6.89,6.92,6.89,6.9,110000.0,6.89,6.92,6.89,6.9,110000.0
2005-11-03 11:30:00,6.91,6.92,6.9,6.92,29000.0,6.91,6.92,6.9,6.92,29000.0
2005-11-03 11:40:00,6.91,6.91,6.89,6.9,54000.0,6.91,6.91,6.89,6.9,54000.0
2005-11-03 11:50:00,6.9,6.9,6.89,6.9,42000.0,6.9,6.9,6.89,6.9,42000.0
2005-11-03 12:00:00,6.89,6.89,6.85,6.86,150000.0,6.89,6.89,6.85,6.86,150000.0
2005-11-03 12:10:00,6.88,6.9,6.85,6.88,111000.0,6.88,6.9,6.85,6.88,111000.0
2005-11-03 12:20:00,6.88,6.89,6.87,6.87,51000.0,6.88,6.89,6.87,6.87,51000.0
2005-11-03 12:30:00,6.88,6.88,6.87,6.87,9000.0,6.88,6.88,6.87,6.87,9000.0
2005-11-03 12:40:00,6.87,6.88,6.87,6.87,22000.0,6.87,6.88,6.87,6.87,22000.0
2005-11-03 12:50:00,6.88,6.88,6.85,6.86,73000.0,6.88,6.88,6.85,6.86,73000.0
2005-11-03 13:00:00,6.86,6.87,6.86,6.86,30000.0,6.86,6.87,6.86,6.86,30000.0
2005-11-03 13:10:00,6.87,6.87,6.85,6.86,76000.0,6.87,6.87,6.85,6.86,76000.0
2005-11-03 13:20:00,6.86,6.86,6.85,6.85,46000.0,6.86,6.86,6.85,6.85,46000.0
2005-11-03 13:30:00,6.86,6.86,6.86,6.86,92000.0,6.86,6.86,6.86,6.86,92000.0
2005-11-03 13:40:00,6.86,6.87,6.86,6.86,24000.0,6.86,6.87,6.86,6.86,24000.0
2005-11-03 13:50:00,6.86,6.87,6.86,6.87,71000.0,6.86,6.87,6.86,6.87,71000.0
2005-11-03 14:00:00,6.86,6.86,6.83,6.83,194000.0,6.86,6.86,6.83,6.83,194000.0
2005-11-03 14:10:00,6.83,6.83,6.75,6.76,545000.0,6.83,6.83,6.75,6.76,545000.0
2005-11-03 14:20:00,6.76,6.83,6.75,6.78,392000.0,6.76,6.83,6.75,6.78,392000.0
2005-11-03 14:30:00,6.78,6.8,6.77,6.77,137000.0,6.78,6.8,6.77,6.77,137000.0
2005-11-03 14:40:00,6.77,6.79,6.76,6.77,63000.0,6.77,6.79,6.76,6.77,63000.0
2005-11-03 14:50:00,6.77,6.79,6.77,6.78,45000.0,6.77,6.79,6.77,6.78,45000.0
2005-11-03 15:00:00,6.78,6.81,6.78,6.8,120000.0,6.78,6.81,6.78,6.8,120000.0
2005-11-03 15:10:00,6.79,6.8,6.78,6.79,176000.0,6.79,6.8,6.78,6.79,176000.0
2005-11-03 15:20:00,6.79,6.82,6.78,6.81,122000.0,6.79,6.82,6.78,6.81,122000.0
2005-11-03 15:30:00,6.81,6.82,6.79,6.8,75000.0,6.81,6.82,6.79,6.8,75000.0
2005-11-03 15:40:00,6.8,6.8,6.79,6.79,51000.0,6.8,6.8,6.79,6.79,51000.0
2005-11-03 15:50:00,6.79,6.81,6.78,6.81,205000.0,6.79,6.81,6.78,6.81,205000.0
2005-11-04 09:30:00,6.86,6.93,6.79,6.79,669000.0,6.86,6.93,6.79,6.79,669000.0
2005-11-04 09:40:00,6.79,6.89,6.79,6.85,382000.0,6.79,6.89,6.79,6.85,382000.0
2005-11-04 09:50:00,6.82,6.85,6.8,6.81,115000.0,6.82,6.85,6.8,6.81,115000.0
2005-11-04 10:00:00,6.81,6.84,6.81,6.82,44000.0,6.81,6.84,6.81,6.82,44000.0
2005-11-04 10:10:00,6.84,6.85,6.81,6.82,152000.0,6.84,6.85,6.81,6.82,152000.0
2005-11-04 10:20:00,6.81,6.82,6.79,6.8,233000.0,6.81,6.82,6.79,6.8,233000.0
2005-11-04 10:30:00,6.8,6.8,6.77,6.78,206000.0,6.8,6.8,6.77,6.78,206000.0
2005-11-04 10:40:00,6.78,6.8,6.78,6.78,108000.0,6.78,6.8,6.78,6.78,108000.0
2005-11-04 10:50:00,6.78,6.78,6.77,6.77,261000.0,6.78,6.78,6.77,6.77,261000.0
2005-11-04 11:00:00,6.77,6.8,6.77,6.8,90000.0,6.77,6.8,6.77,6.8,90000.0
2005-11-04 11:10:00,6.8,6.83,6.8,6.8,46000.0,6.8,6.83,6.8,6.8,46000.0
2005-11-04 11:20:00,6.8,6.81,6.8,6.8,39000.0,6.8,6.81,6.8,6.8,39000.0
2005-11-04 11:30:00,6.8,6.8,6.78,6.8,69000.0,6.8,6.8,6.78,6.8,69000.0
2005-11-04 11:40:00,6.79,6.82,6.79,6.82,27000.0,6.79,6.82,6.79,6.82,27000.0
2005-11-04 11:50:00,6.82,6.82,6.8,6.81,26000.0,6.82,6.82,6.8,6.81,26000.0
2005-11-04 12:00:00,6.81,6.81,6.8,6.81,20000.0,6.81,6.81,6.8,6.81,20000.0
2005-11-04 12:10:00,6.8,6.81,6.8,6.81,41000.0,6.8,6.81,6.8,6.81,41000.0
2005-11-04 12:20:00,6.81,6.84,6.81,6.84,52000.0,6.81,6.84,6.81,6.84,52000.0
2005-11-04 12:30:00,6.83,6.83,6.81,6.82,17000.0,6.83,6.83,6.81,6.82,17000.0
2005-11-04 12:40:00,6.82,6.82,6.82,6.82,1000.0,6.82,6.82,6.82,6.82,1000.0
2005-11-04 12:50:00,6.82,6.82,6.82,6.82,25000.0,6.82,6.82,6.82,6.82,25000.0
2005-11-04 13:00:00,6.82,6.82,6.81,6.81,5000.0,6.82,6.82,6.81,6.81,5000.0
2005-11-04 13:10:00,6.81,6.83,6.81,6.82,37000.0,6.81,6.83,6.81,6.82,37000.0
2005-11-04 13:20:00,6.82,6.82,6.81,6.82,5000.0,6.82,6.82,6.81,6.82,5000.0
2005-11-04 13:30:00,6.82,6.82,6.81,6.81,61000.0,6.82,6.82,6.81,6.81,61000.0
2005-11-04 13:40:00,6.82,6.82,6.8,6.81,56000.0,6.82,6.82,6.8,6.81,56000.0
2005-11-04 13:50:00,6.82,6.82,6.81,6.81,45000.0,6.82,6.82,6.81,6.81,45000.0
2005-11-04 14:00:00,6.81,6.82,6.79,6.81,85000.0,6.81,6.82,6.79,6.81,85000.0
2005-11-04 14:10:00,6.81,6.81,6.79,6.8,67000.0,6.81,6.81,6.79,6.8,67000.0
2005-11-04 14:20:00,6.8,6.8,6.79,6.8,38000.0,6.8,6.8,6.79,6.8,38000.0
2005-11-04 14:30:00,6.8,6.8,6.79,6.79,22000.0,6.8,6.8,6.79,6.79,22000.0
2005-11-04 14:40:00,6.8,6.8,6.79,6.8,34000.0,6.8,6.8,6.79,6.8,34000.0
2005-11-04 14:50:00,6.8,6.8,6.79,6.8,8000.0,6.8,6.8,6.79,6.8,8000.0
2005-11-04 15:00:00,6.8,6.82,6.79,6.8,107000.0,6.8,6.82,6.79,6.8,107000.0
2005-11-04 15:10:00,6.81,6.81,6.8,6.81,70000.0,6.81,6.81,6.8,6.81,70000.0
2005-11-04 15:20:00,6.81,6.81,6.8,6.81,38000.0,6.81,6.81,6.8,6.81,38000.0
2005-11-04 15:30:00,6.81,6.81,6.8,6.8,120000.0,6.81,6.81,6.8,6.8,120000.0
2005-11-04 15:40:00,6.8,6.83,6.8,6.83,201000.0,6.8,6.83,6.8,6.83,201000.0
2005-11-04 15:50:00,6.82,6.83,6.81,6.83,241000.0,6.82,6.83,6.81,6.83,241000.0
2005-11-07 09:30:00,6.86,6.99,6.83,6.92,1351000.0,6.86,6.99,6.83,6.92,1351000.0
2005-11-07 09:40:00,6.95,7.04,6.93,7.0,1516000.0,6.95,7.04,6.93,7.0,1516000.0
2005-11-07 09:50:00,7.0,7.03,6.89,6.96,666000.0,7.0,7.03,6.89,6.96,666000.0
2005-11-07 10:00:00,6.96,7.29,6.95,7.23,3241000.0,6.96,7.29,6.95,7.23,3241000.0
2005-11-07 10:10:00,7.25,7.35,7.2,7.26,3284000.0,7.25,7.35,7.2,7.26,3284000.0
2005-11-07 10:20:00,7.25,7.38,7.23,7.37,1777000.0,7.25,7.38,7.23,7.37,1777000.0
2005-11-07 10:30:00,7.36,7.42,7.32,7.35,1466000.0,7.36,7.42,7.32,7.35,1466000.0
2005-11-07 10:40:00,7.35,7.42,7.33,7.34,1320000.0,7.35,7.42,7.33,7.34,1320000.0
2005-11-07 10:50:00,7.34,7.35,7.26,7.32,554000.0,7.34,7.35,7.26,7.32,554000.0
2005-11-07 11:00:00,7.31,7.41,7.31,7.37,563000.0,7.31,7.41,7.31,7.37,563000.0
2005-11-07 11:10:00,7.37,7.41,7.3,7.33,533000.0,7.37,7.41,7.3,7.33,533000.0
2005-11-07 11:20:00,7.33,7.38,7.31,7.37,230000.0,7.33,7.38,7.31,7.37,230000.0
2005-11-07 11:30:00,7.38,7.4,7.32,7.32,571000.0,7.38,7.4,7.32,7.32,571000.0
2005-11-07 11:40:00,7.33,7.37,7.33,7.37,231000.0,7.33,7.37,7.33,7.37,231000.0
2005-11-07 11:50:00,7.35,7.4,7.34,7.39,278000.0,7.35,7.4,7.34,7.39,278000.0
2005-11-07 12:00:00,7.37,7.38,7.32,7.32,225000.0,7.37,7.38,7.32,7.32,225000.0
2005-11-07 12:10:00,7.34,7.35,7.32,7.33,106000.0,7.34,7.35,7.32,7.33,106000.0
2005-11-07 12:20:00,7.33,7.37,7.33,7.35,250000.0,7.33,7.37,7.33,7.35,250000.0
2005-11-07 12:30:00,7.34,7.37,7.34,7.36,80000.0,7.34,7.37,7.34,7.36,80000.0
2005-11-07 12:40:00,7.35,7.36,7.32,7.34,178000.0,7.35,7.36,7.32,7.34,178000.0
2005-11-07 12:50:00,7.34,7.35,7.32,7.33,98000.0,7.34,7.35,7.32,7.33,98000.0
2005-11-07 13:00:00,7.33,7.36,7.33,7.35,69000.0,7.33,7.36,7.33,7.35,69000.0
2005-11-07 13:10:00,7.33,7.34,7.25,7.32,489000.0,7.33,7.34,7.25,7.32,489000.0
2005-11-07 13:20:00,7.3,7.3,7.2,7.2,250000.0,7.3,7.3,7.2,7.2,250000.0
2005-11-07 13:30:00,7.21,7.26,7.16,7.25,530000.0,7.21,7.26,7.16,7.25,530000.0
2005-11-07 13:40:00,7.25,7.27,7.23,7.24,154000.0,7.25,7.27,7.23,7.24,154000.0
2005-11-07 13:50:00,7.23,7.28,7.23,7.26,124000.0,7.23,7.28,7.23,7.26,124000.0
2005-11-07 14:00:00,7.26,7.28,7.25,7.28,132000.0,7.26,7.28,7.25,7.28,132000.0
2005-11-07 14:10:00,7.28,7.32,7.27,7.29,198000.0,7.28,7.32,7.27,7.29,198000.0
2005-11-07 14:20:00,7.28,7.32,7.26,7.3,274000.0,7.28,7.32,7.26,7.3,274000.0
2005-11-07 14:30:00,7.3,7.32,7.28,7.29,118000.0,7.3,7.32,7.28,7.29,118000.0
2005-11-07 14:40:00,7.3,7.36,7.28,7.34,453000.0,7.3,7.36,7.28,7.34,453000.0
2005-11-07 14:50:00,7.35,7.37,7.24,7.26,654000.0,7.35,7.37,7.24,7.26,654000.0
2005-11-07 15:00:00,7.24,7.25,7.18,7.23,579000.0,7.24,7.25,7.18,7.23,579000.0
2005-11-07 15:10:00,7.23,7.24,7.15,7.21,597000.0,7.23,7.24,7.15,7.21,597000.0
2005-11-07 15:20:00,7.19,7.23,7.19,7.19,221000.0,7.19,7.23,7.19,7.19,221000.0
2005-11-07 15:30:00,7.18,7.21,7.16,7.19,237000.0,7.18,7.21,7.16,7.19,237000.0
2005-11-07 15:40:00,7.19,7.27,7.19,7.25,477000.0,7.19,7.27,7.19,7.25,477000.0
2005-11-07 15:50:00,7.26,7.28,7.21,7.25,810000.0,7.26,7.28,7.21,7.25,810000.0
2005-11-08 09:30:00,7.38,7.47,7.2,7.3,1958000.0,7.38,7.47,7.2,7.3,1958000.0
2005-11-08 09:40:00,7.3,7.4,7.23,7.31,558000.0,7.3,7.4,7.23,7.31,558000.0
2005-11-08 09:50:00,7.32,7.32,7.14,7.15,795000.0,7.32,7.32,7.14,7.15,795000.0
2005-11-08 10:00:00,7.15,7.23,7.12,7.18,536000.0,7.15,7.23,7.12,7.18,536000.0
2005-11-08 10:10:00,7.18,7.19,7.14,7.18,250000.0,7.18,7.19,7.14,7.18,250000.0
2005-11-08 10:20:00,7.18,7.18,7.14,7.14,190000.0,7.18,7.18,7.14,7.14,190000.0
2005-11-08 10:30:00,7.13,7.14,7.06,7.11,594000.0,7.13,7.14,7.06,7.11,594000.0
2005-11-08 10:40:00,7.13,7.13,7.08,7.08,188000.0,7.13,7.13,7.08,7.08,188000.0
2005-11-08 10:50:00,7.08,7.12,7.08,7.12,89000.0,7.08,7.12,7.08,7.12,89000.0
2005-11-08 11:00:00,7.12,7.18,7.12,7.12,81000.0,7.12,7.18,7.12,7.12,81000.0
2005-11-08 11:10:00,7.12,7.15,7.12,7.14,41000.0,7.12,7.15,7.12,7.14,41000.0
2005-11-08 11:20:00,7.16,7.2,7.16,7.2,184000.0,7.16,7.2,7.16,7.2,184000.0
2005-11-08 11:30:00,7.2,7.2,7.15,7.2,99000.0,7.2,7.2,7.15,7.2,99000.0
2005-11-08 11:40:00,7.19,7.19,7.17,7.18,29000.0,7.19,7.19,7.17,7.18,29000.0
2005-11-08 11:50:00,7.18,7.19,7.17,7.17,84000.0,7.18,7.19,7.17,7.17,84000.0
2005-11-08 12:00:00,7.16,7.17,7.15,7.16,75000.0,7.16,7.17,7.15,7.16,75000.0
2005-11-08 12:10:00,7.16,7.16,7.1,7.15,101000.0,7.16,7.16,7.1,7.15,101000.0
2005-11-08 12:20:00,7.15,7.15,7.12,7.13,59000.0,7.15,7.15,7.12,7.13,59000.0
2005-11-08 12:30:00,7.14,7.16,7.13,7.14,54000.0,7.14,7.16,7.13,7.14,54000.0
2005-11-08 12:40:00,7.15,7.16,7.1,7.11,75000.0,7.15,7.16,7.1,7.11,75000.0
2005-11-08 12:50:00,7.11,7.12,7.1,7.12,37000.0,7.11,7.12,7.1,7.12,37000.0
2005-11-08 13:00:00,7.12,7.13,7.12,7.13,27000.0,7.12,7.13,7.12,7.13,27000.0
2005-11-08 13:10:00,7.15,7.15,7.12,7.13,41000.0,7.15,7.15,7.12,7.13,41000.0
2005-11-08 13:20:00,7.13,7.13,7.1,7.11,54000.0,7.13,7.13,7.1,7.11,54000.0
2005-11-08 13:30:00,7.13,7.15,7.13,7.15,52000.0,7.13,7.15,7.13,7.15,52000.0
2005-11-08 13:40:00,7.15,7.16,7.13,7.14,8000.0,7.15,7.16,7.13,7.14,8000.0
2005-11-08 13:50:00,7.14,7.14,7.12,7.12,91000.0,7.14,7.14,7.12,7.12,91000.0
2005-11-08 14:00:00,7.13,7.16,7.13,7.16,36000.0,7.13,7.16,7.13,7.16,36000.0
2005-11-08 14:10:00,7.15,7.16,7.13,7.13,55000.0,7.15,7.16,7.13,7.13,55000.0
2005-11-08 14:20:00,7.14,7.14,7.13,7.13,10000.0,7.14,7.14,7.13,7.13,10000.0
2005-11-08 14:30:00,7.13,7.13,7.1,7.12,63000.0,7.13,7.13,7.1,7.12,63000.0
2005-11-08 14:40:00,7.13,7.14,7.12,7.14,36000.0,7.13,7.14,7.12,7.14,36000.0
2005-11-08 14:50:00,7.14,7.14,7.12,7.12,20000.0,7.14,7.14,7.12,7.12,20000.0
2005-11-08 15:00:00,7.12,7.13,7.12,7.12,28000.0,7.12,7.13,7.12,7.12,28000.0
2005-11-08 15:10:00,7.12,7.15,7.12,7.13,90000.0,7.12,7.15,7.12,7.13,90000.0
2005-11-08 15:20:00,7.14,7.15,7.13,7.15,209000.0,7.14,7.15,7.13,7.15,209000.0
2005-11-08 15:30:00,7.15,7.15,7.13,7.14,164000.0,7.15,7.15,7.13,7.14,164000.0
2005-11-08 15:40:00,7.14,7.18,7.14,7.17,256000.0,7.14,7.18,7.14,7.17,256000.0
2005-11-08 15:50:00,7.18,7.18,7.15,7.18,473000.0,7.18,7.18,7.15,7.18,473000.0
2005-11-09 09:30:00,7.21,7.37,7.19,7.26,909000.0,7.21,7.37,7.19,7.26,909000.0
2005-11-09 09:40:00,7.29,7.29,7.15,7.2,448000.0,7.29,7.29,7.15,7.2,448000.0
2005-11-09 09:50:00,7.2,7.24,7.18,7.21,176000.0,7.2,7.24,7.18,7.21,176000.0
2005-11-09 10:00:00,7.19,7.21,7.15,7.18,242000.0,7.19,7.21,7.15,7.18,242000.0
2005-11-09 10:10:00,7.17,7.19,7.12,7.13,153000.0,7.17,7.19,7.12,7.13,153000.0
2005-11-09 10:20:00,7.13,7.14,7.1,7.1,120000.0,7.13,7.14,7.1,7.1,120000.0
2005-11-09 10:30:00,7.1,7.1,6.99,7.0,808000.0,7.1,7.1,6.99,7.0,808000.0
2005-11-09 10:40:00,7.0,7.04,6.98,7.0,173000.0,7.0,7.04,6.98,7.0,173000.0
2005-11-09 10:50:00,7.01,7.03,7.0,7.01,131000.0,7.01,7.03,7.0,7.01,131000.0
2005-11-09 11:00:00,7.01,7.04,7.0,7.03,121000.0,7.01,7.04,7.0,7.03,121000.0
2005-11-09 11:10:00,7.02,7.02,6.93,6.97,330000.0,7.02,7.02,6.93,6.97,330000.0
2005-11-09 11:20:00,6.97,7.02,6.97,6.98,219000.0,6.97,7.02,6.97,6.98,219000.0
2005-11-09 11:30:00,6.99,6.99,6.95,6.97,131000.0,6.99,6.99,6.95,6.97,131000.0
2005-11-09 11:40:00,6.95,6.98,6.95,6.98,47000.0,6.95,6.98,6.95,6.98,47000.0
2005-11-09 11:50:00,6.97,7.01,6.97,7.01,197000.0,6.97,7.01,6.97,7.01,197000.0
2005-11-09 12:00:00,7.01,7.03,7.0,7.03,144000.0,7.01,7.03,7.0,7.03,144000.0
2005-11-09 12:10:00,7.03,7.05,7.02,7.04,142000.0,7.03,7.05,7.02,7.04,142000.0
2005-11-09 12:20:00,7.05,7.05,7.03,7.04,134000.0,7.05,7.05,7.03,7.04,134000.0
2005-11-09 12:30:00,7.04,7.05,7.03,7.04,83000.0,7.04,7.05,7.03,7.04,83000.0
2005-11-09 12:40:00,7.03,7.05,7.03,7.05,22000.0,7.03,7.05,7.03,7.05,22000.0
2005-11-09 12:50:00,7.04,7.05,7.03,7.04,27000.0,7.04,7.05,7.03,7.04,27000.0
2005-11-09 13:00:00,7.03,7.05,7.03,7.03,86000.0,7.03,7.05,7.03,7.03,86000.0
2005-11-09 13:10:00,7.03,7.03,7.0,7.01,121000.0,7.03,7.03,7.0,7.01,121000.0
2005-11-09 13:20:00,7.01,7.02,7.0,7.01,49000.0,7.01,7.02,7.0,7.01,49000.0
2005-11-09 13:30:00,7.02,7.02,7.01,7.02,18000.0,7.02,7.02,7.01,7.02,18000.0
2005-11-09 13:40:00,7.02,7.03,7.01,7.03,150000.0,7.02,7.03,7.01,7.03,150000.0
2005-11-09 13:50:00,7.03,7.03,7.02,7.02,34000.0,7.03,7.03,7.02,7.02,34000.0
2005-11-09 14:00:00,7.03,7.03,7.02,7.02,55000.0,7.03,7.03,7.02,7.02,55000.0
2005-11-09 14:10:00,7.02,7.03,7.01,7.02,32000.0,7.02,7.03,7.01,7.02,32000.0
2005-11-09 14:20:00,7.01,7.03,7.01,7.03,88000.0,7.01,7.03,7.01,7.03,88000.0
2005-11-09 14:30:00,7.03,7.03,7.01,7.02,69000.0,7.03,7.03,7.01,7.02,69000.0
2005-11-09 14:40:00,7.03,7.03,7.02,7.03,20000.0,7.03,7.03,7.02,7.03,20000.0
2005-11-09 14:50:00,7.02,7.03,7.02,7.03,54000.0,7.02,7.03,7.02,7.03,54000.0
2005-11-09 15:00:00,7.04,7.04,7.01,7.02,106000.0,7.04,7.04,7.01,7.02,106000.0
2005-11-09 15:10:00,7.02,7.02,7.01,7.01,52000.0,7.02,7.02,7.01,7.01,52000.0
2005-11-09 15:20:00,7.02,7.03,7.01,7.02,190000.0,7.02,7.03,7.01,7.02,190000.0
2005-11-09 15:30:00,7.03,7.03,7.01,7.01,74000.0,7.03,7.03,7.01,7.01,74000.0
2005-11-09 15:40:00,7.02,7.02,7.0,7.01,148000.0,7.02,7.02,7.0,7.01,148000.0
2005-11-09 15:50:00,7.01,7.01,7.0,7.0,279000.0,7.01,7.01,7.0,7.0,279000.0
2005-11-10 09:30:00,7.09,7.1,6.94,6.98,652000.0,7.09,7.1,6.94,6.98,652000.0
2005-11-10 09:40:00,6.97,7.03,6.97,7.02,160000.0,6.97,7.03,6.97,7.02,160000.0
2005-11-10 09:50:00,7.02,7.02,6.97,6.99,112000.0,7.02,7.02,6.97,6.99,112000.0
2005-11-10 10:00:00,6.99,7.0,6.95,6.95,180000.0,6.99,7.0,6.95,6.95,180000.0
2005-11-10 10:10:00,6.95,6.98,6.95,6.96,68000.0,6.95,6.98,6.95,6.96,68000.0
2005-11-10 10:20:00,6.97,6.97,6.95,6.97,70000.0,6.97,6.97,6.95,6.97,70000.0
2005-11-10 10:30:00,6.98,6.98,6.96,6.98,83000.0,6.98,6.98,6.96,6.98,83000.0
2005-11-10 10:40:00,6.98,6.98,6.9,6.92,246000.0,6.98,6.98,6.9,6.92,246000.0
2005-11-10 10:50:00,6.93,6.94,6.91,6.93,128000.0,6.93,6.94,6.91,6.93,128000.0
2005-11-10 11:00:00,6.93,6.95,6.92,6.93,47000.0,6.93,6.95,6.92,6.93,47000.0
2005-11-10 11:10:00,6.93,6.94,6.93,6.93,15000.0,6.93,6.94,6.93,6.93,15000.0
2005-11-10 11:20:00,6.93,6.94,6.93,6.93,31000.0,6.93,6.94,6.93,6.93,31000.0
2005-11-10 11:30:00,6.93,6.94,6.93,6.93,74000.0,6.93,6.94,6.93,6.93,74000.0
2005-11-10 11:40:00,6.93,6.93,6.92,6.92,38000.0,6.93,6.93,6.92,6.92,38000.0
2005-11-10 11:50:00,6.93,6.94,6.92,6.94,43000.0,6.93,6.94,6.92,6.94,43000.0
2005-11-10 12:00:00,6.93,6.93,6.92,6.93,7000.0,6.93,6.93,6.92,6.93,7000.0
2005-11-10 12:10:00,6.93,6.93,6.92,6.92,26000.0,6.93,6.93,6.92,6.92,26000.0
2005-11-10 12:20:00,6.92,6.93,6.91,6.93,26000.0,6.92,6.93,6.91,6.93,26000.0
2005-11-10 12:30:00,6.93,6.93,6.93,6.93,11000.0,6.93,6.93,6.93,6.93,11000.0
2005-11-10 12:40:00,6.92,6.93,6.92,6.93,24000.0,6.92,6.93,6.92,6.93,24000.0
2005-11-10 12:50:00,6.93,6.93,6.92,6.93,20000.0,6.93,6.93,6.92,6.93,20000.0
2005-11-10 13:00:00,6.93,6.94,6.92,6.93,85000.0,6.93,6.94,6.92,6.93,85000.0
2005-11-10 13:10:00,6.94,6.96,6.93,6.93,39000.0,6.94,6.96,6.93,6.93,39000.0
2005-11-10 13:20:00,6.94,6.97,6.94,6.94,59000.0,6.94,6.97,6.94,6.94,59000.0
2005-11-10 13:30:00,6.94,6.96,6.93,6.94,38000.0,6.94,6.96,6.93,6.94,38000.0
2005-11-10 13:40:00,6.94,6.95,6.93,6.93,46000.0,6.94,6.95,6.93,6.93,46000.0
2005-11-10 13:50:00,6.93,6.94,6.93,6.93,49000.0,6.93,6.94,6.93,6.93,49000.0
2005-11-10 14:00:00,6.93,6.96,6.93,6.95,113000.0,6.93,6.96,6.93,6.95,113000.0
2005-11-10 14:10:00,6.95,6.99,6.95,6.96,198000.0,6.95,6.99,6.95,6.96,198000.0
2005-11-10 14:20:00,6.97,6.98,6.95,6.98,36000.0,6.97,6.98,6.95,6.98,36000.0
2005-11-10 14:30:00,6.97,6.98,6.95,6.96,56000.0,6.97,6.98,6.95,6.96,56000.0
2005-11-10 14:40:00,6.96,6.97,6.95,6.96,56000.0,6.96,6.97,6.95,6.96,56000.0
2005-11-10 14:50:00,6.95,6.97,6.95,6.96,115000.0,6.95,6.97,6.95,6.96,115000.0
2005-11-10 15:00:00,6.96,6.97,6.95,6.96,52000.0,6.96,6.97,6.95,6.96,52000.0
2005-11-10 15:10:00,6.96,6.97,6.96,6.97,14000.0,6.96,6.97,6.96,6.97,14000.0
2005-11-10 15:20:00,6.97,7.04,6.96,7.04,263000.0,6.97,7.04,6.96,7.04,263000.0
2005-11-10 15:30:00,7.02,7.05,7.0,7.01,169000.0,7.02,7.05,7.0,7.01,169000.0
2005-11-10 15:40:00,7.01,7.03,7.0,7.02,135000.0,7.01,7.03,7.0,7.02,135000.0
2005-11-10 15:50:00,7.02,7.05,7.01,7.04,282000.0,7.02,7.05,7.01,7.04,282000.0
2005-11-11 09:30:00,7.15,7.15,7.08,7.1,520000.0,7.15,7.15,7.08,7.1,520000.0
2005-11-11 09:40:00,7.1,7.1,6.95,7.01,388000.0,7.1,7.1,6.95,7.01,388000.0
2005-11-11 09:50:00,7.03,7.06,6.97,6.97,118000.0,7.03,7.06,6.97,6.97,118000.0
2005-11-11 10:00:00,7.0,7.04,7.0,7.0,166000.0,7.0,7.04,7.0,7.0,166000.0
2005-11-11 10:10:00,7.0,7.02,6.99,6.99,46000.0,7.0,7.02,6.99,6.99,46000.0
2005-11-11 10:20:00,6.99,7.0,6.96,6.97,106000.0,6.99,7.0,6.96,6.97,106000.0
2005-11-11 10:30:00,7.0,7.0,6.96,6.98,34000.0,7.0,7.0,6.96,6.98,34000.0
2005-11-11 10:40:00,6.98,7.02,6.98,7.0,58000.0,6.98,7.02,6.98,7.0,58000.0
2005-11-11 10:50:00,7.0,7.01,7.0,7.0,21000.0,7.0,7.01,7.0,7.0,21000.0
2005-11-11 11:00:00,7.0,7.02,7.0,7.01,28000.0,7.0,7.02,7.0,7.01,28000.0
2005-11-11 11:10:00,7.01,7.02,7.01,7.01,114000.0,7.01,7.02,7.01,7.01,114000.0
2005-11-11 11:20:00,7.01,7.02,7.0,7.02,88000.0,7.01,7.02,7.0,7.02,88000.0
2005-11-11 11:30:00,7.02,7.02,7.0,7.0,133000.0,7.02,7.02,7.0,7.0,133000.0
2005-11-11 11:40:00,7.0,7.01,6.99,6.99,70000.0,7.0,7.01,6.99,6.99,70000.0
2005-11-11 11:50:00,6.99,7.0,6.99,6.99,42000.0,6.99,7.0,6.99,6.99,42000.0
2005-11-11 12:00:00,6.99,6.99,6.98,6.98,31000.0,6.99,6.99,6.98,6.98,31000.0
2005-11-11 12:10:00,6.98,7.0,6.98,7.0,41000.0,6.98,7.0,6.98,7.0,41000.0
2005-11-11 12:20:00,6.99,7.0,6.99,7.0,6000.0,6.99,7.0,6.99,7.0,6000.0
2005-11-11 12:30:00,7.0,7.02,7.0,7.01,44000.0,7.0,7.02,7.0,7.01,44000.0
2005-11-11 12:40:00,7.01,7.02,7.0,7.0,92000.0,7.01,7.02,7.0,7.0,92000.0
2005-11-11 12:50:00,7.01,7.01,7.0,7.0,7000.0,7.01,7.01,7.0,7.0,7000.0
2005-11-11 13:00:00,7.01,7.02,7.0,7.0,77000.0,7.01,7.02,7.0,7.0,77000.0
2005-11-11 13:10:00,7.01,7.01,6.99,6.99,22000.0,7.01,7.01,6.99,6.99,22000.0
2005-11-11 13:20:00,6.99,7.0,6.96,7.0,111000.0,6.99,7.0,6.96,7.0,111000.0
2005-11-11 13:30:00,6.98,6.99,6.98,6.99,2000.0,6.98,6.99,6.98,6.99,2000.0
2005-11-11 13:40:00,6.99,7.0,6.98,6.99,29000.0,6.99,7.0,6.98,6.99,29000.0
2005-11-11 13:50:00,6.99,6.99,6.98,6.99,19000.0,6.99,6.99,6.98,6.99,19000.0
2005-11-11 14:00:00,6.98,7.0,6.98,7.0,8000.0,6.98,7.0,6.98,7.0,8000.0
2005-11-11 14:10:00,6.98,6.98,6.98,6.98,2000.0,6.98,6.98,6.98,6.98,2000.0
2005-11-11 14:20:00,6.98,6.99,6.98,6.99,20000.0,6.98,6.99,6.98,6.99,20000.0
2005-11-11 14:30:00,6.99,7.0,6.99,7.0,13000.0,6.99,7.0,6.99,7.0,13000.0
2005-11-11 14:40:00,6.99,7.0,6.99,6.99,17000.0,6.99,7.0,6.99,6.99,17000.0
2005-11-11 14:50:00,6.99,7.0,6.98,6.99,50000.0,6.99,7.0,6.98,6.99,50000.0
2005-11-11 15:00:00,6.99,7.01,6.98,7.0,70000.0,6.99,7.01,6.98,7.0,70000.0
2005-11-11 15:10:00,6.99,7.01,6.98,7.01,109000.0,6.99,7.01,6.98,7.01,109000.0
2005-11-11 15:20:00,7.01,7.01,7.0,7.01,28000.0,7.01,7.01,7.0,7.01,28000.0
2005-11-11 15:30:00,7.01,7.02,7.0,7.01,44000.0,7.01,7.02,7.0,7.01,44000.0
2005-11-11 15:40:00,7.01,7.01,7.0,7.0,59000.0,7.01,7.01,7.0,7.0,59000.0
2005-11-11 15:50:00,7.0,7.02,7.0,7.01,248000.0,7.0,7.02,7.0,7.01,248000.0
2005-11-14 09:30:00,7.05,7.1,7.01,7.02,474000.0,7.05,7.1,7.01,7.02,474000.0
2005-11-14 09:40:00,7.02,7.07,7.01,7.07,95000.0,7.02,7.07,7.01,7.07,95000.0
2005-11-14 09:50:00,7.04,7.06,7.03,7.05,69000.0,7.04,7.06,7.03,7.05,69000.0
2005-11-14 10:00:00,7.05,7.06,7.03,7.03,57000.0,7.05,7.06,7.03,7.03,57000.0
2005-11-14 10:10:00,7.03,7.04,7.02,7.04,36000.0,7.03,7.04,7.02,7.04,36000.0
2005-11-14 10:20:00,7.03,7.03,7.01,7.03,21000.0,7.03,7.03,7.01,7.03,21000.0
2005-11-14 10:30:00,7.01,7.03,7.01,7.03,14000.0,7.01,7.03,7.01,7.03,14000.0
2005-11-14 10:40:00,7.03,7.07,7.01,7.04,80000.0,7.03,7.07,7.01,7.04,80000.0
2005-11-14 10:50:00,7.07,7.07,7.02,7.03,62000.0,7.07,7.07,7.02,7.03,62000.0
2005-11-14 11:00:00,7.04,7.05,7.01,7.01,39000.0,7.04,7.05,7.01,7.01,39000.0
2005-11-14 11:10:00,7.01,7.03,7.01,7.01,10000.0,7.01,7.03,7.01,7.01,10000.0
2005-11-14 11:20:00,7.02,7.02,7.02,7.02,15000.0,7.02,7.02,7.02,7.02,15000.0
2005-11-14 11:30:00,7.02,7.02,7.0,7.01,39000.0,7.02,7.02,7.0,7.01,39000.0
2005-11-14 11:40:00,7.0,7.0,6.96,6.98,116000.0,7.0,7.0,6.96,6.98,116000.0
2005-11-14 11:50:00,6.98,7.0,6.98,7.0,35000.0,6.98,7.0,6.98,7.0,35000.0
2005-11-14 12:00:00,6.99,6.99,6.96,6.97,111000.0,6.99,6.99,6.96,6.97,111000.0
2005-11-14 12:10:00,6.98,6.99,6.98,6.98,22000.0,6.98,6.99,6.98,6.98,22000.0
2005-11-14 12:20:00,7.0,7.03,6.98,7.01,79000.0,7.0,7.03,6.98,7.01,79000.0
2005-11-14 12:30:00,7.01,7.01,6.97,7.0,49000.0,7.01,7.01,6.97,7.0,49000.0
2005-11-14 12:40:00,6.99,7.0,6.99,7.0,12000.0,6.99,7.0,6.99,7.0,12000.0
2005-11-14 12:50:00,6.99,7.0,6.98,7.0,7000.0,6.99,7.0,6.98,7.0,7000.0
2005-11-14 13:00:00,6.99,6.99,6.98,6.99,12000.0,6.99,6.99,6.98,6.99,12000.0
2005-11-14 13:10:00,6.99,7.0,6.98,6.99,41000.0,6.99,7.0,6.98,6.99,41000.0
2005-11-14 13:20:00,6.99,7.0,6.98,6.99,101000.0,6.99,7.0,6.98,6.99,101000.0
2005-11-14 13:30:00,6.98,6.99,6.97,6.98,27000.0,6.98,6.99,6.97,6.98,27000.0
2005-11-14 13:40:00,6.99,6.99,6.97,6.98,43000.0,6.99,6.99,6.97,6.98,43000.0
2005-11-14 13:50:00,6.99,6.99,6.99,6.99,25000.0,6.99,6.99,6.99,6.99,25000.0
2005-11-14 14:00:00,6.99,6.99,6.98,6.99,36000.0,6.99,6.99,6.98,6.99,36000.0
2005-11-14 14:10:00,6.99,7.0,6.98,6.98,68000.0,6.99,7.0,6.98,6.98,68000.0
2005-11-14 14:20:00,6.99,6.99,6.98,6.98,52000.0,6.99,6.99,6.98,6.98,52000.0
2005-11-14 14:30:00,6.98,6.98,6.98,6.98,13000.0,6.98,6.98,6.98,6.98,13000.0
2005-11-14 14:40:00,6.98,6.99,6.98,6.99,33000.0,6.98,6.99,6.98,6.99,33000.0
2005-11-14 14:50:00,6.98,6.98,6.98,6.98,27000.0,6.98,6.98,6.98,6.98,27000.0
2005-11-14 15:00:00,6.98,6.99,6.98,6.99,25000.0,6.98,6.99,6.98,6.99,25000.0
2005-11-14 15:10:00,6.99,6.99,6.98,6.98,30000.0,6.99,6.99,6.98,6.98,30000.0
2005-11-14 15:20:00,6.98,6.99,6.98,6.98,18000.0,6.98,6.99,6.98,6.98,18000.0
2005-11-14 15:30:00,6.99,6.99,6.98,6.98,83000.0,6.99,6.99,6.98,6.98,83000.0
2005-11-14 15:40:00,6.98,6.99,6.97,6.98,235000.0,6.98,6.99,6.97,6.98,235000.0
2005-11-14 15:50:00,6.98,7.02,6.98,7.0,224000.0,6.98,7.02,6.98,7.0,224000.0
2005-11-15 09:30:00,7.0,7.0,6.96,6.99,171000.0,7.0,7.0,6.96,6.99,171000.0
2005-11-15 09:40:00,6.98,6.98,6.9,6.91,294000.0,6.98,6.98,6.9,6.91,294000.0
2005-11-15 09:50:00,6.92,6.93,6.88,6.9,312000.0,6.92,6.93,6.88,6.9,312000.0
2005-11-15 10:00:00,6.9,6.93,6.9,6.92,133000.0,6.9,6.93,6.9,6.92,133000.0
2005-11-15 10:10:00,6.92,6.93,6.9,6.9,104000.0,6.92,6.93,6.9,6.9,104000.0
2005-11-15 10:20:00,6.9,6.92,6.9,6.91,92000.0,6.9,6.92,6.9,6.91,92000.0
2005-11-15 10:30:00,6.92,6.92,6.9,6.91,40000.0,6.92,6.92,6.9,6.91,40000.0
2005-11-15 10:40:00,6.91,6.92,6.9,6.91,15000.0,6.91,6.92,6.9,6.91,15000.0
2005-11-15 10:50:00,6.91,6.91,6.89,6.89,159000.0,6.91,6.91,6.89,6.89,159000.0
2005-11-15 11:00:00,6.9,6.9,6.86,6.86,211000.0,6.9,6.9,6.86,6.86,211000.0
2005-11-15 11:10:00,6.86,6.88,6.85,6.87,180000.0,6.86,6.88,6.85,6.87,180000.0
2005-11-15 11:20:00,6.87,6.88,6.85,6.87,147000.0,6.87,6.88,6.85,6.87,147000.0
2005-11-15 11:30:00,6.87,6.9,6.87,6.89,61000.0,6.87,6.9,6.87,6.89,61000.0
2005-11-15 11:40:00,6.89,6.9,6.88,6.88,40000.0,6.89,6.9,6.88,6.88,40000.0
2005-11-15 11:50:00,6.88,6.89,6.88,6.89,47000.0,6.88,6.89,6.88,6.89,47000.0
2005-11-15 12:00:00,6.9,6.9,6.89,6.9,31000.0,6.9,6.9,6.89,6.9,31000.0
2005-11-15 12:10:00,6.9,6.91,6.89,6.9,58000.0,6.9,6.91,6.89,6.9,58000.0
2005-11-15 12:20:00,6.91,6.91,6.89,6.91,49000.0,6.91,6.91,6.89,6.91,49000.0
2005-11-15 12:30:00,6.91,6.91,6.89,6.9,131000.0,6.91,6.91,6.89,6.9,131000.0
2005-11-15 12:40:00,6.9,6.9,6.9,6.9,9000.0,6.9,6.9,6.9,6.9,9000.0
2005-11-15 12:50:00,6.9,6.91,6.9,6.91,31000.0,6.9,6.91,6.9,6.91,31000.0
2005-11-15 13:00:00,6.91,6.91,6.9,6.9,31000.0,6.91,6.91,6.9,6.9,31000.0
2005-11-15 13:10:00,6.9,6.9,6.89,6.9,24000.0,6.9,6.9,6.89,6.9,24000.0
2005-11-15 13:20:00,6.9,6.9,6.89,6.9,28000.0,6.9,6.9,6.89,6.9,28000.0
2005-11-15 13:30:00,6.89,6.9,6.89,6.89,23000.0,6.89,6.9,6.89,6.89,23000.0
2005-11-15 13:40:00,6.89,6.89,6.88,6.88,52000.0,6.89,6.89,6.88,6.88,52000.0
2005-11-15 13:50:00,6.87,6.88,6.87,6.88,66000.0,6.87,6.88,6.87,6.88,66000.0
2005-11-15 14:00:00,6.88,6.88,6.87,6.88,54000.0,6.88,6.88,6.87,6.88,54000.0
2005-11-15 14:10:00,6.88,6.88,6.85,6.86,126000.0,6.88,6.88,6.85,6.86,126000.0
2005-11-15 14:20:00,6.86,6.87,6.85,6.87,86000.0,6.86,6.87,6.85,6.87,86000.0
2005-11-15 14:30:00,6.88,6.88,6.86,6.87,20000.0,6.88,6.88,6.86,6.87,20000.0
2005-11-15 14:40:00,6.87,6.87,6.86,6.87,39000.0,6.87,6.87,6.86,6.87,39000.0
2005-11-15 14:50:00,6.87,6.87,6.85,6.87,81000.0,6.87,6.87,6.85,6.87,81000.0
2005-11-15 15:00:00,6.86,6.87,6.83,6.84,257000.0,6.86,6.87,6.83,6.84,257000.0
2005-11-15 15:10:00,6.84,6.86,6.84,6.85,84000.0,6.84,6.86,6.84,6.85,84000.0
2005-11-15 15:20:00,6.85,6.87,6.85,6.86,110000.0,6.85,6.87,6.85,6.86,110000.0
2005-11-15 15:30:00,6.86,6.86,6.85,6.86,79000.0,6.86,6.86,6.85,6.86,79000.0
2005-11-15 15:40:00,6.86,6.89,6.85,6.89,77000.0,6.86,6.89,6.85,6.89,77000.0
2005-11-15 15:50:00,6.89,6.89,6.86,6.87,220000.0,6.89,6.89,6.86,6.87,220000.0
2005-11-16 09:30:00,6.95,6.95,6.85,6.85,282000.0,6.95,6.95,6.85,6.85,282000.0
2005-11-16 09:40:00,6.86,6.92,6.86,6.92,45000.0,6.86,6.92,6.86,6.92,45000.0
2005-11-16 09:50:00,6.91,6.91,6.87,6.87,24000.0,6.91,6.91,6.87,6.87,24000.0
2005-11-16 10:00:00,6.89,6.89,6.85,6.86,58000.0,6.89,6.89,6.85,6.86,58000.0
2005-11-16 10:10:00,6.86,6.87,6.85,6.87,97000.0,6.86,6.87,6.85,6.87,97000.0
2005-11-16 10:20:00,6.86,6.92,6.86,6.9,306000.0,6.86,6.92,6.86,6.9,306000.0
2005-11-16 10:30:00,6.89,6.9,6.86,6.87,176000.0,6.89,6.9,6.86,6.87,176000.0
2005-11-16 10:40:00,6.89,6.9,6.87,6.88,90000.0,6.89,6.9,6.87,6.88,90000.0
2005-11-16 10:50:00,6.87,6.88,6.87,6.87,15000.0,6.87,6.88,6.87,6.87,15000.0
2005-11-16 11:00:00,6.87,6.89,6.87,6.87,54000.0,6.87,6.89,6.87,6.87,54000.0
2005-11-16 11:10:00,6.87,6.89,6.87,6.88,46000.0,6.87,6.89,6.87,6.88,46000.0
2005-11-16 11:20:00,6.88,6.88,6.87,6.87,12000.0,6.88,6.88,6.87,6.87,12000.0
2005-11-16 11:30:00,6.87,6.88,6.87,6.88,5000.0,6.87,6.88,6.87,6.88,5000.0
2005-11-16 11:40:00,6.87,6.88,6.87,6.88,18000.0,6.87,6.88,6.87,6.88,18000.0
2005-11-16 11:50:00,6.88,6.88,6.85,6.86,159000.0,6.88,6.88,6.85,6.86,159000.0
2005-11-16 12:00:00,6.86,6.87,6.85,6.86,9000.0,6.86,6.87,6.85,6.86,9000.0
2005-11-16 12:10:00,6.86,6.88,6.86,6.86,63000.0,6.86,6.88,6.86,6.86,63000.0
2005-11-16 12:20:00,6.87,6.87,6.86,6.87,10000.0,6.87,6.87,6.86,6.87,10000.0
2005-11-16 12:30:00,6.86,6.86,6.86,6.86,16000.0,6.86,6.86,6.86,6.86,16000.0
2005-11-16 12:40:00,6.86,6.86,6.86,6.86,33000.0,6.86,6.86,6.86,6.86,33000.0
2005-11-16 12:50:00,6.86,6.86,6.85,6.85,11000.0,6.86,6.86,6.85,6.85,11000.0
2005-11-16 13:00:00,6.85,6.86,6.85,6.85,30000.0,6.85,6.86,6.85,6.85,30000.0
2005-11-16 13:10:00,6.85,6.85,6.84,6.85,138000.0,6.85,6.85,6.84,6.85,138000.0
2005-11-16 13:20:00,6.85,6.86,6.85,6.86,35000.0,6.85,6.86,6.85,6.86,35000.0
2005-11-16 13:30:00,6.86,6.86,6.85,6.86,56000.0,6.86,6.86,6.85,6.86,56000.0
2005-11-16 13:40:00,6.85,6.86,6.85,6.85,14000.0,6.85,6.86,6.85,6.85,14000.0
2005-11-16 13:50:00,6.86,6.86,6.85,6.85,27000.0,6.86,6.86,6.85,6.85,27000.0
2005-11-16 14:00:00,6.85,6.86,6.84,6.85,43000.0,6.85,6.86,6.84,6.85,43000.0
2005-11-16 14:10:00,6.85,6.85,6.85,6.85,30000.0,6.85,6.85,6.85,6.85,30000.0
2005-11-16 14:20:00,6.85,6.86,6.85,6.85,15000.0,6.85,6.86,6.85,6.85,15000.0
2005-11-16 14:30:00,6.85,6.85,6.85,6.85,29000.0,6.85,6.85,6.85,6.85,29000.0
2005-11-16 14:40:00,6.85,6.86,6.85,6.85,33000.0,6.85,6.86,6.85,6.85,33000.0
2005-11-16 14:50:00,6.85,6.87,6.85,6.87,100000.0,6.85,6.87,6.85,6.87,100000.0
2005-11-16 15:00:00,6.87,6.89,6.87,6.88,91000.0,6.87,6.89,6.87,6.88,91000.0
2005-11-16 15:10:00,6.88,6.9,6.88,6.89,74000.0,6.88,6.9,6.88,6.89,74000.0
2005-11-16 15:20:00,6.89,6.94,6.89,6.93,273000.0,6.89,6.94,6.89,6.93,273000.0
2005-11-16 15:30:00,6.93,6.93,6.91,6.92,115000.0,6.93,6.93,6.91,6.92,115000.0
2005-11-16 15:40:00,6.93,6.93,6.91,6.91,148000.0,6.93,6.93,6.91,6.91,148000.0
2005-11-16 15:50:00,6.91,6.95,6.89,6.95,339000.0,6.91,6.95,6.89,6.95,339000.0
2005-11-17 09:30:00,7.06,7.12,7.02,7.02,988000.0,7.06,7.12,7.02,7.02,988000.0
2005-11-17 09:40:00,7.03,7.09,7.02,7.05,262000.0,7.03,7.09,7.02,7.05,262000.0
2005-11-17 09:50:00,7.05,7.05,7.01,7.02,98000.0,7.05,7.05,7.01,7.02,98000.0
2005-11-17 10:00:00,7.03,7.03,6.98,7.02,202000.0,7.03,7.03,6.98,7.02,202000.0
2005-11-17 10:10:00,7.01,7.07,7.0,7.07,153000.0,7.01,7.07,7.0,7.07,153000.0
2005-11-17 10:20:00,7.06,7.09,7.03,7.09,323000.0,7.06,7.09,7.03,7.09,323000.0
2005-11-17 10:30:00,7.07,7.12,7.05,7.07,508000.0,7.07,7.12,7.05,7.07,508000.0
2005-11-17 10:40:00,7.05,7.05,7.0,7.02,291000.0,7.05,7.05,7.0,7.02,291000.0
2005-11-17 10:50:00,7.02,7.03,6.98,7.01,231000.0,7.02,7.03,6.98,7.01,231000.0
2005-11-17 11:00:00,7.01,7.02,7.0,7.01,28000.0,7.01,7.02,7.0,7.01,28000.0
2005-11-17 11:10:00,7.02,7.04,7.01,7.04,95000.0,7.02,7.04,7.01,7.04,95000.0
2005-11-17 11:20:00,7.03,7.04,7.03,7.04,39000.0,7.03,7.04,7.03,7.04,39000.0
2005-11-17 11:30:00,7.04,7.05,7.02,7.03,28000.0,7.04,7.05,7.02,7.03,28000.0
2005-11-17 11:40:00,7.03,7.03,7.02,7.03,9000.0,7.03,7.03,7.02,7.03,9000.0
2005-11-17 11:50:00,7.02,7.02,7.01,7.02,8000.0,7.02,7.02,7.01,7.02,8000.0
2005-11-17 12:00:00,7.03,7.03,7.02,7.02,7000.0,7.03,7.03,7.02,7.02,7000.0
2005-11-17 12:10:00,7.02,7.03,7.02,7.03,13000.0,7.02,7.03,7.02,7.03,13000.0
2005-11-17 12:20:00,7.02,7.03,7.02,7.03,12000.0,7.02,7.03,7.02,7.03,12000.0
2005-11-17 12:30:00,7.01,7.05,7.01,7.05,63000.0,7.01,7.05,7.01,7.05,63000.0
2005-11-17 12:40:00,7.05,7.05,7.03,7.03,22000.0,7.05,7.05,7.03,7.03,22000.0
2005-11-17 12:50:00,7.03,7.05,7.03,7.04,39000.0,7.03,7.05,7.03,7.04,39000.0
2005-11-17 13:00:00,7.03,7.04,7.03,7.04,18000.0,7.03,7.04,7.03,7.04,18000.0
2005-11-17 13:10:00,7.03,7.04,7.03,7.03,32000.0,7.03,7.04,7.03,7.03,32000.0
2005-11-17 13:20:00,7.03,7.03,7.03,7.03,10000.0,7.03,7.03,7.03,7.03,10000.0
2005-11-17 13:30:00,7.03,7.04,7.01,7.04,32000.0,7.03,7.04,7.01,7.04,32000.0
2005-11-17 13:40:00,7.03,7.04,7.03,7.03,20000.0,7.03,7.04,7.03,7.03,20000.0
2005-11-17 13:50:00,7.03,7.04,7.02,7.03,18000.0,7.03,7.04,7.02,7.03,18000.0
2005-11-17 14:00:00,7.02,7.03,7.02,7.03,12000.0,7.02,7.03,7.02,7.03,12000.0
2005-11-17 14:10:00,7.03,7.04,7.02,7.03,30000.0,7.03,7.04,7.02,7.03,30000.0
2005-11-17 14:20:00,7.03,7.03,7.03,7.03,3000.0,7.03,7.03,7.03,7.03,3000.0
2005-11-17 14:30:00,7.03,7.03,7.02,7.03,26000.0,7.03,7.03,7.02,7.03,26000.0
2005-11-17 14:40:00,7.03,7.03,7.0,7.01,74000.0,7.03,7.03,7.0,7.01,74000.0
2005-11-17 14:50:00,7.01,7.03,7.01,7.01,44000.0,7.01,7.03,7.01,7.01,44000.0
2005-11-17 15:00:00,7.01,7.04,7.01,7.04,111000.0,7.01,7.04,7.01,7.04,111000.0
2005-11-17 15:10:00,7.04,7.08,7.04,7.08,289000.0,7.04,7.08,7.04,7.08,289000.0
2005-11-17 15:20:00,7.07,7.1,7.06,7.1,303000.0,7.07,7.1,7.06,7.1,303000.0
2005-11-17 15:30:00,7.1,7.25,7.1,7.23,1746000.0,7.1,7.25,7.1,7.23,1746000.0
2005-11-17 15:40:00,7.24,7.35,7.17,7.31,1571000.0,7.24,7.35,7.17,7.31,1571000.0
2005-11-17 15:50:00,7.34,7.38,7.28,7.33,1958000.0,7.34,7.38,7.28,7.33,1958000.0
2005-11-18 09:30:00,7.32,7.35,7.15,7.19,742000.0,7.32,7.35,7.15,7.19,742000.0
2005-11-18 09:40:00,7.16,7.24,7.16,7.24,391000.0,7.16,7.24,7.16,7.24,391000.0
2005-11-18 09:50:00,7.24,7.29,7.23,7.27,338000.0,7.24,7.29,7.23,7.27,338000.0
2005-11-18 10:00:00,7.27,7.28,7.23,7.23,167000.0,7.27,7.28,7.23,7.23,167000.0
2005-11-18 10:10:00,7.23,7.24,7.17,7.17,406000.0,7.23,7.24,7.17,7.17,406000.0
2005-11-18 10:20:00,7.18,7.2,7.12,7.16,288000.0,7.18,7.2,7.12,7.16,288000.0
2005-11-18 10:30:00,7.18,7.18,7.13,7.17,192000.0,7.18,7.18,7.13,7.17,192000.0
2005-11-18 10:40:00,7.17,7.18,7.13,7.14,240000.0,7.17,7.18,7.13,7.14,240000.0
2005-11-18 10:50:00,7.15,7.15,7.1,7.1,248000.0,7.15,7.15,7.1,7.1,248000.0
2005-11-18 11:00:00,7.12,7.12,7.03,7.07,344000.0,7.12,7.12,7.03,7.07,344000.0
2005-11-18 11:10:00,7.07,7.1,7.05,7.09,240000.0,7.07,7.1,7.05,7.09,240000.0
2005-11-18 11:20:00,7.09,7.18,7.09,7.17,529000.0,7.09,7.18,7.09,7.17,529000.0
2005-11-18 11:30:00,7.17,7.18,7.16,7.17,200000.0,7.17,7.18,7.16,7.17,200000.0
2005-11-18 11:40:00,7.16,7.18,7.15,7.15,157000.0,7.16,7.18,7.15,7.15,157000.0
2005-11-18 11:50:00,7.15,7.16,7.15,7.16,9000.0,7.15,7.16,7.15,7.16,9000.0
2005-11-18 12:00:00,7.16,7.17,7.15,7.17,51000.0,7.16,7.17,7.15,7.17,51000.0
2005-11-18 12:10:00,7.17,7.17,7.16,7.17,54000.0,7.17,7.17,7.16,7.17,54000.0
2005-11-18 12:20:00,7.16,7.17,7.16,7.16,25000.0,7.16,7.17,7.16,7.16,25000.0
2005-11-18 12:30:00,7.16,7.17,7.16,7.17,52000.0,7.16,7.17,7.16,7.17,52000.0
2005-11-18 12:40:00,7.17,7.17,7.17,7.17,3000.0,7.17,7.17,7.17,7.17,3000.0
2005-11-18 12:50:00,7.17,7.17,7.13,7.13,68000.0,7.17,7.17,7.13,7.13,68000.0
2005-11-18 13:00:00,7.15,7.15,7.12,7.12,56000.0,7.15,7.15,7.12,7.12,56000.0
2005-11-18 13:10:00,7.12,7.14,7.1,7.13,31000.0,7.12,7.14,7.1,7.13,31000.0
2005-11-18 13:20:00,7.12,7.12,7.1,7.11,51000.0,7.12,7.12,7.1,7.11,51000.0
2005-11-18 13:30:00,7.12,7.13,7.1,7.13,34000.0,7.12,7.13,7.1,7.13,34000.0
2005-11-18 13:40:00,7.13,7.13,7.13,7.13,48000.0,7.13,7.13,7.13,7.13,48000.0
2005-11-18 13:50:00,7.14,7.15,7.13,7.15,40000.0,7.14,7.15,7.13,7.15,40000.0
2005-11-18 14:00:00,7.15,7.16,7.14,7.14,87000.0,7.15,7.16,7.14,7.14,87000.0
2005-11-18 14:10:00,7.16,7.17,7.14,7.16,39000.0,7.16,7.17,7.14,7.16,39000.0
2005-11-18 14:20:00,7.16,7.17,7.15,7.15,31000.0,7.16,7.17,7.15,7.15,31000.0
2005-11-18 14:30:00,7.14,7.14,7.13,7.13,62000.0,7.14,7.14,7.13,7.13,62000.0
2005-11-18 14:40:00,7.13,7.14,7.12,7.12,28000.0,7.13,7.14,7.12,7.12,28000.0
2005-11-18 14:50:00,7.12,7.14,7.12,7.13,93000.0,7.12,7.14,7.12,7.13,93000.0
2005-11-18 15:00:00,7.12,7.13,7.1,7.1,56000.0,7.12,7.13,7.1,7.1,56000.0
2005-11-18 15:10:00,7.11,7.15,7.11,7.15,61000.0,7.11,7.15,7.11,7.15,61000.0
2005-11-18 15:20:00,7.14,7.14,7.11,7.12,24000.0,7.14,7.14,7.11,7.12,24000.0
2005-11-18 15:30:00,7.12,7.13,7.11,7.11,46000.0,7.12,7.13,7.11,7.11,46000.0
2005-11-18 15:40:00,7.11,7.13,7.11,7.12,87000.0,7.11,7.13,7.11,7.12,87000.0
2005-11-18 15:50:00,7.12,7.13,7.06,7.09,485000.0,7.12,7.13,7.06,7.09,485000.0
2005-11-21 09:30:00,7.18,7.18,7.0,7.0,373000.0,7.18,7.18,7.0,7.0,373000.0
2005-11-21 09:40:00,7.0,7.01,6.98,7.0,203000.0,7.0,7.01,6.98,7.0,203000.0
2005-11-21 09:50:00,6.98,7.02,6.98,7.02,75000.0,6.98,7.02,6.98,7.02,75000.0
2005-11-21 10:00:00,7.03,7.04,7.0,7.01,96000.0,7.03,7.04,7.0,7.01,96000.0
2005-11-21 10:10:00,7.02,7.08,7.02,7.07,68000.0,7.02,7.08,7.02,7.07,68000.0
2005-11-21 10:20:00,7.07,7.1,7.06,7.1,55000.0,7.07,7.1,7.06,7.1,55000.0
2005-11-21 10:30:00,7.08,7.14,7.05,7.12,226000.0,7.08,7.14,7.05,7.12,226000.0
2005-11-21 10:40:00,7.13,7.34,7.11,7.31,1271000.0,7.13,7.34,7.11,7.31,1271000.0
2005-11-21 10:50:00,7.3,7.31,7.24,7.24,444000.0,7.3,7.31,7.24,7.24,444000.0
2005-11-21 11:00:00,7.24,7.25,7.13,7.21,306000.0,7.24,7.25,7.13,7.21,306000.0
2005-11-21 11:10:00,7.21,7.21,7.13,7.2,144000.0,7.21,7.21,7.13,7.2,144000.0
2005-11-21 11:20:00,7.19,7.22,7.17,7.21,54000.0,7.19,7.22,7.17,7.21,54000.0
2005-11-21 11:30:00,7.22,7.23,7.2,7.21,217000.0,7.22,7.23,7.2,7.21,217000.0
2005-11-21 11:40:00,7.21,7.21,7.16,7.18,153000.0,7.21,7.21,7.16,7.18,153000.0
2005-11-21 11:50:00,7.2,7.27,7.19,7.26,185000.0,7.2,7.27,7.19,7.26,185000.0
2005-11-21 12:00:00,7.23,7.24,7.21,7.22,61000.0,7.23,7.24,7.21,7.22,61000.0
2005-11-21 12:10:00,7.2,7.21,7.2,7.2,49000.0,7.2,7.21,7.2,7.2,49000.0
2005-11-21 12:20:00,7.2,7.24,7.2,7.22,61000.0,7.2,7.24,7.2,7.22,61000.0
2005-11-21 12:30:00,7.21,7.23,7.21,7.22,59000.0,7.21,7.23,7.21,7.22,59000.0
2005-11-21 12:40:00,7.22,7.23,7.2,7.22,57000.0,7.22,7.23,7.2,7.22,57000.0
2005-11-21 12:50:00,7.22,7.22,7.21,7.22,15000.0,7.22,7.22,7.21,7.22,15000.0
2005-11-21 13:00:00,7.21,7.23,7.21,7.22,35000.0,7.21,7.23,7.21,7.22,35000.0
2005-11-21 13:10:00,7.22,7.25,7.22,7.25,100000.0,7.22,7.25,7.22,7.25,100000.0
2005-11-21 13:20:00,7.25,7.28,7.24,7.24,163000.0,7.25,7.28,7.24,7.24,163000.0
2005-11-21 13:30:00,7.22,7.25,7.22,7.23,26000.0,7.22,7.25,7.22,7.23,26000.0
2005-11-21 13:40:00,7.23,7.25,7.22,7.22,36000.0,7.23,7.25,7.22,7.22,36000.0
2005-11-21 13:50:00,7.21,7.23,7.16,7.22,95000.0,7.21,7.23,7.16,7.22,95000.0
2005-11-21 14:00:00,7.24,7.24,7.22,7.22,19000.0,7.24,7.24,7.22,7.22,19000.0
2005-11-21 14:10:00,7.23,7.28,7.22,7.27,164000.0,7.23,7.28,7.22,7.27,164000.0
2005-11-21 14:20:00,7.26,7.28,7.25,7.27,154000.0,7.26,7.28,7.25,7.27,154000.0
2005-11-21 14:30:00,7.27,7.27,7.22,7.23,65000.0,7.27,7.27,7.22,7.23,65000.0
2005-11-21 14:40:00,7.23,7.26,7.2,7.21,40000.0,7.23,7.26,7.2,7.21,40000.0
2005-11-21 14:50:00,7.21,7.27,7.21,7.26,142000.0,7.21,7.27,7.21,7.26,142000.0
2005-11-21 15:00:00,7.24,7.25,7.22,7.22,136000.0,7.24,7.25,7.22,7.22,136000.0
2005-11-21 15:10:00,7.23,7.25,7.17,7.18,208000.0,7.23,7.25,7.17,7.18,208000.0
2005-11-21 15:20:00,7.19,7.22,7.19,7.21,180000.0,7.19,7.22,7.19,7.21,180000.0
2005-11-21 15:30:00,7.21,7.23,7.21,7.21,174000.0,7.21,7.23,7.21,7.21,174000.0
2005-11-21 15:40:00,7.22,7.23,7.19,7.22,261000.0,7.22,7.23,7.19,7.22,261000.0
2005-11-21 15:50:00,7.23,7.23,7.15,7.16,487000.0,7.23,7.23,7.15,7.16,487000.0
2005-11-22 09:30:00,7.17,7.23,7.09,7.18,408000.0,7.17,7.23,7.09,7.18,408000.0
2005-11-22 09:40:00,7.18,7.31,7.16,7.24,681000.0,7.18,7.31,7.16,7.24,681000.0
2005-11-22 09:50:00,7.24,7.25,7.2,7.21,143000.0,7.24,7.25,7.2,7.21,143000.0
2005-11-22 10:00:00,7.21,7.28,7.21,7.25,144000.0,7.21,7.28,7.21,7.25,144000.0
2005-11-22 10:10:00,7.25,7.27,7.21,7.23,166000.0,7.25,7.27,7.21,7.23,166000.0
2005-11-22 10:20:00,7.22,7.23,7.17,7.22,125000.0,7.22,7.23,7.17,7.22,125000.0
2005-11-22 10:30:00,7.21,7.22,7.18,7.18,158000.0,7.21,7.22,7.18,7.18,158000.0
2005-11-22 10:40:00,7.18,7.21,7.18,7.19,66000.0,7.18,7.21,7.18,7.19,66000.0
2005-11-22 10:50:00,7.19,7.21,7.18,7.18,58000.0,7.19,7.21,7.18,7.18,58000.0
2005-11-22 11:00:00,7.18,7.2,7.18,7.19,85000.0,7.18,7.2,7.18,7.19,85000.0
2005-11-22 11:10:00,7.19,7.2,7.18,7.18,60000.0,7.19,7.2,7.18,7.18,60000.0
2005-11-22 11:20:00,7.18,7.19,7.18,7.19,17000.0,7.18,7.19,7.18,7.19,17000.0
2005-11-22 11:30:00,7.19,7.2,7.18,7.19,24000.0,7.19,7.2,7.18,7.19,24000.0
2005-11-22 11:40:00,7.2,7.26,7.2,7.25,202000.0,7.2,7.26,7.2,7.25,202000.0
2005-11-22 11:50:00,7.26,7.26,7.19,7.19,85000.0,7.26,7.26,7.19,7.19,85000.0
2005-11-22 12:00:00,7.21,7.24,7.21,7.21,63000.0,7.21,7.24,7.21,7.21,63000.0
2005-11-22 12:10:00,7.24,7.25,7.22,7.24,78000.0,7.24,7.25,7.22,7.24,78000.0
2005-11-22 12:20:00,7.23,7.23,7.2,7.22,74000.0,7.23,7.23,7.2,7.22,74000.0
2005-11-22 12:30:00,7.22,7.23,7.21,7.21,11000.0,7.22,7.23,7.21,7.21,11000.0
2005-11-22 12:40:00,7.22,7.22,7.21,7.22,47000.0,7.22,7.22,7.21,7.22,47000.0
2005-11-22 12:50:00,7.22,7.22,7.2,7.2,109000.0,7.22,7.22,7.2,7.2,109000.0
2005-11-22 13:00:00,7.2,7.21,7.2,7.2,50000.0,7.2,7.21,7.2,7.2,50000.0
2005-11-22 13:10:00,7.21,7.21,7.2,7.2,39000.0,7.21,7.21,7.2,7.2,39000.0
2005-11-22 13:20:00,7.2,7.22,7.2,7.22,55000.0,7.2,7.22,7.2,7.22,55000.0
2005-11-22 13:30:00,7.21,7.24,7.21,7.24,92000.0,7.21,7.24,7.21,7.24,92000.0
2005-11-22 13:40:00,7.23,7.28,7.22,7.28,227000.0,7.23,7.28,7.22,7.28,227000.0
2005-11-22 13:50:00,7.28,7.45,7.25,7.42,1684000.0,7.28,7.45,7.25,7.42,1684000.0
2005-11-22 14:00:00,7.41,7.55,7.39,7.49,1914000.0,7.41,7.55,7.39,7.49,1914000.0
2005-11-22 14:10:00,7.47,7.49,7.4,7.43,801000.0,7.47,7.49,7.4,7.43,801000.0
2005-11-22 14:20:00,7.42,7.5,7.4,7.47,639000.0,7.42,7.5,7.4,7.47,639000.0
2005-11-22 14:30:00,7.47,7.58,7.45,7.54,1367000.0,7.47,7.58,7.45,7.54,1367000.0
2005-11-22 14:40:00,7.54,7.54,7.45,7.51,622000.0,7.54,7.54,7.45,7.51,622000.0
2005-11-22 14:50:00,7.52,7.52,7.43,7.47,630000.0,7.52,7.52,7.43,7.47,630000.0
2005-11-22 15:00:00,7.48,7.49,7.43,7.44,406000.0,7.48,7.49,7.43,7.44,406000.0
2005-11-22 15:10:00,7.43,7.47,7.41,7.43,442000.0,7.43,7.47,7.41,7.43,442000.0
2005-11-22 15:20:00,7.42,7.46,7.42,7.45,284000.0,7.42,7.46,7.42,7.45,284000.0
2005-11-22 15:30:00,7.44,7.45,7.42,7.43,255000.0,7.44,7.45,7.42,7.43,255000.0
2005-11-22 15:40:00,7.44,7.5,7.43,7.49,568000.0,7.44,7.5,7.43,7.49,568000.0
2005-11-22 15:50:00,7.49,7.5,7.42,7.44,874000.0,7.49,7.5,7.42,7.44,874000.0
2005-11-23 09:30:00,7.44,7.55,7.33,7.5,795000.0,7.44,7.55,7.33,7.5,795000.0
2005-11-23 09:40:00,7.5,7.72,7.5,7.61,1881000.0,7.5,7.72,7.5,7.61,1881000.0
2005-11-23 09:50:00,7.61,7.66,7.54,7.54,609000.0,7.61,7.66,7.54,7.54,609000.0
2005-11-23 10:00:00,7.54,7.64,7.52,7.64,410000.0,7.54,7.64,7.52,7.64,410000.0
2005-11-23 10:10:00,7.64,7.76,7.62,7.75,1039000.0,7.64,7.76,7.62,7.75,1039000.0
2005-11-23 10:20:00,7.73,7.73,7.67,7.67,385000.0,7.73,7.73,7.67,7.67,385000.0
2005-11-23 10:30:00,7.67,7.71,7.67,7.7,204000.0,7.67,7.71,7.67,7.7,204000.0
2005-11-23 10:40:00,7.7,7.75,7.69,7.73,341000.0,7.7,7.75,7.69,7.73,341000.0
2005-11-23 10:50:00,7.72,7.72,7.62,7.7,520000.0,7.72,7.72,7.62,7.7,520000.0
2005-11-23 11:00:00,7.69,7.75,7.67,7.7,444000.0,7.69,7.75,7.67,7.7,444000.0
2005-11-23 11:10:00,7.71,7.76,7.71,7.71,332000.0,7.71,7.76,7.71,7.71,332000.0
2005-11-23 11:20:00,7.72,7.82,7.72,7.81,632000.0,7.72,7.82,7.72,7.81,632000.0
2005-11-23 11:30:00,7.8,7.93,7.79,7.92,1332000.0,7.8,7.93,7.79,7.92,1332000.0
2005-11-23 11:40:00,7.92,7.92,7.83,7.87,431000.0,7.92,7.92,7.83,7.87,431000.0
2005-11-23 11:50:00,7.89,7.98,7.88,7.98,925000.0,7.89,7.98,7.88,7.98,925000.0
2005-11-23 12:00:00,7.98,7.98,7.9,7.95,500000.0,7.98,7.98,7.9,7.95,500000.0
2005-11-23 12:10:00,7.95,7.99,7.9,7.93,443000.0,7.95,7.99,7.9,7.93,443000.0
2005-11-23 12:20:00,7.92,7.93,7.88,7.88,307000.0,7.92,7.93,7.88,7.88,307000.0
2005-11-23 12:30:00,7.88,7.96,7.88,7.95,451000.0,7.88,7.96,7.88,7.95,451000.0
2005-11-23 12:40:00,7.95,7.98,7.94,7.94,289000.0,7.95,7.98,7.94,7.94,289000.0
2005-11-23 12:50:00,7.95,7.98,7.93,7.97,192000.0,7.95,7.98,7.93,7.97,192000.0
2005-11-23 13:00:00,7.97,7.97,7.9,7.92,184000.0,7.97,7.97,7.9,7.92,184000.0
2005-11-23 13:10:00,7.92,7.96,7.92,7.96,120000.0,7.92,7.96,7.92,7.96,120000.0
2005-11-23 13:20:00,7.95,7.98,7.93,7.98,176000.0,7.95,7.98,7.93,7.98,176000.0
2005-11-23 13:30:00,7.98,8.05,7.98,7.98,1500000.0,7.98,8.05,7.98,7.98,1500000.0
2005-11-23 13:40:00,8.0,8.05,7.95,8.04,488000.0,8.0,8.05,7.95,8.04,488000.0
2005-11-23 13:50:00,8.04,8.18,8.03,8.16,1299000.0,8.04,8.18,8.03,8.16,1299000.0
2005-11-23 14:00:00,8.17,8.22,8.1,8.11,1325000.0,8.17,8.22,8.1,8.11,1325000.0
2005-11-23 14:10:00,8.13,8.26,8.11,8.25,862000.0,8.13,8.26,8.11,8.25,862000.0
2005-11-23 14:20:00,8.25,8.25,8.17,8.21,567000.0,8.25,8.25,8.17,8.21,567000.0
2005-11-23 14:30:00,8.21,8.25,8.11,8.13,654000.0,8.21,8.25,8.11,8.13,654000.0
2005-11-23 14:40:00,8.13,8.17,8.05,8.05,668000.0,8.13,8.17,8.05,8.05,668000.0
2005-11-23 14:50:00,8.05,8.12,8.01,8.01,582000.0,8.05,8.12,8.01,8.01,582000.0
2005-11-23 15:00:00,8.03,8.06,7.84,7.9,1168000.0,8.03,8.06,7.84,7.9,1168000.0
2005-11-23 15:10:00,7.9,7.96,7.84,7.93,912000.0,7.9,7.96,7.84,7.93,912000.0
2005-11-23 15:20:00,7.93,7.93,7.87,7.91,411000.0,7.93,7.93,7.87,7.91,411000.0
2005-11-23 15:30:00,7.91,7.95,7.89,7.92,477000.0,7.91,7.95,7.89,7.92,477000.0
2005-11-23 15:40:00,7.92,8.02,7.9,7.99,442000.0,7.92,8.02,7.9,7.99,442000.0
2005-11-23 15:50:00,7.98,8.05,7.98,8.05,897000.0,7.98,8.05,7.98,8.05,897000.0
2005-11-25 09:30:00,8.19,8.42,8.19,8.3,2468000.0,8.19,8.42,8.19,8.3,2468000.0
2005-11-25 09:40:00,8.3,8.47,8.3,8.46,1426000.0,8.3,8.47,8.3,8.46,1426000.0
2005-11-25 09:50:00,8.46,8.49,8.38,8.39,1012000.0,8.46,8.49,8.38,8.39,1012000.0
2005-11-25 10:00:00,8.38,8.49,8.36,8.48,921000.0,8.38,8.49,8.36,8.48,921000.0
2005-11-25 10:10:00,8.48,8.52,8.43,8.46,1745000.0,8.48,8.52,8.43,8.46,1745000.0
2005-11-25 10:20:00,8.46,8.49,8.37,8.42,704000.0,8.46,8.49,8.37,8.42,704000.0
2005-11-25 10:30:00,8.42,8.44,8.25,8.3,588000.0,8.42,8.44,8.25,8.3,588000.0
2005-11-25 10:40:00,8.31,8.38,8.3,8.38,449000.0,8.31,8.38,8.3,8.38,449000.0
2005-11-25 10:50:00,8.38,8.39,8.33,8.34,314000.0,8.38,8.39,8.33,8.34,314000.0
2005-11-25 11:00:00,8.34,8.4,8.34,8.39,239000.0,8.34,8.4,8.34,8.39,239000.0
2005-11-25 11:10:00,8.4,8.4,8.36,8.39,227000.0,8.4,8.4,8.36,8.39,227000.0
2005-11-25 11:20:00,8.38,8.42,8.38,8.38,271000.0,8.38,8.42,8.38,8.38,271000.0
2005-11-25 11:30:00,8.39,8.39,8.35,8.38,162000.0,8.39,8.39,8.35,8.38,162000.0
2005-11-25 11:40:00,8.37,8.39,8.37,8.39,126000.0,8.37,8.39,8.37,8.39,126000.0
2005-11-25 11:50:00,8.38,8.43,8.38,8.42,176000.0,8.38,8.43,8.38,8.42,176000.0
2005-11-25 12:00:00,8.41,8.42,8.38,8.38,275000.0,8.41,8.42,8.38,8.38,275000.0
2005-11-25 12:10:00,8.38,8.39,8.35,8.37,201000.0,8.38,8.39,8.35,8.37,201000.0
2005-11-25 12:20:00,8.37,8.42,8.37,8.38,318000.0,8.37,8.42,8.37,8.38,318000.0
2005-11-25 12:30:00,8.39,8.4,8.37,8.39,156000.0,8.39,8.4,8.37,8.39,156000.0
2005-11-25 12:40:00,8.39,8.4,8.38,8.39,362000.0,8.39,8.4,8.38,8.39,362000.0
2005-11-25 12:50:00,8.4,8.4,8.37,8.38,643000.0,8.4,8.4,8.37,8.38,643000.0
2005-11-25 13:00:00,8.38,8.38,8.38,8.38,23000.0,8.38,8.38,8.38,8.38,23000.0
2005-11-25 13:10:00,8.4,8.4,8.4,8.4,3000.0,8.4,8.4,8.4,8.4,3000.0
2005-11-25 13:20:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:30:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:40:00,8.37,8.37,8.36,8.36,10000.0,8.37,8.37,8.36,8.36,10000.0
2005-11-25 13:50:00,8.36,8.36,8.36,8.36,0.0,8.36,8.36,8.36,8.36,0.0
2005-11-25 14:00:00,8.36,8.36,8.3,8.3,9000.0,8.36,8.36,8.3,8.3,9000.0
2005-11-25 14:10:00,8.38,8.38,8.38,8.38,1000.0,8.38,8.38,8.38,8.38,1000.0
2005-11-25 14:20:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:30:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:40:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:50:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:00:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:10:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:20:00,8.38,8.38,8.38,8.38,1000.0,8.38,8.38,8.38,8.38,1000.0
2005-11-28 09:30:00,8.41,8.55,8.08,8.16,2475000.0,8.41,8.55,8.08,8.16,2475000.0
2005-11-28 09:40:00,8.15,8.25,8.06,8.09,1082000.0,8.15,8.25,8.06,8.09,1082000.0
2005-11-28 09:50:00,8.09,8.09,8.0,8.05,1073000.0,8.09,8.09,8.0,8.05,1073000.0
2005-11-28 10:00:00,8.05,8.11,8.0,8.06,752000.0,8.05,8.11,8.0,8.06,752000.0
2005-11-28 10:10:00,8.07,8.1,8.05,8.09,190000.0,8.07,8.1,8.05,8.09,190000.0
2005-11-28 10:20:00,8.07,8.09,8.02,8.04,470000.0,8.07,8.09,8.02,8.04,470000.0
2005-11-28 10:30:00,8.03,8.05,8.01,8.02,330000.0,8.03,8.05,8.01,8.02,330000.0
2005-11-28 10:40:00,8.02,8.1,8.02,8.05,355000.0,8.02,8.1,8.02,8.05,355000.0
2005-11-28 10:50:00,8.06,8.17,8.06,8.15,384000.0,8.06,8.17,8.06,8.15,384000.0
2005-11-28 11:00:00,8.15,8.15,8.08,8.12,339000.0,8.15,8.15,8.08,8.12,339000.0
2005-11-28 11:10:00,8.13,8.17,8.11,8.15,263000.0,8.13,8.17,8.11,8.15,263000.0
2005-11-28 11:20:00,8.14,8.15,8.1,8.11,152000.0,8.14,8.15,8.1,8.11,152000.0
2005-11-28 11:30:00,8.11,8.13,8.11,8.12,158000.0,8.11,8.13,8.11,8.12,158000.0
2005-11-28 11:40:00,8.13,8.15,8.12,8.15,236000.0,8.13,8.15,8.12,8.15,236000.0
2005-11-28 11:50:00,8.15,8.19,8.14,8.14,383000.0,8.15,8.19,8.14,8.14,383000.0
2005-11-28 12:00:00,8.14,8.16,8.13,8.15,126000.0,8.14,8.16,8.13,8.15,126000.0
2005-11-28 12:10:00,8.15,8.15,8.13,8.14,181000.0,8.15,8.15,8.13,8.14,181000.0
2005-11-28 12:20:00,8.14,8.14,8.1,8.12,289000.0,8.14,8.14,8.1,8.12,289000.0
2005-11-28 12:30:00,8.13,8.13,8.08,8.09,240000.0,8.13,8.13,8.08,8.09,240000.0
2005-11-28 12:40:00,8.11,8.13,8.08,8.08,176000.0,8.11,8.13,8.08,8.08,176000.0
2005-11-28 12:50:00,8.09,8.1,8.02,8.05,286000.0,8.09,8.1,8.02,8.05,286000.0
2005-11-28 13:00:00,8.04,8.05,8.04,8.05,45000.0,8.04,8.05,8.04,8.05,45000.0
2005-11-28 13:10:00,8.05,8.05,7.96,7.98,823000.0,8.05,8.05,7.96,7.98,823000.0
2005-11-28 13:20:00,7.98,8.05,7.97,8.03,236000.0,7.98,8.05,7.97,8.03,236000.0
2005-11-28 13:30:00,8.02,8.04,7.99,7.99,164000.0,8.02,8.04,7.99,7.99,164000.0
2005-11-28 13:40:00,7.99,8.0,7.97,7.97,189000.0,7.99,8.0,7.97,7.97,189000.0
2005-11-28 13:50:00,7.98,7.99,7.98,7.99,99000.0,7.98,7.99,7.98,7.99,99000.0
2005-11-28 14:00:00,7.98,8.01,7.98,8.0,151000.0,7.98,8.01,7.98,8.0,151000.0
2005-11-28 14:10:00,8.0,8.01,7.99,8.01,55000.0,8.0,8.01,7.99,8.01,55000.0
2005-11-28 14:20:00,8.01,8.02,8.0,8.01,66000.0,8.01,8.02,8.0,8.01,66000.0
2005-11-28 14:30:00,8.02,8.04,8.02,8.04,85000.0,8.02,8.04,8.02,8.04,85000.0
2005-11-28 14:40:00,8.03,8.04,8.02,8.02,60000.0,8.03,8.04,8.02,8.02,60000.0
2005-11-28 14:50:00,8.03,8.04,8.02,8.04,33000.0,8.03,8.04,8.02,8.04,33000.0
2005-11-28 15:00:00,8.02,8.03,8.01,8.02,129000.0,8.02,8.03,8.01,8.02,129000.0
2005-11-28 15:10:00,8.02,8.02,8.0,8.01,94000.0,8.02,8.02,8.0,8.01,94000.0
2005-11-28 15:20:00,8.0,8.0,7.87,7.9,623000.0,8.0,8.0,7.87,7.9,623000.0
2005-11-28 15:30:00,7.91,7.92,7.89,7.9,298000.0,7.91,7.92,7.89,7.9,298000.0
2005-11-28 15:40:00,7.91,7.91,7.85,7.87,743000.0,7.91,7.91,7.85,7.87,743000.0
2005-11-28 15:50:00,7.87,7.87,7.8,7.85,939000.0,7.87,7.87,7.8,7.85,939000.0
2005-11-29 09:30:00,7.85,7.95,7.85,7.92,564000.0,7.85,7.95,7.85,7.92,564000.0
2005-11-29 09:40:00,7.92,8.04,7.88,8.01,808000.0,7.92,8.04,7.88,8.01,808000.0
2005-11-29 09:50:00,8.01,8.03,7.93,7.97,612000.0,8.01,8.03,7.93,7.97,612000.0
2005-11-29 10:00:00,7.97,8.0,7.92,7.94,213000.0,7.97,8.0,7.92,7.94,213000.0
2005-11-29 10:10:00,7.94,7.97,7.92,7.94,146000.0,7.94,7.97,7.92,7.94,146000.0
2005-11-29 10:20:00,7.94,7.94,7.81,7.85,447000.0,7.94,7.94,7.81,7.85,447000.0
2005-11-29 10:30:00,7.85,7.88,7.83,7.84,222000.0,7.85,7.88,7.83,7.84,222000.0
2005-11-29 10:40:00,7.84,7.85,7.79,7.8,457000.0,7.84,7.85,7.79,7.8,457000.0
2005-11-29 10:50:00,7.8,7.8,7.75,7.78,320000.0,7.8,7.8,7.75,7.78,320000.0
2005-11-29 11:00:00,7.78,7.78,7.66,7.68,917000.0,7.78,7.78,7.66,7.68,917000.0
2005-11-29 11:10:00,7.68,7.71,7.57,7.58,856000.0,7.68,7.71,7.57,7.58,856000.0
2005-11-29 11:20:00,7.58,7.66,7.57,7.65,405000.0,7.58,7.66,7.57,7.65,405000.0
2005-11-29 11:30:00,7.65,7.66,7.58,7.65,203000.0,7.65,7.66,7.58,7.65,203000.0
2005-11-29 11:40:00,7.65,7.69,7.63,7.69,191000.0,7.65,7.69,7.63,7.69,191000.0
2005-11-29 11:50:00,7.68,7.7,7.66,7.69,193000.0,7.68,7.7,7.66,7.69,193000.0
2005-11-29 12:00:00,7.69,7.71,7.67,7.7,130000.0,7.69,7.71,7.67,7.7,130000.0
2005-11-29 12:10:00,7.69,7.71,7.66,7.68,98000.0,7.69,7.71,7.66,7.68,98000.0
2005-11-29 12:20:00,7.68,7.7,7.67,7.7,123000.0,7.68,7.7,7.67,7.7,123000.0
2005-11-29 12:30:00,7.69,7.69,7.65,7.65,76000.0,7.69,7.69,7.65,7.65,76000.0
2005-11-29 12:40:00,7.66,7.7,7.66,7.67,74000.0,7.66,7.7,7.66,7.67,74000.0
2005-11-29 12:50:00,7.67,7.67,7.62,7.64,154000.0,7.67,7.67,7.62,7.64,154000.0
2005-11-29 13:00:00,7.62,7.68,7.62,7.68,79000.0,7.62,7.68,7.62,7.68,79000.0
2005-11-29 13:10:00,7.67,7.68,7.66,7.67,69000.0,7.67,7.68,7.66,7.67,69000.0
2005-11-29 13:20:00,7.68,7.7,7.67,7.69,63000.0,7.68,7.7,7.67,7.69,63000.0
2005-11-29 13:30:00,7.7,7.7,7.67,7.68,71000.0,7.7,7.7,7.67,7.68,71000.0
2005-11-29 13:40:00,7.68,7.71,7.68,7.7,62000.0,7.68,7.71,7.68,7.7,62000.0
2005-11-29 13:50:00,7.69,7.7,7.68,7.69,99000.0,7.69,7.7,7.68,7.69,99000.0
2005-11-29 14:00:00,7.68,7.69,7.64,7.67,110000.0,7.68,7.69,7.64,7.67,110000.0
2005-11-29 14:10:00,7.67,7.68,7.67,7.67,13000.0,7.67,7.68,7.67,7.67,13000.0
2005-11-29 14:20:00,7.68,7.69,7.66,7.66,57000.0,7.68,7.69,7.66,7.66,57000.0
2005-11-29 14:30:00,7.66,7.68,7.65,7.67,91000.0,7.66,7.68,7.65,7.67,91000.0
2005-11-29 14:40:00,7.67,7.68,7.65,7.68,202000.0,7.67,7.68,7.65,7.68,202000.0
2005-11-29 14:50:00,7.68,7.74,7.67,7.73,290000.0,7.68,7.74,7.67,7.73,290000.0
2005-11-29 15:00:00,7.72,7.73,7.68,7.7,91000.0,7.72,7.73,7.68,7.7,91000.0
2005-11-29 15:10:00,7.7,7.71,7.66,7.68,110000.0,7.7,7.71,7.66,7.68,110000.0
2005-11-29 15:20:00,7.68,7.72,7.68,7.68,128000.0,7.68,7.72,7.68,7.68,128000.0
2005-11-29 15:30:00,7.69,7.71,7.67,7.69,412000.0,7.69,7.71,7.67,7.69,412000.0
2005-11-29 15:40:00,7.68,7.69,7.63,7.64,232000.0,7.68,7.69,7.63,7.64,232000.0
2005-11-29 15:50:00,7.63,7.66,7.63,7.64,476000.0,7.63,7.66,7.63,7.64,476000.0
2005-11-30 09:30:00,7.7,7.8,7.65,7.73,918000.0,7.7,7.8,7.65,7.73,918000.0
2005-11-30 09:40:00,7.75,7.75,7.6,7.64,459000.0,7.75,7.75,7.6,7.64,459000.0
2005-11-30 09:50:00,7.63,7.7,7.63,7.67,234000.0,7.63,7.7,7.63,7.67,234000.0
2005-11-30 10:00:00,7.67,7.67,7.63,7.65,244000.0,7.67,7.67,7.63,7.65,244000.0
2005-11-30 10:10:00,7.65,7.77,7.65,7.75,287000.0,7.65,7.77,7.65,7.75,287000.0
2005-11-30 10:20:00,7.76,7.79,7.65,7.65,260000.0,7.76,7.79,7.65,7.65,260000.0
2005-11-30 10:30:00,7.67,7.77,7.66,7.77,207000.0,7.67,7.77,7.66,7.77,207000.0
2005-11-30 10:40:00,7.77,7.88,7.74,7.78,1777000.0,7.77,7.88,7.74,7.78,1777000.0
2005-11-30 10:50:00,7.78,7.79,7.73,7.79,296000.0,7.78,7.79,7.73,7.79,296000.0
2005-11-30 11:00:00,7.78,7.88,7.78,7.84,611000.0,7.78,7.88,7.78,7.84,611000.0
2005-11-30 11:10:00,7.84,7.92,7.83,7.86,970000.0,7.84,7.92,7.83,7.86,970000.0
2005-11-30 11:20:00,7.87,7.9,7.87,7.9,159000.0,7.87,7.9,7.87,7.9,159000.0
2005-11-30 11:30:00,7.91,7.92,7.83,7.84,352000.0,7.91,7.92,7.83,7.84,352000.0
2005-11-30 11:40:00,7.84,7.85,7.76,7.78,450000.0,7.84,7.85,7.76,7.78,450000.0
2005-11-30 11:50:00,7.78,7.79,7.73,7.76,230000.0,7.78,7.79,7.73,7.76,230000.0
2005-11-30 12:00:00,7.76,7.8,7.75,7.8,109000.0,7.76,7.8,7.75,7.8,109000.0
2005-11-30 12:10:00,7.78,7.82,7.74,7.74,114000.0,7.78,7.82,7.74,7.74,114000.0
2005-11-30 12:20:00,7.75,7.8,7.75,7.77,129000.0,7.75,7.8,7.75,7.77,129000.0
2005-11-30 12:30:00,7.8,7.8,7.74,7.77,51000.0,7.8,7.8,7.74,7.77,51000.0
2005-11-30 12:40:00,7.79,7.82,7.77,7.81,55000.0,7.79,7.82,7.77,7.81,55000.0
2005-11-30 12:50:00,7.81,7.85,7.81,7.83,109000.0,7.81,7.85,7.81,7.83,109000.0
2005-11-30 13:00:00,7.84,7.84,7.76,7.8,177000.0,7.84,7.84,7.76,7.8,177000.0
2005-11-30 13:10:00,7.81,7.85,7.8,7.83,176000.0,7.81,7.85,7.8,7.83,176000.0
2005-11-30 13:20:00,7.83,7.83,7.81,7.81,177000.0,7.83,7.83,7.81,7.81,177000.0
2005-11-30 13:30:00,7.82,7.83,7.81,7.83,75000.0,7.82,7.83,7.81,7.83,75000.0
2005-11-30 13:40:00,7.83,7.83,7.78,7.8,163000.0,7.83,7.83,7.78,7.8,163000.0
2005-11-30 13:50:00,7.79,7.79,7.76,7.77,84000.0,7.79,7.79,7.76,7.77,84000.0
2005-11-30 14:00:00,7.77,7.81,7.77,7.8,78000.0,7.77,7.81,7.77,7.8,78000.0
2005-11-30 14:10:00,7.81,7.84,7.81,7.84,205000.0,7.81,7.84,7.81,7.84,205000.0
2005-11-30 14:20:00,7.83,7.86,7.82,7.82,198000.0,7.83,7.86,7.82,7.82,198000.0
2005-11-30 14:30:00,7.8,7.83,7.78,7.81,75000.0,7.8,7.83,7.78,7.81,75000.0
2005-11-30 14:40:00,7.8,7.82,7.79,7.82,13000.0,7.8,7.82,7.79,7.82,13000.0
2005-11-30 14:50:00,7.8,7.82,7.79,7.81,56000.0,7.8,7.82,7.79,7.81,56000.0
2005-11-30 15:00:00,7.8,7.82,7.78,7.78,125000.0,7.8,7.82,7.78,7.78,125000.0
2005-11-30 15:10:00,7.78,7.81,7.78,7.8,25000.0,7.78,7.81,7.78,7.8,25000.0
2005-11-30 15:20:00,7.8,7.8,7.79,7.79,74000.0,7.8,7.8,7.79,7.79,74000.0
2005-11-30 15:30:00,7.79,7.8,7.77,7.78,374000.0,7.79,7.8,7.77,7.78,374000.0
2005-11-30 15:40:00,7.78,7.78,7.76,7.76,161000.0,7.78,7.78,7.76,7.76,161000.0
2005-11-30 15:50:00,7.77,7.8,7.71,7.8,556000.0,7.77,7.8,7.71,7.8,556000.0
2005-12-01 09:30:00,8.0,8.06,7.94,8.03,900000.0,8.0,8.06,7.94,8.03,900000.0
2005-12-01 09:40:00,8.04,8.06,7.99,8.04,420000.0,8.04,8.06,7.99,8.04,420000.0
2005-12-01 09:50:00,8.03,8.1,8.0,8.08,869000.0,8.03,8.1,8.0,8.08,869000.0
2005-12-01 10:00:00,8.08,8.09,7.95,7.98,332000.0,8.08,8.09,7.95,7.98,332000.0
2005-12-01 10:10:00,7.97,8.03,7.97,8.02,142000.0,7.97,8.03,7.97,8.02,142000.0
2005-12-01 10:20:00,8.02,8.03,7.98,7.98,200000.0,8.02,8.03,7.98,7.98,200000.0
2005-12-01 10:30:00,7.98,8.03,7.98,7.98,160000.0,7.98,8.03,7.98,7.98,160000.0
2005-12-01 10:40:00,7.98,8.01,7.98,8.0,190000.0,7.98,8.01,7.98,8.0,190000.0
2005-12-01 10:50:00,8.01,8.01,7.99,7.99,89000.0,8.01,8.01,7.99,7.99,89000.0
2005-12-01 11:00:00,8.0,8.0,7.93,7.97,320000.0,8.0,8.0,7.93,7.97,320000.0
2005-12-01 11:10:00,7.97,7.99,7.96,7.98,67000.0,7.97,7.99,7.96,7.98,67000.0
2005-12-01 11:20:00,7.99,7.99,7.96,7.98,57000.0,7.99,7.99,7.96,7.98,57000.0
2005-12-01 11:30:00,7.97,7.97,7.91,7.91,161000.0,7.97,7.97,7.91,7.91,161000.0
2005-12-01 11:40:00,7.92,7.94,7.91,7.92,31000.0,7.92,7.94,7.91,7.92,31000.0
2005-12-01 11:50:00,7.92,7.93,7.91,7.92,33000.0,7.92,7.93,7.91,7.92,33000.0
2005-12-01 12:00:00,7.91,7.94,7.91,7.93,64000.0,7.91,7.94,7.91,7.93,64000.0
2005-12-01 12:10:00,7.93,7.95,7.93,7.95,8000.0,7.93,7.95,7.93,7.95,8000.0
2005-12-01 12:20:00,7.95,7.98,7.94,7.97,80000.0,7.95,7.98,7.94,7.97,80000.0
2005-12-01 12:30:00,7.98,7.98,7.97,7.98,72000.0,7.98,7.98,7.97,7.98,72000.0
2005-12-01 12:40:00,7.98,8.0,7.98,8.0,43000.0,7.98,8.0,7.98,8.0,43000.0
2005-12-01 12:50:00,7.99,8.01,7.98,8.0,142000.0,7.99,8.01,7.98,8.0,142000.0
2005-12-01 13:00:00,8.0,8.0,7.98,7.99,114000.0,8.0,8.0,7.98,7.99,114000.0
2005-12-01 13:10:00,7.99,8.01,7.99,8.0,35000.0,7.99,8.01,7.99,8.0,35000.0
2005-12-01 13:20:00,7.99,8.0,7.98,7.99,50000.0,7.99,8.0,7.98,7.99,50000.0
2005-12-01 13:30:00,7.98,7.98,7.97,7.97,35000.0,7.98,7.98,7.97,7.97,35000.0
2005-12-01 13:40:00,7.96,7.99,7.94,7.95,113000.0,7.96,7.99,7.94,7.95,113000.0
2005-12-01 13:50:00,7.95,7.95,7.86,7.86,206000.0,7.95,7.95,7.86,7.86,206000.0
2005-12-01 14:00:00,7.87,7.9,7.85,7.88,118000.0,7.87,7.9,7.85,7.88,118000.0
2005-12-01 14:10:00,7.88,7.91,7.87,7.89,121000.0,7.88,7.91,7.87,7.89,121000.0
2005-12-01 14:20:00,7.89,7.91,7.88,7.91,99000.0,7.89,7.91,7.88,7.91,99000.0
2005-12-01 14:30:00,7.9,7.91,7.87,7.87,107000.0,7.9,7.91,7.87,7.87,107000.0
2005-12-01 14:40:00,7.88,7.9,7.86,7.89,43000.0,7.88,7.9,7.86,7.89,43000.0
2005-12-01 14:50:00,7.89,7.9,7.88,7.9,95000.0,7.89,7.9,7.88,7.9,95000.0
2005-12-01 15:00:00,7.9,7.93,7.89,7.92,154000.0,7.9,7.93,7.89,7.92,154000.0
2005-12-01 15:10:00,7.93,7.95,7.92,7.93,160000.0,7.93,7.95,7.92,7.93,160000.0
2005-12-01 15:20:00,7.93,7.94,7.93,7.93,56000.0,7.93,7.94,7.93,7.93,56000.0
2005-12-01 15:30:00,7.94,7.95,7.89,7.9,145000.0,7.94,7.95,7.89,7.9,145000.0
2005-12-01 15:40:00,7.91,7.96,7.9,7.96,211000.0,7.91,7.96,7.9,7.96,211000.0
2005-12-01 15:50:00,7.96,7.98,7.93,7.96,339000.0,7.96,7.98,7.93,7.96,339000.0
2005-12-02 09:30:00,8.06,8.06,7.9,7.97,236000.0,8.06,8.06,7.9,7.97,236000.0
2005-12-02 09:40:00,7.97,7.98,7.9,7.93,275000.0,7.97,7.98,7.9,7.93,275000.0
2005-12-02 09:50:00,7.93,7.94,7.92,7.94,119000.0,7.93,7.94,7.92,7.94,119000.0
2005-12-02 10:00:00,7.94,7.98,7.93,7.95,258000.0,7.94,7.98,7.93,7.95,258000.0
2005-12-02 10:10:00,7.95,7.98,7.95,7.96,81000.0,7.95,7.98,7.95,7.96,81000.0
2005-12-02 10:20:00,7.96,8.15,7.96,8.11,1258000.0,7.96,8.15,7.96,8.11,1258000.0
2005-12-02 10:30:00,8.11,8.13,8.01,8.01,659000.0,8.11,8.13,8.01,8.01,659000.0
2005-12-02 10:40:00,8.02,8.04,8.01,8.02,178000.0,8.02,8.04,8.01,8.02,178000.0
2005-12-02 10:50:00,8.02,8.03,7.95,7.97,220000.0,8.02,8.03,7.95,7.97,220000.0
2005-12-02 11:00:00,7.98,7.99,7.96,7.97,154000.0,7.98,7.99,7.96,7.97,154000.0
2005-12-02 11:10:00,7.97,7.99,7.96,7.99,56000.0,7.97,7.99,7.96,7.99,56000.0
2005-12-02 11:20:00,7.99,8.01,7.97,7.99,206000.0,7.99,8.01,7.97,7.99,206000.0
2005-12-02 11:30:00,7.99,8.0,7.98,7.98,32000.0,7.99,8.0,7.98,7.98,32000.0
2005-12-02 11:40:00,7.98,8.0,7.98,8.0,37000.0,7.98,8.0,7.98,8.0,37000.0
2005-12-02 11:50:00,7.99,7.99,7.98,7.98,31000.0,7.99,7.99,7.98,7.98,31000.0
2005-12-02 12:00:00,7.98,8.0,7.98,7.99,82000.0,7.98,8.0,7.98,7.99,82000.0
2005-12-02 12:10:00,7.98,7.98,7.96,7.97,31000.0,7.98,7.98,7.96,7.97,31000.0
2005-12-02 12:20:00,7.96,7.96,7.93,7.93,179000.0,7.96,7.96,7.93,7.93,179000.0
2005-12-02 12:30:00,7.93,7.95,7.92,7.93,103000.0,7.93,7.95,7.92,7.93,103000.0
2005-12-02 12:40:00,7.94,7.94,7.93,7.93,55000.0,7.94,7.94,7.93,7.93,55000.0
2005-12-02 12:50:00,7.93,7.93,7.88,7.89,340000.0,7.93,7.93,7.88,7.89,340000.0
2005-12-02 13:00:00,7.88,7.93,7.85,7.93,180000.0,7.88,7.93,7.85,7.93,180000.0
2005-12-02 13:10:00,7.93,7.93,7.91,7.92,25000.0,7.93,7.93,7.91,7.92,25000.0
2005-12-02 13:20:00,7.91,7.92,7.89,7.9,45000.0,7.91,7.92,7.89,7.9,45000.0
2005-12-02 13:30:00,7.9,7.9,7.89,7.89,9000.0,7.9,7.9,7.89,7.89,9000.0
2005-12-02 13:40:00,7.9,7.92,7.9,7.91,60000.0,7.9,7.92,7.9,7.91,60000.0
2005-12-02 13:50:00,7.9,7.9,7.89,7.9,19000.0,7.9,7.9,7.89,7.9,19000.0
2005-12-02 14:00:00,7.9,7.92,7.9,7.92,55000.0,7.9,7.92,7.9,7.92,55000.0
2005-12-02 14:10:00,7.92,7.92,7.9,7.9,36000.0,7.92,7.92,7.9,7.9,36000.0
2005-12-02 14:20:00,7.91,7.93,7.91,7.93,11000.0,7.91,7.93,7.91,7.93,11000.0
2005-12-02 14:30:00,7.93,7.93,7.92,7.92,74000.0,7.93,7.93,7.92,7.92,74000.0
2005-12-02 14:40:00,7.9,7.93,7.9,7.92,37000.0,7.9,7.93,7.9,7.92,37000.0
2005-12-02 14:50:00,7.91,7.93,7.9,7.92,59000.0,7.91,7.93,7.9,7.92,59000.0
2005-12-02 15:00:00,7.91,7.92,7.9,7.92,47000.0,7.91,7.92,7.9,7.92,47000.0
2005-12-02 15:10:00,7.93,7.95,7.92,7.94,99000.0,7.93,7.95,7.92,7.94,99000.0
2005-12-02 15:20:00,7.94,7.94,7.93,7.94,59000.0,7.94,7.94,7.93,7.94,59000.0
2005-12-02 15:30:00,7.94,7.94,7.93,7.94,171000.0,7.94,7.94,7.93,7.94,171000.0
2005-12-02 15:40:00,7.94,7.94,7.92,7.92,137000.0,7.94,7.94,7.92,7.92,137000.0
2005-12-02 15:50:00,7.92,7.93,7.89,7.89,341000.0,7.92,7.93,7.89,7.89,341000.0
2005-12-05 09:30:00,7.99,8.0,7.93,8.0,297000.0,7.99,8.0,7.93,8.0,297000.0
2005-12-05 09:40:00,7.99,8.03,7.95,7.98,304000.0,7.99,8.03,7.95,7.98,304000.0
2005-12-05 09:50:00,7.98,7.98,7.91,7.96,115000.0,7.98,7.98,7.91,7.96,115000.0
2005-12-05 10:00:00,7.94,7.96,7.93,7.93,71000.0,7.94,7.96,7.93,7.93,71000.0
2005-12-05 10:10:00,7.93,7.94,7.89,7.9,201000.0,7.93,7.94,7.89,7.9,201000.0
2005-12-05 10:20:00,7.89,7.92,7.89,7.92,48000.0,7.89,7.92,7.89,7.92,48000.0
2005-12-05 10:30:00,7.91,7.94,7.9,7.93,66000.0,7.91,7.94,7.9,7.93,66000.0
2005-12-05 10:40:00,7.93,7.94,7.92,7.92,33000.0,7.93,7.94,7.92,7.92,33000.0
2005-12-05 10:50:00,7.92,7.93,7.91,7.92,27000.0,7.92,7.93,7.91,7.92,27000.0
2005-12-05 11:00:00,7.93,7.95,7.92,7.94,73000.0,7.93,7.95,7.92,7.94,73000.0
2005-12-05 11:10:00,7.94,7.94,7.92,7.92,17000.0,7.94,7.94,7.92,7.92,17000.0
2005-12-05 11:20:00,7.92,7.93,7.91,7.93,30000.0,7.92,7.93,7.91,7.93,30000.0
2005-12-05 11:30:00,7.93,7.94,7.92,7.94,7000.0,7.93,7.94,7.92,7.94,7000.0
2005-12-05 11:40:00,7.94,7.94,7.93,7.93,18000.0,7.94,7.94,7.93,7.93,18000.0
2005-12-05 11:50:00,7.92,7.92,7.91,7.91,14000.0,7.92,7.92,7.91,7.91,14000.0
2005-12-05 12:00:00,7.92,7.92,7.91,7.91,5000.0,7.92,7.92,7.91,7.91,5000.0
2005-12-05 12:10:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-12-05 12:20:00,7.92,7.92,7.91,7.91,59000.0,7.92,7.92,7.91,7.91,59000.0
2005-12-05 12:30:00,7.91,7.92,7.91,7.92,5000.0,7.91,7.92,7.91,7.92,5000.0
2005-12-05 12:40:00,7.93,7.93,7.92,7.92,26000.0,7.93,7.93,7.92,7.92,26000.0
2005-12-05 12:50:00,7.93,7.93,7.91,7.92,12000.0,7.93,7.93,7.91,7.92,12000.0
2005-12-05 13:00:00,7.91,7.91,7.9,7.91,76000.0,7.91,7.91,7.9,7.91,76000.0
2005-12-05 13:10:00,7.91,7.91,7.9,7.91,24000.0,7.91,7.91,7.9,7.91,24000.0
2005-12-05 13:20:00,7.9,7.91,7.89,7.9,59000.0,7.9,7.91,7.89,7.9,59000.0
2005-12-05 13:30:00,7.9,7.91,7.9,7.91,35000.0,7.9,7.91,7.9,7.91,35000.0
2005-12-05 13:40:00,7.91,7.92,7.9,7.91,29000.0,7.91,7.92,7.9,7.91,29000.0
2005-12-05 13:50:00,7.9,7.92,7.9,7.92,21000.0,7.9,7.92,7.9,7.92,21000.0
2005-12-05 14:00:00,7.92,7.92,7.89,7.9,74000.0,7.92,7.92,7.89,7.9,74000.0
2005-12-05 14:10:00,7.91,7.91,7.91,7.91,1000.0,7.91,7.91,7.91,7.91,1000.0
2005-12-05 14:20:00,7.9,7.91,7.81,7.83,322000.0,7.9,7.91,7.81,7.83,322000.0
2005-12-05 14:30:00,7.84,7.84,7.81,7.82,112000.0,7.84,7.84,7.81,7.82,112000.0
2005-12-05 14:40:00,7.83,7.87,7.83,7.85,85000.0,7.83,7.87,7.83,7.85,85000.0
2005-12-05 14:50:00,7.87,7.87,7.85,7.85,36000.0,7.87,7.87,7.85,7.85,36000.0
2005-12-05 15:00:00,7.84,7.85,7.83,7.83,47000.0,7.84,7.85,7.83,7.83,47000.0
2005-12-05 15:10:00,7.82,7.83,7.8,7.82,259000.0,7.82,7.83,7.8,7.82,259000.0
2005-12-05 15:20:00,7.81,7.82,7.8,7.81,80000.0,7.81,7.82,7.8,7.81,80000.0
2005-12-05 15:30:00,7.81,7.83,7.8,7.81,91000.0,7.81,7.83,7.8,7.81,91000.0
2005-12-05 15:40:00,7.81,7.84,7.81,7.84,87000.0,7.81,7.84,7.81,7.84,87000.0
2005-12-05 15:50:00,7.82,7.82,7.77,7.8,328000.0,7.82,7.82,7.77,7.8,328000.0
2005-12-06 09:30:00,7.85,7.94,7.85,7.9,503000.0,7.85,7.94,7.85,7.9,503000.0
2005-12-06 09:40:00,7.9,8.01,7.88,7.96,633000.0,7.9,8.01,7.88,7.96,633000.0
2005-12-06 09:50:00,7.97,8.02,7.92,8.0,471000.0,7.97,8.02,7.92,8.0,471000.0
2005-12-06 10:00:00,8.0,8.03,7.98,8.03,349000.0,8.0,8.03,7.98,8.03,349000.0
2005-12-06 10:10:00,8.03,8.03,7.94,7.97,230000.0,8.03,8.03,7.94,7.97,230000.0
2005-12-06 10:20:00,7.97,7.99,7.93,7.95,194000.0,7.97,7.99,7.93,7.95,194000.0
2005-12-06 10:30:00,7.95,7.97,7.93,7.93,51000.0,7.95,7.97,7.93,7.93,51000.0
2005-12-06 10:40:00,7.94,7.95,7.93,7.94,34000.0,7.94,7.95,7.93,7.94,34000.0
2005-12-06 10:50:00,7.94,7.96,7.93,7.93,46000.0,7.94,7.96,7.93,7.93,46000.0
2005-12-06 11:00:00,7.95,7.97,7.94,7.94,55000.0,7.95,7.97,7.94,7.94,55000.0
2005-12-06 11:10:00,7.94,7.94,7.9,7.91,73000.0,7.94,7.94,7.9,7.91,73000.0
2005-12-06 11:20:00,7.91,7.93,7.91,7.91,19000.0,7.91,7.93,7.91,7.91,19000.0
2005-12-06 11:30:00,7.91,7.92,7.87,7.89,171000.0,7.91,7.92,7.87,7.89,171000.0
2005-12-06 11:40:00,7.89,7.9,7.88,7.88,55000.0,7.89,7.9,7.88,7.88,55000.0
2005-12-06 11:50:00,7.88,7.9,7.88,7.9,62000.0,7.88,7.9,7.88,7.9,62000.0
2005-12-06 12:00:00,7.89,7.9,7.88,7.88,32000.0,7.89,7.9,7.88,7.88,32000.0
2005-12-06 12:10:00,7.88,7.92,7.88,7.9,30000.0,7.88,7.92,7.88,7.9,30000.0
2005-12-06 12:20:00,7.9,7.9,7.89,7.89,26000.0,7.9,7.9,7.89,7.89,26000.0
2005-12-06 12:30:00,7.88,7.88,7.86,7.86,46000.0,7.88,7.88,7.86,7.86,46000.0
2005-12-06 12:40:00,7.87,7.88,7.86,7.88,3000.0,7.87,7.88,7.86,7.88,3000.0
2005-12-06 12:50:00,7.88,7.88,7.86,7.87,40000.0,7.88,7.88,7.86,7.87,40000.0
2005-12-06 13:00:00,7.87,7.87,7.86,7.86,27000.0,7.87,7.87,7.86,7.86,27000.0
2005-12-06 13:10:00,7.86,7.86,7.86,7.86,4000.0,7.86,7.86,7.86,7.86,4000.0
2005-12-06 13:20:00,7.86,7.87,7.86,7.87,18000.0,7.86,7.87,7.86,7.87,18000.0
2005-12-06 13:30:00,7.87,7.9,7.87,7.9,11000.0,7.87,7.9,7.87,7.9,11000.0
2005-12-06 13:40:00,7.9,7.9,7.87,7.87,19000.0,7.9,7.9,7.87,7.87,19000.0
2005-12-06 13:50:00,7.87,7.87,7.85,7.85,37000.0,7.87,7.87,7.85,7.85,37000.0
2005-12-06 14:00:00,7.86,7.86,7.8,7.82,180000.0,7.86,7.86,7.8,7.82,180000.0
2005-12-06 14:10:00,7.82,7.82,7.8,7.81,92000.0,7.82,7.82,7.8,7.81,92000.0
2005-12-06 14:20:00,7.81,7.82,7.78,7.79,262000.0,7.81,7.82,7.78,7.79,262000.0
2005-12-06 14:30:00,7.8,7.81,7.78,7.78,56000.0,7.8,7.81,7.78,7.78,56000.0
2005-12-06 14:40:00,7.79,7.79,7.78,7.79,72000.0,7.79,7.79,7.78,7.79,72000.0
2005-12-06 14:50:00,7.78,7.78,7.74,7.74,393000.0,7.78,7.78,7.74,7.74,393000.0
2005-12-06 15:00:00,7.75,7.77,7.74,7.77,85000.0,7.75,7.77,7.74,7.77,85000.0
2005-12-06 15:10:00,7.76,7.78,7.75,7.78,96000.0,7.76,7.78,7.75,7.78,96000.0
2005-12-06 15:20:00,7.78,7.8,7.76,7.77,68000.0,7.78,7.8,7.76,7.77,68000.0
2005-12-06 15:30:00,7.77,7.81,7.76,7.78,86000.0,7.77,7.81,7.76,7.78,86000.0
2005-12-06 15:40:00,7.78,7.8,7.77,7.8,108000.0,7.78,7.8,7.77,7.8,108000.0
2005-12-06 15:50:00,7.8,7.82,7.78,7.8,244000.0,7.8,7.82,7.78,7.8,244000.0
2005-12-07 09:30:00,7.87,7.93,7.81,7.83,225000.0,7.87,7.93,7.81,7.83,225000.0
2005-12-07 09:40:00,7.85,7.85,7.81,7.81,103000.0,7.85,7.85,7.81,7.81,103000.0
2005-12-07 09:50:00,7.81,7.85,7.81,7.81,185000.0,7.81,7.85,7.81,7.81,185000.0
2005-12-07 10:00:00,7.82,7.84,7.81,7.82,95000.0,7.82,7.84,7.81,7.82,95000.0
2005-12-07 10:10:00,7.82,7.83,7.81,7.82,17000.0,7.82,7.83,7.81,7.82,17000.0
2005-12-07 10:20:00,7.82,7.83,7.81,7.81,68000.0,7.82,7.83,7.81,7.81,68000.0
2005-12-07 10:30:00,7.81,7.82,7.78,7.8,90000.0,7.81,7.82,7.78,7.8,90000.0
2005-12-07 10:40:00,7.8,7.82,7.79,7.79,52000.0,7.8,7.82,7.79,7.79,52000.0
2005-12-07 10:50:00,7.8,7.8,7.77,7.78,106000.0,7.8,7.8,7.77,7.78,106000.0
2005-12-07 11:00:00,7.78,7.78,7.77,7.77,89000.0,7.78,7.78,7.77,7.77,89000.0
2005-12-07 11:10:00,7.77,7.78,7.76,7.76,48000.0,7.77,7.78,7.76,7.76,48000.0
2005-12-07 11:20:00,7.77,7.77,7.77,7.77,10000.0,7.77,7.77,7.77,7.77,10000.0
2005-12-07 11:30:00,7.77,7.78,7.77,7.78,34000.0,7.77,7.78,7.77,7.78,34000.0
2005-12-07 11:40:00,7.78,7.78,7.77,7.77,37000.0,7.78,7.78,7.77,7.77,37000.0
2005-12-07 11:50:00,7.77,7.77,7.76,7.76,57000.0,7.77,7.77,7.76,7.76,57000.0
2005-12-07 12:00:00,7.76,7.76,7.75,7.76,72000.0,7.76,7.76,7.75,7.76,72000.0
2005-12-07 12:10:00,7.76,7.77,7.75,7.77,37000.0,7.76,7.77,7.75,7.77,37000.0
2005-12-07 12:20:00,7.76,7.77,7.75,7.76,13000.0,7.76,7.77,7.75,7.76,13000.0
2005-12-07 12:30:00,7.75,7.77,7.75,7.77,21000.0,7.75,7.77,7.75,7.77,21000.0
2005-12-07 12:40:00,7.76,7.76,7.75,7.76,18000.0,7.76,7.76,7.75,7.76,18000.0
2005-12-07 12:50:00,7.76,7.77,7.76,7.76,13000.0,7.76,7.77,7.76,7.76,13000.0
2005-12-07 13:00:00,7.77,7.77,7.77,7.77,23000.0,7.77,7.77,7.77,7.77,23000.0
2005-12-07 13:10:00,7.77,7.77,7.76,7.76,12000.0,7.77,7.77,7.76,7.76,12000.0
2005-12-07 13:20:00,7.77,7.77,7.76,7.76,42000.0,7.77,7.77,7.76,7.76,42000.0
2005-12-07 13:30:00,7.76,7.77,7.75,7.77,23000.0,7.76,7.77,7.75,7.77,23000.0
2005-12-07 13:40:00,7.76,7.77,7.76,7.77,9000.0,7.76,7.77,7.76,7.77,9000.0
2005-12-07 13:50:00,7.77,7.77,7.76,7.76,7000.0,7.77,7.77,7.76,7.76,7000.0
2005-12-07 14:00:00,7.76,7.76,7.75,7.75,51000.0,7.76,7.76,7.75,7.75,51000.0
2005-12-07 14:10:00,7.76,7.77,7.76,7.76,13000.0,7.76,7.77,7.76,7.76,13000.0
2005-12-07 14:20:00,7.77,7.77,7.76,7.76,15000.0,7.77,7.77,7.76,7.76,15000.0
2005-12-07 14:30:00,7.75,7.75,7.75,7.75,37000.0,7.75,7.75,7.75,7.75,37000.0
2005-12-07 14:40:00,7.73,7.75,7.73,7.75,29000.0,7.73,7.75,7.73,7.75,29000.0
2005-12-07 14:50:00,7.75,7.76,7.75,7.75,21000.0,7.75,7.76,7.75,7.75,21000.0
2005-12-07 15:00:00,7.75,7.75,7.71,7.72,154000.0,7.75,7.75,7.71,7.72,154000.0
2005-12-07 15:10:00,7.73,7.73,7.71,7.73,26000.0,7.73,7.73,7.71,7.73,26000.0
2005-12-07 15:20:00,7.73,7.73,7.72,7.72,55000.0,7.73,7.73,7.72,7.72,55000.0
2005-12-07 15:30:00,7.72,7.72,7.71,7.71,95000.0,7.72,7.72,7.71,7.71,95000.0
2005-12-07 15:40:00,7.71,7.73,7.71,7.72,173000.0,7.71,7.73,7.71,7.72,173000.0
2005-12-07 15:50:00,7.73,7.78,7.7,7.75,412000.0,7.73,7.78,7.7,7.75,412000.0
2005-12-08 09:30:00,7.81,7.82,7.75,7.75,184000.0,7.81,7.82,7.75,7.75,184000.0
2005-12-08 09:40:00,7.75,7.76,7.71,7.72,62000.0,7.75,7.76,7.71,7.72,62000.0
2005-12-08 09:50:00,7.72,7.78,7.72,7.78,46000.0,7.72,7.78,7.72,7.78,46000.0
2005-12-08 10:00:00,7.77,7.77,7.72,7.74,14000.0,7.77,7.77,7.72,7.74,14000.0
2005-12-08 10:10:00,7.73,7.76,7.73,7.75,35000.0,7.73,7.76,7.73,7.75,35000.0
2005-12-08 10:20:00,7.75,7.79,7.74,7.79,104000.0,7.75,7.79,7.74,7.79,104000.0
2005-12-08 10:30:00,7.79,7.81,7.78,7.79,146000.0,7.79,7.81,7.78,7.79,146000.0
2005-12-08 10:40:00,7.78,7.8,7.78,7.79,51000.0,7.78,7.8,7.78,7.79,51000.0
2005-12-08 10:50:00,7.8,7.81,7.78,7.81,91000.0,7.8,7.81,7.78,7.81,91000.0
2005-12-08 11:00:00,7.81,7.81,7.79,7.8,53000.0,7.81,7.81,7.79,7.8,53000.0
2005-12-08 11:10:00,7.8,7.8,7.78,7.78,38000.0,7.8,7.8,7.78,7.78,38000.0
2005-12-08 11:20:00,7.78,7.78,7.77,7.77,5000.0,7.78,7.78,7.77,7.77,5000.0
2005-12-08 11:30:00,7.75,7.75,7.73,7.73,56000.0,7.75,7.75,7.73,7.73,56000.0
2005-12-08 11:40:00,7.73,7.73,7.72,7.73,9000.0,7.73,7.73,7.72,7.73,9000.0
2005-12-08 11:50:00,7.73,7.73,7.71,7.72,58000.0,7.73,7.73,7.71,7.72,58000.0
2005-12-08 12:00:00,7.72,7.73,7.71,7.72,29000.0,7.72,7.73,7.71,7.72,29000.0
2005-12-08 12:10:00,7.73,7.75,7.72,7.75,21000.0,7.73,7.75,7.72,7.75,21000.0
2005-12-08 12:20:00,7.75,7.77,7.75,7.75,79000.0,7.75,7.77,7.75,7.75,79000.0
2005-12-08 12:30:00,7.73,7.74,7.73,7.74,9000.0,7.73,7.74,7.73,7.74,9000.0
2005-12-08 12:40:00,7.74,7.74,7.73,7.73,22000.0,7.74,7.74,7.73,7.73,22000.0
2005-12-08 12:50:00,7.74,7.74,7.74,7.74,2000.0,7.74,7.74,7.74,7.74,2000.0
2005-12-08 13:00:00,7.75,7.76,7.75,7.75,12000.0,7.75,7.76,7.75,7.75,12000.0
2005-12-08 13:10:00,7.75,7.75,7.72,7.73,121000.0,7.75,7.75,7.72,7.73,121000.0
2005-12-08 13:20:00,7.72,7.73,7.72,7.73,26000.0,7.72,7.73,7.72,7.73,26000.0
2005-12-08 13:30:00,7.73,7.74,7.73,7.73,14000.0,7.73,7.74,7.73,7.73,14000.0
2005-12-08 13:40:00,7.73,7.73,7.73,7.73,8000.0,7.73,7.73,7.73,7.73,8000.0
2005-12-08 13:50:00,7.73,7.73,7.73,7.73,24000.0,7.73,7.73,7.73,7.73,24000.0
2005-12-08 14:00:00,7.73,7.73,7.72,7.72,25000.0,7.73,7.73,7.72,7.72,25000.0
2005-12-08 14:10:00,7.71,7.72,7.71,7.71,44000.0,7.71,7.72,7.71,7.71,44000.0
2005-12-08 14:20:00,7.71,7.73,7.71,7.71,70000.0,7.71,7.73,7.71,7.71,70000.0
2005-12-08 14:30:00,7.72,7.72,7.63,7.67,347000.0,7.72,7.72,7.63,7.67,347000.0
2005-12-08 14:40:00,7.69,7.7,7.69,7.7,21000.0,7.69,7.7,7.69,7.7,21000.0
2005-12-08 14:50:00,7.69,7.69,7.66,7.68,75000.0,7.69,7.69,7.66,7.68,75000.0
2005-12-08 15:00:00,7.67,7.68,7.66,7.66,71000.0,7.67,7.68,7.66,7.66,71000.0
2005-12-08 15:10:00,7.66,7.66,7.62,7.64,159000.0,7.66,7.66,7.62,7.64,159000.0
2005-12-08 15:20:00,7.64,7.66,7.64,7.64,50000.0,7.64,7.66,7.64,7.64,50000.0
2005-12-08 15:30:00,7.65,7.68,7.64,7.68,88000.0,7.65,7.68,7.64,7.68,88000.0
2005-12-08 15:40:00,7.67,7.7,7.67,7.69,56000.0,7.67,7.7,7.67,7.69,56000.0
2005-12-08 15:50:00,7.69,7.72,7.68,7.7,179000.0,7.69,7.72,7.68,7.7,179000.0
2005-12-09 09:30:00,7.73,7.78,7.71,7.76,302000.0,7.73,7.78,7.71,7.76,302000.0
2005-12-09 09:40:00,7.76,7.76,7.7,7.7,178000.0,7.76,7.76,7.7,7.7,178000.0
2005-12-09 09:50:00,7.71,7.72,7.63,7.63,110000.0,7.71,7.72,7.63,7.63,110000.0
2005-12-09 10:00:00,7.64,7.68,7.64,7.64,85000.0,7.64,7.68,7.64,7.64,85000.0
2005-12-09 10:10:00,7.64,7.65,7.63,7.64,90000.0,7.64,7.65,7.63,7.64,90000.0
2005-12-09 10:20:00,7.65,7.65,7.63,7.63,98000.0,7.65,7.65,7.63,7.63,98000.0
2005-12-09 10:30:00,7.63,7.64,7.53,7.57,347000.0,7.63,7.64,7.53,7.57,347000.0
2005-12-09 10:40:00,7.58,7.6,7.57,7.6,75000.0,7.58,7.6,7.57,7.6,75000.0
2005-12-09 10:50:00,7.61,7.63,7.58,7.58,95000.0,7.61,7.63,7.58,7.58,95000.0
2005-12-09 11:00:00,7.58,7.65,7.58,7.64,157000.0,7.58,7.65,7.58,7.64,157000.0
2005-12-09 11:10:00,7.64,7.64,7.62,7.62,24000.0,7.64,7.64,7.62,7.62,24000.0
2005-12-09 11:20:00,7.62,7.63,7.62,7.63,7000.0,7.62,7.63,7.62,7.63,7000.0
2005-12-09 11:30:00,7.63,7.64,7.62,7.64,17000.0,7.63,7.64,7.62,7.64,17000.0
2005-12-09 11:40:00,7.64,7.64,7.63,7.64,27000.0,7.64,7.64,7.63,7.64,27000.0
2005-12-09 11:50:00,7.63,7.63,7.63,7.63,53000.0,7.63,7.63,7.63,7.63,53000.0
2005-12-09 12:00:00,7.63,7.63,7.6,7.62,58000.0,7.63,7.63,7.6,7.62,58000.0
2005-12-09 12:10:00,7.61,7.62,7.6,7.6,80000.0,7.61,7.62,7.6,7.6,80000.0
2005-12-09 12:20:00,7.6,7.62,7.6,7.61,65000.0,7.6,7.62,7.6,7.61,65000.0
2005-12-09 12:30:00,7.61,7.62,7.61,7.62,6000.0,7.61,7.62,7.61,7.62,6000.0
2005-12-09 12:40:00,7.62,7.62,7.62,7.62,13000.0,7.62,7.62,7.62,7.62,13000.0
2005-12-09 12:50:00,7.61,7.62,7.6,7.61,28000.0,7.61,7.62,7.6,7.61,28000.0
2005-12-09 13:00:00,7.61,7.63,7.61,7.63,105000.0,7.61,7.63,7.61,7.63,105000.0
2005-12-09 13:10:00,7.62,7.63,7.62,7.62,9000.0,7.62,7.63,7.62,7.62,9000.0
2005-12-09 13:20:00,7.63,7.63,7.62,7.63,31000.0,7.63,7.63,7.62,7.63,31000.0
2005-12-09 13:30:00,7.62,7.63,7.62,7.62,23000.0,7.62,7.63,7.62,7.62,23000.0
2005-12-09 13:40:00,7.62,7.65,7.62,7.65,74000.0,7.62,7.65,7.62,7.65,74000.0
2005-12-09 13:50:00,7.65,7.65,7.63,7.63,8000.0,7.65,7.65,7.63,7.63,8000.0
2005-12-09 14:00:00,7.63,7.63,7.62,7.62,26000.0,7.63,7.63,7.62,7.62,26000.0
2005-12-09 14:10:00,7.63,7.63,7.62,7.62,18000.0,7.63,7.63,7.62,7.62,18000.0
2005-12-09 14:20:00,7.62,7.62,7.6,7.62,29000.0,7.62,7.62,7.6,7.62,29000.0
2005-12-09 14:30:00,7.61,7.62,7.61,7.62,56000.0,7.61,7.62,7.61,7.62,56000.0
2005-12-09 14:40:00,7.62,7.64,7.62,7.63,52000.0,7.62,7.64,7.62,7.63,52000.0
2005-12-09 14:50:00,7.64,7.65,7.62,7.62,32000.0,7.64,7.65,7.62,7.62,32000.0
2005-12-09 15:00:00,7.63,7.63,7.62,7.63,16000.0,7.63,7.63,7.62,7.63,16000.0
2005-12-09 15:10:00,7.63,7.63,7.62,7.63,75000.0,7.63,7.63,7.62,7.63,75000.0
2005-12-09 15:20:00,7.63,7.64,7.62,7.64,53000.0,7.63,7.64,7.62,7.64,53000.0
2005-12-09 15:30:00,7.63,7.64,7.62,7.62,24000.0,7.63,7.64,7.62,7.62,24000.0
2005-12-09 15:40:00,7.63,7.64,7.61,7.64,57000.0,7.63,7.64,7.61,7.64,57000.0
2005-12-09 15:50:00,7.63,7.63,7.57,7.58,351000.0,7.63,7.63,7.57,7.58,351000.0
2005-12-12 09:30:00,7.65,7.74,7.65,7.67,219000.0,7.65,7.74,7.65,7.67,219000.0
2005-12-12 09:40:00,7.66,7.67,7.63,7.64,90000.0,7.66,7.67,7.63,7.64,90000.0
2005-12-12 09:50:00,7.64,7.65,7.6,7.62,77000.0,7.64,7.65,7.6,7.62,77000.0
2005-12-12 10:00:00,7.61,7.76,7.57,7.76,143000.0,7.61,7.76,7.57,7.76,143000.0
2005-12-12 10:10:00,7.59,7.61,7.57,7.61,65000.0,7.59,7.61,7.57,7.61,65000.0
2005-12-12 10:20:00,7.6,7.61,7.58,7.61,51000.0,7.6,7.61,7.58,7.61,51000.0
2005-12-12 10:30:00,7.61,7.64,7.61,7.63,47000.0,7.61,7.64,7.61,7.63,47000.0
2005-12-12 10:40:00,7.63,7.64,7.61,7.61,34000.0,7.63,7.64,7.61,7.61,34000.0
2005-12-12 10:50:00,7.61,7.62,7.61,7.61,24000.0,7.61,7.62,7.61,7.61,24000.0
2005-12-12 11:00:00,7.61,7.61,7.6,7.61,66000.0,7.61,7.61,7.6,7.61,66000.0
2005-12-12 11:10:00,7.6,7.61,7.6,7.6,11000.0,7.6,7.61,7.6,7.6,11000.0
2005-12-12 11:20:00,7.6,7.6,7.6,7.6,30000.0,7.6,7.6,7.6,7.6,30000.0
2005-12-12 11:30:00,7.6,7.61,7.6,7.61,49000.0,7.6,7.61,7.6,7.61,49000.0
2005-12-12 11:40:00,7.61,7.61,7.61,7.61,40000.0,7.61,7.61,7.61,7.61,40000.0
2005-12-12 11:50:00,7.6,7.6,7.58,7.58,62000.0,7.6,7.6,7.58,7.58,62000.0
2005-12-12 12:00:00,7.58,7.6,7.58,7.6,27000.0,7.58,7.6,7.58,7.6,27000.0
2005-12-12 12:10:00,7.58,7.62,7.58,7.6,53000.0,7.58,7.62,7.58,7.6,53000.0
2005-12-12 12:20:00,7.59,7.6,7.58,7.58,13000.0,7.59,7.6,7.58,7.58,13000.0
2005-12-12 12:30:00,7.58,7.62,7.58,7.6,74000.0,7.58,7.62,7.58,7.6,74000.0
2005-12-12 12:40:00,7.6,7.6,7.6,7.6,13000.0,7.6,7.6,7.6,7.6,13000.0
2005-12-12 12:50:00,7.59,7.6,7.59,7.6,28000.0,7.59,7.6,7.59,7.6,28000.0
2005-12-12 13:00:00,7.6,7.62,7.59,7.59,100000.0,7.6,7.62,7.59,7.59,100000.0
2005-12-12 13:10:00,7.59,7.6,7.58,7.58,10000.0,7.59,7.6,7.58,7.58,10000.0
2005-12-12 13:20:00,7.58,7.6,7.58,7.6,48000.0,7.58,7.6,7.58,7.6,48000.0
2005-12-12 13:30:00,7.59,7.61,7.54,7.54,244000.0,7.59,7.61,7.54,7.54,244000.0
2005-12-12 13:40:00,7.55,7.58,7.55,7.58,15000.0,7.55,7.58,7.55,7.58,15000.0
2005-12-12 13:50:00,7.58,7.58,7.56,7.56,2000.0,7.58,7.58,7.56,7.56,2000.0
2005-12-12 14:00:00,7.56,7.58,7.56,7.58,23000.0,7.56,7.58,7.56,7.58,23000.0
2005-12-12 14:10:00,7.59,7.6,7.58,7.6,20000.0,7.59,7.6,7.58,7.6,20000.0
2005-12-12 14:20:00,7.6,7.6,7.59,7.59,11000.0,7.6,7.6,7.59,7.59,11000.0
2005-12-12 14:30:00,7.58,7.59,7.58,7.59,4000.0,7.58,7.59,7.58,7.59,4000.0
2005-12-12 14:40:00,7.59,7.61,7.59,7.6,45000.0,7.59,7.61,7.59,7.6,45000.0
2005-12-12 14:50:00,7.61,7.61,7.6,7.6,20000.0,7.61,7.61,7.6,7.6,20000.0
2005-12-12 15:00:00,7.6,7.6,7.58,7.58,51000.0,7.6,7.6,7.58,7.58,51000.0
2005-12-12 15:10:00,7.58,7.61,7.58,7.61,24000.0,7.58,7.61,7.58,7.61,24000.0
2005-12-12 15:20:00,7.6,7.61,7.59,7.6,35000.0,7.6,7.61,7.59,7.6,35000.0
2005-12-12 15:30:00,7.61,7.61,7.59,7.6,42000.0,7.61,7.61,7.59,7.6,42000.0
2005-12-12 15:40:00,7.6,7.6,7.59,7.6,56000.0,7.6,7.6,7.59,7.6,56000.0
2005-12-12 15:50:00,7.6,7.62,7.58,7.62,190000.0,7.6,7.62,7.58,7.62,190000.0
2005-12-13 09:30:00,7.57,7.6,7.52,7.57,189000.0,7.57,7.6,7.52,7.57,189000.0
2005-12-13 09:40:00,7.58,7.59,7.55,7.59,95000.0,7.58,7.59,7.55,7.59,95000.0
2005-12-13 09:50:00,7.59,7.59,7.56,7.56,66000.0,7.59,7.59,7.56,7.56,66000.0
2005-12-13 10:00:00,7.56,7.56,7.51,7.54,81000.0,7.56,7.56,7.51,7.54,81000.0
2005-12-13 10:10:00,7.54,7.54,7.53,7.53,37000.0,7.54,7.54,7.53,7.53,37000.0
2005-12-13 10:20:00,7.53,7.54,7.53,7.53,22000.0,7.53,7.54,7.53,7.53,22000.0
2005-12-13 10:30:00,7.53,7.54,7.53,7.54,18000.0,7.53,7.54,7.53,7.54,18000.0
2005-12-13 10:40:00,7.54,7.55,7.53,7.55,13000.0,7.54,7.55,7.53,7.55,13000.0
2005-12-13 10:50:00,7.54,7.55,7.53,7.53,43000.0,7.54,7.55,7.53,7.53,43000.0
2005-12-13 11:00:00,7.54,7.54,7.53,7.53,13000.0,7.54,7.54,7.53,7.53,13000.0
2005-12-13 11:10:00,7.53,7.54,7.53,7.53,45000.0,7.53,7.54,7.53,7.53,45000.0
2005-12-13 11:20:00,7.53,7.53,7.5,7.5,71000.0,7.53,7.53,7.5,7.5,71000.0
2005-12-13 11:30:00,7.51,7.51,7.5,7.5,72000.0,7.51,7.51,7.5,7.5,72000.0
2005-12-13 11:40:00,7.5,7.5,7.46,7.46,380000.0,7.5,7.5,7.46,7.46,380000.0
2005-12-13 11:50:00,7.46,7.46,7.43,7.44,464000.0,7.46,7.46,7.43,7.44,464000.0
2005-12-13 12:00:00,7.44,7.48,7.44,7.47,95000.0,7.44,7.48,7.44,7.47,95000.0
2005-12-13 12:10:00,7.46,7.46,7.45,7.46,30000.0,7.46,7.46,7.45,7.46,30000.0
2005-12-13 12:20:00,7.46,7.47,7.46,7.46,15000.0,7.46,7.47,7.46,7.46,15000.0
2005-12-13 12:30:00,7.45,7.46,7.45,7.45,25000.0,7.45,7.46,7.45,7.45,25000.0
2005-12-13 12:40:00,7.43,7.45,7.43,7.45,32000.0,7.43,7.45,7.43,7.45,32000.0
2005-12-13 12:50:00,7.44,7.45,7.43,7.45,59000.0,7.44,7.45,7.43,7.45,59000.0
2005-12-13 13:00:00,7.44,7.44,7.38,7.41,267000.0,7.44,7.44,7.38,7.41,267000.0
2005-12-13 13:10:00,7.42,7.47,7.4,7.4,205000.0,7.42,7.47,7.4,7.4,205000.0
2005-12-13 13:20:00,7.46,7.48,7.46,7.47,101000.0,7.46,7.48,7.46,7.47,101000.0
2005-12-13 13:30:00,7.48,7.5,7.47,7.49,131000.0,7.48,7.5,7.47,7.49,131000.0
2005-12-13 13:40:00,7.5,7.5,7.5,7.5,10000.0,7.5,7.5,7.5,7.5,10000.0
2005-12-13 13:50:00,7.49,7.5,7.48,7.49,150000.0,7.49,7.5,7.48,7.49,150000.0
2005-12-13 14:00:00,7.49,7.5,7.47,7.47,67000.0,7.49,7.5,7.47,7.47,67000.0
2005-12-13 14:10:00,7.47,7.59,7.43,7.48,139000.0,7.47,7.59,7.43,7.48,139000.0
2005-12-13 14:20:00,7.5,7.52,7.43,7.46,148000.0,7.5,7.52,7.43,7.46,148000.0
2005-12-13 14:30:00,7.46,7.46,7.4,7.42,120000.0,7.46,7.46,7.4,7.42,120000.0
2005-12-13 14:40:00,7.42,7.43,7.39,7.42,84000.0,7.42,7.43,7.39,7.42,84000.0
2005-12-13 14:50:00,7.44,7.45,7.43,7.44,29000.0,7.44,7.45,7.43,7.44,29000.0
2005-12-13 15:00:00,7.45,7.47,7.44,7.46,72000.0,7.45,7.47,7.44,7.46,72000.0
2005-12-13 15:10:00,7.45,7.47,7.45,7.46,79000.0,7.45,7.47,7.45,7.46,79000.0
2005-12-13 15:20:00,7.47,7.47,7.45,7.45,35000.0,7.47,7.47,7.45,7.45,35000.0
2005-12-13 15:30:00,7.45,7.45,7.44,7.45,36000.0,7.45,7.45,7.44,7.45,36000.0
2005-12-13 15:40:00,7.45,7.45,7.43,7.44,91000.0,7.45,7.45,7.43,7.44,91000.0
2005-12-13 15:50:00,7.44,7.45,7.41,7.43,197000.0,7.44,7.45,7.41,7.43,197000.0
2005-12-14 09:30:00,6.93,7.05,6.89,6.94,2403000.0,6.93,7.05,6.89,6.94,2403000.0
2005-12-14 09:40:00,6.93,7.09,6.93,6.98,1185000.0,6.93,7.09,6.93,6.98,1185000.0
2005-12-14 09:50:00,6.99,7.05,6.97,7.03,607000.0,6.99,7.05,6.97,7.03,607000.0
2005-12-14 10:00:00,7.03,7.14,7.02,7.09,1008000.0,7.03,7.14,7.02,7.09,1008000.0
2005-12-14 10:10:00,7.09,7.11,7.04,7.05,401000.0,7.09,7.11,7.04,7.05,401000.0
2005-12-14 10:20:00,7.06,7.07,7.03,7.03,256000.0,7.06,7.07,7.03,7.03,256000.0
2005-12-14 10:30:00,7.03,7.06,7.01,7.01,227000.0,7.03,7.06,7.01,7.01,227000.0
2005-12-14 10:40:00,7.01,7.03,7.0,7.01,336000.0,7.01,7.03,7.0,7.01,336000.0
2005-12-14 10:50:00,7.01,7.05,7.01,7.01,170000.0,7.01,7.05,7.01,7.01,170000.0
2005-12-14 11:00:00,7.01,7.03,7.01,7.01,187000.0,7.01,7.03,7.01,7.01,187000.0
2005-12-14 11:10:00,7.01,7.03,7.0,7.02,149000.0,7.01,7.03,7.0,7.02,149000.0
2005-12-14 11:20:00,7.02,7.03,7.02,7.02,129000.0,7.02,7.03,7.02,7.02,129000.0
2005-12-14 11:30:00,7.02,7.02,7.02,7.02,59000.0,7.02,7.02,7.02,7.02,59000.0
2005-12-14 11:40:00,7.02,7.02,7.0,7.01,140000.0,7.02,7.02,7.0,7.01,140000.0
2005-12-14 11:50:00,7.01,7.03,7.01,7.01,73000.0,7.01,7.03,7.01,7.01,73000.0
2005-12-14 12:00:00,7.01,7.01,6.96,6.98,210000.0,7.01,7.01,6.96,6.98,210000.0
2005-12-14 12:10:00,6.99,6.99,6.98,6.98,106000.0,6.99,6.99,6.98,6.98,106000.0
2005-12-14 12:20:00,6.98,6.98,6.96,6.98,102000.0,6.98,6.98,6.96,6.98,102000.0
2005-12-14 12:30:00,6.99,6.99,6.98,6.98,39000.0,6.99,6.99,6.98,6.98,39000.0
2005-12-14 12:40:00,6.98,7.0,6.98,7.0,135000.0,6.98,7.0,6.98,7.0,135000.0
2005-12-14 12:50:00,7.0,7.03,7.0,7.01,176000.0,7.0,7.03,7.0,7.01,176000.0
2005-12-14 13:00:00,7.02,7.02,7.0,7.0,94000.0,7.02,7.02,7.0,7.0,94000.0
2005-12-14 13:10:00,7.0,7.01,6.98,6.98,171000.0,7.0,7.01,6.98,6.98,171000.0
2005-12-14 13:20:00,6.98,7.0,6.98,6.99,66000.0,6.98,7.0,6.98,6.99,66000.0
2005-12-14 13:30:00,6.98,6.99,6.98,6.99,97000.0,6.98,6.99,6.98,6.99,97000.0
2005-12-14 13:40:00,6.99,6.99,6.98,6.98,111000.0,6.99,6.99,6.98,6.98,111000.0
2005-12-14 13:50:00,6.98,6.98,6.97,6.97,313000.0,6.98,6.98,6.97,6.97,313000.0
2005-12-14 14:00:00,6.97,6.97,6.94,6.94,357000.0,6.97,6.97,6.94,6.94,357000.0
2005-12-14 14:10:00,6.93,6.94,6.93,6.93,335000.0,6.93,6.94,6.93,6.93,335000.0
2005-12-14 14:20:00,6.93,6.95,6.93,6.93,238000.0,6.93,6.95,6.93,6.93,238000.0
2005-12-14 14:30:00,6.93,6.94,6.92,6.92,379000.0,6.93,6.94,6.92,6.92,379000.0
2005-12-14 14:40:00,6.93,6.93,6.9,6.91,284000.0,6.93,6.93,6.9,6.91,284000.0
2005-12-14 14:50:00,6.91,6.96,6.9,6.96,369000.0,6.91,6.96,6.9,6.96,369000.0
2005-12-14 15:00:00,6.96,6.98,6.95,6.96,205000.0,6.96,6.98,6.95,6.96,205000.0
2005-12-14 15:10:00,6.96,6.96,6.92,6.93,119000.0,6.96,6.96,6.92,6.93,119000.0
2005-12-14 15:20:00,6.93,6.95,6.92,6.95,193000.0,6.93,6.95,6.92,6.95,193000.0
2005-12-14 15:30:00,6.95,6.97,6.94,6.96,170000.0,6.95,6.97,6.94,6.96,170000.0
2005-12-14 15:40:00,6.96,6.97,6.95,6.96,171000.0,6.96,6.97,6.95,6.96,171000.0
2005-12-14 15:50:00,6.96,6.96,6.93,6.95,426000.0,6.96,6.96,6.93,6.95,426000.0
2005-12-15 09:30:00,7.05,7.05,6.98,7.01,599000.0,7.05,7.05,6.98,7.01,599000.0
2005-12-15 09:40:00,7.0,7.01,6.98,7.0,119000.0,7.0,7.01,6.98,7.0,119000.0
2005-12-15 09:50:00,7.0,7.0,6.96,6.96,200000.0,7.0,7.0,6.96,6.96,200000.0
2005-12-15 10:00:00,6.96,6.97,6.9,6.9,231000.0,6.96,6.97,6.9,6.9,231000.0
2005-12-15 10:10:00,6.91,6.91,6.85,6.87,303000.0,6.91,6.91,6.85,6.87,303000.0
2005-12-15 10:20:00,6.88,6.91,6.88,6.9,88000.0,6.88,6.91,6.88,6.9,88000.0
2005-12-15 10:30:00,6.92,6.97,6.9,6.96,107000.0,6.92,6.97,6.9,6.96,107000.0
2005-12-15 10:40:00,6.95,6.97,6.94,6.96,60000.0,6.95,6.97,6.94,6.96,60000.0
2005-12-15 10:50:00,6.97,7.0,6.95,6.96,153000.0,6.97,7.0,6.95,6.96,153000.0
2005-12-15 11:00:00,6.97,6.97,6.9,6.91,54000.0,6.97,6.97,6.9,6.91,54000.0
2005-12-15 11:10:00,6.91,6.92,6.91,6.91,69000.0,6.91,6.92,6.91,6.91,69000.0
2005-12-15 11:20:00,6.91,6.91,6.91,6.91,41000.0,6.91,6.91,6.91,6.91,41000.0
2005-12-15 11:30:00,6.91,6.92,6.9,6.92,49000.0,6.91,6.92,6.9,6.92,49000.0
2005-12-15 11:40:00,6.93,6.95,6.93,6.93,51000.0,6.93,6.95,6.93,6.93,51000.0
2005-12-15 11:50:00,6.93,6.94,6.93,6.94,27000.0,6.93,6.94,6.93,6.94,27000.0
2005-12-15 12:00:00,6.94,6.94,6.93,6.93,19000.0,6.94,6.94,6.93,6.93,19000.0
2005-12-15 12:10:00,6.93,6.93,6.93,6.93,18000.0,6.93,6.93,6.93,6.93,18000.0
2005-12-15 12:20:00,6.93,6.93,6.9,6.9,103000.0,6.93,6.93,6.9,6.9,103000.0
2005-12-15 12:30:00,6.9,6.91,6.9,6.91,25000.0,6.9,6.91,6.9,6.91,25000.0
2005-12-15 12:40:00,6.9,6.91,6.9,6.91,24000.0,6.9,6.91,6.9,6.91,24000.0
2005-12-15 12:50:00,6.91,6.91,6.9,6.9,36000.0,6.91,6.91,6.9,6.9,36000.0
2005-12-15 13:00:00,6.9,6.91,6.9,6.9,84000.0,6.9,6.91,6.9,6.9,84000.0
2005-12-15 13:10:00,6.9,6.9,6.9,6.9,95000.0,6.9,6.9,6.9,6.9,95000.0
2005-12-15 13:20:00,6.9,6.9,6.9,6.9,80000.0,6.9,6.9,6.9,6.9,80000.0
2005-12-15 13:30:00,6.9,6.91,6.9,6.91,63000.0,6.9,6.91,6.9,6.91,63000.0
2005-12-15 13:40:00,6.91,6.91,6.9,6.9,18000.0,6.91,6.91,6.9,6.9,18000.0
2005-12-15 13:50:00,6.91,6.93,6.91,6.93,36000.0,6.91,6.93,6.91,6.93,36000.0
2005-12-15 14:00:00,6.93,6.93,6.92,6.92,23000.0,6.93,6.93,6.92,6.92,23000.0
2005-12-15 14:10:00,6.92,6.92,6.9,6.9,140000.0,6.92,6.92,6.9,6.9,140000.0
2005-12-15 14:20:00,6.9,6.91,6.9,6.91,101000.0,6.9,6.91,6.9,6.91,101000.0
2005-12-15 14:30:00,6.91,6.91,6.9,6.91,5000.0,6.91,6.91,6.9,6.91,5000.0
2005-12-15 14:40:00,6.91,6.91,6.87,6.87,181000.0,6.91,6.91,6.87,6.87,181000.0
2005-12-15 14:50:00,6.87,6.88,6.85,6.88,120000.0,6.87,6.88,6.85,6.88,120000.0
2005-12-15 15:00:00,6.88,6.9,6.87,6.88,200000.0,6.88,6.9,6.87,6.88,200000.0
2005-12-15 15:10:00,6.88,6.88,6.88,6.88,41000.0,6.88,6.88,6.88,6.88,41000.0
2005-12-15 15:20:00,6.88,6.88,6.87,6.87,98000.0,6.88,6.88,6.87,6.87,98000.0
2005-12-15 15:30:00,6.87,6.88,6.85,6.86,84000.0,6.87,6.88,6.85,6.86,84000.0
2005-12-15 15:40:00,6.86,6.88,6.85,6.87,227000.0,6.86,6.88,6.85,6.87,227000.0
2005-12-15 15:50:00,6.87,6.89,6.86,6.88,228000.0,6.87,6.89,6.86,6.88,228000.0
2005-12-16 09:30:00,6.93,6.99,6.89,6.9,162000.0,6.93,6.99,6.89,6.9,162000.0
2005-12-16 09:40:00,6.89,6.89,6.81,6.81,328000.0,6.89,6.89,6.81,6.81,328000.0
2005-12-16 09:50:00,6.81,6.81,6.78,6.79,576000.0,6.81,6.81,6.78,6.79,576000.0
2005-12-16 10:00:00,6.79,6.81,6.79,6.79,132000.0,6.79,6.81,6.79,6.79,132000.0
2005-12-16 10:10:00,6.79,6.79,6.77,6.78,353000.0,6.79,6.79,6.77,6.78,353000.0
2005-12-16 10:20:00,6.78,6.78,6.71,6.75,413000.0,6.78,6.78,6.71,6.75,413000.0
2005-12-16 10:30:00,6.74,6.74,6.72,6.73,210000.0,6.74,6.74,6.72,6.73,210000.0
2005-12-16 10:40:00,6.73,6.73,6.73,6.73,324000.0,6.73,6.73,6.73,6.73,324000.0
2005-12-16 10:50:00,6.73,6.73,6.7,6.71,333000.0,6.73,6.73,6.7,6.71,333000.0
2005-12-16 11:00:00,6.7,6.74,6.7,6.72,143000.0,6.7,6.74,6.7,6.72,143000.0
2005-12-16 11:10:00,6.73,6.75,6.72,6.74,154000.0,6.73,6.75,6.72,6.74,154000.0
2005-12-16 11:20:00,6.74,6.78,6.74,6.78,127000.0,6.74,6.78,6.74,6.78,127000.0
2005-12-16 11:30:00,6.78,6.78,6.76,6.78,41000.0,6.78,6.78,6.76,6.78,41000.0
2005-12-16 11:40:00,6.78,6.78,6.76,6.77,93000.0,6.78,6.78,6.76,6.77,93000.0
2005-12-16 11:50:00,6.76,6.76,6.75,6.75,57000.0,6.76,6.76,6.75,6.75,57000.0
2005-12-16 12:00:00,6.75,6.78,6.75,6.76,40000.0,6.75,6.78,6.75,6.76,40000.0
2005-12-16 12:10:00,6.76,6.76,6.75,6.75,53000.0,6.76,6.76,6.75,6.75,53000.0
2005-12-16 12:20:00,6.76,6.76,6.75,6.75,24000.0,6.76,6.76,6.75,6.75,24000.0
2005-12-16 12:30:00,6.75,6.75,6.74,6.74,50000.0,6.75,6.75,6.74,6.74,50000.0
2005-12-16 12:40:00,6.74,6.75,6.73,6.73,79000.0,6.74,6.75,6.73,6.73,79000.0
2005-12-16 12:50:00,6.73,6.74,6.73,6.74,35000.0,6.73,6.74,6.73,6.74,35000.0
2005-12-16 13:00:00,6.74,6.74,6.73,6.73,47000.0,6.74,6.74,6.73,6.73,47000.0
2005-12-16 13:10:00,6.73,6.74,6.73,6.74,28000.0,6.73,6.74,6.73,6.74,28000.0
2005-12-16 13:20:00,6.73,6.75,6.73,6.75,61000.0,6.73,6.75,6.73,6.75,61000.0
2005-12-16 13:30:00,6.75,6.75,6.74,6.75,89000.0,6.75,6.75,6.74,6.75,89000.0
2005-12-16 13:40:00,6.75,6.76,6.73,6.74,81000.0,6.75,6.76,6.73,6.74,81000.0
2005-12-16 13:50:00,6.75,6.76,6.75,6.76,15000.0,6.75,6.76,6.75,6.76,15000.0
2005-12-16 14:00:00,6.75,6.76,6.75,6.76,40000.0,6.75,6.76,6.75,6.76,40000.0
2005-12-16 14:10:00,6.76,6.76,6.72,6.73,228000.0,6.76,6.76,6.72,6.73,228000.0
2005-12-16 14:20:00,6.73,6.73,6.73,6.73,80000.0,6.73,6.73,6.73,6.73,80000.0
2005-12-16 14:30:00,6.73,6.74,6.73,6.73,100000.0,6.73,6.74,6.73,6.73,100000.0
2005-12-16 14:40:00,6.73,6.73,6.73,6.73,68000.0,6.73,6.73,6.73,6.73,68000.0
2005-12-16 14:50:00,6.73,6.73,6.71,6.71,291000.0,6.73,6.73,6.71,6.71,291000.0
2005-12-16 15:00:00,6.71,6.71,6.66,6.66,811000.0,6.71,6.71,6.66,6.66,811000.0
2005-12-16 15:10:00,6.66,6.67,6.63,6.63,551000.0,6.66,6.67,6.63,6.63,551000.0
2005-12-16 15:20:00,6.64,6.64,6.62,6.63,200000.0,6.64,6.64,6.62,6.63,200000.0
2005-12-16 15:30:00,6.63,6.64,6.63,6.63,243000.0,6.63,6.64,6.63,6.63,243000.0
2005-12-16 15:40:00,6.63,6.63,6.58,6.6,696000.0,6.63,6.63,6.58,6.6,696000.0
2005-12-16 15:50:00,6.59,6.6,6.57,6.57,805000.0,6.59,6.6,6.57,6.57,805000.0
2005-12-19 09:30:00,6.48,6.57,6.48,6.56,717000.0,6.48,6.57,6.48,6.56,717000.0
2005-12-19 09:40:00,6.56,6.56,6.51,6.52,247000.0,6.56,6.56,6.51,6.52,247000.0
2005-12-19 09:50:00,6.53,6.53,6.4,6.49,903000.0,6.53,6.53,6.4,6.49,903000.0
2005-12-19 10:00:00,6.48,6.52,6.47,6.51,748000.0,6.48,6.52,6.47,6.51,748000.0
2005-12-19 10:10:00,6.51,6.52,6.47,6.51,538000.0,6.51,6.52,6.47,6.51,538000.0
2005-12-19 10:20:00,6.52,6.56,6.51,6.54,732000.0,6.52,6.56,6.51,6.54,732000.0
2005-12-19 10:30:00,6.54,6.57,6.52,6.56,350000.0,6.54,6.57,6.52,6.56,350000.0
2005-12-19 10:40:00,6.56,6.68,6.56,6.67,995000.0,6.56,6.68,6.56,6.67,995000.0
2005-12-19 10:50:00,6.67,6.73,6.66,6.67,998000.0,6.67,6.73,6.66,6.67,998000.0
2005-12-19 11:00:00,6.67,6.75,6.67,6.75,564000.0,6.67,6.75,6.67,6.75,564000.0
2005-12-19 11:10:00,6.75,6.83,6.74,6.82,904000.0,6.75,6.83,6.74,6.82,904000.0
2005-12-19 11:20:00,6.83,6.87,6.81,6.82,737000.0,6.83,6.87,6.81,6.82,737000.0
2005-12-19 11:30:00,6.83,6.83,6.78,6.81,383000.0,6.83,6.83,6.78,6.81,383000.0
2005-12-19 11:40:00,6.82,6.83,6.78,6.79,109000.0,6.82,6.83,6.78,6.79,109000.0
2005-12-19 11:50:00,6.82,6.84,6.8,6.81,171000.0,6.82,6.84,6.8,6.81,171000.0
2005-12-19 12:00:00,6.8,6.82,6.76,6.81,199000.0,6.8,6.82,6.76,6.81,199000.0
2005-12-19 12:10:00,6.81,6.83,6.81,6.82,73000.0,6.81,6.83,6.81,6.82,73000.0
2005-12-19 12:20:00,6.82,6.82,6.77,6.78,88000.0,6.82,6.82,6.77,6.78,88000.0
2005-12-19 12:30:00,6.78,6.78,6.73,6.75,147000.0,6.78,6.78,6.73,6.75,147000.0
2005-12-19 12:40:00,6.74,6.75,6.71,6.74,100000.0,6.74,6.75,6.71,6.74,100000.0
2005-12-19 12:50:00,6.73,6.76,6.73,6.75,68000.0,6.73,6.76,6.73,6.75,68000.0
2005-12-19 13:00:00,6.76,6.78,6.74,6.76,178000.0,6.76,6.78,6.74,6.76,178000.0
2005-12-19 13:10:00,6.76,6.79,6.74,6.78,147000.0,6.76,6.79,6.74,6.78,147000.0
2005-12-19 13:20:00,6.78,6.82,6.78,6.82,205000.0,6.78,6.82,6.78,6.82,205000.0
2005-12-19 13:30:00,6.82,6.82,6.78,6.8,103000.0,6.82,6.82,6.78,6.8,103000.0
2005-12-19 13:40:00,6.8,6.81,6.74,6.74,347000.0,6.8,6.81,6.74,6.74,347000.0
2005-12-19 13:50:00,6.74,6.75,6.7,6.73,306000.0,6.74,6.75,6.7,6.73,306000.0
2005-12-19 14:00:00,6.72,6.75,6.7,6.72,146000.0,6.72,6.75,6.7,6.72,146000.0
2005-12-19 14:10:00,6.72,6.78,6.72,6.73,123000.0,6.72,6.78,6.72,6.73,123000.0
2005-12-19 14:20:00,6.73,6.76,6.72,6.76,92000.0,6.73,6.76,6.72,6.76,92000.0
2005-12-19 14:30:00,6.75,6.76,6.74,6.75,39000.0,6.75,6.76,6.74,6.75,39000.0
2005-12-19 14:40:00,6.73,6.78,6.73,6.77,84000.0,6.73,6.78,6.73,6.77,84000.0
2005-12-19 14:50:00,6.77,6.78,6.76,6.76,52000.0,6.77,6.78,6.76,6.76,52000.0
2005-12-19 15:00:00,6.77,6.78,6.7,6.7,160000.0,6.77,6.78,6.7,6.7,160000.0
2005-12-19 15:10:00,6.71,6.71,6.66,6.7,303000.0,6.71,6.71,6.66,6.7,303000.0
2005-12-19 15:20:00,6.7,6.7,6.69,6.69,43000.0,6.7,6.7,6.69,6.69,43000.0
2005-12-19 15:30:00,6.69,6.7,6.64,6.64,362000.0,6.69,6.7,6.64,6.64,362000.0
2005-12-19 15:40:00,6.64,6.65,6.58,6.6,615000.0,6.64,6.65,6.58,6.6,615000.0
2005-12-19 15:50:00,6.59,6.66,6.58,6.65,341000.0,6.59,6.66,6.58,6.65,341000.0
2005-12-20 09:30:00,6.73,6.81,6.63,6.7,371000.0,6.73,6.81,6.63,6.7,371000.0
2005-12-20 09:40:00,6.66,6.68,6.5,6.57,701000.0,6.66,6.68,6.5,6.57,701000.0
2005-12-20 09:50:00,6.58,6.58,6.51,6.56,317000.0,6.58,6.58,6.51,6.56,317000.0
2005-12-20 10:00:00,6.55,6.6,6.52,6.57,191000.0,6.55,6.6,6.52,6.57,191000.0
2005-12-20 10:10:00,6.56,6.58,6.54,6.54,134000.0,6.56,6.58,6.54,6.54,134000.0
2005-12-20 10:20:00,6.54,6.56,6.53,6.53,173000.0,6.54,6.56,6.53,6.53,173000.0
2005-12-20 10:30:00,6.54,6.58,6.53,6.57,200000.0,6.54,6.58,6.53,6.57,200000.0
2005-12-20 10:40:00,6.56,6.57,6.55,6.56,160000.0,6.56,6.57,6.55,6.56,160000.0
2005-12-20 10:50:00,6.56,6.57,6.53,6.54,275000.0,6.56,6.57,6.53,6.54,275000.0
2005-12-20 11:00:00,6.53,6.57,6.53,6.56,82000.0,6.53,6.57,6.53,6.56,82000.0
2005-12-20 11:10:00,6.56,6.56,6.53,6.55,166000.0,6.56,6.56,6.53,6.55,166000.0
2005-12-20 11:20:00,6.55,6.55,6.54,6.54,87000.0,6.55,6.55,6.54,6.54,87000.0
2005-12-20 11:30:00,6.54,6.56,6.53,6.56,90000.0,6.54,6.56,6.53,6.56,90000.0
2005-12-20 11:40:00,6.55,6.55,6.53,6.55,120000.0,6.55,6.55,6.53,6.55,120000.0
2005-12-20 11:50:00,6.55,6.55,6.52,6.53,234000.0,6.55,6.55,6.52,6.53,234000.0
2005-12-20 12:00:00,6.53,6.53,6.5,6.52,285000.0,6.53,6.53,6.5,6.52,285000.0
2005-12-20 12:10:00,6.52,6.53,6.51,6.53,104000.0,6.52,6.53,6.51,6.53,104000.0
2005-12-20 12:20:00,6.53,6.53,6.52,6.53,83000.0,6.53,6.53,6.52,6.53,83000.0
2005-12-20 12:30:00,6.52,6.54,6.52,6.53,79000.0,6.52,6.54,6.52,6.53,79000.0
2005-12-20 12:40:00,6.54,6.57,6.54,6.56,189000.0,6.54,6.57,6.54,6.56,189000.0
2005-12-20 12:50:00,6.56,6.57,6.55,6.57,108000.0,6.56,6.57,6.55,6.57,108000.0
2005-12-20 13:00:00,6.56,6.58,6.54,6.54,120000.0,6.56,6.58,6.54,6.54,120000.0
2005-12-20 13:10:00,6.55,6.57,6.55,6.56,64000.0,6.55,6.57,6.55,6.56,64000.0
2005-12-20 13:20:00,6.57,6.57,6.56,6.57,102000.0,6.57,6.57,6.56,6.57,102000.0
2005-12-20 13:30:00,6.57,6.57,6.56,6.56,63000.0,6.57,6.57,6.56,6.56,63000.0
2005-12-20 13:40:00,6.56,6.56,6.53,6.54,115000.0,6.56,6.56,6.53,6.54,115000.0
2005-12-20 13:50:00,6.54,6.54,6.53,6.54,27000.0,6.54,6.54,6.53,6.54,27000.0
2005-12-20 14:00:00,6.54,6.54,6.52,6.52,45000.0,6.54,6.54,6.52,6.52,45000.0
2005-12-20 14:10:00,6.52,6.52,6.51,6.51,41000.0,6.52,6.52,6.51,6.51,41000.0
2005-12-20 14:20:00,6.52,6.53,6.52,6.53,74000.0,6.52,6.53,6.52,6.53,74000.0
2005-12-20 14:30:00,6.53,6.53,6.52,6.53,21000.0,6.53,6.53,6.52,6.53,21000.0
2005-12-20 14:40:00,6.53,6.53,6.52,6.53,35000.0,6.53,6.53,6.52,6.53,35000.0
2005-12-20 14:50:00,6.53,6.53,6.5,6.51,231000.0,6.53,6.53,6.5,6.51,231000.0
2005-12-20 15:00:00,6.51,6.52,6.5,6.51,252000.0,6.51,6.52,6.5,6.51,252000.0
2005-12-20 15:10:00,6.51,6.52,6.5,6.51,120000.0,6.51,6.52,6.5,6.51,120000.0
2005-12-20 15:20:00,6.51,6.52,6.51,6.51,115000.0,6.51,6.52,6.51,6.51,115000.0
2005-12-20 15:30:00,6.51,6.51,6.5,6.51,126000.0,6.51,6.51,6.5,6.51,126000.0
2005-12-20 15:40:00,6.51,6.52,6.5,6.51,293000.0,6.51,6.52,6.5,6.51,293000.0
2005-12-20 15:50:00,6.51,6.51,6.5,6.51,540000.0,6.51,6.51,6.5,6.51,540000.0
2005-12-21 09:30:00,6.58,6.61,6.53,6.58,487000.0,6.58,6.61,6.53,6.58,487000.0
2005-12-21 09:40:00,6.58,6.58,6.54,6.56,237000.0,6.58,6.58,6.54,6.56,237000.0
2005-12-21 09:50:00,6.56,6.56,6.52,6.52,189000.0,6.56,6.56,6.52,6.52,189000.0
2005-12-21 10:00:00,6.53,6.53,6.51,6.53,287000.0,6.53,6.53,6.51,6.53,287000.0
2005-12-21 10:10:00,6.53,6.56,6.53,6.54,144000.0,6.53,6.56,6.53,6.54,144000.0
2005-12-21 10:20:00,6.53,6.55,6.53,6.54,139000.0,6.53,6.55,6.53,6.54,139000.0
2005-12-21 10:30:00,6.54,6.55,6.53,6.53,118000.0,6.54,6.55,6.53,6.53,118000.0
2005-12-21 10:40:00,6.53,6.53,6.53,6.53,69000.0,6.53,6.53,6.53,6.53,69000.0
2005-12-21 10:50:00,6.53,6.53,6.53,6.53,108000.0,6.53,6.53,6.53,6.53,108000.0
2005-12-21 11:00:00,6.53,6.54,6.53,6.53,89000.0,6.53,6.54,6.53,6.53,89000.0
2005-12-21 11:10:00,6.53,6.53,6.51,6.51,95000.0,6.53,6.53,6.51,6.51,95000.0
2005-12-21 11:20:00,6.51,6.52,6.51,6.52,68000.0,6.51,6.52,6.51,6.52,68000.0
2005-12-21 11:30:00,6.52,6.53,6.52,6.53,31000.0,6.52,6.53,6.52,6.53,31000.0
2005-12-21 11:40:00,6.53,6.54,6.52,6.52,60000.0,6.53,6.54,6.52,6.52,60000.0
2005-12-21 11:50:00,6.52,6.52,6.51,6.52,75000.0,6.52,6.52,6.51,6.52,75000.0
2005-12-21 12:00:00,6.52,6.52,6.45,6.45,369000.0,6.52,6.52,6.45,6.45,369000.0
2005-12-21 12:10:00,6.46,6.5,6.41,6.43,294000.0,6.46,6.5,6.41,6.43,294000.0
2005-12-21 12:20:00,6.44,6.47,6.42,6.47,208000.0,6.44,6.47,6.42,6.47,208000.0
2005-12-21 12:30:00,6.47,6.48,6.45,6.45,137000.0,6.47,6.48,6.45,6.45,137000.0
2005-12-21 12:40:00,6.45,6.47,6.44,6.47,123000.0,6.45,6.47,6.44,6.47,123000.0
2005-12-21 12:50:00,6.47,6.47,6.45,6.45,49000.0,6.47,6.47,6.45,6.45,49000.0
2005-12-21 13:00:00,6.46,6.46,6.44,6.45,35000.0,6.46,6.46,6.44,6.45,35000.0
2005-12-21 13:10:00,6.44,6.45,6.44,6.44,57000.0,6.44,6.45,6.44,6.44,57000.0
2005-12-21 13:20:00,6.44,6.45,6.44,6.45,26000.0,6.44,6.45,6.44,6.45,26000.0
2005-12-21 13:30:00,6.44,6.46,6.44,6.45,47000.0,6.44,6.46,6.44,6.45,47000.0
2005-12-21 13:40:00,6.44,6.45,6.44,6.45,62000.0,6.44,6.45,6.44,6.45,62000.0
2005-12-21 13:50:00,6.45,6.46,6.44,6.44,44000.0,6.45,6.46,6.44,6.44,44000.0
2005-12-21 14:00:00,6.44,6.45,6.44,6.45,27000.0,6.44,6.45,6.44,6.45,27000.0
2005-12-21 14:10:00,6.45,6.46,6.45,6.46,45000.0,6.45,6.46,6.45,6.46,45000.0
2005-12-21 14:20:00,6.46,6.48,6.46,6.47,128000.0,6.46,6.48,6.46,6.47,128000.0
2005-12-21 14:30:00,6.46,6.48,6.45,6.47,58000.0,6.46,6.48,6.45,6.47,58000.0
2005-12-21 14:40:00,6.47,6.48,6.47,6.47,56000.0,6.47,6.48,6.47,6.47,56000.0
2005-12-21 14:50:00,6.46,6.46,6.46,6.46,34000.0,6.46,6.46,6.46,6.46,34000.0
2005-12-21 15:00:00,6.45,6.45,6.43,6.43,228000.0,6.45,6.45,6.43,6.43,228000.0
2005-12-21 15:10:00,6.44,6.44,6.43,6.43,69000.0,6.44,6.44,6.43,6.43,69000.0
2005-12-21 15:20:00,6.43,6.44,6.41,6.42,458000.0,6.43,6.44,6.41,6.42,458000.0
2005-12-21 15:30:00,6.42,6.43,6.4,6.42,212000.0,6.42,6.43,6.4,6.42,212000.0
2005-12-21 15:40:00,6.43,6.43,6.41,6.43,121000.0,6.43,6.43,6.41,6.43,121000.0
2005-12-21 15:50:00,6.42,6.45,6.4,6.42,477000.0,6.42,6.45,6.4,6.42,477000.0
2005-12-22 09:30:00,6.47,6.48,6.43,6.45,361000.0,6.47,6.48,6.43,6.45,361000.0
2005-12-22 09:40:00,6.45,6.45,6.4,6.43,296000.0,6.45,6.45,6.4,6.43,296000.0
2005-12-22 09:50:00,6.43,6.45,6.43,6.43,57000.0,6.43,6.45,6.43,6.43,57000.0
2005-12-22 10:00:00,6.43,6.43,6.42,6.43,51000.0,6.43,6.43,6.42,6.43,51000.0
2005-12-22 10:10:00,6.43,6.43,6.42,6.42,43000.0,6.43,6.43,6.42,6.42,43000.0
2005-12-22 10:20:00,6.42,6.44,6.42,6.43,81000.0,6.42,6.44,6.42,6.43,81000.0
2005-12-22 10:30:00,6.43,6.43,6.43,6.43,65000.0,6.43,6.43,6.43,6.43,65000.0
2005-12-22 10:40:00,6.43,6.43,6.43,6.43,33000.0,6.43,6.43,6.43,6.43,33000.0
2005-12-22 10:50:00,6.43,6.43,6.42,6.43,36000.0,6.43,6.43,6.42,6.43,36000.0
2005-12-22 11:00:00,6.43,6.48,6.43,6.48,134000.0,6.43,6.48,6.43,6.48,134000.0
2005-12-22 11:10:00,6.47,6.55,6.45,6.49,531000.0,6.47,6.55,6.45,6.49,531000.0
2005-12-22 11:20:00,6.5,6.52,6.49,6.52,189000.0,6.5,6.52,6.49,6.52,189000.0
2005-12-22 11:30:00,6.52,6.52,6.47,6.49,86000.0,6.52,6.52,6.47,6.49,86000.0
2005-12-22 11:40:00,6.48,6.49,6.47,6.47,49000.0,6.48,6.49,6.47,6.47,49000.0
2005-12-22 11:50:00,6.47,6.48,6.46,6.48,23000.0,6.47,6.48,6.46,6.48,23000.0
2005-12-22 12:00:00,6.46,6.47,6.45,6.45,44000.0,6.46,6.47,6.45,6.45,44000.0
2005-12-22 12:10:00,6.46,6.46,6.45,6.46,29000.0,6.46,6.46,6.45,6.46,29000.0
2005-12-22 12:20:00,6.46,6.48,6.46,6.46,40000.0,6.46,6.48,6.46,6.46,40000.0
2005-12-22 12:30:00,6.47,6.48,6.46,6.46,27000.0,6.47,6.48,6.46,6.46,27000.0
2005-12-22 12:40:00,6.46,6.46,6.45,6.45,33000.0,6.46,6.46,6.45,6.45,33000.0
2005-12-22 12:50:00,6.45,6.47,6.45,6.47,48000.0,6.45,6.47,6.45,6.47,48000.0
2005-12-22 13:00:00,6.46,6.47,6.46,6.46,23000.0,6.46,6.47,6.46,6.46,23000.0
2005-12-22 13:10:00,6.46,6.46,6.46,6.46,19000.0,6.46,6.46,6.46,6.46,19000.0
2005-12-22 13:20:00,6.46,6.46,6.46,6.46,3000.0,6.46,6.46,6.46,6.46,3000.0
2005-12-22 13:30:00,6.46,6.46,6.45,6.45,55000.0,6.46,6.46,6.45,6.45,55000.0
2005-12-22 13:40:00,6.45,6.46,6.43,6.45,41000.0,6.45,6.46,6.43,6.45,41000.0
2005-12-22 13:50:00,6.44,6.47,6.44,6.46,21000.0,6.44,6.47,6.44,6.46,21000.0
2005-12-22 14:00:00,6.45,6.46,6.45,6.46,22000.0,6.45,6.46,6.45,6.46,22000.0
2005-12-22 14:10:00,6.46,6.46,6.45,6.45,50000.0,6.46,6.46,6.45,6.45,50000.0
2005-12-22 14:20:00,6.44,6.45,6.43,6.45,48000.0,6.44,6.45,6.43,6.45,48000.0
2005-12-22 14:30:00,6.44,6.44,6.44,6.44,36000.0,6.44,6.44,6.44,6.44,36000.0
2005-12-22 14:40:00,6.44,6.44,6.43,6.43,43000.0,6.44,6.44,6.43,6.43,43000.0
2005-12-22 14:50:00,6.43,6.44,6.43,6.44,42000.0,6.43,6.44,6.43,6.44,42000.0
2005-12-22 15:00:00,6.44,6.44,6.43,6.43,65000.0,6.44,6.44,6.43,6.43,65000.0
2005-12-22 15:10:00,6.43,6.44,6.43,6.43,90000.0,6.43,6.44,6.43,6.43,90000.0
2005-12-22 15:20:00,6.43,6.45,6.43,6.44,62000.0,6.43,6.45,6.43,6.44,62000.0
2005-12-22 15:30:00,6.44,6.46,6.44,6.46,73000.0,6.44,6.46,6.44,6.46,73000.0
2005-12-22 15:40:00,6.46,6.46,6.43,6.45,171000.0,6.46,6.46,6.43,6.45,171000.0
2005-12-22 15:50:00,6.44,6.47,6.43,6.43,342000.0,6.44,6.47,6.43,6.43,342000.0
2005-12-23 09:30:00,6.44,6.5,6.41,6.46,268000.0,6.44,6.5,6.41,6.46,268000.0
2005-12-23 09:40:00,6.46,6.46,6.45,6.46,45000.0,6.46,6.46,6.45,6.46,45000.0
2005-12-23 09:50:00,6.46,6.47,6.45,6.46,52000.0,6.46,6.47,6.45,6.46,52000.0
2005-12-23 10:00:00,6.46,6.49,6.46,6.49,111000.0,6.46,6.49,6.46,6.49,111000.0
2005-12-23 10:10:00,6.49,6.65,6.48,6.58,816000.0,6.49,6.65,6.48,6.58,816000.0
2005-12-23 10:20:00,6.58,6.62,6.56,6.59,607000.0,6.58,6.62,6.56,6.59,607000.0
2005-12-23 10:30:00,6.6,6.8,6.59,6.78,1683000.0,6.6,6.8,6.59,6.78,1683000.0
2005-12-23 10:40:00,6.77,6.78,6.67,6.72,801000.0,6.77,6.78,6.67,6.72,801000.0
2005-12-23 10:50:00,6.71,6.75,6.66,6.69,429000.0,6.71,6.75,6.66,6.69,429000.0
2005-12-23 11:00:00,6.68,6.72,6.67,6.69,255000.0,6.68,6.72,6.67,6.69,255000.0
2005-12-23 11:10:00,6.68,6.7,6.6,6.67,323000.0,6.68,6.7,6.6,6.67,323000.0
2005-12-23 11:20:00,6.68,6.73,6.66,6.68,162000.0,6.68,6.73,6.66,6.68,162000.0
2005-12-23 11:30:00,6.68,6.7,6.68,6.69,60000.0,6.68,6.7,6.68,6.69,60000.0
2005-12-23 11:40:00,6.68,6.69,6.67,6.68,45000.0,6.68,6.69,6.67,6.68,45000.0
2005-12-23 11:50:00,6.68,6.69,6.67,6.68,91000.0,6.68,6.69,6.67,6.68,91000.0
2005-12-23 12:00:00,6.68,6.68,6.6,6.65,276000.0,6.68,6.68,6.6,6.65,276000.0
2005-12-23 12:10:00,6.65,6.67,6.64,6.64,93000.0,6.65,6.67,6.64,6.64,93000.0
2005-12-23 12:20:00,6.64,6.66,6.64,6.64,49000.0,6.64,6.66,6.64,6.64,49000.0
2005-12-23 12:30:00,6.64,6.64,6.62,6.62,35000.0,6.64,6.64,6.62,6.62,35000.0
2005-12-23 12:40:00,6.63,6.64,6.63,6.63,93000.0,6.63,6.64,6.63,6.63,93000.0
2005-12-23 12:50:00,6.63,6.64,6.63,6.64,90000.0,6.63,6.64,6.63,6.64,90000.0
2005-12-23 13:00:00,6.64,6.66,6.63,6.66,62000.0,6.64,6.66,6.63,6.66,62000.0
2005-12-23 13:10:00,6.66,6.66,6.63,6.65,150000.0,6.66,6.66,6.63,6.65,150000.0
2005-12-23 13:20:00,6.66,6.67,6.64,6.67,55000.0,6.66,6.67,6.64,6.67,55000.0
2005-12-23 13:30:00,6.67,6.67,6.65,6.65,13000.0,6.67,6.67,6.65,6.65,13000.0
2005-12-23 13:40:00,6.66,6.67,6.64,6.64,88000.0,6.66,6.67,6.64,6.64,88000.0
2005-12-23 13:50:00,6.65,6.67,6.64,6.65,139000.0,6.65,6.67,6.64,6.65,139000.0
2005-12-23 14:00:00,6.65,6.65,6.63,6.63,215000.0,6.65,6.65,6.63,6.63,215000.0
2005-12-23 14:10:00,6.63,6.63,6.63,6.63,45000.0,6.63,6.63,6.63,6.63,45000.0
2005-12-23 14:20:00,6.63,6.69,6.63,6.68,102000.0,6.63,6.69,6.63,6.68,102000.0
2005-12-23 14:30:00,6.67,6.72,6.67,6.71,262000.0,6.67,6.72,6.67,6.71,262000.0
2005-12-23 14:40:00,6.71,6.73,6.67,6.73,169000.0,6.71,6.73,6.67,6.73,169000.0
2005-12-23 14:50:00,6.72,6.73,6.7,6.71,97000.0,6.72,6.73,6.7,6.71,97000.0
2005-12-23 15:00:00,6.71,6.71,6.69,6.7,157000.0,6.71,6.71,6.69,6.7,157000.0
2005-12-23 15:10:00,6.7,6.7,6.67,6.67,150000.0,6.7,6.7,6.67,6.67,150000.0
2005-12-23 15:20:00,6.67,6.69,6.67,6.68,84000.0,6.67,6.69,6.67,6.68,84000.0
2005-12-23 15:30:00,6.69,6.71,6.68,6.7,86000.0,6.69,6.71,6.68,6.7,86000.0
2005-12-23 15:40:00,6.7,6.7,6.67,6.67,162000.0,6.7,6.7,6.67,6.67,162000.0
2005-12-23 15:50:00,6.67,6.68,6.65,6.68,334000.0,6.67,6.68,6.65,6.68,334000.0
2005-12-27 09:30:00,6.64,6.71,6.6,6.66,407000.0,6.64,6.71,6.6,6.66,407000.0
2005-12-27 09:40:00,6.65,6.65,6.56,6.56,170000.0,6.65,6.65,6.56,6.56,170000.0
2005-12-27 09:50:00,6.57,6.62,6.57,6.61,188000.0,6.57,6.62,6.57,6.61,188000.0
2005-12-27 10:00:00,6.61,6.61,6.58,6.6,87000.0,6.61,6.61,6.58,6.6,87000.0
2005-12-27 10:10:00,6.6,6.64,6.6,6.6,203000.0,6.6,6.64,6.6,6.6,203000.0
2005-12-27 10:20:00,6.6,6.62,6.6,6.61,67000.0,6.6,6.62,6.6,6.61,67000.0
2005-12-27 10:30:00,6.61,6.62,6.6,6.6,66000.0,6.61,6.62,6.6,6.6,66000.0
2005-12-27 10:40:00,6.6,6.61,6.6,6.6,184000.0,6.6,6.61,6.6,6.6,184000.0
2005-12-27 10:50:00,6.6,6.61,6.59,6.6,86000.0,6.6,6.61,6.59,6.6,86000.0
2005-12-27 11:00:00,6.6,6.6,6.57,6.57,172000.0,6.6,6.6,6.57,6.57,172000.0
2005-12-27 11:10:00,6.57,6.59,6.55,6.58,281000.0,6.57,6.59,6.55,6.58,281000.0
2005-12-27 11:20:00,6.57,6.59,6.57,6.58,59000.0,6.57,6.59,6.57,6.58,59000.0
2005-12-27 11:30:00,6.59,6.59,6.56,6.56,124000.0,6.59,6.59,6.56,6.56,124000.0
2005-12-27 11:40:00,6.58,6.58,6.56,6.56,23000.0,6.58,6.58,6.56,6.56,23000.0
2005-12-27 11:50:00,6.56,6.58,6.56,6.57,34000.0,6.56,6.58,6.56,6.57,34000.0
2005-12-27 12:00:00,6.56,6.58,6.56,6.57,73000.0,6.56,6.58,6.56,6.57,73000.0
2005-12-27 12:10:00,6.56,6.57,6.56,6.57,25000.0,6.56,6.57,6.56,6.57,25000.0
2005-12-27 12:20:00,6.56,6.58,6.56,6.57,37000.0,6.56,6.58,6.56,6.57,37000.0
2005-12-27 12:30:00,6.57,6.57,6.56,6.57,76000.0,6.57,6.57,6.56,6.57,76000.0
2005-12-27 12:40:00,6.56,6.57,6.53,6.53,244000.0,6.56,6.57,6.53,6.53,244000.0
2005-12-27 12:50:00,6.54,6.55,6.53,6.53,66000.0,6.54,6.55,6.53,6.53,66000.0
2005-12-27 13:00:00,6.53,6.54,6.53,6.53,42000.0,6.53,6.54,6.53,6.53,42000.0
2005-12-27 13:10:00,6.53,6.55,6.53,6.54,22000.0,6.53,6.55,6.53,6.54,22000.0
2005-12-27 13:20:00,6.55,6.55,6.54,6.55,26000.0,6.55,6.55,6.54,6.55,26000.0
2005-12-27 13:30:00,6.55,6.55,6.54,6.55,47000.0,6.55,6.55,6.54,6.55,47000.0
2005-12-27 13:40:00,6.55,6.58,6.55,6.58,62000.0,6.55,6.58,6.55,6.58,62000.0
2005-12-27 13:50:00,6.58,6.58,6.57,6.57,29000.0,6.58,6.58,6.57,6.57,29000.0
2005-12-27 14:00:00,6.57,6.57,6.55,6.56,101000.0,6.57,6.57,6.55,6.56,101000.0
2005-12-27 14:10:00,6.56,6.57,6.55,6.56,52000.0,6.56,6.57,6.55,6.56,52000.0
2005-12-27 14:20:00,6.56,6.57,6.56,6.56,26000.0,6.56,6.57,6.56,6.56,26000.0
2005-12-27 14:30:00,6.57,6.58,6.55,6.57,40000.0,6.57,6.58,6.55,6.57,40000.0
2005-12-27 14:40:00,6.56,6.56,6.54,6.56,66000.0,6.56,6.56,6.54,6.56,66000.0
2005-12-27 14:50:00,6.55,6.56,6.54,6.55,16000.0,6.55,6.56,6.54,6.55,16000.0
2005-12-27 15:00:00,6.55,6.55,6.53,6.53,70000.0,6.55,6.55,6.53,6.53,70000.0
2005-12-27 15:10:00,6.53,6.55,6.53,6.54,120000.0,6.53,6.55,6.53,6.54,120000.0
2005-12-27 15:20:00,6.54,6.55,6.53,6.53,43000.0,6.54,6.55,6.53,6.53,43000.0
2005-12-27 15:30:00,6.54,6.55,6.54,6.54,21000.0,6.54,6.55,6.54,6.54,21000.0
2005-12-27 15:40:00,6.54,6.54,6.53,6.54,117000.0,6.54,6.54,6.53,6.54,117000.0
2005-12-27 15:50:00,6.54,6.58,6.52,6.54,315000.0,6.54,6.58,6.52,6.54,315000.0
2005-12-28 09:30:00,6.51,6.56,6.5,6.53,169000.0,6.51,6.56,6.5,6.53,169000.0
2005-12-28 09:40:00,6.53,6.55,6.53,6.55,171000.0,6.53,6.55,6.53,6.55,171000.0
2005-12-28 09:50:00,6.55,6.62,6.55,6.58,521000.0,6.55,6.62,6.55,6.58,521000.0
2005-12-28 10:00:00,6.58,6.59,6.56,6.57,105000.0,6.58,6.59,6.56,6.57,105000.0
2005-12-28 10:10:00,6.57,6.6,6.52,6.54,228000.0,6.57,6.6,6.52,6.54,228000.0
2005-12-28 10:20:00,6.55,6.55,6.53,6.54,95000.0,6.55,6.55,6.53,6.54,95000.0
2005-12-28 10:30:00,6.55,6.58,6.55,6.58,70000.0,6.55,6.58,6.55,6.58,70000.0
2005-12-28 10:40:00,6.58,6.58,6.56,6.57,96000.0,6.58,6.58,6.56,6.57,96000.0
2005-12-28 10:50:00,6.57,6.58,6.57,6.57,56000.0,6.57,6.58,6.57,6.57,56000.0
2005-12-28 11:00:00,6.57,6.57,6.54,6.56,287000.0,6.57,6.57,6.54,6.56,287000.0
2005-12-28 11:10:00,6.55,6.56,6.54,6.54,304000.0,6.55,6.56,6.54,6.54,304000.0
2005-12-28 11:20:00,6.54,6.55,6.54,6.55,35000.0,6.54,6.55,6.54,6.55,35000.0
2005-12-28 11:30:00,6.55,6.55,6.51,6.52,155000.0,6.55,6.55,6.51,6.52,155000.0
2005-12-28 11:40:00,6.51,6.53,6.51,6.53,148000.0,6.51,6.53,6.51,6.53,148000.0
2005-12-28 11:50:00,6.53,6.53,6.53,6.53,24000.0,6.53,6.53,6.53,6.53,24000.0
2005-12-28 12:00:00,6.53,6.53,6.51,6.51,78000.0,6.53,6.53,6.51,6.51,78000.0
2005-12-28 12:10:00,6.51,6.51,6.51,6.51,64000.0,6.51,6.51,6.51,6.51,64000.0
2005-12-28 12:20:00,6.51,6.52,6.51,6.52,116000.0,6.51,6.52,6.51,6.52,116000.0
2005-12-28 12:30:00,6.52,6.52,6.51,6.51,46000.0,6.52,6.52,6.51,6.51,46000.0
2005-12-28 12:40:00,6.52,6.52,6.51,6.52,20000.0,6.52,6.52,6.51,6.52,20000.0
2005-12-28 12:50:00,6.51,6.52,6.5,6.5,67000.0,6.51,6.52,6.5,6.5,67000.0
2005-12-28 13:00:00,6.51,6.51,6.45,6.5,447000.0,6.51,6.51,6.45,6.5,447000.0
2005-12-28 13:10:00,6.49,6.5,6.47,6.5,77000.0,6.49,6.5,6.47,6.5,77000.0
2005-12-28 13:20:00,6.48,6.49,6.48,6.48,17000.0,6.48,6.49,6.48,6.48,17000.0
2005-12-28 13:30:00,6.48,6.49,6.48,6.48,59000.0,6.48,6.49,6.48,6.48,59000.0
2005-12-28 13:40:00,6.48,6.49,6.48,6.48,30000.0,6.48,6.49,6.48,6.48,30000.0
2005-12-28 13:50:00,6.48,6.49,6.48,6.48,35000.0,6.48,6.49,6.48,6.48,35000.0
2005-12-28 14:00:00,6.48,6.48,6.48,6.48,70000.0,6.48,6.48,6.48,6.48,70000.0
2005-12-28 14:10:00,6.48,6.48,6.48,6.48,47000.0,6.48,6.48,6.48,6.48,47000.0
2005-12-28 14:20:00,6.48,6.48,6.48,6.48,42000.0,6.48,6.48,6.48,6.48,42000.0
2005-12-28 14:30:00,6.48,6.48,6.47,6.47,55000.0,6.48,6.48,6.47,6.47,55000.0
2005-12-28 14:40:00,6.47,6.48,6.47,6.48,19000.0,6.47,6.48,6.47,6.48,19000.0
2005-12-28 14:50:00,6.48,6.48,6.47,6.47,76000.0,6.48,6.48,6.47,6.47,76000.0
2005-12-28 15:00:00,6.47,6.49,6.47,6.48,35000.0,6.47,6.49,6.47,6.48,35000.0
2005-12-28 15:10:00,6.49,6.5,6.49,6.5,129000.0,6.49,6.5,6.49,6.5,129000.0
2005-12-28 15:20:00,6.5,6.5,6.48,6.5,64000.0,6.5,6.5,6.48,6.5,64000.0
2005-12-28 15:30:00,6.5,6.5,6.48,6.48,100000.0,6.5,6.5,6.48,6.48,100000.0
2005-12-28 15:40:00,6.48,6.5,6.48,6.5,79000.0,6.48,6.5,6.48,6.5,79000.0
2005-12-28 15:50:00,6.49,6.49,6.47,6.48,279000.0,6.49,6.49,6.47,6.48,279000.0
2005-12-29 09:30:00,6.6,6.6,6.48,6.53,261000.0,6.6,6.6,6.48,6.53,261000.0
2005-12-29 09:40:00,6.53,6.53,6.48,6.49,111000.0,6.53,6.53,6.48,6.49,111000.0
2005-12-29 09:50:00,6.49,6.55,6.48,6.54,71000.0,6.49,6.55,6.48,6.54,71000.0
2005-12-29 10:00:00,6.53,6.54,6.52,6.54,35000.0,6.53,6.54,6.52,6.54,35000.0
2005-12-29 10:10:00,6.53,6.53,6.5,6.5,115000.0,6.53,6.53,6.5,6.5,115000.0
2005-12-29 10:20:00,6.5,6.53,6.5,6.5,70000.0,6.5,6.53,6.5,6.5,70000.0
2005-12-29 10:30:00,6.49,6.5,6.47,6.49,131000.0,6.49,6.5,6.47,6.49,131000.0
2005-12-29 10:40:00,6.48,6.49,6.48,6.48,105000.0,6.48,6.49,6.48,6.48,105000.0
2005-12-29 10:50:00,6.48,6.49,6.48,6.48,29000.0,6.48,6.49,6.48,6.48,29000.0
2005-12-29 11:00:00,6.48,6.5,6.48,6.49,55000.0,6.48,6.5,6.48,6.49,55000.0
2005-12-29 11:10:00,6.5,6.5,6.47,6.48,243000.0,6.5,6.5,6.47,6.48,243000.0
2005-12-29 11:20:00,6.48,6.49,6.47,6.49,13000.0,6.48,6.49,6.47,6.49,13000.0
2005-12-29 11:30:00,6.48,6.48,6.48,6.48,27000.0,6.48,6.48,6.48,6.48,27000.0
2005-12-29 11:40:00,6.48,6.48,6.45,6.45,180000.0,6.48,6.48,6.45,6.45,180000.0
2005-12-29 11:50:00,6.45,6.46,6.45,6.45,330000.0,6.45,6.46,6.45,6.45,330000.0
2005-12-29 12:00:00,6.45,6.45,6.41,6.42,200000.0,6.45,6.45,6.41,6.42,200000.0
2005-12-29 12:10:00,6.43,6.45,6.41,6.43,85000.0,6.43,6.45,6.41,6.43,85000.0
2005-12-29 12:20:00,6.43,6.44,6.41,6.41,137000.0,6.43,6.44,6.41,6.41,137000.0
2005-12-29 12:30:00,6.41,6.42,6.4,6.41,554000.0,6.41,6.42,6.4,6.41,554000.0
2005-12-29 12:40:00,6.41,6.44,6.41,6.42,94000.0,6.41,6.44,6.41,6.42,94000.0
2005-12-29 12:50:00,6.42,6.43,6.41,6.43,55000.0,6.42,6.43,6.41,6.43,55000.0
2005-12-29 13:00:00,6.43,6.43,6.42,6.43,27000.0,6.43,6.43,6.42,6.43,27000.0
2005-12-29 13:10:00,6.43,6.43,6.42,6.42,36000.0,6.43,6.43,6.42,6.42,36000.0
2005-12-29 13:20:00,6.42,6.42,6.4,6.42,174000.0,6.42,6.42,6.4,6.42,174000.0
2005-12-29 13:30:00,6.41,6.43,6.41,6.43,45000.0,6.41,6.43,6.41,6.43,45000.0
2005-12-29 13:40:00,6.42,6.43,6.41,6.41,75000.0,6.42,6.43,6.41,6.41,75000.0
2005-12-29 13:50:00,6.41,6.41,6.41,6.41,199000.0,6.41,6.41,6.41,6.41,199000.0
2005-12-29 14:00:00,6.4,6.41,6.35,6.38,676000.0,6.4,6.41,6.35,6.38,676000.0
2005-12-29 14:10:00,6.39,6.41,6.37,6.39,106000.0,6.39,6.41,6.37,6.39,106000.0
2005-12-29 14:20:00,6.4,6.42,6.38,6.39,98000.0,6.4,6.42,6.38,6.39,98000.0
2005-12-29 14:30:00,6.39,6.4,6.38,6.38,68000.0,6.39,6.4,6.38,6.38,68000.0
2005-12-29 14:40:00,6.38,6.39,6.38,6.39,41000.0,6.38,6.39,6.38,6.39,41000.0
2005-12-29 14:50:00,6.39,6.39,6.37,6.37,124000.0,6.39,6.39,6.37,6.37,124000.0
2005-12-29 15:00:00,6.38,6.39,6.37,6.37,93000.0,6.38,6.39,6.37,6.37,93000.0
2005-12-29 15:10:00,6.38,6.38,6.37,6.38,52000.0,6.38,6.38,6.37,6.38,52000.0
2005-12-29 15:20:00,6.38,6.38,6.37,6.38,53000.0,6.38,6.38,6.37,6.38,53000.0
2005-12-29 15:30:00,6.38,6.39,6.37,6.38,106000.0,6.38,6.39,6.37,6.38,106000.0
2005-12-29 15:40:00,6.38,6.39,6.37,6.38,119000.0,6.38,6.39,6.37,6.38,119000.0
2005-12-29 15:50:00,6.38,6.39,6.37,6.37,385000.0,6.38,6.39,6.37,6.37,385000.0
2005-12-30 09:30:00,6.34,6.38,6.32,6.33,414000.0,6.34,6.38,6.32,6.33,414000.0
2005-12-30 09:40:00,6.33,6.33,6.3,6.32,164000.0,6.33,6.33,6.3,6.32,164000.0
2005-12-30 09:50:00,6.32,6.33,6.32,6.32,174000.0,6.32,6.33,6.32,6.32,174000.0
2005-12-30 10:00:00,6.32,6.33,6.31,6.31,151000.0,6.32,6.33,6.31,6.31,151000.0
2005-12-30 10:10:00,6.31,6.31,6.27,6.29,513000.0,6.31,6.31,6.27,6.29,513000.0
2005-12-30 10:20:00,6.29,6.3,6.29,6.29,162000.0,6.29,6.3,6.29,6.29,162000.0
2005-12-30 10:30:00,6.29,6.3,6.29,6.29,287000.0,6.29,6.3,6.29,6.29,287000.0
2005-12-30 10:40:00,6.29,6.31,6.29,6.31,422000.0,6.29,6.31,6.29,6.31,422000.0
2005-12-30 10:50:00,6.31,6.31,6.29,6.3,69000.0,6.31,6.31,6.29,6.3,69000.0
2005-12-30 11:00:00,6.3,6.3,6.29,6.3,110000.0,6.3,6.3,6.29,6.3,110000.0
2005-12-30 11:10:00,6.31,6.34,6.3,6.32,147000.0,6.31,6.34,6.3,6.32,147000.0
2005-12-30 11:20:00,6.32,6.33,6.31,6.33,72000.0,6.32,6.33,6.31,6.33,72000.0
2005-12-30 11:30:00,6.32,6.33,6.32,6.32,52000.0,6.32,6.33,6.32,6.32,52000.0
2005-12-30 11:40:00,6.32,6.34,6.32,6.33,68000.0,6.32,6.34,6.32,6.33,68000.0
2005-12-30 11:50:00,6.33,6.34,6.33,6.34,49000.0,6.33,6.34,6.33,6.34,49000.0
2005-12-30 12:00:00,6.34,6.34,6.32,6.32,65000.0,6.34,6.34,6.32,6.32,65000.0
2005-12-30 12:10:00,6.32,6.34,6.32,6.33,136000.0,6.32,6.34,6.32,6.33,136000.0
2005-12-30 12:20:00,6.33,6.33,6.31,6.31,81000.0,6.33,6.33,6.31,6.31,81000.0
2005-12-30 12:30:00,6.32,6.32,6.31,6.31,31000.0,6.32,6.32,6.31,6.31,31000.0
2005-12-30 12:40:00,6.31,6.31,6.29,6.29,142000.0,6.31,6.31,6.29,6.29,142000.0
2005-12-30 12:50:00,6.29,6.29,6.28,6.28,128000.0,6.29,6.29,6.28,6.28,128000.0
2005-12-30 13:00:00,6.28,6.29,6.28,6.28,121000.0,6.28,6.29,6.28,6.28,121000.0
2005-12-30 13:10:00,6.28,6.29,6.28,6.28,57000.0,6.28,6.29,6.28,6.28,57000.0
2005-12-30 13:20:00,6.29,6.29,6.28,6.28,97000.0,6.29,6.29,6.28,6.28,97000.0
2005-12-30 13:30:00,6.28,6.29,6.28,6.29,46000.0,6.28,6.29,6.28,6.29,46000.0
2005-12-30 13:40:00,6.29,6.29,6.28,6.29,67000.0,6.29,6.29,6.28,6.29,67000.0
2005-12-30 13:50:00,6.29,6.29,6.28,6.29,49000.0,6.29,6.29,6.28,6.29,49000.0
2005-12-30 14:00:00,6.29,6.3,6.29,6.3,313000.0,6.29,6.3,6.29,6.3,313000.0
2005-12-30 14:10:00,6.3,6.3,6.29,6.29,214000.0,6.3,6.3,6.29,6.29,214000.0
2005-12-30 14:20:00,6.29,6.29,6.29,6.29,27000.0,6.29,6.29,6.29,6.29,27000.0
2005-12-30 14:30:00,6.29,6.29,6.29,6.29,43000.0,6.29,6.29,6.29,6.29,43000.0
2005-12-30 14:40:00,6.29,6.29,6.28,6.28,64000.0,6.29,6.29,6.28,6.28,64000.0
2005-12-30 14:50:00,6.29,6.29,6.28,6.29,60000.0,6.29,6.29,6.28,6.29,60000.0
2005-12-30 15:00:00,6.28,6.29,6.28,6.28,136000.0,6.28,6.29,6.28,6.28,136000.0
2005-12-30 15:10:00,6.28,6.3,6.28,6.3,256000.0,6.28,6.3,6.28,6.3,256000.0
2005-12-30 15:20:00,6.29,6.3,6.29,6.3,171000.0,6.29,6.3,6.29,6.3,171000.0
2005-12-30 15:30:00,6.3,6.32,6.3,6.31,182000.0,6.3,6.32,6.3,6.31,182000.0
2005-12-30 15:40:00,6.31,6.31,6.28,6.29,180000.0,6.31,6.31,6.28,6.29,180000.0
2005-12-30 15:50:00,6.29,6.3,6.28,6.29,395000.0,6.29,6.3,6.28,6.29,395000.0
2006-01-03 09:30:00,6.43,6.43,6.35,6.38,282000.0,6.43,6.43,6.35,6.38,282000.0
2006-01-03 09:40:00,6.36,6.38,6.35,6.38,137000.0,6.36,6.38,6.35,6.38,137000.0
2006-01-03 09:50:00,6.36,6.4,6.36,6.37,67000.0,6.36,6.4,6.36,6.37,67000.0
2006-01-03 10:00:00,6.36,6.38,6.33,6.35,111000.0,6.36,6.38,6.33,6.35,111000.0
2006-01-03 10:10:00,6.35,6.35,6.31,6.31,82000.0,6.35,6.35,6.31,6.31,82000.0
2006-01-03 10:20:00,6.31,6.32,6.28,6.28,148000.0,6.31,6.32,6.28,6.28,148000.0
2006-01-03 10:30:00,6.29,6.3,6.28,6.3,119000.0,6.29,6.3,6.28,6.3,119000.0
2006-01-03 10:40:00,6.29,6.35,6.29,6.32,117000.0,6.29,6.35,6.29,6.32,117000.0
2006-01-03 10:50:00,6.32,6.38,6.3,6.37,138000.0,6.32,6.38,6.3,6.37,138000.0
2006-01-03 11:00:00,6.37,6.38,6.36,6.37,59000.0,6.37,6.38,6.36,6.37,59000.0
2006-01-03 11:10:00,6.37,6.37,6.36,6.36,24000.0,6.37,6.37,6.36,6.36,24000.0
2006-01-03 11:20:00,6.35,6.35,6.32,6.34,37000.0,6.35,6.35,6.32,6.34,37000.0
2006-01-03 11:30:00,6.34,6.35,6.31,6.33,67000.0,6.34,6.35,6.31,6.33,67000.0
2006-01-03 11:40:00,6.34,6.35,6.33,6.34,72000.0,6.34,6.35,6.33,6.34,72000.0
2006-01-03 11:50:00,6.34,6.34,6.34,6.34,10000.0,6.34,6.34,6.34,6.34,10000.0
2006-01-03 12:00:00,6.34,6.35,6.34,6.35,53000.0,6.34,6.35,6.34,6.35,53000.0
2006-01-03 12:10:00,6.35,6.37,6.35,6.37,68000.0,6.35,6.37,6.35,6.37,68000.0
2006-01-03 12:20:00,6.37,6.37,6.36,6.37,40000.0,6.37,6.37,6.36,6.37,40000.0
2006-01-03 12:30:00,6.36,6.37,6.35,6.37,46000.0,6.36,6.37,6.35,6.37,46000.0
2006-01-03 12:40:00,6.36,6.36,6.35,6.35,90000.0,6.36,6.36,6.35,6.35,90000.0
2006-01-03 12:50:00,6.36,6.36,6.36,6.36,5000.0,6.36,6.36,6.36,6.36,5000.0
2006-01-03 13:00:00,6.36,6.36,6.35,6.35,47000.0,6.36,6.36,6.35,6.35,47000.0
2006-01-03 13:10:00,6.35,6.36,6.35,6.36,18000.0,6.35,6.36,6.35,6.36,18000.0
2006-01-03 13:20:00,6.35,6.36,6.35,6.35,34000.0,6.35,6.36,6.35,6.35,34000.0
2006-01-03 13:30:00,6.35,6.36,6.35,6.36,38000.0,6.35,6.36,6.35,6.36,38000.0
2006-01-03 13:40:00,6.36,6.36,6.35,6.36,55000.0,6.36,6.36,6.35,6.36,55000.0
2006-01-03 13:50:00,6.36,6.38,6.36,6.37,137000.0,6.36,6.38,6.36,6.37,137000.0
2006-01-03 14:00:00,6.38,6.4,6.37,6.39,228000.0,6.38,6.4,6.37,6.39,228000.0
2006-01-03 14:10:00,6.39,6.41,6.36,6.39,177000.0,6.39,6.41,6.36,6.39,177000.0
2006-01-03 14:20:00,6.38,6.39,6.38,6.38,90000.0,6.38,6.39,6.38,6.38,90000.0
2006-01-03 14:30:00,6.39,6.4,6.39,6.4,60000.0,6.39,6.4,6.39,6.4,60000.0
2006-01-03 14:40:00,6.4,6.4,6.39,6.39,89000.0,6.4,6.4,6.39,6.39,89000.0
2006-01-03 14:50:00,6.39,6.4,6.39,6.39,76000.0,6.39,6.4,6.39,6.39,76000.0
2006-01-03 15:00:00,6.39,6.4,6.39,6.39,129000.0,6.39,6.4,6.39,6.39,129000.0
2006-01-03 15:10:00,6.39,6.4,6.39,6.4,327000.0,6.39,6.4,6.39,6.4,327000.0
2006-01-03 15:20:00,6.4,6.4,6.39,6.4,74000.0,6.4,6.4,6.39,6.4,74000.0
2006-01-03 15:30:00,6.4,6.45,6.38,6.4,734000.0,6.4,6.45,6.38,6.4,734000.0
2006-01-03 15:40:00,6.39,6.39,6.36,6.36,127000.0,6.39,6.39,6.36,6.36,127000.0
2006-01-03 15:50:00,6.36,6.37,6.35,6.35,401000.0,6.36,6.37,6.35,6.35,401000.0
2006-01-04 09:30:00,6.27,6.42,6.27,6.37,793000.0,6.27,6.42,6.27,6.37,793000.0
2006-01-04 09:40:00,6.37,6.48,6.36,6.38,642000.0,6.37,6.48,6.36,6.38,642000.0
2006-01-04 09:50:00,6.38,6.4,6.36,6.37,364000.0,6.38,6.4,6.36,6.37,364000.0
2006-01-04 10:00:00,6.37,6.43,6.37,6.39,309000.0,6.37,6.43,6.37,6.39,309000.0
2006-01-04 10:10:00,6.39,6.44,6.38,6.43,254000.0,6.39,6.44,6.38,6.43,254000.0
2006-01-04 10:20:00,6.42,6.45,6.42,6.44,200000.0,6.42,6.45,6.42,6.44,200000.0
2006-01-04 10:30:00,6.44,6.5,6.44,6.5,592000.0,6.44,6.5,6.44,6.5,592000.0
2006-01-04 10:40:00,6.49,6.54,6.46,6.47,1049000.0,6.49,6.54,6.46,6.47,1049000.0
2006-01-04 10:50:00,6.47,6.48,6.45,6.48,247000.0,6.47,6.48,6.45,6.48,247000.0
2006-01-04 11:00:00,6.48,6.53,6.48,6.51,630000.0,6.48,6.53,6.48,6.51,630000.0
2006-01-04 11:10:00,6.51,6.53,6.43,6.52,459000.0,6.51,6.53,6.43,6.52,459000.0
2006-01-04 11:20:00,6.51,6.63,6.5,6.62,1534000.0,6.51,6.63,6.5,6.62,1534000.0
2006-01-04 11:30:00,6.61,6.62,6.51,6.56,462000.0,6.61,6.62,6.51,6.56,462000.0
2006-01-04 11:40:00,6.56,6.59,6.53,6.58,208000.0,6.56,6.59,6.53,6.58,208000.0
2006-01-04 11:50:00,6.58,6.6,6.57,6.58,178000.0,6.58,6.6,6.57,6.58,178000.0
2006-01-04 12:00:00,6.58,6.6,6.57,6.57,175000.0,6.58,6.6,6.57,6.57,175000.0
2006-01-04 12:10:00,6.58,6.59,6.56,6.59,103000.0,6.58,6.59,6.56,6.59,103000.0
2006-01-04 12:20:00,6.59,6.6,6.57,6.6,244000.0,6.59,6.6,6.57,6.6,244000.0
2006-01-04 12:30:00,6.59,6.6,6.57,6.57,155000.0,6.59,6.6,6.57,6.57,155000.0
2006-01-04 12:40:00,6.57,6.58,6.55,6.57,148000.0,6.57,6.58,6.55,6.57,148000.0
2006-01-04 12:50:00,6.57,6.58,6.56,6.58,149000.0,6.57,6.58,6.56,6.58,149000.0
2006-01-04 13:00:00,6.58,6.61,6.58,6.61,567000.0,6.58,6.61,6.58,6.61,567000.0
2006-01-04 13:10:00,6.6,6.68,6.6,6.65,650000.0,6.6,6.68,6.6,6.65,650000.0
2006-01-04 13:20:00,6.65,6.67,6.64,6.67,219000.0,6.65,6.67,6.64,6.67,219000.0
2006-01-04 13:30:00,6.66,6.66,6.6,6.62,230000.0,6.66,6.66,6.6,6.62,230000.0
2006-01-04 13:40:00,6.61,6.68,6.61,6.68,248000.0,6.61,6.68,6.61,6.68,248000.0
2006-01-04 13:50:00,6.67,6.68,6.61,6.63,282000.0,6.67,6.68,6.61,6.63,282000.0
2006-01-04 14:00:00,6.63,6.67,6.62,6.65,219000.0,6.63,6.67,6.62,6.65,219000.0
2006-01-04 14:10:00,6.65,6.66,6.63,6.65,166000.0,6.65,6.66,6.63,6.65,166000.0
2006-01-04 14:20:00,6.65,6.71,6.64,6.71,752000.0,6.65,6.71,6.64,6.71,752000.0
2006-01-04 14:30:00,6.7,6.72,6.68,6.72,372000.0,6.7,6.72,6.68,6.72,372000.0
2006-01-04 14:40:00,6.72,6.72,6.65,6.68,221000.0,6.72,6.72,6.65,6.68,221000.0
2006-01-04 14:50:00,6.68,6.68,6.61,6.62,416000.0,6.68,6.68,6.61,6.62,416000.0
2006-01-04 15:00:00,6.63,6.67,6.62,6.67,319000.0,6.63,6.67,6.62,6.67,319000.0
2006-01-04 15:10:00,6.66,6.67,6.53,6.56,826000.0,6.66,6.67,6.53,6.56,826000.0
2006-01-04 15:20:00,6.56,6.59,6.5,6.53,522000.0,6.56,6.59,6.5,6.53,522000.0
2006-01-04 15:30:00,6.52,6.61,6.5,6.6,695000.0,6.52,6.61,6.5,6.6,695000.0
2006-01-04 15:40:00,6.6,6.64,6.6,6.64,330000.0,6.6,6.64,6.6,6.64,330000.0
2006-01-04 15:50:00,6.62,6.7,6.61,6.63,824000.0,6.62,6.7,6.61,6.63,824000.0
2006-01-05 09:30:00,6.67,6.72,6.62,6.68,599000.0,6.67,6.72,6.62,6.68,599000.0
2006-01-05 09:40:00,6.69,6.75,6.65,6.67,408000.0,6.69,6.75,6.65,6.67,408000.0
2006-01-05 09:50:00,6.65,6.67,6.55,6.56,314000.0,6.65,6.67,6.55,6.56,314000.0
2006-01-05 10:00:00,6.59,6.63,6.59,6.61,88000.0,6.59,6.63,6.59,6.61,88000.0
2006-01-05 10:10:00,6.61,6.63,6.6,6.6,81000.0,6.61,6.63,6.6,6.6,81000.0
2006-01-05 10:20:00,6.61,6.63,6.56,6.59,120000.0,6.61,6.63,6.56,6.59,120000.0
2006-01-05 10:30:00,6.59,6.6,6.58,6.59,93000.0,6.59,6.6,6.58,6.59,93000.0
2006-01-05 10:40:00,6.59,6.61,6.58,6.59,110000.0,6.59,6.61,6.58,6.59,110000.0
2006-01-05 10:50:00,6.59,6.6,6.58,6.59,52000.0,6.59,6.6,6.58,6.59,52000.0
2006-01-05 11:00:00,6.6,6.61,6.6,6.6,63000.0,6.6,6.61,6.6,6.6,63000.0
2006-01-05 11:10:00,6.61,6.61,6.6,6.61,20000.0,6.61,6.61,6.6,6.61,20000.0
2006-01-05 11:20:00,6.6,6.63,6.6,6.61,92000.0,6.6,6.63,6.6,6.61,92000.0
2006-01-05 11:30:00,6.61,6.65,6.61,6.65,97000.0,6.61,6.65,6.61,6.65,97000.0
2006-01-05 11:40:00,6.64,6.69,6.64,6.67,118000.0,6.64,6.69,6.64,6.67,118000.0
2006-01-05 11:50:00,6.69,6.7,6.65,6.65,115000.0,6.69,6.7,6.65,6.65,115000.0
2006-01-05 12:00:00,6.65,6.66,6.64,6.65,84000.0,6.65,6.66,6.64,6.65,84000.0
2006-01-05 12:10:00,6.66,6.7,6.66,6.69,224000.0,6.66,6.7,6.66,6.69,224000.0
2006-01-05 12:20:00,6.69,6.72,6.68,6.72,224000.0,6.69,6.72,6.68,6.72,224000.0
2006-01-05 12:30:00,6.72,6.73,6.7,6.7,295000.0,6.72,6.73,6.7,6.7,295000.0
2006-01-05 12:40:00,6.7,6.7,6.68,6.68,76000.0,6.7,6.7,6.68,6.68,76000.0
2006-01-05 12:50:00,6.66,6.71,6.66,6.7,50000.0,6.66,6.71,6.66,6.7,50000.0
2006-01-05 13:00:00,6.69,6.69,6.67,6.68,33000.0,6.69,6.69,6.67,6.68,33000.0
2006-01-05 13:10:00,6.67,6.68,6.67,6.68,12000.0,6.67,6.68,6.67,6.68,12000.0
2006-01-05 13:20:00,6.68,6.68,6.66,6.68,101000.0,6.68,6.68,6.66,6.68,101000.0
2006-01-05 13:30:00,6.68,6.68,6.67,6.67,39000.0,6.68,6.68,6.67,6.67,39000.0
2006-01-05 13:40:00,6.67,6.68,6.66,6.66,32000.0,6.67,6.68,6.66,6.66,32000.0
2006-01-05 13:50:00,6.67,6.68,6.66,6.68,76000.0,6.67,6.68,6.66,6.68,76000.0
2006-01-05 14:00:00,6.68,6.7,6.67,6.68,80000.0,6.68,6.7,6.67,6.68,80000.0
2006-01-05 14:10:00,6.66,6.66,6.58,6.58,183000.0,6.66,6.66,6.58,6.58,183000.0
2006-01-05 14:20:00,6.6,6.64,6.59,6.6,80000.0,6.6,6.64,6.59,6.6,80000.0
2006-01-05 14:30:00,6.61,6.62,6.6,6.62,46000.0,6.61,6.62,6.6,6.62,46000.0
2006-01-05 14:40:00,6.6,6.62,6.59,6.61,55000.0,6.6,6.62,6.59,6.61,55000.0
2006-01-05 14:50:00,6.62,6.63,6.61,6.61,61000.0,6.62,6.63,6.61,6.61,61000.0
2006-01-05 15:00:00,6.63,6.63,6.61,6.62,47000.0,6.63,6.63,6.61,6.62,47000.0
2006-01-05 15:10:00,6.62,6.63,6.62,6.62,63000.0,6.62,6.63,6.62,6.62,63000.0
2006-01-05 15:20:00,6.62,6.64,6.62,6.63,15000.0,6.62,6.64,6.62,6.63,15000.0
2006-01-05 15:30:00,6.63,6.64,6.63,6.64,57000.0,6.63,6.64,6.63,6.64,57000.0
2006-01-05 15:40:00,6.63,6.65,6.62,6.62,157000.0,6.63,6.65,6.62,6.62,157000.0
2006-01-05 15:50:00,6.63,6.64,6.62,6.62,203000.0,6.63,6.64,6.62,6.62,203000.0
2006-01-06 09:30:00,6.66,6.66,6.6,6.64,260000.0,6.66,6.66,6.6,6.64,260000.0
2006-01-06 09:40:00,6.65,6.73,6.64,6.69,305000.0,6.65,6.73,6.64,6.69,305000.0
2006-01-06 09:50:00,6.68,6.7,6.67,6.67,136000.0,6.68,6.7,6.67,6.67,136000.0
2006-01-06 10:00:00,6.67,6.68,6.65,6.67,141000.0,6.67,6.68,6.65,6.67,141000.0
2006-01-06 10:10:00,6.68,6.69,6.66,6.67,114000.0,6.68,6.69,6.66,6.67,114000.0
2006-01-06 10:20:00,6.67,6.68,6.64,6.65,162000.0,6.67,6.68,6.64,6.65,162000.0
2006-01-06 10:30:00,6.64,6.64,6.55,6.61,486000.0,6.64,6.64,6.55,6.61,486000.0
2006-01-06 10:40:00,6.61,6.62,6.59,6.6,141000.0,6.61,6.62,6.59,6.6,141000.0
2006-01-06 10:50:00,6.61,6.63,6.6,6.61,150000.0,6.61,6.63,6.6,6.61,150000.0
2006-01-06 11:00:00,6.61,6.63,6.6,6.6,71000.0,6.61,6.63,6.6,6.6,71000.0
2006-01-06 11:10:00,6.6,6.6,6.58,6.6,180000.0,6.6,6.6,6.58,6.6,180000.0
2006-01-06 11:20:00,6.6,6.6,6.58,6.59,98000.0,6.6,6.6,6.58,6.59,98000.0
2006-01-06 11:30:00,6.6,6.6,6.56,6.58,146000.0,6.6,6.6,6.56,6.58,146000.0
2006-01-06 11:40:00,6.58,6.6,6.58,6.59,160000.0,6.58,6.6,6.58,6.59,160000.0
2006-01-06 11:50:00,6.58,6.6,6.58,6.59,68000.0,6.58,6.6,6.58,6.59,68000.0
2006-01-06 12:00:00,6.59,6.63,6.59,6.61,153000.0,6.59,6.63,6.59,6.61,153000.0
2006-01-06 12:10:00,6.62,6.62,6.57,6.58,126000.0,6.62,6.62,6.57,6.58,126000.0
2006-01-06 12:20:00,6.59,6.62,6.58,6.59,105000.0,6.59,6.62,6.58,6.59,105000.0
2006-01-06 12:30:00,6.6,6.62,6.58,6.62,92000.0,6.6,6.62,6.58,6.62,92000.0
2006-01-06 12:40:00,6.61,6.63,6.6,6.62,57000.0,6.61,6.63,6.6,6.62,57000.0
2006-01-06 12:50:00,6.62,6.63,6.61,6.62,80000.0,6.62,6.63,6.61,6.62,80000.0
2006-01-06 13:00:00,6.62,6.62,6.6,6.6,64000.0,6.62,6.62,6.6,6.6,64000.0
2006-01-06 13:10:00,6.61,6.61,6.59,6.59,45000.0,6.61,6.61,6.59,6.59,45000.0
2006-01-06 13:20:00,6.58,6.59,6.58,6.59,23000.0,6.58,6.59,6.58,6.59,23000.0
2006-01-06 13:30:00,6.59,6.59,6.58,6.58,57000.0,6.59,6.59,6.58,6.58,57000.0
2006-01-06 13:40:00,6.58,6.59,6.58,6.59,28000.0,6.58,6.59,6.58,6.59,28000.0
2006-01-06 13:50:00,6.59,6.6,6.59,6.6,55000.0,6.59,6.6,6.59,6.6,55000.0
2006-01-06 14:00:00,6.6,6.62,6.6,6.62,121000.0,6.6,6.62,6.6,6.62,121000.0
2006-01-06 14:10:00,6.62,6.65,6.62,6.63,142000.0,6.62,6.65,6.62,6.63,142000.0
2006-01-06 14:20:00,6.62,6.64,6.6,6.61,97000.0,6.62,6.64,6.6,6.61,97000.0
2006-01-06 14:30:00,6.61,6.62,6.61,6.61,49000.0,6.61,6.62,6.61,6.61,49000.0
2006-01-06 14:40:00,6.61,6.62,6.61,6.61,24000.0,6.61,6.62,6.61,6.61,24000.0
2006-01-06 14:50:00,6.61,6.62,6.59,6.59,125000.0,6.61,6.62,6.59,6.59,125000.0
2006-01-06 15:00:00,6.6,6.61,6.58,6.6,56000.0,6.6,6.61,6.58,6.6,56000.0
2006-01-06 15:10:00,6.6,6.6,6.59,6.59,60000.0,6.6,6.6,6.59,6.59,60000.0
2006-01-06 15:20:00,6.59,6.6,6.58,6.59,58000.0,6.59,6.6,6.58,6.59,58000.0
2006-01-06 15:30:00,6.58,6.59,6.58,6.58,118000.0,6.58,6.59,6.58,6.58,118000.0
2006-01-06 15:40:00,6.58,6.6,6.58,6.59,165000.0,6.58,6.6,6.58,6.59,165000.0
2006-01-06 15:50:00,6.6,6.6,6.57,6.58,283000.0,6.6,6.6,6.57,6.58,283000.0
2006-01-09 09:30:00,6.6,6.62,6.58,6.62,90000.0,6.6,6.62,6.58,6.62,90000.0
2006-01-09 09:40:00,6.6,6.62,6.57,6.58,93000.0,6.6,6.62,6.57,6.58,93000.0
2006-01-09 09:50:00,6.58,6.58,6.53,6.53,188000.0,6.58,6.58,6.53,6.53,188000.0
2006-01-09 10:00:00,6.53,6.55,6.51,6.51,105000.0,6.53,6.55,6.51,6.51,105000.0
2006-01-09 10:10:00,6.52,6.54,6.51,6.52,146000.0,6.52,6.54,6.51,6.52,146000.0
2006-01-09 10:20:00,6.53,6.62,6.53,6.61,333000.0,6.53,6.62,6.53,6.61,333000.0
2006-01-09 10:30:00,6.62,6.71,6.61,6.63,772000.0,6.62,6.71,6.61,6.63,772000.0
2006-01-09 10:40:00,6.64,6.67,6.61,6.67,185000.0,6.64,6.67,6.61,6.67,185000.0
2006-01-09 10:50:00,6.67,6.67,6.65,6.66,130000.0,6.67,6.67,6.65,6.66,130000.0
2006-01-09 11:00:00,6.67,6.67,6.61,6.64,139000.0,6.67,6.67,6.61,6.64,139000.0
2006-01-09 11:10:00,6.64,6.64,6.61,6.63,89000.0,6.64,6.64,6.61,6.63,89000.0
2006-01-09 11:20:00,6.62,6.64,6.62,6.63,44000.0,6.62,6.64,6.62,6.63,44000.0
2006-01-09 11:30:00,6.63,6.67,6.63,6.67,91000.0,6.63,6.67,6.63,6.67,91000.0
2006-01-09 11:40:00,6.67,6.67,6.66,6.66,137000.0,6.67,6.67,6.66,6.66,137000.0
2006-01-09 11:50:00,6.67,6.67,6.65,6.66,57000.0,6.67,6.67,6.65,6.66,57000.0
2006-01-09 12:00:00,6.66,6.67,6.66,6.67,62000.0,6.66,6.67,6.66,6.67,62000.0
2006-01-09 12:10:00,6.66,6.67,6.65,6.66,111000.0,6.66,6.67,6.65,6.66,111000.0
2006-01-09 12:20:00,6.66,6.66,6.65,6.65,75000.0,6.66,6.66,6.65,6.65,75000.0
2006-01-09 12:30:00,6.65,6.65,6.63,6.64,48000.0,6.65,6.65,6.63,6.64,48000.0
2006-01-09 12:40:00,6.64,6.67,6.64,6.67,92000.0,6.64,6.67,6.64,6.67,92000.0
2006-01-09 12:50:00,6.65,6.65,6.64,6.64,20000.0,6.65,6.65,6.64,6.64,20000.0
2006-01-09 13:00:00,6.65,6.65,6.64,6.64,36000.0,6.65,6.65,6.64,6.64,36000.0
2006-01-09 13:10:00,6.65,6.67,6.63,6.64,152000.0,6.65,6.67,6.63,6.64,152000.0
2006-01-09 13:20:00,6.65,6.65,6.64,6.65,113000.0,6.65,6.65,6.64,6.65,113000.0
2006-01-09 13:30:00,6.65,6.87,6.65,6.86,2518000.0,6.65,6.87,6.65,6.86,2518000.0
2006-01-09 13:40:00,6.87,6.99,6.85,6.95,2385000.0,6.87,6.99,6.85,6.95,2385000.0
2006-01-09 13:50:00,6.95,6.96,6.88,6.89,636000.0,6.95,6.96,6.88,6.89,636000.0
2006-01-09 14:00:00,6.88,6.89,6.85,6.86,535000.0,6.88,6.89,6.85,6.86,535000.0
2006-01-09 14:10:00,6.87,6.92,6.86,6.86,567000.0,6.87,6.92,6.86,6.86,567000.0
2006-01-09 14:20:00,6.87,6.88,6.76,6.78,770000.0,6.87,6.88,6.76,6.78,770000.0
2006-01-09 14:30:00,6.78,6.8,6.73,6.76,499000.0,6.78,6.8,6.73,6.76,499000.0
2006-01-09 14:40:00,6.73,6.77,6.65,6.7,732000.0,6.73,6.77,6.65,6.7,732000.0
2006-01-09 14:50:00,6.71,6.72,6.69,6.7,248000.0,6.71,6.72,6.69,6.7,248000.0
2006-01-09 15:00:00,6.7,6.74,6.69,6.71,428000.0,6.7,6.74,6.69,6.71,428000.0
2006-01-09 15:10:00,6.73,6.74,6.71,6.71,210000.0,6.73,6.74,6.71,6.71,210000.0
2006-01-09 15:20:00,6.71,6.71,6.66,6.68,253000.0,6.71,6.71,6.66,6.68,253000.0
2006-01-09 15:30:00,6.7,6.7,6.67,6.69,125000.0,6.7,6.7,6.67,6.69,125000.0
2006-01-09 15:40:00,6.69,6.7,6.67,6.67,195000.0,6.69,6.7,6.67,6.67,195000.0
2006-01-09 15:50:00,6.67,6.69,6.6,6.62,817000.0,6.67,6.69,6.6,6.62,817000.0
2006-01-10 09:30:00,6.69,6.74,6.62,6.68,412000.0,6.69,6.74,6.62,6.68,412000.0
2006-01-10 09:40:00,6.69,6.73,6.67,6.7,386000.0,6.69,6.73,6.67,6.7,386000.0
2006-01-10 09:50:00,6.7,6.7,6.66,6.67,140000.0,6.7,6.7,6.66,6.67,140000.0
2006-01-10 10:00:00,6.68,6.75,6.68,6.75,417000.0,6.68,6.75,6.68,6.75,417000.0
2006-01-10 10:10:00,6.75,6.79,6.7,6.72,497000.0,6.75,6.79,6.7,6.72,497000.0
2006-01-10 10:20:00,6.71,6.72,6.68,6.7,183000.0,6.71,6.72,6.68,6.7,183000.0
2006-01-10 10:30:00,6.7,6.74,6.69,6.72,225000.0,6.7,6.74,6.69,6.72,225000.0
2006-01-10 10:40:00,6.72,6.73,6.7,6.72,104000.0,6.72,6.73,6.7,6.72,104000.0
2006-01-10 10:50:00,6.72,6.74,6.72,6.73,68000.0,6.72,6.74,6.72,6.73,68000.0
2006-01-10 11:00:00,6.72,6.72,6.69,6.7,280000.0,6.72,6.72,6.69,6.7,280000.0
2006-01-10 11:10:00,6.69,6.7,6.68,6.68,186000.0,6.69,6.7,6.68,6.68,186000.0
2006-01-10 11:20:00,6.69,6.69,6.68,6.68,178000.0,6.69,6.69,6.68,6.68,178000.0
2006-01-10 11:30:00,6.69,6.69,6.66,6.67,221000.0,6.69,6.69,6.66,6.67,221000.0
2006-01-10 11:40:00,6.67,6.67,6.66,6.67,87000.0,6.67,6.67,6.66,6.67,87000.0
2006-01-10 11:50:00,6.67,6.67,6.65,6.67,83000.0,6.67,6.67,6.65,6.67,83000.0
2006-01-10 12:00:00,6.66,6.71,6.65,6.7,160000.0,6.66,6.71,6.65,6.7,160000.0
2006-01-10 12:10:00,6.7,6.72,6.7,6.71,115000.0,6.7,6.72,6.7,6.71,115000.0
2006-01-10 12:20:00,6.71,6.72,6.7,6.7,106000.0,6.71,6.72,6.7,6.7,106000.0
2006-01-10 12:30:00,6.7,6.71,6.68,6.68,132000.0,6.7,6.71,6.68,6.68,132000.0
2006-01-10 12:40:00,6.68,6.68,6.67,6.67,72000.0,6.68,6.68,6.67,6.67,72000.0
2006-01-10 12:50:00,6.67,6.68,6.66,6.67,23000.0,6.67,6.68,6.66,6.67,23000.0
2006-01-10 13:00:00,6.67,6.67,6.65,6.66,65000.0,6.67,6.67,6.65,6.66,65000.0
2006-01-10 13:10:00,6.66,6.66,6.65,6.66,68000.0,6.66,6.66,6.65,6.66,68000.0
2006-01-10 13:20:00,6.67,6.7,6.66,6.69,77000.0,6.67,6.7,6.66,6.69,77000.0
2006-01-10 13:30:00,6.7,6.73,6.68,6.71,136000.0,6.7,6.73,6.68,6.71,136000.0
2006-01-10 13:40:00,6.72,6.72,6.68,6.7,126000.0,6.72,6.72,6.68,6.7,126000.0
2006-01-10 13:50:00,6.69,6.69,6.67,6.67,77000.0,6.69,6.69,6.67,6.67,77000.0
2006-01-10 14:00:00,6.67,6.68,6.66,6.67,117000.0,6.67,6.68,6.66,6.67,117000.0
2006-01-10 14:10:00,6.67,6.68,6.67,6.68,21000.0,6.67,6.68,6.67,6.68,21000.0
2006-01-10 14:20:00,6.67,6.68,6.67,6.67,38000.0,6.67,6.68,6.67,6.67,38000.0
2006-01-10 14:30:00,6.67,6.67,6.63,6.64,195000.0,6.67,6.67,6.63,6.64,195000.0
2006-01-10 14:40:00,6.64,6.69,6.63,6.68,171000.0,6.64,6.69,6.63,6.68,171000.0
2006-01-10 14:50:00,6.67,6.69,6.65,6.66,93000.0,6.67,6.69,6.65,6.66,93000.0
2006-01-10 15:00:00,6.66,6.67,6.64,6.65,114000.0,6.66,6.67,6.64,6.65,114000.0
2006-01-10 15:10:00,6.65,6.65,6.63,6.65,60000.0,6.65,6.65,6.63,6.65,60000.0
2006-01-10 15:20:00,6.65,6.67,6.64,6.65,75000.0,6.65,6.67,6.64,6.65,75000.0
2006-01-10 15:30:00,6.65,6.67,6.65,6.65,49000.0,6.65,6.67,6.65,6.65,49000.0
2006-01-10 15:40:00,6.67,6.7,6.67,6.69,268000.0,6.67,6.7,6.67,6.69,268000.0
2006-01-10 15:50:00,6.7,6.7,6.65,6.65,366000.0,6.7,6.7,6.65,6.65,366000.0
2006-01-11 09:30:00,6.7,6.85,6.65,6.8,881000.0,6.7,6.85,6.65,6.8,881000.0
2006-01-11 09:40:00,6.79,6.79,6.7,6.7,359000.0,6.79,6.79,6.7,6.7,359000.0
2006-01-11 09:50:00,6.72,6.75,6.69,6.69,253000.0,6.72,6.75,6.69,6.69,253000.0
2006-01-11 10:00:00,6.7,6.7,6.68,6.68,171000.0,6.7,6.7,6.68,6.68,171000.0
2006-01-11 10:10:00,6.69,6.7,6.68,6.69,48000.0,6.69,6.7,6.68,6.69,48000.0
2006-01-11 10:20:00,6.69,6.77,6.69,6.74,265000.0,6.69,6.77,6.69,6.74,265000.0
2006-01-11 10:30:00,6.73,6.74,6.71,6.71,95000.0,6.73,6.74,6.71,6.71,95000.0
2006-01-11 10:40:00,6.71,6.72,6.71,6.72,7000.0,6.71,6.72,6.71,6.72,7000.0
2006-01-11 10:50:00,6.72,6.73,6.68,6.69,140000.0,6.72,6.73,6.68,6.69,140000.0
2006-01-11 11:00:00,6.69,6.7,6.68,6.7,60000.0,6.69,6.7,6.68,6.7,60000.0
2006-01-11 11:10:00,6.68,6.69,6.68,6.69,84000.0,6.68,6.69,6.68,6.69,84000.0
2006-01-11 11:20:00,6.69,6.71,6.68,6.69,83000.0,6.69,6.71,6.68,6.69,83000.0
2006-01-11 11:30:00,6.7,6.71,6.69,6.71,42000.0,6.7,6.71,6.69,6.71,42000.0
2006-01-11 11:40:00,6.72,6.72,6.69,6.7,160000.0,6.72,6.72,6.69,6.7,160000.0
2006-01-11 11:50:00,6.7,6.7,6.68,6.69,89000.0,6.7,6.7,6.68,6.69,89000.0
2006-01-11 12:00:00,6.69,6.69,6.68,6.68,55000.0,6.69,6.69,6.68,6.68,55000.0
2006-01-11 12:10:00,6.68,6.68,6.66,6.68,195000.0,6.68,6.68,6.66,6.68,195000.0
2006-01-11 12:20:00,6.68,6.68,6.67,6.67,154000.0,6.68,6.68,6.67,6.67,154000.0
2006-01-11 12:30:00,6.66,6.67,6.66,6.67,299000.0,6.66,6.67,6.66,6.67,299000.0
2006-01-11 12:40:00,6.67,6.67,6.66,6.67,71000.0,6.67,6.67,6.66,6.67,71000.0
2006-01-11 12:50:00,6.66,6.67,6.63,6.64,438000.0,6.66,6.67,6.63,6.64,438000.0
2006-01-11 13:00:00,6.64,6.64,6.6,6.6,571000.0,6.64,6.64,6.6,6.6,571000.0
2006-01-11 13:10:00,6.6,6.6,6.56,6.57,191000.0,6.6,6.6,6.56,6.57,191000.0
2006-01-11 13:20:00,6.57,6.59,6.57,6.58,118000.0,6.57,6.59,6.57,6.58,118000.0
2006-01-11 13:30:00,6.58,6.6,6.58,6.59,64000.0,6.58,6.6,6.58,6.59,64000.0
2006-01-11 13:40:00,6.59,6.61,6.59,6.6,66000.0,6.59,6.61,6.59,6.6,66000.0
2006-01-11 13:50:00,6.6,6.61,6.59,6.59,95000.0,6.6,6.61,6.59,6.59,95000.0
2006-01-11 14:00:00,6.59,6.59,6.57,6.58,204000.0,6.59,6.59,6.57,6.58,204000.0
2006-01-11 14:10:00,6.58,6.58,6.58,6.58,79000.0,6.58,6.58,6.58,6.58,79000.0
2006-01-11 14:20:00,6.59,6.59,6.57,6.57,195000.0,6.59,6.59,6.57,6.57,195000.0
2006-01-11 14:30:00,6.58,6.6,6.57,6.6,66000.0,6.58,6.6,6.57,6.6,66000.0
2006-01-11 14:40:00,6.6,6.61,6.6,6.61,85000.0,6.6,6.61,6.6,6.61,85000.0
2006-01-11 14:50:00,6.62,6.62,6.57,6.58,152000.0,6.62,6.62,6.57,6.58,152000.0
2006-01-11 15:00:00,6.59,6.6,6.58,6.59,118000.0,6.59,6.6,6.58,6.59,118000.0
2006-01-11 15:10:00,6.59,6.59,6.58,6.58,137000.0,6.59,6.59,6.58,6.58,137000.0
2006-01-11 15:20:00,6.58,6.58,6.58,6.58,84000.0,6.58,6.58,6.58,6.58,84000.0
2006-01-11 15:30:00,6.58,6.58,6.57,6.58,311000.0,6.58,6.58,6.57,6.58,311000.0
2006-01-11 15:40:00,6.57,6.57,6.53,6.56,531000.0,6.57,6.57,6.53,6.56,531000.0
2006-01-11 15:50:00,6.55,6.56,6.53,6.53,624000.0,6.55,6.56,6.53,6.53,624000.0
2006-01-12 09:30:00,6.55,6.6,6.54,6.57,268000.0,6.55,6.6,6.54,6.57,268000.0
2006-01-12 09:40:00,6.57,6.58,6.56,6.57,100000.0,6.57,6.58,6.56,6.57,100000.0
2006-01-12 09:50:00,6.57,6.59,6.57,6.58,107000.0,6.57,6.59,6.57,6.58,107000.0
2006-01-12 10:00:00,6.58,6.65,6.58,6.61,246000.0,6.58,6.65,6.58,6.61,246000.0
2006-01-12 10:10:00,6.62,6.62,6.57,6.58,69000.0,6.62,6.62,6.57,6.58,69000.0
2006-01-12 10:20:00,6.58,6.58,6.54,6.55,95000.0,6.58,6.58,6.54,6.55,95000.0
2006-01-12 10:30:00,6.54,6.54,6.46,6.46,361000.0,6.54,6.54,6.46,6.46,361000.0
2006-01-12 10:40:00,6.46,6.52,6.46,6.49,147000.0,6.46,6.52,6.46,6.49,147000.0
2006-01-12 10:50:00,6.49,6.53,6.49,6.53,90000.0,6.49,6.53,6.49,6.53,90000.0
2006-01-12 11:00:00,6.52,6.54,6.51,6.54,77000.0,6.52,6.54,6.51,6.54,77000.0
2006-01-12 11:10:00,6.53,6.53,6.51,6.51,8000.0,6.53,6.53,6.51,6.51,8000.0
2006-01-12 11:20:00,6.52,6.53,6.51,6.53,59000.0,6.52,6.53,6.51,6.53,59000.0
2006-01-12 11:30:00,6.52,6.53,6.5,6.51,82000.0,6.52,6.53,6.5,6.51,82000.0
2006-01-12 11:40:00,6.5,6.51,6.5,6.51,78000.0,6.5,6.51,6.5,6.51,78000.0
2006-01-12 11:50:00,6.51,6.52,6.51,6.51,31000.0,6.51,6.52,6.51,6.51,31000.0
2006-01-12 12:00:00,6.52,6.58,6.52,6.58,107000.0,6.52,6.58,6.52,6.58,107000.0
2006-01-12 12:10:00,6.56,6.57,6.55,6.56,41000.0,6.56,6.57,6.55,6.56,41000.0
2006-01-12 12:20:00,6.54,6.54,6.52,6.53,33000.0,6.54,6.54,6.52,6.53,33000.0
2006-01-12 12:30:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2006-01-12 12:40:00,6.53,6.53,6.52,6.52,27000.0,6.53,6.53,6.52,6.52,27000.0
2006-01-12 12:50:00,6.52,6.53,6.52,6.52,18000.0,6.52,6.53,6.52,6.52,18000.0
2006-01-12 13:00:00,6.52,6.53,6.5,6.51,65000.0,6.52,6.53,6.5,6.51,65000.0
2006-01-12 13:10:00,6.51,6.51,6.5,6.51,22000.0,6.51,6.51,6.5,6.51,22000.0
2006-01-12 13:20:00,6.51,6.51,6.49,6.49,125000.0,6.51,6.51,6.49,6.49,125000.0
2006-01-12 13:30:00,6.5,6.54,6.5,6.51,81000.0,6.5,6.54,6.5,6.51,81000.0
2006-01-12 13:40:00,6.5,6.51,6.5,6.51,42000.0,6.5,6.51,6.5,6.51,42000.0
2006-01-12 13:50:00,6.5,6.51,6.5,6.5,93000.0,6.5,6.51,6.5,6.5,93000.0
2006-01-12 14:00:00,6.49,6.5,6.48,6.49,64000.0,6.49,6.5,6.48,6.49,64000.0
2006-01-12 14:10:00,6.49,6.49,6.48,6.48,115000.0,6.49,6.49,6.48,6.48,115000.0
2006-01-12 14:20:00,6.48,6.48,6.48,6.48,55000.0,6.48,6.48,6.48,6.48,55000.0
2006-01-12 14:30:00,6.48,6.49,6.46,6.47,93000.0,6.48,6.49,6.46,6.47,93000.0
2006-01-12 14:40:00,6.47,6.48,6.47,6.47,15000.0,6.47,6.48,6.47,6.47,15000.0
2006-01-12 14:50:00,6.47,6.47,6.45,6.47,104000.0,6.47,6.47,6.45,6.47,104000.0
2006-01-12 15:00:00,6.46,6.5,6.46,6.49,115000.0,6.46,6.5,6.46,6.49,115000.0
2006-01-12 15:10:00,6.49,6.49,6.48,6.48,32000.0,6.49,6.49,6.48,6.48,32000.0
2006-01-12 15:20:00,6.48,6.48,6.46,6.47,88000.0,6.48,6.48,6.46,6.47,88000.0
2006-01-12 15:30:00,6.47,6.48,6.46,6.47,89000.0,6.47,6.48,6.46,6.47,89000.0
2006-01-12 15:40:00,6.47,6.47,6.46,6.46,161000.0,6.47,6.47,6.46,6.46,161000.0
2006-01-12 15:50:00,6.46,6.47,6.45,6.45,278000.0,6.46,6.47,6.45,6.45,278000.0
2006-01-13 09:30:00,6.45,6.53,6.43,6.47,284000.0,6.45,6.53,6.43,6.47,284000.0
2006-01-13 09:40:00,6.46,6.46,6.43,6.43,51000.0,6.46,6.46,6.43,6.43,51000.0
2006-01-13 09:50:00,6.43,6.45,6.42,6.44,123000.0,6.43,6.45,6.42,6.44,123000.0
2006-01-13 10:00:00,6.44,6.44,6.43,6.43,75000.0,6.44,6.44,6.43,6.43,75000.0
2006-01-13 10:10:00,6.42,6.43,6.4,6.4,148000.0,6.42,6.43,6.4,6.4,148000.0
2006-01-13 10:20:00,6.41,6.42,6.41,6.41,57000.0,6.41,6.42,6.41,6.41,57000.0
2006-01-13 10:30:00,6.41,6.41,6.4,6.41,187000.0,6.41,6.41,6.4,6.41,187000.0
2006-01-13 10:40:00,6.4,6.4,6.4,6.4,119000.0,6.4,6.4,6.4,6.4,119000.0
2006-01-13 10:50:00,6.4,6.43,6.4,6.43,49000.0,6.4,6.43,6.4,6.43,49000.0
2006-01-13 11:00:00,6.43,6.44,6.41,6.43,107000.0,6.43,6.44,6.41,6.43,107000.0
2006-01-13 11:10:00,6.43,6.45,6.43,6.44,110000.0,6.43,6.45,6.43,6.44,110000.0
2006-01-13 11:20:00,6.44,6.48,6.44,6.46,122000.0,6.44,6.48,6.44,6.46,122000.0
2006-01-13 11:30:00,6.46,6.48,6.46,6.46,61000.0,6.46,6.48,6.46,6.46,61000.0
2006-01-13 11:40:00,6.46,6.46,6.43,6.44,69000.0,6.46,6.46,6.43,6.44,69000.0
2006-01-13 11:50:00,6.43,6.47,6.43,6.45,90000.0,6.43,6.47,6.43,6.45,90000.0
2006-01-13 12:00:00,6.44,6.84,6.44,6.81,4264000.0,6.44,6.84,6.44,6.81,4264000.0
2006-01-13 12:10:00,6.81,6.83,6.7,6.72,1332000.0,6.81,6.83,6.7,6.72,1332000.0
2006-01-13 12:20:00,6.72,6.74,6.65,6.7,698000.0,6.72,6.74,6.65,6.7,698000.0
2006-01-13 12:30:00,6.7,6.71,6.65,6.67,484000.0,6.7,6.71,6.65,6.67,484000.0
2006-01-13 12:40:00,6.67,6.73,6.65,6.69,671000.0,6.67,6.73,6.65,6.69,671000.0
2006-01-13 12:50:00,6.68,6.7,6.66,6.67,177000.0,6.68,6.7,6.66,6.67,177000.0
2006-01-13 13:00:00,6.67,6.75,6.67,6.71,463000.0,6.67,6.75,6.67,6.71,463000.0
2006-01-13 13:10:00,6.7,6.74,6.7,6.7,173000.0,6.7,6.74,6.7,6.7,173000.0
2006-01-13 13:20:00,6.71,6.71,6.7,6.71,111000.0,6.71,6.71,6.7,6.71,111000.0
2006-01-13 13:30:00,6.71,6.72,6.7,6.7,151000.0,6.71,6.72,6.7,6.7,151000.0
2006-01-13 13:40:00,6.7,6.7,6.58,6.61,622000.0,6.7,6.7,6.58,6.61,622000.0
2006-01-13 13:50:00,6.6,6.65,6.6,6.63,150000.0,6.6,6.65,6.6,6.63,150000.0
2006-01-13 14:00:00,6.63,6.64,6.56,6.58,105000.0,6.63,6.64,6.56,6.58,105000.0
2006-01-13 14:10:00,6.56,6.58,6.53,6.53,212000.0,6.56,6.58,6.53,6.53,212000.0
2006-01-13 14:20:00,6.54,6.58,6.52,6.57,161000.0,6.54,6.58,6.52,6.57,161000.0
2006-01-13 14:30:00,6.57,6.57,6.54,6.57,104000.0,6.57,6.57,6.54,6.57,104000.0
2006-01-13 14:40:00,6.57,6.62,6.57,6.58,170000.0,6.57,6.62,6.57,6.58,170000.0
2006-01-13 14:50:00,6.58,6.64,6.57,6.62,190000.0,6.58,6.64,6.57,6.62,190000.0
2006-01-13 15:00:00,6.61,6.62,6.56,6.57,156000.0,6.61,6.62,6.56,6.57,156000.0
2006-01-13 15:10:00,6.57,6.58,6.56,6.57,75000.0,6.57,6.58,6.56,6.57,75000.0
2006-01-13 15:20:00,6.57,6.58,6.56,6.57,67000.0,6.57,6.58,6.56,6.57,67000.0
2006-01-13 15:30:00,6.57,6.59,6.57,6.59,83000.0,6.57,6.59,6.57,6.59,83000.0
2006-01-13 15:40:00,6.59,6.59,6.56,6.56,257000.0,6.59,6.59,6.56,6.56,257000.0
2006-01-13 15:50:00,6.56,6.58,6.53,6.55,582000.0,6.56,6.58,6.53,6.55,582000.0
2006-01-17 09:30:00,6.5,6.52,6.45,6.5,389000.0,6.5,6.52,6.45,6.5,389000.0
2006-01-17 09:40:00,6.5,6.5,6.43,6.45,271000.0,6.5,6.5,6.43,6.45,271000.0
2006-01-17 09:50:00,6.44,6.49,6.43,6.48,142000.0,6.44,6.49,6.43,6.48,142000.0
2006-01-17 10:00:00,6.47,6.5,6.47,6.5,91000.0,6.47,6.5,6.47,6.5,91000.0
2006-01-17 10:10:00,6.5,6.6,6.49,6.6,710000.0,6.5,6.6,6.49,6.6,710000.0
2006-01-17 10:20:00,6.6,6.62,6.54,6.6,427000.0,6.6,6.62,6.54,6.6,427000.0
2006-01-17 10:30:00,6.6,6.7,6.55,6.57,418000.0,6.6,6.7,6.55,6.57,418000.0
2006-01-17 10:40:00,6.57,6.6,6.57,6.58,80000.0,6.57,6.6,6.57,6.58,80000.0
2006-01-17 10:50:00,6.59,6.62,6.58,6.62,92000.0,6.59,6.62,6.58,6.62,92000.0
2006-01-17 11:00:00,6.59,6.6,6.58,6.59,47000.0,6.59,6.6,6.58,6.59,47000.0
2006-01-17 11:10:00,6.6,6.65,6.56,6.62,245000.0,6.6,6.65,6.56,6.62,245000.0
2006-01-17 11:20:00,6.63,6.7,6.63,6.67,551000.0,6.63,6.7,6.63,6.67,551000.0
2006-01-17 11:30:00,6.66,6.68,6.61,6.65,93000.0,6.66,6.68,6.61,6.65,93000.0
2006-01-17 11:40:00,6.64,6.65,6.57,6.57,201000.0,6.64,6.65,6.57,6.57,201000.0
2006-01-17 11:50:00,6.57,6.59,6.57,6.58,25000.0,6.57,6.59,6.57,6.58,25000.0
2006-01-17 12:00:00,6.58,6.61,6.57,6.58,50000.0,6.58,6.61,6.57,6.58,50000.0
2006-01-17 12:10:00,6.58,6.6,6.57,6.57,79000.0,6.58,6.6,6.57,6.57,79000.0
2006-01-17 12:20:00,6.57,6.57,6.5,6.52,164000.0,6.57,6.57,6.5,6.52,164000.0
2006-01-17 12:30:00,6.52,6.56,6.52,6.56,34000.0,6.52,6.56,6.52,6.56,34000.0
2006-01-17 12:40:00,6.55,6.55,6.53,6.53,17000.0,6.55,6.55,6.53,6.53,17000.0
2006-01-17 12:50:00,6.55,6.55,6.54,6.55,28000.0,6.55,6.55,6.54,6.55,28000.0
2006-01-17 13:00:00,6.55,6.56,6.53,6.54,114000.0,6.55,6.56,6.53,6.54,114000.0
2006-01-17 13:10:00,6.53,6.54,6.53,6.53,81000.0,6.53,6.54,6.53,6.53,81000.0
2006-01-17 13:20:00,6.52,6.52,6.5,6.52,110000.0,6.52,6.52,6.5,6.52,110000.0
2006-01-17 13:30:00,6.51,6.51,6.49,6.5,218000.0,6.51,6.51,6.49,6.5,218000.0
2006-01-17 13:40:00,6.5,6.51,6.49,6.51,58000.0,6.5,6.51,6.49,6.51,58000.0
2006-01-17 13:50:00,6.51,6.51,6.5,6.5,81000.0,6.51,6.51,6.5,6.5,81000.0
2006-01-17 14:00:00,6.5,6.54,6.5,6.51,138000.0,6.5,6.54,6.5,6.51,138000.0
2006-01-17 14:10:00,6.51,6.51,6.5,6.51,52000.0,6.51,6.51,6.5,6.51,52000.0
2006-01-17 14:20:00,6.5,6.51,6.5,6.5,70000.0,6.5,6.51,6.5,6.5,70000.0
2006-01-17 14:30:00,6.5,6.5,6.49,6.5,83000.0,6.5,6.5,6.49,6.5,83000.0
2006-01-17 14:40:00,6.5,6.52,6.5,6.51,13000.0,6.5,6.52,6.5,6.51,13000.0
2006-01-17 14:50:00,6.51,6.52,6.51,6.52,46000.0,6.51,6.52,6.51,6.52,46000.0
2006-01-17 15:00:00,6.52,6.52,6.51,6.51,30000.0,6.52,6.52,6.51,6.51,30000.0
2006-01-17 15:10:00,6.51,6.51,6.48,6.48,68000.0,6.51,6.51,6.48,6.48,68000.0
2006-01-17 15:20:00,6.49,6.51,6.47,6.48,129000.0,6.49,6.51,6.47,6.48,129000.0
2006-01-17 15:30:00,6.48,6.5,6.47,6.5,65000.0,6.48,6.5,6.47,6.5,65000.0
2006-01-17 15:40:00,6.48,6.5,6.46,6.48,157000.0,6.48,6.5,6.46,6.48,157000.0
2006-01-17 15:50:00,6.48,6.49,6.45,6.48,338000.0,6.48,6.49,6.45,6.48,338000.0
2006-01-18 09:30:00,6.15,6.3,6.13,6.3,1174000.0,6.15,6.3,6.13,6.3,1174000.0
2006-01-18 09:40:00,6.3,6.3,6.24,6.25,324000.0,6.3,6.3,6.24,6.25,324000.0
2006-01-18 09:50:00,6.26,6.28,6.25,6.25,190000.0,6.26,6.28,6.25,6.25,190000.0
2006-01-18 10:00:00,6.25,6.3,6.24,6.26,424000.0,6.25,6.3,6.24,6.26,424000.0
2006-01-18 10:10:00,6.27,6.34,6.26,6.33,418000.0,6.27,6.34,6.26,6.33,418000.0
2006-01-18 10:20:00,6.33,6.39,6.33,6.35,464000.0,6.33,6.39,6.33,6.35,464000.0
2006-01-18 10:30:00,6.35,6.35,6.31,6.31,104000.0,6.35,6.35,6.31,6.31,104000.0
2006-01-18 10:40:00,6.31,6.32,6.3,6.31,126000.0,6.31,6.32,6.3,6.31,126000.0
2006-01-18 10:50:00,6.31,6.31,6.26,6.28,248000.0,6.31,6.31,6.26,6.28,248000.0
2006-01-18 11:00:00,6.28,6.28,6.27,6.28,97000.0,6.28,6.28,6.27,6.28,97000.0
2006-01-18 11:10:00,6.28,6.29,6.28,6.29,63000.0,6.28,6.29,6.28,6.29,63000.0
2006-01-18 11:20:00,6.29,6.29,6.29,6.29,56000.0,6.29,6.29,6.29,6.29,56000.0
2006-01-18 11:30:00,6.29,6.3,6.28,6.29,50000.0,6.29,6.3,6.28,6.29,50000.0
2006-01-18 11:40:00,6.3,6.31,6.29,6.29,95000.0,6.3,6.31,6.29,6.29,95000.0
2006-01-18 11:50:00,6.29,6.3,6.28,6.28,17000.0,6.29,6.3,6.28,6.28,17000.0
2006-01-18 12:00:00,6.29,6.3,6.29,6.29,7000.0,6.29,6.3,6.29,6.29,7000.0
2006-01-18 12:10:00,6.29,6.29,6.28,6.28,53000.0,6.29,6.29,6.28,6.28,53000.0
2006-01-18 12:20:00,6.28,6.29,6.27,6.27,80000.0,6.28,6.29,6.27,6.27,80000.0
2006-01-18 12:30:00,6.28,6.28,6.27,6.27,89000.0,6.28,6.28,6.27,6.27,89000.0
2006-01-18 12:40:00,6.27,6.28,6.27,6.28,73000.0,6.27,6.28,6.27,6.28,73000.0
2006-01-18 12:50:00,6.28,6.29,6.27,6.28,31000.0,6.28,6.29,6.27,6.28,31000.0
2006-01-18 13:00:00,6.27,6.28,6.26,6.28,119000.0,6.27,6.28,6.26,6.28,119000.0
2006-01-18 13:10:00,6.28,6.29,6.28,6.28,57000.0,6.28,6.29,6.28,6.28,57000.0
2006-01-18 13:20:00,6.28,6.28,6.27,6.27,61000.0,6.28,6.28,6.27,6.27,61000.0
2006-01-18 13:30:00,6.27,6.27,6.26,6.26,98000.0,6.27,6.27,6.26,6.26,98000.0
2006-01-18 13:40:00,6.26,6.27,6.26,6.27,23000.0,6.26,6.27,6.26,6.27,23000.0
2006-01-18 13:50:00,6.27,6.27,6.26,6.27,21000.0,6.27,6.27,6.26,6.27,21000.0
2006-01-18 14:00:00,6.26,6.27,6.26,6.27,85000.0,6.26,6.27,6.26,6.27,85000.0
2006-01-18 14:10:00,6.27,6.28,6.25,6.27,224000.0,6.27,6.28,6.25,6.27,224000.0
2006-01-18 14:20:00,6.27,6.28,6.27,6.27,50000.0,6.27,6.28,6.27,6.27,50000.0
2006-01-18 14:30:00,6.27,6.29,6.27,6.28,165000.0,6.27,6.29,6.27,6.28,165000.0
2006-01-18 14:40:00,6.27,6.29,6.27,6.29,36000.0,6.27,6.29,6.27,6.29,36000.0
2006-01-18 14:50:00,6.28,6.28,6.25,6.27,234000.0,6.28,6.28,6.25,6.27,234000.0
2006-01-18 15:00:00,6.27,6.27,6.26,6.26,82000.0,6.27,6.27,6.26,6.26,82000.0
2006-01-18 15:10:00,6.26,6.27,6.26,6.26,83000.0,6.26,6.27,6.26,6.26,83000.0
2006-01-18 15:20:00,6.25,6.26,6.25,6.25,73000.0,6.25,6.26,6.25,6.25,73000.0
2006-01-18 15:30:00,6.25,6.26,6.25,6.26,126000.0,6.25,6.26,6.25,6.26,126000.0
2006-01-18 15:40:00,6.26,6.26,6.26,6.26,99000.0,6.26,6.26,6.26,6.26,99000.0
2006-01-18 15:50:00,6.26,6.26,6.24,6.25,444000.0,6.26,6.26,6.24,6.25,444000.0
2006-01-19 09:30:00,6.35,6.36,6.31,6.34,248000.0,6.35,6.36,6.31,6.34,248000.0
2006-01-19 09:40:00,6.34,6.35,6.3,6.31,248000.0,6.34,6.35,6.3,6.31,248000.0
2006-01-19 09:50:00,6.3,6.32,6.26,6.28,265000.0,6.3,6.32,6.26,6.28,265000.0
2006-01-19 10:00:00,6.28,6.33,6.27,6.28,123000.0,6.28,6.33,6.27,6.28,123000.0
2006-01-19 10:10:00,6.28,6.31,6.28,6.28,113000.0,6.28,6.31,6.28,6.28,113000.0
2006-01-19 10:20:00,6.3,6.3,6.25,6.28,137000.0,6.3,6.3,6.25,6.28,137000.0
2006-01-19 10:30:00,6.28,6.29,6.28,6.29,46000.0,6.28,6.29,6.28,6.29,46000.0
2006-01-19 10:40:00,6.28,6.33,6.28,6.31,91000.0,6.28,6.33,6.28,6.31,91000.0
2006-01-19 10:50:00,6.32,6.32,6.28,6.29,94000.0,6.32,6.32,6.28,6.29,94000.0
2006-01-19 11:00:00,6.29,6.32,6.29,6.32,69000.0,6.29,6.32,6.29,6.32,69000.0
2006-01-19 11:10:00,6.3,6.3,6.28,6.28,85000.0,6.3,6.3,6.28,6.28,85000.0
2006-01-19 11:20:00,6.28,6.29,6.28,6.28,34000.0,6.28,6.29,6.28,6.28,34000.0
2006-01-19 11:30:00,6.28,6.28,6.28,6.28,55000.0,6.28,6.28,6.28,6.28,55000.0
2006-01-19 11:40:00,6.28,6.28,6.27,6.28,29000.0,6.28,6.28,6.27,6.28,29000.0
2006-01-19 11:50:00,6.27,6.28,6.27,6.28,51000.0,6.27,6.28,6.27,6.28,51000.0
2006-01-19 12:00:00,6.27,6.28,6.27,6.27,116000.0,6.27,6.28,6.27,6.27,116000.0
2006-01-19 12:10:00,6.27,6.28,6.26,6.28,56000.0,6.27,6.28,6.26,6.28,56000.0
2006-01-19 12:20:00,6.28,6.29,6.28,6.29,92000.0,6.28,6.29,6.28,6.29,92000.0
2006-01-19 12:30:00,6.29,6.31,6.29,6.3,52000.0,6.29,6.31,6.29,6.3,52000.0
2006-01-19 12:40:00,6.29,6.3,6.29,6.3,55000.0,6.29,6.3,6.29,6.3,55000.0
2006-01-19 12:50:00,6.31,6.32,6.3,6.31,71000.0,6.31,6.32,6.3,6.31,71000.0
2006-01-19 13:00:00,6.31,6.31,6.3,6.31,69000.0,6.31,6.31,6.3,6.31,69000.0
2006-01-19 13:10:00,6.31,6.32,6.31,6.31,37000.0,6.31,6.32,6.31,6.31,37000.0
2006-01-19 13:20:00,6.31,6.31,6.29,6.3,77000.0,6.31,6.31,6.29,6.3,77000.0
2006-01-19 13:30:00,6.3,6.31,6.3,6.3,40000.0,6.3,6.31,6.3,6.3,40000.0
2006-01-19 13:40:00,6.3,6.31,6.3,6.3,29000.0,6.3,6.31,6.3,6.3,29000.0
2006-01-19 13:50:00,6.3,6.31,6.3,6.31,19000.0,6.3,6.31,6.3,6.31,19000.0
2006-01-19 14:00:00,6.31,6.31,6.3,6.3,34000.0,6.31,6.31,6.3,6.3,34000.0
2006-01-19 14:10:00,6.3,6.3,6.3,6.3,182000.0,6.3,6.3,6.3,6.3,182000.0
2006-01-19 14:20:00,6.31,6.32,6.31,6.31,118000.0,6.31,6.32,6.31,6.31,118000.0
2006-01-19 14:30:00,6.31,6.31,6.27,6.3,219000.0,6.31,6.31,6.27,6.3,219000.0
2006-01-19 14:40:00,6.3,6.31,6.29,6.29,68000.0,6.3,6.31,6.29,6.29,68000.0
2006-01-19 14:50:00,6.29,6.3,6.27,6.28,133000.0,6.29,6.3,6.27,6.28,133000.0
2006-01-19 15:00:00,6.28,6.29,6.25,6.25,272000.0,6.28,6.29,6.25,6.25,272000.0
2006-01-19 15:10:00,6.25,6.27,6.24,6.26,133000.0,6.25,6.27,6.24,6.26,133000.0
2006-01-19 15:20:00,6.25,6.28,6.25,6.26,76000.0,6.25,6.28,6.25,6.26,76000.0
2006-01-19 15:30:00,6.26,6.26,6.24,6.25,117000.0,6.26,6.26,6.24,6.25,117000.0
2006-01-19 15:40:00,6.25,6.27,6.24,6.24,219000.0,6.25,6.27,6.24,6.24,219000.0
2006-01-19 15:50:00,6.24,6.24,6.23,6.23,275000.0,6.24,6.24,6.23,6.23,275000.0
2006-01-20 09:30:00,6.26,6.3,6.26,6.27,211000.0,6.26,6.3,6.26,6.27,211000.0
2006-01-20 09:40:00,6.28,6.29,6.28,6.28,190000.0,6.28,6.29,6.28,6.28,190000.0
2006-01-20 09:50:00,6.28,6.28,6.19,6.19,354000.0,6.28,6.28,6.19,6.19,354000.0
2006-01-20 10:00:00,6.19,6.21,6.19,6.2,188000.0,6.19,6.21,6.19,6.2,188000.0
2006-01-20 10:10:00,6.2,6.2,6.17,6.17,136000.0,6.2,6.2,6.17,6.17,136000.0
2006-01-20 10:20:00,6.18,6.21,6.18,6.2,129000.0,6.18,6.21,6.18,6.2,129000.0
2006-01-20 10:30:00,6.21,6.21,6.2,6.2,38000.0,6.21,6.21,6.2,6.2,38000.0
2006-01-20 10:40:00,6.2,6.21,6.2,6.2,98000.0,6.2,6.21,6.2,6.2,98000.0
2006-01-20 10:50:00,6.2,6.21,6.18,6.18,110000.0,6.2,6.21,6.18,6.18,110000.0
2006-01-20 11:00:00,6.19,6.19,6.18,6.18,112000.0,6.19,6.19,6.18,6.18,112000.0
2006-01-20 11:10:00,6.18,6.19,6.15,6.17,302000.0,6.18,6.19,6.15,6.17,302000.0
2006-01-20 11:20:00,6.17,6.17,6.15,6.16,141000.0,6.17,6.17,6.15,6.16,141000.0
2006-01-20 11:30:00,6.16,6.17,6.15,6.17,23000.0,6.16,6.17,6.15,6.17,23000.0
2006-01-20 11:40:00,6.17,6.17,6.15,6.16,56000.0,6.17,6.17,6.15,6.16,56000.0
2006-01-20 11:50:00,6.16,6.18,6.16,6.17,19000.0,6.16,6.18,6.16,6.17,19000.0
2006-01-20 12:00:00,6.16,6.17,6.15,6.16,40000.0,6.16,6.17,6.15,6.16,40000.0
2006-01-20 12:10:00,6.16,6.17,6.16,6.16,39000.0,6.16,6.17,6.16,6.16,39000.0
2006-01-20 12:20:00,6.17,6.19,6.16,6.18,70000.0,6.17,6.19,6.16,6.18,70000.0
2006-01-20 12:30:00,6.19,6.19,6.18,6.18,57000.0,6.19,6.19,6.18,6.18,57000.0
2006-01-20 12:40:00,6.18,6.2,6.15,6.15,132000.0,6.18,6.2,6.15,6.15,132000.0
2006-01-20 12:50:00,6.16,6.17,6.15,6.16,183000.0,6.16,6.17,6.15,6.16,183000.0
2006-01-20 13:00:00,6.15,6.16,6.12,6.12,339000.0,6.15,6.16,6.12,6.12,339000.0
2006-01-20 13:10:00,6.13,6.14,6.12,6.13,122000.0,6.13,6.14,6.12,6.13,122000.0
2006-01-20 13:20:00,6.13,6.15,6.13,6.15,462000.0,6.13,6.15,6.13,6.15,462000.0
2006-01-20 13:30:00,6.15,6.15,6.13,6.14,133000.0,6.15,6.15,6.13,6.14,133000.0
2006-01-20 13:40:00,6.14,6.14,6.1,6.1,294000.0,6.14,6.14,6.1,6.1,294000.0
2006-01-20 13:50:00,6.11,6.12,6.1,6.1,322000.0,6.11,6.12,6.1,6.1,322000.0
2006-01-20 14:00:00,6.1,6.13,6.1,6.11,342000.0,6.1,6.13,6.1,6.11,342000.0
2006-01-20 14:10:00,6.11,6.12,6.1,6.1,93000.0,6.11,6.12,6.1,6.1,93000.0
2006-01-20 14:20:00,6.1,6.12,6.1,6.12,66000.0,6.1,6.12,6.1,6.12,66000.0
2006-01-20 14:30:00,6.12,6.13,6.12,6.12,73000.0,6.12,6.13,6.12,6.12,73000.0
2006-01-20 14:40:00,6.12,6.14,6.12,6.13,75000.0,6.12,6.14,6.12,6.13,75000.0
2006-01-20 14:50:00,6.14,6.14,6.11,6.11,159000.0,6.14,6.14,6.11,6.11,159000.0
2006-01-20 15:00:00,6.12,6.12,6.1,6.11,126000.0,6.12,6.12,6.1,6.11,126000.0
2006-01-20 15:10:00,6.11,6.11,6.1,6.1,136000.0,6.11,6.11,6.1,6.1,136000.0
2006-01-20 15:20:00,6.1,6.11,6.1,6.1,88000.0,6.1,6.11,6.1,6.1,88000.0
2006-01-20 15:30:00,6.1,6.11,6.1,6.1,165000.0,6.1,6.11,6.1,6.1,165000.0
2006-01-20 15:40:00,6.1,6.1,6.08,6.09,344000.0,6.1,6.1,6.08,6.09,344000.0
2006-01-20 15:50:00,6.09,6.1,6.08,6.09,452000.0,6.09,6.1,6.08,6.09,452000.0
2006-01-23 09:30:00,6.15,6.15,6.03,6.04,406000.0,6.15,6.15,6.03,6.04,406000.0
2006-01-23 09:40:00,6.03,6.03,5.88,5.89,1689000.0,6.03,6.03,5.88,5.89,1689000.0
2006-01-23 09:50:00,5.89,5.92,5.67,5.76,1368000.0,5.89,5.92,5.67,5.76,1368000.0
2006-01-23 10:00:00,5.76,5.81,5.76,5.81,667000.0,5.76,5.81,5.76,5.81,667000.0
2006-01-23 10:10:00,5.81,5.85,5.8,5.82,459000.0,5.81,5.85,5.8,5.82,459000.0
2006-01-23 10:20:00,5.82,5.84,5.8,5.83,424000.0,5.82,5.84,5.8,5.83,424000.0
2006-01-23 10:30:00,5.84,5.84,5.8,5.8,401000.0,5.84,5.84,5.8,5.8,401000.0
2006-01-23 10:40:00,5.8,5.82,5.78,5.82,235000.0,5.8,5.82,5.78,5.82,235000.0
2006-01-23 10:50:00,5.81,5.83,5.79,5.79,339000.0,5.81,5.83,5.79,5.79,339000.0
2006-01-23 11:00:00,5.8,5.83,5.79,5.79,117000.0,5.8,5.83,5.79,5.79,117000.0
2006-01-23 11:10:00,5.79,5.82,5.78,5.82,155000.0,5.79,5.82,5.78,5.82,155000.0
2006-01-23 11:20:00,5.82,5.82,5.81,5.81,94000.0,5.82,5.82,5.81,5.81,94000.0
2006-01-23 11:30:00,5.81,5.82,5.81,5.81,58000.0,5.81,5.82,5.81,5.81,58000.0
2006-01-23 11:40:00,5.81,5.81,5.79,5.8,74000.0,5.81,5.81,5.79,5.8,74000.0
2006-01-23 11:50:00,5.79,5.8,5.71,5.71,183000.0,5.79,5.8,5.71,5.71,183000.0
2006-01-23 12:00:00,5.72,5.75,5.7,5.75,177000.0,5.72,5.75,5.7,5.75,177000.0
2006-01-23 12:10:00,5.73,5.74,5.7,5.7,266000.0,5.73,5.74,5.7,5.7,266000.0
2006-01-23 12:20:00,5.71,5.72,5.65,5.7,587000.0,5.71,5.72,5.65,5.7,587000.0
2006-01-23 12:30:00,5.71,5.71,5.67,5.67,78000.0,5.71,5.71,5.67,5.67,78000.0
2006-01-23 12:40:00,5.67,5.68,5.6,5.64,412000.0,5.67,5.68,5.6,5.64,412000.0
2006-01-23 12:50:00,5.62,5.69,5.62,5.64,354000.0,5.62,5.69,5.62,5.64,354000.0
2006-01-23 13:00:00,5.64,5.66,5.64,5.66,282000.0,5.64,5.66,5.64,5.66,282000.0
2006-01-23 13:10:00,5.66,5.75,5.63,5.65,148000.0,5.66,5.75,5.63,5.65,148000.0
2006-01-23 13:20:00,5.64,5.73,5.64,5.7,197000.0,5.64,5.73,5.64,5.7,197000.0
2006-01-23 13:30:00,5.7,5.71,5.66,5.71,97000.0,5.7,5.71,5.66,5.71,97000.0
2006-01-23 13:40:00,5.68,5.7,5.66,5.66,111000.0,5.68,5.7,5.66,5.66,111000.0
2006-01-23 13:50:00,5.67,5.67,5.61,5.65,230000.0,5.67,5.67,5.61,5.65,230000.0
2006-01-23 14:00:00,5.64,5.65,5.62,5.65,187000.0,5.64,5.65,5.62,5.65,187000.0
2006-01-23 14:10:00,5.65,5.69,5.63,5.63,119000.0,5.65,5.69,5.63,5.63,119000.0
2006-01-23 14:20:00,5.64,5.67,5.63,5.64,109000.0,5.64,5.67,5.63,5.64,109000.0
2006-01-23 14:30:00,5.64,5.68,5.62,5.64,136000.0,5.64,5.68,5.62,5.64,136000.0
2006-01-23 14:40:00,5.63,5.66,5.62,5.63,97000.0,5.63,5.66,5.62,5.63,97000.0
2006-01-23 14:50:00,5.63,5.65,5.63,5.63,57000.0,5.63,5.65,5.63,5.63,57000.0
2006-01-23 15:00:00,5.64,5.67,5.64,5.65,138000.0,5.64,5.67,5.64,5.65,138000.0
2006-01-23 15:10:00,5.66,5.66,5.62,5.63,179000.0,5.66,5.66,5.62,5.63,179000.0
2006-01-23 15:20:00,5.64,5.65,5.62,5.63,213000.0,5.64,5.65,5.62,5.63,213000.0
2006-01-23 15:30:00,5.64,5.65,5.62,5.63,187000.0,5.64,5.65,5.62,5.63,187000.0
2006-01-23 15:40:00,5.63,5.66,5.61,5.61,426000.0,5.63,5.66,5.61,5.61,426000.0
2006-01-23 15:50:00,5.62,5.63,5.6,5.62,524000.0,5.62,5.63,5.6,5.62,524000.0
2006-01-24 09:30:00,5.75,5.75,5.67,5.68,394000.0,5.75,5.75,5.67,5.68,394000.0
2006-01-24 09:40:00,5.68,5.68,5.64,5.64,270000.0,5.68,5.68,5.64,5.64,270000.0
2006-01-24 09:50:00,5.65,5.77,5.65,5.75,470000.0,5.65,5.77,5.65,5.75,470000.0
2006-01-24 10:00:00,5.74,5.77,5.72,5.77,383000.0,5.74,5.77,5.72,5.77,383000.0
2006-01-24 10:10:00,5.77,5.89,5.76,5.87,738000.0,5.77,5.89,5.76,5.87,738000.0
2006-01-24 10:20:00,5.86,5.86,5.78,5.82,355000.0,5.86,5.86,5.78,5.82,355000.0
2006-01-24 10:30:00,5.82,5.82,5.79,5.8,228000.0,5.82,5.82,5.79,5.8,228000.0
2006-01-24 10:40:00,5.8,5.85,5.8,5.84,210000.0,5.8,5.85,5.8,5.84,210000.0
2006-01-24 10:50:00,5.84,5.86,5.76,5.78,212000.0,5.84,5.86,5.76,5.78,212000.0
2006-01-24 11:00:00,5.77,5.78,5.72,5.72,331000.0,5.77,5.78,5.72,5.72,331000.0
2006-01-24 11:10:00,5.72,5.76,5.72,5.73,54000.0,5.72,5.76,5.72,5.73,54000.0
2006-01-24 11:20:00,5.73,5.78,5.72,5.77,141000.0,5.73,5.78,5.72,5.77,141000.0
2006-01-24 11:30:00,5.76,5.77,5.73,5.74,107000.0,5.76,5.77,5.73,5.74,107000.0
2006-01-24 11:40:00,5.74,5.75,5.73,5.74,62000.0,5.74,5.75,5.73,5.74,62000.0
2006-01-24 11:50:00,5.73,5.74,5.7,5.71,91000.0,5.73,5.74,5.7,5.71,91000.0
2006-01-24 12:00:00,5.71,5.73,5.71,5.73,82000.0,5.71,5.73,5.71,5.73,82000.0
2006-01-24 12:10:00,5.72,5.73,5.71,5.71,60000.0,5.72,5.73,5.71,5.71,60000.0
2006-01-24 12:20:00,5.71,5.73,5.71,5.72,54000.0,5.71,5.73,5.71,5.72,54000.0
2006-01-24 12:30:00,5.72,5.74,5.71,5.71,71000.0,5.72,5.74,5.71,5.71,71000.0
2006-01-24 12:40:00,5.71,5.73,5.71,5.72,11000.0,5.71,5.73,5.71,5.72,11000.0
2006-01-24 12:50:00,5.72,5.74,5.72,5.74,63000.0,5.72,5.74,5.72,5.74,63000.0
2006-01-24 13:00:00,5.73,5.74,5.72,5.72,48000.0,5.73,5.74,5.72,5.72,48000.0
2006-01-24 13:10:00,5.73,5.73,5.72,5.73,26000.0,5.73,5.73,5.72,5.73,26000.0
2006-01-24 13:20:00,5.72,5.73,5.71,5.71,163000.0,5.72,5.73,5.71,5.71,163000.0
2006-01-24 13:30:00,5.71,5.72,5.71,5.71,68000.0,5.71,5.72,5.71,5.71,68000.0
2006-01-24 13:40:00,5.71,5.71,5.65,5.67,244000.0,5.71,5.71,5.65,5.67,244000.0
2006-01-24 13:50:00,5.66,5.68,5.65,5.68,137000.0,5.66,5.68,5.65,5.68,137000.0
2006-01-24 14:00:00,5.67,5.69,5.66,5.69,96000.0,5.67,5.69,5.66,5.69,96000.0
2006-01-24 14:10:00,5.69,5.69,5.68,5.69,53000.0,5.69,5.69,5.68,5.69,53000.0
2006-01-24 14:20:00,5.69,5.7,5.67,5.69,96000.0,5.69,5.7,5.67,5.69,96000.0
2006-01-24 14:30:00,5.68,5.7,5.67,5.69,22000.0,5.68,5.7,5.67,5.69,22000.0
2006-01-24 14:40:00,5.69,5.7,5.69,5.7,46000.0,5.69,5.7,5.69,5.7,46000.0
2006-01-24 14:50:00,5.7,5.7,5.66,5.67,159000.0,5.7,5.7,5.66,5.67,159000.0
2006-01-24 15:00:00,5.67,5.68,5.66,5.68,56000.0,5.67,5.68,5.66,5.68,56000.0
2006-01-24 15:10:00,5.68,5.72,5.67,5.67,123000.0,5.68,5.72,5.67,5.67,123000.0
2006-01-24 15:20:00,5.67,5.71,5.65,5.66,200000.0,5.67,5.71,5.65,5.66,200000.0
2006-01-24 15:30:00,5.66,5.69,5.66,5.68,116000.0,5.66,5.69,5.66,5.68,116000.0
2006-01-24 15:40:00,5.68,5.68,5.64,5.65,578000.0,5.68,5.68,5.64,5.65,578000.0
2006-01-24 15:50:00,5.65,5.67,5.64,5.65,300000.0,5.65,5.67,5.64,5.65,300000.0
2006-01-25 09:30:00,5.51,5.58,5.39,5.44,969000.0,5.51,5.58,5.39,5.44,969000.0
2006-01-25 09:40:00,5.43,5.43,5.2,5.29,1331000.0,5.43,5.43,5.2,5.29,1331000.0
2006-01-25 09:50:00,5.29,5.43,5.27,5.4,749000.0,5.29,5.43,5.27,5.4,749000.0
2006-01-25 10:00:00,5.4,5.4,5.3,5.3,1027000.0,5.4,5.4,5.3,5.3,1027000.0
2006-01-25 10:10:00,5.3,5.31,5.26,5.29,422000.0,5.3,5.31,5.26,5.29,422000.0
2006-01-25 10:20:00,5.3,5.3,5.28,5.28,251000.0,5.3,5.3,5.28,5.28,251000.0
2006-01-25 10:30:00,5.29,5.37,5.28,5.36,425000.0,5.29,5.37,5.28,5.36,425000.0
2006-01-25 10:40:00,5.36,5.36,5.34,5.35,172000.0,5.36,5.36,5.34,5.35,172000.0
2006-01-25 10:50:00,5.35,5.35,5.25,5.3,390000.0,5.35,5.35,5.25,5.3,390000.0
2006-01-25 11:00:00,5.3,5.31,5.29,5.31,160000.0,5.3,5.31,5.29,5.31,160000.0
2006-01-25 11:10:00,5.31,5.38,5.31,5.37,139000.0,5.31,5.38,5.31,5.37,139000.0
2006-01-25 11:20:00,5.37,5.37,5.34,5.34,119000.0,5.37,5.37,5.34,5.34,119000.0
2006-01-25 11:30:00,5.34,5.35,5.32,5.35,62000.0,5.34,5.35,5.32,5.35,62000.0
2006-01-25 11:40:00,5.34,5.35,5.33,5.34,65000.0,5.34,5.35,5.33,5.34,65000.0
2006-01-25 11:50:00,5.34,5.35,5.32,5.34,140000.0,5.34,5.35,5.32,5.34,140000.0
2006-01-25 12:00:00,5.34,5.35,5.33,5.33,65000.0,5.34,5.35,5.33,5.33,65000.0
2006-01-25 12:10:00,5.34,5.34,5.31,5.31,97000.0,5.34,5.34,5.31,5.31,97000.0
2006-01-25 12:20:00,5.31,5.31,5.28,5.28,202000.0,5.31,5.31,5.28,5.28,202000.0
2006-01-25 12:30:00,5.29,5.3,5.28,5.29,94000.0,5.29,5.3,5.28,5.29,94000.0
2006-01-25 12:40:00,5.3,5.35,5.29,5.33,99000.0,5.3,5.35,5.29,5.33,99000.0
2006-01-25 12:50:00,5.34,5.34,5.33,5.33,51000.0,5.34,5.34,5.33,5.33,51000.0
2006-01-25 13:00:00,5.33,5.33,5.3,5.33,58000.0,5.33,5.33,5.3,5.33,58000.0
2006-01-25 13:10:00,5.31,5.32,5.29,5.31,111000.0,5.31,5.32,5.29,5.31,111000.0
2006-01-25 13:20:00,5.32,5.32,5.29,5.31,28000.0,5.32,5.32,5.29,5.31,28000.0
2006-01-25 13:30:00,5.3,5.32,5.3,5.32,25000.0,5.3,5.32,5.3,5.32,25000.0
2006-01-25 13:40:00,5.31,5.31,5.29,5.29,46000.0,5.31,5.31,5.29,5.29,46000.0
2006-01-25 13:50:00,5.29,5.29,5.28,5.28,61000.0,5.29,5.29,5.28,5.28,61000.0
2006-01-25 14:00:00,5.28,5.28,5.26,5.27,119000.0,5.28,5.28,5.26,5.27,119000.0
2006-01-25 14:10:00,5.27,5.3,5.26,5.3,85000.0,5.27,5.3,5.26,5.3,85000.0
2006-01-25 14:20:00,5.28,5.29,5.27,5.27,20000.0,5.28,5.29,5.27,5.27,20000.0
2006-01-25 14:30:00,5.27,5.28,5.26,5.27,92000.0,5.27,5.28,5.26,5.27,92000.0
2006-01-25 14:40:00,5.26,5.27,5.24,5.25,141000.0,5.26,5.27,5.24,5.25,141000.0
2006-01-25 14:50:00,5.25,5.25,5.23,5.23,193000.0,5.25,5.25,5.23,5.23,193000.0
2006-01-25 15:00:00,5.23,5.24,5.23,5.23,134000.0,5.23,5.24,5.23,5.23,134000.0
2006-01-25 15:10:00,5.23,5.25,5.23,5.24,269000.0,5.23,5.25,5.23,5.24,269000.0
2006-01-25 15:20:00,5.24,5.24,5.23,5.24,169000.0,5.24,5.24,5.23,5.24,169000.0
2006-01-25 15:30:00,5.24,5.32,5.24,5.29,501000.0,5.24,5.32,5.24,5.29,501000.0
2006-01-25 15:40:00,5.29,5.29,5.26,5.26,116000.0,5.29,5.29,5.26,5.26,116000.0
2006-01-25 15:50:00,5.26,5.27,5.24,5.25,544000.0,5.26,5.27,5.24,5.25,544000.0
2006-01-26 09:30:00,5.32,5.37,5.3,5.32,405000.0,5.32,5.37,5.3,5.32,405000.0
2006-01-26 09:40:00,5.31,5.34,5.26,5.26,136000.0,5.31,5.34,5.26,5.26,136000.0
2006-01-26 09:50:00,5.27,5.31,5.27,5.3,135000.0,5.27,5.31,5.27,5.3,135000.0
2006-01-26 10:00:00,5.3,5.33,5.29,5.33,106000.0,5.3,5.33,5.29,5.33,106000.0
2006-01-26 10:10:00,5.33,5.34,5.31,5.31,169000.0,5.33,5.34,5.31,5.31,169000.0
2006-01-26 10:20:00,5.31,5.32,5.26,5.26,215000.0,5.31,5.32,5.26,5.26,215000.0
2006-01-26 10:30:00,5.26,5.27,5.25,5.26,121000.0,5.26,5.27,5.25,5.26,121000.0
2006-01-26 10:40:00,5.26,5.27,5.26,5.26,87000.0,5.26,5.27,5.26,5.26,87000.0
2006-01-26 10:50:00,5.26,5.26,5.23,5.23,192000.0,5.26,5.26,5.23,5.23,192000.0
2006-01-26 11:00:00,5.22,5.22,5.15,5.18,440000.0,5.22,5.22,5.15,5.18,440000.0
2006-01-26 11:10:00,5.18,5.2,5.17,5.18,161000.0,5.18,5.2,5.17,5.18,161000.0
2006-01-26 11:20:00,5.18,5.19,5.16,5.18,265000.0,5.18,5.19,5.16,5.18,265000.0
2006-01-26 11:30:00,5.18,5.24,5.17,5.22,141000.0,5.18,5.24,5.17,5.22,141000.0
2006-01-26 11:40:00,5.21,5.27,5.2,5.25,240000.0,5.21,5.27,5.2,5.25,240000.0
2006-01-26 11:50:00,5.26,5.26,5.22,5.24,114000.0,5.26,5.26,5.22,5.24,114000.0
2006-01-26 12:00:00,5.24,5.28,5.22,5.27,139000.0,5.24,5.28,5.22,5.27,139000.0
2006-01-26 12:10:00,5.27,5.27,5.24,5.24,27000.0,5.27,5.27,5.24,5.24,27000.0
2006-01-26 12:20:00,5.24,5.25,5.23,5.24,13000.0,5.24,5.25,5.23,5.24,13000.0
2006-01-26 12:30:00,5.24,5.24,5.22,5.22,62000.0,5.24,5.24,5.22,5.22,62000.0
2006-01-26 12:40:00,5.22,5.24,5.22,5.24,14000.0,5.22,5.24,5.22,5.24,14000.0
2006-01-26 12:50:00,5.23,5.24,5.22,5.23,49000.0,5.23,5.24,5.22,5.23,49000.0
2006-01-26 13:00:00,5.24,5.24,5.21,5.22,27000.0,5.24,5.24,5.21,5.22,27000.0
2006-01-26 13:10:00,5.23,5.23,5.2,5.2,80000.0,5.23,5.23,5.2,5.2,80000.0
2006-01-26 13:20:00,5.2,5.2,5.18,5.19,80000.0,5.2,5.2,5.18,5.19,80000.0
2006-01-26 13:30:00,5.2,5.2,5.19,5.19,43000.0,5.2,5.2,5.19,5.19,43000.0
2006-01-26 13:40:00,5.19,5.21,5.19,5.2,46000.0,5.19,5.21,5.19,5.2,46000.0
2006-01-26 13:50:00,5.2,5.22,5.2,5.2,90000.0,5.2,5.22,5.2,5.2,90000.0
2006-01-26 14:00:00,5.2,5.22,5.2,5.21,92000.0,5.2,5.22,5.2,5.21,92000.0
2006-01-26 14:10:00,5.21,5.22,5.2,5.2,61000.0,5.21,5.22,5.2,5.2,61000.0
2006-01-26 14:20:00,5.2,5.21,5.19,5.21,51000.0,5.2,5.21,5.19,5.21,51000.0
2006-01-26 14:30:00,5.2,5.22,5.19,5.21,45000.0,5.2,5.22,5.19,5.21,45000.0
2006-01-26 14:40:00,5.21,5.22,5.21,5.22,30000.0,5.21,5.22,5.21,5.22,30000.0
2006-01-26 14:50:00,5.21,5.22,5.21,5.21,40000.0,5.21,5.22,5.21,5.21,40000.0
2006-01-26 15:00:00,5.21,5.21,5.19,5.2,188000.0,5.21,5.21,5.19,5.2,188000.0
2006-01-26 15:10:00,5.2,5.2,5.19,5.2,129000.0,5.2,5.2,5.19,5.2,129000.0
2006-01-26 15:20:00,5.2,5.2,5.18,5.2,139000.0,5.2,5.2,5.18,5.2,139000.0
2006-01-26 15:30:00,5.2,5.22,5.2,5.2,204000.0,5.2,5.22,5.2,5.2,204000.0
2006-01-26 15:40:00,5.2,5.21,5.19,5.19,153000.0,5.2,5.21,5.19,5.19,153000.0
2006-01-26 15:50:00,5.19,5.2,5.19,5.2,283000.0,5.19,5.2,5.19,5.2,283000.0
2006-01-27 09:30:00,5.2,5.25,5.15,5.2,189000.0,5.2,5.25,5.15,5.2,189000.0
2006-01-27 09:40:00,5.18,5.24,5.18,5.24,159000.0,5.18,5.24,5.18,5.24,159000.0
2006-01-27 09:50:00,5.24,5.27,5.21,5.21,147000.0,5.24,5.27,5.21,5.21,147000.0
2006-01-27 10:00:00,5.21,5.22,5.2,5.2,69000.0,5.21,5.22,5.2,5.2,69000.0
2006-01-27 10:10:00,5.21,5.21,5.16,5.17,154000.0,5.21,5.21,5.16,5.17,154000.0
2006-01-27 10:20:00,5.16,5.2,5.16,5.19,76000.0,5.16,5.2,5.16,5.19,76000.0
2006-01-27 10:30:00,5.2,5.22,5.19,5.19,112000.0,5.2,5.22,5.19,5.19,112000.0
2006-01-27 10:40:00,5.2,5.25,5.2,5.22,115000.0,5.2,5.25,5.2,5.22,115000.0
2006-01-27 10:50:00,5.24,5.24,5.22,5.23,68000.0,5.24,5.24,5.22,5.23,68000.0
2006-01-27 11:00:00,5.23,5.25,5.23,5.23,40000.0,5.23,5.25,5.23,5.23,40000.0
2006-01-27 11:10:00,5.23,5.23,5.21,5.21,40000.0,5.23,5.23,5.21,5.21,40000.0
2006-01-27 11:20:00,5.21,5.22,5.2,5.21,40000.0,5.21,5.22,5.2,5.21,40000.0
2006-01-27 11:30:00,5.21,5.21,5.2,5.21,104000.0,5.21,5.21,5.2,5.21,104000.0
2006-01-27 11:40:00,5.21,5.21,5.2,5.21,108000.0,5.21,5.21,5.2,5.21,108000.0
2006-01-27 11:50:00,5.21,5.21,5.2,5.21,74000.0,5.21,5.21,5.2,5.21,74000.0
2006-01-27 12:00:00,5.2,5.21,5.2,5.21,20000.0,5.2,5.21,5.2,5.21,20000.0
2006-01-27 12:10:00,5.2,5.2,5.18,5.19,154000.0,5.2,5.2,5.18,5.19,154000.0
2006-01-27 12:20:00,5.19,5.2,5.19,5.2,78000.0,5.19,5.2,5.19,5.2,78000.0
2006-01-27 12:30:00,5.2,5.21,5.2,5.2,28000.0,5.2,5.21,5.2,5.2,28000.0
2006-01-27 12:40:00,5.21,5.21,5.2,5.2,14000.0,5.21,5.21,5.2,5.2,14000.0
2006-01-27 12:50:00,5.2,5.2,5.2,5.2,2000.0,5.2,5.2,5.2,5.2,2000.0
2006-01-27 13:00:00,5.21,5.21,5.2,5.2,62000.0,5.21,5.21,5.2,5.2,62000.0
2006-01-27 13:10:00,5.21,5.21,5.21,5.21,15000.0,5.21,5.21,5.21,5.21,15000.0
2006-01-27 13:20:00,5.21,5.21,5.21,5.21,21000.0,5.21,5.21,5.21,5.21,21000.0
2006-01-27 13:30:00,5.21,5.21,5.2,5.2,18000.0,5.21,5.21,5.2,5.2,18000.0
2006-01-27 13:40:00,5.21,5.22,5.2,5.22,80000.0,5.21,5.22,5.2,5.22,80000.0
2006-01-27 13:50:00,5.22,5.27,5.22,5.27,216000.0,5.22,5.27,5.22,5.27,216000.0
2006-01-27 14:00:00,5.27,5.35,5.27,5.32,499000.0,5.27,5.35,5.27,5.32,499000.0
2006-01-27 14:10:00,5.33,5.33,5.27,5.29,115000.0,5.33,5.33,5.27,5.29,115000.0
2006-01-27 14:20:00,5.29,5.3,5.28,5.3,44000.0,5.29,5.3,5.28,5.3,44000.0
2006-01-27 14:30:00,5.29,5.29,5.25,5.26,101000.0,5.29,5.29,5.25,5.26,101000.0
2006-01-27 14:40:00,5.26,5.26,5.25,5.26,13000.0,5.26,5.26,5.25,5.26,13000.0
2006-01-27 14:50:00,5.25,5.26,5.25,5.25,56000.0,5.25,5.26,5.25,5.25,56000.0
2006-01-27 15:00:00,5.26,5.28,5.25,5.27,54000.0,5.26,5.28,5.25,5.27,54000.0
2006-01-27 15:10:00,5.27,5.29,5.27,5.28,60000.0,5.27,5.29,5.27,5.28,60000.0
2006-01-27 15:20:00,5.27,5.27,5.21,5.23,152000.0,5.27,5.27,5.21,5.23,152000.0
2006-01-27 15:30:00,5.23,5.27,5.22,5.22,157000.0,5.23,5.27,5.22,5.22,157000.0
2006-01-27 15:40:00,5.23,5.23,5.16,5.18,251000.0,5.23,5.23,5.16,5.18,251000.0
2006-01-27 15:50:00,5.18,5.2,5.17,5.17,208000.0,5.18,5.2,5.17,5.17,208000.0
2006-01-30 09:30:00,5.1,5.17,5.05,5.15,466000.0,5.1,5.17,5.05,5.15,466000.0
2006-01-30 09:40:00,5.14,5.2,5.12,5.13,109000.0,5.14,5.2,5.12,5.13,109000.0
2006-01-30 09:50:00,5.12,5.16,5.1,5.15,50000.0,5.12,5.16,5.1,5.15,50000.0
2006-01-30 10:00:00,5.15,5.17,5.13,5.16,46000.0,5.15,5.17,5.13,5.16,46000.0
2006-01-30 10:10:00,5.16,5.16,5.13,5.15,175000.0,5.16,5.16,5.13,5.15,175000.0
2006-01-30 10:20:00,5.17,5.17,5.14,5.15,49000.0,5.17,5.17,5.14,5.15,49000.0
2006-01-30 10:30:00,5.14,5.16,5.14,5.16,47000.0,5.14,5.16,5.14,5.16,47000.0
2006-01-30 10:40:00,5.15,5.15,5.13,5.13,116000.0,5.15,5.15,5.13,5.13,116000.0
2006-01-30 10:50:00,5.13,5.14,5.13,5.13,80000.0,5.13,5.14,5.13,5.13,80000.0
2006-01-30 11:00:00,5.13,5.13,5.11,5.13,47000.0,5.13,5.13,5.11,5.13,47000.0
2006-01-30 11:10:00,5.13,5.13,5.12,5.13,59000.0,5.13,5.13,5.12,5.13,59000.0
2006-01-30 11:20:00,5.13,5.17,5.13,5.17,88000.0,5.13,5.17,5.13,5.17,88000.0
2006-01-30 11:30:00,5.17,5.18,5.15,5.15,67000.0,5.17,5.18,5.15,5.15,67000.0
2006-01-30 11:40:00,5.15,5.17,5.15,5.17,46000.0,5.15,5.17,5.15,5.17,46000.0
2006-01-30 11:50:00,5.16,5.18,5.16,5.16,50000.0,5.16,5.18,5.16,5.16,50000.0
2006-01-30 12:00:00,5.17,5.17,5.16,5.17,9000.0,5.17,5.17,5.16,5.17,9000.0
2006-01-30 12:10:00,5.18,5.3,5.17,5.29,340000.0,5.18,5.3,5.17,5.29,340000.0
2006-01-30 12:20:00,5.29,5.29,5.27,5.28,296000.0,5.29,5.29,5.27,5.28,296000.0
2006-01-30 12:30:00,5.28,5.28,5.28,5.28,135000.0,5.28,5.28,5.28,5.28,135000.0
2006-01-30 12:40:00,5.28,5.28,5.26,5.26,98000.0,5.28,5.28,5.26,5.26,98000.0
2006-01-30 12:50:00,5.27,5.27,5.23,5.24,95000.0,5.27,5.27,5.23,5.24,95000.0
2006-01-30 13:00:00,5.25,5.26,5.24,5.25,15000.0,5.25,5.26,5.24,5.25,15000.0
2006-01-30 13:10:00,5.24,5.26,5.24,5.26,57000.0,5.24,5.26,5.24,5.26,57000.0
2006-01-30 13:20:00,5.26,5.26,5.21,5.22,65000.0,5.26,5.26,5.21,5.22,65000.0
2006-01-30 13:30:00,5.22,5.24,5.22,5.23,26000.0,5.22,5.24,5.22,5.23,26000.0
2006-01-30 13:40:00,5.23,5.23,5.21,5.23,31000.0,5.23,5.23,5.21,5.23,31000.0
2006-01-30 13:50:00,5.23,5.27,5.23,5.25,102000.0,5.23,5.27,5.23,5.25,102000.0
2006-01-30 14:00:00,5.24,5.25,5.23,5.23,19000.0,5.24,5.25,5.23,5.23,19000.0
2006-01-30 14:10:00,5.23,5.24,5.23,5.23,7000.0,5.23,5.24,5.23,5.23,7000.0
2006-01-30 14:20:00,5.23,5.25,5.23,5.24,61000.0,5.23,5.25,5.23,5.24,61000.0
2006-01-30 14:30:00,5.25,5.27,5.25,5.27,58000.0,5.25,5.27,5.25,5.27,58000.0
2006-01-30 14:40:00,5.28,5.29,5.27,5.28,93000.0,5.28,5.29,5.27,5.28,93000.0
2006-01-30 14:50:00,5.27,5.29,5.27,5.29,100000.0,5.27,5.29,5.27,5.29,100000.0
2006-01-30 15:00:00,5.28,5.29,5.26,5.26,51000.0,5.28,5.29,5.26,5.26,51000.0
2006-01-30 15:10:00,5.26,5.27,5.25,5.25,87000.0,5.26,5.27,5.25,5.25,87000.0
2006-01-30 15:20:00,5.25,5.27,5.25,5.26,42000.0,5.25,5.27,5.25,5.26,42000.0
2006-01-30 15:30:00,5.26,5.28,5.26,5.28,69000.0,5.26,5.28,5.26,5.28,69000.0
2006-01-30 15:40:00,5.27,5.28,5.27,5.27,127000.0,5.27,5.28,5.27,5.27,127000.0
2006-01-30 15:50:00,5.27,5.28,5.25,5.25,226000.0,5.27,5.28,5.25,5.25,226000.0
2006-01-31 09:30:00,5.3,5.34,5.27,5.3,164000.0,5.3,5.34,5.27,5.3,164000.0
2006-01-31 09:40:00,5.3,5.32,5.27,5.32,172000.0,5.3,5.32,5.27,5.32,172000.0
2006-01-31 09:50:00,5.31,5.31,5.29,5.29,106000.0,5.31,5.31,5.29,5.29,106000.0
2006-01-31 10:00:00,5.29,5.29,5.28,5.29,128000.0,5.29,5.29,5.28,5.29,128000.0
2006-01-31 10:10:00,5.28,5.33,5.28,5.33,96000.0,5.28,5.33,5.28,5.33,96000.0
2006-01-31 10:20:00,5.33,5.4,5.32,5.33,493000.0,5.33,5.4,5.32,5.33,493000.0
2006-01-31 10:30:00,5.33,5.38,5.33,5.35,163000.0,5.33,5.38,5.33,5.35,163000.0
2006-01-31 10:40:00,5.35,5.37,5.33,5.37,148000.0,5.35,5.37,5.33,5.37,148000.0
2006-01-31 10:50:00,5.37,5.37,5.34,5.35,142000.0,5.37,5.37,5.34,5.35,142000.0
2006-01-31 11:00:00,5.35,5.36,5.34,5.35,85000.0,5.35,5.36,5.34,5.35,85000.0
2006-01-31 11:10:00,5.35,5.35,5.35,5.35,39000.0,5.35,5.35,5.35,5.35,39000.0
2006-01-31 11:20:00,5.35,5.35,5.31,5.32,151000.0,5.35,5.35,5.31,5.32,151000.0
2006-01-31 11:30:00,5.32,5.33,5.31,5.31,49000.0,5.32,5.33,5.31,5.31,49000.0
2006-01-31 11:40:00,5.32,5.33,5.31,5.32,86000.0,5.32,5.33,5.31,5.32,86000.0
2006-01-31 11:50:00,5.32,5.32,5.3,5.31,56000.0,5.32,5.32,5.3,5.31,56000.0
2006-01-31 12:00:00,5.31,5.34,5.3,5.34,86000.0,5.31,5.34,5.3,5.34,86000.0
2006-01-31 12:10:00,5.33,5.37,5.33,5.36,126000.0,5.33,5.37,5.33,5.36,126000.0
2006-01-31 12:20:00,5.35,5.36,5.35,5.35,93000.0,5.35,5.36,5.35,5.35,93000.0
2006-01-31 12:30:00,5.35,5.35,5.33,5.33,60000.0,5.35,5.35,5.33,5.33,60000.0
2006-01-31 12:40:00,5.34,5.35,5.33,5.34,37000.0,5.34,5.35,5.33,5.34,37000.0
2006-01-31 12:50:00,5.34,5.36,5.34,5.36,61000.0,5.34,5.36,5.34,5.36,61000.0
2006-01-31 13:00:00,5.36,5.36,5.33,5.33,40000.0,5.36,5.36,5.33,5.33,40000.0
2006-01-31 13:10:00,5.34,5.36,5.33,5.34,130000.0,5.34,5.36,5.33,5.34,130000.0
2006-01-31 13:20:00,5.34,5.35,5.34,5.35,30000.0,5.34,5.35,5.34,5.35,30000.0
2006-01-31 13:30:00,5.35,5.36,5.34,5.36,78000.0,5.35,5.36,5.34,5.36,78000.0
2006-01-31 13:40:00,5.35,5.39,5.35,5.39,105000.0,5.35,5.39,5.35,5.39,105000.0
2006-01-31 13:50:00,5.37,5.4,5.35,5.39,124000.0,5.37,5.4,5.35,5.39,124000.0
2006-01-31 14:00:00,5.4,5.44,5.39,5.43,623000.0,5.4,5.44,5.39,5.43,623000.0
2006-01-31 14:10:00,5.42,5.42,5.35,5.35,153000.0,5.42,5.42,5.35,5.35,153000.0
2006-01-31 14:20:00,5.35,5.38,5.35,5.38,118000.0,5.35,5.38,5.35,5.38,118000.0
2006-01-31 14:30:00,5.38,5.4,5.36,5.37,103000.0,5.38,5.4,5.36,5.37,103000.0
2006-01-31 14:40:00,5.38,5.4,5.37,5.4,61000.0,5.38,5.4,5.37,5.4,61000.0
2006-01-31 14:50:00,5.4,5.43,5.4,5.42,231000.0,5.4,5.43,5.4,5.42,231000.0
2006-01-31 15:00:00,5.42,5.42,5.38,5.38,126000.0,5.42,5.42,5.38,5.38,126000.0
2006-01-31 15:10:00,5.38,5.43,5.38,5.42,128000.0,5.38,5.43,5.38,5.42,128000.0
2006-01-31 15:20:00,5.42,5.43,5.41,5.42,119000.0,5.42,5.43,5.41,5.42,119000.0
2006-01-31 15:30:00,5.42,5.43,5.41,5.42,147000.0,5.42,5.43,5.41,5.42,147000.0
2006-01-31 15:40:00,5.42,5.43,5.4,5.43,230000.0,5.42,5.43,5.4,5.43,230000.0
2006-01-31 15:50:00,5.43,5.45,5.43,5.45,520000.0,5.43,5.45,5.43,5.45,520000.0
2006-02-01 09:30:00,5.3,5.37,5.15,5.21,872000.0,5.3,5.37,5.15,5.21,872000.0
2006-02-01 09:40:00,5.2,5.22,5.18,5.2,1075000.0,5.2,5.22,5.18,5.2,1075000.0
2006-02-01 09:50:00,5.2,5.21,5.16,5.21,554000.0,5.2,5.21,5.16,5.21,554000.0
2006-02-01 10:00:00,5.19,5.3,5.19,5.2,389000.0,5.19,5.3,5.19,5.2,389000.0
2006-02-01 10:10:00,5.2,5.21,5.19,5.21,531000.0,5.2,5.21,5.19,5.21,531000.0
2006-02-01 10:20:00,5.21,5.25,5.21,5.23,398000.0,5.21,5.25,5.21,5.23,398000.0
2006-02-01 10:30:00,5.24,5.29,5.23,5.24,755000.0,5.24,5.29,5.23,5.24,755000.0
2006-02-01 10:40:00,5.24,5.25,5.24,5.24,120000.0,5.24,5.25,5.24,5.24,120000.0
2006-02-01 10:50:00,5.24,5.25,5.24,5.24,77000.0,5.24,5.25,5.24,5.24,77000.0
2006-02-01 11:00:00,5.25,5.25,5.24,5.24,152000.0,5.25,5.25,5.24,5.24,152000.0
2006-02-01 11:10:00,5.24,5.24,5.24,5.24,122000.0,5.24,5.24,5.24,5.24,122000.0
2006-02-01 11:20:00,5.24,5.24,5.24,5.24,182000.0,5.24,5.24,5.24,5.24,182000.0
2006-02-01 11:30:00,5.24,5.24,5.22,5.23,98000.0,5.24,5.24,5.22,5.23,98000.0
2006-02-01 11:40:00,5.22,5.22,5.2,5.21,136000.0,5.22,5.22,5.2,5.21,136000.0
2006-02-01 11:50:00,5.2,5.21,5.2,5.2,221000.0,5.2,5.21,5.2,5.2,221000.0
2006-02-01 12:00:00,5.2,5.21,5.19,5.21,172000.0,5.2,5.21,5.19,5.21,172000.0
2006-02-01 12:10:00,5.21,5.21,5.2,5.21,187000.0,5.21,5.21,5.2,5.21,187000.0
2006-02-01 12:20:00,5.21,5.23,5.21,5.23,112000.0,5.21,5.23,5.21,5.23,112000.0
2006-02-01 12:30:00,5.23,5.23,5.23,5.23,135000.0,5.23,5.23,5.23,5.23,135000.0
2006-02-01 12:40:00,5.23,5.23,5.22,5.22,115000.0,5.23,5.23,5.22,5.22,115000.0
2006-02-01 12:50:00,5.22,5.23,5.22,5.23,55000.0,5.22,5.23,5.22,5.23,55000.0
2006-02-01 13:00:00,5.23,5.23,5.22,5.22,12000.0,5.23,5.23,5.22,5.22,12000.0
2006-02-01 13:10:00,5.22,5.22,5.21,5.21,126000.0,5.22,5.22,5.21,5.21,126000.0
2006-02-01 13:20:00,5.21,5.22,5.21,5.22,69000.0,5.21,5.22,5.21,5.22,69000.0
2006-02-01 13:30:00,5.21,5.22,5.2,5.2,28000.0,5.21,5.22,5.2,5.2,28000.0
2006-02-01 13:40:00,5.21,5.21,5.19,5.19,91000.0,5.21,5.21,5.19,5.19,91000.0
2006-02-01 13:50:00,5.19,5.2,5.15,5.15,286000.0,5.19,5.2,5.15,5.15,286000.0
2006-02-01 14:00:00,5.15,5.19,5.15,5.19,253000.0,5.15,5.19,5.15,5.19,253000.0
2006-02-01 14:10:00,5.19,5.19,5.16,5.16,166000.0,5.19,5.19,5.16,5.16,166000.0
2006-02-01 14:20:00,5.16,5.17,5.15,5.17,129000.0,5.16,5.17,5.15,5.17,129000.0
2006-02-01 14:30:00,5.17,5.18,5.17,5.17,98000.0,5.17,5.18,5.17,5.17,98000.0
2006-02-01 14:40:00,5.18,5.18,5.17,5.17,57000.0,5.18,5.18,5.17,5.17,57000.0
2006-02-01 14:50:00,5.17,5.18,5.16,5.17,188000.0,5.17,5.18,5.16,5.17,188000.0
2006-02-01 15:00:00,5.17,5.18,5.17,5.18,65000.0,5.17,5.18,5.17,5.18,65000.0
2006-02-01 15:10:00,5.17,5.17,5.11,5.13,616000.0,5.17,5.17,5.11,5.13,616000.0
2006-02-01 15:20:00,5.12,5.14,5.07,5.09,474000.0,5.12,5.14,5.07,5.09,474000.0
2006-02-01 15:30:00,5.1,5.12,5.1,5.1,337000.0,5.1,5.12,5.1,5.1,337000.0
2006-02-01 15:40:00,5.1,5.12,5.08,5.09,341000.0,5.1,5.12,5.08,5.09,341000.0
2006-02-01 15:50:00,5.09,5.12,5.08,5.1,865000.0,5.09,5.12,5.08,5.1,865000.0
2006-02-02 09:30:00,5.15,5.15,5.03,5.08,407000.0,5.15,5.15,5.03,5.08,407000.0
2006-02-02 09:40:00,5.07,5.09,5.05,5.06,411000.0,5.07,5.09,5.05,5.06,411000.0
2006-02-02 09:50:00,5.07,5.08,5.07,5.08,315000.0,5.07,5.08,5.07,5.08,315000.0
2006-02-02 10:00:00,5.08,5.08,5.06,5.07,258000.0,5.08,5.08,5.06,5.07,258000.0
2006-02-02 10:10:00,5.07,5.07,5.05,5.05,154000.0,5.07,5.07,5.05,5.05,154000.0
2006-02-02 10:20:00,5.06,5.07,5.01,5.02,640000.0,5.06,5.07,5.01,5.02,640000.0
2006-02-02 10:30:00,5.02,5.03,5.02,5.03,188000.0,5.02,5.03,5.02,5.03,188000.0
2006-02-02 10:40:00,5.03,5.04,5.03,5.03,188000.0,5.03,5.04,5.03,5.03,188000.0
2006-02-02 10:50:00,5.04,5.05,5.03,5.03,144000.0,5.04,5.05,5.03,5.03,144000.0
2006-02-02 11:00:00,5.03,5.03,5.03,5.03,185000.0,5.03,5.03,5.03,5.03,185000.0
2006-02-02 11:10:00,5.03,5.03,5.02,5.02,119000.0,5.03,5.03,5.02,5.02,119000.0
2006-02-02 11:20:00,5.02,5.02,5.01,5.01,162000.0,5.02,5.02,5.01,5.01,162000.0
2006-02-02 11:30:00,5.01,5.02,5.01,5.01,181000.0,5.01,5.02,5.01,5.01,181000.0
2006-02-02 11:40:00,5.01,5.01,4.99,5.0,589000.0,5.01,5.01,4.99,5.0,589000.0
2006-02-02 11:50:00,5.0,5.0,4.99,5.0,198000.0,5.0,5.0,4.99,5.0,198000.0
2006-02-02 12:00:00,5.0,5.01,5.0,5.0,160000.0,5.0,5.01,5.0,5.0,160000.0
2006-02-02 12:10:00,4.99,5.0,4.99,5.0,162000.0,4.99,5.0,4.99,5.0,162000.0
2006-02-02 12:20:00,5.0,5.0,4.99,4.99,77000.0,5.0,5.0,4.99,4.99,77000.0
2006-02-02 12:30:00,4.99,5.0,4.99,5.0,60000.0,4.99,5.0,4.99,5.0,60000.0
2006-02-02 12:40:00,5.0,5.0,5.0,5.0,57000.0,5.0,5.0,5.0,5.0,57000.0
2006-02-02 12:50:00,5.0,5.0,5.0,5.0,94000.0,5.0,5.0,5.0,5.0,94000.0
2006-02-02 13:00:00,5.0,5.0,5.0,5.0,43000.0,5.0,5.0,5.0,5.0,43000.0
2006-02-02 13:10:00,4.99,5.0,4.99,5.0,31000.0,4.99,5.0,4.99,5.0,31000.0
2006-02-02 13:20:00,4.99,4.99,4.99,4.99,100000.0,4.99,4.99,4.99,4.99,100000.0
2006-02-02 13:30:00,4.99,4.99,4.97,4.97,415000.0,4.99,4.99,4.97,4.97,415000.0
2006-02-02 13:40:00,4.97,4.97,4.95,4.97,175000.0,4.97,4.97,4.95,4.97,175000.0
2006-02-02 13:50:00,4.96,4.97,4.91,4.91,308000.0,4.96,4.97,4.91,4.91,308000.0
2006-02-02 14:00:00,4.91,4.93,4.91,4.93,235000.0,4.91,4.93,4.91,4.93,235000.0
2006-02-02 14:10:00,4.92,4.92,4.89,4.9,523000.0,4.92,4.92,4.89,4.9,523000.0
2006-02-02 14:20:00,4.9,4.95,4.9,4.9,192000.0,4.9,4.95,4.9,4.9,192000.0
2006-02-02 14:30:00,4.9,4.92,4.89,4.9,204000.0,4.9,4.92,4.89,4.9,204000.0
2006-02-02 14:40:00,4.9,4.92,4.89,4.92,202000.0,4.9,4.92,4.89,4.92,202000.0
2006-02-02 14:50:00,4.92,4.92,4.91,4.91,116000.0,4.92,4.92,4.91,4.91,116000.0
2006-02-02 15:00:00,4.91,4.92,4.89,4.89,351000.0,4.91,4.92,4.89,4.89,351000.0
2006-02-02 15:10:00,4.89,4.93,4.86,4.91,396000.0,4.89,4.93,4.86,4.91,396000.0
2006-02-02 15:20:00,4.89,4.9,4.87,4.9,249000.0,4.89,4.9,4.87,4.9,249000.0
2006-02-02 15:30:00,4.9,4.9,4.88,4.89,246000.0,4.9,4.9,4.88,4.89,246000.0
2006-02-02 15:40:00,4.89,4.9,4.87,4.87,181000.0,4.89,4.9,4.87,4.87,181000.0
2006-02-02 15:50:00,4.88,4.9,4.87,4.9,243000.0,4.88,4.9,4.87,4.9,243000.0
2006-02-03 09:30:00,4.86,4.95,4.83,4.85,223000.0,4.86,4.95,4.83,4.85,223000.0
2006-02-03 09:40:00,4.85,4.87,4.8,4.82,404000.0,4.85,4.87,4.8,4.82,404000.0
2006-02-03 09:50:00,4.82,4.82,4.73,4.73,784000.0,4.82,4.82,4.73,4.73,784000.0
2006-02-03 10:00:00,4.74,4.75,4.71,4.75,505000.0,4.74,4.75,4.71,4.75,505000.0
2006-02-03 10:10:00,4.75,4.75,4.73,4.74,379000.0,4.75,4.75,4.73,4.74,379000.0
2006-02-03 10:20:00,4.74,4.75,4.73,4.74,213000.0,4.74,4.75,4.73,4.74,213000.0
2006-02-03 10:30:00,4.73,4.74,4.68,4.69,370000.0,4.73,4.74,4.68,4.69,370000.0
2006-02-03 10:40:00,4.69,4.7,4.66,4.7,292000.0,4.69,4.7,4.66,4.7,292000.0
2006-02-03 10:50:00,4.69,4.7,4.69,4.69,229000.0,4.69,4.7,4.69,4.69,229000.0
2006-02-03 11:00:00,4.7,4.7,4.69,4.69,112000.0,4.7,4.7,4.69,4.69,112000.0
2006-02-03 11:10:00,4.69,4.69,4.69,4.69,64000.0,4.69,4.69,4.69,4.69,64000.0
2006-02-03 11:20:00,4.69,4.7,4.69,4.69,118000.0,4.69,4.7,4.69,4.69,118000.0
2006-02-03 11:30:00,4.69,4.69,4.68,4.68,99000.0,4.69,4.69,4.68,4.68,99000.0
2006-02-03 11:40:00,4.68,4.7,4.67,4.69,187000.0,4.68,4.7,4.67,4.69,187000.0
2006-02-03 11:50:00,4.68,4.69,4.67,4.67,73000.0,4.68,4.69,4.67,4.67,73000.0
2006-02-03 12:00:00,4.68,4.68,4.65,4.65,238000.0,4.68,4.68,4.65,4.65,238000.0
2006-02-03 12:10:00,4.67,4.67,4.65,4.65,96000.0,4.67,4.67,4.65,4.65,96000.0
2006-02-03 12:20:00,4.65,4.66,4.62,4.62,180000.0,4.65,4.66,4.62,4.62,180000.0
2006-02-03 12:30:00,4.62,4.65,4.62,4.63,311000.0,4.62,4.65,4.62,4.63,311000.0
2006-02-03 12:40:00,4.64,4.64,4.62,4.64,210000.0,4.64,4.64,4.62,4.64,210000.0
2006-02-03 12:50:00,4.63,4.64,4.63,4.63,74000.0,4.63,4.64,4.63,4.63,74000.0
2006-02-03 13:00:00,4.63,4.65,4.63,4.64,179000.0,4.63,4.65,4.63,4.64,179000.0
2006-02-03 13:10:00,4.64,4.68,4.64,4.66,117000.0,4.64,4.68,4.64,4.66,117000.0
2006-02-03 13:20:00,4.66,4.69,4.65,4.67,193000.0,4.66,4.69,4.65,4.67,193000.0
2006-02-03 13:30:00,4.66,4.69,4.66,4.69,180000.0,4.66,4.69,4.66,4.69,180000.0
2006-02-03 13:40:00,4.68,4.69,4.64,4.66,169000.0,4.68,4.69,4.64,4.66,169000.0
2006-02-03 13:50:00,4.65,4.65,4.63,4.64,127000.0,4.65,4.65,4.63,4.64,127000.0
2006-02-03 14:00:00,4.64,4.64,4.63,4.64,133000.0,4.64,4.64,4.63,4.64,133000.0
2006-02-03 14:10:00,4.63,4.64,4.62,4.63,221000.0,4.63,4.64,4.62,4.63,221000.0
2006-02-03 14:20:00,4.63,4.67,4.63,4.65,191000.0,4.63,4.67,4.63,4.65,191000.0
2006-02-03 14:30:00,4.66,4.67,4.65,4.67,82000.0,4.66,4.67,4.65,4.67,82000.0
2006-02-03 14:40:00,4.67,4.67,4.65,4.66,92000.0,4.67,4.67,4.65,4.66,92000.0
2006-02-03 14:50:00,4.67,4.67,4.64,4.64,69000.0,4.67,4.67,4.64,4.64,69000.0
2006-02-03 15:00:00,4.64,4.65,4.64,4.64,70000.0,4.64,4.65,4.64,4.64,70000.0
2006-02-03 15:10:00,4.64,4.66,4.63,4.64,110000.0,4.64,4.66,4.63,4.64,110000.0
2006-02-03 15:20:00,4.64,4.65,4.63,4.65,158000.0,4.64,4.65,4.63,4.65,158000.0
2006-02-03 15:30:00,4.65,4.65,4.63,4.63,128000.0,4.65,4.65,4.63,4.63,128000.0
2006-02-03 15:40:00,4.63,4.64,4.62,4.63,309000.0,4.63,4.64,4.62,4.63,309000.0
2006-02-03 15:50:00,4.63,4.63,4.61,4.61,503000.0,4.63,4.63,4.61,4.61,503000.0
2006-02-06 09:30:00,4.65,4.68,4.62,4.64,426000.0,4.65,4.68,4.62,4.64,426000.0
2006-02-06 09:40:00,4.64,4.65,4.64,4.65,158000.0,4.64,4.65,4.64,4.65,158000.0
2006-02-06 09:50:00,4.64,4.64,4.6,4.61,338000.0,4.64,4.64,4.6,4.61,338000.0
2006-02-06 10:00:00,4.61,4.61,4.6,4.61,197000.0,4.61,4.61,4.6,4.61,197000.0
2006-02-06 10:10:00,4.61,4.64,4.6,4.64,169000.0,4.61,4.64,4.6,4.64,169000.0
2006-02-06 10:20:00,4.63,4.64,4.57,4.57,404000.0,4.63,4.64,4.57,4.57,404000.0
2006-02-06 10:30:00,4.57,4.59,4.56,4.58,115000.0,4.57,4.59,4.56,4.58,115000.0
2006-02-06 10:40:00,4.58,4.58,4.52,4.53,493000.0,4.58,4.58,4.52,4.53,493000.0
2006-02-06 10:50:00,4.53,4.53,4.44,4.45,756000.0,4.53,4.53,4.44,4.45,756000.0
2006-02-06 11:00:00,4.45,4.52,4.45,4.49,460000.0,4.45,4.52,4.45,4.49,460000.0
2006-02-06 11:10:00,4.5,4.5,4.49,4.5,73000.0,4.5,4.5,4.49,4.5,73000.0
2006-02-06 11:20:00,4.5,4.52,4.5,4.5,143000.0,4.5,4.52,4.5,4.5,143000.0
2006-02-06 11:30:00,4.52,4.52,4.49,4.49,95000.0,4.52,4.52,4.49,4.49,95000.0
2006-02-06 11:40:00,4.5,4.5,4.48,4.5,114000.0,4.5,4.5,4.48,4.5,114000.0
2006-02-06 11:50:00,4.5,4.52,4.49,4.51,450000.0,4.5,4.52,4.49,4.51,450000.0
2006-02-06 12:00:00,4.51,4.51,4.5,4.5,286000.0,4.51,4.51,4.5,4.5,286000.0
2006-02-06 12:10:00,4.5,4.54,4.5,4.54,471000.0,4.5,4.54,4.5,4.54,471000.0
2006-02-06 12:20:00,4.51,4.55,4.51,4.54,107000.0,4.51,4.55,4.51,4.54,107000.0
2006-02-06 12:30:00,4.54,4.55,4.53,4.53,59000.0,4.54,4.55,4.53,4.53,59000.0
2006-02-06 12:40:00,4.53,4.53,4.51,4.51,17000.0,4.53,4.53,4.51,4.51,17000.0
2006-02-06 12:50:00,4.51,4.51,4.49,4.49,55000.0,4.51,4.51,4.49,4.49,55000.0
2006-02-06 13:00:00,4.5,4.51,4.5,4.51,80000.0,4.5,4.51,4.5,4.51,80000.0
2006-02-06 13:10:00,4.51,4.64,4.51,4.62,309000.0,4.51,4.64,4.51,4.62,309000.0
2006-02-06 13:20:00,4.61,4.67,4.58,4.65,410000.0,4.61,4.67,4.58,4.65,410000.0
2006-02-06 13:30:00,4.63,4.65,4.56,4.6,172000.0,4.63,4.65,4.56,4.6,172000.0
2006-02-06 13:40:00,4.6,4.62,4.57,4.57,126000.0,4.6,4.62,4.57,4.57,126000.0
2006-02-06 13:50:00,4.57,4.57,4.54,4.56,130000.0,4.57,4.57,4.54,4.56,130000.0
2006-02-06 14:00:00,4.57,4.58,4.54,4.55,59000.0,4.57,4.58,4.54,4.55,59000.0
2006-02-06 14:10:00,4.56,4.57,4.55,4.57,33000.0,4.56,4.57,4.55,4.57,33000.0
2006-02-06 14:20:00,4.58,4.58,4.57,4.57,18000.0,4.58,4.58,4.57,4.57,18000.0
2006-02-06 14:30:00,4.56,4.63,4.56,4.62,171000.0,4.56,4.63,4.56,4.62,171000.0
2006-02-06 14:40:00,4.62,4.64,4.61,4.63,126000.0,4.62,4.64,4.61,4.63,126000.0
2006-02-06 14:50:00,4.62,4.64,4.62,4.63,62000.0,4.62,4.64,4.62,4.63,62000.0
2006-02-06 15:00:00,4.63,4.63,4.59,4.62,83000.0,4.63,4.63,4.59,4.62,83000.0
2006-02-06 15:10:00,4.61,4.62,4.59,4.61,159000.0,4.61,4.62,4.59,4.61,159000.0
2006-02-06 15:20:00,4.61,4.61,4.6,4.61,37000.0,4.61,4.61,4.6,4.61,37000.0
2006-02-06 15:30:00,4.61,4.62,4.6,4.6,117000.0,4.61,4.62,4.6,4.6,117000.0
2006-02-06 15:40:00,4.6,4.61,4.6,4.6,125000.0,4.6,4.61,4.6,4.6,125000.0
2006-02-06 15:50:00,4.6,4.61,4.56,4.58,209000.0,4.6,4.61,4.56,4.58,209000.0
2006-02-07 09:30:00,4.61,4.7,4.57,4.69,493000.0,4.61,4.7,4.57,4.69,493000.0
2006-02-07 09:40:00,4.69,4.78,4.69,4.76,855000.0,4.69,4.78,4.69,4.76,855000.0
2006-02-07 09:50:00,4.76,4.78,4.73,4.74,338000.0,4.76,4.78,4.73,4.74,338000.0
2006-02-07 10:00:00,4.74,4.75,4.68,4.71,332000.0,4.74,4.75,4.68,4.71,332000.0
2006-02-07 10:10:00,4.7,4.78,4.68,4.74,431000.0,4.7,4.78,4.68,4.74,431000.0
2006-02-07 10:20:00,4.74,4.76,4.65,4.67,349000.0,4.74,4.76,4.65,4.67,349000.0
2006-02-07 10:30:00,4.66,4.69,4.66,4.66,174000.0,4.66,4.69,4.66,4.66,174000.0
2006-02-07 10:40:00,4.66,4.67,4.62,4.63,147000.0,4.66,4.67,4.62,4.63,147000.0
2006-02-07 10:50:00,4.64,4.67,4.64,4.67,69000.0,4.64,4.67,4.64,4.67,69000.0
2006-02-07 11:00:00,4.68,4.68,4.66,4.66,32000.0,4.68,4.68,4.66,4.66,32000.0
2006-02-07 11:10:00,4.67,4.68,4.66,4.67,55000.0,4.67,4.68,4.66,4.67,55000.0
2006-02-07 11:20:00,4.68,4.68,4.66,4.67,58000.0,4.68,4.68,4.66,4.67,58000.0
2006-02-07 11:30:00,4.67,4.69,4.67,4.69,73000.0,4.67,4.69,4.67,4.69,73000.0
2006-02-07 11:40:00,4.68,4.69,4.64,4.65,48000.0,4.68,4.69,4.64,4.65,48000.0
2006-02-07 11:50:00,4.65,4.65,4.63,4.64,57000.0,4.65,4.65,4.63,4.64,57000.0
2006-02-07 12:00:00,4.63,4.64,4.6,4.61,101000.0,4.63,4.64,4.6,4.61,101000.0
2006-02-07 12:10:00,4.62,4.63,4.6,4.6,40000.0,4.62,4.63,4.6,4.6,40000.0
2006-02-07 12:20:00,4.61,4.61,4.6,4.6,63000.0,4.61,4.61,4.6,4.6,63000.0
2006-02-07 12:30:00,4.6,4.6,4.51,4.53,306000.0,4.6,4.6,4.51,4.53,306000.0
2006-02-07 12:40:00,4.53,4.57,4.53,4.53,48000.0,4.53,4.57,4.53,4.53,48000.0
2006-02-07 12:50:00,4.53,4.54,4.53,4.54,56000.0,4.53,4.54,4.53,4.54,56000.0
2006-02-07 13:00:00,4.54,4.54,4.5,4.5,193000.0,4.54,4.54,4.5,4.5,193000.0
2006-02-07 13:10:00,4.51,4.53,4.49,4.52,159000.0,4.51,4.53,4.49,4.52,159000.0
2006-02-07 13:20:00,4.52,4.57,4.5,4.55,74000.0,4.52,4.57,4.5,4.55,74000.0
2006-02-07 13:30:00,4.55,4.58,4.53,4.57,118000.0,4.55,4.58,4.53,4.57,118000.0
2006-02-07 13:40:00,4.57,4.6,4.56,4.59,164000.0,4.57,4.6,4.56,4.59,164000.0
2006-02-07 13:50:00,4.59,4.59,4.56,4.56,75000.0,4.59,4.59,4.56,4.56,75000.0
2006-02-07 14:00:00,4.57,4.59,4.57,4.57,47000.0,4.57,4.59,4.57,4.57,47000.0
2006-02-07 14:10:00,4.57,4.57,4.53,4.55,57000.0,4.57,4.57,4.53,4.55,57000.0
2006-02-07 14:20:00,4.55,4.55,4.53,4.55,48000.0,4.55,4.55,4.53,4.55,48000.0
2006-02-07 14:30:00,4.55,4.56,4.54,4.55,45000.0,4.55,4.56,4.54,4.55,45000.0
2006-02-07 14:40:00,4.55,4.56,4.55,4.55,54000.0,4.55,4.56,4.55,4.55,54000.0
2006-02-07 14:50:00,4.55,4.55,4.53,4.53,60000.0,4.55,4.55,4.53,4.53,60000.0
2006-02-07 15:00:00,4.55,4.55,4.54,4.55,40000.0,4.55,4.55,4.54,4.55,40000.0
2006-02-07 15:10:00,4.55,4.58,4.55,4.58,89000.0,4.55,4.58,4.55,4.58,89000.0
2006-02-07 15:20:00,4.57,4.57,4.55,4.55,45000.0,4.57,4.57,4.55,4.55,45000.0
2006-02-07 15:30:00,4.54,4.57,4.54,4.55,102000.0,4.54,4.57,4.54,4.55,102000.0
2006-02-07 15:40:00,4.55,4.56,4.53,4.53,281000.0,4.55,4.56,4.53,4.53,281000.0
2006-02-07 15:50:00,4.52,4.54,4.51,4.54,277000.0,4.52,4.54,4.51,4.54,277000.0
2006-02-08 09:30:00,4.55,4.58,4.53,4.57,206000.0,4.55,4.58,4.53,4.57,206000.0
2006-02-08 09:40:00,4.57,4.57,4.5,4.5,274000.0,4.57,4.57,4.5,4.5,274000.0
2006-02-08 09:50:00,4.5,4.51,4.46,4.48,147000.0,4.5,4.51,4.46,4.48,147000.0
2006-02-08 10:00:00,4.48,4.53,4.48,4.53,189000.0,4.48,4.53,4.48,4.53,189000.0
2006-02-08 10:10:00,4.52,4.52,4.5,4.51,115000.0,4.52,4.52,4.5,4.51,115000.0
2006-02-08 10:20:00,4.51,4.53,4.51,4.53,83000.0,4.51,4.53,4.51,4.53,83000.0
2006-02-08 10:30:00,4.51,4.53,4.51,4.53,48000.0,4.51,4.53,4.51,4.53,48000.0
2006-02-08 10:40:00,4.53,4.53,4.52,4.52,25000.0,4.53,4.53,4.52,4.52,25000.0
2006-02-08 10:50:00,4.52,4.54,4.52,4.53,54000.0,4.52,4.54,4.52,4.53,54000.0
2006-02-08 11:00:00,4.53,4.53,4.52,4.52,39000.0,4.53,4.53,4.52,4.52,39000.0
2006-02-08 11:10:00,4.52,4.53,4.52,4.53,62000.0,4.52,4.53,4.52,4.53,62000.0
2006-02-08 11:20:00,4.52,4.54,4.52,4.54,56000.0,4.52,4.54,4.52,4.54,56000.0
2006-02-08 11:30:00,4.55,4.69,4.55,4.65,446000.0,4.55,4.69,4.55,4.65,446000.0
2006-02-08 11:40:00,4.64,4.65,4.6,4.62,138000.0,4.64,4.65,4.6,4.62,138000.0
2006-02-08 11:50:00,4.63,4.65,4.62,4.65,126000.0,4.63,4.65,4.62,4.65,126000.0
2006-02-08 12:00:00,4.63,4.65,4.63,4.64,138000.0,4.63,4.65,4.63,4.64,138000.0
2006-02-08 12:10:00,4.64,4.69,4.64,4.69,224000.0,4.64,4.69,4.64,4.69,224000.0
2006-02-08 12:20:00,4.67,4.78,4.67,4.76,868000.0,4.67,4.78,4.67,4.76,868000.0
2006-02-08 12:30:00,4.76,4.85,4.74,4.81,822000.0,4.76,4.85,4.74,4.81,822000.0
2006-02-08 12:40:00,4.84,4.86,4.8,4.8,388000.0,4.84,4.86,4.8,4.8,388000.0
2006-02-08 12:50:00,4.8,4.81,4.77,4.78,199000.0,4.8,4.81,4.77,4.78,199000.0
2006-02-08 13:00:00,4.78,4.78,4.77,4.77,110000.0,4.78,4.78,4.77,4.77,110000.0
2006-02-08 13:10:00,4.77,4.79,4.77,4.79,93000.0,4.77,4.79,4.77,4.79,93000.0
2006-02-08 13:20:00,4.79,4.8,4.73,4.75,200000.0,4.79,4.8,4.73,4.75,200000.0
2006-02-08 13:30:00,4.75,4.75,4.72,4.73,132000.0,4.75,4.75,4.72,4.73,132000.0
2006-02-08 13:40:00,4.73,4.77,4.71,4.74,182000.0,4.73,4.77,4.71,4.74,182000.0
2006-02-08 13:50:00,4.74,4.78,4.74,4.77,126000.0,4.74,4.78,4.74,4.77,126000.0
2006-02-08 14:00:00,4.79,4.81,4.77,4.79,133000.0,4.79,4.81,4.77,4.79,133000.0
2006-02-08 14:10:00,4.8,4.81,4.74,4.75,235000.0,4.8,4.81,4.74,4.75,235000.0
2006-02-08 14:20:00,4.74,4.76,4.73,4.75,128000.0,4.74,4.76,4.73,4.75,128000.0
2006-02-08 14:30:00,4.74,4.78,4.74,4.77,103000.0,4.74,4.78,4.74,4.77,103000.0
2006-02-08 14:40:00,4.76,4.79,4.74,4.77,61000.0,4.76,4.79,4.74,4.77,61000.0
2006-02-08 14:50:00,4.78,4.8,4.76,4.79,156000.0,4.78,4.8,4.76,4.79,156000.0
2006-02-08 15:00:00,4.78,4.8,4.77,4.78,143000.0,4.78,4.8,4.77,4.78,143000.0
2006-02-08 15:10:00,4.77,4.78,4.73,4.77,104000.0,4.77,4.78,4.73,4.77,104000.0
2006-02-08 15:20:00,4.77,4.99,4.77,4.99,1216000.0,4.77,4.99,4.77,4.99,1216000.0
2006-02-08 15:30:00,4.97,4.99,4.93,4.93,406000.0,4.97,4.99,4.93,4.93,406000.0
2006-02-08 15:40:00,4.94,4.94,4.85,4.87,481000.0,4.94,4.94,4.85,4.87,481000.0
2006-02-08 15:50:00,4.88,4.97,4.88,4.92,564000.0,4.88,4.97,4.88,4.92,564000.0
2006-02-09 09:30:00,4.99,4.99,4.86,4.87,428000.0,4.99,4.99,4.86,4.87,428000.0
2006-02-09 09:40:00,4.86,5.08,4.85,5.08,827000.0,4.86,5.08,4.85,5.08,827000.0
2006-02-09 09:50:00,5.08,5.2,5.08,5.15,1380000.0,5.08,5.2,5.08,5.15,1380000.0
2006-02-09 10:00:00,5.15,5.17,5.1,5.12,610000.0,5.15,5.17,5.1,5.12,610000.0
2006-02-09 10:10:00,5.12,5.13,5.1,5.11,151000.0,5.12,5.13,5.1,5.11,151000.0
2006-02-09 10:20:00,5.11,5.11,5.04,5.1,492000.0,5.11,5.11,5.04,5.1,492000.0
2006-02-09 10:30:00,5.1,5.1,5.05,5.06,162000.0,5.1,5.1,5.05,5.06,162000.0
2006-02-09 10:40:00,5.05,5.08,5.04,5.08,158000.0,5.05,5.08,5.04,5.08,158000.0
2006-02-09 10:50:00,5.08,5.08,5.06,5.07,49000.0,5.08,5.08,5.06,5.07,49000.0
2006-02-09 11:00:00,5.07,5.07,5.03,5.03,114000.0,5.07,5.07,5.03,5.03,114000.0
2006-02-09 11:10:00,5.03,5.03,4.95,4.97,464000.0,5.03,5.03,4.95,4.97,464000.0
2006-02-09 11:20:00,4.97,4.97,4.85,4.93,453000.0,4.97,4.97,4.85,4.93,453000.0
2006-02-09 11:30:00,4.91,4.98,4.89,4.95,336000.0,4.91,4.98,4.89,4.95,336000.0
2006-02-09 11:40:00,4.97,5.0,4.94,4.97,166000.0,4.97,5.0,4.94,4.97,166000.0
2006-02-09 11:50:00,5.0,5.0,4.94,4.97,120000.0,5.0,5.0,4.94,4.97,120000.0
2006-02-09 12:00:00,4.99,5.03,4.97,5.03,137000.0,4.99,5.03,4.97,5.03,137000.0
2006-02-09 12:10:00,5.02,5.02,4.98,5.0,76000.0,5.02,5.02,4.98,5.0,76000.0
2006-02-09 12:20:00,5.0,5.01,4.98,4.99,33000.0,5.0,5.01,4.98,4.99,33000.0
2006-02-09 12:30:00,4.99,5.01,4.99,5.0,87000.0,4.99,5.01,4.99,5.0,87000.0
2006-02-09 12:40:00,4.99,5.01,4.99,5.0,44000.0,4.99,5.01,4.99,5.0,44000.0
2006-02-09 12:50:00,5.0,5.02,4.99,5.02,109000.0,5.0,5.02,4.99,5.02,109000.0
2006-02-09 13:00:00,5.02,5.03,5.0,5.01,170000.0,5.02,5.03,5.0,5.01,170000.0
2006-02-09 13:10:00,5.0,5.01,5.0,5.0,27000.0,5.0,5.01,5.0,5.0,27000.0
2006-02-09 13:20:00,5.0,5.0,4.91,4.97,116000.0,5.0,5.0,4.91,4.97,116000.0
2006-02-09 13:30:00,4.96,4.97,4.93,4.94,79000.0,4.96,4.97,4.93,4.94,79000.0
2006-02-09 13:40:00,4.94,4.95,4.93,4.94,84000.0,4.94,4.95,4.93,4.94,84000.0
2006-02-09 13:50:00,4.96,4.97,4.95,4.96,41000.0,4.96,4.97,4.95,4.96,41000.0
2006-02-09 14:00:00,4.96,4.96,4.94,4.94,79000.0,4.96,4.96,4.94,4.94,79000.0
2006-02-09 14:10:00,4.95,4.96,4.94,4.95,73000.0,4.95,4.96,4.94,4.95,73000.0
2006-02-09 14:20:00,4.95,4.96,4.9,4.91,240000.0,4.95,4.96,4.9,4.91,240000.0
2006-02-09 14:30:00,4.91,4.91,4.85,4.88,195000.0,4.91,4.91,4.85,4.88,195000.0
2006-02-09 14:40:00,4.87,4.9,4.86,4.89,124000.0,4.87,4.9,4.86,4.89,124000.0
2006-02-09 14:50:00,4.89,4.93,4.89,4.92,108000.0,4.89,4.93,4.89,4.92,108000.0
2006-02-09 15:00:00,4.93,4.94,4.89,4.92,202000.0,4.93,4.94,4.89,4.92,202000.0
2006-02-09 15:10:00,4.92,4.93,4.91,4.92,116000.0,4.92,4.93,4.91,4.92,116000.0
2006-02-09 15:20:00,4.92,4.93,4.89,4.9,127000.0,4.92,4.93,4.89,4.9,127000.0
2006-02-09 15:30:00,4.89,4.92,4.86,4.92,258000.0,4.89,4.92,4.86,4.92,258000.0
2006-02-09 15:40:00,4.91,5.0,4.91,4.96,270000.0,4.91,5.0,4.91,4.96,270000.0
2006-02-09 15:50:00,4.95,4.98,4.92,4.93,218000.0,4.95,4.98,4.92,4.93,218000.0
2006-02-10 09:30:00,4.92,4.96,4.85,4.86,170000.0,4.92,4.96,4.85,4.86,170000.0
2006-02-10 09:40:00,4.88,4.89,4.81,4.87,233000.0,4.88,4.89,4.81,4.87,233000.0
2006-02-10 09:50:00,4.86,4.92,4.84,4.85,121000.0,4.86,4.92,4.84,4.85,121000.0
2006-02-10 10:00:00,4.87,4.9,4.85,4.87,60000.0,4.87,4.9,4.85,4.87,60000.0
2006-02-10 10:10:00,4.9,4.9,4.86,4.87,52000.0,4.9,4.9,4.86,4.87,52000.0
2006-02-10 10:20:00,4.88,4.9,4.87,4.9,51000.0,4.88,4.9,4.87,4.9,51000.0
2006-02-10 10:30:00,4.9,4.9,4.84,4.85,36000.0,4.9,4.9,4.84,4.85,36000.0
2006-02-10 10:40:00,4.84,4.84,4.82,4.83,111000.0,4.84,4.84,4.82,4.83,111000.0
2006-02-10 10:50:00,4.83,4.89,4.83,4.89,95000.0,4.83,4.89,4.83,4.89,95000.0
2006-02-10 11:00:00,4.89,4.89,4.87,4.87,8000.0,4.89,4.89,4.87,4.87,8000.0
2006-02-10 11:10:00,4.87,4.88,4.87,4.87,100000.0,4.87,4.88,4.87,4.87,100000.0
2006-02-10 11:20:00,4.87,4.91,4.85,4.9,112000.0,4.87,4.91,4.85,4.9,112000.0
2006-02-10 11:30:00,4.89,4.92,4.88,4.91,56000.0,4.89,4.92,4.88,4.91,56000.0
2006-02-10 11:40:00,4.9,4.95,4.89,4.95,56000.0,4.9,4.95,4.89,4.95,56000.0
2006-02-10 11:50:00,4.95,4.95,4.89,4.89,55000.0,4.95,4.95,4.89,4.89,55000.0
2006-02-10 12:00:00,4.9,4.98,4.9,4.98,84000.0,4.9,4.98,4.9,4.98,84000.0
2006-02-10 12:10:00,4.98,5.04,4.96,5.01,258000.0,4.98,5.04,4.96,5.01,258000.0
2006-02-10 12:20:00,5.01,5.05,5.0,5.02,120000.0,5.01,5.05,5.0,5.02,120000.0
2006-02-10 12:30:00,5.02,5.03,5.0,5.01,47000.0,5.02,5.03,5.0,5.01,47000.0
2006-02-10 12:40:00,5.01,5.01,4.98,4.98,25000.0,5.01,5.01,4.98,4.98,25000.0
2006-02-10 12:50:00,4.98,4.99,4.98,4.99,6000.0,4.98,4.99,4.98,4.99,6000.0
2006-02-10 13:00:00,4.98,4.99,4.97,4.98,69000.0,4.98,4.99,4.97,4.98,69000.0
2006-02-10 13:10:00,4.99,5.0,4.99,5.0,47000.0,4.99,5.0,4.99,5.0,47000.0
2006-02-10 13:20:00,5.0,5.01,4.99,5.01,30000.0,5.0,5.01,4.99,5.01,30000.0
2006-02-10 13:30:00,5.01,5.01,4.99,5.0,18000.0,5.01,5.01,4.99,5.0,18000.0
2006-02-10 13:40:00,5.0,5.01,5.0,5.0,43000.0,5.0,5.01,5.0,5.0,43000.0
2006-02-10 13:50:00,5.0,5.0,5.0,5.0,13000.0,5.0,5.0,5.0,5.0,13000.0
2006-02-10 14:00:00,4.99,5.0,4.99,4.99,33000.0,4.99,5.0,4.99,4.99,33000.0
2006-02-10 14:10:00,5.01,5.02,4.99,5.01,77000.0,5.01,5.02,4.99,5.01,77000.0
2006-02-10 14:20:00,5.0,5.0,5.0,5.0,10000.0,5.0,5.0,5.0,5.0,10000.0
2006-02-10 14:30:00,5.0,5.01,5.0,5.0,50000.0,5.0,5.01,5.0,5.0,50000.0
2006-02-10 14:40:00,5.0,5.01,5.0,5.01,96000.0,5.0,5.01,5.0,5.01,96000.0
2006-02-10 14:50:00,5.0,5.01,5.0,5.01,140000.0,5.0,5.01,5.0,5.01,140000.0
2006-02-10 15:00:00,5.01,5.01,5.0,5.01,67000.0,5.01,5.01,5.0,5.01,67000.0
2006-02-10 15:10:00,5.0,5.01,4.97,4.97,100000.0,5.0,5.01,4.97,4.97,100000.0
2006-02-10 15:20:00,4.97,5.0,4.94,4.94,77000.0,4.97,5.0,4.94,4.94,77000.0
2006-02-10 15:30:00,4.94,4.98,4.88,4.88,211000.0,4.94,4.98,4.88,4.88,211000.0
2006-02-10 15:40:00,4.88,4.9,4.88,4.89,65000.0,4.88,4.9,4.88,4.89,65000.0
2006-02-10 15:50:00,4.89,4.89,4.85,4.85,249000.0,4.89,4.89,4.85,4.85,249000.0
2006-02-13 09:30:00,4.75,4.84,4.71,4.83,188000.0,4.75,4.84,4.71,4.83,188000.0
2006-02-13 09:40:00,4.8,4.9,4.77,4.9,102000.0,4.8,4.9,4.77,4.9,102000.0
2006-02-13 09:50:00,4.85,4.94,4.85,4.9,197000.0,4.85,4.94,4.85,4.9,197000.0
2006-02-13 10:00:00,4.9,4.95,4.9,4.94,91000.0,4.9,4.95,4.9,4.94,91000.0
2006-02-13 10:10:00,4.93,5.0,4.93,4.98,132000.0,4.93,5.0,4.93,4.98,132000.0
2006-02-13 10:20:00,4.96,4.98,4.92,4.93,113000.0,4.96,4.98,4.92,4.93,113000.0
2006-02-13 10:30:00,4.91,4.95,4.9,4.93,81000.0,4.91,4.95,4.9,4.93,81000.0
2006-02-13 10:40:00,4.95,4.95,4.93,4.94,34000.0,4.95,4.95,4.93,4.94,34000.0
2006-02-13 10:50:00,4.94,4.94,4.94,4.94,40000.0,4.94,4.94,4.94,4.94,40000.0
2006-02-13 11:00:00,4.93,4.94,4.91,4.91,48000.0,4.93,4.94,4.91,4.91,48000.0
2006-02-13 11:10:00,4.92,4.92,4.91,4.92,23000.0,4.92,4.92,4.91,4.92,23000.0
2006-02-13 11:20:00,4.92,4.92,4.92,4.92,23000.0,4.92,4.92,4.92,4.92,23000.0
2006-02-13 11:30:00,4.92,4.93,4.91,4.93,52000.0,4.92,4.93,4.91,4.93,52000.0
2006-02-13 11:40:00,4.91,4.93,4.9,4.93,34000.0,4.91,4.93,4.9,4.93,34000.0
2006-02-13 11:50:00,4.9,4.94,4.9,4.94,30000.0,4.9,4.94,4.9,4.94,30000.0
2006-02-13 12:00:00,4.91,4.92,4.9,4.9,30000.0,4.91,4.92,4.9,4.9,30000.0
2006-02-13 12:10:00,4.91,4.91,4.86,4.88,61000.0,4.91,4.91,4.86,4.88,61000.0
2006-02-13 12:20:00,4.91,4.91,4.85,4.86,26000.0,4.91,4.91,4.85,4.86,26000.0
2006-02-13 12:30:00,4.92,4.92,4.88,4.88,9000.0,4.92,4.92,4.88,4.88,9000.0
2006-02-13 12:40:00,4.87,4.88,4.86,4.88,13000.0,4.87,4.88,4.86,4.88,13000.0
2006-02-13 12:50:00,4.87,4.89,4.87,4.87,7000.0,4.87,4.89,4.87,4.87,7000.0
2006-02-13 13:00:00,4.87,4.9,4.87,4.9,5000.0,4.87,4.9,4.87,4.9,5000.0
2006-02-13 13:10:00,4.9,4.9,4.86,4.86,13000.0,4.9,4.9,4.86,4.86,13000.0
2006-02-13 13:20:00,4.88,4.88,4.87,4.88,3000.0,4.88,4.88,4.87,4.88,3000.0
2006-02-13 13:30:00,4.88,4.89,4.88,4.88,6000.0,4.88,4.89,4.88,4.88,6000.0
2006-02-13 13:40:00,4.87,4.88,4.87,4.87,14000.0,4.87,4.88,4.87,4.87,14000.0
2006-02-13 13:50:00,4.87,4.88,4.86,4.87,44000.0,4.87,4.88,4.86,4.87,44000.0
2006-02-13 14:00:00,4.87,4.9,4.87,4.9,82000.0,4.87,4.9,4.87,4.9,82000.0
2006-02-13 14:10:00,4.9,4.9,4.86,4.86,76000.0,4.9,4.9,4.86,4.86,76000.0
2006-02-13 14:20:00,4.87,4.89,4.87,4.87,4000.0,4.87,4.89,4.87,4.87,4000.0
2006-02-13 14:30:00,4.87,4.88,4.86,4.86,83000.0,4.87,4.88,4.86,4.86,83000.0
2006-02-13 14:40:00,4.86,4.86,4.85,4.86,33000.0,4.86,4.86,4.85,4.86,33000.0
2006-02-13 14:50:00,4.87,4.87,4.82,4.83,79000.0,4.87,4.87,4.82,4.83,79000.0
2006-02-13 15:00:00,4.83,4.87,4.83,4.86,84000.0,4.83,4.87,4.83,4.86,84000.0
2006-02-13 15:10:00,4.87,4.88,4.84,4.86,71000.0,4.87,4.88,4.84,4.86,71000.0
2006-02-13 15:20:00,4.86,4.89,4.84,4.87,164000.0,4.86,4.89,4.84,4.87,164000.0
2006-02-13 15:30:00,4.88,4.88,4.86,4.87,82000.0,4.88,4.88,4.86,4.87,82000.0
2006-02-13 15:40:00,4.87,4.88,4.85,4.87,64000.0,4.87,4.88,4.85,4.87,64000.0
2006-02-13 15:50:00,4.88,4.91,4.86,4.88,227000.0,4.88,4.91,4.86,4.88,227000.0
2006-02-14 09:30:00,4.89,4.92,4.87,4.87,172000.0,4.89,4.92,4.87,4.87,172000.0
2006-02-14 09:40:00,4.87,4.87,4.84,4.85,104000.0,4.87,4.87,4.84,4.85,104000.0
2006-02-14 09:50:00,4.85,4.9,4.83,4.86,108000.0,4.85,4.9,4.83,4.86,108000.0
2006-02-14 10:00:00,4.89,4.91,4.88,4.88,67000.0,4.89,4.91,4.88,4.88,67000.0
2006-02-14 10:10:00,4.88,4.88,4.88,4.88,8000.0,4.88,4.88,4.88,4.88,8000.0
2006-02-14 10:20:00,4.87,4.87,4.86,4.86,42000.0,4.87,4.87,4.86,4.86,42000.0
2006-02-14 10:30:00,4.85,4.85,4.82,4.85,53000.0,4.85,4.85,4.82,4.85,53000.0
2006-02-14 10:40:00,4.85,4.87,4.84,4.84,129000.0,4.85,4.87,4.84,4.84,129000.0
2006-02-14 10:50:00,4.85,4.88,4.85,4.87,88000.0,4.85,4.88,4.85,4.87,88000.0
2006-02-14 11:00:00,4.88,4.88,4.86,4.87,30000.0,4.88,4.88,4.86,4.87,30000.0
2006-02-14 11:10:00,4.86,4.87,4.86,4.87,3000.0,4.86,4.87,4.86,4.87,3000.0
2006-02-14 11:20:00,4.88,4.9,4.88,4.89,92000.0,4.88,4.9,4.88,4.89,92000.0
2006-02-14 11:30:00,4.88,4.89,4.88,4.89,14000.0,4.88,4.89,4.88,4.89,14000.0
2006-02-14 11:40:00,4.89,4.89,4.88,4.88,10000.0,4.89,4.89,4.88,4.88,10000.0
2006-02-14 11:50:00,4.88,4.88,4.87,4.87,15000.0,4.88,4.88,4.87,4.87,15000.0
2006-02-14 12:00:00,4.87,4.88,4.87,4.88,22000.0,4.87,4.88,4.87,4.88,22000.0
2006-02-14 12:10:00,4.88,4.89,4.88,4.88,17000.0,4.88,4.89,4.88,4.88,17000.0
2006-02-14 12:20:00,4.89,4.9,4.89,4.9,34000.0,4.89,4.9,4.89,4.9,34000.0
2006-02-14 12:30:00,4.9,4.99,4.9,4.9,258000.0,4.9,4.99,4.9,4.9,258000.0
2006-02-14 12:40:00,4.91,4.91,4.86,4.86,67000.0,4.91,4.91,4.86,4.86,67000.0
2006-02-14 12:50:00,4.87,4.88,4.86,4.86,51000.0,4.87,4.88,4.86,4.86,51000.0
2006-02-14 13:00:00,4.87,4.87,4.87,4.87,7000.0,4.87,4.87,4.87,4.87,7000.0
2006-02-14 13:10:00,4.87,4.88,4.87,4.88,10000.0,4.87,4.88,4.87,4.88,10000.0
2006-02-14 13:20:00,4.88,4.9,4.88,4.9,43000.0,4.88,4.9,4.88,4.9,43000.0
2006-02-14 13:30:00,4.9,4.91,4.9,4.9,65000.0,4.9,4.91,4.9,4.9,65000.0
2006-02-14 13:40:00,4.9,4.91,4.89,4.9,54000.0,4.9,4.91,4.89,4.9,54000.0
2006-02-14 13:50:00,4.9,4.9,4.9,4.9,11000.0,4.9,4.9,4.9,4.9,11000.0
2006-02-14 14:00:00,4.9,4.9,4.9,4.9,21000.0,4.9,4.9,4.9,4.9,21000.0
2006-02-14 14:10:00,4.9,4.91,4.9,4.9,61000.0,4.9,4.91,4.9,4.9,61000.0
2006-02-14 14:20:00,4.9,4.9,4.9,4.9,37000.0,4.9,4.9,4.9,4.9,37000.0
2006-02-14 14:30:00,4.9,4.92,4.9,4.91,39000.0,4.9,4.92,4.9,4.91,39000.0
2006-02-14 14:40:00,4.91,4.92,4.91,4.92,26000.0,4.91,4.92,4.91,4.92,26000.0
2006-02-14 14:50:00,4.92,4.92,4.9,4.9,56000.0,4.92,4.92,4.9,4.9,56000.0
2006-02-14 15:00:00,4.9,4.94,4.9,4.93,95000.0,4.9,4.94,4.9,4.93,95000.0
2006-02-14 15:10:00,4.93,4.94,4.92,4.93,32000.0,4.93,4.94,4.92,4.93,32000.0
2006-02-14 15:20:00,4.93,4.94,4.91,4.91,93000.0,4.93,4.94,4.91,4.91,93000.0
2006-02-14 15:30:00,4.91,4.91,4.9,4.9,100000.0,4.91,4.91,4.9,4.9,100000.0
2006-02-14 15:40:00,4.9,4.9,4.9,4.9,21000.0,4.9,4.9,4.9,4.9,21000.0
2006-02-14 15:50:00,4.9,4.91,4.89,4.9,119000.0,4.9,4.91,4.89,4.9,119000.0
2006-02-15 09:30:00,4.85,4.92,4.85,4.91,127000.0,4.85,4.92,4.85,4.91,127000.0
2006-02-15 09:40:00,4.91,4.98,4.9,4.95,161000.0,4.91,4.98,4.9,4.95,161000.0
2006-02-15 09:50:00,4.95,4.95,4.93,4.93,86000.0,4.95,4.95,4.93,4.93,86000.0
2006-02-15 10:00:00,4.93,5.0,4.89,5.0,329000.0,4.93,5.0,4.89,5.0,329000.0
2006-02-15 10:10:00,5.0,5.12,4.98,5.09,1776000.0,5.0,5.12,4.98,5.09,1776000.0
2006-02-15 10:20:00,5.09,5.14,5.05,5.09,993000.0,5.09,5.14,5.05,5.09,993000.0
2006-02-15 10:30:00,5.07,5.07,4.96,4.99,427000.0,5.07,5.07,4.96,4.99,427000.0
2006-02-15 10:40:00,5.0,5.02,5.0,5.02,115000.0,5.0,5.02,5.0,5.02,115000.0
2006-02-15 10:50:00,5.02,5.03,5.01,5.02,167000.0,5.02,5.03,5.01,5.02,167000.0
2006-02-15 11:00:00,5.03,5.04,5.03,5.04,130000.0,5.03,5.04,5.03,5.04,130000.0
2006-02-15 11:10:00,5.03,5.03,5.0,5.02,119000.0,5.03,5.03,5.0,5.02,119000.0
2006-02-15 11:20:00,5.02,5.04,5.01,5.02,115000.0,5.02,5.04,5.01,5.02,115000.0
2006-02-15 11:30:00,5.02,5.03,5.01,5.03,33000.0,5.02,5.03,5.01,5.03,33000.0
2006-02-15 11:40:00,5.03,5.03,5.01,5.01,68000.0,5.03,5.03,5.01,5.01,68000.0
2006-02-15 11:50:00,5.01,5.01,4.97,4.99,133000.0,5.01,5.01,4.97,4.99,133000.0
2006-02-15 12:00:00,4.97,5.01,4.96,4.98,111000.0,4.97,5.01,4.96,4.98,111000.0
2006-02-15 12:10:00,5.0,5.0,4.98,4.98,21000.0,5.0,5.0,4.98,4.98,21000.0
2006-02-15 12:20:00,4.98,4.98,4.97,4.97,15000.0,4.98,4.98,4.97,4.97,15000.0
2006-02-15 12:30:00,4.97,4.97,4.91,4.95,132000.0,4.97,4.97,4.91,4.95,132000.0
2006-02-15 12:40:00,4.96,4.96,4.96,4.96,1000.0,4.96,4.96,4.96,4.96,1000.0
2006-02-15 12:50:00,4.97,4.98,4.9,4.92,240000.0,4.97,4.98,4.9,4.92,240000.0
2006-02-15 13:00:00,4.91,4.95,4.91,4.94,102000.0,4.91,4.95,4.91,4.94,102000.0
2006-02-15 13:10:00,4.94,4.97,4.94,4.96,89000.0,4.94,4.97,4.94,4.96,89000.0
2006-02-15 13:20:00,4.95,4.97,4.95,4.97,44000.0,4.95,4.97,4.95,4.97,44000.0
2006-02-15 13:30:00,4.97,4.98,4.95,4.95,79000.0,4.97,4.98,4.95,4.95,79000.0
2006-02-15 13:40:00,4.96,4.96,4.95,4.95,22000.0,4.96,4.96,4.95,4.95,22000.0
2006-02-15 13:50:00,4.96,4.97,4.95,4.95,44000.0,4.96,4.97,4.95,4.95,44000.0
2006-02-15 14:00:00,4.96,4.96,4.92,4.93,66000.0,4.96,4.96,4.92,4.93,66000.0
2006-02-15 14:10:00,4.93,4.93,4.91,4.91,30000.0,4.93,4.93,4.91,4.91,30000.0
2006-02-15 14:20:00,4.91,4.93,4.91,4.93,48000.0,4.91,4.93,4.91,4.93,48000.0
2006-02-15 14:30:00,4.93,4.94,4.92,4.92,16000.0,4.93,4.94,4.92,4.92,16000.0
2006-02-15 14:40:00,4.94,4.94,4.92,4.92,20000.0,4.94,4.94,4.92,4.92,20000.0
2006-02-15 14:50:00,4.93,4.93,4.92,4.93,7000.0,4.93,4.93,4.92,4.93,7000.0
2006-02-15 15:00:00,4.94,4.94,4.93,4.93,15000.0,4.94,4.94,4.93,4.93,15000.0
2006-02-15 15:10:00,4.93,4.93,4.93,4.93,18000.0,4.93,4.93,4.93,4.93,18000.0
2006-02-15 15:20:00,4.92,4.92,4.91,4.92,26000.0,4.92,4.92,4.91,4.92,26000.0
2006-02-15 15:30:00,4.92,4.93,4.91,4.91,30000.0,4.92,4.93,4.91,4.91,30000.0
2006-02-15 15:40:00,4.91,4.95,4.9,4.9,114000.0,4.91,4.95,4.9,4.9,114000.0
2006-02-15 15:50:00,4.91,4.94,4.9,4.93,234000.0,4.91,4.94,4.9,4.93,234000.0
2006-02-16 09:30:00,5.05,5.1,4.99,4.99,263000.0,5.05,5.1,4.99,4.99,263000.0
2006-02-16 09:40:00,4.98,5.02,4.94,4.95,144000.0,4.98,5.02,4.94,4.95,144000.0
2006-02-16 09:50:00,4.96,5.0,4.96,4.99,127000.0,4.96,5.0,4.96,4.99,127000.0
2006-02-16 10:00:00,4.99,4.99,4.96,4.96,92000.0,4.99,4.99,4.96,4.96,92000.0
2006-02-16 10:10:00,4.96,4.98,4.96,4.97,44000.0,4.96,4.98,4.96,4.97,44000.0
2006-02-16 10:20:00,4.98,4.98,4.96,4.96,83000.0,4.98,4.98,4.96,4.96,83000.0
2006-02-16 10:30:00,4.96,4.97,4.96,4.96,23000.0,4.96,4.97,4.96,4.96,23000.0
2006-02-16 10:40:00,4.96,4.96,4.95,4.95,17000.0,4.96,4.96,4.95,4.95,17000.0
2006-02-16 10:50:00,4.95,4.95,4.94,4.94,53000.0,4.95,4.95,4.94,4.94,53000.0
2006-02-16 11:00:00,4.95,4.96,4.94,4.96,66000.0,4.95,4.96,4.94,4.96,66000.0
2006-02-16 11:10:00,4.96,4.98,4.96,4.98,123000.0,4.96,4.98,4.96,4.98,123000.0
2006-02-16 11:20:00,4.97,4.98,4.96,4.97,71000.0,4.97,4.98,4.96,4.97,71000.0
2006-02-16 11:30:00,4.97,5.0,4.97,5.0,668000.0,4.97,5.0,4.97,5.0,668000.0
2006-02-16 11:40:00,5.0,5.01,4.97,4.97,214000.0,5.0,5.01,4.97,4.97,214000.0
2006-02-16 11:50:00,4.97,4.98,4.95,4.98,57000.0,4.97,4.98,4.95,4.98,57000.0
2006-02-16 12:00:00,4.98,4.99,4.97,4.98,87000.0,4.98,4.99,4.97,4.98,87000.0
2006-02-16 12:10:00,4.98,4.98,4.96,4.97,50000.0,4.98,4.98,4.96,4.97,50000.0
2006-02-16 12:20:00,4.97,4.97,4.95,4.95,66000.0,4.97,4.97,4.95,4.95,66000.0
2006-02-16 12:30:00,4.96,4.96,4.95,4.95,17000.0,4.96,4.96,4.95,4.95,17000.0
2006-02-16 12:40:00,4.95,4.95,4.94,4.94,157000.0,4.95,4.95,4.94,4.94,157000.0
2006-02-16 12:50:00,4.94,4.95,4.94,4.95,63000.0,4.94,4.95,4.94,4.95,63000.0
2006-02-16 13:00:00,4.95,4.96,4.95,4.96,43000.0,4.95,4.96,4.95,4.96,43000.0
2006-02-16 13:10:00,4.96,4.96,4.94,4.95,42000.0,4.96,4.96,4.94,4.95,42000.0
2006-02-16 13:20:00,4.94,4.94,4.94,4.94,64000.0,4.94,4.94,4.94,4.94,64000.0
2006-02-16 13:30:00,4.94,4.95,4.94,4.95,42000.0,4.94,4.95,4.94,4.95,42000.0
2006-02-16 13:40:00,4.95,4.95,4.94,4.95,4000.0,4.95,4.95,4.94,4.95,4000.0
2006-02-16 13:50:00,4.94,4.94,4.93,4.94,85000.0,4.94,4.94,4.93,4.94,85000.0
2006-02-16 14:00:00,4.94,4.95,4.94,4.95,27000.0,4.94,4.95,4.94,4.95,27000.0
2006-02-16 14:10:00,4.95,4.95,4.95,4.95,12000.0,4.95,4.95,4.95,4.95,12000.0
2006-02-16 14:20:00,4.95,4.95,4.94,4.95,67000.0,4.95,4.95,4.94,4.95,67000.0
2006-02-16 14:30:00,4.95,4.95,4.94,4.94,32000.0,4.95,4.95,4.94,4.94,32000.0
2006-02-16 14:40:00,4.95,4.95,4.94,4.94,25000.0,4.95,4.95,4.94,4.94,25000.0
2006-02-16 14:50:00,4.94,4.95,4.94,4.95,33000.0,4.94,4.95,4.94,4.95,33000.0
2006-02-16 15:00:00,4.94,4.95,4.94,4.95,62000.0,4.94,4.95,4.94,4.95,62000.0
2006-02-16 15:10:00,4.95,4.95,4.94,4.94,63000.0,4.95,4.95,4.94,4.94,63000.0
2006-02-16 15:20:00,4.94,4.94,4.94,4.94,60000.0,4.94,4.94,4.94,4.94,60000.0
2006-02-16 15:30:00,4.95,4.95,4.94,4.95,46000.0,4.95,4.95,4.94,4.95,46000.0
2006-02-16 15:40:00,4.95,4.95,4.94,4.95,143000.0,4.95,4.95,4.94,4.95,143000.0
2006-02-16 15:50:00,4.95,4.95,4.93,4.95,321000.0,4.95,4.95,4.93,4.95,321000.0
2006-02-17 09:30:00,4.95,4.99,4.89,4.94,274000.0,4.95,4.99,4.89,4.94,274000.0
2006-02-17 09:40:00,4.94,4.97,4.93,4.96,115000.0,4.94,4.97,4.93,4.96,115000.0
2006-02-17 09:50:00,4.95,4.96,4.91,4.91,41000.0,4.95,4.96,4.91,4.91,41000.0
2006-02-17 10:00:00,4.92,4.92,4.9,4.92,40000.0,4.92,4.92,4.9,4.92,40000.0
2006-02-17 10:10:00,4.92,4.92,4.86,4.88,88000.0,4.92,4.92,4.86,4.88,88000.0
2006-02-17 10:20:00,4.88,4.9,4.85,4.87,94000.0,4.88,4.9,4.85,4.87,94000.0
2006-02-17 10:30:00,4.87,4.89,4.86,4.87,78000.0,4.87,4.89,4.86,4.87,78000.0
2006-02-17 10:40:00,4.87,4.89,4.87,4.88,36000.0,4.87,4.89,4.87,4.88,36000.0
2006-02-17 10:50:00,4.88,4.89,4.87,4.87,36000.0,4.88,4.89,4.87,4.87,36000.0
2006-02-17 11:00:00,4.87,4.87,4.86,4.87,37000.0,4.87,4.87,4.86,4.87,37000.0
2006-02-17 11:10:00,4.87,4.87,4.86,4.86,35000.0,4.87,4.87,4.86,4.86,35000.0
2006-02-17 11:20:00,4.86,4.88,4.86,4.88,53000.0,4.86,4.88,4.86,4.88,53000.0
2006-02-17 11:30:00,4.88,4.89,4.87,4.89,75000.0,4.88,4.89,4.87,4.89,75000.0
2006-02-17 11:40:00,4.88,4.89,4.88,4.88,26000.0,4.88,4.89,4.88,4.88,26000.0
2006-02-17 11:50:00,4.88,4.89,4.87,4.87,46000.0,4.88,4.89,4.87,4.87,46000.0
2006-02-17 12:00:00,4.87,4.93,4.87,4.93,115000.0,4.87,4.93,4.87,4.93,115000.0
2006-02-17 12:10:00,4.92,4.94,4.9,4.93,47000.0,4.92,4.94,4.9,4.93,47000.0
2006-02-17 12:20:00,4.93,4.93,4.9,4.91,56000.0,4.93,4.93,4.9,4.91,56000.0
2006-02-17 12:30:00,4.9,4.9,4.88,4.9,31000.0,4.9,4.9,4.88,4.9,31000.0
2006-02-17 12:40:00,4.9,4.9,4.9,4.9,48000.0,4.9,4.9,4.9,4.9,48000.0
2006-02-17 12:50:00,4.9,4.9,4.9,4.9,14000.0,4.9,4.9,4.9,4.9,14000.0
2006-02-17 13:00:00,4.9,4.9,4.89,4.89,11000.0,4.9,4.9,4.89,4.89,11000.0
2006-02-17 13:10:00,4.89,4.9,4.89,4.9,41000.0,4.89,4.9,4.89,4.9,41000.0
2006-02-17 13:20:00,4.9,4.91,4.9,4.91,18000.0,4.9,4.91,4.9,4.91,18000.0
2006-02-17 13:30:00,4.9,4.92,4.9,4.92,37000.0,4.9,4.92,4.9,4.92,37000.0
2006-02-17 13:40:00,4.92,4.93,4.92,4.92,48000.0,4.92,4.93,4.92,4.92,48000.0
2006-02-17 13:50:00,4.93,4.94,4.93,4.93,14000.0,4.93,4.94,4.93,4.93,14000.0
2006-02-17 14:00:00,4.93,4.93,4.93,4.93,21000.0,4.93,4.93,4.93,4.93,21000.0
2006-02-17 14:10:00,4.93,4.95,4.92,4.95,64000.0,4.93,4.95,4.92,4.95,64000.0
2006-02-17 14:20:00,4.95,4.97,4.95,4.95,72000.0,4.95,4.97,4.95,4.95,72000.0
2006-02-17 14:30:00,4.97,4.97,4.96,4.97,67000.0,4.97,4.97,4.96,4.97,67000.0
2006-02-17 14:40:00,4.97,4.97,4.94,4.96,28000.0,4.97,4.97,4.94,4.96,28000.0
2006-02-17 14:50:00,4.96,4.98,4.95,4.98,343000.0,4.96,4.98,4.95,4.98,343000.0
2006-02-17 15:00:00,4.98,4.99,4.97,4.98,120000.0,4.98,4.99,4.97,4.98,120000.0
2006-02-17 15:10:00,4.98,5.05,4.98,5.0,773000.0,4.98,5.05,4.98,5.0,773000.0
2006-02-17 15:20:00,5.0,5.0,4.97,4.97,59000.0,5.0,5.0,4.97,4.97,59000.0
2006-02-17 15:30:00,4.98,5.02,4.97,5.01,136000.0,4.98,5.02,4.97,5.01,136000.0
2006-02-17 15:40:00,5.01,5.05,5.0,5.03,649000.0,5.01,5.05,5.0,5.03,649000.0
2006-02-17 15:50:00,5.04,5.05,5.0,5.0,413000.0,5.04,5.05,5.0,5.0,413000.0
2006-02-21 09:30:00,5.09,5.19,5.04,5.19,1025000.0,5.09,5.19,5.04,5.19,1025000.0
2006-02-21 09:40:00,5.19,5.22,5.12,5.17,1036000.0,5.19,5.22,5.12,5.17,1036000.0
2006-02-21 09:50:00,5.18,5.2,5.16,5.18,428000.0,5.18,5.2,5.16,5.18,428000.0
2006-02-21 10:00:00,5.19,5.19,5.16,5.17,422000.0,5.19,5.19,5.16,5.17,422000.0
2006-02-21 10:10:00,5.17,5.19,5.17,5.19,354000.0,5.17,5.19,5.17,5.19,354000.0
2006-02-21 10:20:00,5.19,5.21,5.05,5.08,1571000.0,5.19,5.21,5.05,5.08,1571000.0
2006-02-21 10:30:00,5.09,5.14,5.03,5.11,786000.0,5.09,5.14,5.03,5.11,786000.0
2006-02-21 10:40:00,5.11,5.15,5.11,5.15,197000.0,5.11,5.15,5.11,5.15,197000.0
2006-02-21 10:50:00,5.15,5.25,5.15,5.22,1170000.0,5.15,5.25,5.15,5.22,1170000.0
2006-02-21 11:00:00,5.22,5.23,5.15,5.17,486000.0,5.22,5.23,5.15,5.17,486000.0
2006-02-21 11:10:00,5.18,5.22,5.17,5.18,372000.0,5.18,5.22,5.17,5.18,372000.0
2006-02-21 11:20:00,5.18,5.2,5.15,5.16,146000.0,5.18,5.2,5.15,5.16,146000.0
2006-02-21 11:30:00,5.16,5.2,5.16,5.2,184000.0,5.16,5.2,5.16,5.2,184000.0
2006-02-21 11:40:00,5.2,5.22,5.19,5.21,322000.0,5.2,5.22,5.19,5.21,322000.0
2006-02-21 11:50:00,5.2,5.22,5.19,5.21,281000.0,5.2,5.22,5.19,5.21,281000.0
2006-02-21 12:00:00,5.21,5.27,5.19,5.22,614000.0,5.21,5.27,5.19,5.22,614000.0
2006-02-21 12:10:00,5.23,5.23,5.15,5.21,237000.0,5.23,5.23,5.15,5.21,237000.0
2006-02-21 12:20:00,5.2,5.22,5.17,5.18,174000.0,5.2,5.22,5.17,5.18,174000.0
2006-02-21 12:30:00,5.19,5.2,5.16,5.2,109000.0,5.19,5.2,5.16,5.2,109000.0
2006-02-21 12:40:00,5.19,5.19,5.18,5.18,93000.0,5.19,5.19,5.18,5.18,93000.0
2006-02-21 12:50:00,5.18,5.19,5.15,5.17,243000.0,5.18,5.19,5.15,5.17,243000.0
2006-02-21 13:00:00,5.16,5.18,5.15,5.18,161000.0,5.16,5.18,5.15,5.18,161000.0
2006-02-21 13:10:00,5.17,5.18,5.15,5.16,137000.0,5.17,5.18,5.15,5.16,137000.0
2006-02-21 13:20:00,5.16,5.18,5.15,5.17,227000.0,5.16,5.18,5.15,5.17,227000.0
2006-02-21 13:30:00,5.17,5.18,5.11,5.15,321000.0,5.17,5.18,5.11,5.15,321000.0
2006-02-21 13:40:00,5.14,5.15,5.11,5.13,184000.0,5.14,5.15,5.11,5.13,184000.0
2006-02-21 13:50:00,5.13,5.14,5.13,5.13,132000.0,5.13,5.14,5.13,5.13,132000.0
2006-02-21 14:00:00,5.13,5.15,5.12,5.14,117000.0,5.13,5.15,5.12,5.14,117000.0
2006-02-21 14:10:00,5.14,5.14,5.11,5.12,194000.0,5.14,5.14,5.11,5.12,194000.0
2006-02-21 14:20:00,5.11,5.17,5.1,5.15,257000.0,5.11,5.17,5.1,5.15,257000.0
2006-02-21 14:30:00,5.16,5.16,5.13,5.14,184000.0,5.16,5.16,5.13,5.14,184000.0
2006-02-21 14:40:00,5.14,5.16,5.13,5.15,135000.0,5.14,5.16,5.13,5.15,135000.0
2006-02-21 14:50:00,5.15,5.17,5.15,5.15,139000.0,5.15,5.17,5.15,5.15,139000.0
2006-02-21 15:00:00,5.15,5.18,5.15,5.15,290000.0,5.15,5.18,5.15,5.15,290000.0
2006-02-21 15:10:00,5.14,5.17,5.14,5.17,106000.0,5.14,5.17,5.14,5.17,106000.0
2006-02-21 15:20:00,5.17,5.2,5.16,5.2,410000.0,5.17,5.2,5.16,5.2,410000.0
2006-02-21 15:30:00,5.19,5.2,5.17,5.19,322000.0,5.19,5.2,5.17,5.19,322000.0
2006-02-21 15:40:00,5.19,5.2,5.15,5.16,620000.0,5.19,5.2,5.15,5.16,620000.0
2006-02-21 15:50:00,5.15,5.18,5.15,5.17,859000.0,5.15,5.18,5.15,5.17,859000.0
2006-02-22 09:30:00,6.01,6.15,5.85,5.96,9444000.0,6.01,6.15,5.85,5.96,9444000.0
2006-02-22 09:40:00,5.97,6.0,5.89,5.98,2703000.0,5.97,6.0,5.89,5.98,2703000.0
2006-02-22 09:50:00,5.99,5.99,5.89,5.95,1665000.0,5.99,5.99,5.89,5.95,1665000.0
2006-02-22 10:00:00,5.94,5.98,5.92,5.94,1606000.0,5.94,5.98,5.92,5.94,1606000.0
2006-02-22 10:10:00,5.94,5.94,5.73,5.8,4625000.0,5.94,5.94,5.73,5.8,4625000.0
2006-02-22 10:20:00,5.8,5.94,5.78,5.79,1779000.0,5.8,5.94,5.78,5.79,1779000.0
2006-02-22 10:30:00,5.78,5.8,5.71,5.75,1247000.0,5.78,5.8,5.71,5.75,1247000.0
2006-02-22 10:40:00,5.75,5.78,5.68,5.69,1218000.0,5.75,5.78,5.68,5.69,1218000.0
2006-02-22 10:50:00,5.69,5.7,5.63,5.68,1927000.0,5.69,5.7,5.63,5.68,1927000.0
2006-02-22 11:00:00,5.68,5.73,5.67,5.71,913000.0,5.68,5.73,5.67,5.71,913000.0
2006-02-22 11:10:00,5.72,5.75,5.71,5.72,585000.0,5.72,5.75,5.71,5.72,585000.0
2006-02-22 11:20:00,5.72,5.76,5.71,5.75,793000.0,5.72,5.76,5.71,5.75,793000.0
2006-02-22 11:30:00,5.76,5.76,5.61,5.66,1427000.0,5.76,5.76,5.61,5.66,1427000.0
2006-02-22 11:40:00,5.65,5.7,5.58,5.69,1392000.0,5.65,5.7,5.58,5.69,1392000.0
2006-02-22 11:50:00,5.69,5.69,5.59,5.62,883000.0,5.69,5.69,5.59,5.62,883000.0
2006-02-22 12:00:00,5.61,5.67,5.6,5.66,446000.0,5.61,5.67,5.6,5.66,446000.0
2006-02-22 12:10:00,5.65,5.65,5.63,5.63,200000.0,5.65,5.65,5.63,5.63,200000.0
2006-02-22 12:20:00,5.63,5.68,5.63,5.67,477000.0,5.63,5.68,5.63,5.67,477000.0
2006-02-22 12:30:00,5.66,5.67,5.64,5.64,240000.0,5.66,5.67,5.64,5.64,240000.0
2006-02-22 12:40:00,5.64,5.66,5.63,5.65,187000.0,5.64,5.66,5.63,5.65,187000.0
2006-02-22 12:50:00,5.65,5.65,5.63,5.64,244000.0,5.65,5.65,5.63,5.64,244000.0
2006-02-22 13:00:00,5.64,5.64,5.6,5.6,649000.0,5.64,5.64,5.6,5.6,649000.0
2006-02-22 13:10:00,5.6,5.62,5.6,5.61,246000.0,5.6,5.62,5.6,5.61,246000.0
2006-02-22 13:20:00,5.6,5.61,5.56,5.59,872000.0,5.6,5.61,5.56,5.59,872000.0
2006-02-22 13:30:00,5.59,5.6,5.55,5.55,629000.0,5.59,5.6,5.55,5.55,629000.0
2006-02-22 13:40:00,5.55,5.58,5.53,5.53,1221000.0,5.55,5.58,5.53,5.53,1221000.0
2006-02-22 13:50:00,5.53,5.55,5.51,5.53,1019000.0,5.53,5.55,5.51,5.53,1019000.0
2006-02-22 14:00:00,5.53,5.55,5.49,5.5,1214000.0,5.53,5.55,5.49,5.5,1214000.0
2006-02-22 14:10:00,5.5,5.51,5.45,5.46,1195000.0,5.5,5.51,5.45,5.46,1195000.0
2006-02-22 14:20:00,5.46,5.55,5.46,5.55,1215000.0,5.46,5.55,5.46,5.55,1215000.0
2006-02-22 14:30:00,5.54,5.54,5.5,5.52,460000.0,5.54,5.54,5.5,5.52,460000.0
2006-02-22 14:40:00,5.52,5.58,5.51,5.58,800000.0,5.52,5.58,5.51,5.58,800000.0
2006-02-22 14:50:00,5.57,5.58,5.52,5.55,494000.0,5.57,5.58,5.52,5.55,494000.0
2006-02-22 15:00:00,5.55,5.6,5.55,5.59,934000.0,5.55,5.6,5.55,5.59,934000.0
2006-02-22 15:10:00,5.59,5.61,5.53,5.54,969000.0,5.59,5.61,5.53,5.54,969000.0
2006-02-22 15:20:00,5.53,5.57,5.52,5.55,338000.0,5.53,5.57,5.52,5.55,338000.0
2006-02-22 15:30:00,5.56,5.59,5.54,5.54,330000.0,5.56,5.59,5.54,5.54,330000.0
2006-02-22 15:40:00,5.53,5.54,5.5,5.52,765000.0,5.53,5.54,5.5,5.52,765000.0
2006-02-22 15:50:00,5.51,5.53,5.46,5.47,1269000.0,5.51,5.53,5.46,5.47,1269000.0
2006-02-23 09:30:00,5.37,5.43,5.32,5.36,1854000.0,5.37,5.43,5.32,5.36,1854000.0
2006-02-23 09:40:00,5.35,5.37,5.31,5.34,1153000.0,5.35,5.37,5.31,5.34,1153000.0
2006-02-23 09:50:00,5.35,5.42,5.35,5.37,642000.0,5.35,5.42,5.35,5.37,642000.0
2006-02-23 10:00:00,5.38,5.42,5.37,5.37,262000.0,5.38,5.42,5.37,5.37,262000.0
2006-02-23 10:10:00,5.37,5.39,5.32,5.34,415000.0,5.37,5.39,5.32,5.34,415000.0
2006-02-23 10:20:00,5.34,5.38,5.32,5.37,491000.0,5.34,5.38,5.32,5.37,491000.0
2006-02-23 10:30:00,5.36,5.43,5.35,5.42,500000.0,5.36,5.43,5.35,5.42,500000.0
2006-02-23 10:40:00,5.43,5.45,5.37,5.39,482000.0,5.43,5.45,5.37,5.39,482000.0
2006-02-23 10:50:00,5.38,5.39,5.35,5.36,223000.0,5.38,5.39,5.35,5.36,223000.0
2006-02-23 11:00:00,5.36,5.38,5.35,5.36,129000.0,5.36,5.38,5.35,5.36,129000.0
2006-02-23 11:10:00,5.36,5.37,5.33,5.36,273000.0,5.36,5.37,5.33,5.36,273000.0
2006-02-23 11:20:00,5.36,5.38,5.36,5.38,129000.0,5.36,5.38,5.36,5.38,129000.0
2006-02-23 11:30:00,5.37,5.37,5.34,5.34,191000.0,5.37,5.37,5.34,5.34,191000.0
2006-02-23 11:40:00,5.34,5.35,5.32,5.34,276000.0,5.34,5.35,5.32,5.34,276000.0
2006-02-23 11:50:00,5.34,5.35,5.33,5.34,94000.0,5.34,5.35,5.33,5.34,94000.0
2006-02-23 12:00:00,5.35,5.35,5.32,5.33,218000.0,5.35,5.35,5.32,5.33,218000.0
2006-02-23 12:10:00,5.33,5.34,5.32,5.33,120000.0,5.33,5.34,5.32,5.33,120000.0
2006-02-23 12:20:00,5.34,5.35,5.34,5.35,75000.0,5.34,5.35,5.34,5.35,75000.0
2006-02-23 12:30:00,5.35,5.36,5.34,5.34,183000.0,5.35,5.36,5.34,5.34,183000.0
2006-02-23 12:40:00,5.34,5.36,5.34,5.36,66000.0,5.34,5.36,5.34,5.36,66000.0
2006-02-23 12:50:00,5.36,5.37,5.35,5.36,103000.0,5.36,5.37,5.35,5.36,103000.0
2006-02-23 13:00:00,5.35,5.36,5.33,5.34,77000.0,5.35,5.36,5.33,5.34,77000.0
2006-02-23 13:10:00,5.34,5.34,5.31,5.33,145000.0,5.34,5.34,5.31,5.33,145000.0
2006-02-23 13:20:00,5.32,5.34,5.32,5.33,132000.0,5.32,5.34,5.32,5.33,132000.0
2006-02-23 13:30:00,5.33,5.34,5.27,5.27,515000.0,5.33,5.34,5.27,5.27,515000.0
2006-02-23 13:40:00,5.28,5.32,5.28,5.28,380000.0,5.28,5.32,5.28,5.28,380000.0
2006-02-23 13:50:00,5.28,5.29,5.26,5.28,300000.0,5.28,5.29,5.26,5.28,300000.0
2006-02-23 14:00:00,5.28,5.3,5.27,5.3,232000.0,5.28,5.3,5.27,5.3,232000.0
2006-02-23 14:10:00,5.29,5.3,5.28,5.28,221000.0,5.29,5.3,5.28,5.28,221000.0
2006-02-23 14:20:00,5.28,5.3,5.28,5.29,193000.0,5.28,5.3,5.28,5.29,193000.0
2006-02-23 14:30:00,5.29,5.3,5.28,5.29,132000.0,5.29,5.3,5.28,5.29,132000.0
2006-02-23 14:40:00,5.29,5.3,5.29,5.3,137000.0,5.29,5.3,5.29,5.3,137000.0
2006-02-23 14:50:00,5.29,5.3,5.28,5.29,289000.0,5.29,5.3,5.28,5.29,289000.0
2006-02-23 15:00:00,5.3,5.32,5.27,5.29,842000.0,5.3,5.32,5.27,5.29,842000.0
2006-02-23 15:10:00,5.29,5.29,5.27,5.28,210000.0,5.29,5.29,5.27,5.28,210000.0
2006-02-23 15:20:00,5.28,5.3,5.27,5.29,245000.0,5.28,5.3,5.27,5.29,245000.0
2006-02-23 15:30:00,5.29,5.3,5.28,5.29,268000.0,5.29,5.3,5.28,5.29,268000.0
2006-02-23 15:40:00,5.29,5.29,5.25,5.26,542000.0,5.29,5.29,5.25,5.26,542000.0
2006-02-23 15:50:00,5.26,5.26,5.23,5.23,747000.0,5.26,5.26,5.23,5.23,747000.0
2006-02-24 09:30:00,5.18,5.3,5.16,5.26,1390000.0,5.18,5.3,5.16,5.26,1390000.0
2006-02-24 09:40:00,5.25,5.34,5.24,5.27,916000.0,5.25,5.34,5.24,5.27,916000.0
2006-02-24 09:50:00,5.28,5.3,5.26,5.26,436000.0,5.28,5.3,5.26,5.26,436000.0
2006-02-24 10:00:00,5.27,5.31,5.26,5.31,232000.0,5.27,5.31,5.26,5.31,232000.0
2006-02-24 10:10:00,5.31,5.31,5.28,5.29,203000.0,5.31,5.31,5.28,5.29,203000.0
2006-02-24 10:20:00,5.29,5.29,5.27,5.27,220000.0,5.29,5.29,5.27,5.27,220000.0
2006-02-24 10:30:00,5.28,5.28,5.21,5.21,451000.0,5.28,5.28,5.21,5.21,451000.0
2006-02-24 10:40:00,5.22,5.26,5.22,5.26,198000.0,5.22,5.26,5.22,5.26,198000.0
2006-02-24 10:50:00,5.26,5.27,5.25,5.26,100000.0,5.26,5.27,5.25,5.26,100000.0
2006-02-24 11:00:00,5.26,5.29,5.26,5.28,132000.0,5.26,5.29,5.26,5.28,132000.0
2006-02-24 11:10:00,5.28,5.29,5.27,5.28,182000.0,5.28,5.29,5.27,5.28,182000.0
2006-02-24 11:20:00,5.27,5.3,5.27,5.29,215000.0,5.27,5.3,5.27,5.29,215000.0
2006-02-24 11:30:00,5.29,5.3,5.28,5.3,183000.0,5.29,5.3,5.28,5.3,183000.0
2006-02-24 11:40:00,5.3,5.31,5.29,5.3,386000.0,5.3,5.31,5.29,5.3,386000.0
2006-02-24 11:50:00,5.31,5.32,5.31,5.32,216000.0,5.31,5.32,5.31,5.32,216000.0
2006-02-24 12:00:00,5.32,5.33,5.31,5.32,429000.0,5.32,5.33,5.31,5.32,429000.0
2006-02-24 12:10:00,5.32,5.32,5.3,5.3,58000.0,5.32,5.32,5.3,5.3,58000.0
2006-02-24 12:20:00,5.3,5.32,5.3,5.31,72000.0,5.3,5.32,5.3,5.31,72000.0
2006-02-24 12:30:00,5.31,5.31,5.3,5.3,102000.0,5.31,5.31,5.3,5.3,102000.0
2006-02-24 12:40:00,5.3,5.3,5.25,5.28,158000.0,5.3,5.3,5.25,5.28,158000.0
2006-02-24 12:50:00,5.27,5.3,5.27,5.28,144000.0,5.27,5.3,5.27,5.28,144000.0
2006-02-24 13:00:00,5.28,5.28,5.27,5.27,52000.0,5.28,5.28,5.27,5.27,52000.0
2006-02-24 13:10:00,5.27,5.29,5.27,5.29,43000.0,5.27,5.29,5.27,5.29,43000.0
2006-02-24 13:20:00,5.29,5.29,5.27,5.28,112000.0,5.29,5.29,5.27,5.28,112000.0
2006-02-24 13:30:00,5.28,5.28,5.28,5.28,77000.0,5.28,5.28,5.28,5.28,77000.0
2006-02-24 13:40:00,5.28,5.28,5.28,5.28,73000.0,5.28,5.28,5.28,5.28,73000.0
2006-02-24 13:50:00,5.28,5.28,5.27,5.28,33000.0,5.28,5.28,5.27,5.28,33000.0
2006-02-24 14:00:00,5.28,5.28,5.28,5.28,21000.0,5.28,5.28,5.28,5.28,21000.0
2006-02-24 14:10:00,5.28,5.29,5.28,5.29,84000.0,5.28,5.29,5.28,5.29,84000.0
2006-02-24 14:20:00,5.3,5.3,5.28,5.28,38000.0,5.3,5.3,5.28,5.28,38000.0
2006-02-24 14:30:00,5.29,5.3,5.29,5.3,87000.0,5.29,5.3,5.29,5.3,87000.0
2006-02-24 14:40:00,5.3,5.31,5.29,5.29,105000.0,5.3,5.31,5.29,5.29,105000.0
2006-02-24 14:50:00,5.29,5.31,5.29,5.31,42000.0,5.29,5.31,5.29,5.31,42000.0
2006-02-24 15:00:00,5.31,5.32,5.3,5.31,89000.0,5.31,5.32,5.3,5.31,89000.0
2006-02-24 15:10:00,5.31,5.32,5.29,5.3,124000.0,5.31,5.32,5.29,5.3,124000.0
2006-02-24 15:20:00,5.29,5.3,5.28,5.29,64000.0,5.29,5.3,5.28,5.29,64000.0
2006-02-24 15:30:00,5.29,5.29,5.29,5.29,79000.0,5.29,5.29,5.29,5.29,79000.0
2006-02-24 15:40:00,5.29,5.29,5.27,5.28,152000.0,5.29,5.29,5.27,5.28,152000.0
2006-02-24 15:50:00,5.28,5.3,5.27,5.29,371000.0,5.28,5.3,5.27,5.29,371000.0
2006-02-27 09:30:00,5.28,5.38,5.25,5.36,454000.0,5.28,5.38,5.25,5.36,454000.0
2006-02-27 09:40:00,5.35,5.4,5.35,5.4,566000.0,5.35,5.4,5.35,5.4,566000.0
2006-02-27 09:50:00,5.4,5.4,5.38,5.39,336000.0,5.4,5.4,5.38,5.39,336000.0
2006-02-27 10:00:00,5.39,5.4,5.38,5.39,364000.0,5.39,5.4,5.38,5.39,364000.0
2006-02-27 10:10:00,5.39,5.4,5.33,5.35,492000.0,5.39,5.4,5.33,5.35,492000.0
2006-02-27 10:20:00,5.35,5.38,5.35,5.38,202000.0,5.35,5.38,5.35,5.38,202000.0
2006-02-27 10:30:00,5.38,5.4,5.37,5.4,320000.0,5.38,5.4,5.37,5.4,320000.0
2006-02-27 10:40:00,5.39,5.42,5.38,5.4,519000.0,5.39,5.42,5.38,5.4,519000.0
2006-02-27 10:50:00,5.39,5.4,5.37,5.37,254000.0,5.39,5.4,5.37,5.37,254000.0
2006-02-27 11:00:00,5.37,5.39,5.37,5.39,73000.0,5.37,5.39,5.37,5.39,73000.0
2006-02-27 11:10:00,5.39,5.4,5.38,5.4,131000.0,5.39,5.4,5.38,5.4,131000.0
2006-02-27 11:20:00,5.4,5.4,5.39,5.4,123000.0,5.4,5.4,5.39,5.4,123000.0
2006-02-27 11:30:00,5.39,5.41,5.39,5.41,255000.0,5.39,5.41,5.39,5.41,255000.0
2006-02-27 11:40:00,5.41,5.43,5.39,5.41,541000.0,5.41,5.43,5.39,5.41,541000.0
2006-02-27 11:50:00,5.42,5.42,5.4,5.42,198000.0,5.42,5.42,5.4,5.42,198000.0
2006-02-27 12:00:00,5.42,5.42,5.4,5.42,94000.0,5.42,5.42,5.4,5.42,94000.0
2006-02-27 12:10:00,5.42,5.42,5.4,5.4,146000.0,5.42,5.42,5.4,5.4,146000.0
2006-02-27 12:20:00,5.39,5.41,5.39,5.4,153000.0,5.39,5.41,5.39,5.4,153000.0
2006-02-27 12:30:00,5.4,5.4,5.38,5.39,134000.0,5.4,5.4,5.38,5.39,134000.0
2006-02-27 12:40:00,5.39,5.4,5.38,5.38,199000.0,5.39,5.4,5.38,5.38,199000.0
2006-02-27 12:50:00,5.38,5.38,5.38,5.38,43000.0,5.38,5.38,5.38,5.38,43000.0
2006-02-27 13:00:00,5.38,5.38,5.38,5.38,88000.0,5.38,5.38,5.38,5.38,88000.0
2006-02-27 13:10:00,5.38,5.39,5.37,5.38,206000.0,5.38,5.39,5.37,5.38,206000.0
2006-02-27 13:20:00,5.37,5.38,5.36,5.36,221000.0,5.37,5.38,5.36,5.36,221000.0
2006-02-27 13:30:00,5.37,5.38,5.36,5.38,57000.0,5.37,5.38,5.36,5.38,57000.0
2006-02-27 13:40:00,5.37,5.38,5.36,5.37,131000.0,5.37,5.38,5.36,5.37,131000.0
2006-02-27 13:50:00,5.37,5.37,5.37,5.37,55000.0,5.37,5.37,5.37,5.37,55000.0
2006-02-27 14:00:00,5.37,5.39,5.36,5.37,313000.0,5.37,5.39,5.36,5.37,313000.0
2006-02-27 14:10:00,5.37,5.38,5.36,5.37,75000.0,5.37,5.38,5.36,5.37,75000.0
2006-02-27 14:20:00,5.37,5.39,5.37,5.39,168000.0,5.37,5.39,5.37,5.39,168000.0
2006-02-27 14:30:00,5.38,5.39,5.38,5.39,72000.0,5.38,5.39,5.38,5.39,72000.0
2006-02-27 14:40:00,5.38,5.42,5.38,5.41,228000.0,5.38,5.42,5.38,5.41,228000.0
2006-02-27 14:50:00,5.41,5.42,5.4,5.41,82000.0,5.41,5.42,5.4,5.41,82000.0
2006-02-27 15:00:00,5.41,5.44,5.41,5.42,606000.0,5.41,5.44,5.41,5.42,606000.0
2006-02-27 15:10:00,5.41,5.43,5.41,5.43,281000.0,5.41,5.43,5.41,5.43,281000.0
2006-02-27 15:20:00,5.42,5.43,5.4,5.43,315000.0,5.42,5.43,5.4,5.43,315000.0
2006-02-27 15:30:00,5.43,5.44,5.41,5.43,385000.0,5.43,5.44,5.41,5.43,385000.0
2006-02-27 15:40:00,5.42,5.43,5.42,5.43,333000.0,5.42,5.43,5.42,5.43,333000.0
2006-02-27 15:50:00,5.43,5.43,5.42,5.42,656000.0,5.43,5.43,5.42,5.42,656000.0
2006-02-28 09:30:00,5.32,5.39,5.31,5.32,466000.0,5.32,5.39,5.31,5.32,466000.0
2006-02-28 09:40:00,5.33,5.37,5.32,5.32,257000.0,5.33,5.37,5.32,5.32,257000.0
2006-02-28 09:50:00,5.33,5.33,5.3,5.3,296000.0,5.33,5.33,5.3,5.3,296000.0
2006-02-28 10:00:00,5.3,5.31,5.28,5.28,300000.0,5.3,5.31,5.28,5.28,300000.0
2006-02-28 10:10:00,5.28,5.29,5.25,5.27,337000.0,5.28,5.29,5.25,5.27,337000.0
2006-02-28 10:20:00,5.27,5.3,5.27,5.28,140000.0,5.27,5.3,5.27,5.28,140000.0
2006-02-28 10:30:00,5.28,5.33,5.14,5.18,1132000.0,5.28,5.33,5.14,5.18,1132000.0
2006-02-28 10:40:00,5.19,5.2,5.08,5.1,961000.0,5.19,5.2,5.08,5.1,961000.0
2006-02-28 10:50:00,5.09,5.12,5.07,5.09,817000.0,5.09,5.12,5.07,5.09,817000.0
2006-02-28 11:00:00,5.08,5.2,5.05,5.11,744000.0,5.08,5.2,5.05,5.11,744000.0
2006-02-28 11:10:00,5.14,5.16,5.11,5.12,200000.0,5.14,5.16,5.11,5.12,200000.0
2006-02-28 11:20:00,5.13,5.15,5.12,5.14,259000.0,5.13,5.15,5.12,5.14,259000.0
2006-02-28 11:30:00,5.14,5.15,5.13,5.14,119000.0,5.14,5.15,5.13,5.14,119000.0
2006-02-28 11:40:00,5.14,5.2,5.13,5.19,294000.0,5.14,5.2,5.13,5.19,294000.0
2006-02-28 11:50:00,5.2,5.22,5.13,5.16,233000.0,5.2,5.22,5.13,5.16,233000.0
2006-02-28 12:00:00,5.16,5.18,5.12,5.14,177000.0,5.16,5.18,5.12,5.14,177000.0
2006-02-28 12:10:00,5.14,5.16,5.14,5.15,105000.0,5.14,5.16,5.14,5.15,105000.0
2006-02-28 12:20:00,5.15,5.15,5.13,5.15,99000.0,5.15,5.15,5.13,5.15,99000.0
2006-02-28 12:30:00,5.15,5.15,5.12,5.13,75000.0,5.15,5.15,5.12,5.13,75000.0
2006-02-28 12:40:00,5.12,5.19,5.12,5.18,136000.0,5.12,5.19,5.12,5.18,136000.0
2006-02-28 12:50:00,5.19,5.19,5.16,5.17,95000.0,5.19,5.19,5.16,5.17,95000.0
2006-02-28 13:00:00,5.17,5.19,5.16,5.17,100000.0,5.17,5.19,5.16,5.17,100000.0
2006-02-28 13:10:00,5.16,5.19,5.16,5.19,61000.0,5.16,5.19,5.16,5.19,61000.0
2006-02-28 13:20:00,5.18,5.18,5.17,5.18,20000.0,5.18,5.18,5.17,5.18,20000.0
2006-02-28 13:30:00,5.18,5.18,5.17,5.17,38000.0,5.18,5.18,5.17,5.17,38000.0
2006-02-28 13:40:00,5.17,5.17,5.15,5.16,74000.0,5.17,5.17,5.15,5.16,74000.0
2006-02-28 13:50:00,5.16,5.17,5.15,5.16,75000.0,5.16,5.17,5.15,5.16,75000.0
2006-02-28 14:00:00,5.16,5.16,5.14,5.14,226000.0,5.16,5.16,5.14,5.14,226000.0
2006-02-28 14:10:00,5.15,5.17,5.14,5.14,62000.0,5.15,5.17,5.14,5.14,62000.0
2006-02-28 14:20:00,5.15,5.15,5.13,5.14,38000.0,5.15,5.15,5.13,5.14,38000.0
2006-02-28 14:30:00,5.14,5.14,5.13,5.14,65000.0,5.14,5.14,5.13,5.14,65000.0
2006-02-28 14:40:00,5.14,5.14,5.08,5.1,512000.0,5.14,5.14,5.08,5.1,512000.0
2006-02-28 14:50:00,5.1,5.1,5.09,5.1,156000.0,5.1,5.1,5.09,5.1,156000.0
2006-02-28 15:00:00,5.12,5.12,5.08,5.08,172000.0,5.12,5.12,5.08,5.08,172000.0
2006-02-28 15:10:00,5.08,5.09,5.06,5.07,169000.0,5.08,5.09,5.06,5.07,169000.0
2006-02-28 15:20:00,5.07,5.1,5.07,5.1,40000.0,5.07,5.1,5.07,5.1,40000.0
2006-02-28 15:30:00,5.1,5.14,5.1,5.13,134000.0,5.1,5.14,5.1,5.13,134000.0
2006-02-28 15:40:00,5.13,5.14,5.13,5.13,212000.0,5.13,5.14,5.13,5.13,212000.0
2006-02-28 15:50:00,5.11,5.14,5.11,5.14,238000.0,5.11,5.14,5.11,5.14,238000.0
2006-03-01 09:30:00,5.24,5.25,5.17,5.21,486000.0,5.24,5.25,5.17,5.21,486000.0
2006-03-01 09:40:00,5.21,5.22,5.15,5.17,238000.0,5.21,5.22,5.15,5.17,238000.0
2006-03-01 09:50:00,5.19,5.19,5.16,5.17,26000.0,5.19,5.19,5.16,5.17,26000.0
2006-03-01 10:00:00,5.17,5.21,5.15,5.19,234000.0,5.17,5.21,5.15,5.19,234000.0
2006-03-01 10:10:00,5.18,5.2,5.17,5.19,72000.0,5.18,5.2,5.17,5.19,72000.0
2006-03-01 10:20:00,5.19,5.21,5.19,5.2,46000.0,5.19,5.21,5.19,5.2,46000.0
2006-03-01 10:30:00,5.2,5.21,5.2,5.21,33000.0,5.2,5.21,5.2,5.21,33000.0
2006-03-01 10:40:00,5.21,5.21,5.18,5.19,52000.0,5.21,5.21,5.18,5.19,52000.0
2006-03-01 10:50:00,5.2,5.2,5.18,5.2,68000.0,5.2,5.2,5.18,5.2,68000.0
2006-03-01 11:00:00,5.2,5.2,5.19,5.2,34000.0,5.2,5.2,5.19,5.2,34000.0
2006-03-01 11:10:00,5.19,5.2,5.19,5.2,72000.0,5.19,5.2,5.19,5.2,72000.0
2006-03-01 11:20:00,5.2,5.2,5.19,5.19,104000.0,5.2,5.2,5.19,5.19,104000.0
2006-03-01 11:30:00,5.19,5.19,5.17,5.18,100000.0,5.19,5.19,5.17,5.18,100000.0
2006-03-01 11:40:00,5.19,5.19,5.18,5.19,65000.0,5.19,5.19,5.18,5.19,65000.0
2006-03-01 11:50:00,5.19,5.2,5.19,5.19,34000.0,5.19,5.2,5.19,5.19,34000.0
2006-03-01 12:00:00,5.19,5.19,5.16,5.16,35000.0,5.19,5.19,5.16,5.16,35000.0
2006-03-01 12:10:00,5.17,5.2,5.17,5.19,109000.0,5.17,5.2,5.17,5.19,109000.0
2006-03-01 12:20:00,5.2,5.2,5.19,5.19,8000.0,5.2,5.2,5.19,5.19,8000.0
2006-03-01 12:30:00,5.19,5.2,5.19,5.19,25000.0,5.19,5.2,5.19,5.19,25000.0
2006-03-01 12:40:00,5.19,5.19,5.18,5.19,33000.0,5.19,5.19,5.18,5.19,33000.0
2006-03-01 12:50:00,5.19,5.19,5.19,5.19,10000.0,5.19,5.19,5.19,5.19,10000.0
2006-03-01 13:00:00,5.19,5.19,5.17,5.18,23000.0,5.19,5.19,5.17,5.18,23000.0
2006-03-01 13:10:00,5.18,5.19,5.18,5.19,39000.0,5.18,5.19,5.18,5.19,39000.0
2006-03-01 13:20:00,5.19,5.19,5.19,5.19,26000.0,5.19,5.19,5.19,5.19,26000.0
2006-03-01 13:30:00,5.2,5.2,5.19,5.19,24000.0,5.2,5.2,5.19,5.19,24000.0
2006-03-01 13:40:00,5.19,5.2,5.18,5.2,113000.0,5.19,5.2,5.18,5.2,113000.0
2006-03-01 13:50:00,5.2,5.2,5.19,5.2,30000.0,5.2,5.2,5.19,5.2,30000.0
2006-03-01 14:00:00,5.2,5.2,5.19,5.19,24000.0,5.2,5.2,5.19,5.19,24000.0
2006-03-01 14:10:00,5.18,5.2,5.18,5.18,36000.0,5.18,5.2,5.18,5.18,36000.0
2006-03-01 14:20:00,5.19,5.19,5.18,5.18,13000.0,5.19,5.19,5.18,5.18,13000.0
2006-03-01 14:30:00,5.19,5.19,5.18,5.18,35000.0,5.19,5.19,5.18,5.18,35000.0
2006-03-01 14:40:00,5.19,5.19,5.19,5.19,29000.0,5.19,5.19,5.19,5.19,29000.0
2006-03-01 14:50:00,5.19,5.2,5.19,5.2,54000.0,5.19,5.2,5.19,5.2,54000.0
2006-03-01 15:00:00,5.19,5.2,5.19,5.19,24000.0,5.19,5.2,5.19,5.19,24000.0
2006-03-01 15:10:00,5.19,5.19,5.17,5.17,40000.0,5.19,5.19,5.17,5.17,40000.0
2006-03-01 15:20:00,5.18,5.18,5.17,5.17,36000.0,5.18,5.18,5.17,5.17,36000.0
2006-03-01 15:30:00,5.17,5.17,5.15,5.16,73000.0,5.17,5.17,5.15,5.16,73000.0
2006-03-01 15:40:00,5.15,5.16,5.15,5.15,99000.0,5.15,5.16,5.15,5.15,99000.0
2006-03-01 15:50:00,5.15,5.15,5.09,5.12,353000.0,5.15,5.15,5.09,5.12,353000.0
2006-03-02 09:30:00,5.14,5.17,5.11,5.15,257000.0,5.14,5.17,5.11,5.15,257000.0
2006-03-02 09:40:00,5.15,5.15,5.11,5.11,135000.0,5.15,5.15,5.11,5.11,135000.0
2006-03-02 09:50:00,5.11,5.15,5.11,5.12,92000.0,5.11,5.15,5.11,5.12,92000.0
2006-03-02 10:00:00,5.12,5.14,5.12,5.12,66000.0,5.12,5.14,5.12,5.12,66000.0
2006-03-02 10:10:00,5.12,5.13,5.07,5.09,168000.0,5.12,5.13,5.07,5.09,168000.0
2006-03-02 10:20:00,5.09,5.09,5.05,5.07,368000.0,5.09,5.09,5.05,5.07,368000.0
2006-03-02 10:30:00,5.07,5.08,5.06,5.08,75000.0,5.07,5.08,5.06,5.08,75000.0
2006-03-02 10:40:00,5.08,5.1,5.07,5.1,92000.0,5.08,5.1,5.07,5.1,92000.0
2006-03-02 10:50:00,5.09,5.1,5.09,5.09,69000.0,5.09,5.1,5.09,5.09,69000.0
2006-03-02 11:00:00,5.09,5.11,5.09,5.1,185000.0,5.09,5.11,5.09,5.1,185000.0
2006-03-02 11:10:00,5.1,5.1,5.09,5.09,69000.0,5.1,5.1,5.09,5.09,69000.0
2006-03-02 11:20:00,5.09,5.1,5.08,5.08,96000.0,5.09,5.1,5.08,5.08,96000.0
2006-03-02 11:30:00,5.09,5.1,5.09,5.09,36000.0,5.09,5.1,5.09,5.09,36000.0
2006-03-02 11:40:00,5.09,5.1,5.09,5.09,57000.0,5.09,5.1,5.09,5.09,57000.0
2006-03-02 11:50:00,5.09,5.09,5.09,5.09,5000.0,5.09,5.09,5.09,5.09,5000.0
2006-03-02 12:00:00,5.09,5.1,5.09,5.1,16000.0,5.09,5.1,5.09,5.1,16000.0
2006-03-02 12:10:00,5.09,5.09,5.09,5.09,19000.0,5.09,5.09,5.09,5.09,19000.0
2006-03-02 12:20:00,5.1,5.1,5.09,5.09,18000.0,5.1,5.1,5.09,5.09,18000.0
2006-03-02 12:30:00,5.09,5.09,5.07,5.07,104000.0,5.09,5.09,5.07,5.07,104000.0
2006-03-02 12:40:00,5.08,5.09,5.08,5.08,40000.0,5.08,5.09,5.08,5.08,40000.0
2006-03-02 12:50:00,5.08,5.09,5.08,5.09,36000.0,5.08,5.09,5.08,5.09,36000.0
2006-03-02 13:00:00,5.09,5.09,5.08,5.08,38000.0,5.09,5.09,5.08,5.08,38000.0
2006-03-02 13:10:00,5.09,5.11,5.09,5.11,146000.0,5.09,5.11,5.09,5.11,146000.0
2006-03-02 13:20:00,5.1,5.1,5.1,5.1,73000.0,5.1,5.1,5.1,5.1,73000.0
2006-03-02 13:30:00,5.11,5.15,5.09,5.14,347000.0,5.11,5.15,5.09,5.14,347000.0
2006-03-02 13:40:00,5.12,5.18,5.12,5.18,272000.0,5.12,5.18,5.12,5.18,272000.0
2006-03-02 13:50:00,5.17,5.24,5.17,5.23,480000.0,5.17,5.24,5.17,5.23,480000.0
2006-03-02 14:00:00,5.23,5.3,5.23,5.27,788000.0,5.23,5.3,5.23,5.27,788000.0
2006-03-02 14:10:00,5.27,5.28,5.24,5.26,333000.0,5.27,5.28,5.24,5.26,333000.0
2006-03-02 14:20:00,5.26,5.27,5.24,5.27,221000.0,5.26,5.27,5.24,5.27,221000.0
2006-03-02 14:30:00,5.27,5.3,5.26,5.28,262000.0,5.27,5.3,5.26,5.28,262000.0
2006-03-02 14:40:00,5.28,5.28,5.26,5.26,125000.0,5.28,5.28,5.26,5.26,125000.0
2006-03-02 14:50:00,5.27,5.27,5.25,5.25,135000.0,5.27,5.27,5.25,5.25,135000.0
2006-03-02 15:00:00,5.24,5.27,5.21,5.26,191000.0,5.24,5.27,5.21,5.26,191000.0
2006-03-02 15:10:00,5.26,5.29,5.25,5.28,185000.0,5.26,5.29,5.25,5.28,185000.0
2006-03-02 15:20:00,5.28,5.29,5.28,5.29,121000.0,5.28,5.29,5.28,5.29,121000.0
2006-03-02 15:30:00,5.28,5.29,5.25,5.27,276000.0,5.28,5.29,5.25,5.27,276000.0
2006-03-02 15:40:00,5.28,5.29,5.24,5.25,219000.0,5.28,5.29,5.24,5.25,219000.0
2006-03-02 15:50:00,5.25,5.26,5.22,5.25,386000.0,5.25,5.26,5.22,5.25,386000.0
2006-03-03 09:30:00,5.29,5.42,5.26,5.35,1166000.0,5.29,5.42,5.26,5.35,1166000.0
2006-03-03 09:40:00,5.35,5.4,5.32,5.39,688000.0,5.35,5.4,5.32,5.39,688000.0
2006-03-03 09:50:00,5.39,5.4,5.34,5.36,248000.0,5.39,5.4,5.34,5.36,248000.0
2006-03-03 10:00:00,5.37,5.4,5.36,5.38,216000.0,5.37,5.4,5.36,5.38,216000.0
2006-03-03 10:10:00,5.39,5.4,5.36,5.36,362000.0,5.39,5.4,5.36,5.36,362000.0
2006-03-03 10:20:00,5.37,5.39,5.36,5.39,256000.0,5.37,5.39,5.36,5.39,256000.0
2006-03-03 10:30:00,5.39,5.4,5.38,5.39,207000.0,5.39,5.4,5.38,5.39,207000.0
2006-03-03 10:40:00,5.39,5.4,5.38,5.39,444000.0,5.39,5.4,5.38,5.39,444000.0
2006-03-03 10:50:00,5.39,5.42,5.38,5.42,820000.0,5.39,5.42,5.38,5.42,820000.0
2006-03-03 11:00:00,5.42,5.48,5.41,5.43,1198000.0,5.42,5.48,5.41,5.43,1198000.0
2006-03-03 11:10:00,5.45,5.45,5.39,5.42,269000.0,5.45,5.45,5.39,5.42,269000.0
2006-03-03 11:20:00,5.41,5.46,5.4,5.46,206000.0,5.41,5.46,5.4,5.46,206000.0
2006-03-03 11:30:00,5.46,5.46,5.42,5.43,246000.0,5.46,5.46,5.42,5.43,246000.0
2006-03-03 11:40:00,5.43,5.46,5.42,5.45,326000.0,5.43,5.46,5.42,5.45,326000.0
2006-03-03 11:50:00,5.46,5.46,5.44,5.45,164000.0,5.46,5.46,5.44,5.45,164000.0
2006-03-03 12:00:00,5.45,5.49,5.45,5.46,285000.0,5.45,5.49,5.45,5.46,285000.0
2006-03-03 12:10:00,5.45,5.46,5.45,5.46,104000.0,5.45,5.46,5.45,5.46,104000.0
2006-03-03 12:20:00,5.46,5.47,5.45,5.46,116000.0,5.46,5.47,5.45,5.46,116000.0
2006-03-03 12:30:00,5.46,5.46,5.44,5.45,178000.0,5.46,5.46,5.44,5.45,178000.0
2006-03-03 12:40:00,5.45,5.45,5.4,5.41,162000.0,5.45,5.45,5.4,5.41,162000.0
2006-03-03 12:50:00,5.4,5.42,5.38,5.39,149000.0,5.4,5.42,5.38,5.39,149000.0
2006-03-03 13:00:00,5.4,5.41,5.39,5.39,109000.0,5.4,5.41,5.39,5.39,109000.0
2006-03-03 13:10:00,5.39,5.39,5.35,5.36,278000.0,5.39,5.39,5.35,5.36,278000.0
2006-03-03 13:20:00,5.36,5.38,5.36,5.38,95000.0,5.36,5.38,5.36,5.38,95000.0
2006-03-03 13:30:00,5.37,5.4,5.36,5.36,100000.0,5.37,5.4,5.36,5.36,100000.0
2006-03-03 13:40:00,5.36,5.36,5.34,5.36,194000.0,5.36,5.36,5.34,5.36,194000.0
2006-03-03 13:50:00,5.35,5.36,5.32,5.32,236000.0,5.35,5.36,5.32,5.32,236000.0
2006-03-03 14:00:00,5.33,5.4,5.32,5.4,242000.0,5.33,5.4,5.32,5.4,242000.0
2006-03-03 14:10:00,5.37,5.37,5.32,5.32,181000.0,5.37,5.37,5.32,5.32,181000.0
2006-03-03 14:20:00,5.32,5.34,5.31,5.32,107000.0,5.32,5.34,5.31,5.32,107000.0
2006-03-03 14:30:00,5.33,5.35,5.32,5.34,197000.0,5.33,5.35,5.32,5.34,197000.0
2006-03-03 14:40:00,5.34,5.35,5.32,5.33,107000.0,5.34,5.35,5.32,5.33,107000.0
2006-03-03 14:50:00,5.34,5.35,5.33,5.33,45000.0,5.34,5.35,5.33,5.33,45000.0
2006-03-03 15:00:00,5.33,5.34,5.33,5.33,20000.0,5.33,5.34,5.33,5.33,20000.0
2006-03-03 15:10:00,5.32,5.33,5.27,5.27,293000.0,5.32,5.33,5.27,5.27,293000.0
2006-03-03 15:20:00,5.27,5.28,5.24,5.26,160000.0,5.27,5.28,5.24,5.26,160000.0
2006-03-03 15:30:00,5.28,5.28,5.22,5.25,224000.0,5.28,5.28,5.22,5.25,224000.0
2006-03-03 15:40:00,5.23,5.25,5.22,5.24,192000.0,5.23,5.25,5.22,5.24,192000.0
2006-03-03 15:50:00,5.24,5.25,5.21,5.25,336000.0,5.24,5.25,5.21,5.25,336000.0
2006-03-06 09:30:00,5.25,5.37,5.23,5.32,416000.0,5.25,5.37,5.23,5.32,416000.0
2006-03-06 09:40:00,5.32,5.32,5.27,5.27,229000.0,5.32,5.32,5.27,5.27,229000.0
2006-03-06 09:50:00,5.3,5.3,5.26,5.28,248000.0,5.3,5.3,5.26,5.28,248000.0
2006-03-06 10:00:00,5.28,5.29,5.23,5.25,272000.0,5.28,5.29,5.23,5.25,272000.0
2006-03-06 10:10:00,5.24,5.28,5.23,5.23,129000.0,5.24,5.28,5.23,5.23,129000.0
2006-03-06 10:20:00,5.28,5.29,5.25,5.26,133000.0,5.28,5.29,5.25,5.26,133000.0
2006-03-06 10:30:00,5.27,5.27,5.25,5.25,90000.0,5.27,5.27,5.25,5.25,90000.0
2006-03-06 10:40:00,5.26,5.27,5.22,5.22,274000.0,5.26,5.27,5.22,5.22,274000.0
2006-03-06 10:50:00,5.23,5.27,5.22,5.25,92000.0,5.23,5.27,5.22,5.25,92000.0
2006-03-06 11:00:00,5.25,5.3,5.25,5.3,176000.0,5.25,5.3,5.25,5.3,176000.0
2006-03-06 11:10:00,5.3,5.31,5.28,5.28,74000.0,5.3,5.31,5.28,5.28,74000.0
2006-03-06 11:20:00,5.28,5.29,5.28,5.29,24000.0,5.28,5.29,5.28,5.29,24000.0
2006-03-06 11:30:00,5.29,5.32,5.29,5.31,97000.0,5.29,5.32,5.29,5.31,97000.0
2006-03-06 11:40:00,5.31,5.32,5.29,5.3,55000.0,5.31,5.32,5.29,5.3,55000.0
2006-03-06 11:50:00,5.3,5.3,5.29,5.3,18000.0,5.3,5.3,5.29,5.3,18000.0
2006-03-06 12:00:00,5.29,5.3,5.29,5.29,30000.0,5.29,5.3,5.29,5.29,30000.0
2006-03-06 12:10:00,5.29,5.3,5.28,5.28,38000.0,5.29,5.3,5.28,5.28,38000.0
2006-03-06 12:20:00,5.28,5.29,5.28,5.28,14000.0,5.28,5.29,5.28,5.28,14000.0
2006-03-06 12:30:00,5.28,5.3,5.28,5.3,17000.0,5.28,5.3,5.28,5.3,17000.0
2006-03-06 12:40:00,5.29,5.29,5.28,5.28,25000.0,5.29,5.29,5.28,5.28,25000.0
2006-03-06 12:50:00,5.28,5.29,5.28,5.29,54000.0,5.28,5.29,5.28,5.29,54000.0
2006-03-06 13:00:00,5.29,5.29,5.28,5.28,23000.0,5.29,5.29,5.28,5.28,23000.0
2006-03-06 13:10:00,5.28,5.3,5.28,5.29,16000.0,5.28,5.3,5.28,5.29,16000.0
2006-03-06 13:20:00,5.3,5.3,5.28,5.28,61000.0,5.3,5.3,5.28,5.28,61000.0
2006-03-06 13:30:00,5.28,5.29,5.25,5.26,88000.0,5.28,5.29,5.25,5.26,88000.0
2006-03-06 13:40:00,5.27,5.27,5.25,5.26,64000.0,5.27,5.27,5.25,5.26,64000.0
2006-03-06 13:50:00,5.26,5.27,5.26,5.27,48000.0,5.26,5.27,5.26,5.27,48000.0
2006-03-06 14:00:00,5.28,5.29,5.27,5.28,41000.0,5.28,5.29,5.27,5.28,41000.0
2006-03-06 14:10:00,5.28,5.28,5.28,5.28,51000.0,5.28,5.28,5.28,5.28,51000.0
2006-03-06 14:20:00,5.28,5.3,5.28,5.3,88000.0,5.28,5.3,5.28,5.3,88000.0
2006-03-06 14:30:00,5.3,5.31,5.29,5.29,134000.0,5.3,5.31,5.29,5.29,134000.0
2006-03-06 14:40:00,5.28,5.29,5.28,5.29,43000.0,5.28,5.29,5.28,5.29,43000.0
2006-03-06 14:50:00,5.29,5.29,5.29,5.29,46000.0,5.29,5.29,5.29,5.29,46000.0
2006-03-06 15:00:00,5.3,5.31,5.29,5.3,176000.0,5.3,5.31,5.29,5.3,176000.0
2006-03-06 15:10:00,5.3,5.31,5.28,5.31,98000.0,5.3,5.31,5.28,5.31,98000.0
2006-03-06 15:20:00,5.31,5.31,5.3,5.31,66000.0,5.31,5.31,5.3,5.31,66000.0
2006-03-06 15:30:00,5.31,5.31,5.3,5.3,138000.0,5.31,5.31,5.3,5.3,138000.0
2006-03-06 15:40:00,5.3,5.35,5.29,5.34,418000.0,5.3,5.35,5.29,5.34,418000.0
2006-03-06 15:50:00,5.33,5.41,5.32,5.4,1077000.0,5.33,5.41,5.32,5.4,1077000.0
2006-03-07 09:30:00,5.37,5.39,5.29,5.31,283000.0,5.37,5.39,5.29,5.31,283000.0
2006-03-07 09:40:00,5.3,5.3,5.25,5.3,141000.0,5.3,5.3,5.25,5.3,141000.0
2006-03-07 09:50:00,5.31,5.37,5.31,5.34,83000.0,5.31,5.37,5.31,5.34,83000.0
2006-03-07 10:00:00,5.33,5.34,5.32,5.34,28000.0,5.33,5.34,5.32,5.34,28000.0
2006-03-07 10:10:00,5.34,5.37,5.32,5.32,53000.0,5.34,5.37,5.32,5.32,53000.0
2006-03-07 10:20:00,5.33,5.33,5.31,5.32,23000.0,5.33,5.33,5.31,5.32,23000.0
2006-03-07 10:30:00,5.32,5.32,5.31,5.31,24000.0,5.32,5.32,5.31,5.31,24000.0
2006-03-07 10:40:00,5.31,5.31,5.29,5.3,55000.0,5.31,5.31,5.29,5.3,55000.0
2006-03-07 10:50:00,5.3,5.32,5.3,5.3,58000.0,5.3,5.32,5.3,5.3,58000.0
2006-03-07 11:00:00,5.3,5.32,5.3,5.32,27000.0,5.3,5.32,5.3,5.32,27000.0
2006-03-07 11:10:00,5.32,5.32,5.32,5.32,16000.0,5.32,5.32,5.32,5.32,16000.0
2006-03-07 11:20:00,5.32,5.33,5.32,5.33,57000.0,5.32,5.33,5.32,5.33,57000.0
2006-03-07 11:30:00,5.33,5.35,5.33,5.34,38000.0,5.33,5.35,5.33,5.34,38000.0
2006-03-07 11:40:00,5.34,5.35,5.33,5.35,73000.0,5.34,5.35,5.33,5.35,73000.0
2006-03-07 11:50:00,5.36,5.37,5.35,5.35,65000.0,5.36,5.37,5.35,5.35,65000.0
2006-03-07 12:00:00,5.34,5.35,5.32,5.32,41000.0,5.34,5.35,5.32,5.32,41000.0
2006-03-07 12:10:00,5.32,5.33,5.32,5.32,15000.0,5.32,5.33,5.32,5.32,15000.0
2006-03-07 12:20:00,5.32,5.33,5.3,5.3,19000.0,5.32,5.33,5.3,5.3,19000.0
2006-03-07 12:30:00,5.3,5.31,5.3,5.3,18000.0,5.3,5.31,5.3,5.3,18000.0
2006-03-07 12:40:00,5.3,5.31,5.29,5.29,55000.0,5.3,5.31,5.29,5.29,55000.0
2006-03-07 12:50:00,5.29,5.3,5.29,5.3,47000.0,5.29,5.3,5.29,5.3,47000.0
2006-03-07 13:00:00,5.29,5.31,5.29,5.3,21000.0,5.29,5.31,5.29,5.3,21000.0
2006-03-07 13:10:00,5.31,5.31,5.26,5.27,194000.0,5.31,5.31,5.26,5.27,194000.0
2006-03-07 13:20:00,5.27,5.31,5.27,5.3,87000.0,5.27,5.31,5.27,5.3,87000.0
2006-03-07 13:30:00,5.3,5.32,5.3,5.31,30000.0,5.3,5.32,5.3,5.31,30000.0
2006-03-07 13:40:00,5.31,5.33,5.31,5.31,27000.0,5.31,5.33,5.31,5.31,27000.0
2006-03-07 13:50:00,5.3,5.3,5.28,5.29,32000.0,5.3,5.3,5.28,5.29,32000.0
2006-03-07 14:00:00,5.3,5.31,5.29,5.29,13000.0,5.3,5.31,5.29,5.29,13000.0
2006-03-07 14:10:00,5.29,5.31,5.28,5.28,33000.0,5.29,5.31,5.28,5.28,33000.0
2006-03-07 14:20:00,5.28,5.29,5.26,5.26,64000.0,5.28,5.29,5.26,5.26,64000.0
2006-03-07 14:30:00,5.26,5.28,5.26,5.27,20000.0,5.26,5.28,5.26,5.27,20000.0
2006-03-07 14:40:00,5.27,5.31,5.27,5.3,21000.0,5.27,5.31,5.27,5.3,21000.0
2006-03-07 14:50:00,5.3,5.31,5.29,5.29,59000.0,5.3,5.31,5.29,5.29,59000.0
2006-03-07 15:00:00,5.29,5.31,5.28,5.29,46000.0,5.29,5.31,5.28,5.29,46000.0
2006-03-07 15:10:00,5.29,5.32,5.29,5.32,41000.0,5.29,5.32,5.29,5.32,41000.0
2006-03-07 15:20:00,5.32,5.37,5.32,5.36,143000.0,5.32,5.37,5.32,5.36,143000.0
2006-03-07 15:30:00,5.36,5.36,5.33,5.35,74000.0,5.36,5.36,5.33,5.35,74000.0
2006-03-07 15:40:00,5.35,5.37,5.34,5.35,167000.0,5.35,5.37,5.34,5.35,167000.0
2006-03-07 15:50:00,5.35,5.37,5.33,5.36,225000.0,5.35,5.37,5.33,5.36,225000.0
2006-03-08 09:30:00,5.25,5.32,5.25,5.29,157000.0,5.25,5.32,5.25,5.29,157000.0
2006-03-08 09:40:00,5.31,5.31,5.28,5.28,72000.0,5.31,5.31,5.28,5.28,72000.0
2006-03-08 09:50:00,5.28,5.3,5.28,5.29,91000.0,5.28,5.3,5.28,5.29,91000.0
2006-03-08 10:00:00,5.3,5.3,5.29,5.3,27000.0,5.3,5.3,5.29,5.3,27000.0
2006-03-08 10:10:00,5.29,5.29,5.28,5.28,58000.0,5.29,5.29,5.28,5.28,58000.0
2006-03-08 10:20:00,5.28,5.28,5.28,5.28,84000.0,5.28,5.28,5.28,5.28,84000.0
2006-03-08 10:30:00,5.28,5.28,5.28,5.28,93000.0,5.28,5.28,5.28,5.28,93000.0
2006-03-08 10:40:00,5.28,5.28,5.26,5.26,103000.0,5.28,5.28,5.26,5.26,103000.0
2006-03-08 10:50:00,5.26,5.28,5.26,5.27,61000.0,5.26,5.28,5.26,5.27,61000.0
2006-03-08 11:00:00,5.27,5.27,5.24,5.24,220000.0,5.27,5.27,5.24,5.24,220000.0
2006-03-08 11:10:00,5.25,5.25,5.24,5.24,163000.0,5.25,5.25,5.24,5.24,163000.0
2006-03-08 11:20:00,5.24,5.25,5.24,5.24,65000.0,5.24,5.25,5.24,5.24,65000.0
2006-03-08 11:30:00,5.24,5.24,5.22,5.22,153000.0,5.24,5.24,5.22,5.22,153000.0
2006-03-08 11:40:00,5.22,5.22,5.17,5.18,335000.0,5.22,5.22,5.17,5.18,335000.0
2006-03-08 11:50:00,5.18,5.19,5.18,5.18,80000.0,5.18,5.19,5.18,5.18,80000.0
2006-03-08 12:00:00,5.18,5.19,5.18,5.19,82000.0,5.18,5.19,5.18,5.19,82000.0
2006-03-08 12:10:00,5.19,5.21,5.19,5.21,145000.0,5.19,5.21,5.19,5.21,145000.0
2006-03-08 12:20:00,5.21,5.23,5.21,5.23,107000.0,5.21,5.23,5.21,5.23,107000.0
2006-03-08 12:30:00,5.23,5.28,5.21,5.24,93000.0,5.23,5.28,5.21,5.24,93000.0
2006-03-08 12:40:00,5.23,5.23,5.19,5.19,127000.0,5.23,5.23,5.19,5.19,127000.0
2006-03-08 12:50:00,5.2,5.25,5.19,5.2,168000.0,5.2,5.25,5.19,5.2,168000.0
2006-03-08 13:00:00,5.2,5.22,5.2,5.22,40000.0,5.2,5.22,5.2,5.22,40000.0
2006-03-08 13:10:00,5.21,5.22,5.15,5.17,300000.0,5.21,5.22,5.15,5.17,300000.0
2006-03-08 13:20:00,5.17,5.19,5.15,5.17,115000.0,5.17,5.19,5.15,5.17,115000.0
2006-03-08 13:30:00,5.17,5.18,5.17,5.17,37000.0,5.17,5.18,5.17,5.17,37000.0
2006-03-08 13:40:00,5.16,5.17,5.16,5.16,66000.0,5.16,5.17,5.16,5.16,66000.0
2006-03-08 13:50:00,5.16,5.17,5.16,5.16,23000.0,5.16,5.17,5.16,5.16,23000.0
2006-03-08 14:00:00,5.16,5.17,5.16,5.16,56000.0,5.16,5.17,5.16,5.16,56000.0
2006-03-08 14:10:00,5.16,5.2,5.15,5.17,144000.0,5.16,5.2,5.15,5.17,144000.0
2006-03-08 14:20:00,5.16,5.19,5.16,5.16,38000.0,5.16,5.19,5.16,5.16,38000.0
2006-03-08 14:30:00,5.16,5.18,5.16,5.18,144000.0,5.16,5.18,5.16,5.18,144000.0
2006-03-08 14:40:00,5.18,5.19,5.17,5.19,52000.0,5.18,5.19,5.17,5.19,52000.0
2006-03-08 14:50:00,5.18,5.19,5.18,5.18,80000.0,5.18,5.19,5.18,5.18,80000.0
2006-03-08 15:00:00,5.18,5.19,5.18,5.18,47000.0,5.18,5.19,5.18,5.18,47000.0
2006-03-08 15:10:00,5.19,5.19,5.18,5.18,59000.0,5.19,5.19,5.18,5.18,59000.0
2006-03-08 15:20:00,5.18,5.19,5.18,5.19,59000.0,5.18,5.19,5.18,5.19,59000.0
2006-03-08 15:30:00,5.19,5.19,5.17,5.18,78000.0,5.19,5.19,5.17,5.18,78000.0
2006-03-08 15:40:00,5.17,5.19,5.17,5.18,222000.0,5.17,5.19,5.17,5.18,222000.0
2006-03-08 15:50:00,5.18,5.18,5.14,5.15,247000.0,5.18,5.18,5.14,5.15,247000.0
2006-03-09 09:30:00,5.03,5.06,4.92,4.92,1989000.0,5.03,5.06,4.92,4.92,1989000.0
2006-03-09 09:40:00,4.92,4.96,4.9,4.91,949000.0,4.92,4.96,4.9,4.91,949000.0
2006-03-09 09:50:00,4.91,4.92,4.83,4.9,868000.0,4.91,4.92,4.83,4.9,868000.0
2006-03-09 10:00:00,4.9,4.91,4.86,4.87,249000.0,4.9,4.91,4.86,4.87,249000.0
2006-03-09 10:10:00,4.87,4.9,4.87,4.9,138000.0,4.87,4.9,4.87,4.9,138000.0
2006-03-09 10:20:00,4.89,4.92,4.89,4.91,212000.0,4.89,4.92,4.89,4.91,212000.0
2006-03-09 10:30:00,4.91,4.92,4.9,4.91,259000.0,4.91,4.92,4.9,4.91,259000.0
2006-03-09 10:40:00,4.91,4.92,4.91,4.91,193000.0,4.91,4.92,4.91,4.91,193000.0
2006-03-09 10:50:00,4.91,4.93,4.9,4.93,162000.0,4.91,4.93,4.9,4.93,162000.0
2006-03-09 11:00:00,4.93,4.93,4.89,4.89,139000.0,4.93,4.93,4.89,4.89,139000.0
2006-03-09 11:10:00,4.89,4.91,4.88,4.88,119000.0,4.89,4.91,4.88,4.88,119000.0
2006-03-09 11:20:00,4.88,4.88,4.87,4.87,157000.0,4.88,4.88,4.87,4.87,157000.0
2006-03-09 11:30:00,4.87,4.88,4.85,4.86,258000.0,4.87,4.88,4.85,4.86,258000.0
2006-03-09 11:40:00,4.85,4.86,4.81,4.81,568000.0,4.85,4.86,4.81,4.81,568000.0
2006-03-09 11:50:00,4.81,4.81,4.74,4.78,1468000.0,4.81,4.81,4.74,4.78,1468000.0
2006-03-09 12:00:00,4.78,4.79,4.75,4.77,238000.0,4.78,4.79,4.75,4.77,238000.0
2006-03-09 12:10:00,4.77,4.79,4.76,4.77,147000.0,4.77,4.79,4.76,4.77,147000.0
2006-03-09 12:20:00,4.78,4.78,4.68,4.7,1446000.0,4.78,4.78,4.68,4.7,1446000.0
2006-03-09 12:30:00,4.7,4.76,4.69,4.75,455000.0,4.7,4.76,4.69,4.75,455000.0
2006-03-09 12:40:00,4.74,4.75,4.72,4.73,122000.0,4.74,4.75,4.72,4.73,122000.0
2006-03-09 12:50:00,4.73,4.77,4.73,4.77,251000.0,4.73,4.77,4.73,4.77,251000.0
2006-03-09 13:00:00,4.77,4.77,4.73,4.76,119000.0,4.77,4.77,4.73,4.76,119000.0
2006-03-09 13:10:00,4.75,4.77,4.73,4.74,115000.0,4.75,4.77,4.73,4.74,115000.0
2006-03-09 13:20:00,4.74,4.75,4.73,4.73,47000.0,4.74,4.75,4.73,4.73,47000.0
2006-03-09 13:30:00,4.73,4.74,4.73,4.74,77000.0,4.73,4.74,4.73,4.74,77000.0
2006-03-09 13:40:00,4.74,4.75,4.74,4.74,87000.0,4.74,4.75,4.74,4.74,87000.0
2006-03-09 13:50:00,4.74,4.76,4.74,4.76,161000.0,4.74,4.76,4.74,4.76,161000.0
2006-03-09 14:00:00,4.76,4.77,4.76,4.77,140000.0,4.76,4.77,4.76,4.77,140000.0
2006-03-09 14:10:00,4.77,4.82,4.77,4.8,318000.0,4.77,4.82,4.77,4.8,318000.0
2006-03-09 14:20:00,4.8,4.85,4.8,4.84,305000.0,4.8,4.85,4.8,4.84,305000.0
2006-03-09 14:30:00,4.83,4.84,4.81,4.82,85000.0,4.83,4.84,4.81,4.82,85000.0
2006-03-09 14:40:00,4.82,4.82,4.79,4.8,209000.0,4.82,4.82,4.79,4.8,209000.0
2006-03-09 14:50:00,4.8,4.81,4.8,4.81,99000.0,4.8,4.81,4.8,4.81,99000.0
2006-03-09 15:00:00,4.82,4.85,4.81,4.84,613000.0,4.82,4.85,4.81,4.84,613000.0
2006-03-09 15:10:00,4.85,4.87,4.83,4.85,514000.0,4.85,4.87,4.83,4.85,514000.0
2006-03-09 15:20:00,4.85,4.85,4.81,4.83,249000.0,4.85,4.85,4.81,4.83,249000.0
2006-03-09 15:30:00,4.83,4.85,4.83,4.85,469000.0,4.83,4.85,4.83,4.85,469000.0
2006-03-09 15:40:00,4.85,4.87,4.81,4.81,320000.0,4.85,4.87,4.81,4.81,320000.0
2006-03-09 15:50:00,4.82,4.83,4.81,4.83,643000.0,4.82,4.83,4.81,4.83,643000.0
2006-03-10 09:30:00,4.6,4.79,4.6,4.71,513000.0,4.6,4.79,4.6,4.71,513000.0
2006-03-10 09:40:00,4.71,4.71,4.67,4.71,137000.0,4.71,4.71,4.67,4.71,137000.0
2006-03-10 09:50:00,4.7,4.76,4.7,4.74,285000.0,4.7,4.76,4.7,4.74,285000.0
2006-03-10 10:00:00,4.74,4.76,4.73,4.75,127000.0,4.74,4.76,4.73,4.75,127000.0
2006-03-10 10:10:00,4.74,4.78,4.74,4.78,126000.0,4.74,4.78,4.74,4.78,126000.0
2006-03-10 10:20:00,4.78,4.78,4.74,4.75,266000.0,4.78,4.78,4.74,4.75,266000.0
2006-03-10 10:30:00,4.76,4.77,4.74,4.75,81000.0,4.76,4.77,4.74,4.75,81000.0
2006-03-10 10:40:00,4.75,4.76,4.74,4.75,163000.0,4.75,4.76,4.74,4.75,163000.0
2006-03-10 10:50:00,4.75,4.75,4.75,4.75,68000.0,4.75,4.75,4.75,4.75,68000.0
2006-03-10 11:00:00,4.75,4.76,4.74,4.74,126000.0,4.75,4.76,4.74,4.74,126000.0
2006-03-10 11:10:00,4.74,4.74,4.73,4.74,76000.0,4.74,4.74,4.73,4.74,76000.0
2006-03-10 11:20:00,4.73,4.74,4.73,4.73,116000.0,4.73,4.74,4.73,4.73,116000.0
2006-03-10 11:30:00,4.73,4.74,4.72,4.73,75000.0,4.73,4.74,4.72,4.73,75000.0
2006-03-10 11:40:00,4.73,4.74,4.7,4.71,242000.0,4.73,4.74,4.7,4.71,242000.0
2006-03-10 11:50:00,4.71,4.74,4.71,4.73,64000.0,4.71,4.74,4.71,4.73,64000.0
2006-03-10 12:00:00,4.73,4.73,4.71,4.73,41000.0,4.73,4.73,4.71,4.73,41000.0
2006-03-10 12:10:00,4.73,4.73,4.7,4.7,38000.0,4.73,4.73,4.7,4.7,38000.0
2006-03-10 12:20:00,4.7,4.72,4.7,4.71,27000.0,4.7,4.72,4.7,4.71,27000.0
2006-03-10 12:30:00,4.72,4.73,4.72,4.73,28000.0,4.72,4.73,4.72,4.73,28000.0
2006-03-10 12:40:00,4.73,4.74,4.73,4.73,119000.0,4.73,4.74,4.73,4.73,119000.0
2006-03-10 12:50:00,4.73,4.76,4.72,4.76,108000.0,4.73,4.76,4.72,4.76,108000.0
2006-03-10 13:00:00,4.76,4.76,4.75,4.76,38000.0,4.76,4.76,4.75,4.76,38000.0
2006-03-10 13:10:00,4.76,4.77,4.76,4.77,62000.0,4.76,4.77,4.76,4.77,62000.0
2006-03-10 13:20:00,4.76,4.77,4.76,4.77,12000.0,4.76,4.77,4.76,4.77,12000.0
2006-03-10 13:30:00,4.78,4.78,4.75,4.76,63000.0,4.78,4.78,4.75,4.76,63000.0
2006-03-10 13:40:00,4.76,4.8,4.76,4.8,232000.0,4.76,4.8,4.76,4.8,232000.0
2006-03-10 13:50:00,4.8,4.85,4.8,4.83,324000.0,4.8,4.85,4.8,4.83,324000.0
2006-03-10 14:00:00,4.84,4.9,4.81,4.88,818000.0,4.84,4.9,4.81,4.88,818000.0
2006-03-10 14:10:00,4.89,4.95,4.88,4.94,520000.0,4.89,4.95,4.88,4.94,520000.0
2006-03-10 14:20:00,4.93,4.95,4.93,4.95,129000.0,4.93,4.95,4.93,4.95,129000.0
2006-03-10 14:30:00,4.94,4.95,4.91,4.92,219000.0,4.94,4.95,4.91,4.92,219000.0
2006-03-10 14:40:00,4.91,4.92,4.9,4.91,139000.0,4.91,4.92,4.9,4.91,139000.0
2006-03-10 14:50:00,4.91,4.91,4.86,4.88,248000.0,4.91,4.91,4.86,4.88,248000.0
2006-03-10 15:00:00,4.88,4.91,4.88,4.91,252000.0,4.88,4.91,4.88,4.91,252000.0
2006-03-10 15:10:00,4.91,4.92,4.9,4.91,107000.0,4.91,4.92,4.9,4.91,107000.0
2006-03-10 15:20:00,4.91,4.93,4.9,4.91,134000.0,4.91,4.93,4.9,4.91,134000.0
2006-03-10 15:30:00,4.91,4.92,4.84,4.91,408000.0,4.91,4.92,4.84,4.91,408000.0
2006-03-10 15:40:00,4.91,4.91,4.9,4.91,319000.0,4.91,4.91,4.9,4.91,319000.0
2006-03-10 15:50:00,4.91,4.96,4.91,4.95,481000.0,4.91,4.96,4.91,4.95,481000.0
2006-03-13 09:30:00,4.96,5.0,4.86,4.99,807000.0,4.96,5.0,4.86,4.99,807000.0
2006-03-13 09:40:00,5.0,5.0,4.97,4.98,191000.0,5.0,5.0,4.97,4.98,191000.0
2006-03-13 09:50:00,4.99,4.99,4.98,4.98,84000.0,4.99,4.99,4.98,4.98,84000.0
2006-03-13 10:00:00,4.99,5.08,4.98,5.07,724000.0,4.99,5.08,4.98,5.07,724000.0
2006-03-13 10:10:00,5.06,5.07,5.0,5.0,213000.0,5.06,5.07,5.0,5.0,213000.0
2006-03-13 10:20:00,5.0,5.03,4.99,5.02,92000.0,5.0,5.03,4.99,5.02,92000.0
2006-03-13 10:30:00,5.03,5.05,5.02,5.04,189000.0,5.03,5.05,5.02,5.04,189000.0
2006-03-13 10:40:00,5.04,5.04,4.99,4.99,102000.0,5.04,5.04,4.99,4.99,102000.0
2006-03-13 10:50:00,5.0,5.01,4.99,5.01,43000.0,5.0,5.01,4.99,5.01,43000.0
2006-03-13 11:00:00,5.01,5.01,5.01,5.01,99000.0,5.01,5.01,5.01,5.01,99000.0
2006-03-13 11:10:00,5.01,5.03,5.01,5.03,68000.0,5.01,5.03,5.01,5.03,68000.0
2006-03-13 11:20:00,5.03,5.03,5.02,5.02,54000.0,5.03,5.03,5.02,5.02,54000.0
2006-03-13 11:30:00,5.01,5.01,5.0,5.0,41000.0,5.01,5.01,5.0,5.0,41000.0
2006-03-13 11:40:00,4.99,5.0,4.99,4.99,27000.0,4.99,5.0,4.99,4.99,27000.0
2006-03-13 11:50:00,4.99,5.0,4.98,5.0,154000.0,4.99,5.0,4.98,5.0,154000.0
2006-03-13 12:00:00,5.01,5.01,5.0,5.0,9000.0,5.01,5.01,5.0,5.0,9000.0
2006-03-13 12:10:00,5.0,5.0,5.0,5.0,7000.0,5.0,5.0,5.0,5.0,7000.0
2006-03-13 12:20:00,5.01,5.02,5.01,5.02,54000.0,5.01,5.02,5.01,5.02,54000.0
2006-03-13 12:30:00,5.02,5.02,5.0,5.0,12000.0,5.02,5.02,5.0,5.0,12000.0
2006-03-13 12:40:00,4.98,5.02,4.98,5.01,169000.0,4.98,5.02,4.98,5.01,169000.0
2006-03-13 12:50:00,5.01,5.02,5.01,5.02,36000.0,5.01,5.02,5.01,5.02,36000.0
2006-03-13 13:00:00,5.01,5.01,5.01,5.01,6000.0,5.01,5.01,5.01,5.01,6000.0
2006-03-13 13:10:00,5.01,5.01,4.97,4.98,67000.0,5.01,5.01,4.97,4.98,67000.0
2006-03-13 13:20:00,4.97,5.0,4.97,5.0,47000.0,4.97,5.0,4.97,5.0,47000.0
2006-03-13 13:30:00,5.0,5.01,5.0,5.01,126000.0,5.0,5.01,5.0,5.01,126000.0
2006-03-13 13:40:00,5.0,5.02,5.0,5.01,49000.0,5.0,5.02,5.0,5.01,49000.0
2006-03-13 13:50:00,5.01,5.03,5.01,5.02,223000.0,5.01,5.03,5.01,5.02,223000.0
2006-03-13 14:00:00,5.02,5.02,5.01,5.02,92000.0,5.02,5.02,5.01,5.02,92000.0
2006-03-13 14:10:00,5.02,5.03,5.02,5.03,37000.0,5.02,5.03,5.02,5.03,37000.0
2006-03-13 14:20:00,5.02,5.04,5.02,5.03,101000.0,5.02,5.04,5.02,5.03,101000.0
2006-03-13 14:30:00,5.03,5.03,5.03,5.03,65000.0,5.03,5.03,5.03,5.03,65000.0
2006-03-13 14:40:00,5.03,5.03,5.02,5.03,76000.0,5.03,5.03,5.02,5.03,76000.0
2006-03-13 14:50:00,5.03,5.03,5.03,5.03,59000.0,5.03,5.03,5.03,5.03,59000.0
2006-03-13 15:00:00,5.03,5.03,5.03,5.03,99000.0,5.03,5.03,5.03,5.03,99000.0
2006-03-13 15:10:00,5.03,5.04,5.03,5.03,125000.0,5.03,5.04,5.03,5.03,125000.0
2006-03-13 15:20:00,5.03,5.03,4.96,5.02,194000.0,5.03,5.03,4.96,5.02,194000.0
2006-03-13 15:30:00,5.01,5.02,5.01,5.01,552000.0,5.01,5.02,5.01,5.01,552000.0
2006-03-13 15:40:00,5.01,5.02,5.0,5.01,67000.0,5.01,5.02,5.0,5.01,67000.0
2006-03-13 15:50:00,5.0,5.0,4.96,4.96,254000.0,5.0,5.0,4.96,4.96,254000.0
2006-03-14 09:30:00,5.0,5.0,4.93,4.93,158000.0,5.0,5.0,4.93,4.93,158000.0
2006-03-14 09:40:00,4.92,4.95,4.88,4.88,203000.0,4.92,4.95,4.88,4.88,203000.0
2006-03-14 09:50:00,4.91,4.92,4.88,4.9,255000.0,4.91,4.92,4.88,4.9,255000.0
2006-03-14 10:00:00,4.9,4.91,4.88,4.88,504000.0,4.9,4.91,4.88,4.88,504000.0
2006-03-14 10:10:00,4.88,4.9,4.87,4.88,263000.0,4.88,4.9,4.87,4.88,263000.0
2006-03-14 10:20:00,4.88,4.88,4.85,4.86,242000.0,4.88,4.88,4.85,4.86,242000.0
2006-03-14 10:30:00,4.85,4.87,4.83,4.84,265000.0,4.85,4.87,4.83,4.84,265000.0
2006-03-14 10:40:00,4.84,4.85,4.82,4.85,162000.0,4.84,4.85,4.82,4.85,162000.0
2006-03-14 10:50:00,4.85,4.86,4.83,4.84,94000.0,4.85,4.86,4.83,4.84,94000.0
2006-03-14 11:00:00,4.84,4.86,4.84,4.85,104000.0,4.84,4.86,4.84,4.85,104000.0
2006-03-14 11:10:00,4.84,4.85,4.84,4.84,58000.0,4.84,4.85,4.84,4.84,58000.0
2006-03-14 11:20:00,4.84,4.88,4.84,4.87,107000.0,4.84,4.88,4.84,4.87,107000.0
2006-03-14 11:30:00,4.85,4.86,4.85,4.85,115000.0,4.85,4.86,4.85,4.85,115000.0
2006-03-14 11:40:00,4.85,4.9,4.85,4.88,249000.0,4.85,4.9,4.85,4.88,249000.0
2006-03-14 11:50:00,4.89,4.9,4.86,4.87,52000.0,4.89,4.9,4.86,4.87,52000.0
2006-03-14 12:00:00,4.86,4.86,4.85,4.85,83000.0,4.86,4.86,4.85,4.85,83000.0
2006-03-14 12:10:00,4.85,4.89,4.84,4.85,78000.0,4.85,4.89,4.84,4.85,78000.0
2006-03-14 12:20:00,4.86,4.86,4.85,4.85,57000.0,4.86,4.86,4.85,4.85,57000.0
2006-03-14 12:30:00,4.85,4.9,4.85,4.9,142000.0,4.85,4.9,4.85,4.9,142000.0
2006-03-14 12:40:00,4.9,4.9,4.86,4.87,170000.0,4.9,4.9,4.86,4.87,170000.0
2006-03-14 12:50:00,4.87,4.88,4.87,4.88,63000.0,4.87,4.88,4.87,4.88,63000.0
2006-03-14 13:00:00,4.88,4.89,4.88,4.88,44000.0,4.88,4.89,4.88,4.88,44000.0
2006-03-14 13:10:00,4.88,4.89,4.87,4.89,77000.0,4.88,4.89,4.87,4.89,77000.0
2006-03-14 13:20:00,4.89,4.94,4.89,4.92,216000.0,4.89,4.94,4.89,4.92,216000.0
2006-03-14 13:30:00,4.92,4.92,4.9,4.91,187000.0,4.92,4.92,4.9,4.91,187000.0
2006-03-14 13:40:00,4.9,4.91,4.87,4.89,161000.0,4.9,4.91,4.87,4.89,161000.0
2006-03-14 13:50:00,4.89,4.89,4.87,4.88,58000.0,4.89,4.89,4.87,4.88,58000.0
2006-03-14 14:00:00,4.88,4.88,4.88,4.88,54000.0,4.88,4.88,4.88,4.88,54000.0
2006-03-14 14:10:00,4.88,4.88,4.86,4.87,65000.0,4.88,4.88,4.86,4.87,65000.0
2006-03-14 14:20:00,4.87,4.88,4.86,4.87,120000.0,4.87,4.88,4.86,4.87,120000.0
2006-03-14 14:30:00,4.87,4.89,4.85,4.87,75000.0,4.87,4.89,4.85,4.87,75000.0
2006-03-14 14:40:00,4.86,4.88,4.86,4.87,63000.0,4.86,4.88,4.86,4.87,63000.0
2006-03-14 14:50:00,4.87,4.89,4.87,4.88,99000.0,4.87,4.89,4.87,4.88,99000.0
2006-03-14 15:00:00,4.87,4.88,4.86,4.87,142000.0,4.87,4.88,4.86,4.87,142000.0
2006-03-14 15:10:00,4.86,4.88,4.86,4.87,171000.0,4.86,4.88,4.86,4.87,171000.0
2006-03-14 15:20:00,4.88,4.88,4.86,4.87,122000.0,4.88,4.88,4.86,4.87,122000.0
2006-03-14 15:30:00,4.87,4.88,4.87,4.87,104000.0,4.87,4.88,4.87,4.87,104000.0
2006-03-14 15:40:00,4.87,4.88,4.87,4.87,157000.0,4.87,4.88,4.87,4.87,157000.0
2006-03-14 15:50:00,4.88,4.88,4.86,4.87,424000.0,4.88,4.88,4.86,4.87,424000.0
2006-03-15 09:30:00,4.9,4.94,4.86,4.89,163000.0,4.9,4.94,4.86,4.89,163000.0
2006-03-15 09:40:00,4.89,4.89,4.85,4.85,114000.0,4.89,4.89,4.85,4.85,114000.0
2006-03-15 09:50:00,4.85,4.86,4.83,4.84,74000.0,4.85,4.86,4.83,4.84,74000.0
2006-03-15 10:00:00,4.85,4.87,4.84,4.85,59000.0,4.85,4.87,4.84,4.85,59000.0
2006-03-15 10:10:00,4.85,4.86,4.84,4.85,350000.0,4.85,4.86,4.84,4.85,350000.0
2006-03-15 10:20:00,4.85,4.87,4.85,4.85,45000.0,4.85,4.87,4.85,4.85,45000.0
2006-03-15 10:30:00,4.86,4.94,4.85,4.93,206000.0,4.86,4.94,4.85,4.93,206000.0
2006-03-15 10:40:00,4.93,4.95,4.91,4.93,407000.0,4.93,4.95,4.91,4.93,407000.0
2006-03-15 10:50:00,4.93,4.93,4.89,4.93,98000.0,4.93,4.93,4.89,4.93,98000.0
2006-03-15 11:00:00,4.92,4.94,4.91,4.93,99000.0,4.92,4.94,4.91,4.93,99000.0
2006-03-15 11:10:00,4.91,4.93,4.91,4.93,55000.0,4.91,4.93,4.91,4.93,55000.0
2006-03-15 11:20:00,4.91,4.92,4.9,4.92,98000.0,4.91,4.92,4.9,4.92,98000.0
2006-03-15 11:30:00,4.92,4.92,4.91,4.91,44000.0,4.92,4.92,4.91,4.91,44000.0
2006-03-15 11:40:00,4.91,4.91,4.85,4.87,72000.0,4.91,4.91,4.85,4.87,72000.0
2006-03-15 11:50:00,4.87,4.88,4.85,4.85,42000.0,4.87,4.88,4.85,4.85,42000.0
2006-03-15 12:00:00,4.85,4.86,4.83,4.85,102000.0,4.85,4.86,4.83,4.85,102000.0
2006-03-15 12:10:00,4.85,4.87,4.85,4.86,54000.0,4.85,4.87,4.85,4.86,54000.0
2006-03-15 12:20:00,4.86,4.87,4.85,4.85,39000.0,4.86,4.87,4.85,4.85,39000.0
2006-03-15 12:30:00,4.85,4.85,4.82,4.83,535000.0,4.85,4.85,4.82,4.83,535000.0
2006-03-15 12:40:00,4.82,4.84,4.82,4.84,560000.0,4.82,4.84,4.82,4.84,560000.0
2006-03-15 12:50:00,4.84,4.84,4.83,4.83,41000.0,4.84,4.84,4.83,4.83,41000.0
2006-03-15 13:00:00,4.83,4.84,4.83,4.84,52000.0,4.83,4.84,4.83,4.84,52000.0
2006-03-15 13:10:00,4.84,4.84,4.83,4.83,75000.0,4.84,4.84,4.83,4.83,75000.0
2006-03-15 13:20:00,4.83,4.84,4.82,4.82,106000.0,4.83,4.84,4.82,4.82,106000.0
2006-03-15 13:30:00,4.82,4.83,4.82,4.82,39000.0,4.82,4.83,4.82,4.82,39000.0
2006-03-15 13:40:00,4.82,4.83,4.82,4.82,119000.0,4.82,4.83,4.82,4.82,119000.0
2006-03-15 13:50:00,4.82,4.84,4.82,4.82,28000.0,4.82,4.84,4.82,4.82,28000.0
2006-03-15 14:00:00,4.83,4.83,4.82,4.83,56000.0,4.83,4.83,4.82,4.83,56000.0
2006-03-15 14:10:00,4.83,4.86,4.82,4.85,149000.0,4.83,4.86,4.82,4.85,149000.0
2006-03-15 14:20:00,4.84,4.85,4.83,4.83,69000.0,4.84,4.85,4.83,4.83,69000.0
2006-03-15 14:30:00,4.83,4.85,4.83,4.85,103000.0,4.83,4.85,4.83,4.85,103000.0
2006-03-15 14:40:00,4.84,4.85,4.84,4.84,22000.0,4.84,4.85,4.84,4.84,22000.0
2006-03-15 14:50:00,4.84,4.86,4.84,4.85,144000.0,4.84,4.86,4.84,4.85,144000.0
2006-03-15 15:00:00,4.85,4.85,4.84,4.84,86000.0,4.85,4.85,4.84,4.84,86000.0
2006-03-15 15:10:00,4.84,4.84,4.83,4.84,52000.0,4.84,4.84,4.83,4.84,52000.0
2006-03-15 15:20:00,4.84,4.84,4.83,4.84,33000.0,4.84,4.84,4.83,4.84,33000.0
2006-03-15 15:30:00,4.84,4.85,4.84,4.85,148000.0,4.84,4.85,4.84,4.85,148000.0
2006-03-15 15:40:00,4.86,4.86,4.84,4.85,152000.0,4.86,4.86,4.84,4.85,152000.0
2006-03-15 15:50:00,4.85,4.86,4.83,4.85,335000.0,4.85,4.86,4.83,4.85,335000.0
2006-03-16 09:30:00,4.93,4.93,4.82,4.85,264000.0,4.93,4.93,4.82,4.85,264000.0
2006-03-16 09:40:00,4.85,4.85,4.83,4.83,251000.0,4.85,4.85,4.83,4.83,251000.0
2006-03-16 09:50:00,4.83,4.84,4.82,4.83,456000.0,4.83,4.84,4.82,4.83,456000.0
2006-03-16 10:00:00,4.83,4.84,4.83,4.83,92000.0,4.83,4.84,4.83,4.83,92000.0
2006-03-16 10:10:00,4.83,4.86,4.83,4.85,128000.0,4.83,4.86,4.83,4.85,128000.0
2006-03-16 10:20:00,4.85,4.85,4.83,4.83,152000.0,4.85,4.85,4.83,4.83,152000.0
2006-03-16 10:30:00,4.83,4.85,4.83,4.84,77000.0,4.83,4.85,4.83,4.84,77000.0
2006-03-16 10:40:00,4.84,4.86,4.84,4.85,114000.0,4.84,4.86,4.84,4.85,114000.0
2006-03-16 10:50:00,4.84,4.85,4.84,4.85,39000.0,4.84,4.85,4.84,4.85,39000.0
2006-03-16 11:00:00,4.84,4.85,4.84,4.85,97000.0,4.84,4.85,4.84,4.85,97000.0
2006-03-16 11:10:00,4.85,4.86,4.84,4.84,53000.0,4.85,4.86,4.84,4.84,53000.0
2006-03-16 11:20:00,4.85,4.85,4.84,4.85,37000.0,4.85,4.85,4.84,4.85,37000.0
2006-03-16 11:30:00,4.85,4.87,4.84,4.86,112000.0,4.85,4.87,4.84,4.86,112000.0
2006-03-16 11:40:00,4.86,4.86,4.85,4.85,35000.0,4.86,4.86,4.85,4.85,35000.0
2006-03-16 11:50:00,4.85,4.86,4.85,4.85,24000.0,4.85,4.86,4.85,4.85,24000.0
2006-03-16 12:00:00,4.85,4.87,4.84,4.84,111000.0,4.85,4.87,4.84,4.84,111000.0
2006-03-16 12:10:00,4.84,4.85,4.84,4.84,8000.0,4.84,4.85,4.84,4.84,8000.0
2006-03-16 12:20:00,4.84,4.85,4.84,4.84,76000.0,4.84,4.85,4.84,4.84,76000.0
2006-03-16 12:30:00,4.84,4.87,4.84,4.87,62000.0,4.84,4.87,4.84,4.87,62000.0
2006-03-16 12:40:00,4.85,4.87,4.85,4.86,26000.0,4.85,4.87,4.85,4.86,26000.0
2006-03-16 12:50:00,4.86,4.86,4.86,4.86,22000.0,4.86,4.86,4.86,4.86,22000.0
2006-03-16 13:00:00,4.86,4.86,4.85,4.85,146000.0,4.86,4.86,4.85,4.85,146000.0
2006-03-16 13:10:00,4.85,4.87,4.85,4.85,95000.0,4.85,4.87,4.85,4.85,95000.0
2006-03-16 13:20:00,4.85,4.86,4.85,4.85,34000.0,4.85,4.86,4.85,4.85,34000.0
2006-03-16 13:30:00,4.85,4.85,4.85,4.85,35000.0,4.85,4.85,4.85,4.85,35000.0
2006-03-16 13:40:00,4.87,4.87,4.85,4.86,26000.0,4.87,4.87,4.85,4.86,26000.0
2006-03-16 13:50:00,4.85,4.85,4.85,4.85,53000.0,4.85,4.85,4.85,4.85,53000.0
2006-03-16 14:00:00,4.85,4.85,4.85,4.85,14000.0,4.85,4.85,4.85,4.85,14000.0
2006-03-16 14:10:00,4.85,4.85,4.85,4.85,104000.0,4.85,4.85,4.85,4.85,104000.0
2006-03-16 14:20:00,4.85,4.85,4.85,4.85,30000.0,4.85,4.85,4.85,4.85,30000.0
2006-03-16 14:30:00,4.85,4.85,4.84,4.85,40000.0,4.85,4.85,4.84,4.85,40000.0
2006-03-16 14:40:00,4.85,4.85,4.83,4.83,77000.0,4.85,4.85,4.83,4.83,77000.0
2006-03-16 14:50:00,4.83,4.84,4.83,4.83,79000.0,4.83,4.84,4.83,4.83,79000.0
2006-03-16 15:00:00,4.83,4.84,4.83,4.83,16000.0,4.83,4.84,4.83,4.83,16000.0
2006-03-16 15:10:00,4.83,4.84,4.83,4.83,35000.0,4.83,4.84,4.83,4.83,35000.0
2006-03-16 15:20:00,4.83,4.84,4.83,4.84,95000.0,4.83,4.84,4.83,4.84,95000.0
2006-03-16 15:30:00,4.84,4.85,4.84,4.84,40000.0,4.84,4.85,4.84,4.84,40000.0
2006-03-16 15:40:00,4.84,4.85,4.84,4.85,103000.0,4.84,4.85,4.84,4.85,103000.0
2006-03-16 15:50:00,4.85,4.87,4.83,4.83,299000.0,4.85,4.87,4.83,4.83,299000.0
2006-03-17 09:30:00,5.0,5.03,4.97,4.98,812000.0,5.0,5.03,4.97,4.98,812000.0
2006-03-17 09:40:00,4.99,4.99,4.93,4.94,483000.0,4.99,4.99,4.93,4.94,483000.0
2006-03-17 09:50:00,4.94,4.95,4.92,4.94,279000.0,4.94,4.95,4.92,4.94,279000.0
2006-03-17 10:00:00,4.94,4.94,4.93,4.93,140000.0,4.94,4.94,4.93,4.93,140000.0
2006-03-17 10:10:00,4.93,4.94,4.93,4.93,103000.0,4.93,4.94,4.93,4.93,103000.0
2006-03-17 10:20:00,4.93,4.94,4.93,4.93,76000.0,4.93,4.94,4.93,4.93,76000.0
2006-03-17 10:30:00,4.93,4.94,4.93,4.93,131000.0,4.93,4.94,4.93,4.93,131000.0
2006-03-17 10:40:00,4.93,4.94,4.93,4.94,46000.0,4.93,4.94,4.93,4.94,46000.0
2006-03-17 10:50:00,4.94,4.94,4.93,4.94,43000.0,4.94,4.94,4.93,4.94,43000.0
2006-03-17 11:00:00,4.93,4.94,4.93,4.93,118000.0,4.93,4.94,4.93,4.93,118000.0
2006-03-17 11:10:00,4.93,4.94,4.93,4.94,78000.0,4.93,4.94,4.93,4.94,78000.0
2006-03-17 11:20:00,4.94,4.94,4.94,4.94,159000.0,4.94,4.94,4.94,4.94,159000.0
2006-03-17 11:30:00,4.94,4.96,4.94,4.96,525000.0,4.94,4.96,4.94,4.96,525000.0
2006-03-17 11:40:00,4.95,4.95,4.93,4.94,209000.0,4.95,4.95,4.93,4.94,209000.0
2006-03-17 11:50:00,4.94,4.94,4.94,4.94,32000.0,4.94,4.94,4.94,4.94,32000.0
2006-03-17 12:00:00,4.94,4.95,4.93,4.93,87000.0,4.94,4.95,4.93,4.93,87000.0
2006-03-17 12:10:00,4.93,4.94,4.93,4.93,135000.0,4.93,4.94,4.93,4.93,135000.0
2006-03-17 12:20:00,4.93,4.94,4.93,4.94,55000.0,4.93,4.94,4.93,4.94,55000.0
2006-03-17 12:30:00,4.94,4.95,4.93,4.95,182000.0,4.94,4.95,4.93,4.95,182000.0
2006-03-17 12:40:00,4.96,4.96,4.94,4.94,80000.0,4.96,4.96,4.94,4.94,80000.0
2006-03-17 12:50:00,4.94,4.94,4.94,4.94,40000.0,4.94,4.94,4.94,4.94,40000.0
2006-03-17 13:00:00,4.94,4.94,4.93,4.93,26000.0,4.94,4.94,4.93,4.93,26000.0
2006-03-17 13:10:00,4.93,4.93,4.92,4.92,45000.0,4.93,4.93,4.92,4.92,45000.0
2006-03-17 13:20:00,4.92,4.92,4.91,4.92,55000.0,4.92,4.92,4.91,4.92,55000.0
2006-03-17 13:30:00,4.92,4.92,4.88,4.88,154000.0,4.92,4.92,4.88,4.88,154000.0
2006-03-17 13:40:00,4.89,4.91,4.88,4.9,57000.0,4.89,4.91,4.88,4.9,57000.0
2006-03-17 13:50:00,4.91,4.91,4.9,4.91,29000.0,4.91,4.91,4.9,4.91,29000.0
2006-03-17 14:00:00,4.91,4.91,4.88,4.88,116000.0,4.91,4.91,4.88,4.88,116000.0
2006-03-17 14:10:00,4.89,4.89,4.88,4.88,24000.0,4.89,4.89,4.88,4.88,24000.0
2006-03-17 14:20:00,4.88,4.89,4.88,4.88,13000.0,4.88,4.89,4.88,4.88,13000.0
2006-03-17 14:30:00,4.88,4.88,4.88,4.88,16000.0,4.88,4.88,4.88,4.88,16000.0
2006-03-17 14:40:00,4.88,4.88,4.85,4.85,129000.0,4.88,4.88,4.85,4.85,129000.0
2006-03-17 14:50:00,4.85,4.85,4.83,4.85,209000.0,4.85,4.85,4.83,4.85,209000.0
2006-03-17 15:00:00,4.85,4.89,4.85,4.88,185000.0,4.85,4.89,4.85,4.88,185000.0
2006-03-17 15:10:00,4.89,4.89,4.88,4.88,46000.0,4.89,4.89,4.88,4.88,46000.0
2006-03-17 15:20:00,4.88,4.89,4.88,4.88,70000.0,4.88,4.89,4.88,4.88,70000.0
2006-03-17 15:30:00,4.88,4.92,4.88,4.91,253000.0,4.88,4.92,4.88,4.91,253000.0
2006-03-17 15:40:00,4.91,4.91,4.88,4.9,206000.0,4.91,4.91,4.88,4.9,206000.0
2006-03-17 15:50:00,4.9,4.92,4.88,4.9,265000.0,4.9,4.92,4.88,4.9,265000.0
2006-03-20 09:30:00,4.93,4.93,4.85,4.88,384000.0,4.93,4.93,4.85,4.88,384000.0
2006-03-20 09:40:00,4.88,4.98,4.88,4.97,427000.0,4.88,4.98,4.88,4.97,427000.0
2006-03-20 09:50:00,4.97,5.03,4.93,5.03,832000.0,4.97,5.03,4.93,5.03,832000.0
2006-03-20 10:00:00,5.03,5.03,4.97,5.0,438000.0,5.03,5.03,4.97,5.0,438000.0
2006-03-20 10:10:00,5.01,5.1,4.99,5.1,1417000.0,5.01,5.1,4.99,5.1,1417000.0
2006-03-20 10:20:00,5.07,5.1,5.04,5.04,840000.0,5.07,5.1,5.04,5.04,840000.0
2006-03-20 10:30:00,5.04,5.05,5.01,5.04,288000.0,5.04,5.05,5.01,5.04,288000.0
2006-03-20 10:40:00,5.04,5.08,5.03,5.06,322000.0,5.04,5.08,5.03,5.06,322000.0
2006-03-20 10:50:00,5.07,5.1,5.05,5.09,608000.0,5.07,5.1,5.05,5.09,608000.0
2006-03-20 11:00:00,5.1,5.12,5.07,5.09,751000.0,5.1,5.12,5.07,5.09,751000.0
2006-03-20 11:10:00,5.08,5.09,5.05,5.08,151000.0,5.08,5.09,5.05,5.08,151000.0
2006-03-20 11:20:00,5.08,5.09,5.07,5.07,126000.0,5.08,5.09,5.07,5.07,126000.0
2006-03-20 11:30:00,5.07,5.11,5.07,5.09,215000.0,5.07,5.11,5.07,5.09,215000.0
2006-03-20 11:40:00,5.1,5.11,5.07,5.07,123000.0,5.1,5.11,5.07,5.07,123000.0
2006-03-20 11:50:00,5.08,5.11,5.08,5.1,221000.0,5.08,5.11,5.08,5.1,221000.0
2006-03-20 12:00:00,5.09,5.1,5.06,5.07,143000.0,5.09,5.1,5.06,5.07,143000.0
2006-03-20 12:10:00,5.06,5.07,5.02,5.07,100000.0,5.06,5.07,5.02,5.07,100000.0
2006-03-20 12:20:00,5.07,5.08,5.06,5.07,97000.0,5.07,5.08,5.06,5.07,97000.0
2006-03-20 12:30:00,5.07,5.08,5.07,5.07,29000.0,5.07,5.08,5.07,5.07,29000.0
2006-03-20 12:40:00,5.07,5.08,5.07,5.08,104000.0,5.07,5.08,5.07,5.08,104000.0
2006-03-20 12:50:00,5.09,5.15,5.08,5.12,584000.0,5.09,5.15,5.08,5.12,584000.0
2006-03-20 13:00:00,5.12,5.15,5.1,5.15,243000.0,5.12,5.15,5.1,5.15,243000.0
2006-03-20 13:10:00,5.14,5.17,5.13,5.15,500000.0,5.14,5.17,5.13,5.15,500000.0
2006-03-20 13:20:00,5.14,5.15,5.13,5.14,500000.0,5.14,5.15,5.13,5.14,500000.0
2006-03-20 13:30:00,5.14,5.15,5.09,5.11,239000.0,5.14,5.15,5.09,5.11,239000.0
2006-03-20 13:40:00,5.11,5.12,5.09,5.09,274000.0,5.11,5.12,5.09,5.09,274000.0
2006-03-20 13:50:00,5.09,5.11,5.08,5.09,142000.0,5.09,5.11,5.08,5.09,142000.0
2006-03-20 14:00:00,5.09,5.14,5.09,5.1,140000.0,5.09,5.14,5.09,5.1,140000.0
2006-03-20 14:10:00,5.1,5.1,5.07,5.07,92000.0,5.1,5.1,5.07,5.07,92000.0
2006-03-20 14:20:00,5.09,5.1,5.08,5.1,71000.0,5.09,5.1,5.08,5.1,71000.0
2006-03-20 14:30:00,5.09,5.11,5.09,5.09,73000.0,5.09,5.11,5.09,5.09,73000.0
2006-03-20 14:40:00,5.09,5.1,5.08,5.1,63000.0,5.09,5.1,5.08,5.1,63000.0
2006-03-20 14:50:00,5.1,5.1,5.08,5.09,89000.0,5.1,5.1,5.08,5.09,89000.0
2006-03-20 15:00:00,5.09,5.1,5.09,5.1,128000.0,5.09,5.1,5.09,5.1,128000.0
2006-03-20 15:10:00,5.1,5.11,5.07,5.08,247000.0,5.1,5.11,5.07,5.08,247000.0
2006-03-20 15:20:00,5.09,5.16,5.08,5.09,119000.0,5.09,5.16,5.08,5.09,119000.0
2006-03-20 15:30:00,5.09,5.1,5.08,5.1,185000.0,5.09,5.1,5.08,5.1,185000.0
2006-03-20 15:40:00,5.1,5.1,5.08,5.1,522000.0,5.1,5.1,5.08,5.1,522000.0
2006-03-20 15:50:00,5.09,5.1,5.06,5.07,424000.0,5.09,5.1,5.06,5.07,424000.0
2006-03-21 09:30:00,5.1,5.1,4.95,5.0,413000.0,5.1,5.1,4.95,5.0,413000.0
2006-03-21 09:40:00,5.0,5.03,4.96,5.0,188000.0,5.0,5.03,4.96,5.0,188000.0
2006-03-21 09:50:00,4.99,5.09,4.99,5.05,167000.0,4.99,5.09,4.99,5.05,167000.0
2006-03-21 10:00:00,5.04,5.04,5.0,5.0,94000.0,5.04,5.04,5.0,5.0,94000.0
2006-03-21 10:10:00,5.0,5.0,4.98,4.98,222000.0,5.0,5.0,4.98,4.98,222000.0
2006-03-21 10:20:00,4.98,4.99,4.97,4.99,67000.0,4.98,4.99,4.97,4.99,67000.0
2006-03-21 10:30:00,4.98,5.0,4.98,5.0,91000.0,4.98,5.0,4.98,5.0,91000.0
2006-03-21 10:40:00,4.98,5.01,4.98,5.0,51000.0,4.98,5.01,4.98,5.0,51000.0
2006-03-21 10:50:00,5.0,5.0,4.97,4.97,219000.0,5.0,5.0,4.97,4.97,219000.0
2006-03-21 11:00:00,4.97,4.98,4.97,4.98,41000.0,4.97,4.98,4.97,4.98,41000.0
2006-03-21 11:10:00,4.98,4.98,4.97,4.98,134000.0,4.98,4.98,4.97,4.98,134000.0
2006-03-21 11:20:00,4.97,4.98,4.97,4.98,82000.0,4.97,4.98,4.97,4.98,82000.0
2006-03-21 11:30:00,4.97,4.99,4.95,4.97,166000.0,4.97,4.99,4.95,4.97,166000.0
2006-03-21 11:40:00,4.97,5.0,4.96,4.99,101000.0,4.97,5.0,4.96,4.99,101000.0
2006-03-21 11:50:00,5.0,5.07,5.0,5.0,355000.0,5.0,5.07,5.0,5.0,355000.0
2006-03-21 12:00:00,5.02,5.04,4.99,5.01,381000.0,5.02,5.04,4.99,5.01,381000.0
2006-03-21 12:10:00,5.02,5.03,5.02,5.02,18000.0,5.02,5.03,5.02,5.02,18000.0
2006-03-21 12:20:00,5.02,5.03,5.01,5.02,49000.0,5.02,5.03,5.01,5.02,49000.0
2006-03-21 12:30:00,5.02,5.02,5.01,5.02,39000.0,5.02,5.02,5.01,5.02,39000.0
2006-03-21 12:40:00,5.01,5.02,5.01,5.02,14000.0,5.01,5.02,5.01,5.02,14000.0
2006-03-21 12:50:00,5.02,5.03,4.99,4.99,60000.0,5.02,5.03,4.99,4.99,60000.0
2006-03-21 13:00:00,5.0,5.0,4.99,5.0,30000.0,5.0,5.0,4.99,5.0,30000.0
2006-03-21 13:10:00,4.99,5.0,4.99,5.0,36000.0,4.99,5.0,4.99,5.0,36000.0
2006-03-21 13:20:00,5.0,5.0,4.98,5.0,88000.0,5.0,5.0,4.98,5.0,88000.0
2006-03-21 13:30:00,5.0,5.0,4.99,5.0,8000.0,5.0,5.0,4.99,5.0,8000.0
2006-03-21 13:40:00,5.0,5.0,4.92,4.92,423000.0,5.0,5.0,4.92,4.92,423000.0
2006-03-21 13:50:00,4.92,4.97,4.91,4.97,97000.0,4.92,4.97,4.91,4.97,97000.0
2006-03-21 14:00:00,4.97,4.99,4.97,4.97,19000.0,4.97,4.99,4.97,4.97,19000.0
2006-03-21 14:10:00,4.97,4.97,4.94,4.94,121000.0,4.97,4.97,4.94,4.94,121000.0
2006-03-21 14:20:00,4.95,4.97,4.95,4.95,59000.0,4.95,4.97,4.95,4.95,59000.0
2006-03-21 14:30:00,4.96,4.98,4.96,4.97,41000.0,4.96,4.98,4.96,4.97,41000.0
2006-03-21 14:40:00,4.97,4.98,4.97,4.97,80000.0,4.97,4.98,4.97,4.97,80000.0
2006-03-21 14:50:00,4.98,4.98,4.97,4.97,28000.0,4.98,4.98,4.97,4.97,28000.0
2006-03-21 15:00:00,4.98,4.98,4.93,4.93,128000.0,4.98,4.98,4.93,4.93,128000.0
2006-03-21 15:10:00,4.93,4.97,4.93,4.96,89000.0,4.93,4.97,4.93,4.96,89000.0
2006-03-21 15:20:00,4.97,4.97,4.95,4.96,84000.0,4.97,4.97,4.95,4.96,84000.0
2006-03-21 15:30:00,4.96,4.98,4.92,4.95,371000.0,4.96,4.98,4.92,4.95,371000.0
2006-03-21 15:40:00,4.95,4.95,4.93,4.95,224000.0,4.95,4.95,4.93,4.95,224000.0
2006-03-21 15:50:00,4.95,4.96,4.92,4.93,471000.0,4.95,4.96,4.92,4.93,471000.0
2006-03-22 09:30:00,4.95,4.99,4.91,4.97,407000.0,4.95,4.99,4.91,4.97,407000.0
2006-03-22 09:40:00,4.97,5.09,4.96,5.07,725000.0,4.97,5.09,4.96,5.07,725000.0
2006-03-22 09:50:00,5.09,5.1,5.03,5.03,478000.0,5.09,5.1,5.03,5.03,478000.0
2006-03-22 10:00:00,5.05,5.12,5.04,5.1,396000.0,5.05,5.12,5.04,5.1,396000.0
2006-03-22 10:10:00,5.1,5.1,5.06,5.08,192000.0,5.1,5.1,5.06,5.08,192000.0
2006-03-22 10:20:00,5.09,5.11,5.07,5.1,106000.0,5.09,5.11,5.07,5.1,106000.0
2006-03-22 10:30:00,5.11,5.12,5.1,5.11,227000.0,5.11,5.12,5.1,5.11,227000.0
2006-03-22 10:40:00,5.11,5.11,5.07,5.11,115000.0,5.11,5.11,5.07,5.11,115000.0
2006-03-22 10:50:00,5.11,5.15,5.1,5.14,570000.0,5.11,5.15,5.1,5.14,570000.0
2006-03-22 11:00:00,5.14,5.2,5.14,5.17,997000.0,5.14,5.2,5.14,5.17,997000.0
2006-03-22 11:10:00,5.17,5.19,5.15,5.17,157000.0,5.17,5.19,5.15,5.17,157000.0
2006-03-22 11:20:00,5.17,5.18,5.16,5.16,48000.0,5.17,5.18,5.16,5.16,48000.0
2006-03-22 11:30:00,5.16,5.16,5.13,5.14,72000.0,5.16,5.16,5.13,5.14,72000.0
2006-03-22 11:40:00,5.14,5.15,5.13,5.14,55000.0,5.14,5.15,5.13,5.14,55000.0
2006-03-22 11:50:00,5.14,5.15,5.13,5.13,109000.0,5.14,5.15,5.13,5.13,109000.0
2006-03-22 12:00:00,5.13,5.15,5.13,5.15,48000.0,5.13,5.15,5.13,5.15,48000.0
2006-03-22 12:10:00,5.15,5.15,5.14,5.15,26000.0,5.15,5.15,5.14,5.15,26000.0
2006-03-22 12:20:00,5.15,5.16,5.14,5.16,79000.0,5.15,5.16,5.14,5.16,79000.0
2006-03-22 12:30:00,5.15,5.15,5.14,5.14,42000.0,5.15,5.15,5.14,5.14,42000.0
2006-03-22 12:40:00,5.14,5.15,5.1,5.13,106000.0,5.14,5.15,5.1,5.13,106000.0
2006-03-22 12:50:00,5.11,5.11,5.06,5.07,146000.0,5.11,5.11,5.06,5.07,146000.0
2006-03-22 13:00:00,5.08,5.1,5.06,5.1,75000.0,5.08,5.1,5.06,5.1,75000.0
2006-03-22 13:10:00,5.1,5.1,5.09,5.09,18000.0,5.1,5.1,5.09,5.09,18000.0
2006-03-22 13:20:00,5.08,5.08,5.08,5.08,15000.0,5.08,5.08,5.08,5.08,15000.0
2006-03-22 13:30:00,5.08,5.08,5.05,5.06,113000.0,5.08,5.08,5.05,5.06,113000.0
2006-03-22 13:40:00,5.06,5.07,5.06,5.07,13000.0,5.06,5.07,5.06,5.07,13000.0
2006-03-22 13:50:00,5.08,5.12,5.08,5.09,107000.0,5.08,5.12,5.08,5.09,107000.0
2006-03-22 14:00:00,5.09,5.12,5.09,5.09,93000.0,5.09,5.12,5.09,5.09,93000.0
2006-03-22 14:10:00,5.1,5.14,5.09,5.14,60000.0,5.1,5.14,5.09,5.14,60000.0
2006-03-22 14:20:00,5.14,5.14,5.12,5.12,56000.0,5.14,5.14,5.12,5.12,56000.0
2006-03-22 14:30:00,5.11,5.12,5.1,5.11,52000.0,5.11,5.12,5.1,5.11,52000.0
2006-03-22 14:40:00,5.11,5.11,5.1,5.1,31000.0,5.11,5.11,5.1,5.1,31000.0
2006-03-22 14:50:00,5.1,5.1,5.09,5.09,8000.0,5.1,5.1,5.09,5.09,8000.0
2006-03-22 15:00:00,5.1,5.1,5.08,5.09,71000.0,5.1,5.1,5.08,5.09,71000.0
2006-03-22 15:10:00,5.09,5.09,5.08,5.08,53000.0,5.09,5.09,5.08,5.08,53000.0
2006-03-22 15:20:00,5.08,5.1,5.07,5.1,49000.0,5.08,5.1,5.07,5.1,49000.0
2006-03-22 15:30:00,5.11,5.12,5.1,5.1,179000.0,5.11,5.12,5.1,5.1,179000.0
2006-03-22 15:40:00,5.1,5.11,5.08,5.1,92000.0,5.1,5.11,5.08,5.1,92000.0
2006-03-22 15:50:00,5.1,5.11,5.07,5.1,199000.0,5.1,5.11,5.07,5.1,199000.0
2006-03-23 09:30:00,5.11,5.2,5.08,5.16,766000.0,5.11,5.2,5.08,5.16,766000.0
2006-03-23 09:40:00,5.17,5.2,5.17,5.18,399000.0,5.17,5.2,5.17,5.18,399000.0
2006-03-23 09:50:00,5.18,5.18,5.16,5.16,53000.0,5.18,5.18,5.16,5.16,53000.0
2006-03-23 10:00:00,5.16,5.17,5.15,5.15,72000.0,5.16,5.17,5.15,5.15,72000.0
2006-03-23 10:10:00,5.16,5.16,5.1,5.13,134000.0,5.16,5.16,5.1,5.13,134000.0
2006-03-23 10:20:00,5.14,5.14,5.11,5.12,68000.0,5.14,5.14,5.11,5.12,68000.0
2006-03-23 10:30:00,5.12,5.13,5.1,5.12,92000.0,5.12,5.13,5.1,5.12,92000.0
2006-03-23 10:40:00,5.11,5.11,5.08,5.09,94000.0,5.11,5.11,5.08,5.09,94000.0
2006-03-23 10:50:00,5.09,5.1,5.09,5.09,57000.0,5.09,5.1,5.09,5.09,57000.0
2006-03-23 11:00:00,5.09,5.09,5.06,5.07,103000.0,5.09,5.09,5.06,5.07,103000.0
2006-03-23 11:10:00,5.07,5.08,5.07,5.08,47000.0,5.07,5.08,5.07,5.08,47000.0
2006-03-23 11:20:00,5.08,5.11,5.07,5.08,31000.0,5.08,5.11,5.07,5.08,31000.0
2006-03-23 11:30:00,5.08,5.09,5.08,5.09,24000.0,5.08,5.09,5.08,5.09,24000.0
2006-03-23 11:40:00,5.08,5.13,5.08,5.13,83000.0,5.08,5.13,5.08,5.13,83000.0
2006-03-23 11:50:00,5.13,5.13,5.12,5.13,42000.0,5.13,5.13,5.12,5.13,42000.0
2006-03-23 12:00:00,5.11,5.11,5.09,5.09,48000.0,5.11,5.11,5.09,5.09,48000.0
2006-03-23 12:10:00,5.09,5.09,5.08,5.08,83000.0,5.09,5.09,5.08,5.08,83000.0
2006-03-23 12:20:00,5.08,5.09,5.08,5.09,68000.0,5.08,5.09,5.08,5.09,68000.0
2006-03-23 12:30:00,5.09,5.1,5.09,5.09,10000.0,5.09,5.1,5.09,5.09,10000.0
2006-03-23 12:40:00,5.08,5.09,5.07,5.08,92000.0,5.08,5.09,5.07,5.08,92000.0
2006-03-23 12:50:00,5.08,5.08,5.08,5.08,46000.0,5.08,5.08,5.08,5.08,46000.0
2006-03-23 13:00:00,5.08,5.09,5.08,5.09,28000.0,5.08,5.09,5.08,5.09,28000.0
2006-03-23 13:10:00,5.09,5.1,5.09,5.09,13000.0,5.09,5.1,5.09,5.09,13000.0
2006-03-23 13:20:00,5.09,5.09,5.08,5.08,15000.0,5.09,5.09,5.08,5.08,15000.0
2006-03-23 13:30:00,5.08,5.09,5.08,5.09,16000.0,5.08,5.09,5.08,5.09,16000.0
2006-03-23 13:40:00,5.08,5.09,5.07,5.09,82000.0,5.08,5.09,5.07,5.09,82000.0
2006-03-23 13:50:00,5.09,5.11,5.08,5.11,57000.0,5.09,5.11,5.08,5.11,57000.0
2006-03-23 14:00:00,5.11,5.12,5.1,5.1,45000.0,5.11,5.12,5.1,5.1,45000.0
2006-03-23 14:10:00,5.1,5.12,5.1,5.12,65000.0,5.1,5.12,5.1,5.12,65000.0
2006-03-23 14:20:00,5.12,5.13,5.12,5.13,31000.0,5.12,5.13,5.12,5.13,31000.0
2006-03-23 14:30:00,5.13,5.13,5.11,5.12,20000.0,5.13,5.13,5.11,5.12,20000.0
2006-03-23 14:40:00,5.12,5.13,5.12,5.12,52000.0,5.12,5.13,5.12,5.12,52000.0
2006-03-23 14:50:00,5.12,5.12,5.08,5.08,59000.0,5.12,5.12,5.08,5.08,59000.0
2006-03-23 15:00:00,5.07,5.08,5.07,5.08,33000.0,5.07,5.08,5.07,5.08,33000.0
2006-03-23 15:10:00,5.08,5.09,5.07,5.09,98000.0,5.08,5.09,5.07,5.09,98000.0
2006-03-23 15:20:00,5.09,5.09,5.07,5.07,93000.0,5.09,5.09,5.07,5.07,93000.0
2006-03-23 15:30:00,5.07,5.08,5.07,5.07,27000.0,5.07,5.08,5.07,5.07,27000.0
2006-03-23 15:40:00,5.07,5.07,5.06,5.06,128000.0,5.07,5.07,5.06,5.06,128000.0
2006-03-23 15:50:00,5.06,5.07,5.05,5.06,325000.0,5.06,5.07,5.05,5.06,325000.0
2006-03-24 09:30:00,5.15,5.16,5.08,5.16,217000.0,5.15,5.16,5.08,5.16,217000.0
2006-03-24 09:40:00,5.17,5.19,5.15,5.18,354000.0,5.17,5.19,5.15,5.18,354000.0
2006-03-24 09:50:00,5.17,5.18,5.14,5.15,206000.0,5.17,5.18,5.14,5.15,206000.0
2006-03-24 10:00:00,5.15,5.17,5.15,5.17,150000.0,5.15,5.17,5.15,5.17,150000.0
2006-03-24 10:10:00,5.17,5.17,5.15,5.17,34000.0,5.17,5.17,5.15,5.17,34000.0
2006-03-24 10:20:00,5.16,5.17,5.14,5.15,103000.0,5.16,5.17,5.14,5.15,103000.0
2006-03-24 10:30:00,5.16,5.17,5.15,5.17,117000.0,5.16,5.17,5.15,5.17,117000.0
2006-03-24 10:40:00,5.16,5.17,5.14,5.15,98000.0,5.16,5.17,5.14,5.15,98000.0
2006-03-24 10:50:00,5.14,5.15,5.11,5.14,100000.0,5.14,5.15,5.11,5.14,100000.0
2006-03-24 11:00:00,5.14,5.15,5.13,5.14,33000.0,5.14,5.15,5.13,5.14,33000.0
2006-03-24 11:10:00,5.14,5.15,5.13,5.13,43000.0,5.14,5.15,5.13,5.13,43000.0
2006-03-24 11:20:00,5.14,5.14,5.12,5.12,30000.0,5.14,5.14,5.12,5.12,30000.0
2006-03-24 11:30:00,5.12,5.16,5.12,5.13,75000.0,5.12,5.16,5.12,5.13,75000.0
2006-03-24 11:40:00,5.13,5.13,5.13,5.13,1000.0,5.13,5.13,5.13,5.13,1000.0
2006-03-24 11:50:00,5.12,5.12,5.09,5.11,147000.0,5.12,5.12,5.09,5.11,147000.0
2006-03-24 12:00:00,5.11,5.13,5.1,5.1,44000.0,5.11,5.13,5.1,5.1,44000.0
2006-03-24 12:10:00,5.1,5.1,5.1,5.1,20000.0,5.1,5.1,5.1,5.1,20000.0
2006-03-24 12:20:00,5.1,5.12,5.1,5.12,100000.0,5.1,5.12,5.1,5.12,100000.0
2006-03-24 12:30:00,5.12,5.12,5.11,5.11,5000.0,5.12,5.12,5.11,5.11,5000.0
2006-03-24 12:40:00,5.12,5.14,5.12,5.13,49000.0,5.12,5.14,5.12,5.13,49000.0
2006-03-24 12:50:00,5.12,5.13,5.1,5.13,14000.0,5.12,5.13,5.1,5.13,14000.0
2006-03-24 13:00:00,5.1,5.11,5.1,5.11,9000.0,5.1,5.11,5.1,5.11,9000.0
2006-03-24 13:10:00,5.11,5.11,5.08,5.08,56000.0,5.11,5.11,5.08,5.08,56000.0
2006-03-24 13:20:00,5.08,5.09,5.05,5.07,80000.0,5.08,5.09,5.05,5.07,80000.0
2006-03-24 13:30:00,5.08,5.08,5.06,5.07,56000.0,5.08,5.08,5.06,5.07,56000.0
2006-03-24 13:40:00,5.06,5.06,5.02,5.04,92000.0,5.06,5.06,5.02,5.04,92000.0
2006-03-24 13:50:00,5.04,5.07,5.03,5.07,82000.0,5.04,5.07,5.03,5.07,82000.0
2006-03-24 14:00:00,5.07,5.07,5.04,5.04,37000.0,5.07,5.07,5.04,5.04,37000.0
2006-03-24 14:10:00,5.06,5.06,5.06,5.06,17000.0,5.06,5.06,5.06,5.06,17000.0
2006-03-24 14:20:00,5.06,5.06,5.05,5.05,12000.0,5.06,5.06,5.05,5.05,12000.0
2006-03-24 14:30:00,5.05,5.06,5.04,5.04,15000.0,5.05,5.06,5.04,5.04,15000.0
2006-03-24 14:40:00,5.04,5.06,5.04,5.04,26000.0,5.04,5.06,5.04,5.04,26000.0
2006-03-24 14:50:00,5.04,5.04,5.03,5.03,77000.0,5.04,5.04,5.03,5.03,77000.0
2006-03-24 15:00:00,5.03,5.04,5.03,5.03,100000.0,5.03,5.04,5.03,5.03,100000.0
2006-03-24 15:10:00,5.03,5.04,5.03,5.03,26000.0,5.03,5.04,5.03,5.03,26000.0
2006-03-24 15:20:00,5.03,5.06,5.03,5.04,69000.0,5.03,5.06,5.03,5.04,69000.0
2006-03-24 15:30:00,5.04,5.04,5.03,5.03,37000.0,5.04,5.04,5.03,5.03,37000.0
2006-03-24 15:40:00,5.03,5.04,5.01,5.02,127000.0,5.03,5.04,5.01,5.02,127000.0
2006-03-24 15:50:00,5.01,5.03,5.01,5.02,287000.0,5.01,5.03,5.01,5.02,287000.0
2006-03-27 09:30:00,5.12,5.15,5.03,5.05,226000.0,5.12,5.15,5.03,5.05,226000.0
2006-03-27 09:40:00,5.04,5.07,5.03,5.05,123000.0,5.04,5.07,5.03,5.05,123000.0
2006-03-27 09:50:00,5.05,5.11,5.05,5.1,204000.0,5.05,5.11,5.05,5.1,204000.0
2006-03-27 10:00:00,5.09,5.1,5.09,5.09,64000.0,5.09,5.1,5.09,5.09,64000.0
2006-03-27 10:10:00,5.09,5.11,5.09,5.11,159000.0,5.09,5.11,5.09,5.11,159000.0
2006-03-27 10:20:00,5.11,5.13,5.1,5.13,132000.0,5.11,5.13,5.1,5.13,132000.0
2006-03-27 10:30:00,5.13,5.16,5.12,5.14,404000.0,5.13,5.16,5.12,5.14,404000.0
2006-03-27 10:40:00,5.14,5.15,5.13,5.15,60000.0,5.14,5.15,5.13,5.15,60000.0
2006-03-27 10:50:00,5.15,5.19,5.14,5.17,270000.0,5.15,5.19,5.14,5.17,270000.0
2006-03-27 11:00:00,5.17,5.18,5.15,5.16,157000.0,5.17,5.18,5.15,5.16,157000.0
2006-03-27 11:10:00,5.17,5.19,5.17,5.18,150000.0,5.17,5.19,5.17,5.18,150000.0
2006-03-27 11:20:00,5.17,5.17,5.14,5.15,88000.0,5.17,5.17,5.14,5.15,88000.0
2006-03-27 11:30:00,5.15,5.15,5.12,5.13,96000.0,5.15,5.15,5.12,5.13,96000.0
2006-03-27 11:40:00,5.14,5.15,5.13,5.15,66000.0,5.14,5.15,5.13,5.15,66000.0
2006-03-27 11:50:00,5.15,5.17,5.15,5.15,132000.0,5.15,5.17,5.15,5.15,132000.0
2006-03-27 12:00:00,5.15,5.16,5.15,5.16,31000.0,5.15,5.16,5.15,5.16,31000.0
2006-03-27 12:10:00,5.16,5.16,5.15,5.16,27000.0,5.16,5.16,5.15,5.16,27000.0
2006-03-27 12:20:00,5.17,5.17,5.15,5.15,44000.0,5.17,5.17,5.15,5.15,44000.0
2006-03-27 12:30:00,5.15,5.16,5.14,5.15,94000.0,5.15,5.16,5.14,5.15,94000.0
2006-03-27 12:40:00,5.15,5.16,5.14,5.15,49000.0,5.15,5.16,5.14,5.15,49000.0
2006-03-27 12:50:00,5.15,5.17,5.15,5.17,62000.0,5.15,5.17,5.15,5.17,62000.0
2006-03-27 13:00:00,5.16,5.17,5.16,5.16,134000.0,5.16,5.17,5.16,5.16,134000.0
2006-03-27 13:10:00,5.16,5.17,5.16,5.17,72000.0,5.16,5.17,5.16,5.17,72000.0
2006-03-27 13:20:00,5.17,5.17,5.16,5.17,60000.0,5.17,5.17,5.16,5.17,60000.0
2006-03-27 13:30:00,5.17,5.18,5.16,5.17,110000.0,5.17,5.18,5.16,5.17,110000.0
2006-03-27 13:40:00,5.17,5.2,5.17,5.18,288000.0,5.17,5.2,5.17,5.18,288000.0
2006-03-27 13:50:00,5.18,5.2,5.17,5.2,186000.0,5.18,5.2,5.17,5.2,186000.0
2006-03-27 14:00:00,5.2,5.24,5.18,5.24,857000.0,5.2,5.24,5.18,5.24,857000.0
2006-03-27 14:10:00,5.23,5.29,5.22,5.27,914000.0,5.23,5.29,5.22,5.27,914000.0
2006-03-27 14:20:00,5.27,5.28,5.26,5.28,249000.0,5.27,5.28,5.26,5.28,249000.0
2006-03-27 14:30:00,5.28,5.31,5.23,5.25,782000.0,5.28,5.31,5.23,5.25,782000.0
2006-03-27 14:40:00,5.24,5.25,5.21,5.24,221000.0,5.24,5.25,5.21,5.24,221000.0
2006-03-27 14:50:00,5.24,5.24,5.23,5.23,93000.0,5.24,5.24,5.23,5.23,93000.0
2006-03-27 15:00:00,5.24,5.24,5.23,5.24,148000.0,5.24,5.24,5.23,5.24,148000.0
2006-03-27 15:10:00,5.24,5.24,5.17,5.2,307000.0,5.24,5.24,5.17,5.2,307000.0
2006-03-27 15:20:00,5.2,5.22,5.19,5.22,136000.0,5.2,5.22,5.19,5.22,136000.0
2006-03-27 15:30:00,5.22,5.23,5.18,5.23,161000.0,5.22,5.23,5.18,5.23,161000.0
2006-03-27 15:40:00,5.24,5.24,5.21,5.23,205000.0,5.24,5.24,5.21,5.23,205000.0
2006-03-27 15:50:00,5.23,5.3,5.18,5.19,483000.0,5.23,5.3,5.18,5.19,483000.0
2006-03-28 09:30:00,5.2,5.22,5.13,5.16,185000.0,5.2,5.22,5.13,5.16,185000.0
2006-03-28 09:40:00,5.17,5.19,5.17,5.19,162000.0,5.17,5.19,5.17,5.19,162000.0
2006-03-28 09:50:00,5.19,5.2,5.18,5.2,121000.0,5.19,5.2,5.18,5.2,121000.0
2006-03-28 10:00:00,5.2,5.25,5.19,5.19,327000.0,5.2,5.25,5.19,5.19,327000.0
2006-03-28 10:10:00,5.19,5.21,5.17,5.2,191000.0,5.19,5.21,5.17,5.2,191000.0
2006-03-28 10:20:00,5.19,5.2,5.18,5.18,121000.0,5.19,5.2,5.18,5.18,121000.0
2006-03-28 10:30:00,5.19,5.19,5.16,5.17,70000.0,5.19,5.19,5.16,5.17,70000.0
2006-03-28 10:40:00,5.16,5.18,5.16,5.18,29000.0,5.16,5.18,5.16,5.18,29000.0
2006-03-28 10:50:00,5.18,5.19,5.18,5.19,38000.0,5.18,5.19,5.18,5.19,38000.0
2006-03-28 11:00:00,5.19,5.2,5.16,5.17,67000.0,5.19,5.2,5.16,5.17,67000.0
2006-03-28 11:10:00,5.17,5.18,5.17,5.18,21000.0,5.17,5.18,5.17,5.18,21000.0
2006-03-28 11:20:00,5.18,5.18,5.18,5.18,13000.0,5.18,5.18,5.18,5.18,13000.0
2006-03-28 11:30:00,5.18,5.18,5.15,5.16,47000.0,5.18,5.18,5.15,5.16,47000.0
2006-03-28 11:40:00,5.16,5.17,5.16,5.16,25000.0,5.16,5.17,5.16,5.16,25000.0
2006-03-28 11:50:00,5.16,5.17,5.12,5.12,278000.0,5.16,5.17,5.12,5.12,278000.0
2006-03-28 12:00:00,5.12,5.14,5.12,5.13,86000.0,5.12,5.14,5.12,5.13,86000.0
2006-03-28 12:10:00,5.14,5.14,5.12,5.14,97000.0,5.14,5.14,5.12,5.14,97000.0
2006-03-28 12:20:00,5.14,5.14,5.13,5.13,32000.0,5.14,5.14,5.13,5.13,32000.0
2006-03-28 12:30:00,5.14,5.15,5.14,5.15,62000.0,5.14,5.15,5.14,5.15,62000.0
2006-03-28 12:40:00,5.15,5.17,5.14,5.17,74000.0,5.15,5.17,5.14,5.17,74000.0
2006-03-28 12:50:00,5.17,5.18,5.16,5.18,78000.0,5.17,5.18,5.16,5.18,78000.0
2006-03-28 13:00:00,5.18,5.19,5.16,5.16,130000.0,5.18,5.19,5.16,5.16,130000.0
2006-03-28 13:10:00,5.17,5.17,5.17,5.17,11000.0,5.17,5.17,5.17,5.17,11000.0
2006-03-28 13:20:00,5.17,5.17,5.14,5.14,58000.0,5.17,5.17,5.14,5.14,58000.0
2006-03-28 13:30:00,5.15,5.15,5.14,5.15,19000.0,5.15,5.15,5.14,5.15,19000.0
2006-03-28 13:40:00,5.15,5.15,5.12,5.13,108000.0,5.15,5.15,5.12,5.13,108000.0
2006-03-28 13:50:00,5.13,5.15,5.13,5.15,54000.0,5.13,5.15,5.13,5.15,54000.0
2006-03-28 14:00:00,5.14,5.17,5.13,5.15,169000.0,5.14,5.17,5.13,5.15,169000.0
2006-03-28 14:10:00,5.14,5.15,5.11,5.11,116000.0,5.14,5.15,5.11,5.11,116000.0
2006-03-28 14:20:00,5.12,5.13,5.1,5.12,97000.0,5.12,5.13,5.1,5.12,97000.0
2006-03-28 14:30:00,5.12,5.13,5.09,5.12,159000.0,5.12,5.13,5.09,5.12,159000.0
2006-03-28 14:40:00,5.12,5.15,5.11,5.12,128000.0,5.12,5.15,5.11,5.12,128000.0
2006-03-28 14:50:00,5.13,5.15,5.13,5.14,42000.0,5.13,5.15,5.13,5.14,42000.0
2006-03-28 15:00:00,5.14,5.14,5.12,5.12,65000.0,5.14,5.14,5.12,5.12,65000.0
2006-03-28 15:10:00,5.13,5.13,5.09,5.09,157000.0,5.13,5.13,5.09,5.09,157000.0
2006-03-28 15:20:00,5.1,5.11,5.09,5.1,175000.0,5.1,5.11,5.09,5.1,175000.0
2006-03-28 15:30:00,5.11,5.12,5.11,5.12,75000.0,5.11,5.12,5.11,5.12,75000.0
2006-03-28 15:40:00,5.12,5.12,5.11,5.11,144000.0,5.12,5.12,5.11,5.11,144000.0
2006-03-28 15:50:00,5.11,5.13,5.11,5.11,239000.0,5.11,5.13,5.11,5.11,239000.0
2006-03-29 09:30:00,5.19,5.2,5.14,5.14,283000.0,5.19,5.2,5.14,5.14,283000.0
2006-03-29 09:40:00,5.15,5.19,5.15,5.16,130000.0,5.15,5.19,5.15,5.16,130000.0
2006-03-29 09:50:00,5.16,5.2,5.16,5.2,81000.0,5.16,5.2,5.16,5.2,81000.0
2006-03-29 10:00:00,5.2,5.2,5.16,5.16,179000.0,5.2,5.2,5.16,5.16,179000.0
2006-03-29 10:10:00,5.16,5.24,5.16,5.21,371000.0,5.16,5.24,5.16,5.21,371000.0
2006-03-29 10:20:00,5.21,5.23,5.21,5.22,284000.0,5.21,5.23,5.21,5.22,284000.0
2006-03-29 10:30:00,5.22,5.24,5.22,5.23,223000.0,5.22,5.24,5.22,5.23,223000.0
2006-03-29 10:40:00,5.23,5.28,5.23,5.25,645000.0,5.23,5.28,5.23,5.25,645000.0
2006-03-29 10:50:00,5.25,5.26,5.24,5.25,258000.0,5.25,5.26,5.24,5.25,258000.0
2006-03-29 11:00:00,5.25,5.29,5.24,5.28,481000.0,5.25,5.29,5.24,5.28,481000.0
2006-03-29 11:10:00,5.28,5.29,5.27,5.29,300000.0,5.28,5.29,5.27,5.29,300000.0
2006-03-29 11:20:00,5.29,5.32,5.29,5.3,749000.0,5.29,5.32,5.29,5.3,749000.0
2006-03-29 11:30:00,5.31,5.33,5.3,5.32,422000.0,5.31,5.33,5.3,5.32,422000.0
2006-03-29 11:40:00,5.32,5.33,5.31,5.33,218000.0,5.32,5.33,5.31,5.33,218000.0
2006-03-29 11:50:00,5.33,5.38,5.33,5.37,446000.0,5.33,5.38,5.33,5.37,446000.0
2006-03-29 12:00:00,5.37,5.4,5.37,5.39,292000.0,5.37,5.4,5.37,5.39,292000.0
2006-03-29 12:10:00,5.39,5.4,5.39,5.4,274000.0,5.39,5.4,5.39,5.4,274000.0
2006-03-29 12:20:00,5.4,5.4,5.34,5.38,210000.0,5.4,5.4,5.34,5.38,210000.0
2006-03-29 12:30:00,5.37,5.37,5.34,5.35,127000.0,5.37,5.37,5.34,5.35,127000.0
2006-03-29 12:40:00,5.35,5.37,5.35,5.37,217000.0,5.35,5.37,5.35,5.37,217000.0
2006-03-29 12:50:00,5.37,5.39,5.37,5.38,130000.0,5.37,5.39,5.37,5.38,130000.0
2006-03-29 13:00:00,5.38,5.4,5.38,5.4,108000.0,5.38,5.4,5.38,5.4,108000.0
2006-03-29 13:10:00,5.4,5.46,5.4,5.45,689000.0,5.4,5.46,5.4,5.45,689000.0
2006-03-29 13:20:00,5.46,5.5,5.45,5.5,552000.0,5.46,5.5,5.45,5.5,552000.0
2006-03-29 13:30:00,5.5,5.5,5.46,5.47,252000.0,5.5,5.5,5.46,5.47,252000.0
2006-03-29 13:40:00,5.47,5.5,5.47,5.49,179000.0,5.47,5.5,5.47,5.49,179000.0
2006-03-29 13:50:00,5.49,5.5,5.48,5.49,444000.0,5.49,5.5,5.48,5.49,444000.0
2006-03-29 14:00:00,5.48,5.49,5.45,5.48,121000.0,5.48,5.49,5.45,5.48,121000.0
2006-03-29 14:10:00,5.48,5.49,5.46,5.47,106000.0,5.48,5.49,5.46,5.47,106000.0
2006-03-29 14:20:00,5.46,5.49,5.46,5.49,76000.0,5.46,5.49,5.46,5.49,76000.0
2006-03-29 14:30:00,5.48,5.49,5.44,5.44,77000.0,5.48,5.49,5.44,5.44,77000.0
2006-03-29 14:40:00,5.45,5.45,5.41,5.42,78000.0,5.45,5.45,5.41,5.42,78000.0
2006-03-29 14:50:00,5.43,5.44,5.42,5.42,181000.0,5.43,5.44,5.42,5.42,181000.0
2006-03-29 15:00:00,5.43,5.44,5.42,5.43,56000.0,5.43,5.44,5.42,5.43,56000.0
2006-03-29 15:10:00,5.43,5.43,5.38,5.39,169000.0,5.43,5.43,5.38,5.39,169000.0
2006-03-29 15:20:00,5.39,5.44,5.39,5.44,243000.0,5.39,5.44,5.39,5.44,243000.0
2006-03-29 15:30:00,5.44,5.44,5.4,5.42,168000.0,5.44,5.44,5.4,5.42,168000.0
2006-03-29 15:40:00,5.42,5.43,5.38,5.4,379000.0,5.42,5.43,5.38,5.4,379000.0
2006-03-29 15:50:00,5.4,5.45,5.4,5.45,625000.0,5.4,5.45,5.4,5.45,625000.0
2006-03-30 09:30:00,5.76,5.82,5.69,5.71,3379000.0,5.76,5.82,5.69,5.71,3379000.0
2006-03-30 09:40:00,5.71,5.74,5.6,5.69,1737000.0,5.71,5.74,5.6,5.69,1737000.0
2006-03-30 09:50:00,5.69,5.71,5.64,5.7,933000.0,5.69,5.71,5.64,5.7,933000.0
2006-03-30 10:00:00,5.7,5.74,5.62,5.62,1228000.0,5.7,5.74,5.62,5.62,1228000.0
2006-03-30 10:10:00,5.62,5.7,5.58,5.6,1105000.0,5.62,5.7,5.58,5.6,1105000.0
2006-03-30 10:20:00,5.6,5.63,5.59,5.62,783000.0,5.6,5.63,5.59,5.62,783000.0
2006-03-30 10:30:00,5.62,5.62,5.51,5.57,1033000.0,5.62,5.62,5.51,5.57,1033000.0
2006-03-30 10:40:00,5.57,5.68,5.51,5.64,732000.0,5.57,5.68,5.51,5.64,732000.0
2006-03-30 10:50:00,5.64,5.66,5.58,5.59,381000.0,5.64,5.66,5.58,5.59,381000.0
2006-03-30 11:00:00,5.59,5.64,5.58,5.6,249000.0,5.59,5.64,5.58,5.6,249000.0
2006-03-30 11:10:00,5.6,5.64,5.6,5.61,223000.0,5.6,5.64,5.6,5.61,223000.0
2006-03-30 11:20:00,5.6,5.64,5.6,5.64,237000.0,5.6,5.64,5.6,5.64,237000.0
2006-03-30 11:30:00,5.64,5.67,5.63,5.66,407000.0,5.64,5.67,5.63,5.66,407000.0
2006-03-30 11:40:00,5.66,5.69,5.65,5.66,298000.0,5.66,5.69,5.65,5.66,298000.0
2006-03-30 11:50:00,5.66,5.67,5.61,5.65,212000.0,5.66,5.67,5.61,5.65,212000.0
2006-03-30 12:00:00,5.65,5.68,5.63,5.64,348000.0,5.65,5.68,5.63,5.64,348000.0
2006-03-30 12:10:00,5.64,5.65,5.64,5.65,132000.0,5.64,5.65,5.64,5.65,132000.0
2006-03-30 12:20:00,5.65,5.68,5.65,5.67,182000.0,5.65,5.68,5.65,5.67,182000.0
2006-03-30 12:30:00,5.67,5.7,5.67,5.69,165000.0,5.67,5.7,5.67,5.69,165000.0
2006-03-30 12:40:00,5.68,5.7,5.65,5.65,168000.0,5.68,5.7,5.65,5.65,168000.0
2006-03-30 12:50:00,5.66,5.67,5.64,5.66,198000.0,5.66,5.67,5.64,5.66,198000.0
2006-03-30 13:00:00,5.66,5.68,5.65,5.68,108000.0,5.66,5.68,5.65,5.68,108000.0
2006-03-30 13:10:00,5.69,5.69,5.65,5.66,107000.0,5.69,5.69,5.65,5.66,107000.0
2006-03-30 13:20:00,5.67,5.68,5.66,5.67,76000.0,5.67,5.68,5.66,5.67,76000.0
2006-03-30 13:30:00,5.68,5.68,5.67,5.68,208000.0,5.68,5.68,5.67,5.68,208000.0
2006-03-30 13:40:00,5.68,5.69,5.67,5.68,139000.0,5.68,5.69,5.67,5.68,139000.0
2006-03-30 13:50:00,5.68,5.72,5.68,5.72,456000.0,5.68,5.72,5.68,5.72,456000.0
2006-03-30 14:00:00,5.71,5.72,5.65,5.66,247000.0,5.71,5.72,5.65,5.66,247000.0
2006-03-30 14:10:00,5.67,5.69,5.64,5.68,218000.0,5.67,5.69,5.64,5.68,218000.0
2006-03-30 14:20:00,5.68,5.68,5.65,5.65,133000.0,5.68,5.68,5.65,5.65,133000.0
2006-03-30 14:30:00,5.66,5.68,5.64,5.66,229000.0,5.66,5.68,5.64,5.66,229000.0
2006-03-30 14:40:00,5.66,5.68,5.65,5.67,215000.0,5.66,5.68,5.65,5.67,215000.0
2006-03-30 14:50:00,5.67,5.69,5.65,5.69,251000.0,5.67,5.69,5.65,5.69,251000.0
2006-03-30 15:00:00,5.69,5.71,5.67,5.7,248000.0,5.69,5.71,5.67,5.7,248000.0
2006-03-30 15:10:00,5.7,5.77,5.69,5.75,856000.0,5.7,5.77,5.69,5.75,856000.0
2006-03-30 15:20:00,5.75,5.77,5.7,5.75,759000.0,5.75,5.77,5.7,5.75,759000.0
2006-03-30 15:30:00,5.75,5.81,5.74,5.78,1586000.0,5.75,5.81,5.74,5.78,1586000.0
2006-03-30 15:40:00,5.79,5.82,5.78,5.8,1164000.0,5.79,5.82,5.78,5.8,1164000.0
2006-03-30 15:50:00,5.8,5.85,5.8,5.8,927000.0,5.8,5.85,5.8,5.8,927000.0
2006-03-31 09:30:00,5.77,5.8,5.63,5.72,871000.0,5.77,5.8,5.63,5.72,871000.0
2006-03-31 09:40:00,5.73,5.73,5.65,5.69,594000.0,5.73,5.73,5.65,5.69,594000.0
2006-03-31 09:50:00,5.69,5.7,5.68,5.69,452000.0,5.69,5.7,5.68,5.69,452000.0
2006-03-31 10:00:00,5.69,5.69,5.67,5.69,556000.0,5.69,5.69,5.67,5.69,556000.0
2006-03-31 10:10:00,5.68,5.69,5.65,5.65,235000.0,5.68,5.69,5.65,5.65,235000.0
2006-03-31 10:20:00,5.65,5.67,5.6,5.61,395000.0,5.65,5.67,5.6,5.61,395000.0
2006-03-31 10:30:00,5.64,5.66,5.61,5.66,186000.0,5.64,5.66,5.61,5.66,186000.0
2006-03-31 10:40:00,5.66,5.68,5.66,5.68,233000.0,5.66,5.68,5.66,5.68,233000.0
2006-03-31 10:50:00,5.68,5.7,5.68,5.69,260000.0,5.68,5.7,5.68,5.69,260000.0
2006-03-31 11:00:00,5.68,5.69,5.63,5.66,99000.0,5.68,5.69,5.63,5.66,99000.0
2006-03-31 11:10:00,5.67,5.68,5.66,5.67,76000.0,5.67,5.68,5.66,5.67,76000.0
2006-03-31 11:20:00,5.67,5.68,5.66,5.68,167000.0,5.67,5.68,5.66,5.68,167000.0
2006-03-31 11:30:00,5.68,5.68,5.66,5.67,71000.0,5.68,5.68,5.66,5.67,71000.0
2006-03-31 11:40:00,5.67,5.68,5.66,5.66,83000.0,5.67,5.68,5.66,5.66,83000.0
2006-03-31 11:50:00,5.66,5.67,5.64,5.67,222000.0,5.66,5.67,5.64,5.67,222000.0
2006-03-31 12:00:00,5.66,5.67,5.64,5.65,109000.0,5.66,5.67,5.64,5.65,109000.0
2006-03-31 12:10:00,5.65,5.65,5.64,5.65,35000.0,5.65,5.65,5.64,5.65,35000.0
2006-03-31 12:20:00,5.65,5.66,5.64,5.64,71000.0,5.65,5.66,5.64,5.64,71000.0
2006-03-31 12:30:00,5.66,5.67,5.64,5.66,257000.0,5.66,5.67,5.64,5.66,257000.0
2006-03-31 12:40:00,5.66,5.68,5.65,5.66,124000.0,5.66,5.68,5.65,5.66,124000.0
2006-03-31 12:50:00,5.67,5.7,5.65,5.69,84000.0,5.67,5.7,5.65,5.69,84000.0
2006-03-31 13:00:00,5.69,5.7,5.63,5.65,294000.0,5.69,5.7,5.63,5.65,294000.0
2006-03-31 13:10:00,5.64,5.65,5.63,5.64,123000.0,5.64,5.65,5.63,5.64,123000.0
2006-03-31 13:20:00,5.66,5.66,5.63,5.64,60000.0,5.66,5.66,5.63,5.64,60000.0
2006-03-31 13:30:00,5.64,5.65,5.63,5.64,191000.0,5.64,5.65,5.63,5.64,191000.0
2006-03-31 13:40:00,5.64,5.66,5.63,5.65,156000.0,5.64,5.66,5.63,5.65,156000.0
2006-03-31 13:50:00,5.66,5.66,5.64,5.65,172000.0,5.66,5.66,5.64,5.65,172000.0
2006-03-31 14:00:00,5.65,5.65,5.62,5.62,150000.0,5.65,5.65,5.62,5.62,150000.0
2006-03-31 14:10:00,5.62,5.63,5.62,5.62,90000.0,5.62,5.63,5.62,5.62,90000.0
2006-03-31 14:20:00,5.63,5.63,5.61,5.62,88000.0,5.63,5.63,5.61,5.62,88000.0
2006-03-31 14:30:00,5.62,5.62,5.55,5.58,820000.0,5.62,5.62,5.55,5.58,820000.0
2006-03-31 14:40:00,5.59,5.6,5.57,5.57,190000.0,5.59,5.6,5.57,5.57,190000.0
2006-03-31 14:50:00,5.57,5.6,5.57,5.58,156000.0,5.57,5.6,5.57,5.58,156000.0
2006-03-31 15:00:00,5.58,5.6,5.57,5.59,208000.0,5.58,5.6,5.57,5.59,208000.0
2006-03-31 15:10:00,5.59,5.66,5.58,5.64,395000.0,5.59,5.66,5.58,5.64,395000.0
2006-03-31 15:20:00,5.64,5.65,5.61,5.62,332000.0,5.64,5.65,5.61,5.62,332000.0
2006-03-31 15:30:00,5.62,5.65,5.6,5.61,449000.0,5.62,5.65,5.6,5.61,449000.0
2006-03-31 15:40:00,5.61,5.64,5.6,5.63,239000.0,5.61,5.64,5.6,5.63,239000.0
2006-03-31 15:50:00,5.63,5.65,5.63,5.63,383000.0,5.63,5.65,5.63,5.63,383000.0
2006-04-03 09:30:00,5.75,5.77,5.66,5.72,313000.0,5.75,5.77,5.66,5.72,313000.0
2006-04-03 09:40:00,5.7,5.78,5.66,5.76,248000.0,5.7,5.78,5.66,5.76,248000.0
2006-04-03 09:50:00,5.76,5.76,5.63,5.7,277000.0,5.76,5.76,5.63,5.7,277000.0
2006-04-03 10:00:00,5.71,5.76,5.7,5.75,435000.0,5.71,5.76,5.7,5.75,435000.0
2006-04-03 10:10:00,5.75,5.76,5.66,5.67,303000.0,5.75,5.76,5.66,5.67,303000.0
2006-04-03 10:20:00,5.67,5.72,5.67,5.71,156000.0,5.67,5.72,5.67,5.71,156000.0
2006-04-03 10:30:00,5.71,5.75,5.7,5.75,441000.0,5.71,5.75,5.7,5.75,441000.0
2006-04-03 10:40:00,5.75,5.79,5.72,5.74,602000.0,5.75,5.79,5.72,5.74,602000.0
2006-04-03 10:50:00,5.75,5.76,5.72,5.73,352000.0,5.75,5.76,5.72,5.73,352000.0
2006-04-03 11:00:00,5.73,5.76,5.71,5.71,474000.0,5.73,5.76,5.71,5.71,474000.0
2006-04-03 11:10:00,5.71,5.73,5.67,5.69,701000.0,5.71,5.73,5.67,5.69,701000.0
2006-04-03 11:20:00,5.69,5.76,5.68,5.75,334000.0,5.69,5.76,5.68,5.75,334000.0
2006-04-03 11:30:00,5.75,5.76,5.74,5.75,105000.0,5.75,5.76,5.74,5.75,105000.0
2006-04-03 11:40:00,5.75,5.76,5.74,5.76,62000.0,5.75,5.76,5.74,5.76,62000.0
2006-04-03 11:50:00,5.76,5.77,5.75,5.76,321000.0,5.76,5.77,5.75,5.76,321000.0
2006-04-03 12:00:00,5.76,5.76,5.72,5.74,70000.0,5.76,5.76,5.72,5.74,70000.0
2006-04-03 12:10:00,5.74,5.76,5.73,5.75,91000.0,5.74,5.76,5.73,5.75,91000.0
2006-04-03 12:20:00,5.76,5.79,5.76,5.79,487000.0,5.76,5.79,5.76,5.79,487000.0
2006-04-03 12:30:00,5.79,5.79,5.77,5.78,223000.0,5.79,5.79,5.77,5.78,223000.0
2006-04-03 12:40:00,5.78,5.79,5.72,5.72,166000.0,5.78,5.79,5.72,5.72,166000.0
2006-04-03 12:50:00,5.72,5.75,5.7,5.73,144000.0,5.72,5.75,5.7,5.73,144000.0
2006-04-03 13:00:00,5.73,5.74,5.67,5.71,266000.0,5.73,5.74,5.67,5.71,266000.0
2006-04-03 13:10:00,5.7,5.7,5.66,5.68,228000.0,5.7,5.7,5.66,5.68,228000.0
2006-04-03 13:20:00,5.68,5.7,5.67,5.7,58000.0,5.68,5.7,5.67,5.7,58000.0
2006-04-03 13:30:00,5.69,5.7,5.69,5.7,54000.0,5.69,5.7,5.69,5.7,54000.0
2006-04-03 13:40:00,5.7,5.71,5.68,5.68,154000.0,5.7,5.71,5.68,5.68,154000.0
2006-04-03 13:50:00,5.69,5.7,5.68,5.68,179000.0,5.69,5.7,5.68,5.68,179000.0
2006-04-03 14:00:00,5.69,5.7,5.69,5.7,68000.0,5.69,5.7,5.69,5.7,68000.0
2006-04-03 14:10:00,5.7,5.7,5.68,5.68,71000.0,5.7,5.7,5.68,5.68,71000.0
2006-04-03 14:20:00,5.69,5.69,5.65,5.66,174000.0,5.69,5.69,5.65,5.66,174000.0
2006-04-03 14:30:00,5.66,5.67,5.63,5.64,233000.0,5.66,5.67,5.63,5.64,233000.0
2006-04-03 14:40:00,5.63,5.64,5.6,5.61,319000.0,5.63,5.64,5.6,5.61,319000.0
2006-04-03 14:50:00,5.61,5.62,5.6,5.62,196000.0,5.61,5.62,5.6,5.62,196000.0
2006-04-03 15:00:00,5.61,5.62,5.56,5.6,643000.0,5.61,5.62,5.56,5.6,643000.0
2006-04-03 15:10:00,5.6,5.61,5.58,5.59,294000.0,5.6,5.61,5.58,5.59,294000.0
2006-04-03 15:20:00,5.6,5.6,5.58,5.6,256000.0,5.6,5.6,5.58,5.6,256000.0
2006-04-03 15:30:00,5.59,5.59,5.53,5.53,403000.0,5.59,5.59,5.53,5.53,403000.0
2006-04-03 15:40:00,5.52,5.54,5.48,5.5,810000.0,5.52,5.54,5.48,5.5,810000.0
2006-04-03 15:50:00,5.5,5.51,5.48,5.49,875000.0,5.5,5.51,5.48,5.49,875000.0
2006-04-04 09:30:00,5.51,5.51,5.43,5.48,152000.0,5.51,5.51,5.43,5.48,152000.0
2006-04-04 09:40:00,5.48,5.48,5.43,5.46,363000.0,5.48,5.48,5.43,5.46,363000.0
2006-04-04 09:50:00,5.45,5.46,5.43,5.45,200000.0,5.45,5.46,5.43,5.45,200000.0
2006-04-04 10:00:00,5.44,5.55,5.44,5.49,477000.0,5.44,5.55,5.44,5.49,477000.0
2006-04-04 10:10:00,5.5,5.52,5.47,5.52,264000.0,5.5,5.52,5.47,5.52,264000.0
2006-04-04 10:20:00,5.51,5.54,5.49,5.49,185000.0,5.51,5.54,5.49,5.49,185000.0
2006-04-04 10:30:00,5.5,5.52,5.5,5.52,136000.0,5.5,5.52,5.5,5.52,136000.0
2006-04-04 10:40:00,5.51,5.58,5.51,5.56,244000.0,5.51,5.58,5.51,5.56,244000.0
2006-04-04 10:50:00,5.56,5.58,5.56,5.57,115000.0,5.56,5.58,5.56,5.57,115000.0
2006-04-04 11:00:00,5.57,5.57,5.52,5.54,143000.0,5.57,5.57,5.52,5.54,143000.0
2006-04-04 11:10:00,5.52,5.57,5.52,5.56,127000.0,5.52,5.57,5.52,5.56,127000.0
2006-04-04 11:20:00,5.55,5.56,5.52,5.54,61000.0,5.55,5.56,5.52,5.54,61000.0
2006-04-04 11:30:00,5.54,5.54,5.51,5.52,93000.0,5.54,5.54,5.51,5.52,93000.0
2006-04-04 11:40:00,5.51,5.53,5.5,5.52,135000.0,5.51,5.53,5.5,5.52,135000.0
2006-04-04 11:50:00,5.52,5.53,5.46,5.52,187000.0,5.52,5.53,5.46,5.52,187000.0
2006-04-04 12:00:00,5.5,5.53,5.48,5.51,76000.0,5.5,5.53,5.48,5.51,76000.0
2006-04-04 12:10:00,5.52,5.55,5.52,5.53,206000.0,5.52,5.55,5.52,5.53,206000.0
2006-04-04 12:20:00,5.53,5.55,5.53,5.54,95000.0,5.53,5.55,5.53,5.54,95000.0
2006-04-04 12:30:00,5.54,5.55,5.53,5.54,45000.0,5.54,5.55,5.53,5.54,45000.0
2006-04-04 12:40:00,5.54,5.54,5.51,5.51,107000.0,5.54,5.54,5.51,5.51,107000.0
2006-04-04 12:50:00,5.52,5.53,5.52,5.53,78000.0,5.52,5.53,5.52,5.53,78000.0
2006-04-04 13:00:00,5.53,5.53,5.52,5.52,4000.0,5.53,5.53,5.52,5.52,4000.0
2006-04-04 13:10:00,5.52,5.53,5.5,5.5,42000.0,5.52,5.53,5.5,5.5,42000.0
2006-04-04 13:20:00,5.51,5.52,5.5,5.52,33000.0,5.51,5.52,5.5,5.52,33000.0
2006-04-04 13:30:00,5.52,5.52,5.5,5.5,28000.0,5.52,5.52,5.5,5.5,28000.0
2006-04-04 13:40:00,5.5,5.51,5.5,5.5,60000.0,5.5,5.51,5.5,5.5,60000.0
2006-04-04 13:50:00,5.51,5.51,5.5,5.5,42000.0,5.51,5.51,5.5,5.5,42000.0
2006-04-04 14:00:00,5.5,5.51,5.5,5.51,36000.0,5.5,5.51,5.5,5.51,36000.0
2006-04-04 14:10:00,5.51,5.53,5.49,5.51,100000.0,5.51,5.53,5.49,5.51,100000.0
2006-04-04 14:20:00,5.53,5.53,5.52,5.53,39000.0,5.53,5.53,5.52,5.53,39000.0
2006-04-04 14:30:00,5.52,5.53,5.49,5.5,55000.0,5.52,5.53,5.49,5.5,55000.0
2006-04-04 14:40:00,5.51,5.53,5.51,5.53,53000.0,5.51,5.53,5.51,5.53,53000.0
2006-04-04 14:50:00,5.53,5.56,5.53,5.55,90000.0,5.53,5.56,5.53,5.55,90000.0
2006-04-04 15:00:00,5.55,5.56,5.52,5.56,489000.0,5.55,5.56,5.52,5.56,489000.0
2006-04-04 15:10:00,5.56,5.57,5.55,5.57,363000.0,5.56,5.57,5.55,5.57,363000.0
2006-04-04 15:20:00,5.56,5.57,5.55,5.56,98000.0,5.56,5.57,5.55,5.56,98000.0
2006-04-04 15:30:00,5.56,5.56,5.54,5.56,277000.0,5.56,5.56,5.54,5.56,277000.0
2006-04-04 15:40:00,5.56,5.56,5.55,5.55,92000.0,5.56,5.56,5.55,5.55,92000.0
2006-04-04 15:50:00,5.55,5.57,5.52,5.57,375000.0,5.55,5.57,5.52,5.57,375000.0
2006-04-05 09:30:00,5.59,5.65,5.59,5.63,226000.0,5.59,5.65,5.59,5.63,226000.0
2006-04-05 09:40:00,5.63,5.64,5.62,5.63,112000.0,5.63,5.64,5.62,5.63,112000.0
2006-04-05 09:50:00,5.63,5.64,5.63,5.64,112000.0,5.63,5.64,5.63,5.64,112000.0
2006-04-05 10:00:00,5.64,5.7,5.64,5.65,338000.0,5.64,5.7,5.64,5.65,338000.0
2006-04-05 10:10:00,5.64,5.64,5.57,5.6,238000.0,5.64,5.64,5.57,5.6,238000.0
2006-04-05 10:20:00,5.6,5.6,5.6,5.6,56000.0,5.6,5.6,5.6,5.6,56000.0
2006-04-05 10:30:00,5.61,5.61,5.53,5.53,201000.0,5.61,5.61,5.53,5.53,201000.0
2006-04-05 10:40:00,5.53,5.59,5.53,5.58,52000.0,5.53,5.59,5.53,5.58,52000.0
2006-04-05 10:50:00,5.59,5.59,5.58,5.58,54000.0,5.59,5.59,5.58,5.58,54000.0
2006-04-05 11:00:00,5.58,5.58,5.55,5.57,72000.0,5.58,5.58,5.55,5.57,72000.0
2006-04-05 11:10:00,5.57,5.57,5.55,5.55,31000.0,5.57,5.57,5.55,5.55,31000.0
2006-04-05 11:20:00,5.55,5.56,5.55,5.56,49000.0,5.55,5.56,5.55,5.56,49000.0
2006-04-05 11:30:00,5.56,5.56,5.55,5.55,84000.0,5.56,5.56,5.55,5.55,84000.0
2006-04-05 11:40:00,5.54,5.6,5.54,5.6,203000.0,5.54,5.6,5.54,5.6,203000.0
2006-04-05 11:50:00,5.6,5.6,5.58,5.59,17000.0,5.6,5.6,5.58,5.59,17000.0
2006-04-05 12:00:00,5.59,5.59,5.56,5.57,53000.0,5.59,5.59,5.56,5.57,53000.0
2006-04-05 12:10:00,5.56,5.58,5.56,5.56,15000.0,5.56,5.58,5.56,5.56,15000.0
2006-04-05 12:20:00,5.58,5.58,5.56,5.57,68000.0,5.58,5.58,5.56,5.57,68000.0
2006-04-05 12:30:00,5.57,5.57,5.56,5.56,12000.0,5.57,5.57,5.56,5.56,12000.0
2006-04-05 12:40:00,5.56,5.57,5.56,5.57,22000.0,5.56,5.57,5.56,5.57,22000.0
2006-04-05 12:50:00,5.58,5.58,5.57,5.58,28000.0,5.58,5.58,5.57,5.58,28000.0
2006-04-05 13:00:00,5.58,5.58,5.54,5.55,165000.0,5.58,5.58,5.54,5.55,165000.0
2006-04-05 13:10:00,5.55,5.56,5.55,5.56,50000.0,5.55,5.56,5.55,5.56,50000.0
2006-04-05 13:20:00,5.55,5.59,5.55,5.58,198000.0,5.55,5.59,5.55,5.58,198000.0
2006-04-05 13:30:00,5.58,5.59,5.58,5.59,22000.0,5.58,5.59,5.58,5.59,22000.0
2006-04-05 13:40:00,5.58,5.59,5.58,5.58,99000.0,5.58,5.59,5.58,5.58,99000.0
2006-04-05 13:50:00,5.59,5.59,5.58,5.58,15000.0,5.59,5.59,5.58,5.58,15000.0
2006-04-05 14:00:00,5.58,5.59,5.58,5.58,34000.0,5.58,5.59,5.58,5.58,34000.0
2006-04-05 14:10:00,5.59,5.6,5.58,5.59,100000.0,5.59,5.6,5.58,5.59,100000.0
2006-04-05 14:20:00,5.6,5.64,5.6,5.61,60000.0,5.6,5.64,5.6,5.61,60000.0
2006-04-05 14:30:00,5.61,5.64,5.61,5.62,97000.0,5.61,5.64,5.61,5.62,97000.0
2006-04-05 14:40:00,5.62,5.62,5.59,5.59,70000.0,5.62,5.62,5.59,5.59,70000.0
2006-04-05 14:50:00,5.59,5.6,5.59,5.6,20000.0,5.59,5.6,5.59,5.6,20000.0
2006-04-05 15:00:00,5.6,5.6,5.59,5.59,83000.0,5.6,5.6,5.59,5.59,83000.0
2006-04-05 15:10:00,5.59,5.6,5.59,5.6,31000.0,5.59,5.6,5.59,5.6,31000.0
2006-04-05 15:20:00,5.59,5.61,5.59,5.6,310000.0,5.59,5.61,5.59,5.6,310000.0
2006-04-05 15:30:00,5.6,5.6,5.56,5.57,295000.0,5.6,5.6,5.56,5.57,295000.0
2006-04-05 15:40:00,5.56,5.58,5.55,5.55,148000.0,5.56,5.58,5.55,5.55,148000.0
2006-04-05 15:50:00,5.55,5.56,5.54,5.55,262000.0,5.55,5.56,5.54,5.55,262000.0
2006-04-06 09:30:00,5.64,5.66,5.54,5.59,276000.0,5.64,5.66,5.54,5.59,276000.0
2006-04-06 09:40:00,5.59,5.6,5.59,5.59,46000.0,5.59,5.6,5.59,5.59,46000.0
2006-04-06 09:50:00,5.59,5.62,5.58,5.62,108000.0,5.59,5.62,5.58,5.62,108000.0
2006-04-06 10:00:00,5.62,5.65,5.6,5.62,118000.0,5.62,5.65,5.6,5.62,118000.0
2006-04-06 10:10:00,5.62,5.63,5.6,5.62,72000.0,5.62,5.63,5.6,5.62,72000.0
2006-04-06 10:20:00,5.63,5.63,5.59,5.59,101000.0,5.63,5.63,5.59,5.59,101000.0
2006-04-06 10:30:00,5.6,5.61,5.59,5.6,40000.0,5.6,5.61,5.59,5.6,40000.0
2006-04-06 10:40:00,5.6,5.6,5.58,5.58,55000.0,5.6,5.6,5.58,5.58,55000.0
2006-04-06 10:50:00,5.59,5.61,5.59,5.61,98000.0,5.59,5.61,5.59,5.61,98000.0
2006-04-06 11:00:00,5.61,5.63,5.61,5.62,106000.0,5.61,5.63,5.61,5.62,106000.0
2006-04-06 11:10:00,5.63,5.64,5.6,5.61,110000.0,5.63,5.64,5.6,5.61,110000.0
2006-04-06 11:20:00,5.62,5.63,5.61,5.62,15000.0,5.62,5.63,5.61,5.62,15000.0
2006-04-06 11:30:00,5.62,5.64,5.62,5.64,55000.0,5.62,5.64,5.62,5.64,55000.0
2006-04-06 11:40:00,5.65,5.74,5.64,5.71,879000.0,5.65,5.74,5.64,5.71,879000.0
2006-04-06 11:50:00,5.71,5.71,5.63,5.65,357000.0,5.71,5.71,5.63,5.65,357000.0
2006-04-06 12:00:00,5.66,5.66,5.61,5.63,193000.0,5.66,5.66,5.61,5.63,193000.0
2006-04-06 12:10:00,5.63,5.64,5.63,5.63,38000.0,5.63,5.64,5.63,5.63,38000.0
2006-04-06 12:20:00,5.62,5.63,5.6,5.62,117000.0,5.62,5.63,5.6,5.62,117000.0
2006-04-06 12:30:00,5.62,5.64,5.62,5.63,26000.0,5.62,5.64,5.62,5.63,26000.0
2006-04-06 12:40:00,5.62,5.64,5.62,5.63,15000.0,5.62,5.64,5.62,5.63,15000.0
2006-04-06 12:50:00,5.63,5.65,5.63,5.63,23000.0,5.63,5.65,5.63,5.63,23000.0
2006-04-06 13:00:00,5.64,5.64,5.63,5.63,26000.0,5.64,5.64,5.63,5.63,26000.0
2006-04-06 13:10:00,5.63,5.64,5.63,5.63,8000.0,5.63,5.64,5.63,5.63,8000.0
2006-04-06 13:20:00,5.64,5.64,5.64,5.64,35000.0,5.64,5.64,5.64,5.64,35000.0
2006-04-06 13:30:00,5.64,5.66,5.63,5.64,90000.0,5.64,5.66,5.63,5.64,90000.0
2006-04-06 13:40:00,5.65,5.67,5.65,5.67,83000.0,5.65,5.67,5.65,5.67,83000.0
2006-04-06 13:50:00,5.66,5.73,5.65,5.72,347000.0,5.66,5.73,5.65,5.72,347000.0
2006-04-06 14:00:00,5.71,5.73,5.7,5.71,89000.0,5.71,5.73,5.7,5.71,89000.0
2006-04-06 14:10:00,5.71,5.72,5.7,5.72,114000.0,5.71,5.72,5.7,5.72,114000.0
2006-04-06 14:20:00,5.72,5.74,5.71,5.73,215000.0,5.72,5.74,5.71,5.73,215000.0
2006-04-06 14:30:00,5.73,5.74,5.72,5.74,277000.0,5.73,5.74,5.72,5.74,277000.0
2006-04-06 14:40:00,5.73,5.79,5.71,5.78,750000.0,5.73,5.79,5.71,5.78,750000.0
2006-04-06 14:50:00,5.76,5.83,5.75,5.8,1102000.0,5.76,5.83,5.75,5.8,1102000.0
2006-04-06 15:00:00,5.8,5.81,5.77,5.81,272000.0,5.8,5.81,5.77,5.81,272000.0
2006-04-06 15:10:00,5.81,5.81,5.75,5.79,232000.0,5.81,5.81,5.75,5.79,232000.0
2006-04-06 15:20:00,5.79,5.79,5.72,5.74,159000.0,5.79,5.79,5.72,5.74,159000.0
2006-04-06 15:30:00,5.74,5.78,5.71,5.75,404000.0,5.74,5.78,5.71,5.75,404000.0
2006-04-06 15:40:00,5.76,5.78,5.75,5.76,209000.0,5.76,5.78,5.75,5.76,209000.0
2006-04-06 15:50:00,5.76,5.79,5.73,5.73,505000.0,5.76,5.79,5.73,5.73,505000.0
2006-04-07 09:30:00,5.81,5.94,5.79,5.9,1578000.0,5.81,5.94,5.79,5.9,1578000.0
2006-04-07 09:40:00,5.9,5.91,5.8,5.85,596000.0,5.9,5.91,5.8,5.85,596000.0
2006-04-07 09:50:00,5.85,5.87,5.82,5.84,386000.0,5.85,5.87,5.82,5.84,386000.0
2006-04-07 10:00:00,5.84,5.85,5.83,5.84,274000.0,5.84,5.85,5.83,5.84,274000.0
2006-04-07 10:10:00,5.84,5.9,5.83,5.83,676000.0,5.84,5.9,5.83,5.83,676000.0
2006-04-07 10:20:00,5.83,5.86,5.68,5.74,868000.0,5.83,5.86,5.68,5.74,868000.0
2006-04-07 10:30:00,5.72,5.8,5.72,5.76,278000.0,5.72,5.8,5.72,5.76,278000.0
2006-04-07 10:40:00,5.76,5.77,5.72,5.72,290000.0,5.76,5.77,5.72,5.72,290000.0
2006-04-07 10:50:00,5.72,5.76,5.68,5.72,356000.0,5.72,5.76,5.68,5.72,356000.0
2006-04-07 11:00:00,5.73,5.76,5.71,5.76,280000.0,5.73,5.76,5.71,5.76,280000.0
2006-04-07 11:10:00,5.75,5.8,5.74,5.76,283000.0,5.75,5.8,5.74,5.76,283000.0
2006-04-07 11:20:00,5.76,5.78,5.74,5.75,182000.0,5.76,5.78,5.74,5.75,182000.0
2006-04-07 11:30:00,5.76,5.76,5.68,5.68,320000.0,5.76,5.76,5.68,5.68,320000.0
2006-04-07 11:40:00,5.69,5.7,5.65,5.68,278000.0,5.69,5.7,5.65,5.68,278000.0
2006-04-07 11:50:00,5.68,5.7,5.66,5.69,120000.0,5.68,5.7,5.66,5.69,120000.0
2006-04-07 12:00:00,5.7,5.7,5.65,5.67,202000.0,5.7,5.7,5.65,5.67,202000.0
2006-04-07 12:10:00,5.67,5.71,5.67,5.67,222000.0,5.67,5.71,5.67,5.67,222000.0
2006-04-07 12:20:00,5.68,5.73,5.67,5.7,188000.0,5.68,5.73,5.67,5.7,188000.0
2006-04-07 12:30:00,5.71,5.71,5.66,5.69,263000.0,5.71,5.71,5.66,5.69,263000.0
2006-04-07 12:40:00,5.69,5.69,5.65,5.67,229000.0,5.69,5.69,5.65,5.67,229000.0
2006-04-07 12:50:00,5.67,5.69,5.66,5.66,124000.0,5.67,5.69,5.66,5.66,124000.0
2006-04-07 13:00:00,5.66,5.68,5.66,5.67,67000.0,5.66,5.68,5.66,5.67,67000.0
2006-04-07 13:10:00,5.67,5.68,5.67,5.68,37000.0,5.67,5.68,5.67,5.68,37000.0
2006-04-07 13:20:00,5.67,5.7,5.67,5.68,44000.0,5.67,5.7,5.67,5.68,44000.0
2006-04-07 13:30:00,5.69,5.69,5.66,5.66,40000.0,5.69,5.69,5.66,5.66,40000.0
2006-04-07 13:40:00,5.67,5.67,5.65,5.67,43000.0,5.67,5.67,5.65,5.67,43000.0
2006-04-07 13:50:00,5.67,5.67,5.66,5.67,25000.0,5.67,5.67,5.66,5.67,25000.0
2006-04-07 14:00:00,5.67,5.68,5.67,5.68,28000.0,5.67,5.68,5.67,5.68,28000.0
2006-04-07 14:10:00,5.67,5.68,5.67,5.67,32000.0,5.67,5.68,5.67,5.67,32000.0
2006-04-07 14:20:00,5.67,5.69,5.67,5.68,72000.0,5.67,5.69,5.67,5.68,72000.0
2006-04-07 14:30:00,5.68,5.69,5.67,5.67,46000.0,5.68,5.69,5.67,5.67,46000.0
2006-04-07 14:40:00,5.67,5.68,5.67,5.68,29000.0,5.67,5.68,5.67,5.68,29000.0
2006-04-07 14:50:00,5.68,5.7,5.68,5.7,75000.0,5.68,5.7,5.68,5.7,75000.0
2006-04-07 15:00:00,5.7,5.73,5.7,5.72,219000.0,5.7,5.73,5.7,5.72,219000.0
2006-04-07 15:10:00,5.72,5.73,5.7,5.71,173000.0,5.72,5.73,5.7,5.71,173000.0
2006-04-07 15:20:00,5.71,5.72,5.71,5.71,148000.0,5.71,5.72,5.71,5.71,148000.0
2006-04-07 15:30:00,5.72,5.75,5.72,5.75,181000.0,5.72,5.75,5.72,5.75,181000.0
2006-04-07 15:40:00,5.75,5.76,5.73,5.74,237000.0,5.75,5.76,5.73,5.74,237000.0
2006-04-07 15:50:00,5.74,5.75,5.7,5.72,359000.0,5.74,5.75,5.7,5.72,359000.0
2006-04-10 09:30:00,5.67,5.69,5.63,5.68,281000.0,5.67,5.69,5.63,5.68,281000.0
2006-04-10 09:40:00,5.68,5.68,5.64,5.65,259000.0,5.68,5.68,5.64,5.65,259000.0
2006-04-10 09:50:00,5.64,5.68,5.64,5.67,43000.0,5.64,5.68,5.64,5.67,43000.0
2006-04-10 10:00:00,5.67,5.69,5.65,5.68,175000.0,5.67,5.69,5.65,5.68,175000.0
2006-04-10 10:10:00,5.68,5.74,5.67,5.71,258000.0,5.68,5.74,5.67,5.71,258000.0
2006-04-10 10:20:00,5.71,5.71,5.68,5.69,95000.0,5.71,5.71,5.68,5.69,95000.0
2006-04-10 10:30:00,5.69,5.69,5.66,5.68,227000.0,5.69,5.69,5.66,5.68,227000.0
2006-04-10 10:40:00,5.68,5.68,5.66,5.66,64000.0,5.68,5.68,5.66,5.66,64000.0
2006-04-10 10:50:00,5.66,5.68,5.66,5.67,45000.0,5.66,5.68,5.66,5.67,45000.0
2006-04-10 11:00:00,5.67,5.68,5.67,5.67,50000.0,5.67,5.68,5.67,5.67,50000.0
2006-04-10 11:10:00,5.66,5.66,5.64,5.65,145000.0,5.66,5.66,5.64,5.65,145000.0
2006-04-10 11:20:00,5.65,5.67,5.64,5.66,134000.0,5.65,5.67,5.64,5.66,134000.0
2006-04-10 11:30:00,5.66,5.66,5.63,5.63,125000.0,5.66,5.66,5.63,5.63,125000.0
2006-04-10 11:40:00,5.64,5.66,5.63,5.64,59000.0,5.64,5.66,5.63,5.64,59000.0
2006-04-10 11:50:00,5.64,5.65,5.63,5.64,65000.0,5.64,5.65,5.63,5.64,65000.0
2006-04-10 12:00:00,5.64,5.65,5.64,5.65,19000.0,5.64,5.65,5.64,5.65,19000.0
2006-04-10 12:10:00,5.65,5.66,5.64,5.64,35000.0,5.65,5.66,5.64,5.64,35000.0
2006-04-10 12:20:00,5.65,5.65,5.65,5.65,16000.0,5.65,5.65,5.65,5.65,16000.0
2006-04-10 12:30:00,5.66,5.66,5.66,5.66,5000.0,5.66,5.66,5.66,5.66,5000.0
2006-04-10 12:40:00,5.66,5.66,5.65,5.65,7000.0,5.66,5.66,5.65,5.65,7000.0
2006-04-10 12:50:00,5.65,5.65,5.64,5.65,41000.0,5.65,5.65,5.64,5.65,41000.0
2006-04-10 13:00:00,5.64,5.66,5.64,5.65,27000.0,5.64,5.66,5.64,5.65,27000.0
2006-04-10 13:10:00,5.65,5.65,5.63,5.65,83000.0,5.65,5.65,5.63,5.65,83000.0
2006-04-10 13:20:00,5.65,5.66,5.64,5.65,29000.0,5.65,5.66,5.64,5.65,29000.0
2006-04-10 13:30:00,5.65,5.66,5.64,5.64,51000.0,5.65,5.66,5.64,5.64,51000.0
2006-04-10 13:40:00,5.64,5.71,5.63,5.71,380000.0,5.64,5.71,5.63,5.71,380000.0
2006-04-10 13:50:00,5.71,5.95,5.7,5.89,3924000.0,5.71,5.95,5.7,5.89,3924000.0
2006-04-10 14:00:00,5.88,5.94,5.84,5.9,1719000.0,5.88,5.94,5.84,5.9,1719000.0
2006-04-10 14:10:00,5.9,5.94,5.86,5.87,779000.0,5.9,5.94,5.86,5.87,779000.0
2006-04-10 14:20:00,5.87,5.96,5.87,5.89,842000.0,5.87,5.96,5.87,5.89,842000.0
2006-04-10 14:30:00,5.89,6.0,5.87,5.99,1346000.0,5.89,6.0,5.87,5.99,1346000.0
2006-04-10 14:40:00,6.0,6.02,5.91,5.94,1442000.0,6.0,6.02,5.91,5.94,1442000.0
2006-04-10 14:50:00,5.95,5.96,5.91,5.94,460000.0,5.95,5.96,5.91,5.94,460000.0
2006-04-10 15:00:00,5.94,5.98,5.93,5.94,624000.0,5.94,5.98,5.93,5.94,624000.0
2006-04-10 15:10:00,5.94,5.94,5.86,5.89,505000.0,5.94,5.94,5.86,5.89,505000.0
2006-04-10 15:20:00,5.89,5.95,5.88,5.92,674000.0,5.89,5.95,5.88,5.92,674000.0
2006-04-10 15:30:00,5.92,5.94,5.9,5.94,293000.0,5.92,5.94,5.9,5.94,293000.0
2006-04-10 15:40:00,5.94,5.96,5.9,5.91,637000.0,5.94,5.96,5.9,5.91,637000.0
2006-04-10 15:50:00,5.91,6.0,5.89,5.9,846000.0,5.91,6.0,5.89,5.9,846000.0
2006-04-11 09:30:00,5.87,5.91,5.82,5.85,524000.0,5.87,5.91,5.82,5.85,524000.0
2006-04-11 09:40:00,5.84,5.87,5.8,5.84,321000.0,5.84,5.87,5.8,5.84,321000.0
2006-04-11 09:50:00,5.83,5.84,5.75,5.79,553000.0,5.83,5.84,5.75,5.79,553000.0
2006-04-11 10:00:00,5.79,5.81,5.78,5.8,214000.0,5.79,5.81,5.78,5.8,214000.0
2006-04-11 10:10:00,5.81,5.85,5.79,5.79,207000.0,5.81,5.85,5.79,5.79,207000.0
2006-04-11 10:20:00,5.79,5.79,5.73,5.73,590000.0,5.79,5.79,5.73,5.73,590000.0
2006-04-11 10:30:00,5.74,5.76,5.71,5.76,235000.0,5.74,5.76,5.71,5.76,235000.0
2006-04-11 10:40:00,5.74,5.75,5.71,5.73,143000.0,5.74,5.75,5.71,5.73,143000.0
2006-04-11 10:50:00,5.73,5.76,5.73,5.73,66000.0,5.73,5.76,5.73,5.73,66000.0
2006-04-11 11:00:00,5.73,5.73,5.71,5.72,193000.0,5.73,5.73,5.71,5.72,193000.0
2006-04-11 11:10:00,5.73,5.73,5.7,5.71,156000.0,5.73,5.73,5.7,5.71,156000.0
2006-04-11 11:20:00,5.71,5.71,5.66,5.68,380000.0,5.71,5.71,5.66,5.68,380000.0
2006-04-11 11:30:00,5.68,5.68,5.65,5.67,254000.0,5.68,5.68,5.65,5.67,254000.0
2006-04-11 11:40:00,5.67,5.69,5.67,5.69,99000.0,5.67,5.69,5.67,5.69,99000.0
2006-04-11 11:50:00,5.7,5.77,5.69,5.77,170000.0,5.7,5.77,5.69,5.77,170000.0
2006-04-11 12:00:00,5.74,5.75,5.71,5.71,143000.0,5.74,5.75,5.71,5.71,143000.0
2006-04-11 12:10:00,5.7,5.71,5.7,5.7,104000.0,5.7,5.71,5.7,5.7,104000.0
2006-04-11 12:20:00,5.7,5.71,5.68,5.7,128000.0,5.7,5.71,5.68,5.7,128000.0
2006-04-11 12:30:00,5.7,5.72,5.69,5.71,84000.0,5.7,5.72,5.69,5.71,84000.0
2006-04-11 12:40:00,5.71,5.72,5.7,5.71,18000.0,5.71,5.72,5.7,5.71,18000.0
2006-04-11 12:50:00,5.71,5.72,5.71,5.72,52000.0,5.71,5.72,5.71,5.72,52000.0
2006-04-11 13:00:00,5.72,5.73,5.68,5.7,202000.0,5.72,5.73,5.68,5.7,202000.0
2006-04-11 13:10:00,5.69,5.71,5.69,5.7,31000.0,5.69,5.71,5.69,5.7,31000.0
2006-04-11 13:20:00,5.71,5.71,5.68,5.69,96000.0,5.71,5.71,5.68,5.69,96000.0
2006-04-11 13:30:00,5.68,5.69,5.68,5.68,67000.0,5.68,5.69,5.68,5.68,67000.0
2006-04-11 13:40:00,5.67,5.67,5.65,5.66,94000.0,5.67,5.67,5.65,5.66,94000.0
2006-04-11 13:50:00,5.67,5.68,5.65,5.66,68000.0,5.67,5.68,5.65,5.66,68000.0
2006-04-11 14:00:00,5.66,5.66,5.63,5.64,347000.0,5.66,5.66,5.63,5.64,347000.0
2006-04-11 14:10:00,5.64,5.7,5.63,5.66,248000.0,5.64,5.7,5.63,5.66,248000.0
2006-04-11 14:20:00,5.65,5.66,5.63,5.65,376000.0,5.65,5.66,5.63,5.65,376000.0
2006-04-11 14:30:00,5.64,5.66,5.63,5.65,135000.0,5.64,5.66,5.63,5.65,135000.0
2006-04-11 14:40:00,5.65,5.66,5.64,5.65,219000.0,5.65,5.66,5.64,5.65,219000.0
2006-04-11 14:50:00,5.65,5.65,5.64,5.64,87000.0,5.65,5.65,5.64,5.64,87000.0
2006-04-11 15:00:00,5.64,5.65,5.63,5.64,185000.0,5.64,5.65,5.63,5.64,185000.0
2006-04-11 15:10:00,5.64,5.65,5.56,5.59,639000.0,5.64,5.65,5.56,5.59,639000.0
2006-04-11 15:20:00,5.6,5.61,5.49,5.56,689000.0,5.6,5.61,5.49,5.56,689000.0
2006-04-11 15:30:00,5.55,5.57,5.52,5.54,162000.0,5.55,5.57,5.52,5.54,162000.0
2006-04-11 15:40:00,5.54,5.56,5.51,5.55,636000.0,5.54,5.56,5.51,5.55,636000.0
2006-04-11 15:50:00,5.55,5.6,5.54,5.57,615000.0,5.55,5.6,5.54,5.57,615000.0
2006-04-12 09:30:00,5.56,5.6,5.56,5.6,195000.0,5.56,5.6,5.56,5.6,195000.0
2006-04-12 09:40:00,5.59,5.59,5.51,5.56,300000.0,5.59,5.59,5.51,5.56,300000.0
2006-04-12 09:50:00,5.56,5.57,5.54,5.55,150000.0,5.56,5.57,5.54,5.55,150000.0
2006-04-12 10:00:00,5.55,5.63,5.55,5.61,438000.0,5.55,5.63,5.55,5.61,438000.0
2006-04-12 10:10:00,5.63,5.63,5.56,5.58,244000.0,5.63,5.63,5.56,5.58,244000.0
2006-04-12 10:20:00,5.58,5.59,5.57,5.59,62000.0,5.58,5.59,5.57,5.59,62000.0
2006-04-12 10:30:00,5.59,5.63,5.57,5.61,205000.0,5.59,5.63,5.57,5.61,205000.0
2006-04-12 10:40:00,5.62,5.65,5.57,5.6,237000.0,5.62,5.65,5.57,5.6,237000.0
2006-04-12 10:50:00,5.59,5.62,5.59,5.62,74000.0,5.59,5.62,5.59,5.62,74000.0
2006-04-12 11:00:00,5.62,5.63,5.62,5.63,83000.0,5.62,5.63,5.62,5.63,83000.0
2006-04-12 11:10:00,5.63,5.69,5.63,5.66,184000.0,5.63,5.69,5.63,5.66,184000.0
2006-04-12 11:20:00,5.66,5.68,5.66,5.66,86000.0,5.66,5.68,5.66,5.66,86000.0
2006-04-12 11:30:00,5.67,5.67,5.65,5.65,168000.0,5.67,5.67,5.65,5.65,168000.0
2006-04-12 11:40:00,5.67,5.67,5.65,5.65,19000.0,5.67,5.67,5.65,5.65,19000.0
2006-04-12 11:50:00,5.66,5.66,5.62,5.64,102000.0,5.66,5.66,5.62,5.64,102000.0
2006-04-12 12:00:00,5.64,5.65,5.62,5.63,88000.0,5.64,5.65,5.62,5.63,88000.0
2006-04-12 12:10:00,5.63,5.66,5.62,5.66,186000.0,5.63,5.66,5.62,5.66,186000.0
2006-04-12 12:20:00,5.66,5.66,5.62,5.63,184000.0,5.66,5.66,5.62,5.63,184000.0
2006-04-12 12:30:00,5.63,5.65,5.63,5.65,100000.0,5.63,5.65,5.63,5.65,100000.0
2006-04-12 12:40:00,5.65,5.66,5.62,5.65,5000.0,5.65,5.66,5.62,5.65,5000.0
2006-04-12 12:50:00,5.65,5.65,5.63,5.64,21000.0,5.65,5.65,5.63,5.64,21000.0
2006-04-12 13:00:00,5.64,5.65,5.64,5.65,32000.0,5.64,5.65,5.64,5.65,32000.0
2006-04-12 13:10:00,5.64,5.65,5.64,5.65,85000.0,5.64,5.65,5.64,5.65,85000.0
2006-04-12 13:20:00,5.66,5.68,5.65,5.67,95000.0,5.66,5.68,5.65,5.67,95000.0
2006-04-12 13:30:00,5.67,5.68,5.65,5.67,96000.0,5.67,5.68,5.65,5.67,96000.0
2006-04-12 13:40:00,5.67,5.72,5.67,5.68,423000.0,5.67,5.72,5.67,5.68,423000.0
2006-04-12 13:50:00,5.69,5.73,5.68,5.71,253000.0,5.69,5.73,5.68,5.71,253000.0
2006-04-12 14:00:00,5.71,5.72,5.68,5.71,74000.0,5.71,5.72,5.68,5.71,74000.0
2006-04-12 14:10:00,5.7,5.71,5.66,5.68,107000.0,5.7,5.71,5.66,5.68,107000.0
2006-04-12 14:20:00,5.68,5.69,5.67,5.68,62000.0,5.68,5.69,5.67,5.68,62000.0
2006-04-12 14:30:00,5.68,5.68,5.66,5.66,121000.0,5.68,5.68,5.66,5.66,121000.0
2006-04-12 14:40:00,5.67,5.7,5.67,5.7,97000.0,5.67,5.7,5.67,5.7,97000.0
2006-04-12 14:50:00,5.71,5.71,5.68,5.69,123000.0,5.71,5.71,5.68,5.69,123000.0
2006-04-12 15:00:00,5.69,5.7,5.66,5.69,188000.0,5.69,5.7,5.66,5.69,188000.0
2006-04-12 15:10:00,5.69,5.7,5.66,5.67,249000.0,5.69,5.7,5.66,5.67,249000.0
2006-04-12 15:20:00,5.67,5.69,5.62,5.68,123000.0,5.67,5.69,5.62,5.68,123000.0
2006-04-12 15:30:00,5.68,5.69,5.66,5.67,168000.0,5.68,5.69,5.66,5.67,168000.0
2006-04-12 15:40:00,5.67,5.67,5.66,5.66,31000.0,5.67,5.67,5.66,5.66,31000.0
2006-04-12 15:50:00,5.66,5.68,5.63,5.68,323000.0,5.66,5.68,5.63,5.68,323000.0
2006-04-13 09:30:00,5.9,5.92,5.85,5.86,1574000.0,5.9,5.92,5.85,5.86,1574000.0
2006-04-13 09:40:00,5.86,5.87,5.8,5.81,749000.0,5.86,5.87,5.8,5.81,749000.0
2006-04-13 09:50:00,5.81,5.85,5.81,5.85,530000.0,5.81,5.85,5.81,5.85,530000.0
2006-04-13 10:00:00,5.85,5.97,5.85,5.95,2879000.0,5.85,5.97,5.85,5.95,2879000.0
2006-04-13 10:10:00,5.96,5.97,5.83,5.88,1016000.0,5.96,5.97,5.83,5.88,1016000.0
2006-04-13 10:20:00,5.87,5.9,5.81,5.81,646000.0,5.87,5.9,5.81,5.81,646000.0
2006-04-13 10:30:00,5.81,5.86,5.81,5.83,502000.0,5.81,5.86,5.81,5.83,502000.0
2006-04-13 10:40:00,5.83,5.85,5.83,5.85,193000.0,5.83,5.85,5.83,5.85,193000.0
2006-04-13 10:50:00,5.85,5.88,5.85,5.85,211000.0,5.85,5.88,5.85,5.85,211000.0
2006-04-13 11:00:00,5.86,5.92,5.84,5.88,389000.0,5.86,5.92,5.84,5.88,389000.0
2006-04-13 11:10:00,5.89,5.9,5.88,5.88,114000.0,5.89,5.9,5.88,5.88,114000.0
2006-04-13 11:20:00,5.88,5.91,5.88,5.9,157000.0,5.88,5.91,5.88,5.9,157000.0
2006-04-13 11:30:00,5.91,5.92,5.89,5.91,259000.0,5.91,5.92,5.89,5.91,259000.0
2006-04-13 11:40:00,5.91,5.91,5.88,5.9,151000.0,5.91,5.91,5.88,5.9,151000.0
2006-04-13 11:50:00,5.91,5.92,5.9,5.92,163000.0,5.91,5.92,5.9,5.92,163000.0
2006-04-13 12:00:00,5.92,5.92,5.9,5.91,145000.0,5.92,5.92,5.9,5.91,145000.0
2006-04-13 12:10:00,5.9,5.91,5.88,5.88,157000.0,5.9,5.91,5.88,5.88,157000.0
2006-04-13 12:20:00,5.88,5.9,5.88,5.9,114000.0,5.88,5.9,5.88,5.9,114000.0
2006-04-13 12:30:00,5.9,5.91,5.9,5.91,35000.0,5.9,5.91,5.9,5.91,35000.0
2006-04-13 12:40:00,5.9,5.91,5.89,5.91,77000.0,5.9,5.91,5.89,5.91,77000.0
2006-04-13 12:50:00,5.9,5.91,5.89,5.91,88000.0,5.9,5.91,5.89,5.91,88000.0
2006-04-13 13:00:00,5.9,5.9,5.88,5.89,117000.0,5.9,5.9,5.88,5.89,117000.0
2006-04-13 13:10:00,5.88,5.88,5.87,5.87,127000.0,5.88,5.88,5.87,5.87,127000.0
2006-04-13 13:20:00,5.87,5.89,5.87,5.89,151000.0,5.87,5.89,5.87,5.89,151000.0
2006-04-13 13:30:00,5.89,5.89,5.87,5.87,76000.0,5.89,5.89,5.87,5.87,76000.0
2006-04-13 13:40:00,5.87,5.88,5.86,5.86,145000.0,5.87,5.88,5.86,5.86,145000.0
2006-04-13 13:50:00,5.87,5.88,5.87,5.87,77000.0,5.87,5.88,5.87,5.87,77000.0
2006-04-13 14:00:00,5.87,5.88,5.86,5.87,150000.0,5.87,5.88,5.86,5.87,150000.0
2006-04-13 14:10:00,5.87,5.87,5.85,5.85,151000.0,5.87,5.87,5.85,5.85,151000.0
2006-04-13 14:20:00,5.86,5.86,5.85,5.85,84000.0,5.86,5.86,5.85,5.85,84000.0
2006-04-13 14:30:00,5.86,5.87,5.85,5.86,146000.0,5.86,5.87,5.85,5.86,146000.0
2006-04-13 14:40:00,5.86,5.86,5.83,5.83,212000.0,5.86,5.86,5.83,5.83,212000.0
2006-04-13 14:50:00,5.83,5.83,5.81,5.83,142000.0,5.83,5.83,5.81,5.83,142000.0
2006-04-13 15:00:00,5.82,5.82,5.8,5.8,223000.0,5.82,5.82,5.8,5.8,223000.0
2006-04-13 15:10:00,5.8,5.8,5.75,5.77,381000.0,5.8,5.8,5.75,5.77,381000.0
2006-04-13 15:20:00,5.78,5.78,5.76,5.76,217000.0,5.78,5.78,5.76,5.76,217000.0
2006-04-13 15:30:00,5.76,5.78,5.76,5.77,117000.0,5.76,5.78,5.76,5.77,117000.0
2006-04-13 15:40:00,5.77,5.77,5.72,5.72,305000.0,5.77,5.77,5.72,5.72,305000.0
2006-04-13 15:50:00,5.72,5.78,5.72,5.76,599000.0,5.72,5.78,5.72,5.76,599000.0
2006-04-17 09:30:00,5.83,5.85,5.75,5.79,446000.0,5.83,5.85,5.75,5.79,446000.0
2006-04-17 09:40:00,5.79,5.8,5.75,5.76,122000.0,5.79,5.8,5.75,5.76,122000.0
2006-04-17 09:50:00,5.76,5.77,5.72,5.75,327000.0,5.76,5.77,5.72,5.75,327000.0
2006-04-17 10:00:00,5.77,5.81,5.75,5.79,147000.0,5.77,5.81,5.75,5.79,147000.0
2006-04-17 10:10:00,5.79,5.84,5.74,5.77,294000.0,5.79,5.84,5.74,5.77,294000.0
2006-04-17 10:20:00,5.78,5.8,5.77,5.8,61000.0,5.78,5.8,5.77,5.8,61000.0
2006-04-17 10:30:00,5.8,5.8,5.78,5.79,61000.0,5.8,5.8,5.78,5.79,61000.0
2006-04-17 10:40:00,5.79,5.79,5.75,5.75,117000.0,5.79,5.79,5.75,5.75,117000.0
2006-04-17 10:50:00,5.75,5.77,5.75,5.77,38000.0,5.75,5.77,5.75,5.77,38000.0
2006-04-17 11:00:00,5.76,5.79,5.76,5.77,180000.0,5.76,5.79,5.76,5.77,180000.0
2006-04-17 11:10:00,5.77,5.84,5.77,5.8,482000.0,5.77,5.84,5.77,5.8,482000.0
2006-04-17 11:20:00,5.79,5.8,5.76,5.76,139000.0,5.79,5.8,5.76,5.76,139000.0
2006-04-17 11:30:00,5.78,5.78,5.75,5.76,101000.0,5.78,5.78,5.75,5.76,101000.0
2006-04-17 11:40:00,5.77,5.79,5.77,5.78,106000.0,5.77,5.79,5.77,5.78,106000.0
2006-04-17 11:50:00,5.78,5.81,5.78,5.78,203000.0,5.78,5.81,5.78,5.78,203000.0
2006-04-17 12:00:00,5.8,5.82,5.79,5.79,102000.0,5.8,5.82,5.79,5.79,102000.0
2006-04-17 12:10:00,5.8,5.8,5.78,5.78,262000.0,5.8,5.8,5.78,5.78,262000.0
2006-04-17 12:20:00,5.78,5.8,5.78,5.78,72000.0,5.78,5.8,5.78,5.78,72000.0
2006-04-17 12:30:00,5.78,5.79,5.78,5.79,258000.0,5.78,5.79,5.78,5.79,258000.0
2006-04-17 12:40:00,5.78,5.79,5.76,5.76,69000.0,5.78,5.79,5.76,5.76,69000.0
2006-04-17 12:50:00,5.77,5.78,5.76,5.78,51000.0,5.77,5.78,5.76,5.78,51000.0
2006-04-17 13:00:00,5.77,5.77,5.76,5.76,43000.0,5.77,5.77,5.76,5.76,43000.0
2006-04-17 13:10:00,5.76,5.77,5.75,5.76,134000.0,5.76,5.77,5.75,5.76,134000.0
2006-04-17 13:20:00,5.76,5.76,5.71,5.72,325000.0,5.76,5.76,5.71,5.72,325000.0
2006-04-17 13:30:00,5.71,5.74,5.68,5.69,512000.0,5.71,5.74,5.68,5.69,512000.0
2006-04-17 13:40:00,5.69,5.69,5.68,5.68,103000.0,5.69,5.69,5.68,5.68,103000.0
2006-04-17 13:50:00,5.68,5.69,5.66,5.69,84000.0,5.68,5.69,5.66,5.69,84000.0
2006-04-17 14:00:00,5.69,5.69,5.67,5.68,132000.0,5.69,5.69,5.67,5.68,132000.0
2006-04-17 14:10:00,5.69,5.69,5.67,5.68,38000.0,5.69,5.69,5.67,5.68,38000.0
2006-04-17 14:20:00,5.67,5.68,5.66,5.66,106000.0,5.67,5.68,5.66,5.66,106000.0
2006-04-17 14:30:00,5.66,5.68,5.66,5.67,57000.0,5.66,5.68,5.66,5.67,57000.0
2006-04-17 14:40:00,5.67,5.68,5.66,5.67,158000.0,5.67,5.68,5.66,5.67,158000.0
2006-04-17 14:50:00,5.66,5.69,5.66,5.67,84000.0,5.66,5.69,5.66,5.67,84000.0
2006-04-17 15:00:00,5.67,5.69,5.66,5.68,170000.0,5.67,5.69,5.66,5.68,170000.0
2006-04-17 15:10:00,5.68,5.69,5.67,5.67,87000.0,5.68,5.69,5.67,5.67,87000.0
2006-04-17 15:20:00,5.67,5.67,5.64,5.67,257000.0,5.67,5.67,5.64,5.67,257000.0
2006-04-17 15:30:00,5.67,5.67,5.65,5.66,331000.0,5.67,5.67,5.65,5.66,331000.0
2006-04-17 15:40:00,5.67,5.69,5.66,5.69,188000.0,5.67,5.69,5.66,5.69,188000.0
2006-04-17 15:50:00,5.69,5.69,5.66,5.68,285000.0,5.69,5.69,5.66,5.68,285000.0
2006-04-18 09:30:00,5.73,5.75,5.68,5.71,444000.0,5.73,5.75,5.68,5.71,444000.0
2006-04-18 09:40:00,5.71,5.71,5.64,5.69,237000.0,5.71,5.71,5.64,5.69,237000.0
2006-04-18 09:50:00,5.69,5.71,5.67,5.69,210000.0,5.69,5.71,5.67,5.69,210000.0
2006-04-18 10:00:00,5.69,5.7,5.67,5.68,125000.0,5.69,5.7,5.67,5.68,125000.0
2006-04-18 10:10:00,5.68,5.69,5.67,5.67,206000.0,5.68,5.69,5.67,5.67,206000.0
2006-04-18 10:20:00,5.67,5.68,5.67,5.68,136000.0,5.67,5.68,5.67,5.68,136000.0
2006-04-18 10:30:00,5.68,5.69,5.66,5.67,229000.0,5.68,5.69,5.66,5.67,229000.0
2006-04-18 10:40:00,5.68,5.69,5.66,5.67,165000.0,5.68,5.69,5.66,5.67,165000.0
2006-04-18 10:50:00,5.68,5.69,5.67,5.67,159000.0,5.68,5.69,5.67,5.67,159000.0
2006-04-18 11:00:00,5.67,5.67,5.65,5.67,142000.0,5.67,5.67,5.65,5.67,142000.0
2006-04-18 11:10:00,5.66,5.7,5.66,5.69,105000.0,5.66,5.7,5.66,5.69,105000.0
2006-04-18 11:20:00,5.69,5.69,5.67,5.69,84000.0,5.69,5.69,5.67,5.69,84000.0
2006-04-18 11:30:00,5.68,5.72,5.68,5.71,202000.0,5.68,5.72,5.68,5.71,202000.0
2006-04-18 11:40:00,5.7,5.71,5.7,5.71,76000.0,5.7,5.71,5.7,5.71,76000.0
2006-04-18 11:50:00,5.7,5.72,5.7,5.7,117000.0,5.7,5.72,5.7,5.7,117000.0
2006-04-18 12:00:00,5.69,5.71,5.69,5.69,38000.0,5.69,5.71,5.69,5.69,38000.0
2006-04-18 12:10:00,5.69,5.71,5.68,5.69,71000.0,5.69,5.71,5.68,5.69,71000.0
2006-04-18 12:20:00,5.69,5.7,5.68,5.69,36000.0,5.69,5.7,5.68,5.69,36000.0
2006-04-18 12:30:00,5.7,5.7,5.67,5.69,69000.0,5.7,5.7,5.67,5.69,69000.0
2006-04-18 12:40:00,5.69,5.69,5.67,5.68,35000.0,5.69,5.69,5.67,5.68,35000.0
2006-04-18 12:50:00,5.68,5.69,5.67,5.69,133000.0,5.68,5.69,5.67,5.69,133000.0
2006-04-18 13:00:00,5.69,5.7,5.68,5.7,91000.0,5.69,5.7,5.68,5.7,91000.0
2006-04-18 13:10:00,5.7,5.72,5.7,5.72,91000.0,5.7,5.72,5.7,5.72,91000.0
2006-04-18 13:20:00,5.72,5.72,5.7,5.71,52000.0,5.72,5.72,5.7,5.71,52000.0
2006-04-18 13:30:00,5.71,5.73,5.71,5.71,58000.0,5.71,5.73,5.71,5.71,58000.0
2006-04-18 13:40:00,5.71,5.72,5.7,5.7,48000.0,5.71,5.72,5.7,5.7,48000.0
2006-04-18 13:50:00,5.7,5.7,5.68,5.69,83000.0,5.7,5.7,5.68,5.69,83000.0
2006-04-18 14:00:00,5.69,5.71,5.68,5.68,76000.0,5.69,5.71,5.68,5.68,76000.0
2006-04-18 14:10:00,5.69,5.71,5.69,5.69,148000.0,5.69,5.71,5.69,5.69,148000.0
2006-04-18 14:20:00,5.68,5.7,5.68,5.69,62000.0,5.68,5.7,5.68,5.69,62000.0
2006-04-18 14:30:00,5.69,5.7,5.69,5.7,45000.0,5.69,5.7,5.69,5.7,45000.0
2006-04-18 14:40:00,5.69,5.69,5.69,5.69,15000.0,5.69,5.69,5.69,5.69,15000.0
2006-04-18 14:50:00,5.7,5.71,5.7,5.7,45000.0,5.7,5.71,5.7,5.7,45000.0
2006-04-18 15:00:00,5.7,5.7,5.69,5.69,71000.0,5.7,5.7,5.69,5.69,71000.0
2006-04-18 15:10:00,5.69,5.71,5.69,5.7,128000.0,5.69,5.71,5.69,5.7,128000.0
2006-04-18 15:20:00,5.7,5.71,5.69,5.7,131000.0,5.7,5.71,5.69,5.7,131000.0
2006-04-18 15:30:00,5.7,5.71,5.7,5.71,117000.0,5.7,5.71,5.7,5.71,117000.0
2006-04-18 15:40:00,5.71,5.73,5.7,5.73,547000.0,5.71,5.73,5.7,5.73,547000.0
2006-04-18 15:50:00,5.73,5.81,5.72,5.77,1676000.0,5.73,5.81,5.72,5.77,1676000.0
2006-04-19 09:30:00,5.85,5.96,5.82,5.94,1250000.0,5.85,5.96,5.82,5.94,1250000.0
2006-04-19 09:40:00,5.94,6.06,5.94,6.02,2667000.0,5.94,6.06,5.94,6.02,2667000.0
2006-04-19 09:50:00,6.02,6.03,5.96,5.99,1139000.0,6.02,6.03,5.96,5.99,1139000.0
2006-04-19 10:00:00,5.99,6.0,5.96,5.98,541000.0,5.99,6.0,5.96,5.98,541000.0
2006-04-19 10:10:00,5.98,6.09,5.98,6.07,1536000.0,5.98,6.09,5.98,6.07,1536000.0
2006-04-19 10:20:00,6.08,6.17,6.08,6.17,1702000.0,6.08,6.17,6.08,6.17,1702000.0
2006-04-19 10:30:00,6.16,6.19,6.08,6.1,1287000.0,6.16,6.19,6.08,6.1,1287000.0
2006-04-19 10:40:00,6.09,6.13,6.04,6.13,649000.0,6.09,6.13,6.04,6.13,649000.0
2006-04-19 10:50:00,6.13,6.16,6.04,6.15,528000.0,6.13,6.16,6.04,6.15,528000.0
2006-04-19 11:00:00,6.15,6.15,6.11,6.13,351000.0,6.15,6.15,6.11,6.13,351000.0
2006-04-19 11:10:00,6.14,6.15,6.08,6.08,360000.0,6.14,6.15,6.08,6.08,360000.0
2006-04-19 11:20:00,6.08,6.09,6.06,6.07,444000.0,6.08,6.09,6.06,6.07,444000.0
2006-04-19 11:30:00,6.07,6.1,6.05,6.1,371000.0,6.07,6.1,6.05,6.1,371000.0
2006-04-19 11:40:00,6.1,6.11,6.09,6.1,104000.0,6.1,6.11,6.09,6.1,104000.0
2006-04-19 11:50:00,6.1,6.13,6.09,6.12,196000.0,6.1,6.13,6.09,6.12,196000.0
2006-04-19 12:00:00,6.11,6.14,6.1,6.13,285000.0,6.11,6.14,6.1,6.13,285000.0
2006-04-19 12:10:00,6.13,6.14,6.12,6.13,126000.0,6.13,6.14,6.12,6.13,126000.0
2006-04-19 12:20:00,6.12,6.13,6.1,6.1,123000.0,6.12,6.13,6.1,6.1,123000.0
2006-04-19 12:30:00,6.11,6.12,6.1,6.11,47000.0,6.11,6.12,6.1,6.11,47000.0
2006-04-19 12:40:00,6.1,6.13,6.1,6.13,189000.0,6.1,6.13,6.1,6.13,189000.0
2006-04-19 12:50:00,6.13,6.14,6.07,6.09,185000.0,6.13,6.14,6.07,6.09,185000.0
2006-04-19 13:00:00,6.1,6.11,6.09,6.09,87000.0,6.1,6.11,6.09,6.09,87000.0
2006-04-19 13:10:00,6.09,6.1,6.07,6.1,109000.0,6.09,6.1,6.07,6.1,109000.0
2006-04-19 13:20:00,6.1,6.1,6.07,6.1,135000.0,6.1,6.1,6.07,6.1,135000.0
2006-04-19 13:30:00,6.1,6.12,6.08,6.11,108000.0,6.1,6.12,6.08,6.11,108000.0
2006-04-19 13:40:00,6.11,6.12,6.09,6.12,137000.0,6.11,6.12,6.09,6.12,137000.0
2006-04-19 13:50:00,6.12,6.15,6.11,6.12,390000.0,6.12,6.15,6.11,6.12,390000.0
2006-04-19 14:00:00,6.11,6.12,6.09,6.09,95000.0,6.11,6.12,6.09,6.09,95000.0
2006-04-19 14:10:00,6.09,6.11,6.08,6.09,157000.0,6.09,6.11,6.08,6.09,157000.0
2006-04-19 14:20:00,6.1,6.15,6.1,6.11,226000.0,6.1,6.15,6.1,6.11,226000.0
2006-04-19 14:30:00,6.1,6.12,6.08,6.1,439000.0,6.1,6.12,6.08,6.1,439000.0
2006-04-19 14:40:00,6.1,6.12,6.09,6.1,161000.0,6.1,6.12,6.09,6.1,161000.0
2006-04-19 14:50:00,6.11,6.14,6.1,6.12,143000.0,6.11,6.14,6.1,6.12,143000.0
2006-04-19 15:00:00,6.11,6.13,6.1,6.11,355000.0,6.11,6.13,6.1,6.11,355000.0
2006-04-19 15:10:00,6.11,6.11,6.07,6.1,339000.0,6.11,6.11,6.07,6.1,339000.0
2006-04-19 15:20:00,6.1,6.12,6.07,6.09,488000.0,6.1,6.12,6.07,6.09,488000.0
2006-04-19 15:30:00,6.09,6.1,6.08,6.09,331000.0,6.09,6.1,6.08,6.09,331000.0
2006-04-19 15:40:00,6.09,6.1,6.06,6.06,500000.0,6.09,6.1,6.06,6.06,500000.0
2006-04-19 15:50:00,6.06,6.13,6.06,6.13,637000.0,6.06,6.13,6.06,6.13,637000.0
2006-04-20 09:30:00,6.14,6.2,6.13,6.19,751000.0,6.14,6.2,6.13,6.19,751000.0
2006-04-20 09:40:00,6.19,6.23,6.16,6.23,762000.0,6.19,6.23,6.16,6.23,762000.0
2006-04-20 09:50:00,6.22,6.29,6.21,6.21,1326000.0,6.22,6.29,6.21,6.21,1326000.0
2006-04-20 10:00:00,6.21,6.23,6.15,6.2,389000.0,6.21,6.23,6.15,6.2,389000.0
2006-04-20 10:10:00,6.2,6.2,6.13,6.17,460000.0,6.2,6.2,6.13,6.17,460000.0
2006-04-20 10:20:00,6.17,6.17,6.05,6.13,549000.0,6.17,6.17,6.05,6.13,549000.0
2006-04-20 10:30:00,6.13,6.14,6.08,6.11,263000.0,6.13,6.14,6.08,6.11,263000.0
2006-04-20 10:40:00,6.1,6.1,6.06,6.08,312000.0,6.1,6.1,6.06,6.08,312000.0
2006-04-20 10:50:00,6.07,6.1,6.07,6.09,267000.0,6.07,6.1,6.07,6.09,267000.0
2006-04-20 11:00:00,6.1,6.13,6.09,6.11,85000.0,6.1,6.13,6.09,6.11,85000.0
2006-04-20 11:10:00,6.12,6.13,6.09,6.1,145000.0,6.12,6.13,6.09,6.1,145000.0
2006-04-20 11:20:00,6.1,6.1,6.06,6.08,389000.0,6.1,6.1,6.06,6.08,389000.0
2006-04-20 11:30:00,6.08,6.15,6.08,6.14,266000.0,6.08,6.15,6.08,6.14,266000.0
2006-04-20 11:40:00,6.14,6.15,6.12,6.15,138000.0,6.14,6.15,6.12,6.15,138000.0
2006-04-20 11:50:00,6.15,6.16,6.1,6.11,101000.0,6.15,6.16,6.1,6.11,101000.0
2006-04-20 12:00:00,6.12,6.15,6.12,6.14,103000.0,6.12,6.15,6.12,6.14,103000.0
2006-04-20 12:10:00,6.14,6.15,6.11,6.15,98000.0,6.14,6.15,6.11,6.15,98000.0
2006-04-20 12:20:00,6.15,6.15,6.13,6.15,79000.0,6.15,6.15,6.13,6.15,79000.0
2006-04-20 12:30:00,6.14,6.15,6.14,6.14,50000.0,6.14,6.15,6.14,6.14,50000.0
2006-04-20 12:40:00,6.13,6.14,6.13,6.13,34000.0,6.13,6.14,6.13,6.13,34000.0
2006-04-20 12:50:00,6.13,6.13,6.12,6.12,40000.0,6.13,6.13,6.12,6.12,40000.0
2006-04-20 13:00:00,6.12,6.13,6.12,6.12,84000.0,6.12,6.13,6.12,6.12,84000.0
2006-04-20 13:10:00,6.13,6.14,6.12,6.12,28000.0,6.13,6.14,6.12,6.12,28000.0
2006-04-20 13:20:00,6.12,6.14,6.12,6.14,53000.0,6.12,6.14,6.12,6.14,53000.0
2006-04-20 13:30:00,6.14,6.15,6.13,6.14,41000.0,6.14,6.15,6.13,6.14,41000.0
2006-04-20 13:40:00,6.14,6.15,6.12,6.13,66000.0,6.14,6.15,6.12,6.13,66000.0
2006-04-20 13:50:00,6.13,6.15,6.12,6.15,16000.0,6.13,6.15,6.12,6.15,16000.0
2006-04-20 14:00:00,6.14,6.15,6.14,6.14,46000.0,6.14,6.15,6.14,6.14,46000.0
2006-04-20 14:10:00,6.14,6.15,6.12,6.13,43000.0,6.14,6.15,6.12,6.13,43000.0
2006-04-20 14:20:00,6.12,6.13,6.12,6.12,74000.0,6.12,6.13,6.12,6.12,74000.0
2006-04-20 14:30:00,6.13,6.13,6.08,6.09,175000.0,6.13,6.13,6.08,6.09,175000.0
2006-04-20 14:40:00,6.09,6.16,6.08,6.12,224000.0,6.09,6.16,6.08,6.12,224000.0
2006-04-20 14:50:00,6.12,6.12,6.11,6.12,88000.0,6.12,6.12,6.11,6.12,88000.0
2006-04-20 15:00:00,6.12,6.12,6.11,6.11,64000.0,6.12,6.12,6.11,6.11,64000.0
2006-04-20 15:10:00,6.11,6.13,6.1,6.13,46000.0,6.11,6.13,6.1,6.13,46000.0
2006-04-20 15:20:00,6.13,6.14,6.12,6.13,108000.0,6.13,6.14,6.12,6.13,108000.0
2006-04-20 15:30:00,6.13,6.15,6.13,6.14,141000.0,6.13,6.15,6.13,6.14,141000.0
2006-04-20 15:40:00,6.14,6.15,6.05,6.07,858000.0,6.14,6.15,6.05,6.07,858000.0
2006-04-20 15:50:00,6.07,6.11,6.06,6.06,484000.0,6.07,6.11,6.06,6.06,484000.0
2006-04-21 09:30:00,6.24,6.3,6.18,6.22,859000.0,6.24,6.3,6.18,6.22,859000.0
2006-04-21 09:40:00,6.21,6.23,6.16,6.18,516000.0,6.21,6.23,6.16,6.18,516000.0
2006-04-21 09:50:00,6.18,6.21,6.17,6.19,389000.0,6.18,6.21,6.17,6.19,389000.0
2006-04-21 10:00:00,6.19,6.22,6.17,6.19,287000.0,6.19,6.22,6.17,6.19,287000.0
2006-04-21 10:10:00,6.2,6.28,6.19,6.23,416000.0,6.2,6.28,6.19,6.23,416000.0
2006-04-21 10:20:00,6.23,6.24,6.2,6.22,350000.0,6.23,6.24,6.2,6.22,350000.0
2006-04-21 10:30:00,6.22,6.22,6.18,6.2,340000.0,6.22,6.22,6.18,6.2,340000.0
2006-04-21 10:40:00,6.2,6.21,6.18,6.19,398000.0,6.2,6.21,6.18,6.19,398000.0
2006-04-21 10:50:00,6.19,6.19,6.15,6.15,277000.0,6.19,6.19,6.15,6.15,277000.0
2006-04-21 11:00:00,6.16,6.18,6.16,6.17,112000.0,6.16,6.18,6.16,6.17,112000.0
2006-04-21 11:10:00,6.17,6.18,6.16,6.17,167000.0,6.17,6.18,6.16,6.17,167000.0
2006-04-21 11:20:00,6.18,6.18,6.17,6.17,45000.0,6.18,6.18,6.17,6.17,45000.0
2006-04-21 11:30:00,6.18,6.18,6.17,6.17,49000.0,6.18,6.18,6.17,6.17,49000.0
2006-04-21 11:40:00,6.17,6.19,6.17,6.17,148000.0,6.17,6.19,6.17,6.17,148000.0
2006-04-21 11:50:00,6.17,6.18,6.17,6.18,58000.0,6.17,6.18,6.17,6.18,58000.0
2006-04-21 12:00:00,6.18,6.18,6.18,6.18,28000.0,6.18,6.18,6.18,6.18,28000.0
2006-04-21 12:10:00,6.18,6.18,6.17,6.18,129000.0,6.18,6.18,6.17,6.18,129000.0
2006-04-21 12:20:00,6.18,6.18,6.18,6.18,10000.0,6.18,6.18,6.18,6.18,10000.0
2006-04-21 12:30:00,6.18,6.19,6.18,6.19,46000.0,6.18,6.19,6.18,6.19,46000.0
2006-04-21 12:40:00,6.19,6.23,6.19,6.21,117000.0,6.19,6.23,6.19,6.21,117000.0
2006-04-21 12:50:00,6.22,6.23,6.2,6.21,31000.0,6.22,6.23,6.2,6.21,31000.0
2006-04-21 13:00:00,6.22,6.24,6.21,6.21,142000.0,6.22,6.24,6.21,6.21,142000.0
2006-04-21 13:10:00,6.21,6.24,6.21,6.21,156000.0,6.21,6.24,6.21,6.21,156000.0
2006-04-21 13:20:00,6.2,6.22,6.19,6.2,128000.0,6.2,6.22,6.19,6.2,128000.0
2006-04-21 13:30:00,6.19,6.22,6.18,6.18,163000.0,6.19,6.22,6.18,6.18,163000.0
2006-04-21 13:40:00,6.18,6.21,6.18,6.2,105000.0,6.18,6.21,6.18,6.2,105000.0
2006-04-21 13:50:00,6.2,6.22,6.19,6.21,136000.0,6.2,6.22,6.19,6.21,136000.0
2006-04-21 14:00:00,6.2,6.21,6.17,6.18,209000.0,6.2,6.21,6.17,6.18,209000.0
2006-04-21 14:10:00,6.18,6.18,6.15,6.15,149000.0,6.18,6.18,6.15,6.15,149000.0
2006-04-21 14:20:00,6.16,6.17,6.1,6.12,326000.0,6.16,6.17,6.1,6.12,326000.0
2006-04-21 14:30:00,6.13,6.13,6.09,6.1,389000.0,6.13,6.13,6.09,6.1,389000.0
2006-04-21 14:40:00,6.1,6.12,6.07,6.07,160000.0,6.1,6.12,6.07,6.07,160000.0
2006-04-21 14:50:00,6.07,6.09,6.04,6.09,254000.0,6.07,6.09,6.04,6.09,254000.0
2006-04-21 15:00:00,6.08,6.09,6.0,6.02,308000.0,6.08,6.09,6.0,6.02,308000.0
2006-04-21 15:10:00,6.0,6.05,6.0,6.04,206000.0,6.0,6.05,6.0,6.04,206000.0
2006-04-21 15:20:00,6.03,6.05,6.03,6.04,83000.0,6.03,6.05,6.03,6.04,83000.0
2006-04-21 15:30:00,6.04,6.08,6.03,6.06,271000.0,6.04,6.08,6.03,6.06,271000.0
2006-04-21 15:40:00,6.06,6.08,6.04,6.07,255000.0,6.06,6.08,6.04,6.07,255000.0
2006-04-21 15:50:00,6.03,6.08,6.03,6.04,328000.0,6.03,6.08,6.03,6.04,328000.0
2006-04-24 09:30:00,6.11,6.13,6.05,6.07,531000.0,6.11,6.13,6.05,6.07,531000.0
2006-04-24 09:40:00,6.07,6.11,6.07,6.1,414000.0,6.07,6.11,6.07,6.1,414000.0
2006-04-24 09:50:00,6.1,6.1,6.08,6.09,122000.0,6.1,6.1,6.08,6.09,122000.0
2006-04-24 10:00:00,6.09,6.09,6.05,6.06,185000.0,6.09,6.09,6.05,6.06,185000.0
2006-04-24 10:10:00,6.06,6.07,6.05,6.05,114000.0,6.06,6.07,6.05,6.05,114000.0
2006-04-24 10:20:00,6.05,6.05,6.04,6.05,158000.0,6.05,6.05,6.04,6.05,158000.0
2006-04-24 10:30:00,6.05,6.09,6.05,6.08,93000.0,6.05,6.09,6.05,6.08,93000.0
2006-04-24 10:40:00,6.08,6.09,6.07,6.08,109000.0,6.08,6.09,6.07,6.08,109000.0
2006-04-24 10:50:00,6.08,6.09,6.06,6.06,72000.0,6.08,6.09,6.06,6.06,72000.0
2006-04-24 11:00:00,6.06,6.06,6.06,6.06,18000.0,6.06,6.06,6.06,6.06,18000.0
2006-04-24 11:10:00,6.06,6.07,6.06,6.06,53000.0,6.06,6.07,6.06,6.06,53000.0
2006-04-24 11:20:00,6.06,6.06,5.88,5.9,1041000.0,6.06,6.06,5.88,5.9,1041000.0
2006-04-24 11:30:00,5.9,5.91,5.82,5.87,798000.0,5.9,5.91,5.82,5.87,798000.0
2006-04-24 11:40:00,5.86,5.89,5.86,5.88,219000.0,5.86,5.89,5.86,5.88,219000.0
2006-04-24 11:50:00,5.87,5.89,5.87,5.89,72000.0,5.87,5.89,5.87,5.89,72000.0
2006-04-24 12:00:00,5.89,5.91,5.88,5.9,176000.0,5.89,5.91,5.88,5.9,176000.0
2006-04-24 12:10:00,5.91,5.92,5.89,5.9,146000.0,5.91,5.92,5.89,5.9,146000.0
2006-04-24 12:20:00,5.9,5.91,5.88,5.89,96000.0,5.9,5.91,5.88,5.89,96000.0
2006-04-24 12:30:00,5.9,5.93,5.9,5.92,115000.0,5.9,5.93,5.9,5.92,115000.0
2006-04-24 12:40:00,5.92,5.93,5.92,5.93,43000.0,5.92,5.93,5.92,5.93,43000.0
2006-04-24 12:50:00,5.93,5.94,5.93,5.94,79000.0,5.93,5.94,5.93,5.94,79000.0
2006-04-24 13:00:00,5.94,5.95,5.93,5.95,96000.0,5.94,5.95,5.93,5.95,96000.0
2006-04-24 13:10:00,5.94,5.97,5.94,5.96,74000.0,5.94,5.97,5.94,5.96,74000.0
2006-04-24 13:20:00,5.97,5.97,5.95,5.96,65000.0,5.97,5.97,5.95,5.96,65000.0
2006-04-24 13:30:00,5.97,5.97,5.96,5.97,25000.0,5.97,5.97,5.96,5.97,25000.0
2006-04-24 13:40:00,5.97,5.97,5.96,5.96,38000.0,5.97,5.97,5.96,5.96,38000.0
2006-04-24 13:50:00,5.96,5.96,5.82,5.89,331000.0,5.96,5.96,5.82,5.89,331000.0
2006-04-24 14:00:00,5.9,5.91,5.89,5.91,54000.0,5.9,5.91,5.89,5.91,54000.0
2006-04-24 14:10:00,5.9,5.92,5.9,5.9,101000.0,5.9,5.92,5.9,5.9,101000.0
2006-04-24 14:20:00,5.91,5.92,5.9,5.9,40000.0,5.91,5.92,5.9,5.9,40000.0
2006-04-24 14:30:00,5.91,5.94,5.9,5.93,55000.0,5.91,5.94,5.9,5.93,55000.0
2006-04-24 14:40:00,5.93,5.93,5.9,5.92,96000.0,5.93,5.93,5.9,5.92,96000.0
2006-04-24 14:50:00,5.92,5.92,5.9,5.92,105000.0,5.92,5.92,5.9,5.92,105000.0
2006-04-24 15:00:00,5.92,5.98,5.92,5.97,132000.0,5.92,5.98,5.92,5.97,132000.0
2006-04-24 15:10:00,5.97,6.08,5.97,6.03,210000.0,5.97,6.08,5.97,6.03,210000.0
2006-04-24 15:20:00,6.02,6.03,6.0,6.01,182000.0,6.02,6.03,6.0,6.01,182000.0
2006-04-24 15:30:00,6.01,6.01,5.98,6.0,165000.0,6.01,6.01,5.98,6.0,165000.0
2006-04-24 15:40:00,6.0,6.01,6.0,6.01,52000.0,6.0,6.01,6.0,6.01,52000.0
2006-04-24 15:50:00,6.01,6.01,5.95,5.97,473000.0,6.01,6.01,5.95,5.97,473000.0
2006-04-25 09:30:00,5.99,5.99,5.93,5.99,137000.0,5.99,5.99,5.93,5.99,137000.0
2006-04-25 09:40:00,5.99,6.0,5.94,5.97,205000.0,5.99,6.0,5.94,5.97,205000.0
2006-04-25 09:50:00,5.98,5.99,5.96,5.96,83000.0,5.98,5.99,5.96,5.96,83000.0
2006-04-25 10:00:00,5.96,5.98,5.95,5.95,181000.0,5.96,5.98,5.95,5.95,181000.0
2006-04-25 10:10:00,5.95,5.97,5.94,5.97,95000.0,5.95,5.97,5.94,5.97,95000.0
2006-04-25 10:20:00,5.96,5.98,5.96,5.97,187000.0,5.96,5.98,5.96,5.97,187000.0
2006-04-25 10:30:00,5.97,5.97,5.97,5.97,15000.0,5.97,5.97,5.97,5.97,15000.0
2006-04-25 10:40:00,5.97,5.99,5.96,5.98,215000.0,5.97,5.99,5.96,5.98,215000.0
2006-04-25 10:50:00,5.98,6.0,5.96,6.0,93000.0,5.98,6.0,5.96,6.0,93000.0
2006-04-25 11:00:00,6.0,6.05,5.97,6.05,311000.0,6.0,6.05,5.97,6.05,311000.0
2006-04-25 11:10:00,6.05,6.1,6.03,6.04,501000.0,6.05,6.1,6.03,6.04,501000.0
2006-04-25 11:20:00,6.05,6.06,6.03,6.03,208000.0,6.05,6.06,6.03,6.03,208000.0
2006-04-25 11:30:00,6.03,6.04,6.0,6.02,123000.0,6.03,6.04,6.0,6.02,123000.0
2006-04-25 11:40:00,6.03,6.04,6.0,6.01,225000.0,6.03,6.04,6.0,6.01,225000.0
2006-04-25 11:50:00,6.01,6.01,6.0,6.01,99000.0,6.01,6.01,6.0,6.01,99000.0
2006-04-25 12:00:00,6.0,6.0,6.0,6.0,85000.0,6.0,6.0,6.0,6.0,85000.0
2006-04-25 12:10:00,6.0,6.0,5.96,6.0,114000.0,6.0,6.0,5.96,6.0,114000.0
2006-04-25 12:20:00,6.0,6.0,5.99,5.99,15000.0,6.0,6.0,5.99,5.99,15000.0
2006-04-25 12:30:00,6.0,6.01,6.0,6.0,145000.0,6.0,6.01,6.0,6.0,145000.0
2006-04-25 12:40:00,5.99,6.0,5.99,5.99,38000.0,5.99,6.0,5.99,5.99,38000.0
2006-04-25 12:50:00,5.99,5.99,5.98,5.99,3000.0,5.99,5.99,5.98,5.99,3000.0
2006-04-25 13:00:00,5.98,5.99,5.98,5.98,72000.0,5.98,5.99,5.98,5.98,72000.0
2006-04-25 13:10:00,5.98,5.99,5.96,5.99,175000.0,5.98,5.99,5.96,5.99,175000.0
2006-04-25 13:20:00,5.98,6.0,5.96,5.99,91000.0,5.98,6.0,5.96,5.99,91000.0
2006-04-25 13:30:00,5.99,5.99,5.96,5.96,216000.0,5.99,5.99,5.96,5.96,216000.0
2006-04-25 13:40:00,5.97,5.97,5.95,5.96,50000.0,5.97,5.97,5.95,5.96,50000.0
2006-04-25 13:50:00,5.97,5.97,5.96,5.96,53000.0,5.97,5.97,5.96,5.96,53000.0
2006-04-25 14:00:00,5.96,5.97,5.95,5.96,114000.0,5.96,5.97,5.95,5.96,114000.0
2006-04-25 14:10:00,5.96,5.99,5.94,5.94,180000.0,5.96,5.99,5.94,5.94,180000.0
2006-04-25 14:20:00,5.94,5.98,5.94,5.97,39000.0,5.94,5.98,5.94,5.97,39000.0
2006-04-25 14:30:00,5.97,5.99,5.96,5.99,93000.0,5.97,5.99,5.96,5.99,93000.0
2006-04-25 14:40:00,5.98,5.99,5.96,5.98,112000.0,5.98,5.99,5.96,5.98,112000.0
2006-04-25 14:50:00,5.98,5.98,5.97,5.97,30000.0,5.98,5.98,5.97,5.97,30000.0
2006-04-25 15:00:00,5.96,5.98,5.95,5.97,263000.0,5.96,5.98,5.95,5.97,263000.0
2006-04-25 15:10:00,5.97,5.97,5.95,5.95,47000.0,5.97,5.97,5.95,5.95,47000.0
2006-04-25 15:20:00,5.95,5.96,5.9,5.9,189000.0,5.95,5.96,5.9,5.9,189000.0
2006-04-25 15:30:00,5.92,5.95,5.91,5.94,257000.0,5.92,5.95,5.91,5.94,257000.0
2006-04-25 15:40:00,5.94,5.95,5.91,5.94,225000.0,5.94,5.95,5.91,5.94,225000.0
2006-04-25 15:50:00,5.94,5.94,5.91,5.91,322000.0,5.94,5.94,5.91,5.91,322000.0
2006-04-26 09:30:00,5.95,5.95,5.91,5.93,136000.0,5.95,5.95,5.91,5.93,136000.0
2006-04-26 09:40:00,5.93,5.96,5.92,5.94,167000.0,5.93,5.96,5.92,5.94,167000.0
2006-04-26 09:50:00,5.93,5.94,5.87,5.89,219000.0,5.93,5.94,5.87,5.89,219000.0
2006-04-26 10:00:00,5.89,5.91,5.87,5.91,61000.0,5.89,5.91,5.87,5.91,61000.0
2006-04-26 10:10:00,5.89,5.92,5.89,5.91,22000.0,5.89,5.92,5.89,5.91,22000.0
2006-04-26 10:20:00,5.91,5.91,5.89,5.9,131000.0,5.91,5.91,5.89,5.9,131000.0
2006-04-26 10:30:00,5.91,5.93,5.9,5.91,81000.0,5.91,5.93,5.9,5.91,81000.0
2006-04-26 10:40:00,5.9,5.9,5.9,5.9,33000.0,5.9,5.9,5.9,5.9,33000.0
2006-04-26 10:50:00,5.9,5.9,5.87,5.87,113000.0,5.9,5.9,5.87,5.87,113000.0
2006-04-26 11:00:00,5.87,5.88,5.87,5.87,109000.0,5.87,5.88,5.87,5.87,109000.0
2006-04-26 11:10:00,5.87,5.88,5.86,5.87,492000.0,5.87,5.88,5.86,5.87,492000.0
2006-04-26 11:20:00,5.87,5.88,5.83,5.85,321000.0,5.87,5.88,5.83,5.85,321000.0
2006-04-26 11:30:00,5.85,5.87,5.84,5.85,126000.0,5.85,5.87,5.84,5.85,126000.0
2006-04-26 11:40:00,5.87,5.87,5.84,5.87,42000.0,5.87,5.87,5.84,5.87,42000.0
2006-04-26 11:50:00,5.86,5.87,5.85,5.85,82000.0,5.86,5.87,5.85,5.85,82000.0
2006-04-26 12:00:00,5.85,5.86,5.84,5.85,92000.0,5.85,5.86,5.84,5.85,92000.0
2006-04-26 12:10:00,5.85,5.92,5.84,5.92,74000.0,5.85,5.92,5.84,5.92,74000.0
2006-04-26 12:20:00,5.92,5.92,5.89,5.89,51000.0,5.92,5.92,5.89,5.89,51000.0
2006-04-26 12:30:00,5.89,5.9,5.89,5.9,48000.0,5.89,5.9,5.89,5.9,48000.0
2006-04-26 12:40:00,5.89,5.89,5.86,5.89,151000.0,5.89,5.89,5.86,5.89,151000.0
2006-04-26 12:50:00,5.87,5.88,5.87,5.88,22000.0,5.87,5.88,5.87,5.88,22000.0
2006-04-26 13:00:00,5.89,5.9,5.89,5.89,17000.0,5.89,5.9,5.89,5.89,17000.0
2006-04-26 13:10:00,5.88,5.9,5.88,5.89,114000.0,5.88,5.9,5.88,5.89,114000.0
2006-04-26 13:20:00,5.89,5.89,5.89,5.89,53000.0,5.89,5.89,5.89,5.89,53000.0
2006-04-26 13:30:00,5.89,5.89,5.88,5.89,70000.0,5.89,5.89,5.88,5.89,70000.0
2006-04-26 13:40:00,5.88,5.89,5.88,5.88,13000.0,5.88,5.89,5.88,5.88,13000.0
2006-04-26 13:50:00,5.88,5.89,5.88,5.89,6000.0,5.88,5.89,5.88,5.89,6000.0
2006-04-26 14:00:00,5.89,5.9,5.87,5.9,159000.0,5.89,5.9,5.87,5.9,159000.0
2006-04-26 14:10:00,5.88,5.9,5.88,5.89,58000.0,5.88,5.9,5.88,5.89,58000.0
2006-04-26 14:20:00,5.89,5.9,5.88,5.89,55000.0,5.89,5.9,5.88,5.89,55000.0
2006-04-26 14:30:00,5.89,5.9,5.88,5.89,29000.0,5.89,5.9,5.88,5.89,29000.0
2006-04-26 14:40:00,5.89,5.92,5.89,5.89,74000.0,5.89,5.92,5.89,5.89,74000.0
2006-04-26 14:50:00,5.89,5.89,5.89,5.89,13000.0,5.89,5.89,5.89,5.89,13000.0
2006-04-26 15:00:00,5.89,5.9,5.87,5.88,124000.0,5.89,5.9,5.87,5.88,124000.0
2006-04-26 15:10:00,5.88,5.88,5.85,5.86,337000.0,5.88,5.88,5.85,5.86,337000.0
2006-04-26 15:20:00,5.86,5.86,5.82,5.83,326000.0,5.86,5.86,5.82,5.83,326000.0
2006-04-26 15:30:00,5.84,5.85,5.84,5.85,51000.0,5.84,5.85,5.84,5.85,51000.0
2006-04-26 15:40:00,5.85,5.85,5.83,5.83,72000.0,5.85,5.85,5.83,5.83,72000.0
2006-04-26 15:50:00,5.83,5.85,5.8,5.81,386000.0,5.83,5.85,5.8,5.81,386000.0
2006-04-27 09:30:00,5.77,5.8,5.72,5.74,259000.0,5.77,5.8,5.72,5.74,259000.0
2006-04-27 09:40:00,5.74,5.78,5.73,5.78,87000.0,5.74,5.78,5.73,5.78,87000.0
2006-04-27 09:50:00,5.77,5.8,5.76,5.79,220000.0,5.77,5.8,5.76,5.79,220000.0
2006-04-27 10:00:00,5.79,5.88,5.78,5.87,198000.0,5.79,5.88,5.78,5.87,198000.0
2006-04-27 10:10:00,5.87,5.87,5.83,5.84,66000.0,5.87,5.87,5.83,5.84,66000.0
2006-04-27 10:20:00,5.83,5.85,5.82,5.83,72000.0,5.83,5.85,5.82,5.83,72000.0
2006-04-27 10:30:00,5.82,5.82,5.76,5.8,123000.0,5.82,5.82,5.76,5.8,123000.0
2006-04-27 10:40:00,5.79,5.79,5.77,5.77,82000.0,5.79,5.79,5.77,5.77,82000.0
2006-04-27 10:50:00,5.78,5.79,5.76,5.77,93000.0,5.78,5.79,5.76,5.77,93000.0
2006-04-27 11:00:00,5.77,5.78,5.77,5.78,69000.0,5.77,5.78,5.77,5.78,69000.0
2006-04-27 11:10:00,5.78,5.78,5.77,5.78,138000.0,5.78,5.78,5.77,5.78,138000.0
2006-04-27 11:20:00,5.77,5.82,5.77,5.82,242000.0,5.77,5.82,5.77,5.82,242000.0
2006-04-27 11:30:00,5.82,5.82,5.77,5.77,188000.0,5.82,5.82,5.77,5.77,188000.0
2006-04-27 11:40:00,5.78,5.78,5.78,5.78,25000.0,5.78,5.78,5.78,5.78,25000.0
2006-04-27 11:50:00,5.77,5.78,5.74,5.75,287000.0,5.77,5.78,5.74,5.75,287000.0
2006-04-27 12:00:00,5.75,5.78,5.75,5.77,291000.0,5.75,5.78,5.75,5.77,291000.0
2006-04-27 12:10:00,5.76,5.77,5.76,5.77,37000.0,5.76,5.77,5.76,5.77,37000.0
2006-04-27 12:20:00,5.76,5.78,5.76,5.77,119000.0,5.76,5.78,5.76,5.77,119000.0
2006-04-27 12:30:00,5.77,5.77,5.76,5.77,22000.0,5.77,5.77,5.76,5.77,22000.0
2006-04-27 12:40:00,5.77,5.78,5.76,5.77,114000.0,5.77,5.78,5.76,5.77,114000.0
2006-04-27 12:50:00,5.77,5.77,5.76,5.77,73000.0,5.77,5.77,5.76,5.77,73000.0
2006-04-27 13:00:00,5.76,5.76,5.72,5.73,238000.0,5.76,5.76,5.72,5.73,238000.0
2006-04-27 13:10:00,5.73,5.73,5.72,5.73,64000.0,5.73,5.73,5.72,5.73,64000.0
2006-04-27 13:20:00,5.73,5.74,5.73,5.73,22000.0,5.73,5.74,5.73,5.73,22000.0
2006-04-27 13:30:00,5.74,5.74,5.73,5.74,44000.0,5.74,5.74,5.73,5.74,44000.0
2006-04-27 13:40:00,5.74,5.75,5.74,5.75,77000.0,5.74,5.75,5.74,5.75,77000.0
2006-04-27 13:50:00,5.75,5.75,5.73,5.74,150000.0,5.75,5.75,5.73,5.74,150000.0
2006-04-27 14:00:00,5.74,5.74,5.72,5.74,81000.0,5.74,5.74,5.72,5.74,81000.0
2006-04-27 14:10:00,5.74,5.74,5.73,5.74,73000.0,5.74,5.74,5.73,5.74,73000.0
2006-04-27 14:20:00,5.74,5.75,5.73,5.75,66000.0,5.74,5.75,5.73,5.75,66000.0
2006-04-27 14:30:00,5.75,5.75,5.74,5.75,30000.0,5.75,5.75,5.74,5.75,30000.0
2006-04-27 14:40:00,5.75,5.75,5.74,5.75,15000.0,5.75,5.75,5.74,5.75,15000.0
2006-04-27 14:50:00,5.75,5.75,5.74,5.74,22000.0,5.75,5.75,5.74,5.74,22000.0
2006-04-27 15:00:00,5.74,5.76,5.74,5.75,228000.0,5.74,5.76,5.74,5.75,228000.0
2006-04-27 15:10:00,5.75,5.75,5.74,5.74,52000.0,5.75,5.75,5.74,5.74,52000.0
2006-04-27 15:20:00,5.75,5.75,5.73,5.74,105000.0,5.75,5.75,5.73,5.74,105000.0
2006-04-27 15:30:00,5.73,5.74,5.7,5.74,614000.0,5.73,5.74,5.7,5.74,614000.0
2006-04-27 15:40:00,5.74,5.75,5.73,5.75,275000.0,5.74,5.75,5.73,5.75,275000.0
2006-04-27 15:50:00,5.75,5.75,5.71,5.73,315000.0,5.75,5.75,5.71,5.73,315000.0
2006-04-28 09:30:00,5.7,5.8,5.7,5.72,168000.0,5.7,5.8,5.7,5.72,168000.0
2006-04-28 09:40:00,5.72,5.75,5.72,5.74,192000.0,5.72,5.75,5.72,5.74,192000.0
2006-04-28 09:50:00,5.75,5.76,5.74,5.75,38000.0,5.75,5.76,5.74,5.75,38000.0
2006-04-28 10:00:00,5.74,5.76,5.74,5.75,118000.0,5.74,5.76,5.74,5.75,118000.0
2006-04-28 10:10:00,5.75,5.76,5.72,5.74,259000.0,5.75,5.76,5.72,5.74,259000.0
2006-04-28 10:20:00,5.74,5.78,5.74,5.77,158000.0,5.74,5.78,5.74,5.77,158000.0
2006-04-28 10:30:00,5.78,5.84,5.77,5.78,262000.0,5.78,5.84,5.77,5.78,262000.0
2006-04-28 10:40:00,5.8,5.82,5.77,5.8,140000.0,5.8,5.82,5.77,5.8,140000.0
2006-04-28 10:50:00,5.8,5.82,5.79,5.79,207000.0,5.8,5.82,5.79,5.79,207000.0
2006-04-28 11:00:00,5.8,5.81,5.78,5.78,230000.0,5.8,5.81,5.78,5.78,230000.0
2006-04-28 11:10:00,5.79,5.8,5.78,5.78,53000.0,5.79,5.8,5.78,5.78,53000.0
2006-04-28 11:20:00,5.78,5.79,5.77,5.79,49000.0,5.78,5.79,5.77,5.79,49000.0
2006-04-28 11:30:00,5.79,5.79,5.77,5.78,97000.0,5.79,5.79,5.77,5.78,97000.0
2006-04-28 11:40:00,5.78,5.79,5.77,5.78,60000.0,5.78,5.79,5.77,5.78,60000.0
2006-04-28 11:50:00,5.78,5.8,5.78,5.79,75000.0,5.78,5.8,5.78,5.79,75000.0
2006-04-28 12:00:00,5.78,5.8,5.78,5.79,150000.0,5.78,5.8,5.78,5.79,150000.0
2006-04-28 12:10:00,5.8,5.8,5.79,5.8,58000.0,5.8,5.8,5.79,5.8,58000.0
2006-04-28 12:20:00,5.8,5.81,5.79,5.79,51000.0,5.8,5.81,5.79,5.79,51000.0
2006-04-28 12:30:00,5.79,5.8,5.78,5.8,40000.0,5.79,5.8,5.78,5.8,40000.0
2006-04-28 12:40:00,5.79,5.79,5.78,5.78,58000.0,5.79,5.79,5.78,5.78,58000.0
2006-04-28 12:50:00,5.78,5.79,5.77,5.77,84000.0,5.78,5.79,5.77,5.77,84000.0
2006-04-28 13:00:00,5.77,5.78,5.76,5.78,84000.0,5.77,5.78,5.76,5.78,84000.0
2006-04-28 13:10:00,5.78,5.81,5.78,5.79,154000.0,5.78,5.81,5.78,5.79,154000.0
2006-04-28 13:20:00,5.78,5.79,5.77,5.78,143000.0,5.78,5.79,5.77,5.78,143000.0
2006-04-28 13:30:00,5.77,5.78,5.77,5.78,4000.0,5.77,5.78,5.77,5.78,4000.0
2006-04-28 13:40:00,5.79,5.79,5.78,5.78,23000.0,5.79,5.79,5.78,5.78,23000.0
2006-04-28 13:50:00,5.78,5.78,5.77,5.78,71000.0,5.78,5.78,5.77,5.78,71000.0
2006-04-28 14:00:00,5.78,5.8,5.77,5.78,177000.0,5.78,5.8,5.77,5.78,177000.0
2006-04-28 14:10:00,5.78,5.8,5.77,5.78,164000.0,5.78,5.8,5.77,5.78,164000.0
2006-04-28 14:20:00,5.78,5.79,5.77,5.78,163000.0,5.78,5.79,5.77,5.78,163000.0
2006-04-28 14:30:00,5.77,5.8,5.76,5.8,126000.0,5.77,5.8,5.76,5.8,126000.0
2006-04-28 14:40:00,5.77,5.77,5.77,5.77,42000.0,5.77,5.77,5.77,5.77,42000.0
2006-04-28 14:50:00,5.77,5.79,5.77,5.77,86000.0,5.77,5.79,5.77,5.77,86000.0
2006-04-28 15:00:00,5.77,5.78,5.77,5.78,46000.0,5.77,5.78,5.77,5.78,46000.0
2006-04-28 15:10:00,5.78,5.8,5.78,5.78,214000.0,5.78,5.8,5.78,5.78,214000.0
2006-04-28 15:20:00,5.78,5.8,5.78,5.8,318000.0,5.78,5.8,5.78,5.8,318000.0
2006-04-28 15:30:00,5.8,5.8,5.78,5.79,152000.0,5.8,5.8,5.78,5.79,152000.0
2006-04-28 15:40:00,5.79,5.79,5.76,5.77,265000.0,5.79,5.79,5.76,5.77,265000.0
2006-04-28 15:50:00,5.77,5.8,5.76,5.8,194000.0,5.77,5.8,5.76,5.8,194000.0
2006-05-01 09:30:00,5.8,5.91,5.8,5.9,328000.0,5.8,5.91,5.8,5.9,328000.0
2006-05-01 09:40:00,5.91,5.95,5.85,5.92,390000.0,5.91,5.95,5.85,5.92,390000.0
2006-05-01 09:50:00,5.91,5.92,5.88,5.92,144000.0,5.91,5.92,5.88,5.92,144000.0
2006-05-01 10:00:00,5.91,5.94,5.89,5.93,232000.0,5.91,5.94,5.89,5.93,232000.0
2006-05-01 10:10:00,5.94,5.98,5.93,5.95,436000.0,5.94,5.98,5.93,5.95,436000.0
2006-05-01 10:20:00,5.95,5.95,5.92,5.94,159000.0,5.95,5.95,5.92,5.94,159000.0
2006-05-01 10:30:00,5.94,5.95,5.93,5.94,74000.0,5.94,5.95,5.93,5.94,74000.0
2006-05-01 10:40:00,5.94,5.96,5.94,5.96,89000.0,5.94,5.96,5.94,5.96,89000.0
2006-05-01 10:50:00,5.96,5.99,5.96,5.97,239000.0,5.96,5.99,5.96,5.97,239000.0
2006-05-01 11:00:00,5.97,5.98,5.95,5.95,124000.0,5.97,5.98,5.95,5.95,124000.0
2006-05-01 11:10:00,5.95,5.95,5.94,5.94,23000.0,5.95,5.95,5.94,5.94,23000.0
2006-05-01 11:20:00,5.94,5.98,5.94,5.97,70000.0,5.94,5.98,5.94,5.97,70000.0
2006-05-01 11:30:00,5.97,5.99,5.97,5.98,147000.0,5.97,5.99,5.97,5.98,147000.0
2006-05-01 11:40:00,5.98,5.99,5.98,5.98,105000.0,5.98,5.99,5.98,5.98,105000.0
2006-05-01 11:50:00,5.98,6.0,5.98,5.99,243000.0,5.98,6.0,5.98,5.99,243000.0
2006-05-01 12:00:00,5.99,6.0,5.99,6.0,178000.0,5.99,6.0,5.99,6.0,178000.0
2006-05-01 12:10:00,6.0,6.0,5.99,5.99,99000.0,6.0,6.0,5.99,5.99,99000.0
2006-05-01 12:20:00,5.99,5.99,5.97,5.98,195000.0,5.99,5.99,5.97,5.98,195000.0
2006-05-01 12:30:00,5.98,5.99,5.97,5.99,78000.0,5.98,5.99,5.97,5.99,78000.0
2006-05-01 12:40:00,5.99,5.99,5.97,5.97,13000.0,5.99,5.99,5.97,5.97,13000.0
2006-05-01 12:50:00,5.98,5.99,5.98,5.99,8000.0,5.98,5.99,5.98,5.99,8000.0
2006-05-01 13:00:00,5.99,5.99,5.98,5.98,58000.0,5.99,5.99,5.98,5.98,58000.0
2006-05-01 13:10:00,5.99,5.99,5.99,5.99,23000.0,5.99,5.99,5.99,5.99,23000.0
2006-05-01 13:20:00,5.98,5.99,5.97,5.98,49000.0,5.98,5.99,5.97,5.98,49000.0
2006-05-01 13:30:00,5.98,5.99,5.98,5.98,19000.0,5.98,5.99,5.98,5.98,19000.0
2006-05-01 13:40:00,5.98,6.0,5.97,5.97,62000.0,5.98,6.0,5.97,5.97,62000.0
2006-05-01 13:50:00,5.98,5.98,5.96,5.96,40000.0,5.98,5.98,5.96,5.96,40000.0
2006-05-01 14:00:00,5.96,5.98,5.93,5.95,191000.0,5.96,5.98,5.93,5.95,191000.0
2006-05-01 14:10:00,5.94,5.96,5.93,5.95,135000.0,5.94,5.96,5.93,5.95,135000.0
2006-05-01 14:20:00,5.95,5.96,5.95,5.96,54000.0,5.95,5.96,5.95,5.96,54000.0
2006-05-01 14:30:00,5.96,5.98,5.95,5.96,145000.0,5.96,5.98,5.95,5.96,145000.0
2006-05-01 14:40:00,5.96,5.97,5.94,5.96,146000.0,5.96,5.97,5.94,5.96,146000.0
2006-05-01 14:50:00,5.96,5.96,5.95,5.96,46000.0,5.96,5.96,5.95,5.96,46000.0
2006-05-01 15:00:00,5.96,5.96,5.94,5.96,248000.0,5.96,5.96,5.94,5.96,248000.0
2006-05-01 15:10:00,5.95,5.95,5.94,5.94,90000.0,5.95,5.95,5.94,5.94,90000.0
2006-05-01 15:20:00,5.93,5.93,5.87,5.88,318000.0,5.93,5.93,5.87,5.88,318000.0
2006-05-01 15:30:00,5.88,5.92,5.88,5.92,392000.0,5.88,5.92,5.88,5.92,392000.0
2006-05-01 15:40:00,5.92,5.95,5.88,5.9,146000.0,5.92,5.95,5.88,5.9,146000.0
2006-05-01 15:50:00,5.9,5.94,5.9,5.93,265000.0,5.9,5.94,5.9,5.93,265000.0
2006-05-02 09:30:00,5.95,5.99,5.89,5.94,435000.0,5.95,5.99,5.89,5.94,435000.0
2006-05-02 09:40:00,5.9,5.97,5.86,5.87,196000.0,5.9,5.97,5.86,5.87,196000.0
2006-05-02 09:50:00,5.87,5.88,5.83,5.85,151000.0,5.87,5.88,5.83,5.85,151000.0
2006-05-02 10:00:00,5.87,5.89,5.82,5.89,98000.0,5.87,5.89,5.82,5.89,98000.0
2006-05-02 10:10:00,5.88,5.91,5.86,5.9,96000.0,5.88,5.91,5.86,5.9,96000.0
2006-05-02 10:20:00,5.9,5.93,5.9,5.93,51000.0,5.9,5.93,5.9,5.93,51000.0
2006-05-02 10:30:00,5.93,5.95,5.91,5.94,159000.0,5.93,5.95,5.91,5.94,159000.0
2006-05-02 10:40:00,5.94,5.97,5.93,5.97,120000.0,5.94,5.97,5.93,5.97,120000.0
2006-05-02 10:50:00,5.97,5.99,5.96,5.99,296000.0,5.97,5.99,5.96,5.99,296000.0
2006-05-02 11:00:00,5.99,5.99,5.95,5.97,184000.0,5.99,5.99,5.95,5.97,184000.0
2006-05-02 11:10:00,5.97,5.98,5.95,5.95,81000.0,5.97,5.98,5.95,5.95,81000.0
2006-05-02 11:20:00,5.95,5.97,5.94,5.96,160000.0,5.95,5.97,5.94,5.96,160000.0
2006-05-02 11:30:00,5.96,5.97,5.95,5.95,53000.0,5.96,5.97,5.95,5.95,53000.0
2006-05-02 11:40:00,5.95,5.97,5.95,5.95,90000.0,5.95,5.97,5.95,5.95,90000.0
2006-05-02 11:50:00,5.95,5.96,5.95,5.95,104000.0,5.95,5.96,5.95,5.95,104000.0
2006-05-02 12:00:00,5.95,5.95,5.91,5.93,159000.0,5.95,5.95,5.91,5.93,159000.0
2006-05-02 12:10:00,5.93,5.93,5.9,5.9,12000.0,5.93,5.93,5.9,5.9,12000.0
2006-05-02 12:20:00,5.91,5.92,5.9,5.91,16000.0,5.91,5.92,5.9,5.91,16000.0
2006-05-02 12:30:00,5.91,5.93,5.91,5.92,31000.0,5.91,5.93,5.91,5.92,31000.0
2006-05-02 12:40:00,5.93,5.93,5.92,5.92,22000.0,5.93,5.93,5.92,5.92,22000.0
2006-05-02 12:50:00,5.92,5.92,5.91,5.92,43000.0,5.92,5.92,5.91,5.92,43000.0
2006-05-02 13:00:00,5.92,5.95,5.92,5.93,262000.0,5.92,5.95,5.92,5.93,262000.0
2006-05-02 13:10:00,5.94,5.94,5.92,5.93,70000.0,5.94,5.94,5.92,5.93,70000.0
2006-05-02 13:20:00,5.94,5.94,5.93,5.93,31000.0,5.94,5.94,5.93,5.93,31000.0
2006-05-02 13:30:00,5.94,5.96,5.94,5.96,114000.0,5.94,5.96,5.94,5.96,114000.0
2006-05-02 13:40:00,5.96,5.97,5.93,5.95,74000.0,5.96,5.97,5.93,5.95,74000.0
2006-05-02 13:50:00,5.96,5.96,5.94,5.94,67000.0,5.96,5.96,5.94,5.94,67000.0
2006-05-02 14:00:00,5.94,5.95,5.92,5.92,115000.0,5.94,5.95,5.92,5.92,115000.0
2006-05-02 14:10:00,5.92,5.92,5.92,5.92,1000.0,5.92,5.92,5.92,5.92,1000.0
2006-05-02 14:20:00,5.92,5.93,5.92,5.93,42000.0,5.92,5.93,5.92,5.93,42000.0
2006-05-02 14:30:00,5.92,5.92,5.92,5.92,18000.0,5.92,5.92,5.92,5.92,18000.0
2006-05-02 14:40:00,5.91,5.92,5.9,5.92,107000.0,5.91,5.92,5.9,5.92,107000.0
2006-05-02 14:50:00,5.92,5.93,5.91,5.91,71000.0,5.92,5.93,5.91,5.91,71000.0
2006-05-02 15:00:00,5.92,5.92,5.9,5.91,148000.0,5.92,5.92,5.9,5.91,148000.0
2006-05-02 15:10:00,5.91,5.92,5.89,5.9,177000.0,5.91,5.92,5.89,5.9,177000.0
2006-05-02 15:20:00,5.9,5.9,5.89,5.9,174000.0,5.9,5.9,5.89,5.9,174000.0
2006-05-02 15:30:00,5.9,5.92,5.9,5.91,230000.0,5.9,5.92,5.9,5.91,230000.0
2006-05-02 15:40:00,5.92,5.93,5.91,5.91,58000.0,5.92,5.93,5.91,5.91,58000.0
2006-05-02 15:50:00,5.91,5.93,5.88,5.89,296000.0,5.91,5.93,5.88,5.89,296000.0
2006-05-03 09:30:00,5.86,5.92,5.86,5.91,77000.0,5.86,5.92,5.86,5.91,77000.0
2006-05-03 09:40:00,5.9,5.92,5.9,5.92,46000.0,5.9,5.92,5.9,5.92,46000.0
2006-05-03 09:50:00,5.92,5.98,5.92,5.96,127000.0,5.92,5.98,5.92,5.96,127000.0
2006-05-03 10:00:00,5.95,5.98,5.93,5.95,103000.0,5.95,5.98,5.93,5.95,103000.0
2006-05-03 10:10:00,5.95,6.03,5.95,6.03,296000.0,5.95,6.03,5.95,6.03,296000.0
2006-05-03 10:20:00,6.02,6.03,6.0,6.0,247000.0,6.02,6.03,6.0,6.0,247000.0
2006-05-03 10:30:00,6.01,6.02,5.97,5.99,166000.0,6.01,6.02,5.97,5.99,166000.0
2006-05-03 10:40:00,5.99,6.0,5.98,5.99,108000.0,5.99,6.0,5.98,5.99,108000.0
2006-05-03 10:50:00,6.0,6.0,5.98,5.98,152000.0,6.0,6.0,5.98,5.98,152000.0
2006-05-03 11:00:00,5.98,5.99,5.94,5.97,133000.0,5.98,5.99,5.94,5.97,133000.0
2006-05-03 11:10:00,5.96,5.97,5.96,5.96,42000.0,5.96,5.97,5.96,5.96,42000.0
2006-05-03 11:20:00,5.97,5.97,5.96,5.97,86000.0,5.97,5.97,5.96,5.97,86000.0
2006-05-03 11:30:00,5.97,5.98,5.96,5.98,48000.0,5.97,5.98,5.96,5.98,48000.0
2006-05-03 11:40:00,5.97,5.98,5.96,5.98,68000.0,5.97,5.98,5.96,5.98,68000.0
2006-05-03 11:50:00,5.98,5.98,5.98,5.98,21000.0,5.98,5.98,5.98,5.98,21000.0
2006-05-03 12:00:00,5.98,5.99,5.98,5.98,50000.0,5.98,5.99,5.98,5.98,50000.0
2006-05-03 12:10:00,5.98,5.98,5.98,5.98,8000.0,5.98,5.98,5.98,5.98,8000.0
2006-05-03 12:20:00,5.98,5.98,5.98,5.98,38000.0,5.98,5.98,5.98,5.98,38000.0
2006-05-03 12:30:00,5.98,5.98,5.97,5.98,26000.0,5.98,5.98,5.97,5.98,26000.0
2006-05-03 12:40:00,5.97,5.98,5.97,5.98,9000.0,5.97,5.98,5.97,5.98,9000.0
2006-05-03 12:50:00,5.97,5.99,5.97,5.99,66000.0,5.97,5.99,5.97,5.99,66000.0
2006-05-03 13:00:00,5.98,6.0,5.98,5.99,75000.0,5.98,6.0,5.98,5.99,75000.0
2006-05-03 13:10:00,5.99,5.99,5.98,5.98,29000.0,5.99,5.99,5.98,5.98,29000.0
2006-05-03 13:20:00,5.99,6.0,5.99,6.0,29000.0,5.99,6.0,5.99,6.0,29000.0
2006-05-03 13:30:00,6.0,6.0,5.97,5.98,39000.0,6.0,6.0,5.97,5.98,39000.0
2006-05-03 13:40:00,5.98,5.98,5.97,5.97,32000.0,5.98,5.98,5.97,5.97,32000.0
2006-05-03 13:50:00,5.97,5.98,5.96,5.98,51000.0,5.97,5.98,5.96,5.98,51000.0
2006-05-03 14:00:00,5.97,5.98,5.96,5.97,72000.0,5.97,5.98,5.96,5.97,72000.0
2006-05-03 14:10:00,5.97,5.98,5.96,5.96,59000.0,5.97,5.98,5.96,5.96,59000.0
2006-05-03 14:20:00,5.96,5.98,5.96,5.97,25000.0,5.96,5.98,5.96,5.97,25000.0
2006-05-03 14:30:00,5.97,5.97,5.96,5.96,37000.0,5.97,5.97,5.96,5.96,37000.0
2006-05-03 14:40:00,5.96,5.97,5.96,5.96,23000.0,5.96,5.97,5.96,5.96,23000.0
2006-05-03 14:50:00,5.96,5.96,5.95,5.96,21000.0,5.96,5.96,5.95,5.96,21000.0
2006-05-03 15:00:00,5.96,5.96,5.96,5.96,54000.0,5.96,5.96,5.96,5.96,54000.0
2006-05-03 15:10:00,5.96,5.99,5.96,5.99,259000.0,5.96,5.99,5.96,5.99,259000.0
2006-05-03 15:20:00,5.99,5.99,5.97,5.97,253000.0,5.99,5.99,5.97,5.97,253000.0
2006-05-03 15:30:00,5.97,5.98,5.97,5.98,94000.0,5.97,5.98,5.97,5.98,94000.0
2006-05-03 15:40:00,5.98,6.0,5.98,5.99,90000.0,5.98,6.0,5.98,5.99,90000.0
2006-05-03 15:50:00,6.0,6.02,5.99,6.0,226000.0,6.0,6.02,5.99,6.0,226000.0
2006-05-04 09:30:00,5.99,6.08,5.95,6.06,237000.0,5.99,6.08,5.95,6.06,237000.0
2006-05-04 09:40:00,6.06,6.09,6.06,6.09,286000.0,6.06,6.09,6.06,6.09,286000.0
2006-05-04 09:50:00,6.09,6.12,6.07,6.07,335000.0,6.09,6.12,6.07,6.07,335000.0
2006-05-04 10:00:00,6.07,6.14,6.07,6.13,275000.0,6.07,6.14,6.07,6.13,275000.0
2006-05-04 10:10:00,6.13,6.19,6.12,6.18,566000.0,6.13,6.19,6.12,6.18,566000.0
2006-05-04 10:20:00,6.17,6.19,6.15,6.18,233000.0,6.17,6.19,6.15,6.18,233000.0
2006-05-04 10:30:00,6.17,6.18,6.12,6.14,429000.0,6.17,6.18,6.12,6.14,429000.0
2006-05-04 10:40:00,6.14,6.15,6.08,6.1,515000.0,6.14,6.15,6.08,6.1,515000.0
2006-05-04 10:50:00,6.1,6.11,6.07,6.1,222000.0,6.1,6.11,6.07,6.1,222000.0
2006-05-04 11:00:00,6.1,6.14,6.1,6.11,109000.0,6.1,6.14,6.1,6.11,109000.0
2006-05-04 11:10:00,6.11,6.12,6.1,6.12,116000.0,6.11,6.12,6.1,6.12,116000.0
2006-05-04 11:20:00,6.13,6.15,6.12,6.14,131000.0,6.13,6.15,6.12,6.14,131000.0
2006-05-04 11:30:00,6.14,6.15,6.11,6.12,85000.0,6.14,6.15,6.11,6.12,85000.0
2006-05-04 11:40:00,6.12,6.13,6.1,6.11,190000.0,6.12,6.13,6.1,6.11,190000.0
2006-05-04 11:50:00,6.1,6.12,6.1,6.11,49000.0,6.1,6.12,6.1,6.11,49000.0
2006-05-04 12:00:00,6.1,6.11,6.1,6.11,21000.0,6.1,6.11,6.1,6.11,21000.0
2006-05-04 12:10:00,6.11,6.13,6.1,6.11,67000.0,6.11,6.13,6.1,6.11,67000.0
2006-05-04 12:20:00,6.11,6.11,6.09,6.1,123000.0,6.11,6.11,6.09,6.1,123000.0
2006-05-04 12:30:00,6.1,6.11,6.1,6.1,39000.0,6.1,6.11,6.1,6.1,39000.0
2006-05-04 12:40:00,6.11,6.13,6.11,6.12,43000.0,6.11,6.13,6.11,6.12,43000.0
2006-05-04 12:50:00,6.11,6.13,6.11,6.13,56000.0,6.11,6.13,6.11,6.13,56000.0
2006-05-04 13:00:00,6.13,6.19,6.13,6.14,306000.0,6.13,6.19,6.13,6.14,306000.0
2006-05-04 13:10:00,6.15,6.16,6.14,6.15,27000.0,6.15,6.16,6.14,6.15,27000.0
2006-05-04 13:20:00,6.16,6.17,6.15,6.16,35000.0,6.16,6.17,6.15,6.16,35000.0
2006-05-04 13:30:00,6.15,6.15,6.11,6.14,61000.0,6.15,6.15,6.11,6.14,61000.0
2006-05-04 13:40:00,6.14,6.16,6.12,6.12,176000.0,6.14,6.16,6.12,6.12,176000.0
2006-05-04 13:50:00,6.12,6.18,6.12,6.18,46000.0,6.12,6.18,6.12,6.18,46000.0
2006-05-04 14:00:00,6.16,6.18,6.13,6.16,71000.0,6.16,6.18,6.13,6.16,71000.0
2006-05-04 14:10:00,6.15,6.18,6.15,6.18,41000.0,6.15,6.18,6.15,6.18,41000.0
2006-05-04 14:20:00,6.18,6.2,6.17,6.19,144000.0,6.18,6.2,6.17,6.19,144000.0
2006-05-04 14:30:00,6.18,6.2,6.17,6.19,97000.0,6.18,6.2,6.17,6.19,97000.0
2006-05-04 14:40:00,6.19,6.22,6.18,6.19,304000.0,6.19,6.22,6.18,6.19,304000.0
2006-05-04 14:50:00,6.2,6.22,6.16,6.17,259000.0,6.2,6.22,6.16,6.17,259000.0
2006-05-04 15:00:00,6.17,6.22,6.16,6.22,478000.0,6.17,6.22,6.16,6.22,478000.0
2006-05-04 15:10:00,6.21,6.24,6.19,6.23,274000.0,6.21,6.24,6.19,6.23,274000.0
2006-05-04 15:20:00,6.24,6.28,6.23,6.26,678000.0,6.24,6.28,6.23,6.26,678000.0
2006-05-04 15:30:00,6.26,6.29,6.25,6.29,422000.0,6.26,6.29,6.25,6.29,422000.0
2006-05-04 15:40:00,6.29,6.29,6.23,6.29,298000.0,6.29,6.29,6.23,6.29,298000.0
2006-05-04 15:50:00,6.29,6.39,6.29,6.34,1475000.0,6.29,6.39,6.29,6.34,1475000.0
2006-05-05 09:30:00,6.38,6.4,6.3,6.31,598000.0,6.38,6.4,6.3,6.31,598000.0
2006-05-05 09:40:00,6.31,6.32,6.21,6.3,567000.0,6.31,6.32,6.21,6.3,567000.0
2006-05-05 09:50:00,6.3,6.32,6.28,6.29,455000.0,6.3,6.32,6.28,6.29,455000.0
2006-05-05 10:00:00,6.29,6.29,6.22,6.23,328000.0,6.29,6.29,6.22,6.23,328000.0
2006-05-05 10:10:00,6.24,6.31,6.2,6.29,421000.0,6.24,6.31,6.2,6.29,421000.0
2006-05-05 10:20:00,6.29,6.29,6.23,6.25,215000.0,6.29,6.29,6.23,6.25,215000.0
2006-05-05 10:30:00,6.24,6.31,6.23,6.31,287000.0,6.24,6.31,6.23,6.31,287000.0
2006-05-05 10:40:00,6.31,6.39,6.29,6.38,615000.0,6.31,6.39,6.29,6.38,615000.0
2006-05-05 10:50:00,6.38,6.38,6.34,6.34,231000.0,6.38,6.38,6.34,6.34,231000.0
2006-05-05 11:00:00,6.34,6.38,6.34,6.34,280000.0,6.34,6.38,6.34,6.34,280000.0
2006-05-05 11:10:00,6.35,6.36,6.34,6.35,134000.0,6.35,6.36,6.34,6.35,134000.0
2006-05-05 11:20:00,6.36,6.36,6.34,6.34,118000.0,6.36,6.36,6.34,6.34,118000.0
2006-05-05 11:30:00,6.34,6.34,6.3,6.33,251000.0,6.34,6.34,6.3,6.33,251000.0
2006-05-05 11:40:00,6.33,6.35,6.33,6.33,114000.0,6.33,6.35,6.33,6.33,114000.0
2006-05-05 11:50:00,6.33,6.33,6.33,6.33,50000.0,6.33,6.33,6.33,6.33,50000.0
2006-05-05 12:00:00,6.34,6.35,6.33,6.33,38000.0,6.34,6.35,6.33,6.33,38000.0
2006-05-05 12:10:00,6.33,6.33,6.28,6.28,157000.0,6.33,6.33,6.28,6.28,157000.0
2006-05-05 12:20:00,6.28,6.3,6.27,6.28,62000.0,6.28,6.3,6.27,6.28,62000.0
2006-05-05 12:30:00,6.28,6.28,6.28,6.28,74000.0,6.28,6.28,6.28,6.28,74000.0
2006-05-05 12:40:00,6.28,6.3,6.28,6.29,67000.0,6.28,6.3,6.28,6.29,67000.0
2006-05-05 12:50:00,6.28,6.29,6.27,6.29,136000.0,6.28,6.29,6.27,6.29,136000.0
2006-05-05 13:00:00,6.29,6.29,6.28,6.29,27000.0,6.29,6.29,6.28,6.29,27000.0
2006-05-05 13:10:00,6.28,6.29,6.27,6.27,53000.0,6.28,6.29,6.27,6.27,53000.0
2006-05-05 13:20:00,6.28,6.28,6.27,6.28,83000.0,6.28,6.28,6.27,6.28,83000.0
2006-05-05 13:30:00,6.29,6.33,6.29,6.33,135000.0,6.29,6.33,6.29,6.33,135000.0
2006-05-05 13:40:00,6.33,6.34,6.33,6.33,184000.0,6.33,6.34,6.33,6.33,184000.0
2006-05-05 13:50:00,6.33,6.33,6.32,6.32,89000.0,6.33,6.33,6.32,6.32,89000.0
2006-05-05 14:00:00,6.31,6.32,6.3,6.3,52000.0,6.31,6.32,6.3,6.3,52000.0
2006-05-05 14:10:00,6.3,6.31,6.3,6.3,32000.0,6.3,6.31,6.3,6.3,32000.0
2006-05-05 14:20:00,6.3,6.3,6.29,6.3,70000.0,6.3,6.3,6.29,6.3,70000.0
2006-05-05 14:30:00,6.3,6.3,6.27,6.28,107000.0,6.3,6.3,6.27,6.28,107000.0
2006-05-05 14:40:00,6.28,6.32,6.27,6.32,198000.0,6.28,6.32,6.27,6.32,198000.0
2006-05-05 14:50:00,6.32,6.32,6.29,6.3,133000.0,6.32,6.32,6.29,6.3,133000.0
2006-05-05 15:00:00,6.3,6.3,6.29,6.3,73000.0,6.3,6.3,6.29,6.3,73000.0
2006-05-05 15:10:00,6.3,6.31,6.3,6.3,86000.0,6.3,6.31,6.3,6.3,86000.0
2006-05-05 15:20:00,6.3,6.3,6.29,6.3,140000.0,6.3,6.3,6.29,6.3,140000.0
2006-05-05 15:30:00,6.3,6.33,6.3,6.3,175000.0,6.3,6.33,6.3,6.3,175000.0
2006-05-05 15:40:00,6.3,6.31,6.3,6.31,156000.0,6.3,6.31,6.3,6.31,156000.0
2006-05-05 15:50:00,6.31,6.31,6.28,6.29,264000.0,6.31,6.31,6.28,6.29,264000.0
2006-05-08 09:30:00,6.3,6.33,6.25,6.3,406000.0,6.3,6.33,6.25,6.3,406000.0
2006-05-08 09:40:00,6.3,6.32,6.28,6.3,159000.0,6.3,6.32,6.28,6.3,159000.0
2006-05-08 09:50:00,6.3,6.33,6.28,6.29,334000.0,6.3,6.33,6.28,6.29,334000.0
2006-05-08 10:00:00,6.31,6.31,6.28,6.29,356000.0,6.31,6.31,6.28,6.29,356000.0
2006-05-08 10:10:00,6.29,6.3,6.23,6.27,407000.0,6.29,6.3,6.23,6.27,407000.0
2006-05-08 10:20:00,6.27,6.28,6.23,6.26,259000.0,6.27,6.28,6.23,6.26,259000.0
2006-05-08 10:30:00,6.27,6.27,6.25,6.27,195000.0,6.27,6.27,6.25,6.27,195000.0
2006-05-08 10:40:00,6.27,6.29,6.27,6.29,65000.0,6.27,6.29,6.27,6.29,65000.0
2006-05-08 10:50:00,6.28,6.29,6.27,6.28,88000.0,6.28,6.29,6.27,6.28,88000.0
2006-05-08 11:00:00,6.28,6.28,6.27,6.27,48000.0,6.28,6.28,6.27,6.27,48000.0
2006-05-08 11:10:00,6.27,6.29,6.27,6.28,29000.0,6.27,6.29,6.27,6.28,29000.0
2006-05-08 11:20:00,6.28,6.28,6.24,6.24,310000.0,6.28,6.28,6.24,6.24,310000.0
2006-05-08 11:30:00,6.25,6.26,6.24,6.24,122000.0,6.25,6.26,6.24,6.24,122000.0
2006-05-08 11:40:00,6.24,6.25,6.24,6.25,25000.0,6.24,6.25,6.24,6.25,25000.0
2006-05-08 11:50:00,6.25,6.28,6.25,6.28,110000.0,6.25,6.28,6.25,6.28,110000.0
2006-05-08 12:00:00,6.28,6.29,6.27,6.29,34000.0,6.28,6.29,6.27,6.29,34000.0
2006-05-08 12:10:00,6.27,6.29,6.26,6.27,34000.0,6.27,6.29,6.26,6.27,34000.0
2006-05-08 12:20:00,6.29,6.29,6.27,6.28,37000.0,6.29,6.29,6.27,6.28,37000.0
2006-05-08 12:30:00,6.28,6.29,6.28,6.29,48000.0,6.28,6.29,6.28,6.29,48000.0
2006-05-08 12:40:00,6.28,6.29,6.28,6.28,54000.0,6.28,6.29,6.28,6.28,54000.0
2006-05-08 12:50:00,6.28,6.29,6.28,6.29,13000.0,6.28,6.29,6.28,6.29,13000.0
2006-05-08 13:00:00,6.29,6.29,6.29,6.29,62000.0,6.29,6.29,6.29,6.29,62000.0
2006-05-08 13:10:00,6.29,6.3,6.29,6.3,148000.0,6.29,6.3,6.29,6.3,148000.0
2006-05-08 13:20:00,6.3,6.3,6.3,6.3,17000.0,6.3,6.3,6.3,6.3,17000.0
2006-05-08 13:30:00,6.3,6.3,6.26,6.26,52000.0,6.3,6.3,6.26,6.26,52000.0
2006-05-08 13:40:00,6.27,6.28,6.25,6.26,77000.0,6.27,6.28,6.25,6.26,77000.0
2006-05-08 13:50:00,6.26,6.27,6.25,6.27,75000.0,6.26,6.27,6.25,6.27,75000.0
2006-05-08 14:00:00,6.27,6.27,6.24,6.25,185000.0,6.27,6.27,6.24,6.25,185000.0
2006-05-08 14:10:00,6.26,6.26,6.24,6.25,179000.0,6.26,6.26,6.24,6.25,179000.0
2006-05-08 14:20:00,6.25,6.27,6.25,6.27,149000.0,6.25,6.27,6.25,6.27,149000.0
2006-05-08 14:30:00,6.27,6.3,6.26,6.3,198000.0,6.27,6.3,6.26,6.3,198000.0
2006-05-08 14:40:00,6.3,6.31,6.29,6.3,68000.0,6.3,6.31,6.29,6.3,68000.0
2006-05-08 14:50:00,6.3,6.3,6.29,6.29,16000.0,6.3,6.3,6.29,6.29,16000.0
2006-05-08 15:00:00,6.29,6.29,6.29,6.29,172000.0,6.29,6.29,6.29,6.29,172000.0
2006-05-08 15:10:00,6.29,6.3,6.27,6.28,285000.0,6.29,6.3,6.27,6.28,285000.0
2006-05-08 15:20:00,6.28,6.3,6.27,6.29,203000.0,6.28,6.3,6.27,6.29,203000.0
2006-05-08 15:30:00,6.3,6.31,6.29,6.3,334000.0,6.3,6.31,6.29,6.3,334000.0
2006-05-08 15:40:00,6.3,6.31,6.29,6.31,201000.0,6.3,6.31,6.29,6.31,201000.0
2006-05-08 15:50:00,6.32,6.38,6.3,6.36,897000.0,6.32,6.38,6.3,6.36,897000.0
2006-05-09 09:30:00,6.34,6.49,6.34,6.49,784000.0,6.34,6.49,6.34,6.49,784000.0
2006-05-09 09:40:00,6.49,6.5,6.4,6.43,659000.0,6.49,6.5,6.4,6.43,659000.0
2006-05-09 09:50:00,6.43,6.47,6.41,6.42,324000.0,6.43,6.47,6.41,6.42,324000.0
2006-05-09 10:00:00,6.4,6.43,6.38,6.43,291000.0,6.4,6.43,6.38,6.43,291000.0
2006-05-09 10:10:00,6.42,6.42,6.39,6.41,295000.0,6.42,6.42,6.39,6.41,295000.0
2006-05-09 10:20:00,6.41,6.42,6.4,6.42,130000.0,6.41,6.42,6.4,6.42,130000.0
2006-05-09 10:30:00,6.42,6.46,6.42,6.43,262000.0,6.42,6.46,6.42,6.43,262000.0
2006-05-09 10:40:00,6.42,6.43,6.42,6.43,137000.0,6.42,6.43,6.42,6.43,137000.0
2006-05-09 10:50:00,6.43,6.43,6.4,6.42,276000.0,6.43,6.43,6.4,6.42,276000.0
2006-05-09 11:00:00,6.42,6.42,6.41,6.41,75000.0,6.42,6.42,6.41,6.41,75000.0
2006-05-09 11:10:00,6.41,6.46,6.4,6.43,594000.0,6.41,6.46,6.4,6.43,594000.0
2006-05-09 11:20:00,6.44,6.44,6.4,6.41,434000.0,6.44,6.44,6.4,6.41,434000.0
2006-05-09 11:30:00,6.41,6.42,6.4,6.41,333000.0,6.41,6.42,6.4,6.41,333000.0
2006-05-09 11:40:00,6.41,6.42,6.4,6.4,177000.0,6.41,6.42,6.4,6.4,177000.0
2006-05-09 11:50:00,6.41,6.41,6.39,6.4,322000.0,6.41,6.41,6.39,6.4,322000.0
2006-05-09 12:00:00,6.41,6.44,6.4,6.42,203000.0,6.41,6.44,6.4,6.42,203000.0
2006-05-09 12:10:00,6.43,6.44,6.42,6.43,62000.0,6.43,6.44,6.42,6.43,62000.0
2006-05-09 12:20:00,6.43,6.43,6.42,6.42,80000.0,6.43,6.43,6.42,6.42,80000.0
2006-05-09 12:30:00,6.43,6.45,6.42,6.43,151000.0,6.43,6.45,6.42,6.43,151000.0
2006-05-09 12:40:00,6.44,6.45,6.42,6.42,114000.0,6.44,6.45,6.42,6.42,114000.0
2006-05-09 12:50:00,6.42,6.42,6.41,6.42,124000.0,6.42,6.42,6.41,6.42,124000.0
2006-05-09 13:00:00,6.42,6.43,6.41,6.42,124000.0,6.42,6.43,6.41,6.42,124000.0
2006-05-09 13:10:00,6.42,6.42,6.41,6.42,236000.0,6.42,6.42,6.41,6.42,236000.0
2006-05-09 13:20:00,6.42,6.45,6.42,6.43,104000.0,6.42,6.45,6.42,6.43,104000.0
2006-05-09 13:30:00,6.44,6.44,6.42,6.43,61000.0,6.44,6.44,6.42,6.43,61000.0
2006-05-09 13:40:00,6.43,6.45,6.43,6.45,155000.0,6.43,6.45,6.43,6.45,155000.0
2006-05-09 13:50:00,6.45,6.45,6.43,6.43,97000.0,6.45,6.45,6.43,6.43,97000.0
2006-05-09 14:00:00,6.43,6.43,6.41,6.41,446000.0,6.43,6.43,6.41,6.41,446000.0
2006-05-09 14:10:00,6.42,6.42,6.4,6.41,270000.0,6.42,6.42,6.4,6.41,270000.0
2006-05-09 14:20:00,6.41,6.41,6.4,6.41,155000.0,6.41,6.41,6.4,6.41,155000.0
2006-05-09 14:30:00,6.4,6.4,6.35,6.36,493000.0,6.4,6.4,6.35,6.36,493000.0
2006-05-09 14:40:00,6.36,6.38,6.36,6.36,351000.0,6.36,6.38,6.36,6.36,351000.0
2006-05-09 14:50:00,6.36,6.37,6.23,6.23,894000.0,6.36,6.37,6.23,6.23,894000.0
2006-05-09 15:00:00,6.24,6.3,6.23,6.25,578000.0,6.24,6.3,6.23,6.25,578000.0
2006-05-09 15:10:00,6.25,6.25,6.2,6.22,792000.0,6.25,6.25,6.2,6.22,792000.0
2006-05-09 15:20:00,6.23,6.23,6.15,6.18,746000.0,6.23,6.23,6.15,6.18,746000.0
2006-05-09 15:30:00,6.19,6.21,6.16,6.18,633000.0,6.19,6.21,6.16,6.18,633000.0
2006-05-09 15:40:00,6.18,6.2,6.17,6.18,570000.0,6.18,6.2,6.17,6.18,570000.0
2006-05-09 15:50:00,6.18,6.2,6.13,6.14,1395000.0,6.18,6.2,6.13,6.14,1395000.0
2006-05-10 09:30:00,7.7,8.0,7.56,7.96,17159000.0,7.7,8.0,7.56,7.96,17159000.0
2006-05-10 09:40:00,7.97,8.19,7.93,7.96,14964000.0,7.97,8.19,7.93,7.96,14964000.0
2006-05-10 09:50:00,7.96,8.01,7.78,7.8,7703000.0,7.96,8.01,7.78,7.8,7703000.0
2006-05-10 10:00:00,7.8,7.84,7.61,7.77,7959000.0,7.8,7.84,7.61,7.77,7959000.0
2006-05-10 10:10:00,7.77,7.87,7.67,7.82,4562000.0,7.77,7.87,7.67,7.82,4562000.0
2006-05-10 10:20:00,7.82,7.85,7.7,7.72,2495000.0,7.82,7.85,7.7,7.72,2495000.0
2006-05-10 10:30:00,7.71,7.84,7.71,7.83,2174000.0,7.71,7.84,7.71,7.83,2174000.0
2006-05-10 10:40:00,7.83,7.9,7.8,7.84,3210000.0,7.83,7.9,7.8,7.84,3210000.0
2006-05-10 10:50:00,7.83,7.9,7.82,7.88,1783000.0,7.83,7.9,7.82,7.88,1783000.0
2006-05-10 11:00:00,7.87,7.87,7.75,7.76,2305000.0,7.87,7.87,7.75,7.76,2305000.0
2006-05-10 11:10:00,7.76,7.84,7.76,7.81,1404000.0,7.76,7.84,7.76,7.81,1404000.0
2006-05-10 11:20:00,7.81,7.82,7.76,7.77,922000.0,7.81,7.82,7.76,7.77,922000.0
2006-05-10 11:30:00,7.76,7.78,7.71,7.71,1339000.0,7.76,7.78,7.71,7.71,1339000.0
2006-05-10 11:40:00,7.71,7.77,7.7,7.75,1644000.0,7.71,7.77,7.7,7.75,1644000.0
2006-05-10 11:50:00,7.75,7.83,7.72,7.8,1450000.0,7.75,7.83,7.72,7.8,1450000.0
2006-05-10 12:00:00,7.81,7.86,7.78,7.86,1636000.0,7.81,7.86,7.78,7.86,1636000.0
2006-05-10 12:10:00,7.85,7.89,7.81,7.88,1355000.0,7.85,7.89,7.81,7.88,1355000.0
2006-05-10 12:20:00,7.88,7.94,7.87,7.92,2590000.0,7.88,7.94,7.87,7.92,2590000.0
2006-05-10 12:30:00,7.92,7.96,7.89,7.92,1285000.0,7.92,7.96,7.89,7.92,1285000.0
2006-05-10 12:40:00,7.91,7.93,7.86,7.92,1301000.0,7.91,7.93,7.86,7.92,1301000.0
2006-05-10 12:50:00,7.92,7.93,7.88,7.91,1017000.0,7.92,7.93,7.88,7.91,1017000.0
2006-05-10 13:00:00,7.91,7.95,7.89,7.93,995000.0,7.91,7.95,7.89,7.93,995000.0
2006-05-10 13:10:00,7.93,7.98,7.9,7.97,1594000.0,7.93,7.98,7.9,7.97,1594000.0
2006-05-10 13:20:00,7.98,7.98,7.87,7.89,1540000.0,7.98,7.98,7.87,7.89,1540000.0
2006-05-10 13:30:00,7.89,7.91,7.87,7.89,624000.0,7.89,7.91,7.87,7.89,624000.0
2006-05-10 13:40:00,7.89,7.89,7.82,7.84,981000.0,7.89,7.89,7.82,7.84,981000.0
2006-05-10 13:50:00,7.84,7.86,7.81,7.84,394000.0,7.84,7.86,7.81,7.84,394000.0
2006-05-10 14:00:00,7.84,7.88,7.84,7.86,474000.0,7.84,7.88,7.84,7.86,474000.0
2006-05-10 14:10:00,7.86,7.9,7.84,7.9,795000.0,7.86,7.9,7.84,7.9,795000.0
2006-05-10 14:20:00,7.89,7.97,7.86,7.92,1604000.0,7.89,7.97,7.86,7.92,1604000.0
2006-05-10 14:30:00,7.93,8.06,7.89,8.02,4758000.0,7.93,8.06,7.89,8.02,4758000.0
2006-05-10 14:40:00,8.02,8.17,8.0,8.11,6659000.0,8.02,8.17,8.0,8.11,6659000.0
2006-05-10 14:50:00,8.12,8.18,8.06,8.13,4423000.0,8.12,8.18,8.06,8.13,4423000.0
2006-05-10 15:00:00,8.13,8.25,8.11,8.19,6270000.0,8.13,8.25,8.11,8.19,6270000.0
2006-05-10 15:10:00,8.19,8.25,8.16,8.24,3681000.0,8.19,8.25,8.16,8.24,3681000.0
2006-05-10 15:20:00,8.23,8.26,8.11,8.17,3833000.0,8.23,8.26,8.11,8.17,3833000.0
2006-05-10 15:30:00,8.16,8.26,8.12,8.23,3314000.0,8.16,8.26,8.12,8.23,3314000.0
2006-05-10 15:40:00,8.24,8.38,8.22,8.34,6567000.0,8.24,8.38,8.22,8.34,6567000.0
2006-05-10 15:50:00,8.34,8.42,8.33,8.39,6108000.0,8.34,8.42,8.33,8.39,6108000.0
2006-05-11 09:30:00,8.76,9.13,8.7,8.88,15231000.0,8.76,9.13,8.7,8.88,15231000.0
2006-05-11 09:40:00,8.86,8.97,8.75,8.83,8617000.0,8.86,8.97,8.75,8.83,8617000.0
2006-05-11 09:50:00,8.83,9.03,8.81,9.01,5394000.0,8.83,9.03,8.81,9.01,5394000.0
2006-05-11 10:00:00,9.02,9.04,8.82,8.86,5004000.0,9.02,9.04,8.82,8.86,5004000.0
2006-05-11 10:10:00,8.86,8.96,8.8,8.84,4394000.0,8.86,8.96,8.8,8.84,4394000.0
2006-05-11 10:20:00,8.83,8.87,8.72,8.75,3639000.0,8.83,8.87,8.72,8.75,3639000.0
2006-05-11 10:30:00,8.75,8.76,8.62,8.72,4575000.0,8.75,8.76,8.62,8.72,4575000.0
2006-05-11 10:40:00,8.72,8.8,8.62,8.79,3066000.0,8.72,8.8,8.62,8.79,3066000.0
2006-05-11 10:50:00,8.78,8.84,8.7,8.7,2965000.0,8.78,8.84,8.7,8.7,2965000.0
2006-05-11 11:00:00,8.7,8.72,8.62,8.67,2998000.0,8.7,8.72,8.62,8.67,2998000.0
2006-05-11 11:10:00,8.67,8.69,8.54,8.61,2835000.0,8.67,8.69,8.54,8.61,2835000.0
2006-05-11 11:20:00,8.61,8.62,8.44,8.56,3999000.0,8.61,8.62,8.44,8.56,3999000.0
2006-05-11 11:30:00,8.57,8.67,8.54,8.65,2903000.0,8.57,8.67,8.54,8.65,2903000.0
2006-05-11 11:40:00,8.65,8.65,8.57,8.63,1601000.0,8.65,8.65,8.57,8.63,1601000.0
2006-05-11 11:50:00,8.63,8.65,8.57,8.63,1419000.0,8.63,8.65,8.57,8.63,1419000.0
2006-05-11 12:00:00,8.63,8.65,8.6,8.61,1034000.0,8.63,8.65,8.6,8.61,1034000.0
2006-05-11 12:10:00,8.61,8.62,8.54,8.59,1206000.0,8.61,8.62,8.54,8.59,1206000.0
2006-05-11 12:20:00,8.59,8.62,8.55,8.61,441000.0,8.59,8.62,8.55,8.61,441000.0
2006-05-11 12:30:00,8.62,8.77,8.58,8.73,2094000.0,8.62,8.77,8.58,8.73,2094000.0
2006-05-11 12:40:00,8.73,8.75,8.68,8.75,909000.0,8.73,8.75,8.68,8.75,909000.0
2006-05-11 12:50:00,8.73,8.75,8.69,8.71,692000.0,8.73,8.75,8.69,8.71,692000.0
2006-05-11 13:00:00,8.72,8.72,8.69,8.72,415000.0,8.72,8.72,8.69,8.72,415000.0
2006-05-11 13:10:00,8.72,8.75,8.57,8.65,1101000.0,8.72,8.75,8.57,8.65,1101000.0
2006-05-11 13:20:00,8.63,8.65,8.57,8.64,620000.0,8.63,8.65,8.57,8.64,620000.0
2006-05-11 13:30:00,8.64,8.66,8.59,8.61,370000.0,8.64,8.66,8.59,8.61,370000.0
2006-05-11 13:40:00,8.6,8.64,8.6,8.62,270000.0,8.6,8.64,8.6,8.62,270000.0
2006-05-11 13:50:00,8.62,8.68,8.61,8.65,541000.0,8.62,8.68,8.61,8.65,541000.0
2006-05-11 14:00:00,8.65,8.68,8.61,8.62,645000.0,8.65,8.68,8.61,8.62,645000.0
2006-05-11 14:10:00,8.62,8.64,8.47,8.55,1481000.0,8.62,8.64,8.47,8.55,1481000.0
2006-05-11 14:20:00,8.55,8.59,8.54,8.54,610000.0,8.55,8.59,8.54,8.54,610000.0
2006-05-11 14:30:00,8.54,8.54,8.37,8.39,2785000.0,8.54,8.54,8.37,8.39,2785000.0
2006-05-11 14:40:00,8.38,8.43,8.17,8.19,4788000.0,8.38,8.43,8.17,8.19,4788000.0
2006-05-11 14:50:00,8.19,8.23,8.06,8.07,4486000.0,8.19,8.23,8.06,8.07,4486000.0
2006-05-11 15:00:00,8.07,8.2,7.98,8.17,4843000.0,8.07,8.2,7.98,8.17,4843000.0
2006-05-11 15:10:00,8.17,8.32,8.16,8.24,3739000.0,8.17,8.32,8.16,8.24,3739000.0
2006-05-11 15:20:00,8.24,8.28,8.0,8.17,2509000.0,8.24,8.28,8.0,8.17,2509000.0
2006-05-11 15:30:00,8.16,8.29,8.13,8.25,2324000.0,8.16,8.29,8.13,8.25,2324000.0
2006-05-11 15:40:00,8.24,8.32,8.18,8.18,2244000.0,8.24,8.32,8.18,8.18,2244000.0
2006-05-11 15:50:00,8.19,8.27,8.13,8.17,3280000.0,8.19,8.27,8.13,8.17,3280000.0
2006-05-12 09:30:00,8.23,8.33,8.1,8.13,3420000.0,8.23,8.33,8.1,8.13,3420000.0
2006-05-12 09:40:00,8.12,8.22,8.02,8.16,3131000.0,8.12,8.22,8.02,8.16,3131000.0
2006-05-12 09:50:00,8.16,8.28,8.08,8.23,1888000.0,8.16,8.28,8.08,8.23,1888000.0
2006-05-12 10:00:00,8.24,8.24,8.11,8.17,1342000.0,8.24,8.24,8.11,8.17,1342000.0
2006-05-12 10:10:00,8.17,8.23,8.14,8.15,1387000.0,8.17,8.23,8.14,8.15,1387000.0
2006-05-12 10:20:00,8.15,8.19,8.14,8.17,861000.0,8.15,8.19,8.14,8.17,861000.0
2006-05-12 10:30:00,8.17,8.17,8.1,8.15,1443000.0,8.17,8.17,8.1,8.15,1443000.0
2006-05-12 10:40:00,8.15,8.17,8.11,8.15,839000.0,8.15,8.17,8.11,8.15,839000.0
2006-05-12 10:50:00,8.15,8.15,8.03,8.06,1937000.0,8.15,8.15,8.03,8.06,1937000.0
2006-05-12 11:00:00,8.06,8.13,8.01,8.05,1149000.0,8.06,8.13,8.01,8.05,1149000.0
2006-05-12 11:10:00,8.05,8.1,8.03,8.1,531000.0,8.05,8.1,8.03,8.1,531000.0
2006-05-12 11:20:00,8.1,8.1,8.04,8.04,333000.0,8.1,8.1,8.04,8.04,333000.0
2006-05-12 11:30:00,8.05,8.06,7.84,7.85,2511000.0,8.05,8.06,7.84,7.85,2511000.0
2006-05-12 11:40:00,7.86,7.88,7.76,7.84,3001000.0,7.86,7.88,7.76,7.84,3001000.0
2006-05-12 11:50:00,7.84,7.92,7.79,7.88,1607000.0,7.84,7.92,7.79,7.88,1607000.0
2006-05-12 12:00:00,7.88,7.99,7.88,7.98,1435000.0,7.88,7.99,7.88,7.98,1435000.0
2006-05-12 12:10:00,7.97,8.01,7.92,7.95,843000.0,7.97,8.01,7.92,7.95,843000.0
2006-05-12 12:20:00,7.95,7.96,7.85,7.88,720000.0,7.95,7.96,7.85,7.88,720000.0
2006-05-12 12:30:00,7.88,7.93,7.78,7.82,1224000.0,7.88,7.93,7.78,7.82,1224000.0
2006-05-12 12:40:00,7.82,7.89,7.82,7.85,467000.0,7.82,7.89,7.82,7.85,467000.0
2006-05-12 12:50:00,7.86,7.87,7.78,7.81,644000.0,7.86,7.87,7.78,7.81,644000.0
2006-05-12 13:00:00,7.81,7.83,7.77,7.78,752000.0,7.81,7.83,7.77,7.78,752000.0
2006-05-12 13:10:00,7.78,7.81,7.77,7.8,487000.0,7.78,7.81,7.77,7.8,487000.0
2006-05-12 13:20:00,7.81,7.84,7.79,7.81,641000.0,7.81,7.84,7.79,7.81,641000.0
2006-05-12 13:30:00,7.81,7.83,7.79,7.8,469000.0,7.81,7.83,7.79,7.8,469000.0
2006-05-12 13:40:00,7.8,7.8,7.74,7.76,1129000.0,7.8,7.8,7.74,7.76,1129000.0
2006-05-12 13:50:00,7.77,7.83,7.76,7.78,771000.0,7.77,7.83,7.76,7.78,771000.0
2006-05-12 14:00:00,7.79,7.85,7.79,7.84,497000.0,7.79,7.85,7.79,7.84,497000.0
2006-05-12 14:10:00,7.84,7.9,7.81,7.84,694000.0,7.84,7.9,7.81,7.84,694000.0
2006-05-12 14:20:00,7.85,7.9,7.84,7.86,399000.0,7.85,7.9,7.84,7.86,399000.0
2006-05-12 14:30:00,7.87,7.88,7.84,7.84,303000.0,7.87,7.88,7.84,7.84,303000.0
2006-05-12 14:40:00,7.84,7.88,7.83,7.88,338000.0,7.84,7.88,7.83,7.88,338000.0
2006-05-12 14:50:00,7.87,7.93,7.86,7.87,615000.0,7.87,7.93,7.86,7.87,615000.0
2006-05-12 15:00:00,7.87,7.9,7.84,7.84,445000.0,7.87,7.9,7.84,7.84,445000.0
2006-05-12 15:10:00,7.84,7.87,7.83,7.85,499000.0,7.84,7.87,7.83,7.85,499000.0
2006-05-12 15:20:00,7.85,7.87,7.83,7.87,333000.0,7.85,7.87,7.83,7.87,333000.0
2006-05-12 15:30:00,7.88,7.89,7.75,7.81,1057000.0,7.88,7.89,7.75,7.81,1057000.0
2006-05-12 15:40:00,7.81,7.86,7.81,7.86,632000.0,7.81,7.86,7.81,7.86,632000.0
2006-05-12 15:50:00,7.86,7.88,7.83,7.86,1566000.0,7.86,7.88,7.83,7.86,1566000.0
2006-05-15 09:30:00,7.81,7.95,7.74,7.84,1929000.0,7.81,7.95,7.74,7.84,1929000.0
2006-05-15 09:40:00,7.84,7.9,7.59,7.61,1926000.0,7.84,7.9,7.59,7.61,1926000.0
2006-05-15 09:50:00,7.62,7.9,7.58,7.64,2435000.0,7.62,7.9,7.58,7.64,2435000.0
2006-05-15 10:00:00,7.64,7.92,7.59,7.74,1845000.0,7.64,7.92,7.59,7.74,1845000.0
2006-05-15 10:10:00,7.73,7.77,7.69,7.74,1021000.0,7.73,7.77,7.69,7.74,1021000.0
2006-05-15 10:20:00,7.74,7.78,7.68,7.73,667000.0,7.74,7.78,7.68,7.73,667000.0
2006-05-15 10:30:00,7.72,7.78,7.71,7.77,544000.0,7.72,7.78,7.71,7.77,544000.0
2006-05-15 10:40:00,7.77,7.77,7.72,7.74,392000.0,7.77,7.77,7.72,7.74,392000.0
2006-05-15 10:50:00,7.74,7.74,7.67,7.71,436000.0,7.74,7.74,7.67,7.71,436000.0
2006-05-15 11:00:00,7.72,7.72,7.61,7.65,445000.0,7.72,7.72,7.61,7.65,445000.0
2006-05-15 11:10:00,7.67,7.73,7.66,7.67,407000.0,7.67,7.73,7.66,7.67,407000.0
2006-05-15 11:20:00,7.67,7.7,7.67,7.68,401000.0,7.67,7.7,7.67,7.68,401000.0
2006-05-15 11:30:00,7.67,7.69,7.67,7.67,202000.0,7.67,7.69,7.67,7.67,202000.0
2006-05-15 11:40:00,7.68,7.69,7.67,7.68,179000.0,7.68,7.69,7.67,7.68,179000.0
2006-05-15 11:50:00,7.68,7.73,7.68,7.7,392000.0,7.68,7.73,7.68,7.7,392000.0
2006-05-15 12:00:00,7.7,7.73,7.69,7.73,277000.0,7.7,7.73,7.69,7.73,277000.0
2006-05-15 12:10:00,7.73,7.74,7.7,7.71,167000.0,7.73,7.74,7.7,7.71,167000.0
2006-05-15 12:20:00,7.7,7.72,7.68,7.7,107000.0,7.7,7.72,7.68,7.7,107000.0
2006-05-15 12:30:00,7.71,7.71,7.69,7.71,114000.0,7.71,7.71,7.69,7.71,114000.0
2006-05-15 12:40:00,7.71,7.72,7.7,7.7,117000.0,7.71,7.72,7.7,7.7,117000.0
2006-05-15 12:50:00,7.7,7.72,7.69,7.72,155000.0,7.7,7.72,7.69,7.72,155000.0
2006-05-15 13:00:00,7.72,7.74,7.71,7.74,90000.0,7.72,7.74,7.71,7.74,90000.0
2006-05-15 13:10:00,7.74,7.75,7.7,7.72,467000.0,7.74,7.75,7.7,7.72,467000.0
2006-05-15 13:20:00,7.72,7.76,7.71,7.75,403000.0,7.72,7.76,7.71,7.75,403000.0
2006-05-15 13:30:00,7.75,7.85,7.73,7.82,791000.0,7.75,7.85,7.73,7.82,791000.0
2006-05-15 13:40:00,7.81,7.89,7.78,7.88,626000.0,7.81,7.89,7.78,7.88,626000.0
2006-05-15 13:50:00,7.88,7.89,7.75,7.8,661000.0,7.88,7.89,7.75,7.8,661000.0
2006-05-15 14:00:00,7.8,7.81,7.75,7.76,522000.0,7.8,7.81,7.75,7.76,522000.0
2006-05-15 14:10:00,7.76,7.79,7.73,7.74,295000.0,7.76,7.79,7.73,7.74,295000.0
2006-05-15 14:20:00,7.74,7.78,7.68,7.75,320000.0,7.74,7.78,7.68,7.75,320000.0
2006-05-15 14:30:00,7.75,7.78,7.74,7.78,222000.0,7.75,7.78,7.74,7.78,222000.0
2006-05-15 14:40:00,7.78,7.79,7.75,7.76,318000.0,7.78,7.79,7.75,7.76,318000.0
2006-05-15 14:50:00,7.76,7.8,7.76,7.79,216000.0,7.76,7.8,7.76,7.79,216000.0
2006-05-15 15:00:00,7.8,8.04,7.78,8.04,2549000.0,7.8,8.04,7.78,8.04,2549000.0
2006-05-15 15:10:00,8.04,8.33,8.04,8.3,5365000.0,8.04,8.33,8.04,8.3,5365000.0
2006-05-15 15:20:00,8.32,8.33,8.21,8.27,2638000.0,8.32,8.33,8.21,8.27,2638000.0
2006-05-15 15:30:00,8.28,8.43,8.27,8.41,4092000.0,8.28,8.43,8.27,8.41,4092000.0
2006-05-15 15:40:00,8.4,8.58,8.37,8.53,3415000.0,8.4,8.58,8.37,8.53,3415000.0
2006-05-15 15:50:00,8.53,8.55,8.43,8.44,3544000.0,8.53,8.55,8.43,8.44,3544000.0
2006-05-16 09:30:00,8.42,8.5,8.29,8.35,2533000.0,8.42,8.5,8.29,8.35,2533000.0
2006-05-16 09:40:00,8.33,8.35,8.2,8.28,1699000.0,8.33,8.35,8.2,8.28,1699000.0
2006-05-16 09:50:00,8.28,8.43,8.21,8.34,1230000.0,8.28,8.43,8.21,8.34,1230000.0
2006-05-16 10:00:00,8.34,8.34,8.22,8.25,889000.0,8.34,8.34,8.22,8.25,889000.0
2006-05-16 10:10:00,8.26,8.27,8.16,8.25,1277000.0,8.26,8.27,8.16,8.25,1277000.0
2006-05-16 10:20:00,8.23,8.32,8.22,8.25,897000.0,8.23,8.32,8.22,8.25,897000.0
2006-05-16 10:30:00,8.25,8.33,8.25,8.28,422000.0,8.25,8.33,8.25,8.28,422000.0
2006-05-16 10:40:00,8.28,8.5,8.28,8.47,2969000.0,8.28,8.5,8.28,8.47,2969000.0
2006-05-16 10:50:00,8.47,8.7,8.47,8.66,4365000.0,8.47,8.7,8.47,8.66,4365000.0
2006-05-16 11:00:00,8.65,8.75,8.57,8.68,3971000.0,8.65,8.75,8.57,8.68,3971000.0
2006-05-16 11:10:00,8.68,8.68,8.45,8.48,1825000.0,8.68,8.68,8.45,8.48,1825000.0
2006-05-16 11:20:00,8.47,8.55,8.46,8.49,833000.0,8.47,8.55,8.46,8.49,833000.0
2006-05-16 11:30:00,8.49,8.49,8.33,8.4,1304000.0,8.49,8.49,8.33,8.4,1304000.0
2006-05-16 11:40:00,8.4,8.44,8.34,8.37,854000.0,8.4,8.44,8.34,8.37,854000.0
2006-05-16 11:50:00,8.37,8.43,8.36,8.38,586000.0,8.37,8.43,8.36,8.38,586000.0
2006-05-16 12:00:00,8.38,8.42,8.36,8.4,325000.0,8.38,8.42,8.36,8.4,325000.0
2006-05-16 12:10:00,8.4,8.42,8.26,8.34,945000.0,8.4,8.42,8.26,8.34,945000.0
2006-05-16 12:20:00,8.34,8.35,8.29,8.34,442000.0,8.34,8.35,8.29,8.34,442000.0
2006-05-16 12:30:00,8.34,8.53,8.34,8.52,1326000.0,8.34,8.53,8.34,8.52,1326000.0
2006-05-16 12:40:00,8.52,8.52,8.46,8.48,526000.0,8.52,8.52,8.46,8.48,526000.0
2006-05-16 12:50:00,8.48,8.58,8.47,8.58,827000.0,8.48,8.58,8.47,8.58,827000.0
2006-05-16 13:00:00,8.58,8.6,8.5,8.58,713000.0,8.58,8.6,8.5,8.58,713000.0
2006-05-16 13:10:00,8.57,8.58,8.47,8.49,387000.0,8.57,8.58,8.47,8.49,387000.0
2006-05-16 13:20:00,8.49,8.56,8.49,8.55,480000.0,8.49,8.56,8.49,8.55,480000.0
2006-05-16 13:30:00,8.55,8.58,8.5,8.51,521000.0,8.55,8.58,8.5,8.51,521000.0
2006-05-16 13:40:00,8.51,8.54,8.48,8.49,271000.0,8.51,8.54,8.48,8.49,271000.0
2006-05-16 13:50:00,8.48,8.49,8.43,8.45,441000.0,8.48,8.49,8.43,8.45,441000.0
2006-05-16 14:00:00,8.44,8.52,8.39,8.51,504000.0,8.44,8.52,8.39,8.51,504000.0
2006-05-16 14:10:00,8.51,8.53,8.42,8.45,327000.0,8.51,8.53,8.42,8.45,327000.0
2006-05-16 14:20:00,8.46,8.48,8.4,8.4,244000.0,8.46,8.48,8.4,8.4,244000.0
2006-05-16 14:30:00,8.41,8.46,8.41,8.44,321000.0,8.41,8.46,8.41,8.44,321000.0
2006-05-16 14:40:00,8.44,8.46,8.42,8.43,437000.0,8.44,8.46,8.42,8.43,437000.0
2006-05-16 14:50:00,8.43,8.43,8.3,8.34,587000.0,8.43,8.43,8.3,8.34,587000.0
2006-05-16 15:00:00,8.34,8.44,8.3,8.33,1014000.0,8.34,8.44,8.3,8.33,1014000.0
2006-05-16 15:10:00,8.33,8.36,8.3,8.33,689000.0,8.33,8.36,8.3,8.33,689000.0
2006-05-16 15:20:00,8.34,8.35,8.31,8.34,393000.0,8.34,8.35,8.31,8.34,393000.0
2006-05-16 15:30:00,8.32,8.37,8.3,8.34,611000.0,8.32,8.37,8.3,8.34,611000.0
2006-05-16 15:40:00,8.35,8.37,8.31,8.33,559000.0,8.35,8.37,8.31,8.33,559000.0
2006-05-16 15:50:00,8.33,8.33,8.23,8.26,1484000.0,8.33,8.33,8.23,8.26,1484000.0
2006-05-17 09:30:00,8.17,8.35,8.03,8.3,1847000.0,8.17,8.35,8.03,8.3,1847000.0
2006-05-17 09:40:00,8.3,8.33,8.2,8.22,959000.0,8.3,8.33,8.2,8.22,959000.0
2006-05-17 09:50:00,8.22,8.23,8.12,8.2,1330000.0,8.22,8.23,8.12,8.2,1330000.0
2006-05-17 10:00:00,8.2,8.32,8.18,8.23,763000.0,8.2,8.32,8.18,8.23,763000.0
2006-05-17 10:10:00,8.23,8.34,8.21,8.33,811000.0,8.23,8.34,8.21,8.33,811000.0
2006-05-17 10:20:00,8.33,8.45,8.33,8.39,1878000.0,8.33,8.45,8.33,8.39,1878000.0
2006-05-17 10:30:00,8.39,8.4,8.25,8.25,721000.0,8.39,8.4,8.25,8.25,721000.0
2006-05-17 10:40:00,8.25,8.31,8.21,8.29,546000.0,8.25,8.31,8.21,8.29,546000.0
2006-05-17 10:50:00,8.29,8.33,8.27,8.28,354000.0,8.29,8.33,8.27,8.28,354000.0
2006-05-17 11:00:00,8.3,8.32,8.22,8.27,416000.0,8.3,8.32,8.22,8.27,416000.0
2006-05-17 11:10:00,8.28,8.29,8.22,8.28,552000.0,8.28,8.29,8.22,8.28,552000.0
2006-05-17 11:20:00,8.28,8.36,8.24,8.29,841000.0,8.28,8.36,8.24,8.29,841000.0
2006-05-17 11:30:00,8.29,8.35,8.27,8.35,583000.0,8.29,8.35,8.27,8.35,583000.0
2006-05-17 11:40:00,8.35,8.5,8.31,8.43,1910000.0,8.35,8.5,8.31,8.43,1910000.0
2006-05-17 11:50:00,8.43,8.52,8.35,8.39,1304000.0,8.43,8.52,8.35,8.39,1304000.0
2006-05-17 12:00:00,8.39,8.43,8.36,8.36,464000.0,8.39,8.43,8.36,8.36,464000.0
2006-05-17 12:10:00,8.36,8.45,8.36,8.39,414000.0,8.36,8.45,8.36,8.39,414000.0
2006-05-17 12:20:00,8.38,8.42,8.31,8.37,739000.0,8.38,8.42,8.31,8.37,739000.0
2006-05-17 12:30:00,8.37,8.44,8.37,8.44,384000.0,8.37,8.44,8.37,8.44,384000.0
2006-05-17 12:40:00,8.43,8.45,8.37,8.38,417000.0,8.43,8.45,8.37,8.38,417000.0
2006-05-17 12:50:00,8.38,8.4,8.37,8.38,242000.0,8.38,8.4,8.37,8.38,242000.0
2006-05-17 13:00:00,8.38,8.44,8.38,8.42,362000.0,8.38,8.44,8.38,8.42,362000.0
2006-05-17 13:10:00,8.42,8.43,8.36,8.36,425000.0,8.42,8.43,8.36,8.36,425000.0
2006-05-17 13:20:00,8.36,8.43,8.36,8.43,503000.0,8.36,8.43,8.36,8.43,503000.0
2006-05-17 13:30:00,8.43,8.43,8.38,8.4,238000.0,8.43,8.43,8.38,8.4,238000.0
2006-05-17 13:40:00,8.39,8.4,8.36,8.4,318000.0,8.39,8.4,8.36,8.4,318000.0
2006-05-17 13:50:00,8.39,8.44,8.38,8.39,457000.0,8.39,8.44,8.38,8.39,457000.0
2006-05-17 14:00:00,8.38,8.41,8.37,8.37,349000.0,8.38,8.41,8.37,8.37,349000.0
2006-05-17 14:10:00,8.37,8.39,8.32,8.37,590000.0,8.37,8.39,8.32,8.37,590000.0
2006-05-17 14:20:00,8.37,8.4,8.37,8.4,237000.0,8.37,8.4,8.37,8.4,237000.0
2006-05-17 14:30:00,8.4,8.42,8.21,8.27,637000.0,8.4,8.42,8.21,8.27,637000.0
2006-05-17 14:40:00,8.29,8.33,8.25,8.29,549000.0,8.29,8.33,8.25,8.29,549000.0
2006-05-17 14:50:00,8.29,8.37,8.29,8.34,511000.0,8.29,8.37,8.29,8.34,511000.0
2006-05-17 15:00:00,8.34,8.38,8.31,8.36,293000.0,8.34,8.38,8.31,8.36,293000.0
2006-05-17 15:10:00,8.37,8.39,8.31,8.39,623000.0,8.37,8.39,8.31,8.39,623000.0
2006-05-17 15:20:00,8.38,8.4,8.36,8.4,546000.0,8.38,8.4,8.36,8.4,546000.0
2006-05-17 15:30:00,8.39,8.55,8.38,8.46,2806000.0,8.39,8.55,8.38,8.46,2806000.0
2006-05-17 15:40:00,8.47,8.48,8.33,8.37,1596000.0,8.47,8.48,8.33,8.37,1596000.0
2006-05-17 15:50:00,8.36,8.45,8.35,8.38,1296000.0,8.36,8.45,8.35,8.38,1296000.0
2006-05-18 09:30:00,8.31,8.48,8.29,8.33,1473000.0,8.31,8.48,8.29,8.33,1473000.0
2006-05-18 09:40:00,8.34,8.39,8.2,8.37,1118000.0,8.34,8.39,8.2,8.37,1118000.0
2006-05-18 09:50:00,8.37,8.43,8.35,8.38,900000.0,8.37,8.43,8.35,8.38,900000.0
2006-05-18 10:00:00,8.36,8.47,8.36,8.42,1034000.0,8.36,8.47,8.36,8.42,1034000.0
2006-05-18 10:10:00,8.42,8.45,8.36,8.39,751000.0,8.42,8.45,8.36,8.39,751000.0
2006-05-18 10:20:00,8.38,8.42,8.37,8.39,574000.0,8.38,8.42,8.37,8.39,574000.0
2006-05-18 10:30:00,8.38,8.39,8.32,8.39,656000.0,8.38,8.39,8.32,8.39,656000.0
2006-05-18 10:40:00,8.37,8.38,8.33,8.34,240000.0,8.37,8.38,8.33,8.34,240000.0
2006-05-18 10:50:00,8.35,8.38,8.29,8.29,537000.0,8.35,8.38,8.29,8.29,537000.0
2006-05-18 11:00:00,8.3,8.3,8.21,8.23,934000.0,8.3,8.3,8.21,8.23,934000.0
2006-05-18 11:10:00,8.24,8.29,8.22,8.25,319000.0,8.24,8.29,8.22,8.25,319000.0
2006-05-18 11:20:00,8.25,8.28,8.24,8.28,275000.0,8.25,8.28,8.24,8.28,275000.0
2006-05-18 11:30:00,8.28,8.28,8.24,8.26,279000.0,8.28,8.28,8.24,8.26,279000.0
2006-05-18 11:40:00,8.26,8.27,8.24,8.24,175000.0,8.26,8.27,8.24,8.24,175000.0
2006-05-18 11:50:00,8.24,8.26,8.2,8.24,487000.0,8.24,8.26,8.2,8.24,487000.0
2006-05-18 12:00:00,8.23,8.27,8.2,8.23,643000.0,8.23,8.27,8.2,8.23,643000.0
2006-05-18 12:10:00,8.24,8.28,8.23,8.24,271000.0,8.24,8.28,8.23,8.24,271000.0
2006-05-18 12:20:00,8.23,8.24,8.2,8.22,308000.0,8.23,8.24,8.2,8.22,308000.0
2006-05-18 12:30:00,8.22,8.22,8.2,8.21,358000.0,8.22,8.22,8.2,8.21,358000.0
2006-05-18 12:40:00,8.21,8.23,8.2,8.22,167000.0,8.21,8.23,8.2,8.22,167000.0
2006-05-18 12:50:00,8.24,8.24,8.22,8.22,109000.0,8.24,8.24,8.22,8.22,109000.0
2006-05-18 13:00:00,8.23,8.23,8.22,8.22,51000.0,8.23,8.23,8.22,8.22,51000.0
2006-05-18 13:10:00,8.22,8.23,8.15,8.15,751000.0,8.22,8.23,8.15,8.15,751000.0
2006-05-18 13:20:00,8.15,8.19,8.15,8.18,327000.0,8.15,8.19,8.15,8.18,327000.0
2006-05-18 13:30:00,8.17,8.19,8.15,8.16,216000.0,8.17,8.19,8.15,8.16,216000.0
2006-05-18 13:40:00,8.16,8.17,8.13,8.16,295000.0,8.16,8.17,8.13,8.16,295000.0
2006-05-18 13:50:00,8.15,8.2,8.15,8.19,210000.0,8.15,8.2,8.15,8.19,210000.0
2006-05-18 14:00:00,8.18,8.19,8.17,8.18,240000.0,8.18,8.19,8.17,8.18,240000.0
2006-05-18 14:10:00,8.18,8.19,8.17,8.17,181000.0,8.18,8.19,8.17,8.17,181000.0
2006-05-18 14:20:00,8.17,8.18,8.17,8.17,261000.0,8.17,8.18,8.17,8.17,261000.0
2006-05-18 14:30:00,8.17,8.18,8.17,8.17,191000.0,8.17,8.18,8.17,8.17,191000.0
2006-05-18 14:40:00,8.17,8.18,8.17,8.17,88000.0,8.17,8.18,8.17,8.17,88000.0
2006-05-18 14:50:00,8.17,8.17,8.13,8.15,235000.0,8.17,8.17,8.13,8.15,235000.0
2006-05-18 15:00:00,8.16,8.17,8.08,8.11,359000.0,8.16,8.17,8.08,8.11,359000.0
2006-05-18 15:10:00,8.11,8.11,7.96,7.96,1253000.0,8.11,8.11,7.96,7.96,1253000.0
2006-05-18 15:20:00,7.96,7.96,7.85,7.9,1301000.0,7.96,7.96,7.85,7.9,1301000.0
2006-05-18 15:30:00,7.9,7.96,7.86,7.88,941000.0,7.9,7.96,7.86,7.88,941000.0
2006-05-18 15:40:00,7.89,7.89,7.73,7.77,1893000.0,7.89,7.89,7.73,7.77,1893000.0
2006-05-18 15:50:00,7.76,7.82,7.66,7.8,3196000.0,7.76,7.82,7.66,7.8,3196000.0
2006-05-19 09:30:00,7.96,8.09,7.92,8.02,1813000.0,7.96,8.09,7.92,8.02,1813000.0
2006-05-19 09:40:00,8.02,8.05,7.98,8.0,901000.0,8.02,8.05,7.98,8.0,901000.0
2006-05-19 09:50:00,8.0,8.03,7.93,7.94,1190000.0,8.0,8.03,7.93,7.94,1190000.0
2006-05-19 10:00:00,7.94,7.94,7.76,7.83,2112000.0,7.94,7.94,7.76,7.83,2112000.0
2006-05-19 10:10:00,7.83,7.85,7.7,7.71,1751000.0,7.83,7.85,7.7,7.71,1751000.0
2006-05-19 10:20:00,7.71,7.76,7.6,7.75,2999000.0,7.71,7.76,7.6,7.75,2999000.0
2006-05-19 10:30:00,7.75,7.83,7.73,7.81,1258000.0,7.75,7.83,7.73,7.81,1258000.0
2006-05-19 10:40:00,7.81,7.83,7.72,7.83,733000.0,7.81,7.83,7.72,7.83,733000.0
2006-05-19 10:50:00,7.82,7.85,7.81,7.82,653000.0,7.82,7.85,7.81,7.82,653000.0
2006-05-19 11:00:00,7.82,7.83,7.78,7.78,641000.0,7.82,7.83,7.78,7.78,641000.0
2006-05-19 11:10:00,7.78,7.84,7.78,7.83,868000.0,7.78,7.84,7.78,7.83,868000.0
2006-05-19 11:20:00,7.83,8.02,7.83,7.98,2023000.0,7.83,8.02,7.83,7.98,2023000.0
2006-05-19 11:30:00,7.98,8.0,7.93,7.97,785000.0,7.98,8.0,7.93,7.97,785000.0
2006-05-19 11:40:00,7.96,7.96,7.83,7.93,746000.0,7.96,7.96,7.83,7.93,746000.0
2006-05-19 11:50:00,7.92,8.01,7.87,7.95,623000.0,7.92,8.01,7.87,7.95,623000.0
2006-05-19 12:00:00,7.95,8.0,7.94,7.98,842000.0,7.95,8.0,7.94,7.98,842000.0
2006-05-19 12:10:00,7.99,8.05,7.93,7.94,805000.0,7.99,8.05,7.93,7.94,805000.0
2006-05-19 12:20:00,7.94,7.97,7.91,7.97,314000.0,7.94,7.97,7.91,7.97,314000.0
2006-05-19 12:30:00,7.98,8.05,7.95,8.05,561000.0,7.98,8.05,7.95,8.05,561000.0
2006-05-19 12:40:00,8.05,8.07,7.97,7.98,793000.0,8.05,8.07,7.97,7.98,793000.0
2006-05-19 12:50:00,7.99,8.09,7.99,8.05,636000.0,7.99,8.09,7.99,8.05,636000.0
2006-05-19 13:00:00,8.05,8.11,7.99,8.09,657000.0,8.05,8.11,7.99,8.09,657000.0
2006-05-19 13:10:00,8.1,8.28,8.09,8.26,1735000.0,8.1,8.28,8.09,8.26,1735000.0
2006-05-19 13:20:00,8.26,8.3,8.19,8.27,1220000.0,8.26,8.3,8.19,8.27,1220000.0
2006-05-19 13:30:00,8.27,8.28,8.2,8.26,628000.0,8.27,8.28,8.2,8.26,628000.0
2006-05-19 13:40:00,8.27,8.27,8.22,8.25,504000.0,8.27,8.27,8.22,8.25,504000.0
2006-05-19 13:50:00,8.25,8.26,8.14,8.17,649000.0,8.25,8.26,8.14,8.17,649000.0
2006-05-19 14:00:00,8.17,8.19,8.05,8.11,837000.0,8.17,8.19,8.05,8.11,837000.0
2006-05-19 14:10:00,8.11,8.18,8.08,8.1,779000.0,8.11,8.18,8.08,8.1,779000.0
2006-05-19 14:20:00,8.1,8.17,8.08,8.13,602000.0,8.1,8.17,8.08,8.13,602000.0
2006-05-19 14:30:00,8.13,8.14,8.02,8.07,444000.0,8.13,8.14,8.02,8.07,444000.0
2006-05-19 14:40:00,8.08,8.11,8.06,8.08,331000.0,8.08,8.11,8.06,8.08,331000.0
2006-05-19 14:50:00,8.08,8.09,8.0,8.04,568000.0,8.08,8.09,8.0,8.04,568000.0
2006-05-19 15:00:00,8.04,8.07,8.01,8.06,593000.0,8.04,8.07,8.01,8.06,593000.0
2006-05-19 15:10:00,8.06,8.06,7.96,8.02,870000.0,8.06,8.06,7.96,8.02,870000.0
2006-05-19 15:20:00,8.02,8.07,8.0,8.06,529000.0,8.02,8.07,8.0,8.06,529000.0
2006-05-19 15:30:00,8.06,8.08,8.04,8.07,384000.0,8.06,8.08,8.04,8.07,384000.0
2006-05-19 15:40:00,8.07,8.22,8.06,8.19,1436000.0,8.07,8.22,8.06,8.19,1436000.0
2006-05-19 15:50:00,8.19,8.22,8.15,8.2,1592000.0,8.19,8.22,8.15,8.2,1592000.0
2006-05-22 09:30:00,8.07,8.21,7.96,8.01,1574000.0,8.07,8.21,7.96,8.01,1574000.0
2006-05-22 09:40:00,8.01,8.09,7.98,8.06,862000.0,8.01,8.09,7.98,8.06,862000.0
2006-05-22 09:50:00,8.07,8.09,7.99,8.04,821000.0,8.07,8.09,7.99,8.04,821000.0
2006-05-22 10:00:00,8.04,8.05,7.96,8.0,731000.0,8.04,8.05,7.96,8.0,731000.0
2006-05-22 10:10:00,7.99,8.1,7.98,8.07,553000.0,7.99,8.1,7.98,8.07,553000.0
2006-05-22 10:20:00,8.06,8.08,7.98,8.07,427000.0,8.06,8.08,7.98,8.07,427000.0
2006-05-22 10:30:00,8.07,8.12,8.03,8.07,464000.0,8.07,8.12,8.03,8.07,464000.0
2006-05-22 10:40:00,8.05,8.06,7.97,7.99,661000.0,8.05,8.06,7.97,7.99,661000.0
2006-05-22 10:50:00,7.99,8.06,7.99,8.02,325000.0,7.99,8.06,7.99,8.02,325000.0
2006-05-22 11:00:00,8.02,8.04,7.92,7.96,610000.0,8.02,8.04,7.92,7.96,610000.0
2006-05-22 11:10:00,7.98,7.98,7.92,7.96,423000.0,7.98,7.98,7.92,7.96,423000.0
2006-05-22 11:20:00,7.96,7.98,7.82,7.85,864000.0,7.96,7.98,7.82,7.85,864000.0
2006-05-22 11:30:00,7.85,7.93,7.85,7.91,622000.0,7.85,7.93,7.85,7.91,622000.0
2006-05-22 11:40:00,7.91,7.93,7.87,7.87,413000.0,7.91,7.93,7.87,7.87,413000.0
2006-05-22 11:50:00,7.89,7.95,7.83,7.92,519000.0,7.89,7.95,7.83,7.92,519000.0
2006-05-22 12:00:00,7.93,8.06,7.93,8.03,965000.0,7.93,8.06,7.93,8.03,965000.0
2006-05-22 12:10:00,8.03,8.03,7.92,7.95,693000.0,8.03,8.03,7.92,7.95,693000.0
2006-05-22 12:20:00,7.94,8.02,7.92,7.99,372000.0,7.94,8.02,7.92,7.99,372000.0
2006-05-22 12:30:00,7.99,8.0,7.94,7.98,190000.0,7.99,8.0,7.94,7.98,190000.0
2006-05-22 12:40:00,7.97,8.02,7.97,7.97,193000.0,7.97,8.02,7.97,7.97,193000.0
2006-05-22 12:50:00,7.97,7.98,7.91,7.93,227000.0,7.97,7.98,7.91,7.93,227000.0
2006-05-22 13:00:00,7.93,7.95,7.9,7.9,260000.0,7.93,7.95,7.9,7.9,260000.0
2006-05-22 13:10:00,7.9,7.91,7.85,7.87,456000.0,7.9,7.91,7.85,7.87,456000.0
2006-05-22 13:20:00,7.87,7.92,7.84,7.84,419000.0,7.87,7.92,7.84,7.84,419000.0
2006-05-22 13:30:00,7.84,7.85,7.76,7.81,1011000.0,7.84,7.85,7.76,7.81,1011000.0
2006-05-22 13:40:00,7.81,7.82,7.75,7.76,547000.0,7.81,7.82,7.75,7.76,547000.0
2006-05-22 13:50:00,7.76,7.8,7.75,7.76,408000.0,7.76,7.8,7.75,7.76,408000.0
2006-05-22 14:00:00,7.76,7.77,7.7,7.75,1037000.0,7.76,7.77,7.7,7.75,1037000.0
2006-05-22 14:10:00,7.76,7.9,7.76,7.88,892000.0,7.76,7.9,7.76,7.88,892000.0
2006-05-22 14:20:00,7.88,7.91,7.85,7.9,617000.0,7.88,7.91,7.85,7.9,617000.0
2006-05-22 14:30:00,7.9,7.9,7.86,7.86,226000.0,7.9,7.9,7.86,7.86,226000.0
2006-05-22 14:40:00,7.86,7.89,7.83,7.89,336000.0,7.86,7.89,7.83,7.89,336000.0
2006-05-22 14:50:00,7.89,7.94,7.85,7.85,420000.0,7.89,7.94,7.85,7.85,420000.0
2006-05-22 15:00:00,7.85,7.96,7.82,7.93,544000.0,7.85,7.96,7.82,7.93,544000.0
2006-05-22 15:10:00,7.95,8.0,7.9,7.93,619000.0,7.95,8.0,7.9,7.93,619000.0
2006-05-22 15:20:00,7.92,8.04,7.92,7.99,914000.0,7.92,8.04,7.92,7.99,914000.0
2006-05-22 15:30:00,7.99,8.02,7.95,8.0,751000.0,7.99,8.02,7.95,8.0,751000.0
2006-05-22 15:40:00,8.0,8.03,7.96,7.98,965000.0,8.0,8.03,7.96,7.98,965000.0
2006-05-22 15:50:00,7.98,7.98,7.87,7.87,1188000.0,7.98,7.98,7.87,7.87,1188000.0
2006-05-23 09:30:00,8.09,8.12,8.0,8.07,1110000.0,8.09,8.12,8.0,8.07,1110000.0
2006-05-23 09:40:00,8.08,8.15,8.07,8.11,742000.0,8.08,8.15,8.07,8.11,742000.0
2006-05-23 09:50:00,8.11,8.13,8.04,8.08,830000.0,8.11,8.13,8.04,8.08,830000.0
2006-05-23 10:00:00,8.08,8.18,8.08,8.17,757000.0,8.08,8.18,8.08,8.17,757000.0
2006-05-23 10:10:00,8.17,8.18,8.11,8.14,995000.0,8.17,8.18,8.11,8.14,995000.0
2006-05-23 10:20:00,8.15,8.27,8.13,8.22,1854000.0,8.15,8.27,8.13,8.22,1854000.0
2006-05-23 10:30:00,8.22,8.33,8.22,8.31,1902000.0,8.22,8.33,8.22,8.31,1902000.0
2006-05-23 10:40:00,8.31,8.31,8.18,8.2,920000.0,8.31,8.31,8.18,8.2,920000.0
2006-05-23 10:50:00,8.21,8.27,8.2,8.24,503000.0,8.21,8.27,8.2,8.24,503000.0
2006-05-23 11:00:00,8.25,8.27,8.2,8.2,501000.0,8.25,8.27,8.2,8.2,501000.0
2006-05-23 11:10:00,8.2,8.22,8.13,8.18,665000.0,8.2,8.22,8.13,8.18,665000.0
2006-05-23 11:20:00,8.19,8.21,8.16,8.2,230000.0,8.19,8.21,8.16,8.2,230000.0
2006-05-23 11:30:00,8.2,8.25,8.19,8.23,464000.0,8.2,8.25,8.19,8.23,464000.0
2006-05-23 11:40:00,8.22,8.25,8.2,8.23,210000.0,8.22,8.25,8.2,8.23,210000.0
2006-05-23 11:50:00,8.22,8.25,8.17,8.18,355000.0,8.22,8.25,8.17,8.18,355000.0
2006-05-23 12:00:00,8.17,8.22,8.17,8.22,232000.0,8.17,8.22,8.17,8.22,232000.0
2006-05-23 12:10:00,8.22,8.24,8.21,8.23,203000.0,8.22,8.24,8.21,8.23,203000.0
2006-05-23 12:20:00,8.22,8.24,8.21,8.22,164000.0,8.22,8.24,8.21,8.22,164000.0
2006-05-23 12:30:00,8.22,8.22,8.2,8.21,138000.0,8.22,8.22,8.2,8.21,138000.0
2006-05-23 12:40:00,8.22,8.22,8.22,8.22,91000.0,8.22,8.22,8.22,8.22,91000.0
2006-05-23 12:50:00,8.22,8.23,8.18,8.19,233000.0,8.22,8.23,8.18,8.19,233000.0
2006-05-23 13:00:00,8.19,8.22,8.19,8.19,131000.0,8.19,8.22,8.19,8.19,131000.0
2006-05-23 13:10:00,8.2,8.29,8.2,8.29,438000.0,8.2,8.29,8.2,8.29,438000.0
2006-05-23 13:20:00,8.29,8.34,8.25,8.3,1203000.0,8.29,8.34,8.25,8.3,1203000.0
2006-05-23 13:30:00,8.29,8.32,8.25,8.28,419000.0,8.29,8.32,8.25,8.28,419000.0
2006-05-23 13:40:00,8.27,8.31,8.26,8.29,327000.0,8.27,8.31,8.26,8.29,327000.0
2006-05-23 13:50:00,8.29,8.33,8.25,8.27,315000.0,8.29,8.33,8.25,8.27,315000.0
2006-05-23 14:00:00,8.27,8.32,8.26,8.27,339000.0,8.27,8.32,8.26,8.27,339000.0
2006-05-23 14:10:00,8.27,8.32,8.25,8.25,568000.0,8.27,8.32,8.25,8.25,568000.0
2006-05-23 14:20:00,8.25,8.26,8.21,8.22,616000.0,8.25,8.26,8.21,8.22,616000.0
2006-05-23 14:30:00,8.22,8.22,8.18,8.18,387000.0,8.22,8.22,8.18,8.18,387000.0
2006-05-23 14:40:00,8.18,8.18,8.1,8.13,921000.0,8.18,8.18,8.1,8.13,921000.0
2006-05-23 14:50:00,8.14,8.15,8.1,8.14,668000.0,8.14,8.15,8.1,8.14,668000.0
2006-05-23 15:00:00,8.13,8.29,8.13,8.23,936000.0,8.13,8.29,8.13,8.23,936000.0
2006-05-23 15:10:00,8.23,8.3,8.21,8.27,1075000.0,8.23,8.3,8.21,8.27,1075000.0
2006-05-23 15:20:00,8.28,8.28,8.21,8.21,497000.0,8.28,8.28,8.21,8.21,497000.0
2006-05-23 15:30:00,8.21,8.28,8.16,8.28,831000.0,8.21,8.28,8.16,8.28,831000.0
2006-05-23 15:40:00,8.28,8.28,8.2,8.25,696000.0,8.28,8.28,8.2,8.25,696000.0
2006-05-23 15:50:00,8.25,8.25,8.18,8.22,1239000.0,8.25,8.25,8.18,8.22,1239000.0
2006-05-24 09:30:00,8.21,8.39,8.11,8.28,1582000.0,8.21,8.39,8.11,8.28,1582000.0
2006-05-24 09:40:00,8.3,8.4,8.22,8.3,1704000.0,8.3,8.4,8.22,8.3,1704000.0
2006-05-24 09:50:00,8.3,8.36,8.25,8.29,704000.0,8.3,8.36,8.25,8.29,704000.0
2006-05-24 10:00:00,8.29,8.34,8.23,8.32,801000.0,8.29,8.34,8.23,8.32,801000.0
2006-05-24 10:10:00,8.32,8.32,8.25,8.29,737000.0,8.32,8.32,8.25,8.29,737000.0
2006-05-24 10:20:00,8.29,8.33,8.24,8.3,559000.0,8.29,8.33,8.24,8.3,559000.0
2006-05-24 10:30:00,8.29,8.3,8.26,8.28,400000.0,8.29,8.3,8.26,8.28,400000.0
2006-05-24 10:40:00,8.28,8.29,8.14,8.19,897000.0,8.28,8.29,8.14,8.19,897000.0
2006-05-24 10:50:00,8.19,8.21,8.17,8.18,288000.0,8.19,8.21,8.17,8.18,288000.0
2006-05-24 11:00:00,8.18,8.19,8.11,8.13,390000.0,8.18,8.19,8.11,8.13,390000.0
2006-05-24 11:10:00,8.12,8.15,8.07,8.09,777000.0,8.12,8.15,8.07,8.09,777000.0
2006-05-24 11:20:00,8.08,8.18,8.03,8.04,588000.0,8.08,8.18,8.03,8.04,588000.0
2006-05-24 11:30:00,8.06,8.11,8.0,8.05,788000.0,8.06,8.11,8.0,8.05,788000.0
2006-05-24 11:40:00,8.05,8.1,8.04,8.07,359000.0,8.05,8.1,8.04,8.07,359000.0
2006-05-24 11:50:00,8.07,8.15,8.06,8.12,399000.0,8.07,8.15,8.06,8.12,399000.0
2006-05-24 12:00:00,8.12,8.15,8.05,8.13,342000.0,8.12,8.15,8.05,8.13,342000.0
2006-05-24 12:10:00,8.13,8.14,8.11,8.11,190000.0,8.13,8.14,8.11,8.11,190000.0
2006-05-24 12:20:00,8.1,8.12,8.08,8.09,144000.0,8.1,8.12,8.08,8.09,144000.0
2006-05-24 12:30:00,8.1,8.16,8.09,8.12,760000.0,8.1,8.16,8.09,8.12,760000.0
2006-05-24 12:40:00,8.12,8.19,8.12,8.14,317000.0,8.12,8.19,8.12,8.14,317000.0
2006-05-24 12:50:00,8.16,8.17,8.08,8.08,236000.0,8.16,8.17,8.08,8.08,236000.0
2006-05-24 13:00:00,8.08,8.11,8.07,8.1,311000.0,8.08,8.11,8.07,8.1,311000.0
2006-05-24 13:10:00,8.1,8.12,8.09,8.09,289000.0,8.1,8.12,8.09,8.09,289000.0
2006-05-24 13:20:00,8.09,8.1,8.08,8.09,386000.0,8.09,8.1,8.08,8.09,386000.0
2006-05-24 13:30:00,8.09,8.09,8.0,8.04,917000.0,8.09,8.09,8.0,8.04,917000.0
2006-05-24 13:40:00,8.03,8.04,7.9,7.96,1388000.0,8.03,8.04,7.9,7.96,1388000.0
2006-05-24 13:50:00,7.97,8.09,7.96,8.06,562000.0,7.97,8.09,7.96,8.06,562000.0
2006-05-24 14:00:00,8.05,8.15,8.03,8.1,831000.0,8.05,8.15,8.03,8.1,831000.0
2006-05-24 14:10:00,8.1,8.17,8.1,8.16,593000.0,8.1,8.17,8.1,8.16,593000.0
2006-05-24 14:20:00,8.16,8.17,8.03,8.08,561000.0,8.16,8.17,8.03,8.08,561000.0
2006-05-24 14:30:00,8.07,8.11,8.05,8.11,679000.0,8.07,8.11,8.05,8.11,679000.0
2006-05-24 14:40:00,8.1,8.22,8.1,8.18,682000.0,8.1,8.22,8.1,8.18,682000.0
2006-05-24 14:50:00,8.19,8.2,8.11,8.2,380000.0,8.19,8.2,8.11,8.2,380000.0
2006-05-24 15:00:00,8.2,8.28,8.2,8.24,953000.0,8.2,8.28,8.2,8.24,953000.0
2006-05-24 15:10:00,8.22,8.23,8.13,8.18,742000.0,8.22,8.23,8.13,8.18,742000.0
2006-05-24 15:20:00,8.18,8.23,8.17,8.2,404000.0,8.18,8.23,8.17,8.2,404000.0
2006-05-24 15:30:00,8.21,8.3,8.21,8.3,765000.0,8.21,8.3,8.21,8.3,765000.0
2006-05-24 15:40:00,8.3,8.39,8.3,8.39,1717000.0,8.3,8.39,8.3,8.39,1717000.0
2006-05-24 15:50:00,8.39,8.4,8.33,8.4,2370000.0,8.39,8.4,8.33,8.4,2370000.0
2006-05-25 09:30:00,8.5,8.58,8.4,8.44,1962000.0,8.5,8.58,8.4,8.44,1962000.0
2006-05-25 09:40:00,8.43,8.49,8.36,8.49,1018000.0,8.43,8.49,8.36,8.49,1018000.0
2006-05-25 09:50:00,8.48,8.49,8.39,8.41,700000.0,8.48,8.49,8.39,8.41,700000.0
2006-05-25 10:00:00,8.41,8.43,8.36,8.39,478000.0,8.41,8.43,8.36,8.39,478000.0
2006-05-25 10:10:00,8.39,8.4,8.31,8.35,571000.0,8.39,8.4,8.31,8.35,571000.0
2006-05-25 10:20:00,8.35,8.35,8.22,8.25,695000.0,8.35,8.35,8.22,8.25,695000.0
2006-05-25 10:30:00,8.25,8.3,8.2,8.21,620000.0,8.25,8.3,8.2,8.21,620000.0
2006-05-25 10:40:00,8.21,8.23,8.16,8.22,1245000.0,8.21,8.23,8.16,8.22,1245000.0
2006-05-25 10:50:00,8.22,8.22,8.13,8.18,1044000.0,8.22,8.22,8.13,8.18,1044000.0
2006-05-25 11:00:00,8.18,8.2,8.13,8.2,737000.0,8.18,8.2,8.13,8.2,737000.0
2006-05-25 11:10:00,8.2,8.2,8.18,8.2,324000.0,8.2,8.2,8.18,8.2,324000.0
2006-05-25 11:20:00,8.2,8.24,8.18,8.22,401000.0,8.2,8.24,8.18,8.22,401000.0
2006-05-25 11:30:00,8.21,8.29,8.21,8.25,489000.0,8.21,8.29,8.21,8.25,489000.0
2006-05-25 11:40:00,8.25,8.26,8.18,8.21,384000.0,8.25,8.26,8.18,8.21,384000.0
2006-05-25 11:50:00,8.21,8.24,8.2,8.24,185000.0,8.21,8.24,8.2,8.24,185000.0
2006-05-25 12:00:00,8.24,8.24,8.18,8.19,318000.0,8.24,8.24,8.18,8.19,318000.0
2006-05-25 12:10:00,8.19,8.2,8.15,8.16,215000.0,8.19,8.2,8.15,8.16,215000.0
2006-05-25 12:20:00,8.16,8.18,8.14,8.16,329000.0,8.16,8.18,8.14,8.16,329000.0
2006-05-25 12:30:00,8.16,8.17,8.13,8.15,574000.0,8.16,8.17,8.13,8.15,574000.0
2006-05-25 12:40:00,8.15,8.15,8.08,8.08,692000.0,8.15,8.15,8.08,8.08,692000.0
2006-05-25 12:50:00,8.08,8.13,8.05,8.09,973000.0,8.08,8.13,8.05,8.09,973000.0
2006-05-25 13:00:00,8.09,8.1,8.05,8.09,798000.0,8.09,8.1,8.05,8.09,798000.0
2006-05-25 13:10:00,8.09,8.1,8.06,8.09,579000.0,8.09,8.1,8.06,8.09,579000.0
2006-05-25 13:20:00,8.09,8.12,8.06,8.08,1234000.0,8.09,8.12,8.06,8.08,1234000.0
2006-05-25 13:30:00,8.08,8.17,8.08,8.11,820000.0,8.08,8.17,8.08,8.11,820000.0
2006-05-25 13:40:00,8.11,8.17,8.1,8.15,522000.0,8.11,8.17,8.1,8.15,522000.0
2006-05-25 13:50:00,8.15,8.16,8.08,8.1,693000.0,8.15,8.16,8.08,8.1,693000.0
2006-05-25 14:00:00,8.09,8.11,8.06,8.1,397000.0,8.09,8.11,8.06,8.1,397000.0
2006-05-25 14:10:00,8.1,8.14,8.07,8.12,364000.0,8.1,8.14,8.07,8.12,364000.0
2006-05-25 14:20:00,8.13,8.18,8.11,8.12,797000.0,8.13,8.18,8.11,8.12,797000.0
2006-05-25 14:30:00,8.11,8.12,8.08,8.1,415000.0,8.11,8.12,8.08,8.1,415000.0
2006-05-25 14:40:00,8.1,8.12,8.06,8.08,619000.0,8.1,8.12,8.06,8.08,619000.0
2006-05-25 14:50:00,8.09,8.1,8.02,8.03,792000.0,8.09,8.1,8.02,8.03,792000.0
2006-05-25 15:00:00,8.05,8.05,7.97,8.02,1218000.0,8.05,8.05,7.97,8.02,1218000.0
2006-05-25 15:10:00,8.02,8.08,8.01,8.06,491000.0,8.02,8.08,8.01,8.06,491000.0
2006-05-25 15:20:00,8.07,8.11,8.01,8.02,884000.0,8.07,8.11,8.01,8.02,884000.0
2006-05-25 15:30:00,8.02,8.06,8.01,8.02,691000.0,8.02,8.06,8.01,8.02,691000.0
2006-05-25 15:40:00,8.02,8.03,7.95,7.96,1180000.0,8.02,8.03,7.95,7.96,1180000.0
2006-05-25 15:50:00,7.95,8.0,7.91,7.94,2233000.0,7.95,8.0,7.91,7.94,2233000.0
2006-05-26 09:30:00,8.11,8.12,7.95,8.02,1864000.0,8.11,8.12,7.95,8.02,1864000.0
2006-05-26 09:40:00,8.01,8.02,7.86,7.87,1337000.0,8.01,8.02,7.86,7.87,1337000.0
2006-05-26 09:50:00,7.87,8.01,7.87,8.0,582000.0,7.87,8.01,7.87,8.0,582000.0
2006-05-26 10:00:00,8.0,8.01,7.94,7.96,474000.0,8.0,8.01,7.94,7.96,474000.0
2006-05-26 10:10:00,7.96,8.05,7.96,7.99,618000.0,7.96,8.05,7.96,7.99,618000.0
2006-05-26 10:20:00,7.99,8.01,7.95,7.95,260000.0,7.99,8.01,7.95,7.95,260000.0
2006-05-26 10:30:00,7.95,7.98,7.89,7.92,423000.0,7.95,7.98,7.89,7.92,423000.0
2006-05-26 10:40:00,7.92,7.92,7.88,7.9,740000.0,7.92,7.92,7.88,7.9,740000.0
2006-05-26 10:50:00,7.9,7.93,7.89,7.92,280000.0,7.9,7.93,7.89,7.92,280000.0
2006-05-26 11:00:00,7.92,8.0,7.92,7.93,401000.0,7.92,8.0,7.92,7.93,401000.0
2006-05-26 11:10:00,7.95,7.97,7.94,7.96,188000.0,7.95,7.97,7.94,7.96,188000.0
2006-05-26 11:20:00,7.96,7.99,7.95,7.96,189000.0,7.96,7.99,7.95,7.96,189000.0
2006-05-26 11:30:00,7.96,7.96,7.93,7.96,305000.0,7.96,7.96,7.93,7.96,305000.0
2006-05-26 11:40:00,7.97,7.98,7.93,7.95,297000.0,7.97,7.98,7.93,7.95,297000.0
2006-05-26 11:50:00,7.95,7.95,7.88,7.9,614000.0,7.95,7.95,7.88,7.9,614000.0
2006-05-26 12:00:00,7.9,7.92,7.89,7.91,235000.0,7.9,7.92,7.89,7.91,235000.0
2006-05-26 12:10:00,7.91,7.91,7.88,7.9,176000.0,7.91,7.91,7.88,7.9,176000.0
2006-05-26 12:20:00,7.9,7.9,7.89,7.9,144000.0,7.9,7.9,7.89,7.9,144000.0
2006-05-26 12:30:00,7.9,7.9,7.84,7.85,1061000.0,7.9,7.9,7.84,7.85,1061000.0
2006-05-26 12:40:00,7.85,7.9,7.81,7.83,849000.0,7.85,7.9,7.81,7.83,849000.0
2006-05-26 12:50:00,7.83,7.84,7.8,7.8,707000.0,7.83,7.84,7.8,7.8,707000.0
2006-05-26 13:00:00,7.8,7.87,7.8,7.85,360000.0,7.8,7.87,7.8,7.85,360000.0
2006-05-26 13:10:00,7.85,7.86,7.82,7.85,271000.0,7.85,7.86,7.82,7.85,271000.0
2006-05-26 13:20:00,7.85,7.85,7.82,7.83,189000.0,7.85,7.85,7.82,7.83,189000.0
2006-05-26 13:30:00,7.82,7.82,7.78,7.81,662000.0,7.82,7.82,7.78,7.81,662000.0
2006-05-26 13:40:00,7.8,7.85,7.8,7.82,218000.0,7.8,7.85,7.8,7.82,218000.0
2006-05-26 13:50:00,7.82,7.85,7.8,7.84,164000.0,7.82,7.85,7.8,7.84,164000.0
2006-05-26 14:00:00,7.85,7.89,7.83,7.88,558000.0,7.85,7.89,7.83,7.88,558000.0
2006-05-26 14:10:00,7.88,7.9,7.84,7.86,471000.0,7.88,7.9,7.84,7.86,471000.0
2006-05-26 14:20:00,7.86,7.88,7.83,7.85,179000.0,7.86,7.88,7.83,7.85,179000.0
2006-05-26 14:30:00,7.85,7.86,7.85,7.85,104000.0,7.85,7.86,7.85,7.85,104000.0
2006-05-26 14:40:00,7.86,7.88,7.82,7.84,188000.0,7.86,7.88,7.82,7.84,188000.0
2006-05-26 14:50:00,7.84,7.84,7.83,7.83,82000.0,7.84,7.84,7.83,7.83,82000.0
2006-05-26 15:00:00,7.83,7.88,7.83,7.86,292000.0,7.83,7.88,7.83,7.86,292000.0
2006-05-26 15:10:00,7.86,7.9,7.85,7.88,279000.0,7.86,7.9,7.85,7.88,279000.0
2006-05-26 15:20:00,7.88,7.95,7.88,7.91,451000.0,7.88,7.95,7.88,7.91,451000.0
2006-05-26 15:30:00,7.92,7.95,7.92,7.93,185000.0,7.92,7.95,7.92,7.93,185000.0
2006-05-26 15:40:00,7.93,7.97,7.91,7.94,378000.0,7.93,7.97,7.91,7.94,378000.0
2006-05-26 15:50:00,7.95,7.96,7.93,7.94,817000.0,7.95,7.96,7.93,7.94,817000.0
2006-05-30 09:30:00,7.8,7.92,7.79,7.92,1002000.0,7.8,7.92,7.79,7.92,1002000.0
2006-05-30 09:40:00,7.92,8.12,7.9,8.09,1787000.0,7.92,8.12,7.9,8.09,1787000.0
2006-05-30 09:50:00,8.1,8.11,8.03,8.06,796000.0,8.1,8.11,8.03,8.06,796000.0
2006-05-30 10:00:00,8.06,8.07,8.0,8.01,524000.0,8.06,8.07,8.0,8.01,524000.0
2006-05-30 10:10:00,8.01,8.09,8.0,8.03,674000.0,8.01,8.09,8.0,8.03,674000.0
2006-05-30 10:20:00,8.03,8.09,8.03,8.04,365000.0,8.03,8.09,8.03,8.04,365000.0
2006-05-30 10:30:00,8.03,8.07,7.99,8.01,486000.0,8.03,8.07,7.99,8.01,486000.0
2006-05-30 10:40:00,8.01,8.01,7.94,7.97,285000.0,8.01,8.01,7.94,7.97,285000.0
2006-05-30 10:50:00,7.96,7.99,7.96,7.96,209000.0,7.96,7.99,7.96,7.96,209000.0
2006-05-30 11:00:00,7.96,7.96,7.89,7.92,508000.0,7.96,7.96,7.89,7.92,508000.0
2006-05-30 11:10:00,7.91,7.92,7.87,7.88,447000.0,7.91,7.92,7.87,7.88,447000.0
2006-05-30 11:20:00,7.88,7.92,7.88,7.9,178000.0,7.88,7.92,7.88,7.9,178000.0
2006-05-30 11:30:00,7.9,7.92,7.89,7.91,314000.0,7.9,7.92,7.89,7.91,314000.0
2006-05-30 11:40:00,7.91,7.93,7.9,7.91,268000.0,7.91,7.93,7.9,7.91,268000.0
2006-05-30 11:50:00,7.9,7.93,7.9,7.91,255000.0,7.9,7.93,7.9,7.91,255000.0
2006-05-30 12:00:00,7.92,7.93,7.9,7.91,207000.0,7.92,7.93,7.9,7.91,207000.0
2006-05-30 12:10:00,7.91,7.98,7.9,7.97,261000.0,7.91,7.98,7.9,7.97,261000.0
2006-05-30 12:20:00,7.96,8.02,7.96,7.98,522000.0,7.96,8.02,7.96,7.98,522000.0
2006-05-30 12:30:00,7.98,8.0,7.98,7.99,146000.0,7.98,8.0,7.98,7.99,146000.0
2006-05-30 12:40:00,7.98,8.0,7.97,7.97,164000.0,7.98,8.0,7.97,7.97,164000.0
2006-05-30 12:50:00,7.96,7.97,7.93,7.93,120000.0,7.96,7.97,7.93,7.93,120000.0
2006-05-30 13:00:00,7.93,7.97,7.92,7.95,106000.0,7.93,7.97,7.92,7.95,106000.0
2006-05-30 13:10:00,7.95,7.96,7.94,7.95,63000.0,7.95,7.96,7.94,7.95,63000.0
2006-05-30 13:20:00,7.95,7.97,7.93,7.94,219000.0,7.95,7.97,7.93,7.94,219000.0
2006-05-30 13:30:00,7.95,7.96,7.91,7.94,134000.0,7.95,7.96,7.91,7.94,134000.0
2006-05-30 13:40:00,7.93,7.93,7.88,7.88,428000.0,7.93,7.93,7.88,7.88,428000.0
2006-05-30 13:50:00,7.89,7.9,7.85,7.87,263000.0,7.89,7.9,7.85,7.87,263000.0
2006-05-30 14:00:00,7.87,7.88,7.82,7.85,552000.0,7.87,7.88,7.82,7.85,552000.0
2006-05-30 14:10:00,7.84,7.86,7.83,7.84,422000.0,7.84,7.86,7.83,7.84,422000.0
2006-05-30 14:20:00,7.84,7.86,7.82,7.85,306000.0,7.84,7.86,7.82,7.85,306000.0
2006-05-30 14:30:00,7.85,7.87,7.84,7.86,313000.0,7.85,7.87,7.84,7.86,313000.0
2006-05-30 14:40:00,7.86,7.9,7.86,7.87,396000.0,7.86,7.9,7.86,7.87,396000.0
2006-05-30 14:50:00,7.86,7.87,7.84,7.86,154000.0,7.86,7.87,7.84,7.86,154000.0
2006-05-30 15:00:00,7.86,7.88,7.85,7.87,418000.0,7.86,7.88,7.85,7.87,418000.0
2006-05-30 15:10:00,7.86,7.88,7.84,7.84,189000.0,7.86,7.88,7.84,7.84,189000.0
2006-05-30 15:20:00,7.84,7.85,7.82,7.82,386000.0,7.84,7.85,7.82,7.82,386000.0
2006-05-30 15:30:00,7.83,7.83,7.8,7.81,537000.0,7.83,7.83,7.8,7.81,537000.0
2006-05-30 15:40:00,7.81,7.82,7.78,7.81,812000.0,7.81,7.82,7.78,7.81,812000.0
2006-05-30 15:50:00,7.8,7.81,7.74,7.77,1074000.0,7.8,7.81,7.74,7.77,1074000.0
2006-05-31 09:30:00,7.8,7.88,7.66,7.68,1307000.0,7.8,7.88,7.66,7.68,1307000.0
2006-05-31 09:40:00,7.68,7.72,7.63,7.72,922000.0,7.68,7.72,7.63,7.72,922000.0
2006-05-31 09:50:00,7.72,7.76,7.69,7.7,889000.0,7.72,7.76,7.69,7.7,889000.0
2006-05-31 10:00:00,7.7,7.75,7.69,7.71,853000.0,7.7,7.75,7.69,7.71,853000.0
2006-05-31 10:10:00,7.71,7.73,7.65,7.67,465000.0,7.71,7.73,7.65,7.67,465000.0
2006-05-31 10:20:00,7.66,7.75,7.66,7.73,524000.0,7.66,7.75,7.66,7.73,524000.0
2006-05-31 10:30:00,7.73,7.77,7.72,7.73,720000.0,7.73,7.77,7.72,7.73,720000.0
2006-05-31 10:40:00,7.74,7.75,7.71,7.72,350000.0,7.74,7.75,7.71,7.72,350000.0
2006-05-31 10:50:00,7.71,7.72,7.67,7.72,451000.0,7.71,7.72,7.67,7.72,451000.0
2006-05-31 11:00:00,7.72,7.73,7.7,7.73,127000.0,7.72,7.73,7.7,7.73,127000.0
2006-05-31 11:10:00,7.73,7.76,7.7,7.75,288000.0,7.73,7.76,7.7,7.75,288000.0
2006-05-31 11:20:00,7.75,7.89,7.75,7.86,1161000.0,7.75,7.89,7.75,7.86,1161000.0
2006-05-31 11:30:00,7.86,7.88,7.84,7.86,448000.0,7.86,7.88,7.84,7.86,448000.0
2006-05-31 11:40:00,7.86,7.87,7.83,7.85,243000.0,7.86,7.87,7.83,7.85,243000.0
2006-05-31 11:50:00,7.85,7.89,7.85,7.87,365000.0,7.85,7.89,7.85,7.87,365000.0
2006-05-31 12:00:00,7.87,7.94,7.85,7.93,951000.0,7.87,7.94,7.85,7.93,951000.0
2006-05-31 12:10:00,7.93,7.96,7.9,7.91,374000.0,7.93,7.96,7.9,7.91,374000.0
2006-05-31 12:20:00,7.91,7.92,7.9,7.9,233000.0,7.91,7.92,7.9,7.9,233000.0
2006-05-31 12:30:00,7.9,7.91,7.89,7.89,388000.0,7.9,7.91,7.89,7.89,388000.0
2006-05-31 12:40:00,7.89,7.91,7.88,7.89,146000.0,7.89,7.91,7.88,7.89,146000.0
2006-05-31 12:50:00,7.89,7.9,7.86,7.9,162000.0,7.89,7.9,7.86,7.9,162000.0
2006-05-31 13:00:00,7.9,7.9,7.82,7.82,204000.0,7.9,7.9,7.82,7.82,204000.0
2006-05-31 13:10:00,7.82,7.87,7.77,7.82,406000.0,7.82,7.87,7.77,7.82,406000.0
2006-05-31 13:20:00,7.82,7.83,7.8,7.8,128000.0,7.82,7.83,7.8,7.8,128000.0
2006-05-31 13:30:00,7.8,7.81,7.76,7.77,195000.0,7.8,7.81,7.76,7.77,195000.0
2006-05-31 13:40:00,7.77,7.81,7.76,7.81,91000.0,7.77,7.81,7.76,7.81,91000.0
2006-05-31 13:50:00,7.81,7.81,7.8,7.8,174000.0,7.81,7.81,7.8,7.8,174000.0
2006-05-31 14:00:00,7.81,7.86,7.8,7.83,403000.0,7.81,7.86,7.8,7.83,403000.0
2006-05-31 14:10:00,7.83,7.84,7.76,7.77,481000.0,7.83,7.84,7.76,7.77,481000.0
2006-05-31 14:20:00,7.76,7.8,7.76,7.79,226000.0,7.76,7.8,7.76,7.79,226000.0
2006-05-31 14:30:00,7.79,7.82,7.79,7.8,160000.0,7.79,7.82,7.79,7.8,160000.0
2006-05-31 14:40:00,7.81,7.84,7.81,7.82,198000.0,7.81,7.84,7.81,7.82,198000.0
2006-05-31 14:50:00,7.82,7.83,7.79,7.79,253000.0,7.82,7.83,7.79,7.79,253000.0
2006-05-31 15:00:00,7.8,7.82,7.78,7.8,226000.0,7.8,7.82,7.78,7.8,226000.0
2006-05-31 15:10:00,7.8,7.8,7.71,7.75,374000.0,7.8,7.8,7.71,7.75,374000.0
2006-05-31 15:20:00,7.75,7.77,7.64,7.74,274000.0,7.75,7.77,7.64,7.74,274000.0
2006-05-31 15:30:00,7.74,7.74,7.7,7.7,488000.0,7.74,7.74,7.7,7.7,488000.0
2006-05-31 15:40:00,7.7,7.74,7.7,7.7,539000.0,7.7,7.74,7.7,7.7,539000.0
2006-05-31 15:50:00,7.7,7.8,7.7,7.8,1153000.0,7.7,7.8,7.7,7.8,1153000.0
2006-06-01 09:30:00,7.84,7.85,7.73,7.83,611000.0,7.84,7.85,7.73,7.83,611000.0
2006-06-01 09:40:00,7.85,7.95,7.82,7.91,587000.0,7.85,7.95,7.82,7.91,587000.0
2006-06-01 09:50:00,7.9,7.9,7.84,7.88,266000.0,7.9,7.9,7.84,7.88,266000.0
2006-06-01 10:00:00,7.88,7.88,7.8,7.81,304000.0,7.88,7.88,7.8,7.81,304000.0
2006-06-01 10:10:00,7.82,7.89,7.78,7.85,254000.0,7.82,7.89,7.78,7.85,254000.0
2006-06-01 10:20:00,7.86,7.86,7.78,7.79,659000.0,7.86,7.86,7.78,7.79,659000.0
2006-06-01 10:30:00,7.8,7.85,7.78,7.84,440000.0,7.8,7.85,7.78,7.84,440000.0
2006-06-01 10:40:00,7.84,7.87,7.82,7.87,379000.0,7.84,7.87,7.82,7.87,379000.0
2006-06-01 10:50:00,7.86,7.92,7.86,7.91,583000.0,7.86,7.92,7.86,7.91,583000.0
2006-06-01 11:00:00,7.9,7.9,7.86,7.87,223000.0,7.9,7.9,7.86,7.87,223000.0
2006-06-01 11:10:00,7.87,7.92,7.87,7.9,297000.0,7.87,7.92,7.87,7.9,297000.0
2006-06-01 11:20:00,7.89,7.9,7.88,7.89,111000.0,7.89,7.9,7.88,7.89,111000.0
2006-06-01 11:30:00,7.89,7.9,7.88,7.9,198000.0,7.89,7.9,7.88,7.9,198000.0
2006-06-01 11:40:00,7.89,7.9,7.86,7.88,144000.0,7.89,7.9,7.86,7.88,144000.0
2006-06-01 11:50:00,7.88,7.9,7.87,7.89,135000.0,7.88,7.9,7.87,7.89,135000.0
2006-06-01 12:00:00,7.89,7.9,7.88,7.9,101000.0,7.89,7.9,7.88,7.9,101000.0
2006-06-01 12:10:00,7.9,7.9,7.84,7.85,327000.0,7.9,7.9,7.84,7.85,327000.0
2006-06-01 12:20:00,7.85,7.87,7.85,7.86,42000.0,7.85,7.87,7.85,7.86,42000.0
2006-06-01 12:30:00,7.86,7.88,7.85,7.88,267000.0,7.86,7.88,7.85,7.88,267000.0
2006-06-01 12:40:00,7.88,7.89,7.84,7.88,141000.0,7.88,7.89,7.84,7.88,141000.0
2006-06-01 12:50:00,7.87,7.89,7.87,7.87,86000.0,7.87,7.89,7.87,7.87,86000.0
2006-06-01 13:00:00,7.88,7.89,7.87,7.88,75000.0,7.88,7.89,7.87,7.88,75000.0
2006-06-01 13:10:00,7.88,7.9,7.88,7.9,261000.0,7.88,7.9,7.88,7.9,261000.0
2006-06-01 13:20:00,7.9,7.91,7.9,7.9,224000.0,7.9,7.91,7.9,7.9,224000.0
2006-06-01 13:30:00,7.91,7.91,7.87,7.9,139000.0,7.91,7.91,7.87,7.9,139000.0
2006-06-01 13:40:00,7.9,7.91,7.89,7.91,158000.0,7.9,7.91,7.89,7.91,158000.0
2006-06-01 13:50:00,7.9,7.94,7.89,7.93,396000.0,7.9,7.94,7.89,7.93,396000.0
2006-06-01 14:00:00,7.93,8.12,7.93,8.04,3003000.0,7.93,8.12,7.93,8.04,3003000.0
2006-06-01 14:10:00,8.04,8.2,8.04,8.2,2437000.0,8.04,8.2,8.04,8.2,2437000.0
2006-06-01 14:20:00,8.2,8.3,8.2,8.24,2544000.0,8.2,8.3,8.2,8.24,2544000.0
2006-06-01 14:30:00,8.24,8.26,8.2,8.23,1599000.0,8.24,8.26,8.2,8.23,1599000.0
2006-06-01 14:40:00,8.22,8.29,8.22,8.24,1163000.0,8.22,8.29,8.22,8.24,1163000.0
2006-06-01 14:50:00,8.24,8.26,8.21,8.24,666000.0,8.24,8.26,8.21,8.24,666000.0
2006-06-01 15:00:00,8.24,8.29,8.23,8.24,901000.0,8.24,8.29,8.23,8.24,901000.0
2006-06-01 15:10:00,8.25,8.29,8.24,8.29,812000.0,8.25,8.29,8.24,8.29,812000.0
2006-06-01 15:20:00,8.27,8.32,8.24,8.27,2030000.0,8.27,8.32,8.24,8.27,2030000.0
2006-06-01 15:30:00,8.27,8.34,8.25,8.33,1650000.0,8.27,8.34,8.25,8.33,1650000.0
2006-06-01 15:40:00,8.32,8.38,8.31,8.36,1593000.0,8.32,8.38,8.31,8.36,1593000.0
2006-06-01 15:50:00,8.36,8.36,8.32,8.33,1774000.0,8.36,8.36,8.32,8.33,1774000.0
2006-06-02 09:30:00,8.35,8.38,8.23,8.29,1644000.0,8.35,8.38,8.23,8.29,1644000.0
2006-06-02 09:40:00,8.29,8.47,8.26,8.4,1975000.0,8.29,8.47,8.26,8.4,1975000.0
2006-06-02 09:50:00,8.39,8.45,8.31,8.42,1609000.0,8.39,8.45,8.31,8.42,1609000.0
2006-06-02 10:00:00,8.42,8.51,8.36,8.43,2235000.0,8.42,8.51,8.36,8.43,2235000.0
2006-06-02 10:10:00,8.43,8.48,8.39,8.45,1359000.0,8.43,8.48,8.39,8.45,1359000.0
2006-06-02 10:20:00,8.44,8.5,8.43,8.47,1220000.0,8.44,8.5,8.43,8.47,1220000.0
2006-06-02 10:30:00,8.48,8.49,8.3,8.33,1333000.0,8.48,8.49,8.3,8.33,1333000.0
2006-06-02 10:40:00,8.33,8.42,8.33,8.39,580000.0,8.33,8.42,8.33,8.39,580000.0
2006-06-02 10:50:00,8.39,8.39,8.31,8.34,468000.0,8.39,8.39,8.31,8.34,468000.0
2006-06-02 11:00:00,8.35,8.4,8.34,8.37,376000.0,8.35,8.4,8.34,8.37,376000.0
2006-06-02 11:10:00,8.37,8.4,8.34,8.35,435000.0,8.37,8.4,8.34,8.35,435000.0
2006-06-02 11:20:00,8.35,8.37,8.33,8.35,330000.0,8.35,8.37,8.33,8.35,330000.0
2006-06-02 11:30:00,8.35,8.36,8.29,8.31,494000.0,8.35,8.36,8.29,8.31,494000.0
2006-06-02 11:40:00,8.31,8.32,8.23,8.25,679000.0,8.31,8.32,8.23,8.25,679000.0
2006-06-02 11:50:00,8.25,8.3,8.2,8.27,669000.0,8.25,8.3,8.2,8.27,669000.0
2006-06-02 12:00:00,8.27,8.29,8.26,8.27,170000.0,8.27,8.29,8.26,8.27,170000.0
2006-06-02 12:10:00,8.28,8.36,8.28,8.32,495000.0,8.28,8.36,8.28,8.32,495000.0
2006-06-02 12:20:00,8.31,8.45,8.29,8.3,85000.0,8.31,8.45,8.29,8.3,85000.0
2006-06-02 12:30:00,8.3,8.32,8.27,8.31,178000.0,8.3,8.32,8.27,8.31,178000.0
2006-06-02 12:40:00,8.31,8.37,8.28,8.32,276000.0,8.31,8.37,8.28,8.32,276000.0
2006-06-02 12:50:00,8.33,8.37,8.32,8.36,259000.0,8.33,8.37,8.32,8.36,259000.0
2006-06-02 13:00:00,8.36,8.37,8.33,8.35,121000.0,8.36,8.37,8.33,8.35,121000.0
2006-06-02 13:10:00,8.36,8.36,8.33,8.35,67000.0,8.36,8.36,8.33,8.35,67000.0
2006-06-02 13:20:00,8.35,8.4,8.35,8.39,218000.0,8.35,8.4,8.35,8.39,218000.0
2006-06-02 13:30:00,8.38,8.38,8.32,8.32,204000.0,8.38,8.38,8.32,8.32,204000.0
2006-06-02 13:40:00,8.32,8.35,8.3,8.34,119000.0,8.32,8.35,8.3,8.34,119000.0
2006-06-02 13:50:00,8.35,8.35,8.32,8.33,155000.0,8.35,8.35,8.32,8.33,155000.0
2006-06-02 14:00:00,8.34,8.36,8.33,8.34,78000.0,8.34,8.36,8.33,8.34,78000.0
2006-06-02 14:10:00,8.33,8.37,8.31,8.33,129000.0,8.33,8.37,8.31,8.33,129000.0
2006-06-02 14:20:00,8.32,8.34,8.3,8.33,95000.0,8.32,8.34,8.3,8.33,95000.0
2006-06-02 14:30:00,8.33,8.36,8.33,8.36,231000.0,8.33,8.36,8.33,8.36,231000.0
2006-06-02 14:40:00,8.35,8.36,8.33,8.33,210000.0,8.35,8.36,8.33,8.33,210000.0
2006-06-02 14:50:00,8.33,8.35,8.33,8.35,210000.0,8.33,8.35,8.33,8.35,210000.0
2006-06-02 15:00:00,8.34,8.36,8.34,8.35,310000.0,8.34,8.36,8.34,8.35,310000.0
2006-06-02 15:10:00,8.35,8.35,8.33,8.34,118000.0,8.35,8.35,8.33,8.34,118000.0
2006-06-02 15:20:00,8.33,8.35,8.31,8.34,357000.0,8.33,8.35,8.31,8.34,357000.0
2006-06-02 15:30:00,8.34,8.35,8.31,8.32,213000.0,8.34,8.35,8.31,8.32,213000.0
2006-06-02 15:40:00,8.33,8.33,8.29,8.3,398000.0,8.33,8.33,8.29,8.3,398000.0
2006-06-02 15:50:00,8.3,8.31,8.26,8.26,644000.0,8.3,8.31,8.26,8.26,644000.0
2006-06-05 09:30:00,8.22,8.23,8.05,8.19,735000.0,8.22,8.23,8.05,8.19,735000.0
2006-06-05 09:40:00,8.19,8.26,8.18,8.21,541000.0,8.19,8.26,8.18,8.21,541000.0
2006-06-05 09:50:00,8.22,8.37,8.22,8.3,947000.0,8.22,8.37,8.22,8.3,947000.0
2006-06-05 10:00:00,8.32,8.35,8.28,8.31,431000.0,8.32,8.35,8.28,8.31,431000.0
2006-06-05 10:10:00,8.31,8.33,8.21,8.25,556000.0,8.31,8.33,8.21,8.25,556000.0
2006-06-05 10:20:00,8.24,8.28,8.23,8.27,365000.0,8.24,8.28,8.23,8.27,365000.0
2006-06-05 10:30:00,8.27,8.33,8.26,8.32,357000.0,8.27,8.33,8.26,8.32,357000.0
2006-06-05 10:40:00,8.33,8.36,8.28,8.3,408000.0,8.33,8.36,8.28,8.3,408000.0
2006-06-05 10:50:00,8.3,8.34,8.3,8.32,253000.0,8.3,8.34,8.3,8.32,253000.0
2006-06-05 11:00:00,8.32,8.32,8.28,8.3,175000.0,8.32,8.32,8.28,8.3,175000.0
2006-06-05 11:10:00,8.31,8.38,8.29,8.37,457000.0,8.31,8.38,8.29,8.37,457000.0
2006-06-05 11:20:00,8.36,8.38,8.3,8.32,360000.0,8.36,8.38,8.3,8.32,360000.0
2006-06-05 11:30:00,8.33,8.33,8.28,8.3,302000.0,8.33,8.33,8.28,8.3,302000.0
2006-06-05 11:40:00,8.3,8.33,8.3,8.33,57000.0,8.3,8.33,8.3,8.33,57000.0
2006-06-05 11:50:00,8.33,8.36,8.32,8.35,190000.0,8.33,8.36,8.32,8.35,190000.0
2006-06-05 12:00:00,8.34,8.36,8.29,8.35,159000.0,8.34,8.36,8.29,8.35,159000.0
2006-06-05 12:10:00,8.37,8.42,8.34,8.42,513000.0,8.37,8.42,8.34,8.42,513000.0
2006-06-05 12:20:00,8.42,8.43,8.37,8.4,612000.0,8.42,8.43,8.37,8.4,612000.0
2006-06-05 12:30:00,8.4,8.4,8.35,8.37,289000.0,8.4,8.4,8.35,8.37,289000.0
2006-06-05 12:40:00,8.37,8.37,8.37,8.37,0.0,8.37,8.37,8.37,8.37,0.0
2006-06-05 12:50:00,8.37,8.37,8.37,8.37,0.0,8.37,8.37,8.37,8.37,0.0
2006-06-05 13:00:00,8.41,8.46,8.4,8.43,728000.0,8.41,8.46,8.4,8.43,728000.0
2006-06-05 13:10:00,8.43,8.44,8.38,8.41,258000.0,8.43,8.44,8.38,8.41,258000.0
2006-06-05 13:20:00,8.41,8.42,8.37,8.4,226000.0,8.41,8.42,8.37,8.4,226000.0
2006-06-05 13:30:00,8.41,8.43,8.37,8.39,387000.0,8.41,8.43,8.37,8.39,387000.0
2006-06-05 13:40:00,8.38,8.39,8.29,8.3,608000.0,8.38,8.39,8.29,8.3,608000.0
2006-06-05 13:50:00,8.3,8.33,8.29,8.31,247000.0,8.3,8.33,8.29,8.31,247000.0
2006-06-05 14:00:00,8.31,8.33,8.3,8.32,216000.0,8.31,8.33,8.3,8.32,216000.0
2006-06-05 14:10:00,8.32,8.35,8.27,8.27,475000.0,8.32,8.35,8.27,8.27,475000.0
2006-06-05 14:20:00,8.27,8.32,8.25,8.29,445000.0,8.27,8.32,8.25,8.29,445000.0
2006-06-05 14:30:00,8.29,8.31,8.22,8.24,490000.0,8.29,8.31,8.22,8.24,490000.0
2006-06-05 14:40:00,8.22,8.29,8.22,8.27,327000.0,8.22,8.29,8.22,8.27,327000.0
2006-06-05 14:50:00,8.26,8.31,8.25,8.28,255000.0,8.26,8.31,8.25,8.28,255000.0
2006-06-05 15:00:00,8.28,8.28,8.21,8.26,451000.0,8.28,8.28,8.21,8.26,451000.0
2006-06-05 15:10:00,8.26,8.3,8.23,8.27,422000.0,8.26,8.3,8.23,8.27,422000.0
2006-06-05 15:20:00,8.27,8.38,8.26,8.38,627000.0,8.27,8.38,8.26,8.38,627000.0
2006-06-05 15:30:00,8.36,8.38,8.34,8.37,801000.0,8.36,8.38,8.34,8.37,801000.0
2006-06-05 15:40:00,8.37,8.38,8.31,8.31,614000.0,8.37,8.38,8.31,8.31,614000.0
2006-06-05 15:50:00,8.31,8.33,8.25,8.31,1014000.0,8.31,8.33,8.25,8.31,1014000.0
2006-06-06 09:30:00,8.35,8.39,8.27,8.28,541000.0,8.35,8.39,8.27,8.28,541000.0
2006-06-06 09:40:00,8.27,8.32,8.24,8.28,587000.0,8.27,8.32,8.24,8.28,587000.0
2006-06-06 09:50:00,8.28,8.37,8.26,8.3,670000.0,8.28,8.37,8.26,8.3,670000.0
2006-06-06 10:00:00,8.3,8.35,8.26,8.35,453000.0,8.3,8.35,8.26,8.35,453000.0
2006-06-06 10:10:00,8.35,8.55,8.32,8.52,3216000.0,8.35,8.55,8.32,8.52,3216000.0
2006-06-06 10:20:00,8.5,8.56,8.47,8.5,1901000.0,8.5,8.56,8.47,8.5,1901000.0
2006-06-06 10:30:00,8.5,8.52,8.46,8.47,769000.0,8.5,8.52,8.46,8.47,769000.0
2006-06-06 10:40:00,8.47,8.52,8.43,8.47,868000.0,8.47,8.52,8.43,8.47,868000.0
2006-06-06 10:50:00,8.48,8.48,8.3,8.32,1137000.0,8.48,8.48,8.3,8.32,1137000.0
2006-06-06 11:00:00,8.33,8.37,8.28,8.31,858000.0,8.33,8.37,8.28,8.31,858000.0
2006-06-06 11:10:00,8.31,8.35,8.29,8.35,408000.0,8.31,8.35,8.29,8.35,408000.0
2006-06-06 11:20:00,8.34,8.37,8.33,8.34,229000.0,8.34,8.37,8.33,8.34,229000.0
2006-06-06 11:30:00,8.34,8.34,8.3,8.3,421000.0,8.34,8.34,8.3,8.3,421000.0
2006-06-06 11:40:00,8.31,8.31,8.21,8.23,1137000.0,8.31,8.31,8.21,8.23,1137000.0
2006-06-06 11:50:00,8.23,8.3,8.23,8.28,516000.0,8.23,8.3,8.23,8.28,516000.0
2006-06-06 12:00:00,8.28,8.28,8.2,8.22,613000.0,8.28,8.28,8.2,8.22,613000.0
2006-06-06 12:10:00,8.22,8.33,8.22,8.33,684000.0,8.22,8.33,8.22,8.33,684000.0
2006-06-06 12:20:00,8.33,8.36,8.28,8.34,514000.0,8.33,8.36,8.28,8.34,514000.0
2006-06-06 12:30:00,8.33,8.37,8.31,8.31,315000.0,8.33,8.37,8.31,8.31,315000.0
2006-06-06 12:40:00,8.32,8.42,8.32,8.4,541000.0,8.32,8.42,8.32,8.4,541000.0
2006-06-06 12:50:00,8.4,8.51,8.38,8.49,1004000.0,8.4,8.51,8.38,8.49,1004000.0
2006-06-06 13:00:00,8.5,8.6,8.43,8.58,1984000.0,8.5,8.6,8.43,8.58,1984000.0
2006-06-06 13:10:00,8.58,8.58,8.47,8.52,1007000.0,8.58,8.58,8.47,8.52,1007000.0
2006-06-06 13:20:00,8.51,8.55,8.5,8.55,666000.0,8.51,8.55,8.5,8.55,666000.0
2006-06-06 13:30:00,8.53,8.64,8.52,8.64,2075000.0,8.53,8.64,8.52,8.64,2075000.0
2006-06-06 13:40:00,8.63,8.65,8.51,8.55,1395000.0,8.63,8.65,8.51,8.55,1395000.0
2006-06-06 13:50:00,8.54,8.67,8.53,8.63,1321000.0,8.54,8.67,8.53,8.63,1321000.0
2006-06-06 14:00:00,8.64,8.7,8.64,8.66,1244000.0,8.64,8.7,8.64,8.66,1244000.0
2006-06-06 14:10:00,8.66,8.68,8.58,8.62,1241000.0,8.66,8.68,8.58,8.62,1241000.0
2006-06-06 14:20:00,8.62,8.7,8.58,8.67,1097000.0,8.62,8.7,8.58,8.67,1097000.0
2006-06-06 14:30:00,8.67,8.81,8.66,8.77,3017000.0,8.67,8.81,8.66,8.77,3017000.0
2006-06-06 14:40:00,8.77,8.78,8.69,8.74,1566000.0,8.77,8.78,8.69,8.74,1566000.0
2006-06-06 14:50:00,8.74,8.84,8.71,8.81,2401000.0,8.74,8.84,8.71,8.81,2401000.0
2006-06-06 15:00:00,8.8,8.93,8.79,8.89,4356000.0,8.8,8.93,8.79,8.89,4356000.0
2006-06-06 15:10:00,8.9,8.97,8.86,8.9,3019000.0,8.9,8.97,8.86,8.9,3019000.0
2006-06-06 15:20:00,8.9,8.92,8.81,8.84,2236000.0,8.9,8.92,8.81,8.84,2236000.0
2006-06-06 15:30:00,8.84,8.94,8.81,8.88,2133000.0,8.84,8.94,8.81,8.88,2133000.0
2006-06-06 15:40:00,8.88,8.9,8.85,8.88,1781000.0,8.88,8.9,8.85,8.88,1781000.0
2006-06-06 15:50:00,8.88,9.0,8.85,9.0,3366000.0,8.88,9.0,8.85,9.0,3366000.0
2006-06-07 09:30:00,8.99,9.06,8.78,8.9,3491000.0,8.99,9.06,8.78,8.9,3491000.0
2006-06-07 09:40:00,8.88,9.18,8.85,9.16,3258000.0,8.88,9.18,8.85,9.16,3258000.0
2006-06-07 09:50:00,9.15,9.25,9.12,9.21,5003000.0,9.15,9.25,9.12,9.21,5003000.0
2006-06-07 10:00:00,9.22,9.4,9.17,9.25,5464000.0,9.22,9.4,9.17,9.25,5464000.0
2006-06-07 10:10:00,9.25,9.38,9.24,9.33,2574000.0,9.25,9.38,9.24,9.33,2574000.0
2006-06-07 10:20:00,9.32,9.34,9.28,9.28,1330000.0,9.32,9.34,9.28,9.28,1330000.0
2006-06-07 10:30:00,9.28,9.4,9.2,9.22,5555000.0,9.28,9.4,9.2,9.22,5555000.0
2006-06-07 10:40:00,9.22,9.28,9.12,9.15,2252000.0,9.22,9.28,9.12,9.15,2252000.0
2006-06-07 10:50:00,9.15,9.27,9.15,9.23,1240000.0,9.15,9.27,9.15,9.23,1240000.0
2006-06-07 11:00:00,9.22,9.31,9.21,9.27,1100000.0,9.22,9.31,9.21,9.27,1100000.0
2006-06-07 11:10:00,9.26,9.32,9.24,9.26,996000.0,9.26,9.32,9.24,9.26,996000.0
2006-06-07 11:20:00,9.25,9.34,9.24,9.27,986000.0,9.25,9.34,9.24,9.27,986000.0
2006-06-07 11:30:00,9.27,9.35,9.23,9.33,687000.0,9.27,9.35,9.23,9.33,687000.0
2006-06-07 11:40:00,9.34,9.35,9.28,9.33,866000.0,9.34,9.35,9.28,9.33,866000.0
2006-06-07 11:50:00,9.33,9.4,9.33,9.37,1519000.0,9.33,9.4,9.33,9.37,1519000.0
2006-06-07 12:00:00,9.37,9.4,9.32,9.33,1060000.0,9.37,9.4,9.32,9.33,1060000.0
2006-06-07 12:10:00,9.33,9.35,9.26,9.27,637000.0,9.33,9.35,9.26,9.27,637000.0
2006-06-07 12:20:00,9.28,9.32,9.26,9.29,443000.0,9.28,9.32,9.26,9.29,443000.0
2006-06-07 12:30:00,9.29,9.33,9.27,9.31,439000.0,9.29,9.33,9.27,9.31,439000.0
2006-06-07 12:40:00,9.31,9.32,9.29,9.3,302000.0,9.31,9.32,9.29,9.3,302000.0
2006-06-07 12:50:00,9.3,9.3,9.17,9.19,923000.0,9.3,9.3,9.17,9.19,923000.0
2006-06-07 13:00:00,9.2,9.21,9.15,9.17,752000.0,9.2,9.21,9.15,9.17,752000.0
2006-06-07 13:10:00,9.17,9.24,9.15,9.22,845000.0,9.17,9.24,9.15,9.22,845000.0
2006-06-07 13:20:00,9.22,9.23,9.18,9.2,299000.0,9.22,9.23,9.18,9.2,299000.0
2006-06-07 13:30:00,9.19,9.22,9.04,9.06,1136000.0,9.19,9.22,9.04,9.06,1136000.0
2006-06-07 13:40:00,9.04,9.09,8.96,8.97,2199000.0,9.04,9.09,8.96,8.97,2199000.0
2006-06-07 13:50:00,8.96,9.11,8.91,9.07,1947000.0,8.96,9.11,8.91,9.07,1947000.0
2006-06-07 14:00:00,9.07,9.09,8.93,8.94,1173000.0,9.07,9.09,8.93,8.94,1173000.0
2006-06-07 14:10:00,8.95,9.08,8.91,9.04,1019000.0,8.95,9.08,8.91,9.04,1019000.0
2006-06-07 14:20:00,9.05,9.14,9.02,9.11,995000.0,9.05,9.14,9.02,9.11,995000.0
2006-06-07 14:30:00,9.11,9.23,9.06,9.22,1004000.0,9.11,9.23,9.06,9.22,1004000.0
2006-06-07 14:40:00,9.21,9.23,9.02,9.07,1217000.0,9.21,9.23,9.02,9.07,1217000.0
2006-06-07 14:50:00,9.07,9.09,9.02,9.08,854000.0,9.07,9.09,9.02,9.08,854000.0
2006-06-07 15:00:00,9.08,9.15,9.02,9.03,752000.0,9.08,9.15,9.02,9.03,752000.0
2006-06-07 15:10:00,9.03,9.05,8.95,8.96,1289000.0,9.03,9.05,8.95,8.96,1289000.0
2006-06-07 15:20:00,8.97,9.05,8.92,8.92,877000.0,8.97,9.05,8.92,8.92,877000.0
2006-06-07 15:30:00,8.92,8.99,8.9,8.94,1005000.0,8.92,8.99,8.9,8.94,1005000.0
2006-06-07 15:40:00,8.94,8.99,8.85,8.85,1156000.0,8.94,8.99,8.85,8.85,1156000.0
2006-06-07 15:50:00,8.85,8.92,8.76,8.77,2516000.0,8.85,8.92,8.76,8.77,2516000.0
2006-06-08 09:30:00,8.81,8.9,8.68,8.85,2976000.0,8.81,8.9,8.68,8.85,2976000.0
2006-06-08 09:40:00,8.85,9.0,8.83,8.92,2194000.0,8.85,9.0,8.83,8.92,2194000.0
2006-06-08 09:50:00,8.91,8.95,8.77,8.87,1893000.0,8.91,8.95,8.77,8.87,1893000.0
2006-06-08 10:00:00,8.86,8.86,8.76,8.83,2104000.0,8.86,8.86,8.76,8.83,2104000.0
2006-06-08 10:10:00,8.83,8.84,8.62,8.64,2137000.0,8.83,8.84,8.62,8.64,2137000.0
2006-06-08 10:20:00,8.64,8.71,8.58,8.65,1862000.0,8.64,8.71,8.58,8.65,1862000.0
2006-06-08 10:30:00,8.65,8.65,8.52,8.55,2109000.0,8.65,8.65,8.52,8.55,2109000.0
2006-06-08 10:40:00,8.54,8.57,8.47,8.5,2395000.0,8.54,8.57,8.47,8.5,2395000.0
2006-06-08 10:50:00,8.5,8.54,8.46,8.52,1754000.0,8.5,8.54,8.46,8.52,1754000.0
2006-06-08 11:00:00,8.52,8.6,8.51,8.57,1213000.0,8.52,8.6,8.51,8.57,1213000.0
2006-06-08 11:10:00,8.57,8.6,8.47,8.47,960000.0,8.57,8.6,8.47,8.47,960000.0
2006-06-08 11:20:00,8.47,8.48,8.34,8.44,2893000.0,8.47,8.48,8.34,8.44,2893000.0
2006-06-08 11:30:00,8.44,8.44,8.37,8.4,702000.0,8.44,8.44,8.37,8.4,702000.0
2006-06-08 11:40:00,8.4,8.43,8.3,8.32,1608000.0,8.4,8.43,8.3,8.32,1608000.0
2006-06-08 11:50:00,8.32,8.4,8.25,8.38,1675000.0,8.32,8.4,8.25,8.38,1675000.0
2006-06-08 12:00:00,8.37,8.47,8.35,8.44,1173000.0,8.37,8.47,8.35,8.44,1173000.0
2006-06-08 12:10:00,8.45,8.52,8.4,8.42,1270000.0,8.45,8.52,8.4,8.42,1270000.0
2006-06-08 12:20:00,8.43,8.45,8.35,8.45,768000.0,8.43,8.45,8.35,8.45,768000.0
2006-06-08 12:30:00,8.45,8.53,8.39,8.53,637000.0,8.45,8.53,8.39,8.53,637000.0
2006-06-08 12:40:00,8.53,8.63,8.46,8.61,1260000.0,8.53,8.63,8.46,8.61,1260000.0
2006-06-08 12:50:00,8.61,8.64,8.53,8.58,1064000.0,8.61,8.64,8.53,8.58,1064000.0
2006-06-08 13:00:00,8.58,8.58,8.43,8.49,803000.0,8.58,8.58,8.43,8.49,803000.0
2006-06-08 13:10:00,8.48,8.5,8.42,8.45,493000.0,8.48,8.5,8.42,8.45,493000.0
2006-06-08 13:20:00,8.45,8.46,8.28,8.38,1062000.0,8.45,8.46,8.28,8.38,1062000.0
2006-06-08 13:30:00,8.37,8.47,8.37,8.43,605000.0,8.37,8.47,8.37,8.43,605000.0
2006-06-08 13:40:00,8.44,8.59,8.44,8.5,895000.0,8.44,8.59,8.44,8.5,895000.0
2006-06-08 13:50:00,8.5,8.6,8.44,8.6,524000.0,8.5,8.6,8.44,8.6,524000.0
2006-06-08 14:00:00,8.6,8.63,8.47,8.5,668000.0,8.6,8.63,8.47,8.5,668000.0
2006-06-08 14:10:00,8.5,8.57,8.46,8.57,390000.0,8.5,8.57,8.46,8.57,390000.0
2006-06-08 14:20:00,8.58,8.63,8.53,8.58,671000.0,8.58,8.63,8.53,8.58,671000.0
2006-06-08 14:30:00,8.61,8.68,8.56,8.66,1329000.0,8.61,8.68,8.56,8.66,1329000.0
2006-06-08 14:40:00,8.66,8.68,8.48,8.52,1055000.0,8.66,8.68,8.48,8.52,1055000.0
2006-06-08 14:50:00,8.51,8.56,8.44,8.47,782000.0,8.51,8.56,8.44,8.47,782000.0
2006-06-08 15:00:00,8.47,8.65,8.45,8.64,1046000.0,8.47,8.65,8.45,8.64,1046000.0
2006-06-08 15:10:00,8.65,8.72,8.63,8.66,1978000.0,8.65,8.72,8.63,8.66,1978000.0
2006-06-08 15:20:00,8.67,8.67,8.6,8.63,690000.0,8.67,8.67,8.6,8.63,690000.0
2006-06-08 15:30:00,8.65,8.77,8.62,8.77,1569000.0,8.65,8.77,8.62,8.77,1569000.0
2006-06-08 15:40:00,8.77,8.8,8.65,8.65,994000.0,8.77,8.8,8.65,8.65,994000.0
2006-06-08 15:50:00,8.66,8.67,8.6,8.61,1654000.0,8.66,8.67,8.6,8.61,1654000.0
2006-06-09 09:30:00,8.75,8.79,8.63,8.65,1122000.0,8.75,8.79,8.63,8.65,1122000.0
2006-06-09 09:40:00,8.67,8.98,8.6,8.86,2593000.0,8.67,8.98,8.6,8.86,2593000.0
2006-06-09 09:50:00,8.86,8.9,8.8,8.81,1677000.0,8.86,8.9,8.8,8.81,1677000.0
2006-06-09 10:00:00,8.81,8.85,8.72,8.82,1037000.0,8.81,8.85,8.72,8.82,1037000.0
2006-06-09 10:10:00,8.81,8.88,8.77,8.87,968000.0,8.81,8.88,8.77,8.87,968000.0
2006-06-09 10:20:00,8.86,8.9,8.81,8.84,868000.0,8.86,8.9,8.81,8.84,868000.0
2006-06-09 10:30:00,8.85,8.88,8.81,8.84,671000.0,8.85,8.88,8.81,8.84,671000.0
2006-06-09 10:40:00,8.85,8.89,8.81,8.86,841000.0,8.85,8.89,8.81,8.86,841000.0
2006-06-09 10:50:00,8.87,8.88,8.81,8.83,723000.0,8.87,8.88,8.81,8.83,723000.0
2006-06-09 11:00:00,8.83,8.83,8.75,8.76,1194000.0,8.83,8.83,8.75,8.76,1194000.0
2006-06-09 11:10:00,8.76,8.78,8.73,8.76,458000.0,8.76,8.78,8.73,8.76,458000.0
2006-06-09 11:20:00,8.75,8.8,8.75,8.79,439000.0,8.75,8.8,8.75,8.79,439000.0
2006-06-09 11:30:00,8.79,8.82,8.75,8.77,331000.0,8.79,8.82,8.75,8.77,331000.0
2006-06-09 11:40:00,8.77,8.79,8.63,8.69,568000.0,8.77,8.79,8.63,8.69,568000.0
2006-06-09 11:50:00,8.7,8.7,8.6,8.65,821000.0,8.7,8.7,8.6,8.65,821000.0
2006-06-09 12:00:00,8.65,8.73,8.65,8.69,577000.0,8.65,8.73,8.65,8.69,577000.0
2006-06-09 12:10:00,8.7,8.75,8.68,8.7,440000.0,8.7,8.75,8.68,8.7,440000.0
2006-06-09 12:20:00,8.7,8.71,8.65,8.65,479000.0,8.7,8.71,8.65,8.65,479000.0
2006-06-09 12:30:00,8.65,8.72,8.65,8.71,306000.0,8.65,8.72,8.65,8.71,306000.0
2006-06-09 12:40:00,8.71,8.71,8.63,8.63,233000.0,8.71,8.71,8.63,8.63,233000.0
2006-06-09 12:50:00,8.65,8.66,8.59,8.6,666000.0,8.65,8.66,8.59,8.6,666000.0
2006-06-09 13:00:00,8.59,8.62,8.55,8.61,648000.0,8.59,8.62,8.55,8.61,648000.0
2006-06-09 13:10:00,8.61,8.62,8.55,8.56,669000.0,8.61,8.62,8.55,8.56,669000.0
2006-06-09 13:20:00,8.55,8.61,8.52,8.59,414000.0,8.55,8.61,8.52,8.59,414000.0
2006-06-09 13:30:00,8.58,8.68,8.58,8.6,619000.0,8.58,8.68,8.58,8.6,619000.0
2006-06-09 13:40:00,8.6,8.68,8.6,8.67,435000.0,8.6,8.68,8.6,8.67,435000.0
2006-06-09 13:50:00,8.67,8.71,8.65,8.68,564000.0,8.67,8.71,8.65,8.68,564000.0
2006-06-09 14:00:00,8.68,8.7,8.64,8.66,399000.0,8.68,8.7,8.64,8.66,399000.0
2006-06-09 14:10:00,8.65,8.7,8.65,8.67,474000.0,8.65,8.7,8.65,8.67,474000.0
2006-06-09 14:20:00,8.68,8.8,8.68,8.76,1213000.0,8.68,8.8,8.68,8.76,1213000.0
2006-06-09 14:30:00,8.76,8.8,8.71,8.8,719000.0,8.76,8.8,8.71,8.8,719000.0
2006-06-09 14:40:00,8.79,8.82,8.77,8.82,724000.0,8.79,8.82,8.77,8.82,724000.0
2006-06-09 14:50:00,8.81,8.81,8.75,8.75,561000.0,8.81,8.81,8.75,8.75,561000.0
2006-06-09 15:00:00,8.76,8.8,8.69,8.75,710000.0,8.76,8.8,8.69,8.75,710000.0
2006-06-09 15:10:00,8.75,8.78,8.69,8.75,467000.0,8.75,8.78,8.69,8.75,467000.0
2006-06-09 15:20:00,8.76,8.77,8.67,8.73,563000.0,8.76,8.77,8.67,8.73,563000.0
2006-06-09 15:30:00,8.74,8.75,8.68,8.71,331000.0,8.74,8.75,8.68,8.71,331000.0
2006-06-09 15:40:00,8.7,8.71,8.65,8.66,739000.0,8.7,8.71,8.65,8.66,739000.0
2006-06-09 15:50:00,8.67,8.69,8.6,8.65,1198000.0,8.67,8.69,8.6,8.65,1198000.0
2006-06-12 09:30:00,8.77,8.82,8.65,8.7,1484000.0,8.77,8.82,8.65,8.7,1484000.0
2006-06-12 09:40:00,8.72,8.81,8.66,8.74,1229000.0,8.72,8.81,8.66,8.74,1229000.0
2006-06-12 09:50:00,8.75,8.84,8.72,8.8,1115000.0,8.75,8.84,8.72,8.8,1115000.0
2006-06-12 10:00:00,8.8,8.8,8.71,8.72,770000.0,8.8,8.8,8.71,8.72,770000.0
2006-06-12 10:10:00,8.72,8.73,8.63,8.7,991000.0,8.72,8.73,8.63,8.7,991000.0
2006-06-12 10:20:00,8.7,8.72,8.66,8.7,736000.0,8.7,8.72,8.66,8.7,736000.0
2006-06-12 10:30:00,8.7,8.77,8.7,8.72,607000.0,8.7,8.77,8.7,8.72,607000.0
2006-06-12 10:40:00,8.72,8.75,8.68,8.7,435000.0,8.72,8.75,8.68,8.7,435000.0
2006-06-12 10:50:00,8.7,8.74,8.68,8.7,284000.0,8.7,8.74,8.68,8.7,284000.0
2006-06-12 11:00:00,8.7,8.7,8.6,8.67,1030000.0,8.7,8.7,8.6,8.67,1030000.0
2006-06-12 11:10:00,8.68,8.7,8.62,8.63,477000.0,8.68,8.7,8.62,8.63,477000.0
2006-06-12 11:20:00,8.63,8.63,8.52,8.55,812000.0,8.63,8.63,8.52,8.55,812000.0
2006-06-12 11:30:00,8.56,8.66,8.55,8.6,521000.0,8.56,8.66,8.55,8.6,521000.0
2006-06-12 11:40:00,8.6,8.68,8.59,8.68,479000.0,8.6,8.68,8.59,8.68,479000.0
2006-06-12 11:50:00,8.68,8.7,8.63,8.67,541000.0,8.68,8.7,8.63,8.67,541000.0
2006-06-12 12:00:00,8.67,8.68,8.64,8.65,340000.0,8.67,8.68,8.64,8.65,340000.0
2006-06-12 12:10:00,8.66,8.68,8.64,8.65,181000.0,8.66,8.68,8.64,8.65,181000.0
2006-06-12 12:20:00,8.65,8.65,8.56,8.59,639000.0,8.65,8.65,8.56,8.59,639000.0
2006-06-12 12:30:00,8.61,8.61,8.57,8.57,142000.0,8.61,8.61,8.57,8.57,142000.0
2006-06-12 12:40:00,8.56,8.6,8.56,8.59,177000.0,8.56,8.6,8.56,8.59,177000.0
2006-06-12 12:50:00,8.58,8.6,8.57,8.59,263000.0,8.58,8.6,8.57,8.59,263000.0
2006-06-12 13:00:00,8.58,8.61,8.55,8.6,366000.0,8.58,8.61,8.55,8.6,366000.0
2006-06-12 13:10:00,8.61,8.61,8.57,8.58,93000.0,8.61,8.61,8.57,8.58,93000.0
2006-06-12 13:20:00,8.58,8.58,8.56,8.58,99000.0,8.58,8.58,8.56,8.58,99000.0
2006-06-12 13:30:00,8.56,8.73,8.55,8.62,1664000.0,8.56,8.73,8.55,8.62,1664000.0
2006-06-12 13:40:00,8.62,8.63,8.54,8.55,755000.0,8.62,8.63,8.54,8.55,755000.0
2006-06-12 13:50:00,8.55,8.59,8.55,8.56,306000.0,8.55,8.59,8.55,8.56,306000.0
2006-06-12 14:00:00,8.56,8.57,8.4,8.44,1116000.0,8.56,8.57,8.4,8.44,1116000.0
2006-06-12 14:10:00,8.44,8.54,8.42,8.49,750000.0,8.44,8.54,8.42,8.49,750000.0
2006-06-12 14:20:00,8.47,8.53,8.45,8.5,695000.0,8.47,8.53,8.45,8.5,695000.0
2006-06-12 14:30:00,8.5,8.5,8.46,8.5,262000.0,8.5,8.5,8.46,8.5,262000.0
2006-06-12 14:40:00,8.48,8.59,8.46,8.57,708000.0,8.48,8.59,8.46,8.57,708000.0
2006-06-12 14:50:00,8.57,8.67,8.53,8.57,1332000.0,8.57,8.67,8.53,8.57,1332000.0
2006-06-12 15:00:00,8.56,8.57,8.5,8.51,440000.0,8.56,8.57,8.5,8.51,440000.0
2006-06-12 15:10:00,8.51,8.54,8.44,8.47,533000.0,8.51,8.54,8.44,8.47,533000.0
2006-06-12 15:20:00,8.46,8.52,8.44,8.49,448000.0,8.46,8.52,8.44,8.49,448000.0
2006-06-12 15:30:00,8.49,8.5,8.43,8.44,804000.0,8.49,8.5,8.43,8.44,804000.0
2006-06-12 15:40:00,8.45,8.48,8.43,8.45,723000.0,8.45,8.48,8.43,8.45,723000.0
2006-06-12 15:50:00,8.45,8.46,8.4,8.42,1304000.0,8.45,8.46,8.4,8.42,1304000.0
2006-06-13 09:30:00,8.27,8.42,8.16,8.39,2206000.0,8.27,8.42,8.16,8.39,2206000.0
2006-06-13 09:40:00,8.38,8.49,8.33,8.42,1541000.0,8.38,8.49,8.33,8.42,1541000.0
2006-06-13 09:50:00,8.4,8.44,8.3,8.34,1024000.0,8.4,8.44,8.3,8.34,1024000.0
2006-06-13 10:00:00,8.33,8.33,8.18,8.24,1810000.0,8.33,8.33,8.18,8.24,1810000.0
2006-06-13 10:10:00,8.22,8.27,8.18,8.18,1002000.0,8.22,8.27,8.18,8.18,1002000.0
2006-06-13 10:20:00,8.18,8.26,8.18,8.26,1198000.0,8.18,8.26,8.18,8.26,1198000.0
2006-06-13 10:30:00,8.26,8.28,8.16,8.17,1693000.0,8.26,8.28,8.16,8.17,1693000.0
2006-06-13 10:40:00,8.16,8.2,8.05,8.08,2293000.0,8.16,8.2,8.05,8.08,2293000.0
2006-06-13 10:50:00,8.08,8.13,8.06,8.11,945000.0,8.08,8.13,8.06,8.11,945000.0
2006-06-13 11:00:00,8.11,8.13,8.06,8.09,659000.0,8.11,8.13,8.06,8.09,659000.0
2006-06-13 11:10:00,8.09,8.2,8.08,8.18,831000.0,8.09,8.2,8.08,8.18,831000.0
2006-06-13 11:20:00,8.19,8.25,8.14,8.22,913000.0,8.19,8.25,8.14,8.22,913000.0
2006-06-13 11:30:00,8.22,8.27,8.17,8.19,706000.0,8.22,8.27,8.17,8.19,706000.0
2006-06-13 11:40:00,8.19,8.28,8.16,8.27,691000.0,8.19,8.28,8.16,8.27,691000.0
2006-06-13 11:50:00,8.26,8.36,8.22,8.32,1489000.0,8.26,8.36,8.22,8.32,1489000.0
2006-06-13 12:00:00,8.33,8.35,8.26,8.3,640000.0,8.33,8.35,8.26,8.3,640000.0
2006-06-13 12:10:00,8.3,8.34,8.25,8.27,436000.0,8.3,8.34,8.25,8.27,436000.0
2006-06-13 12:20:00,8.28,8.31,8.26,8.26,366000.0,8.28,8.31,8.26,8.26,366000.0
2006-06-13 12:30:00,8.26,8.29,8.25,8.26,237000.0,8.26,8.29,8.25,8.26,237000.0
2006-06-13 12:40:00,8.26,8.29,8.2,8.25,885000.0,8.26,8.29,8.2,8.25,885000.0
2006-06-13 12:50:00,8.26,8.28,8.22,8.25,280000.0,8.26,8.28,8.22,8.25,280000.0
2006-06-13 13:00:00,8.23,8.23,8.16,8.17,789000.0,8.23,8.23,8.16,8.17,789000.0
2006-06-13 13:10:00,8.17,8.2,8.17,8.19,284000.0,8.17,8.2,8.17,8.19,284000.0
2006-06-13 13:20:00,8.19,8.2,8.13,8.14,360000.0,8.19,8.2,8.13,8.14,360000.0
2006-06-13 13:30:00,8.15,8.17,8.11,8.13,343000.0,8.15,8.17,8.11,8.13,343000.0
2006-06-13 13:40:00,8.13,8.25,8.11,8.17,590000.0,8.13,8.25,8.11,8.17,590000.0
2006-06-13 13:50:00,8.17,8.22,8.14,8.15,340000.0,8.17,8.22,8.14,8.15,340000.0
2006-06-13 14:00:00,8.15,8.15,8.05,8.05,824000.0,8.15,8.15,8.05,8.05,824000.0
2006-06-13 14:10:00,8.05,8.1,8.01,8.02,1161000.0,8.05,8.1,8.01,8.02,1161000.0
2006-06-13 14:20:00,8.02,8.03,7.93,7.98,2214000.0,8.02,8.03,7.93,7.98,2214000.0
2006-06-13 14:30:00,7.98,7.99,7.82,7.85,2131000.0,7.98,7.99,7.82,7.85,2131000.0
2006-06-13 14:40:00,7.85,7.96,7.83,7.88,1335000.0,7.85,7.96,7.83,7.88,1335000.0
2006-06-13 14:50:00,7.87,7.93,7.85,7.9,1135000.0,7.87,7.93,7.85,7.9,1135000.0
2006-06-13 15:00:00,7.91,7.91,7.83,7.89,1305000.0,7.91,7.91,7.83,7.89,1305000.0
2006-06-13 15:10:00,7.89,7.9,7.76,7.83,1690000.0,7.89,7.9,7.76,7.83,1690000.0
2006-06-13 15:20:00,7.83,7.95,7.81,7.9,1716000.0,7.83,7.95,7.81,7.9,1716000.0
2006-06-13 15:30:00,7.89,8.0,7.85,7.94,1806000.0,7.89,8.0,7.85,7.94,1806000.0
2006-06-13 15:40:00,7.94,7.99,7.84,7.87,1341000.0,7.94,7.99,7.84,7.87,1341000.0
2006-06-13 15:50:00,7.88,7.99,7.8,7.82,1764000.0,7.88,7.99,7.8,7.82,1764000.0
2006-06-14 09:30:00,7.92,7.99,7.9,7.95,1580000.0,7.92,7.99,7.9,7.95,1580000.0
2006-06-14 09:40:00,7.94,7.95,7.83,7.88,1242000.0,7.94,7.95,7.83,7.88,1242000.0
2006-06-14 09:50:00,7.88,8.04,7.85,7.98,1944000.0,7.88,8.04,7.85,7.98,1944000.0
2006-06-14 10:00:00,7.99,8.02,7.9,7.98,574000.0,7.99,8.02,7.9,7.98,574000.0
2006-06-14 10:10:00,7.97,7.98,7.91,7.93,509000.0,7.97,7.98,7.91,7.93,509000.0
2006-06-14 10:20:00,7.94,7.96,7.84,7.87,897000.0,7.94,7.96,7.84,7.87,897000.0
2006-06-14 10:30:00,7.87,7.96,7.85,7.89,427000.0,7.87,7.96,7.85,7.89,427000.0
2006-06-14 10:40:00,7.88,7.89,7.75,7.82,1010000.0,7.88,7.89,7.75,7.82,1010000.0
2006-06-14 10:50:00,7.82,7.83,7.76,7.76,509000.0,7.82,7.83,7.76,7.76,509000.0
2006-06-14 11:00:00,7.77,7.78,7.66,7.66,1787000.0,7.77,7.78,7.66,7.66,1787000.0
2006-06-14 11:10:00,7.67,7.82,7.65,7.8,886000.0,7.67,7.82,7.65,7.8,886000.0
2006-06-14 11:20:00,7.8,7.9,7.8,7.89,1311000.0,7.8,7.9,7.8,7.89,1311000.0
2006-06-14 11:30:00,7.89,7.93,7.82,7.83,1089000.0,7.89,7.93,7.82,7.83,1089000.0
2006-06-14 11:40:00,7.85,7.92,7.85,7.88,545000.0,7.85,7.92,7.85,7.88,545000.0
2006-06-14 11:50:00,7.87,7.87,7.82,7.85,364000.0,7.87,7.87,7.82,7.85,364000.0
2006-06-14 12:00:00,7.85,7.87,7.8,7.87,188000.0,7.85,7.87,7.8,7.87,188000.0
2006-06-14 12:10:00,7.87,7.92,7.85,7.88,562000.0,7.87,7.92,7.85,7.88,562000.0
2006-06-14 12:20:00,7.88,7.9,7.83,7.83,242000.0,7.88,7.9,7.83,7.83,242000.0
2006-06-14 12:30:00,7.83,7.87,7.82,7.83,263000.0,7.83,7.87,7.82,7.83,263000.0
2006-06-14 12:40:00,7.83,7.84,7.78,7.78,148000.0,7.83,7.84,7.78,7.78,148000.0
2006-06-14 12:50:00,7.78,7.81,7.76,7.78,326000.0,7.78,7.81,7.76,7.78,326000.0
2006-06-14 13:00:00,7.79,7.79,7.71,7.73,581000.0,7.79,7.79,7.71,7.73,581000.0
2006-06-14 13:10:00,7.73,7.74,7.66,7.69,1056000.0,7.73,7.74,7.66,7.69,1056000.0
2006-06-14 13:20:00,7.69,7.74,7.68,7.7,548000.0,7.69,7.74,7.68,7.7,548000.0
2006-06-14 13:30:00,7.7,7.71,7.63,7.65,735000.0,7.7,7.71,7.63,7.65,735000.0
2006-06-14 13:40:00,7.66,7.72,7.64,7.67,775000.0,7.66,7.72,7.64,7.67,775000.0
2006-06-14 13:50:00,7.66,7.71,7.63,7.7,715000.0,7.66,7.71,7.63,7.7,715000.0
2006-06-14 14:00:00,7.7,7.85,7.68,7.77,919000.0,7.7,7.85,7.68,7.77,919000.0
2006-06-14 14:10:00,7.77,7.84,7.77,7.81,1294000.0,7.77,7.84,7.77,7.81,1294000.0
2006-06-14 14:20:00,7.81,7.81,7.73,7.73,544000.0,7.81,7.81,7.73,7.73,544000.0
2006-06-14 14:30:00,7.74,7.79,7.74,7.77,295000.0,7.74,7.79,7.74,7.77,295000.0
2006-06-14 14:40:00,7.77,7.77,7.69,7.72,592000.0,7.77,7.77,7.69,7.72,592000.0
2006-06-14 14:50:00,7.71,7.75,7.71,7.71,443000.0,7.71,7.75,7.71,7.71,443000.0
2006-06-14 15:00:00,7.71,7.73,7.68,7.69,490000.0,7.71,7.73,7.68,7.69,490000.0
2006-06-14 15:10:00,7.69,7.76,7.68,7.73,721000.0,7.69,7.76,7.68,7.73,721000.0
2006-06-14 15:20:00,7.72,7.79,7.71,7.77,374000.0,7.72,7.79,7.71,7.77,374000.0
2006-06-14 15:30:00,7.78,7.9,7.77,7.88,1315000.0,7.78,7.9,7.77,7.88,1315000.0
2006-06-14 15:40:00,7.88,7.94,7.86,7.92,1172000.0,7.88,7.94,7.86,7.92,1172000.0
2006-06-14 15:50:00,7.92,7.95,7.89,7.93,1067000.0,7.92,7.95,7.89,7.93,1067000.0
2006-06-15 09:30:00,8.0,8.1,7.96,8.1,1460000.0,8.0,8.1,7.96,8.1,1460000.0
2006-06-15 09:40:00,8.1,8.14,8.04,8.07,2005000.0,8.1,8.14,8.04,8.07,2005000.0
2006-06-15 09:50:00,8.07,8.1,8.02,8.03,919000.0,8.07,8.1,8.02,8.03,919000.0
2006-06-15 10:00:00,8.03,8.11,8.03,8.1,770000.0,8.03,8.11,8.03,8.1,770000.0
2006-06-15 10:10:00,8.1,8.13,8.07,8.08,1017000.0,8.1,8.13,8.07,8.08,1017000.0
2006-06-15 10:20:00,8.07,8.12,8.07,8.11,639000.0,8.07,8.12,8.07,8.11,639000.0
2006-06-15 10:30:00,8.11,8.18,8.1,8.15,1335000.0,8.11,8.18,8.1,8.15,1335000.0
2006-06-15 10:40:00,8.14,8.21,8.13,8.17,906000.0,8.14,8.21,8.13,8.17,906000.0
2006-06-15 10:50:00,8.18,8.24,8.17,8.2,971000.0,8.18,8.24,8.17,8.2,971000.0
2006-06-15 11:00:00,8.2,8.24,8.17,8.17,515000.0,8.2,8.24,8.17,8.17,515000.0
2006-06-15 11:10:00,8.17,8.22,8.17,8.2,437000.0,8.17,8.22,8.17,8.2,437000.0
2006-06-15 11:20:00,8.2,8.22,8.17,8.17,248000.0,8.2,8.22,8.17,8.17,248000.0
2006-06-15 11:30:00,8.17,8.17,8.11,8.13,620000.0,8.17,8.17,8.11,8.13,620000.0
2006-06-15 11:40:00,8.13,8.14,8.08,8.1,509000.0,8.13,8.14,8.08,8.1,509000.0
2006-06-15 11:50:00,8.11,8.15,8.1,8.15,238000.0,8.11,8.15,8.1,8.15,238000.0
2006-06-15 12:00:00,8.14,8.16,8.1,8.13,286000.0,8.14,8.16,8.1,8.13,286000.0
2006-06-15 12:10:00,8.12,8.14,8.09,8.1,208000.0,8.12,8.14,8.09,8.1,208000.0
2006-06-15 12:20:00,8.1,8.13,8.08,8.12,205000.0,8.1,8.13,8.08,8.12,205000.0
2006-06-15 12:30:00,8.12,8.14,8.1,8.13,109000.0,8.12,8.14,8.1,8.13,109000.0
2006-06-15 12:40:00,8.12,8.14,8.12,8.14,157000.0,8.12,8.14,8.12,8.14,157000.0
2006-06-15 12:50:00,8.15,8.19,8.13,8.13,441000.0,8.15,8.19,8.13,8.13,441000.0
2006-06-15 13:00:00,8.14,8.14,8.11,8.12,155000.0,8.14,8.14,8.11,8.12,155000.0
2006-06-15 13:10:00,8.12,8.16,8.12,8.13,111000.0,8.12,8.16,8.12,8.13,111000.0
2006-06-15 13:20:00,8.13,8.16,8.13,8.13,184000.0,8.13,8.16,8.13,8.13,184000.0
2006-06-15 13:30:00,8.13,8.13,8.05,8.11,545000.0,8.13,8.13,8.05,8.11,545000.0
2006-06-15 13:40:00,8.11,8.15,8.08,8.13,251000.0,8.11,8.15,8.08,8.13,251000.0
2006-06-15 13:50:00,8.13,8.15,8.11,8.13,310000.0,8.13,8.15,8.11,8.13,310000.0
2006-06-15 14:00:00,8.13,8.2,8.13,8.16,797000.0,8.13,8.2,8.13,8.16,797000.0
2006-06-15 14:10:00,8.15,8.21,8.15,8.21,551000.0,8.15,8.21,8.15,8.21,551000.0
2006-06-15 14:20:00,8.2,8.22,8.18,8.18,416000.0,8.2,8.22,8.18,8.18,416000.0
2006-06-15 14:30:00,8.19,8.24,8.18,8.22,814000.0,8.19,8.24,8.18,8.22,814000.0
2006-06-15 14:40:00,8.22,8.25,8.18,8.2,657000.0,8.22,8.25,8.18,8.2,657000.0
2006-06-15 14:50:00,8.19,8.22,8.19,8.21,347000.0,8.19,8.22,8.19,8.21,347000.0
2006-06-15 15:00:00,8.21,8.23,8.2,8.2,450000.0,8.21,8.23,8.2,8.2,450000.0
2006-06-15 15:10:00,8.2,8.25,8.19,8.24,693000.0,8.2,8.25,8.19,8.24,693000.0
2006-06-15 15:20:00,8.24,8.29,8.2,8.23,829000.0,8.24,8.29,8.2,8.23,829000.0
2006-06-15 15:30:00,8.23,8.29,8.22,8.26,588000.0,8.23,8.29,8.22,8.26,588000.0
2006-06-15 15:40:00,8.25,8.3,8.25,8.26,699000.0,8.25,8.3,8.25,8.26,699000.0
2006-06-15 15:50:00,8.26,8.27,8.22,8.25,1150000.0,8.26,8.27,8.22,8.25,1150000.0
2006-06-16 09:30:00,8.22,8.24,8.15,8.23,720000.0,8.22,8.24,8.15,8.23,720000.0
2006-06-16 09:40:00,8.22,8.24,8.16,8.19,565000.0,8.22,8.24,8.16,8.19,565000.0
2006-06-16 09:50:00,8.2,8.37,8.2,8.31,1630000.0,8.2,8.37,8.2,8.31,1630000.0
2006-06-16 10:00:00,8.31,8.39,8.28,8.38,1421000.0,8.31,8.39,8.28,8.38,1421000.0
2006-06-16 10:10:00,8.38,8.39,8.35,8.36,924000.0,8.38,8.39,8.35,8.36,924000.0
2006-06-16 10:20:00,8.35,8.37,8.32,8.35,721000.0,8.35,8.37,8.32,8.35,721000.0
2006-06-16 10:30:00,8.35,8.4,8.33,8.39,1001000.0,8.35,8.4,8.33,8.39,1001000.0
2006-06-16 10:40:00,8.38,8.39,8.28,8.32,934000.0,8.38,8.39,8.28,8.32,934000.0
2006-06-16 10:50:00,8.31,8.35,8.29,8.32,473000.0,8.31,8.35,8.29,8.32,473000.0
2006-06-16 11:00:00,8.32,8.35,8.31,8.32,328000.0,8.32,8.35,8.31,8.32,328000.0
2006-06-16 11:10:00,8.33,8.33,8.22,8.22,797000.0,8.33,8.33,8.22,8.22,797000.0
2006-06-16 11:20:00,8.22,8.24,8.18,8.2,968000.0,8.22,8.24,8.18,8.2,968000.0
2006-06-16 11:30:00,8.21,8.29,8.2,8.26,424000.0,8.21,8.29,8.2,8.26,424000.0
2006-06-16 11:40:00,8.27,8.3,8.23,8.26,487000.0,8.27,8.3,8.23,8.26,487000.0
2006-06-16 11:50:00,8.26,8.35,8.26,8.3,283000.0,8.26,8.35,8.26,8.3,283000.0
2006-06-16 12:00:00,8.3,8.33,8.3,8.31,263000.0,8.3,8.33,8.3,8.31,263000.0
2006-06-16 12:10:00,8.32,8.33,8.23,8.24,429000.0,8.32,8.33,8.23,8.24,429000.0
2006-06-16 12:20:00,8.24,8.25,8.22,8.23,294000.0,8.24,8.25,8.22,8.23,294000.0
2006-06-16 12:30:00,8.23,8.24,8.21,8.22,272000.0,8.23,8.24,8.21,8.22,272000.0
2006-06-16 12:40:00,8.22,8.25,8.22,8.22,190000.0,8.22,8.25,8.22,8.22,190000.0
2006-06-16 12:50:00,8.23,8.27,8.23,8.26,170000.0,8.23,8.27,8.23,8.26,170000.0
2006-06-16 13:00:00,8.27,8.28,8.24,8.26,360000.0,8.27,8.28,8.24,8.26,360000.0
2006-06-16 13:10:00,8.26,8.27,8.24,8.24,57000.0,8.26,8.27,8.24,8.24,57000.0
2006-06-16 13:20:00,8.23,8.26,8.22,8.24,218000.0,8.23,8.26,8.22,8.24,218000.0
2006-06-16 13:30:00,8.24,8.25,8.23,8.25,84000.0,8.24,8.25,8.23,8.25,84000.0
2006-06-16 13:40:00,8.25,8.25,8.24,8.25,79000.0,8.25,8.25,8.24,8.25,79000.0
2006-06-16 13:50:00,8.25,8.27,8.24,8.26,151000.0,8.25,8.27,8.24,8.26,151000.0
2006-06-16 14:00:00,8.26,8.26,8.25,8.25,96000.0,8.26,8.26,8.25,8.25,96000.0
2006-06-16 14:10:00,8.26,8.27,8.23,8.27,142000.0,8.26,8.27,8.23,8.27,142000.0
2006-06-16 14:20:00,8.27,8.28,8.24,8.27,159000.0,8.27,8.28,8.24,8.27,159000.0
2006-06-16 14:30:00,8.26,8.27,8.25,8.25,151000.0,8.26,8.27,8.25,8.25,151000.0
2006-06-16 14:40:00,8.25,8.26,8.23,8.25,123000.0,8.25,8.26,8.23,8.25,123000.0
2006-06-16 14:50:00,8.25,8.27,8.25,8.26,209000.0,8.25,8.27,8.25,8.26,209000.0
2006-06-16 15:00:00,8.26,8.29,8.25,8.28,349000.0,8.26,8.29,8.25,8.28,349000.0
2006-06-16 15:10:00,8.27,8.3,8.27,8.29,236000.0,8.27,8.3,8.27,8.29,236000.0
2006-06-16 15:20:00,8.28,8.31,8.27,8.3,456000.0,8.28,8.31,8.27,8.3,456000.0
2006-06-16 15:30:00,8.3,8.32,8.25,8.26,655000.0,8.3,8.32,8.25,8.26,655000.0
2006-06-16 15:40:00,8.26,8.29,8.24,8.27,446000.0,8.26,8.29,8.24,8.27,446000.0
2006-06-16 15:50:00,8.27,8.28,8.25,8.25,808000.0,8.27,8.28,8.25,8.25,808000.0
2006-06-19 09:30:00,8.18,8.28,8.15,8.23,521000.0,8.18,8.28,8.15,8.23,521000.0
2006-06-19 09:40:00,8.24,8.24,8.16,8.21,467000.0,8.24,8.24,8.16,8.21,467000.0
2006-06-19 09:50:00,8.21,8.21,8.11,8.15,607000.0,8.21,8.21,8.11,8.15,607000.0
2006-06-19 10:00:00,8.15,8.19,8.05,8.14,1191000.0,8.15,8.19,8.05,8.14,1191000.0
2006-06-19 10:10:00,8.14,8.17,8.08,8.08,500000.0,8.14,8.17,8.08,8.08,500000.0
2006-06-19 10:20:00,8.08,8.11,8.07,8.1,717000.0,8.08,8.11,8.07,8.1,717000.0
2006-06-19 10:30:00,8.1,8.1,8.07,8.08,342000.0,8.1,8.1,8.07,8.08,342000.0
2006-06-19 10:40:00,8.08,8.11,8.07,8.09,245000.0,8.08,8.11,8.07,8.09,245000.0
2006-06-19 10:50:00,8.09,8.13,8.09,8.1,343000.0,8.09,8.13,8.09,8.1,343000.0
2006-06-19 11:00:00,8.1,8.17,8.1,8.14,415000.0,8.1,8.17,8.1,8.14,415000.0
2006-06-19 11:10:00,8.14,8.16,8.12,8.14,325000.0,8.14,8.16,8.12,8.14,325000.0
2006-06-19 11:20:00,8.14,8.14,8.08,8.09,273000.0,8.14,8.14,8.08,8.09,273000.0
2006-06-19 11:30:00,8.09,8.1,8.07,8.08,261000.0,8.09,8.1,8.07,8.08,261000.0
2006-06-19 11:40:00,8.08,8.12,8.08,8.11,221000.0,8.08,8.12,8.08,8.11,221000.0
2006-06-19 11:50:00,8.11,8.11,8.09,8.11,86000.0,8.11,8.11,8.09,8.11,86000.0
2006-06-19 12:00:00,8.11,8.12,8.1,8.1,74000.0,8.11,8.12,8.1,8.1,74000.0
2006-06-19 12:10:00,8.1,8.11,8.09,8.09,166000.0,8.1,8.11,8.09,8.09,166000.0
2006-06-19 12:20:00,8.1,8.1,8.09,8.09,49000.0,8.1,8.1,8.09,8.09,49000.0
2006-06-19 12:30:00,8.09,8.11,8.09,8.1,230000.0,8.09,8.11,8.09,8.1,230000.0
2006-06-19 12:40:00,8.09,8.1,8.09,8.09,49000.0,8.09,8.1,8.09,8.09,49000.0
2006-06-19 12:50:00,8.1,8.11,8.08,8.09,88000.0,8.1,8.11,8.08,8.09,88000.0
2006-06-19 13:00:00,8.09,8.09,8.07,8.07,285000.0,8.09,8.09,8.07,8.07,285000.0
2006-06-19 13:10:00,8.08,8.08,8.05,8.07,291000.0,8.08,8.08,8.05,8.07,291000.0
2006-06-19 13:20:00,8.07,8.07,8.05,8.06,115000.0,8.07,8.07,8.05,8.06,115000.0
2006-06-19 13:30:00,8.06,8.06,8.01,8.04,481000.0,8.06,8.06,8.01,8.04,481000.0
2006-06-19 13:40:00,8.02,8.04,8.01,8.04,363000.0,8.02,8.04,8.01,8.04,363000.0
2006-06-19 13:50:00,8.02,8.03,8.0,8.01,421000.0,8.02,8.03,8.0,8.01,421000.0
2006-06-19 14:00:00,8.0,8.01,7.95,7.96,489000.0,8.0,8.01,7.95,7.96,489000.0
2006-06-19 14:10:00,7.97,7.99,7.97,7.97,357000.0,7.97,7.99,7.97,7.97,357000.0
2006-06-19 14:20:00,7.97,7.97,7.91,7.94,628000.0,7.97,7.97,7.91,7.94,628000.0
2006-06-19 14:30:00,7.94,7.95,7.87,7.88,927000.0,7.94,7.95,7.87,7.88,927000.0
2006-06-19 14:40:00,7.88,7.89,7.77,7.78,1200000.0,7.88,7.89,7.77,7.78,1200000.0
2006-06-19 14:50:00,7.78,7.81,7.71,7.72,1289000.0,7.78,7.81,7.71,7.72,1289000.0
2006-06-19 15:00:00,7.73,7.77,7.71,7.77,1211000.0,7.73,7.77,7.71,7.77,1211000.0
2006-06-19 15:10:00,7.77,7.8,7.72,7.8,850000.0,7.77,7.8,7.72,7.8,850000.0
2006-06-19 15:20:00,7.8,7.93,7.78,7.9,1550000.0,7.8,7.93,7.78,7.9,1550000.0
2006-06-19 15:30:00,7.91,7.94,7.89,7.93,708000.0,7.91,7.94,7.89,7.93,708000.0
2006-06-19 15:40:00,7.93,7.93,7.8,7.81,1166000.0,7.93,7.93,7.8,7.81,1166000.0
2006-06-19 15:50:00,7.82,7.9,7.81,7.86,1361000.0,7.82,7.9,7.81,7.86,1361000.0
2006-06-20 09:30:00,7.89,8.05,7.8,8.0,1323000.0,7.89,8.05,7.8,8.0,1323000.0
2006-06-20 09:40:00,7.99,8.0,7.9,7.92,1043000.0,7.99,8.0,7.9,7.92,1043000.0
2006-06-20 09:50:00,7.92,7.95,7.87,7.9,682000.0,7.92,7.95,7.87,7.9,682000.0
2006-06-20 10:00:00,7.9,7.93,7.88,7.9,493000.0,7.9,7.93,7.88,7.9,493000.0
2006-06-20 10:10:00,7.91,7.95,7.89,7.94,433000.0,7.91,7.95,7.89,7.94,433000.0
2006-06-20 10:20:00,7.93,7.95,7.92,7.92,433000.0,7.93,7.95,7.92,7.92,433000.0
2006-06-20 10:30:00,7.92,7.93,7.89,7.9,420000.0,7.92,7.93,7.89,7.9,420000.0
2006-06-20 10:40:00,7.9,7.92,7.9,7.92,386000.0,7.9,7.92,7.9,7.92,386000.0
2006-06-20 10:50:00,7.92,7.94,7.91,7.93,158000.0,7.92,7.94,7.91,7.93,158000.0
2006-06-20 11:00:00,7.92,8.02,7.92,7.99,780000.0,7.92,8.02,7.92,7.99,780000.0
2006-06-20 11:10:00,7.99,8.03,7.97,7.98,563000.0,7.99,8.03,7.97,7.98,563000.0
2006-06-20 11:20:00,7.97,8.02,7.93,8.0,588000.0,7.97,8.02,7.93,8.0,588000.0
2006-06-20 11:30:00,8.0,8.05,7.99,8.05,748000.0,8.0,8.05,7.99,8.05,748000.0
2006-06-20 11:40:00,8.05,8.07,8.02,8.03,530000.0,8.05,8.07,8.02,8.03,530000.0
2006-06-20 11:50:00,8.02,8.06,8.02,8.03,316000.0,8.02,8.06,8.02,8.03,316000.0
2006-06-20 12:00:00,8.03,8.03,7.98,7.98,181000.0,8.03,8.03,7.98,7.98,181000.0
2006-06-20 12:10:00,7.98,8.0,7.98,8.0,91000.0,7.98,8.0,7.98,8.0,91000.0
2006-06-20 12:20:00,8.0,8.02,8.0,8.01,145000.0,8.0,8.02,8.0,8.01,145000.0
2006-06-20 12:30:00,8.01,8.01,7.93,7.93,303000.0,8.01,8.01,7.93,7.93,303000.0
2006-06-20 12:40:00,7.93,7.97,7.93,7.96,134000.0,7.93,7.97,7.93,7.96,134000.0
2006-06-20 12:50:00,7.97,7.99,7.93,7.97,179000.0,7.97,7.99,7.93,7.97,179000.0
2006-06-20 13:00:00,7.96,7.99,7.96,7.98,99000.0,7.96,7.99,7.96,7.98,99000.0
2006-06-20 13:10:00,7.97,7.99,7.97,7.98,84000.0,7.97,7.99,7.97,7.98,84000.0
2006-06-20 13:20:00,7.98,7.98,7.97,7.97,96000.0,7.98,7.98,7.97,7.97,96000.0
2006-06-20 13:30:00,7.98,7.99,7.96,7.98,187000.0,7.98,7.99,7.96,7.98,187000.0
2006-06-20 13:40:00,7.98,8.0,7.98,7.99,141000.0,7.98,8.0,7.98,7.99,141000.0
2006-06-20 13:50:00,7.98,7.99,7.96,7.97,69000.0,7.98,7.99,7.96,7.97,69000.0
2006-06-20 14:00:00,7.96,7.98,7.96,7.98,128000.0,7.96,7.98,7.96,7.98,128000.0
2006-06-20 14:10:00,7.98,7.98,7.93,7.94,284000.0,7.98,7.98,7.93,7.94,284000.0
2006-06-20 14:20:00,7.94,7.96,7.9,7.93,377000.0,7.94,7.96,7.9,7.93,377000.0
2006-06-20 14:30:00,7.93,7.93,7.91,7.92,324000.0,7.93,7.93,7.91,7.92,324000.0
2006-06-20 14:40:00,7.92,7.93,7.89,7.89,373000.0,7.92,7.93,7.89,7.89,373000.0
2006-06-20 14:50:00,7.89,7.95,7.88,7.93,488000.0,7.89,7.95,7.88,7.93,488000.0
2006-06-20 15:00:00,7.93,7.94,7.92,7.92,287000.0,7.93,7.94,7.92,7.92,287000.0
2006-06-20 15:10:00,7.93,7.97,7.93,7.95,325000.0,7.93,7.97,7.93,7.95,325000.0
2006-06-20 15:20:00,7.97,7.98,7.95,7.95,325000.0,7.97,7.98,7.95,7.95,325000.0
2006-06-20 15:30:00,7.95,7.96,7.93,7.94,199000.0,7.95,7.96,7.93,7.94,199000.0
2006-06-20 15:40:00,7.94,7.95,7.91,7.92,447000.0,7.94,7.95,7.91,7.92,447000.0
2006-06-20 15:50:00,7.91,7.93,7.9,7.92,378000.0,7.91,7.93,7.9,7.92,378000.0
2006-06-21 09:30:00,7.98,8.06,7.93,8.06,1348000.0,7.98,8.06,7.93,8.06,1348000.0
2006-06-21 09:40:00,8.06,8.16,8.0,8.13,1783000.0,8.06,8.16,8.0,8.13,1783000.0
2006-06-21 09:50:00,8.13,8.18,8.1,8.14,1052000.0,8.13,8.18,8.1,8.14,1052000.0
2006-06-21 10:00:00,8.15,8.26,8.14,8.22,1579000.0,8.15,8.26,8.14,8.22,1579000.0
2006-06-21 10:10:00,8.23,8.29,8.22,8.26,883000.0,8.23,8.29,8.22,8.26,883000.0
2006-06-21 10:20:00,8.25,8.27,8.18,8.23,1028000.0,8.25,8.27,8.18,8.23,1028000.0
2006-06-21 10:30:00,8.23,8.34,8.22,8.32,1342000.0,8.23,8.34,8.22,8.32,1342000.0
2006-06-21 10:40:00,8.31,8.33,8.26,8.29,735000.0,8.31,8.33,8.26,8.29,735000.0
2006-06-21 10:50:00,8.29,8.31,8.25,8.25,575000.0,8.29,8.31,8.25,8.25,575000.0
2006-06-21 11:00:00,8.25,8.3,8.24,8.27,822000.0,8.25,8.3,8.24,8.27,822000.0
2006-06-21 11:10:00,8.26,8.3,8.24,8.28,323000.0,8.26,8.3,8.24,8.28,323000.0
2006-06-21 11:20:00,8.28,8.33,8.27,8.31,755000.0,8.28,8.33,8.27,8.31,755000.0
2006-06-21 11:30:00,8.31,8.31,8.27,8.3,360000.0,8.31,8.31,8.27,8.3,360000.0
2006-06-21 11:40:00,8.3,8.51,8.28,8.46,2344000.0,8.3,8.51,8.28,8.46,2344000.0
2006-06-21 11:50:00,8.46,8.47,8.4,8.45,750000.0,8.46,8.47,8.4,8.45,750000.0
2006-06-21 12:00:00,8.45,8.47,8.41,8.46,471000.0,8.45,8.47,8.41,8.46,471000.0
2006-06-21 12:10:00,8.46,8.5,8.43,8.44,834000.0,8.46,8.5,8.43,8.44,834000.0
2006-06-21 12:20:00,8.45,8.48,8.44,8.45,347000.0,8.45,8.48,8.44,8.45,347000.0
2006-06-21 12:30:00,8.45,8.48,8.44,8.47,269000.0,8.45,8.48,8.44,8.47,269000.0
2006-06-21 12:40:00,8.47,8.5,8.44,8.5,642000.0,8.47,8.5,8.44,8.5,642000.0
2006-06-21 12:50:00,8.49,8.53,8.48,8.52,1089000.0,8.49,8.53,8.48,8.52,1089000.0
2006-06-21 13:00:00,8.51,8.52,8.48,8.5,422000.0,8.51,8.52,8.48,8.5,422000.0
2006-06-21 13:10:00,8.5,8.51,8.46,8.46,384000.0,8.5,8.51,8.46,8.46,384000.0
2006-06-21 13:20:00,8.48,8.5,8.44,8.48,338000.0,8.48,8.5,8.44,8.48,338000.0
2006-06-21 13:30:00,8.48,8.52,8.47,8.51,437000.0,8.48,8.52,8.47,8.51,437000.0
2006-06-21 13:40:00,8.51,8.54,8.5,8.52,605000.0,8.51,8.54,8.5,8.52,605000.0
2006-06-21 13:50:00,8.52,8.55,8.51,8.54,512000.0,8.52,8.55,8.51,8.54,512000.0
2006-06-21 14:00:00,8.54,8.57,8.53,8.56,549000.0,8.54,8.57,8.53,8.56,549000.0
2006-06-21 14:10:00,8.56,8.56,8.52,8.54,496000.0,8.56,8.56,8.52,8.54,496000.0
2006-06-21 14:20:00,8.55,8.56,8.52,8.54,464000.0,8.55,8.56,8.52,8.54,464000.0
2006-06-21 14:30:00,8.54,8.58,8.53,8.57,479000.0,8.54,8.58,8.53,8.57,479000.0
2006-06-21 14:40:00,8.57,8.6,8.51,8.53,855000.0,8.57,8.6,8.51,8.53,855000.0
2006-06-21 14:50:00,8.52,8.55,8.5,8.53,637000.0,8.52,8.55,8.5,8.53,637000.0
2006-06-21 15:00:00,8.53,8.53,8.46,8.49,687000.0,8.53,8.53,8.46,8.49,687000.0
2006-06-21 15:10:00,8.48,8.5,8.47,8.48,366000.0,8.48,8.5,8.47,8.48,366000.0
2006-06-21 15:20:00,8.48,8.53,8.47,8.47,327000.0,8.48,8.53,8.47,8.47,327000.0
2006-06-21 15:30:00,8.48,8.48,8.41,8.44,1190000.0,8.48,8.48,8.41,8.44,1190000.0
2006-06-21 15:40:00,8.44,8.46,8.4,8.42,410000.0,8.44,8.46,8.4,8.42,410000.0
2006-06-21 15:50:00,8.41,8.47,8.4,8.44,1590000.0,8.41,8.47,8.4,8.44,1590000.0
2006-06-22 09:30:00,8.07,8.24,8.04,8.11,6302000.0,8.07,8.24,8.04,8.11,6302000.0
2006-06-22 09:40:00,8.11,8.19,8.08,8.19,2692000.0,8.11,8.19,8.08,8.19,2692000.0
2006-06-22 09:50:00,8.18,8.26,8.16,8.18,2171000.0,8.18,8.26,8.16,8.18,2171000.0
2006-06-22 10:00:00,8.18,8.19,8.08,8.13,1565000.0,8.18,8.19,8.08,8.13,1565000.0
2006-06-22 10:10:00,8.14,8.19,8.11,8.13,893000.0,8.14,8.19,8.11,8.13,893000.0
2006-06-22 10:20:00,8.13,8.15,8.08,8.11,711000.0,8.13,8.15,8.08,8.11,711000.0
2006-06-22 10:30:00,8.1,8.12,8.07,8.08,1051000.0,8.1,8.12,8.07,8.08,1051000.0
2006-06-22 10:40:00,8.08,8.14,8.08,8.11,606000.0,8.08,8.14,8.08,8.11,606000.0
2006-06-22 10:50:00,8.11,8.15,8.1,8.13,584000.0,8.11,8.15,8.1,8.13,584000.0
2006-06-22 11:00:00,8.13,8.14,8.07,8.14,577000.0,8.13,8.14,8.07,8.14,577000.0
2006-06-22 11:10:00,8.14,8.15,8.11,8.13,219000.0,8.14,8.15,8.11,8.13,219000.0
2006-06-22 11:20:00,8.14,8.15,8.1,8.12,403000.0,8.14,8.15,8.1,8.12,403000.0
2006-06-22 11:30:00,8.11,8.13,8.1,8.12,357000.0,8.11,8.13,8.1,8.12,357000.0
2006-06-22 11:40:00,8.11,8.15,8.11,8.13,388000.0,8.11,8.15,8.11,8.13,388000.0
2006-06-22 11:50:00,8.13,8.22,8.13,8.16,2039000.0,8.13,8.22,8.13,8.16,2039000.0
2006-06-22 12:00:00,8.16,8.17,8.12,8.12,820000.0,8.16,8.17,8.12,8.12,820000.0
2006-06-22 12:10:00,8.12,8.14,8.1,8.12,548000.0,8.12,8.14,8.1,8.12,548000.0
2006-06-22 12:20:00,8.12,8.12,8.09,8.1,625000.0,8.12,8.12,8.09,8.1,625000.0
2006-06-22 12:30:00,8.1,8.1,8.04,8.05,1648000.0,8.1,8.1,8.04,8.05,1648000.0
2006-06-22 12:40:00,8.05,8.06,7.98,8.02,2258000.0,8.05,8.06,7.98,8.02,2258000.0
2006-06-22 12:50:00,8.02,8.06,8.02,8.05,578000.0,8.02,8.06,8.02,8.05,578000.0
2006-06-22 13:00:00,8.05,8.05,7.99,7.99,815000.0,8.05,8.05,7.99,7.99,815000.0
2006-06-22 13:10:00,7.99,8.0,7.96,7.96,1113000.0,7.99,8.0,7.96,7.96,1113000.0
2006-06-22 13:20:00,7.96,8.03,7.96,8.02,1096000.0,7.96,8.03,7.96,8.02,1096000.0
2006-06-22 13:30:00,8.02,8.03,7.93,7.93,1460000.0,8.02,8.03,7.93,7.93,1460000.0
2006-06-22 13:40:00,7.93,7.95,7.88,7.91,1656000.0,7.93,7.95,7.88,7.91,1656000.0
2006-06-22 13:50:00,7.91,7.96,7.88,7.93,1755000.0,7.91,7.96,7.88,7.93,1755000.0
2006-06-22 14:00:00,7.93,7.96,7.87,7.88,1062000.0,7.93,7.96,7.87,7.88,1062000.0
2006-06-22 14:10:00,7.88,7.92,7.86,7.9,655000.0,7.88,7.92,7.86,7.9,655000.0
2006-06-22 14:20:00,7.9,7.96,7.9,7.92,527000.0,7.9,7.96,7.9,7.92,527000.0
2006-06-22 14:30:00,7.92,7.93,7.87,7.91,563000.0,7.92,7.93,7.87,7.91,563000.0
2006-06-22 14:40:00,7.91,7.94,7.89,7.93,417000.0,7.91,7.94,7.89,7.93,417000.0
2006-06-22 14:50:00,7.92,7.97,7.91,7.92,758000.0,7.92,7.97,7.91,7.92,758000.0
2006-06-22 15:00:00,7.92,7.98,7.92,7.98,763000.0,7.92,7.98,7.92,7.98,763000.0
2006-06-22 15:10:00,7.98,8.06,7.97,8.01,2001000.0,7.98,8.06,7.97,8.01,2001000.0
2006-06-22 15:20:00,8.01,8.04,7.98,8.0,609000.0,8.01,8.04,7.98,8.0,609000.0
2006-06-22 15:30:00,8.01,8.03,7.99,8.02,747000.0,8.01,8.03,7.99,8.02,747000.0
2006-06-22 15:40:00,8.02,8.03,7.98,8.03,780000.0,8.02,8.03,7.98,8.03,780000.0
2006-06-22 15:50:00,8.03,8.06,8.01,8.02,1250000.0,8.03,8.06,8.01,8.02,1250000.0
2006-06-23 09:30:00,8.0,8.15,8.0,8.07,1875000.0,8.0,8.15,8.0,8.07,1875000.0
2006-06-23 09:40:00,8.07,8.09,8.01,8.02,1117000.0,8.07,8.09,8.01,8.02,1117000.0
2006-06-23 09:50:00,8.02,8.06,7.99,8.06,911000.0,8.02,8.06,7.99,8.06,911000.0
2006-06-23 10:00:00,8.05,8.08,8.04,8.04,496000.0,8.05,8.08,8.04,8.04,496000.0
2006-06-23 10:10:00,8.04,8.08,8.03,8.08,438000.0,8.04,8.08,8.03,8.08,438000.0
2006-06-23 10:20:00,8.08,8.14,8.08,8.13,1415000.0,8.08,8.14,8.08,8.13,1415000.0
2006-06-23 10:30:00,8.13,8.22,8.1,8.13,1866000.0,8.13,8.22,8.1,8.13,1866000.0
2006-06-23 10:40:00,8.13,8.15,8.1,8.1,513000.0,8.13,8.15,8.1,8.1,513000.0
2006-06-23 10:50:00,8.09,8.15,8.09,8.14,986000.0,8.09,8.15,8.09,8.14,986000.0
2006-06-23 11:00:00,8.12,8.15,8.1,8.12,252000.0,8.12,8.15,8.1,8.12,252000.0
2006-06-23 11:10:00,8.11,8.13,8.1,8.13,426000.0,8.11,8.13,8.1,8.13,426000.0
2006-06-23 11:20:00,8.13,8.13,8.06,8.07,761000.0,8.13,8.13,8.06,8.07,761000.0
2006-06-23 11:30:00,8.07,8.07,8.05,8.05,455000.0,8.07,8.07,8.05,8.05,455000.0
2006-06-23 11:40:00,8.05,8.1,8.05,8.08,218000.0,8.05,8.1,8.05,8.08,218000.0
2006-06-23 11:50:00,8.07,8.13,8.07,8.09,509000.0,8.07,8.13,8.07,8.09,509000.0
2006-06-23 12:00:00,8.08,8.1,8.05,8.1,208000.0,8.08,8.1,8.05,8.1,208000.0
2006-06-23 12:10:00,8.1,8.14,8.09,8.14,557000.0,8.1,8.14,8.09,8.14,557000.0
2006-06-23 12:20:00,8.14,8.19,8.12,8.16,738000.0,8.14,8.19,8.12,8.16,738000.0
2006-06-23 12:30:00,8.16,8.22,8.16,8.21,1108000.0,8.16,8.22,8.16,8.21,1108000.0
2006-06-23 12:40:00,8.21,8.21,8.17,8.18,720000.0,8.21,8.21,8.17,8.18,720000.0
2006-06-23 12:50:00,8.18,8.19,8.16,8.18,228000.0,8.18,8.19,8.16,8.18,228000.0
2006-06-23 13:00:00,8.18,8.2,8.17,8.2,270000.0,8.18,8.2,8.17,8.2,270000.0
2006-06-23 13:10:00,8.19,8.2,8.16,8.18,279000.0,8.19,8.2,8.16,8.18,279000.0
2006-06-23 13:20:00,8.18,8.2,8.17,8.19,254000.0,8.18,8.2,8.17,8.19,254000.0
2006-06-23 13:30:00,8.2,8.21,8.19,8.2,409000.0,8.2,8.21,8.19,8.2,409000.0
2006-06-23 13:40:00,8.2,8.2,8.15,8.19,289000.0,8.2,8.2,8.15,8.19,289000.0
2006-06-23 13:50:00,8.18,8.19,8.17,8.18,195000.0,8.18,8.19,8.17,8.18,195000.0
2006-06-23 14:00:00,8.18,8.18,8.16,8.17,378000.0,8.18,8.18,8.16,8.17,378000.0
2006-06-23 14:10:00,8.18,8.2,8.17,8.19,200000.0,8.18,8.2,8.17,8.19,200000.0
2006-06-23 14:20:00,8.18,8.2,8.18,8.19,120000.0,8.18,8.2,8.18,8.19,120000.0
2006-06-23 14:30:00,8.19,8.2,8.18,8.19,276000.0,8.19,8.2,8.18,8.19,276000.0
2006-06-23 14:40:00,8.18,8.19,8.12,8.14,394000.0,8.18,8.19,8.12,8.14,394000.0
2006-06-23 14:50:00,8.13,8.15,8.11,8.12,287000.0,8.13,8.15,8.11,8.12,287000.0
2006-06-23 15:00:00,8.12,8.17,8.11,8.16,478000.0,8.12,8.17,8.11,8.16,478000.0
2006-06-23 15:10:00,8.17,8.17,8.13,8.15,229000.0,8.17,8.17,8.13,8.15,229000.0
2006-06-23 15:20:00,8.14,8.17,8.14,8.16,208000.0,8.14,8.17,8.14,8.16,208000.0
2006-06-23 15:30:00,8.17,8.17,8.15,8.16,272000.0,8.17,8.17,8.15,8.16,272000.0
2006-06-23 15:40:00,8.15,8.16,8.14,8.15,283000.0,8.15,8.16,8.14,8.15,283000.0
2006-06-23 15:50:00,8.15,8.15,8.08,8.1,1089000.0,8.15,8.15,8.08,8.1,1089000.0
2006-06-26 09:30:00,8.21,8.21,8.13,8.15,989000.0,8.21,8.21,8.13,8.15,989000.0
2006-06-26 09:40:00,8.15,8.17,8.05,8.12,556000.0,8.15,8.17,8.05,8.12,556000.0
2006-06-26 09:50:00,8.12,8.2,8.12,8.17,497000.0,8.12,8.2,8.12,8.17,497000.0
2006-06-26 10:00:00,8.17,8.19,8.15,8.18,357000.0,8.17,8.19,8.15,8.18,357000.0
2006-06-26 10:10:00,8.18,8.19,8.15,8.17,224000.0,8.18,8.19,8.15,8.17,224000.0
2006-06-26 10:20:00,8.17,8.2,8.17,8.2,468000.0,8.17,8.2,8.17,8.2,468000.0
2006-06-26 10:30:00,8.19,8.2,8.17,8.18,322000.0,8.19,8.2,8.17,8.18,322000.0
2006-06-26 10:40:00,8.19,8.24,8.18,8.24,755000.0,8.19,8.24,8.18,8.24,755000.0
2006-06-26 10:50:00,8.23,8.31,8.23,8.25,1229000.0,8.23,8.31,8.23,8.25,1229000.0
2006-06-26 11:00:00,8.25,8.26,8.21,8.22,601000.0,8.25,8.26,8.21,8.22,601000.0
2006-06-26 11:10:00,8.22,8.24,8.16,8.17,1060000.0,8.22,8.24,8.16,8.17,1060000.0
2006-06-26 11:20:00,8.17,8.2,8.16,8.18,238000.0,8.17,8.2,8.16,8.18,238000.0
2006-06-26 11:30:00,8.18,8.2,8.18,8.2,278000.0,8.18,8.2,8.18,8.2,278000.0
2006-06-26 11:40:00,8.19,8.2,8.18,8.18,107000.0,8.19,8.2,8.18,8.18,107000.0
2006-06-26 11:50:00,8.18,8.18,8.15,8.18,297000.0,8.18,8.18,8.15,8.18,297000.0
2006-06-26 12:00:00,8.18,8.21,8.17,8.18,272000.0,8.18,8.21,8.17,8.18,272000.0
2006-06-26 12:10:00,8.18,8.2,8.16,8.18,335000.0,8.18,8.2,8.16,8.18,335000.0
2006-06-26 12:20:00,8.18,8.2,8.18,8.19,31000.0,8.18,8.2,8.18,8.19,31000.0
2006-06-26 12:30:00,8.19,8.2,8.18,8.19,38000.0,8.19,8.2,8.18,8.19,38000.0
2006-06-26 12:40:00,8.19,8.22,8.17,8.17,159000.0,8.19,8.22,8.17,8.17,159000.0
2006-06-26 12:50:00,8.18,8.2,8.17,8.17,146000.0,8.18,8.2,8.17,8.17,146000.0
2006-06-26 13:00:00,8.17,8.21,8.16,8.18,187000.0,8.17,8.21,8.16,8.18,187000.0
2006-06-26 13:10:00,8.18,8.2,8.17,8.19,140000.0,8.18,8.2,8.17,8.19,140000.0
2006-06-26 13:20:00,8.19,8.21,8.17,8.18,225000.0,8.19,8.21,8.17,8.18,225000.0
2006-06-26 13:30:00,8.18,8.19,8.17,8.18,39000.0,8.18,8.19,8.17,8.18,39000.0
2006-06-26 13:40:00,8.18,8.19,8.18,8.18,25000.0,8.18,8.19,8.18,8.18,25000.0
2006-06-26 13:50:00,8.18,8.18,8.18,8.18,110000.0,8.18,8.18,8.18,8.18,110000.0
2006-06-26 14:00:00,8.18,8.19,8.17,8.17,73000.0,8.18,8.19,8.17,8.17,73000.0
2006-06-26 14:10:00,8.17,8.18,8.17,8.17,92000.0,8.17,8.18,8.17,8.17,92000.0
2006-06-26 14:20:00,8.17,8.18,8.15,8.18,252000.0,8.17,8.18,8.15,8.18,252000.0
2006-06-26 14:30:00,8.18,8.18,8.16,8.18,146000.0,8.18,8.18,8.16,8.18,146000.0
2006-06-26 14:40:00,8.18,8.27,8.18,8.25,743000.0,8.18,8.27,8.18,8.25,743000.0
2006-06-26 14:50:00,8.24,8.26,8.22,8.22,170000.0,8.24,8.26,8.22,8.22,170000.0
2006-06-26 15:00:00,8.22,8.22,8.19,8.21,356000.0,8.22,8.22,8.19,8.21,356000.0
2006-06-26 15:10:00,8.2,8.22,8.18,8.21,136000.0,8.2,8.22,8.18,8.21,136000.0
2006-06-26 15:20:00,8.21,8.23,8.2,8.23,310000.0,8.21,8.23,8.2,8.23,310000.0
2006-06-26 15:30:00,8.23,8.27,8.23,8.26,590000.0,8.23,8.27,8.23,8.26,590000.0
2006-06-26 15:40:00,8.26,8.26,8.22,8.23,355000.0,8.26,8.26,8.22,8.23,355000.0
2006-06-26 15:50:00,8.23,8.24,8.18,8.19,766000.0,8.23,8.24,8.18,8.19,766000.0
2006-06-27 09:30:00,8.35,8.42,8.32,8.33,1512000.0,8.35,8.42,8.32,8.33,1512000.0
2006-06-27 09:40:00,8.33,8.35,8.27,8.27,1030000.0,8.33,8.35,8.27,8.27,1030000.0
2006-06-27 09:50:00,8.27,8.31,8.26,8.31,796000.0,8.27,8.31,8.26,8.31,796000.0
2006-06-27 10:00:00,8.31,8.33,8.26,8.3,1080000.0,8.31,8.33,8.26,8.3,1080000.0
2006-06-27 10:10:00,8.31,8.31,8.27,8.27,740000.0,8.31,8.31,8.27,8.27,740000.0
2006-06-27 10:20:00,8.27,8.3,8.27,8.3,390000.0,8.27,8.3,8.27,8.3,390000.0
2006-06-27 10:30:00,8.29,8.41,8.28,8.4,1323000.0,8.29,8.41,8.28,8.4,1323000.0
2006-06-27 10:40:00,8.4,8.41,8.34,8.35,965000.0,8.4,8.41,8.34,8.35,965000.0
2006-06-27 10:50:00,8.35,8.38,8.32,8.32,437000.0,8.35,8.38,8.32,8.32,437000.0
2006-06-27 11:00:00,8.33,8.36,8.3,8.32,423000.0,8.33,8.36,8.3,8.32,423000.0
2006-06-27 11:10:00,8.31,8.31,8.24,8.25,716000.0,8.31,8.31,8.24,8.25,716000.0
2006-06-27 11:20:00,8.24,8.27,8.2,8.25,651000.0,8.24,8.27,8.2,8.25,651000.0
2006-06-27 11:30:00,8.25,8.27,8.24,8.27,427000.0,8.25,8.27,8.24,8.27,427000.0
2006-06-27 11:40:00,8.28,8.29,8.27,8.28,193000.0,8.28,8.29,8.27,8.28,193000.0
2006-06-27 11:50:00,8.28,8.31,8.26,8.29,393000.0,8.28,8.31,8.26,8.29,393000.0
2006-06-27 12:00:00,8.3,8.3,8.27,8.3,185000.0,8.3,8.3,8.27,8.3,185000.0
2006-06-27 12:10:00,8.29,8.31,8.29,8.29,413000.0,8.29,8.31,8.29,8.29,413000.0
2006-06-27 12:20:00,8.29,8.3,8.25,8.25,101000.0,8.29,8.3,8.25,8.25,101000.0
2006-06-27 12:30:00,8.27,8.27,8.23,8.24,335000.0,8.27,8.27,8.23,8.24,335000.0
2006-06-27 12:40:00,8.24,8.29,8.24,8.28,123000.0,8.24,8.29,8.24,8.28,123000.0
2006-06-27 12:50:00,8.28,8.28,8.26,8.27,55000.0,8.28,8.28,8.26,8.27,55000.0
2006-06-27 13:00:00,8.27,8.29,8.27,8.28,132000.0,8.27,8.29,8.27,8.28,132000.0
2006-06-27 13:10:00,8.27,8.28,8.26,8.26,52000.0,8.27,8.28,8.26,8.26,52000.0
2006-06-27 13:20:00,8.26,8.26,8.23,8.25,195000.0,8.26,8.26,8.23,8.25,195000.0
2006-06-27 13:30:00,8.25,8.27,8.25,8.26,149000.0,8.25,8.27,8.25,8.26,149000.0
2006-06-27 13:40:00,8.27,8.27,8.25,8.25,163000.0,8.27,8.27,8.25,8.25,163000.0
2006-06-27 13:50:00,8.26,8.26,8.25,8.25,82000.0,8.26,8.26,8.25,8.25,82000.0
2006-06-27 14:00:00,8.25,8.26,8.24,8.26,92000.0,8.25,8.26,8.24,8.26,92000.0
2006-06-27 14:10:00,8.25,8.26,8.24,8.24,88000.0,8.25,8.26,8.24,8.24,88000.0
2006-06-27 14:20:00,8.24,8.25,8.19,8.19,563000.0,8.24,8.25,8.19,8.19,563000.0
2006-06-27 14:30:00,8.19,8.2,8.18,8.19,672000.0,8.19,8.2,8.18,8.19,672000.0
2006-06-27 14:40:00,8.19,8.21,8.19,8.2,189000.0,8.19,8.21,8.19,8.2,189000.0
2006-06-27 14:50:00,8.2,8.21,8.15,8.18,502000.0,8.2,8.21,8.15,8.18,502000.0
2006-06-27 15:00:00,8.18,8.19,8.17,8.18,320000.0,8.18,8.19,8.17,8.18,320000.0
2006-06-27 15:10:00,8.18,8.22,8.17,8.21,462000.0,8.18,8.22,8.17,8.21,462000.0
2006-06-27 15:20:00,8.21,8.22,8.19,8.2,305000.0,8.21,8.22,8.19,8.2,305000.0
2006-06-27 15:30:00,8.2,8.22,8.19,8.19,244000.0,8.2,8.22,8.19,8.19,244000.0
2006-06-27 15:40:00,8.2,8.2,8.18,8.18,379000.0,8.2,8.2,8.18,8.18,379000.0
2006-06-27 15:50:00,8.18,8.2,8.17,8.2,946000.0,8.18,8.2,8.17,8.2,946000.0
2006-06-28 09:30:00,8.25,8.31,8.14,8.15,986000.0,8.25,8.31,8.14,8.15,986000.0
2006-06-28 09:40:00,8.15,8.18,8.12,8.16,570000.0,8.15,8.18,8.12,8.16,570000.0
2006-06-28 09:50:00,8.16,8.17,8.11,8.11,504000.0,8.16,8.17,8.11,8.11,504000.0
2006-06-28 10:00:00,8.12,8.13,8.09,8.13,1091000.0,8.12,8.13,8.09,8.13,1091000.0
2006-06-28 10:10:00,8.13,8.15,8.1,8.11,374000.0,8.13,8.15,8.1,8.11,374000.0
2006-06-28 10:20:00,8.11,8.11,7.98,7.99,1767000.0,8.11,8.11,7.98,7.99,1767000.0
2006-06-28 10:30:00,7.99,7.99,7.77,7.9,3102000.0,7.99,7.99,7.77,7.9,3102000.0
2006-06-28 10:40:00,7.9,7.94,7.89,7.92,982000.0,7.9,7.94,7.89,7.92,982000.0
2006-06-28 10:50:00,7.92,7.95,7.87,7.93,582000.0,7.92,7.95,7.87,7.93,582000.0
2006-06-28 11:00:00,7.93,7.94,7.9,7.91,374000.0,7.93,7.94,7.9,7.91,374000.0
2006-06-28 11:10:00,7.91,7.93,7.88,7.89,505000.0,7.91,7.93,7.88,7.89,505000.0
2006-06-28 11:20:00,7.89,7.9,7.88,7.9,429000.0,7.89,7.9,7.88,7.9,429000.0
2006-06-28 11:30:00,7.9,7.92,7.9,7.9,183000.0,7.9,7.92,7.9,7.9,183000.0
2006-06-28 11:40:00,7.9,7.92,7.9,7.91,130000.0,7.9,7.92,7.9,7.91,130000.0
2006-06-28 11:50:00,7.91,8.01,7.91,8.0,829000.0,7.91,8.01,7.91,8.0,829000.0
2006-06-28 12:00:00,8.0,8.01,7.96,7.96,433000.0,8.0,8.01,7.96,7.96,433000.0
2006-06-28 12:10:00,7.98,8.03,7.95,8.0,435000.0,7.98,8.03,7.95,8.0,435000.0
2006-06-28 12:20:00,8.0,8.01,7.97,7.98,213000.0,8.0,8.01,7.97,7.98,213000.0
2006-06-28 12:30:00,7.98,7.99,7.97,7.97,43000.0,7.98,7.99,7.97,7.97,43000.0
2006-06-28 12:40:00,7.97,7.98,7.96,7.96,68000.0,7.97,7.98,7.96,7.96,68000.0
2006-06-28 12:50:00,7.96,7.98,7.93,7.94,175000.0,7.96,7.98,7.93,7.94,175000.0
2006-06-28 13:00:00,7.95,8.0,7.95,7.99,239000.0,7.95,8.0,7.95,7.99,239000.0
2006-06-28 13:10:00,7.99,8.03,7.99,8.01,203000.0,7.99,8.03,7.99,8.01,203000.0
2006-06-28 13:20:00,8.01,8.02,8.0,8.0,75000.0,8.01,8.02,8.0,8.0,75000.0
2006-06-28 13:30:00,7.99,7.99,7.94,7.97,193000.0,7.99,7.99,7.94,7.97,193000.0
2006-06-28 13:40:00,7.98,8.0,7.98,7.99,63000.0,7.98,8.0,7.98,7.99,63000.0
2006-06-28 13:50:00,7.99,8.0,7.98,7.99,113000.0,7.99,8.0,7.98,7.99,113000.0
2006-06-28 14:00:00,7.99,7.99,7.96,7.99,75000.0,7.99,7.99,7.96,7.99,75000.0
2006-06-28 14:10:00,7.98,7.98,7.97,7.97,103000.0,7.98,7.98,7.97,7.97,103000.0
2006-06-28 14:20:00,7.98,8.03,7.97,8.03,292000.0,7.98,8.03,7.97,8.03,292000.0
2006-06-28 14:30:00,8.03,8.05,8.01,8.03,261000.0,8.03,8.05,8.01,8.03,261000.0
2006-06-28 14:40:00,8.03,8.1,8.02,8.08,784000.0,8.03,8.1,8.02,8.08,784000.0
2006-06-28 14:50:00,8.07,8.07,8.02,8.03,211000.0,8.07,8.07,8.02,8.03,211000.0
2006-06-28 15:00:00,8.03,8.06,8.02,8.03,161000.0,8.03,8.06,8.02,8.03,161000.0
2006-06-28 15:10:00,8.04,8.05,8.02,8.02,231000.0,8.04,8.05,8.02,8.02,231000.0
2006-06-28 15:20:00,8.02,8.05,8.02,8.04,292000.0,8.02,8.05,8.02,8.04,292000.0
2006-06-28 15:30:00,8.04,8.07,8.04,8.06,224000.0,8.04,8.07,8.04,8.06,224000.0
2006-06-28 15:40:00,8.06,8.06,8.03,8.04,180000.0,8.06,8.06,8.03,8.04,180000.0
2006-06-28 15:50:00,8.03,8.05,8.0,8.01,511000.0,8.03,8.05,8.0,8.01,511000.0
2006-06-29 09:30:00,8.12,8.13,8.03,8.08,479000.0,8.12,8.13,8.03,8.08,479000.0
2006-06-29 09:40:00,8.09,8.15,8.08,8.12,498000.0,8.09,8.15,8.08,8.12,498000.0
2006-06-29 09:50:00,8.12,8.19,8.11,8.18,629000.0,8.12,8.19,8.11,8.18,629000.0
2006-06-29 10:00:00,8.17,8.18,8.15,8.16,282000.0,8.17,8.18,8.15,8.16,282000.0
2006-06-29 10:10:00,8.15,8.16,8.13,8.15,276000.0,8.15,8.16,8.13,8.15,276000.0
2006-06-29 10:20:00,8.14,8.17,8.12,8.15,194000.0,8.14,8.17,8.12,8.15,194000.0
2006-06-29 10:30:00,8.15,8.16,8.13,8.13,157000.0,8.15,8.16,8.13,8.13,157000.0
2006-06-29 10:40:00,8.13,8.17,8.13,8.15,156000.0,8.13,8.17,8.13,8.15,156000.0
2006-06-29 10:50:00,8.15,8.15,8.13,8.13,90000.0,8.15,8.15,8.13,8.13,90000.0
2006-06-29 11:00:00,8.14,8.17,8.14,8.16,212000.0,8.14,8.17,8.14,8.16,212000.0
2006-06-29 11:10:00,8.17,8.17,8.15,8.15,129000.0,8.17,8.17,8.15,8.15,129000.0
2006-06-29 11:20:00,8.15,8.17,8.13,8.14,116000.0,8.15,8.17,8.13,8.14,116000.0
2006-06-29 11:30:00,8.14,8.15,8.13,8.13,90000.0,8.14,8.15,8.13,8.13,90000.0
2006-06-29 11:40:00,8.14,8.14,8.13,8.13,156000.0,8.14,8.14,8.13,8.13,156000.0
2006-06-29 11:50:00,8.14,8.14,8.11,8.13,337000.0,8.14,8.14,8.11,8.13,337000.0
2006-06-29 12:00:00,8.13,8.13,8.13,8.13,102000.0,8.13,8.13,8.13,8.13,102000.0
2006-06-29 12:10:00,8.13,8.15,8.13,8.15,72000.0,8.13,8.15,8.13,8.15,72000.0
2006-06-29 12:20:00,8.15,8.15,8.14,8.14,35000.0,8.15,8.15,8.14,8.14,35000.0
2006-06-29 12:30:00,8.14,8.15,8.14,8.15,18000.0,8.14,8.15,8.14,8.15,18000.0
2006-06-29 12:40:00,8.14,8.14,8.13,8.13,46000.0,8.14,8.14,8.13,8.13,46000.0
2006-06-29 12:50:00,8.13,8.14,8.12,8.12,77000.0,8.13,8.14,8.12,8.12,77000.0
2006-06-29 13:00:00,8.13,8.13,8.12,8.13,29000.0,8.13,8.13,8.12,8.13,29000.0
2006-06-29 13:10:00,8.14,8.15,8.13,8.13,15000.0,8.14,8.15,8.13,8.13,15000.0
2006-06-29 13:20:00,8.14,8.15,8.13,8.13,106000.0,8.14,8.15,8.13,8.13,106000.0
2006-06-29 13:30:00,8.14,8.14,8.12,8.13,54000.0,8.14,8.14,8.12,8.13,54000.0
2006-06-29 13:40:00,8.13,8.13,8.13,8.13,46000.0,8.13,8.13,8.13,8.13,46000.0
2006-06-29 13:50:00,8.13,8.14,8.13,8.13,71000.0,8.13,8.14,8.13,8.13,71000.0
2006-06-29 14:00:00,8.13,8.14,8.13,8.14,148000.0,8.13,8.14,8.13,8.14,148000.0
2006-06-29 14:10:00,8.14,8.32,8.13,8.3,1124000.0,8.14,8.32,8.13,8.3,1124000.0
2006-06-29 14:20:00,8.31,8.31,8.21,8.22,1300000.0,8.31,8.31,8.21,8.22,1300000.0
2006-06-29 14:30:00,8.22,8.24,8.18,8.22,889000.0,8.22,8.24,8.18,8.22,889000.0
2006-06-29 14:40:00,8.22,8.27,8.2,8.27,821000.0,8.22,8.27,8.2,8.27,821000.0
2006-06-29 14:50:00,8.26,8.38,8.26,8.32,1943000.0,8.26,8.38,8.26,8.32,1943000.0
2006-06-29 15:00:00,8.32,8.36,8.32,8.35,599000.0,8.32,8.36,8.32,8.35,599000.0
2006-06-29 15:10:00,8.35,8.36,8.3,8.33,608000.0,8.35,8.36,8.3,8.33,608000.0
2006-06-29 15:20:00,8.32,8.37,8.32,8.35,577000.0,8.32,8.37,8.32,8.35,577000.0
2006-06-29 15:30:00,8.36,8.36,8.33,8.35,348000.0,8.36,8.36,8.33,8.35,348000.0
2006-06-29 15:40:00,8.34,8.37,8.33,8.35,705000.0,8.34,8.37,8.33,8.35,705000.0
2006-06-29 15:50:00,8.35,8.38,8.35,8.37,937000.0,8.35,8.38,8.35,8.37,937000.0
2006-06-30 09:30:00,8.39,8.39,8.3,8.32,725000.0,8.39,8.39,8.3,8.32,725000.0
2006-06-30 09:40:00,8.34,8.35,8.25,8.27,560000.0,8.34,8.35,8.25,8.27,560000.0
2006-06-30 09:50:00,8.28,8.28,8.18,8.23,1011000.0,8.28,8.28,8.18,8.23,1011000.0
2006-06-30 10:00:00,8.22,8.22,8.16,8.16,436000.0,8.22,8.22,8.16,8.16,436000.0
2006-06-30 10:10:00,8.17,8.22,8.16,8.2,512000.0,8.17,8.22,8.16,8.2,512000.0
2006-06-30 10:20:00,8.21,8.25,8.2,8.24,394000.0,8.21,8.25,8.2,8.24,394000.0
2006-06-30 10:30:00,8.24,8.3,8.22,8.28,384000.0,8.24,8.3,8.22,8.28,384000.0
2006-06-30 10:40:00,8.28,8.31,8.25,8.27,334000.0,8.28,8.31,8.25,8.27,334000.0
2006-06-30 10:50:00,8.27,8.3,8.26,8.3,623000.0,8.27,8.3,8.26,8.3,623000.0
2006-06-30 11:00:00,8.3,8.31,8.27,8.29,334000.0,8.3,8.31,8.27,8.29,334000.0
2006-06-30 11:10:00,8.29,8.31,8.28,8.29,152000.0,8.29,8.31,8.28,8.29,152000.0
2006-06-30 11:20:00,8.29,8.31,8.28,8.3,142000.0,8.29,8.31,8.28,8.3,142000.0
2006-06-30 11:30:00,8.29,8.3,8.26,8.27,300000.0,8.29,8.3,8.26,8.27,300000.0
2006-06-30 11:40:00,8.27,8.29,8.27,8.29,77000.0,8.27,8.29,8.27,8.29,77000.0
2006-06-30 11:50:00,8.29,8.29,8.27,8.28,60000.0,8.29,8.29,8.27,8.28,60000.0
2006-06-30 12:00:00,8.28,8.29,8.27,8.29,35000.0,8.28,8.29,8.27,8.29,35000.0
2006-06-30 12:10:00,8.29,8.29,8.27,8.27,8000.0,8.29,8.29,8.27,8.27,8000.0
2006-06-30 12:20:00,8.28,8.29,8.28,8.29,50000.0,8.28,8.29,8.28,8.29,50000.0
2006-06-30 12:30:00,8.28,8.29,8.28,8.29,18000.0,8.28,8.29,8.28,8.29,18000.0
2006-06-30 12:40:00,8.29,8.31,8.28,8.3,178000.0,8.29,8.31,8.28,8.3,178000.0
2006-06-30 12:50:00,8.3,8.31,8.27,8.29,110000.0,8.3,8.31,8.27,8.29,110000.0
2006-06-30 13:00:00,8.3,8.3,8.29,8.29,31000.0,8.3,8.3,8.29,8.29,31000.0
2006-06-30 13:10:00,8.3,8.31,8.29,8.31,74000.0,8.3,8.31,8.29,8.31,74000.0
2006-06-30 13:20:00,8.3,8.3,8.29,8.29,50000.0,8.3,8.3,8.29,8.29,50000.0
2006-06-30 13:30:00,8.29,8.3,8.29,8.29,33000.0,8.29,8.3,8.29,8.29,33000.0
2006-06-30 13:40:00,8.29,8.31,8.29,8.31,24000.0,8.29,8.31,8.29,8.31,24000.0
2006-06-30 13:50:00,8.31,8.31,8.28,8.28,245000.0,8.31,8.31,8.28,8.28,245000.0
2006-06-30 14:00:00,8.28,8.31,8.27,8.31,73000.0,8.28,8.31,8.27,8.31,73000.0
2006-06-30 14:10:00,8.31,8.33,8.28,8.28,249000.0,8.31,8.33,8.28,8.28,249000.0
2006-06-30 14:20:00,8.29,8.32,8.29,8.32,267000.0,8.29,8.32,8.29,8.32,267000.0
2006-06-30 14:30:00,8.31,8.32,8.3,8.31,87000.0,8.31,8.32,8.3,8.31,87000.0
2006-06-30 14:40:00,8.31,8.33,8.31,8.31,183000.0,8.31,8.33,8.31,8.31,183000.0
2006-06-30 14:50:00,8.31,8.33,8.31,8.33,143000.0,8.31,8.33,8.31,8.33,143000.0
2006-06-30 15:00:00,8.33,8.33,8.32,8.33,152000.0,8.33,8.33,8.32,8.33,152000.0
2006-06-30 15:10:00,8.33,8.34,8.28,8.29,293000.0,8.33,8.34,8.28,8.29,293000.0
2006-06-30 15:20:00,8.29,8.29,8.25,8.27,223000.0,8.29,8.29,8.25,8.27,223000.0
2006-06-30 15:30:00,8.27,8.28,8.25,8.26,106000.0,8.27,8.28,8.25,8.26,106000.0
2006-06-30 15:40:00,8.27,8.28,8.24,8.24,318000.0,8.27,8.28,8.24,8.24,318000.0
2006-06-30 15:50:00,8.24,8.27,8.22,8.26,409000.0,8.24,8.27,8.22,8.26,409000.0
2006-07-03 09:30:00,8.35,8.42,8.32,8.42,934000.0,8.35,8.42,8.32,8.42,934000.0
2006-07-03 09:40:00,8.41,8.45,8.38,8.45,1007000.0,8.41,8.45,8.38,8.45,1007000.0
2006-07-03 09:50:00,8.45,8.53,8.44,8.47,1170000.0,8.45,8.53,8.44,8.47,1170000.0
2006-07-03 10:00:00,8.47,8.49,8.45,8.49,534000.0,8.47,8.49,8.45,8.49,534000.0
2006-07-03 10:10:00,8.49,8.49,8.45,8.47,324000.0,8.49,8.49,8.45,8.47,324000.0
2006-07-03 10:20:00,8.47,8.47,8.46,8.47,136000.0,8.47,8.47,8.46,8.47,136000.0
2006-07-03 10:30:00,8.47,8.49,8.47,8.48,249000.0,8.47,8.49,8.47,8.48,249000.0
2006-07-03 10:40:00,8.48,8.49,8.43,8.45,148000.0,8.48,8.49,8.43,8.45,148000.0
2006-07-03 10:50:00,8.45,8.48,8.45,8.46,111000.0,8.45,8.48,8.45,8.46,111000.0
2006-07-03 11:00:00,8.45,8.48,8.44,8.47,186000.0,8.45,8.48,8.44,8.47,186000.0
2006-07-03 11:10:00,8.47,8.48,8.46,8.48,132000.0,8.47,8.48,8.46,8.48,132000.0
2006-07-03 11:20:00,8.48,8.51,8.47,8.47,570000.0,8.48,8.51,8.47,8.47,570000.0
2006-07-03 11:30:00,8.47,8.49,8.45,8.48,230000.0,8.47,8.49,8.45,8.48,230000.0
2006-07-03 11:40:00,8.48,8.5,8.46,8.47,279000.0,8.48,8.5,8.46,8.47,279000.0
2006-07-03 11:50:00,8.47,8.51,8.47,8.49,465000.0,8.47,8.51,8.47,8.49,465000.0
2006-07-03 12:00:00,8.49,8.51,8.49,8.5,426000.0,8.49,8.51,8.49,8.5,426000.0
2006-07-03 12:10:00,8.5,8.53,8.49,8.53,403000.0,8.5,8.53,8.49,8.53,403000.0
2006-07-03 12:20:00,8.53,8.54,8.51,8.52,361000.0,8.53,8.54,8.51,8.52,361000.0
2006-07-03 12:30:00,8.53,8.54,8.52,8.54,187000.0,8.53,8.54,8.52,8.54,187000.0
2006-07-03 12:40:00,8.54,8.55,8.53,8.54,264000.0,8.54,8.55,8.53,8.54,264000.0
2006-07-03 12:50:00,8.54,8.6,8.54,8.58,1062000.0,8.54,8.6,8.54,8.58,1062000.0
2006-07-05 09:30:00,8.45,8.45,8.37,8.4,1421000.0,8.45,8.45,8.37,8.4,1421000.0
2006-07-05 09:40:00,8.39,8.46,8.39,8.43,565000.0,8.39,8.46,8.39,8.43,565000.0
2006-07-05 09:50:00,8.41,8.43,8.39,8.42,298000.0,8.41,8.43,8.39,8.42,298000.0
2006-07-05 10:00:00,8.42,8.42,8.39,8.4,386000.0,8.42,8.42,8.39,8.4,386000.0
2006-07-05 10:10:00,8.4,8.42,8.39,8.4,476000.0,8.4,8.42,8.39,8.4,476000.0
2006-07-05 10:20:00,8.4,8.45,8.39,8.42,375000.0,8.4,8.45,8.39,8.42,375000.0
2006-07-05 10:30:00,8.42,8.44,8.42,8.43,296000.0,8.42,8.44,8.42,8.43,296000.0
2006-07-05 10:40:00,8.42,8.43,8.4,8.4,373000.0,8.42,8.43,8.4,8.4,373000.0
2006-07-05 10:50:00,8.4,8.4,8.36,8.38,500000.0,8.4,8.4,8.36,8.38,500000.0
2006-07-05 11:00:00,8.38,8.38,8.35,8.37,349000.0,8.38,8.38,8.35,8.37,349000.0
2006-07-05 11:10:00,8.37,8.39,8.37,8.38,252000.0,8.37,8.39,8.37,8.38,252000.0
2006-07-05 11:20:00,8.38,8.38,8.33,8.34,487000.0,8.38,8.38,8.33,8.34,487000.0
2006-07-05 11:30:00,8.34,8.37,8.34,8.34,285000.0,8.34,8.37,8.34,8.34,285000.0
2006-07-05 11:40:00,8.34,8.37,8.34,8.37,162000.0,8.34,8.37,8.34,8.37,162000.0
2006-07-05 11:50:00,8.36,8.36,8.35,8.36,127000.0,8.36,8.36,8.35,8.36,127000.0
2006-07-05 12:00:00,8.36,8.36,8.35,8.36,132000.0,8.36,8.36,8.35,8.36,132000.0
2006-07-05 12:10:00,8.36,8.4,8.36,8.39,167000.0,8.36,8.4,8.36,8.39,167000.0
2006-07-05 12:20:00,8.38,8.4,8.38,8.4,97000.0,8.38,8.4,8.38,8.4,97000.0
2006-07-05 12:30:00,8.4,8.41,8.38,8.38,176000.0,8.4,8.41,8.38,8.38,176000.0
2006-07-05 12:40:00,8.38,8.39,8.38,8.39,63000.0,8.38,8.39,8.38,8.39,63000.0
2006-07-05 12:50:00,8.39,8.39,8.39,8.39,42000.0,8.39,8.39,8.39,8.39,42000.0
2006-07-05 13:00:00,8.39,8.41,8.39,8.41,147000.0,8.39,8.41,8.39,8.41,147000.0
2006-07-05 13:10:00,8.4,8.43,8.4,8.43,264000.0,8.4,8.43,8.4,8.43,264000.0
2006-07-05 13:20:00,8.42,8.42,8.39,8.39,296000.0,8.42,8.42,8.39,8.39,296000.0
2006-07-05 13:30:00,8.39,8.4,8.39,8.39,90000.0,8.39,8.4,8.39,8.39,90000.0
2006-07-05 13:40:00,8.39,8.39,8.35,8.36,189000.0,8.39,8.39,8.35,8.36,189000.0
2006-07-05 13:50:00,8.36,8.38,8.35,8.36,108000.0,8.36,8.38,8.35,8.36,108000.0
2006-07-05 14:00:00,8.35,8.35,8.34,8.34,253000.0,8.35,8.35,8.34,8.34,253000.0
2006-07-05 14:10:00,8.34,8.35,8.31,8.35,269000.0,8.34,8.35,8.31,8.35,269000.0
2006-07-05 14:20:00,8.36,8.37,8.34,8.36,180000.0,8.36,8.37,8.34,8.36,180000.0
2006-07-05 14:30:00,8.36,8.41,8.35,8.4,415000.0,8.36,8.41,8.35,8.4,415000.0
2006-07-05 14:40:00,8.4,8.41,8.39,8.39,269000.0,8.4,8.41,8.39,8.39,269000.0
2006-07-05 14:50:00,8.39,8.39,8.38,8.39,148000.0,8.39,8.39,8.38,8.39,148000.0
2006-07-05 15:00:00,8.39,8.39,8.38,8.39,92000.0,8.39,8.39,8.38,8.39,92000.0
2006-07-05 15:10:00,8.38,8.39,8.36,8.36,198000.0,8.38,8.39,8.36,8.36,198000.0
2006-07-05 15:20:00,8.36,8.38,8.36,8.37,161000.0,8.36,8.38,8.36,8.37,161000.0
2006-07-05 15:30:00,8.37,8.39,8.36,8.38,344000.0,8.37,8.39,8.36,8.38,344000.0
2006-07-05 15:40:00,8.38,8.42,8.37,8.4,340000.0,8.38,8.42,8.37,8.4,340000.0
2006-07-05 15:50:00,8.4,8.41,8.39,8.4,488000.0,8.4,8.41,8.39,8.4,488000.0
2006-07-06 09:30:00,8.44,8.72,8.44,8.6,2357000.0,8.44,8.72,8.44,8.6,2357000.0
2006-07-06 09:40:00,8.6,8.64,8.54,8.62,1063000.0,8.6,8.64,8.54,8.62,1063000.0
2006-07-06 09:50:00,8.62,8.65,8.58,8.59,760000.0,8.62,8.65,8.58,8.59,760000.0
2006-07-06 10:00:00,8.59,8.69,8.58,8.69,1186000.0,8.59,8.69,8.58,8.69,1186000.0
2006-07-06 10:10:00,8.69,8.75,8.66,8.73,1583000.0,8.69,8.75,8.66,8.73,1583000.0
2006-07-06 10:20:00,8.73,8.75,8.7,8.73,1155000.0,8.73,8.75,8.7,8.73,1155000.0
2006-07-06 10:30:00,8.73,8.74,8.68,8.71,530000.0,8.73,8.74,8.68,8.71,530000.0
2006-07-06 10:40:00,8.7,8.71,8.69,8.69,365000.0,8.7,8.71,8.69,8.69,365000.0
2006-07-06 10:50:00,8.69,8.7,8.61,8.65,657000.0,8.69,8.7,8.61,8.65,657000.0
2006-07-06 11:00:00,8.65,8.72,8.65,8.71,513000.0,8.65,8.72,8.65,8.71,513000.0
2006-07-06 11:10:00,8.7,8.81,8.7,8.76,1434000.0,8.7,8.81,8.7,8.76,1434000.0
2006-07-06 11:20:00,8.76,8.9,8.76,8.9,1680000.0,8.76,8.9,8.76,8.9,1680000.0
2006-07-06 11:30:00,8.9,8.93,8.83,8.84,1198000.0,8.9,8.93,8.83,8.84,1198000.0
2006-07-06 11:40:00,8.85,8.87,8.78,8.78,747000.0,8.85,8.87,8.78,8.78,747000.0
2006-07-06 11:50:00,8.79,8.81,8.75,8.78,927000.0,8.79,8.81,8.75,8.78,927000.0
2006-07-06 12:00:00,8.78,8.82,8.77,8.8,339000.0,8.78,8.82,8.77,8.8,339000.0
2006-07-06 12:10:00,8.79,8.8,8.74,8.77,411000.0,8.79,8.8,8.74,8.77,411000.0
2006-07-06 12:20:00,8.77,8.77,8.68,8.73,1011000.0,8.77,8.77,8.68,8.73,1011000.0
2006-07-06 12:30:00,8.74,8.79,8.73,8.77,186000.0,8.74,8.79,8.73,8.77,186000.0
2006-07-06 12:40:00,8.78,8.78,8.72,8.73,212000.0,8.78,8.78,8.72,8.73,212000.0
2006-07-06 12:50:00,8.72,8.79,8.72,8.74,351000.0,8.72,8.79,8.72,8.74,351000.0
2006-07-06 13:00:00,8.74,8.84,8.74,8.82,426000.0,8.74,8.84,8.74,8.82,426000.0
2006-07-06 13:10:00,8.82,8.85,8.79,8.8,510000.0,8.82,8.85,8.79,8.8,510000.0
2006-07-06 13:20:00,8.79,8.81,8.79,8.79,66000.0,8.79,8.81,8.79,8.79,66000.0
2006-07-06 13:30:00,8.79,8.85,8.79,8.84,268000.0,8.79,8.85,8.79,8.84,268000.0
2006-07-06 13:40:00,8.84,8.87,8.83,8.86,557000.0,8.84,8.87,8.83,8.86,557000.0
2006-07-06 13:50:00,8.86,8.86,8.81,8.81,217000.0,8.86,8.86,8.81,8.81,217000.0
2006-07-06 14:00:00,8.8,8.82,8.76,8.79,570000.0,8.8,8.82,8.76,8.79,570000.0
2006-07-06 14:10:00,8.79,8.79,8.75,8.77,710000.0,8.79,8.79,8.75,8.77,710000.0
2006-07-06 14:20:00,8.77,8.79,8.75,8.75,388000.0,8.77,8.79,8.75,8.75,388000.0
2006-07-06 14:30:00,8.75,8.75,8.69,8.72,868000.0,8.75,8.75,8.69,8.72,868000.0
2006-07-06 14:40:00,8.72,8.75,8.7,8.72,293000.0,8.72,8.75,8.7,8.72,293000.0
2006-07-06 14:50:00,8.73,8.76,8.72,8.72,316000.0,8.73,8.76,8.72,8.72,316000.0
2006-07-06 15:00:00,8.72,8.76,8.71,8.74,472000.0,8.72,8.76,8.71,8.74,472000.0
2006-07-06 15:10:00,8.76,8.82,8.75,8.78,622000.0,8.76,8.82,8.75,8.78,622000.0
2006-07-06 15:20:00,8.78,8.83,8.78,8.79,774000.0,8.78,8.83,8.78,8.79,774000.0
2006-07-06 15:30:00,8.79,8.8,8.77,8.78,539000.0,8.79,8.8,8.77,8.78,539000.0
2006-07-06 15:40:00,8.78,8.81,8.75,8.76,765000.0,8.78,8.81,8.75,8.76,765000.0
2006-07-06 15:50:00,8.75,8.8,8.75,8.77,955000.0,8.75,8.8,8.75,8.77,955000.0
2006-07-07 09:30:00,8.77,8.79,8.58,8.72,2238000.0,8.77,8.79,8.58,8.72,2238000.0
2006-07-07 09:40:00,8.7,8.77,8.65,8.66,1543000.0,8.7,8.77,8.65,8.66,1543000.0
2006-07-07 09:50:00,8.66,8.67,8.59,8.61,1678000.0,8.66,8.67,8.59,8.61,1678000.0
2006-07-07 10:00:00,8.62,8.63,8.58,8.63,1124000.0,8.62,8.63,8.58,8.63,1124000.0
2006-07-07 10:10:00,8.62,8.68,8.62,8.66,644000.0,8.62,8.68,8.62,8.66,644000.0
2006-07-07 10:20:00,8.66,8.77,8.65,8.71,1306000.0,8.66,8.77,8.65,8.71,1306000.0
2006-07-07 10:30:00,8.71,8.73,8.67,8.69,671000.0,8.71,8.73,8.67,8.69,671000.0
2006-07-07 10:40:00,8.69,8.71,8.65,8.68,682000.0,8.69,8.71,8.65,8.68,682000.0
2006-07-07 10:50:00,8.69,8.74,8.67,8.69,233000.0,8.69,8.74,8.67,8.69,233000.0
2006-07-07 11:00:00,8.69,8.7,8.65,8.67,281000.0,8.69,8.7,8.65,8.67,281000.0
2006-07-07 11:10:00,8.67,8.69,8.67,8.67,57000.0,8.67,8.69,8.67,8.67,57000.0
2006-07-07 11:20:00,8.68,8.73,8.68,8.71,191000.0,8.68,8.73,8.68,8.71,191000.0
2006-07-07 11:30:00,8.71,8.85,8.71,8.77,1480000.0,8.71,8.85,8.71,8.77,1480000.0
2006-07-07 11:40:00,8.79,8.82,8.76,8.8,731000.0,8.79,8.82,8.76,8.8,731000.0
2006-07-07 11:50:00,8.8,9.08,8.79,9.08,3001000.0,8.8,9.08,8.79,9.08,3001000.0
2006-07-07 12:00:00,9.08,9.13,9.03,9.09,2415000.0,9.08,9.13,9.03,9.09,2415000.0
2006-07-07 12:10:00,9.09,9.12,9.03,9.04,1558000.0,9.09,9.12,9.03,9.04,1558000.0
2006-07-07 12:20:00,9.04,9.18,9.04,9.11,1968000.0,9.04,9.18,9.04,9.11,1968000.0
2006-07-07 12:30:00,9.11,9.17,9.1,9.12,1302000.0,9.11,9.17,9.1,9.12,1302000.0
2006-07-07 12:40:00,9.12,9.15,9.09,9.1,837000.0,9.12,9.15,9.09,9.1,837000.0
2006-07-07 12:50:00,9.1,9.1,9.04,9.04,758000.0,9.1,9.1,9.04,9.04,758000.0
2006-07-07 13:00:00,9.05,9.06,8.96,8.97,1216000.0,9.05,9.06,8.96,8.97,1216000.0
2006-07-07 13:10:00,8.97,8.99,8.93,8.95,1053000.0,8.97,8.99,8.93,8.95,1053000.0
2006-07-07 13:20:00,8.96,9.02,8.93,8.98,674000.0,8.96,9.02,8.93,8.98,674000.0
2006-07-07 13:30:00,8.99,9.03,8.98,9.02,591000.0,8.99,9.03,8.98,9.02,591000.0
2006-07-07 13:40:00,9.02,9.06,9.01,9.06,538000.0,9.02,9.06,9.01,9.06,538000.0
2006-07-07 13:50:00,9.06,9.07,9.01,9.02,512000.0,9.06,9.07,9.01,9.02,512000.0
2006-07-07 14:00:00,9.02,9.09,9.01,9.07,630000.0,9.02,9.09,9.01,9.07,630000.0
2006-07-07 14:10:00,9.07,9.14,9.05,9.11,601000.0,9.07,9.14,9.05,9.11,601000.0
2006-07-07 14:20:00,9.1,9.1,9.06,9.06,354000.0,9.1,9.1,9.06,9.06,354000.0
2006-07-07 14:30:00,9.06,9.06,8.96,8.97,869000.0,9.06,9.06,8.96,8.97,869000.0
2006-07-07 14:40:00,8.98,8.98,8.8,8.83,1684000.0,8.98,8.98,8.8,8.83,1684000.0
2006-07-07 14:50:00,8.83,8.87,8.75,8.79,1282000.0,8.83,8.87,8.75,8.79,1282000.0
2006-07-07 15:00:00,8.79,8.79,8.66,8.77,1833000.0,8.79,8.79,8.66,8.77,1833000.0
2006-07-07 15:10:00,8.77,8.77,8.71,8.74,1064000.0,8.77,8.77,8.71,8.74,1064000.0
2006-07-07 15:20:00,8.73,8.74,8.66,8.72,1351000.0,8.73,8.74,8.66,8.72,1351000.0
2006-07-07 15:30:00,8.72,8.73,8.65,8.67,1069000.0,8.72,8.73,8.65,8.67,1069000.0
2006-07-07 15:40:00,8.67,8.75,8.65,8.71,966000.0,8.67,8.75,8.65,8.71,966000.0
2006-07-07 15:50:00,8.72,8.73,8.7,8.72,858000.0,8.72,8.73,8.7,8.72,858000.0
2006-07-10 09:30:00,8.83,8.88,8.75,8.82,1447000.0,8.83,8.88,8.75,8.82,1447000.0
2006-07-10 09:40:00,8.83,8.85,8.81,8.83,753000.0,8.83,8.85,8.81,8.83,753000.0
2006-07-10 09:50:00,8.83,8.83,8.75,8.8,822000.0,8.83,8.83,8.75,8.8,822000.0
2006-07-10 10:00:00,8.81,8.82,8.75,8.76,833000.0,8.81,8.82,8.75,8.76,833000.0
2006-07-10 10:10:00,8.77,8.78,8.65,8.68,1218000.0,8.77,8.78,8.65,8.68,1218000.0
2006-07-10 10:20:00,8.68,8.75,8.63,8.74,750000.0,8.68,8.75,8.63,8.74,750000.0
2006-07-10 10:30:00,8.74,8.76,8.59,8.59,1105000.0,8.74,8.76,8.59,8.59,1105000.0
2006-07-10 10:40:00,8.59,8.63,8.54,8.61,1318000.0,8.59,8.63,8.54,8.61,1318000.0
2006-07-10 10:50:00,8.61,8.65,8.61,8.62,522000.0,8.61,8.65,8.61,8.62,522000.0
2006-07-10 11:00:00,8.62,8.62,8.56,8.56,710000.0,8.62,8.62,8.56,8.56,710000.0
2006-07-10 11:10:00,8.56,8.58,8.53,8.54,799000.0,8.56,8.58,8.53,8.54,799000.0
2006-07-10 11:20:00,8.54,8.64,8.52,8.62,865000.0,8.54,8.64,8.52,8.62,865000.0
2006-07-10 11:30:00,8.62,8.63,8.58,8.61,384000.0,8.62,8.63,8.58,8.61,384000.0
2006-07-10 11:40:00,8.62,8.63,8.57,8.62,304000.0,8.62,8.63,8.57,8.62,304000.0
2006-07-10 11:50:00,8.62,8.66,8.61,8.66,320000.0,8.62,8.66,8.61,8.66,320000.0
2006-07-10 12:00:00,8.65,8.66,8.61,8.61,220000.0,8.65,8.66,8.61,8.61,220000.0
2006-07-10 12:10:00,8.62,8.63,8.58,8.63,217000.0,8.62,8.63,8.58,8.63,217000.0
2006-07-10 12:20:00,8.63,8.64,8.6,8.61,298000.0,8.63,8.64,8.6,8.61,298000.0
2006-07-10 12:30:00,8.61,8.69,8.61,8.68,263000.0,8.61,8.69,8.61,8.68,263000.0
2006-07-10 12:40:00,8.68,8.74,8.65,8.69,712000.0,8.68,8.74,8.65,8.69,712000.0
2006-07-10 12:50:00,8.69,8.7,8.65,8.7,462000.0,8.69,8.7,8.65,8.7,462000.0
2006-07-10 13:00:00,8.7,8.7,8.65,8.67,299000.0,8.7,8.7,8.65,8.67,299000.0
2006-07-10 13:10:00,8.66,8.66,8.62,8.63,326000.0,8.66,8.66,8.62,8.63,326000.0
2006-07-10 13:20:00,8.63,8.64,8.6,8.63,304000.0,8.63,8.64,8.6,8.63,304000.0
2006-07-10 13:30:00,8.63,8.63,8.56,8.57,375000.0,8.63,8.63,8.56,8.57,375000.0
2006-07-10 13:40:00,8.57,8.62,8.55,8.62,403000.0,8.57,8.62,8.55,8.62,403000.0
2006-07-10 13:50:00,8.64,8.64,8.59,8.6,152000.0,8.64,8.64,8.59,8.6,152000.0
2006-07-10 14:00:00,8.61,8.61,8.59,8.59,131000.0,8.61,8.61,8.59,8.59,131000.0
2006-07-10 14:10:00,8.59,8.59,8.55,8.55,862000.0,8.59,8.59,8.55,8.55,862000.0
2006-07-10 14:20:00,8.55,8.57,8.52,8.54,513000.0,8.55,8.57,8.52,8.54,513000.0
2006-07-10 14:30:00,8.54,8.54,8.41,8.44,1369000.0,8.54,8.54,8.41,8.44,1369000.0
2006-07-10 14:40:00,8.43,8.45,8.32,8.35,1719000.0,8.43,8.45,8.32,8.35,1719000.0
2006-07-10 14:50:00,8.35,8.39,8.34,8.38,878000.0,8.35,8.39,8.34,8.38,878000.0
2006-07-10 15:00:00,8.39,8.42,8.36,8.4,724000.0,8.39,8.42,8.36,8.4,724000.0
2006-07-10 15:10:00,8.4,8.44,8.39,8.42,685000.0,8.4,8.44,8.39,8.42,685000.0
2006-07-10 15:20:00,8.42,8.47,8.41,8.43,475000.0,8.42,8.47,8.41,8.43,475000.0
2006-07-10 15:30:00,8.42,8.45,8.4,8.41,581000.0,8.42,8.45,8.4,8.41,581000.0
2006-07-10 15:40:00,8.41,8.42,8.37,8.38,640000.0,8.41,8.42,8.37,8.38,640000.0
2006-07-10 15:50:00,8.38,8.42,8.37,8.42,920000.0,8.38,8.42,8.37,8.42,920000.0
2006-07-11 09:30:00,8.36,8.37,8.25,8.32,1638000.0,8.36,8.37,8.25,8.32,1638000.0
2006-07-11 09:40:00,8.32,8.34,8.18,8.26,1792000.0,8.32,8.34,8.18,8.26,1792000.0
2006-07-11 09:50:00,8.27,8.33,8.23,8.25,1168000.0,8.27,8.33,8.23,8.25,1168000.0
2006-07-11 10:00:00,8.24,8.25,8.2,8.21,1500000.0,8.24,8.25,8.2,8.21,1500000.0
2006-07-11 10:10:00,8.21,8.23,8.17,8.2,1577000.0,8.21,8.23,8.17,8.2,1577000.0
2006-07-11 10:20:00,8.21,8.24,8.18,8.18,970000.0,8.21,8.24,8.18,8.18,970000.0
2006-07-11 10:30:00,8.18,8.18,8.1,8.14,1638000.0,8.18,8.18,8.1,8.14,1638000.0
2006-07-11 10:40:00,8.14,8.19,8.13,8.17,590000.0,8.14,8.19,8.13,8.17,590000.0
2006-07-11 10:50:00,8.17,8.19,8.12,8.13,792000.0,8.17,8.19,8.12,8.13,792000.0
2006-07-11 11:00:00,8.13,8.17,8.11,8.15,606000.0,8.13,8.17,8.11,8.15,606000.0
2006-07-11 11:10:00,8.17,8.21,8.14,8.2,417000.0,8.17,8.21,8.14,8.2,417000.0
2006-07-11 11:20:00,8.21,8.22,8.18,8.2,609000.0,8.21,8.22,8.18,8.2,609000.0
2006-07-11 11:30:00,8.19,8.25,8.18,8.19,531000.0,8.19,8.25,8.18,8.19,531000.0
2006-07-11 11:40:00,8.2,8.23,8.18,8.21,292000.0,8.2,8.23,8.18,8.21,292000.0
2006-07-11 11:50:00,8.21,8.22,8.19,8.2,213000.0,8.21,8.22,8.19,8.2,213000.0
2006-07-11 12:00:00,8.2,8.23,8.19,8.22,283000.0,8.2,8.23,8.19,8.22,283000.0
2006-07-11 12:10:00,8.22,8.29,8.22,8.27,795000.0,8.22,8.29,8.22,8.27,795000.0
2006-07-11 12:20:00,8.28,8.33,8.28,8.31,1160000.0,8.28,8.33,8.28,8.31,1160000.0
2006-07-11 12:30:00,8.32,8.32,8.27,8.3,403000.0,8.32,8.32,8.27,8.3,403000.0
2006-07-11 12:40:00,8.29,8.29,8.25,8.26,354000.0,8.29,8.29,8.25,8.26,354000.0
2006-07-11 12:50:00,8.27,8.27,8.23,8.23,222000.0,8.27,8.27,8.23,8.23,222000.0
2006-07-11 13:00:00,8.24,8.25,8.19,8.23,533000.0,8.24,8.25,8.19,8.23,533000.0
2006-07-11 13:10:00,8.24,8.26,8.23,8.26,325000.0,8.24,8.26,8.23,8.26,325000.0
2006-07-11 13:20:00,8.27,8.28,8.24,8.26,161000.0,8.27,8.28,8.24,8.26,161000.0
2006-07-11 13:30:00,8.26,8.26,8.22,8.23,206000.0,8.26,8.26,8.22,8.23,206000.0
2006-07-11 13:40:00,8.23,8.28,8.22,8.28,197000.0,8.23,8.28,8.22,8.28,197000.0
2006-07-11 13:50:00,8.29,8.46,8.28,8.37,2741000.0,8.29,8.46,8.28,8.37,2741000.0
2006-07-11 14:00:00,8.38,8.42,8.36,8.42,1054000.0,8.38,8.42,8.36,8.42,1054000.0
2006-07-11 14:10:00,8.42,8.55,8.42,8.52,2446000.0,8.42,8.55,8.42,8.52,2446000.0
2006-07-11 14:20:00,8.49,8.54,8.46,8.49,976000.0,8.49,8.54,8.46,8.49,976000.0
2006-07-11 14:30:00,8.49,8.52,8.46,8.47,475000.0,8.49,8.52,8.46,8.47,475000.0
2006-07-11 14:40:00,8.48,8.53,8.46,8.5,485000.0,8.48,8.53,8.46,8.5,485000.0
2006-07-11 14:50:00,8.5,8.53,8.48,8.51,425000.0,8.5,8.53,8.48,8.51,425000.0
2006-07-11 15:00:00,8.5,8.51,8.46,8.51,434000.0,8.5,8.51,8.46,8.51,434000.0
2006-07-11 15:10:00,8.51,8.56,8.5,8.52,1131000.0,8.51,8.56,8.5,8.52,1131000.0
2006-07-11 15:20:00,8.53,8.63,8.53,8.61,1962000.0,8.53,8.63,8.53,8.61,1962000.0
2006-07-11 15:30:00,8.61,8.65,8.58,8.63,1096000.0,8.61,8.65,8.58,8.63,1096000.0
2006-07-11 15:40:00,8.63,8.63,8.56,8.6,814000.0,8.63,8.63,8.56,8.6,814000.0
2006-07-11 15:50:00,8.59,8.62,8.58,8.6,1270000.0,8.59,8.62,8.58,8.6,1270000.0
2006-07-12 09:30:00,8.63,8.63,8.46,8.54,1020000.0,8.63,8.63,8.46,8.54,1020000.0
2006-07-12 09:40:00,8.54,8.58,8.51,8.53,810000.0,8.54,8.58,8.51,8.53,810000.0
2006-07-12 09:50:00,8.53,8.57,8.52,8.53,525000.0,8.53,8.57,8.52,8.53,525000.0
2006-07-12 10:00:00,8.53,8.53,8.46,8.5,638000.0,8.53,8.53,8.46,8.5,638000.0
2006-07-12 10:10:00,8.5,8.55,8.48,8.5,617000.0,8.5,8.55,8.48,8.5,617000.0
2006-07-12 10:20:00,8.5,8.53,8.48,8.5,437000.0,8.5,8.53,8.48,8.5,437000.0
2006-07-12 10:30:00,8.5,8.52,8.48,8.49,591000.0,8.5,8.52,8.48,8.49,591000.0
2006-07-12 10:40:00,8.49,8.54,8.49,8.49,486000.0,8.49,8.54,8.49,8.49,486000.0
2006-07-12 10:50:00,8.5,8.5,8.44,8.49,783000.0,8.5,8.5,8.44,8.49,783000.0
2006-07-12 11:00:00,8.49,8.5,8.46,8.48,506000.0,8.49,8.5,8.46,8.48,506000.0
2006-07-12 11:10:00,8.48,8.52,8.47,8.5,348000.0,8.48,8.52,8.47,8.5,348000.0
2006-07-12 11:20:00,8.5,8.51,8.47,8.5,339000.0,8.5,8.51,8.47,8.5,339000.0
2006-07-12 11:30:00,8.5,8.51,8.49,8.51,226000.0,8.5,8.51,8.49,8.51,226000.0
2006-07-12 11:40:00,8.51,8.58,8.5,8.55,556000.0,8.51,8.58,8.5,8.55,556000.0
2006-07-12 11:50:00,8.55,8.6,8.55,8.59,444000.0,8.55,8.6,8.55,8.59,444000.0
2006-07-12 12:00:00,8.6,8.65,8.59,8.63,918000.0,8.6,8.65,8.59,8.63,918000.0
2006-07-12 12:10:00,8.63,8.63,8.57,8.57,633000.0,8.63,8.63,8.57,8.57,633000.0
2006-07-12 12:20:00,8.57,8.57,8.52,8.54,605000.0,8.57,8.57,8.52,8.54,605000.0
2006-07-12 12:30:00,8.54,8.58,8.54,8.57,348000.0,8.54,8.58,8.54,8.57,348000.0
2006-07-12 12:40:00,8.57,8.59,8.55,8.57,475000.0,8.57,8.59,8.55,8.57,475000.0
2006-07-12 12:50:00,8.58,8.6,8.56,8.59,170000.0,8.58,8.6,8.56,8.59,170000.0
2006-07-12 13:00:00,8.59,8.59,8.53,8.54,443000.0,8.59,8.59,8.53,8.54,443000.0
2006-07-12 13:10:00,8.54,8.58,8.54,8.57,165000.0,8.54,8.58,8.54,8.57,165000.0
2006-07-12 13:20:00,8.56,8.57,8.55,8.57,186000.0,8.56,8.57,8.55,8.57,186000.0
2006-07-12 13:30:00,8.57,8.62,8.55,8.61,332000.0,8.57,8.62,8.55,8.61,332000.0
2006-07-12 13:40:00,8.61,8.61,8.57,8.57,272000.0,8.61,8.61,8.57,8.57,272000.0
2006-07-12 13:50:00,8.56,8.58,8.54,8.57,408000.0,8.56,8.58,8.54,8.57,408000.0
2006-07-12 14:00:00,8.57,8.58,8.56,8.58,172000.0,8.57,8.58,8.56,8.58,172000.0
2006-07-12 14:10:00,8.58,8.64,8.57,8.63,546000.0,8.58,8.64,8.57,8.63,546000.0
2006-07-12 14:20:00,8.64,8.64,8.6,8.61,368000.0,8.64,8.64,8.6,8.61,368000.0
2006-07-12 14:30:00,8.61,8.61,8.56,8.6,496000.0,8.61,8.61,8.56,8.6,496000.0
2006-07-12 14:40:00,8.6,8.61,8.56,8.57,456000.0,8.6,8.61,8.56,8.57,456000.0
2006-07-12 14:50:00,8.57,8.59,8.49,8.53,1133000.0,8.57,8.59,8.49,8.53,1133000.0
2006-07-12 15:00:00,8.53,8.55,8.48,8.54,834000.0,8.53,8.55,8.48,8.54,834000.0
2006-07-12 15:10:00,8.53,8.56,8.52,8.56,404000.0,8.53,8.56,8.52,8.56,404000.0
2006-07-12 15:20:00,8.56,8.59,8.54,8.55,907000.0,8.56,8.59,8.54,8.55,907000.0
2006-07-12 15:30:00,8.55,8.56,8.51,8.51,503000.0,8.55,8.56,8.51,8.51,503000.0
2006-07-12 15:40:00,8.51,8.52,8.49,8.49,801000.0,8.51,8.52,8.49,8.49,801000.0
2006-07-12 15:50:00,8.49,8.51,8.46,8.5,1473000.0,8.49,8.51,8.46,8.5,1473000.0
2006-07-13 09:30:00,8.32,8.35,8.23,8.34,981000.0,8.32,8.35,8.23,8.34,981000.0
2006-07-13 09:40:00,8.33,8.38,8.28,8.28,1094000.0,8.33,8.38,8.28,8.28,1094000.0
2006-07-13 09:50:00,8.28,8.32,8.25,8.29,777000.0,8.28,8.32,8.25,8.29,777000.0
2006-07-13 10:00:00,8.28,8.34,8.25,8.33,670000.0,8.28,8.34,8.25,8.33,670000.0
2006-07-13 10:10:00,8.33,8.37,8.3,8.37,493000.0,8.33,8.37,8.3,8.37,493000.0
2006-07-13 10:20:00,8.36,8.42,8.33,8.39,948000.0,8.36,8.42,8.33,8.39,948000.0
2006-07-13 10:30:00,8.4,8.46,8.37,8.41,747000.0,8.4,8.46,8.37,8.41,747000.0
2006-07-13 10:40:00,8.41,8.47,8.34,8.42,453000.0,8.41,8.47,8.34,8.42,453000.0
2006-07-13 10:50:00,8.41,8.44,8.34,8.35,510000.0,8.41,8.44,8.34,8.35,510000.0
2006-07-13 11:00:00,8.35,8.38,8.32,8.33,708000.0,8.35,8.38,8.32,8.33,708000.0
2006-07-13 11:10:00,8.33,8.35,8.3,8.32,544000.0,8.33,8.35,8.3,8.32,544000.0
2006-07-13 11:20:00,8.32,8.4,8.32,8.38,478000.0,8.32,8.4,8.32,8.38,478000.0
2006-07-13 11:30:00,8.39,8.42,8.36,8.4,473000.0,8.39,8.42,8.36,8.4,473000.0
2006-07-13 11:40:00,8.4,8.41,8.34,8.34,319000.0,8.4,8.41,8.34,8.34,319000.0
2006-07-13 11:50:00,8.35,8.39,8.32,8.38,667000.0,8.35,8.39,8.32,8.38,667000.0
2006-07-13 12:00:00,8.39,8.42,8.37,8.41,506000.0,8.39,8.42,8.37,8.41,506000.0
2006-07-13 12:10:00,8.41,8.58,8.4,8.51,1282000.0,8.41,8.58,8.4,8.51,1282000.0
2006-07-13 12:20:00,8.51,8.52,8.48,8.49,570000.0,8.51,8.52,8.48,8.49,570000.0
2006-07-13 12:30:00,8.49,8.53,8.49,8.52,267000.0,8.49,8.53,8.49,8.52,267000.0
2006-07-13 12:40:00,8.51,8.58,8.51,8.55,780000.0,8.51,8.58,8.51,8.55,780000.0
2006-07-13 12:50:00,8.55,8.56,8.48,8.49,785000.0,8.55,8.56,8.48,8.49,785000.0
2006-07-13 13:00:00,8.5,8.51,8.41,8.41,818000.0,8.5,8.51,8.41,8.41,818000.0
2006-07-13 13:10:00,8.42,8.46,8.41,8.45,311000.0,8.42,8.46,8.41,8.45,311000.0
2006-07-13 13:20:00,8.45,8.47,8.41,8.41,440000.0,8.45,8.47,8.41,8.41,440000.0
2006-07-13 13:30:00,8.41,8.43,8.38,8.41,1111000.0,8.41,8.43,8.38,8.41,1111000.0
2006-07-13 13:40:00,8.41,8.44,8.38,8.41,386000.0,8.41,8.44,8.38,8.41,386000.0
2006-07-13 13:50:00,8.4,8.41,8.33,8.33,586000.0,8.4,8.41,8.33,8.33,586000.0
2006-07-13 14:00:00,8.33,8.41,8.33,8.4,232000.0,8.33,8.41,8.33,8.4,232000.0
2006-07-13 14:10:00,8.4,8.44,8.37,8.4,287000.0,8.4,8.44,8.37,8.4,287000.0
2006-07-13 14:20:00,8.4,8.42,8.39,8.42,244000.0,8.4,8.42,8.39,8.42,244000.0
2006-07-13 14:30:00,8.41,8.43,8.39,8.43,514000.0,8.41,8.43,8.39,8.43,514000.0
2006-07-13 14:40:00,8.44,8.45,8.37,8.4,610000.0,8.44,8.45,8.37,8.4,610000.0
2006-07-13 14:50:00,8.4,8.41,8.37,8.4,310000.0,8.4,8.41,8.37,8.4,310000.0
2006-07-13 15:00:00,8.4,8.4,8.36,8.38,426000.0,8.4,8.4,8.36,8.38,426000.0
2006-07-13 15:10:00,8.37,8.39,8.3,8.32,777000.0,8.37,8.39,8.3,8.32,777000.0
2006-07-13 15:20:00,8.32,8.37,8.31,8.36,518000.0,8.32,8.37,8.31,8.36,518000.0
2006-07-13 15:30:00,8.36,8.38,8.32,8.33,433000.0,8.36,8.38,8.32,8.33,433000.0
2006-07-13 15:40:00,8.32,8.33,8.3,8.33,432000.0,8.32,8.33,8.3,8.33,432000.0
2006-07-13 15:50:00,8.33,8.37,8.33,8.34,630000.0,8.33,8.37,8.33,8.34,630000.0
2006-07-14 09:30:00,8.72,8.8,8.68,8.76,3761000.0,8.72,8.8,8.68,8.76,3761000.0
2006-07-14 09:40:00,8.76,8.84,8.72,8.8,3698000.0,8.76,8.84,8.72,8.8,3698000.0
2006-07-14 09:50:00,8.8,8.8,8.69,8.75,2131000.0,8.8,8.8,8.69,8.75,2131000.0
2006-07-14 10:00:00,8.75,8.8,8.75,8.78,1443000.0,8.75,8.8,8.75,8.78,1443000.0
2006-07-14 10:10:00,8.79,8.86,8.78,8.8,3014000.0,8.79,8.86,8.78,8.8,3014000.0
2006-07-14 10:20:00,8.8,8.82,8.71,8.74,2636000.0,8.8,8.82,8.71,8.74,2636000.0
2006-07-14 10:30:00,8.74,8.75,8.71,8.74,1259000.0,8.74,8.75,8.71,8.74,1259000.0
2006-07-14 10:40:00,8.73,8.77,8.71,8.71,1101000.0,8.73,8.77,8.71,8.71,1101000.0
2006-07-14 10:50:00,8.71,8.72,8.57,8.59,3415000.0,8.71,8.72,8.57,8.59,3415000.0
2006-07-14 11:00:00,8.6,8.6,8.52,8.58,1522000.0,8.6,8.6,8.52,8.58,1522000.0
2006-07-14 11:10:00,8.58,8.63,8.58,8.62,1110000.0,8.58,8.63,8.58,8.62,1110000.0
2006-07-14 11:20:00,8.62,8.64,8.61,8.63,927000.0,8.62,8.64,8.61,8.63,927000.0
2006-07-14 11:30:00,8.63,8.64,8.54,8.61,1335000.0,8.63,8.64,8.54,8.61,1335000.0
2006-07-14 11:40:00,8.61,8.68,8.61,8.65,991000.0,8.61,8.68,8.61,8.65,991000.0
2006-07-14 11:50:00,8.65,8.74,8.65,8.72,1086000.0,8.65,8.74,8.65,8.72,1086000.0
2006-07-14 12:00:00,8.73,8.74,8.69,8.73,746000.0,8.73,8.74,8.69,8.73,746000.0
2006-07-14 12:10:00,8.73,8.73,8.68,8.7,584000.0,8.73,8.73,8.68,8.7,584000.0
2006-07-14 12:20:00,8.7,8.73,8.68,8.72,428000.0,8.7,8.73,8.68,8.72,428000.0
2006-07-14 12:30:00,8.72,8.72,8.68,8.7,495000.0,8.72,8.72,8.68,8.7,495000.0
2006-07-14 12:40:00,8.69,8.74,8.69,8.72,622000.0,8.69,8.74,8.69,8.72,622000.0
2006-07-14 12:50:00,8.72,8.75,8.72,8.75,601000.0,8.72,8.75,8.72,8.75,601000.0
2006-07-14 13:00:00,8.75,8.75,8.69,8.7,445000.0,8.75,8.75,8.69,8.7,445000.0
2006-07-14 13:10:00,8.71,8.73,8.7,8.73,250000.0,8.71,8.73,8.7,8.73,250000.0
2006-07-14 13:20:00,8.73,8.75,8.71,8.74,380000.0,8.73,8.75,8.71,8.74,380000.0
2006-07-14 13:30:00,8.74,8.77,8.72,8.76,733000.0,8.74,8.77,8.72,8.76,733000.0
2006-07-14 13:40:00,8.77,8.77,8.68,8.7,525000.0,8.77,8.77,8.68,8.7,525000.0
2006-07-14 13:50:00,8.7,8.73,8.68,8.7,256000.0,8.7,8.73,8.68,8.7,256000.0
2006-07-14 14:00:00,8.7,8.72,8.64,8.7,1065000.0,8.7,8.72,8.64,8.7,1065000.0
2006-07-14 14:10:00,8.69,8.72,8.68,8.72,326000.0,8.69,8.72,8.68,8.72,326000.0
2006-07-14 14:20:00,8.71,8.72,8.69,8.72,313000.0,8.71,8.72,8.69,8.72,313000.0
2006-07-14 14:30:00,8.72,8.82,8.72,8.81,1412000.0,8.72,8.82,8.72,8.81,1412000.0
2006-07-14 14:40:00,8.81,8.82,8.76,8.82,881000.0,8.81,8.82,8.76,8.82,881000.0
2006-07-14 14:50:00,8.82,8.84,8.77,8.8,906000.0,8.82,8.84,8.77,8.8,906000.0
2006-07-14 15:00:00,8.8,8.85,8.8,8.81,1024000.0,8.8,8.85,8.8,8.81,1024000.0
2006-07-14 15:10:00,8.82,8.82,8.76,8.79,736000.0,8.82,8.82,8.76,8.79,736000.0
2006-07-14 15:20:00,8.79,8.81,8.75,8.76,773000.0,8.79,8.81,8.75,8.76,773000.0
2006-07-14 15:30:00,8.76,8.79,8.72,8.78,787000.0,8.76,8.79,8.72,8.78,787000.0
2006-07-14 15:40:00,8.79,8.83,8.77,8.82,1093000.0,8.79,8.83,8.77,8.82,1093000.0
2006-07-14 15:50:00,8.82,8.85,8.76,8.77,1538000.0,8.82,8.85,8.76,8.77,1538000.0
2006-07-17 09:30:00,8.65,8.96,8.65,8.91,2617000.0,8.65,8.96,8.65,8.91,2617000.0
2006-07-17 09:40:00,8.9,9.0,8.88,8.93,1754000.0,8.9,9.0,8.88,8.93,1754000.0
2006-07-17 09:50:00,8.93,9.12,8.9,9.02,3597000.0,8.93,9.12,8.9,9.02,3597000.0
2006-07-17 10:00:00,9.02,9.13,9.0,9.06,3240000.0,9.02,9.13,9.0,9.06,3240000.0
2006-07-17 10:10:00,9.06,9.1,8.98,9.08,2130000.0,9.06,9.1,8.98,9.08,2130000.0
2006-07-17 10:20:00,9.07,9.07,8.93,8.98,2015000.0,9.07,9.07,8.93,8.98,2015000.0
2006-07-17 10:30:00,8.99,9.01,8.95,8.98,968000.0,8.99,9.01,8.95,8.98,968000.0
2006-07-17 10:40:00,9.0,9.07,8.98,9.04,1498000.0,9.0,9.07,8.98,9.04,1498000.0
2006-07-17 10:50:00,9.03,9.11,9.02,9.09,1594000.0,9.03,9.11,9.02,9.09,1594000.0
2006-07-17 11:00:00,9.09,9.13,9.06,9.12,1544000.0,9.09,9.13,9.06,9.12,1544000.0
2006-07-17 11:10:00,9.12,9.15,9.08,9.11,1421000.0,9.12,9.15,9.08,9.11,1421000.0
2006-07-17 11:20:00,9.11,9.13,9.03,9.08,1340000.0,9.11,9.13,9.03,9.08,1340000.0
2006-07-17 11:30:00,9.07,9.11,9.06,9.09,773000.0,9.07,9.11,9.06,9.09,773000.0
2006-07-17 11:40:00,9.09,9.14,9.07,9.14,954000.0,9.09,9.14,9.07,9.14,954000.0
2006-07-17 11:50:00,9.14,9.14,9.08,9.1,537000.0,9.14,9.14,9.08,9.1,537000.0
2006-07-17 12:00:00,9.1,9.13,9.06,9.07,378000.0,9.1,9.13,9.06,9.07,378000.0
2006-07-17 12:10:00,9.06,9.06,9.0,9.04,773000.0,9.06,9.06,9.0,9.04,773000.0
2006-07-17 12:20:00,9.05,9.07,9.03,9.04,371000.0,9.05,9.07,9.03,9.04,371000.0
2006-07-17 12:30:00,9.04,9.13,9.04,9.11,581000.0,9.04,9.13,9.04,9.11,581000.0
2006-07-17 12:40:00,9.12,9.13,9.1,9.12,760000.0,9.12,9.13,9.1,9.12,760000.0
2006-07-17 12:50:00,9.12,9.21,9.12,9.18,2853000.0,9.12,9.21,9.12,9.18,2853000.0
2006-07-17 13:00:00,9.19,9.19,9.1,9.12,1246000.0,9.19,9.19,9.1,9.12,1246000.0
2006-07-17 13:10:00,9.12,9.16,9.09,9.16,615000.0,9.12,9.16,9.09,9.16,615000.0
2006-07-17 13:20:00,9.16,9.18,9.12,9.15,619000.0,9.16,9.18,9.12,9.15,619000.0
2006-07-17 13:30:00,9.15,9.17,9.13,9.13,473000.0,9.15,9.17,9.13,9.13,473000.0
2006-07-17 13:40:00,9.14,9.22,9.14,9.21,1215000.0,9.14,9.22,9.14,9.21,1215000.0
2006-07-17 13:50:00,9.2,9.27,9.2,9.23,1531000.0,9.2,9.27,9.2,9.23,1531000.0
2006-07-17 14:00:00,9.23,9.28,9.2,9.21,1130000.0,9.23,9.28,9.2,9.21,1130000.0
2006-07-17 14:10:00,9.21,9.29,9.21,9.29,950000.0,9.21,9.29,9.21,9.29,950000.0
2006-07-17 14:20:00,9.29,9.29,9.24,9.27,892000.0,9.29,9.29,9.24,9.27,892000.0
2006-07-17 14:30:00,9.27,9.32,9.26,9.29,1488000.0,9.27,9.32,9.26,9.29,1488000.0
2006-07-17 14:40:00,9.29,9.3,9.22,9.22,1282000.0,9.29,9.3,9.22,9.22,1282000.0
2006-07-17 14:50:00,9.22,9.25,9.19,9.23,788000.0,9.22,9.25,9.19,9.23,788000.0
2006-07-17 15:00:00,9.24,9.25,9.15,9.16,1570000.0,9.24,9.25,9.15,9.16,1570000.0
2006-07-17 15:10:00,9.16,9.2,9.13,9.18,1003000.0,9.16,9.2,9.13,9.18,1003000.0
2006-07-17 15:20:00,9.18,9.19,9.12,9.15,888000.0,9.18,9.19,9.12,9.15,888000.0
2006-07-17 15:30:00,9.15,9.23,9.11,9.23,1669000.0,9.15,9.23,9.11,9.23,1669000.0
2006-07-17 15:40:00,9.22,9.27,9.21,9.23,1887000.0,9.22,9.27,9.21,9.23,1887000.0
2006-07-17 15:50:00,9.23,9.34,9.23,9.32,3326000.0,9.23,9.34,9.23,9.32,3326000.0
2006-07-18 09:30:00,9.38,9.67,9.38,9.61,7441000.0,9.38,9.67,9.38,9.61,7441000.0
2006-07-18 09:40:00,9.62,9.62,9.51,9.53,2702000.0,9.62,9.62,9.51,9.53,2702000.0
2006-07-18 09:50:00,9.51,9.52,9.35,9.39,4318000.0,9.51,9.52,9.35,9.39,4318000.0
2006-07-18 10:00:00,9.4,9.4,9.22,9.22,4073000.0,9.4,9.4,9.22,9.22,4073000.0
2006-07-18 10:10:00,9.22,9.24,9.15,9.2,3080000.0,9.22,9.24,9.15,9.2,3080000.0
2006-07-18 10:20:00,9.21,9.36,9.21,9.34,2113000.0,9.21,9.36,9.21,9.34,2113000.0
2006-07-18 10:30:00,9.35,9.35,9.16,9.19,1795000.0,9.35,9.35,9.16,9.19,1795000.0
2006-07-18 10:40:00,9.19,9.26,9.17,9.21,1285000.0,9.19,9.26,9.17,9.21,1285000.0
2006-07-18 10:50:00,9.21,9.22,9.12,9.12,1471000.0,9.21,9.22,9.12,9.12,1471000.0
2006-07-18 11:00:00,9.12,9.22,9.12,9.19,1163000.0,9.12,9.22,9.12,9.19,1163000.0
2006-07-18 11:10:00,9.18,9.21,9.14,9.2,633000.0,9.18,9.21,9.14,9.2,633000.0
2006-07-18 11:20:00,9.2,9.29,9.17,9.28,935000.0,9.2,9.29,9.17,9.28,935000.0
2006-07-18 11:30:00,9.28,9.31,9.23,9.3,1117000.0,9.28,9.31,9.23,9.3,1117000.0
2006-07-18 11:40:00,9.3,9.32,9.27,9.3,712000.0,9.3,9.32,9.27,9.3,712000.0
2006-07-18 11:50:00,9.29,9.37,9.28,9.31,1274000.0,9.29,9.37,9.28,9.31,1274000.0
2006-07-18 12:00:00,9.3,9.31,9.2,9.2,913000.0,9.3,9.31,9.2,9.2,913000.0
2006-07-18 12:10:00,9.2,9.28,9.18,9.25,585000.0,9.2,9.28,9.18,9.25,585000.0
2006-07-18 12:20:00,9.26,9.29,9.2,9.26,478000.0,9.26,9.29,9.2,9.26,478000.0
2006-07-18 12:30:00,9.26,9.26,9.21,9.22,217000.0,9.26,9.26,9.21,9.22,217000.0
2006-07-18 12:40:00,9.22,9.31,9.21,9.27,526000.0,9.22,9.31,9.21,9.27,526000.0
2006-07-18 12:50:00,9.27,9.27,9.22,9.23,333000.0,9.27,9.27,9.22,9.23,333000.0
2006-07-18 13:00:00,9.23,9.23,9.15,9.18,1061000.0,9.23,9.23,9.15,9.18,1061000.0
2006-07-18 13:10:00,9.18,9.19,9.13,9.15,583000.0,9.18,9.19,9.13,9.15,583000.0
2006-07-18 13:20:00,9.14,9.23,9.13,9.21,783000.0,9.14,9.23,9.13,9.21,783000.0
2006-07-18 13:30:00,9.22,9.25,9.17,9.22,440000.0,9.22,9.25,9.17,9.22,440000.0
2006-07-18 13:40:00,9.22,9.22,9.13,9.18,727000.0,9.22,9.22,9.13,9.18,727000.0
2006-07-18 13:50:00,9.17,9.17,9.03,9.07,1738000.0,9.17,9.17,9.03,9.07,1738000.0
2006-07-18 14:00:00,9.07,9.13,9.06,9.12,1194000.0,9.07,9.13,9.06,9.12,1194000.0
2006-07-18 14:10:00,9.11,9.14,9.05,9.11,655000.0,9.11,9.14,9.05,9.11,655000.0
2006-07-18 14:20:00,9.11,9.19,9.09,9.17,994000.0,9.11,9.19,9.09,9.17,994000.0
2006-07-18 14:30:00,9.18,9.31,9.16,9.3,1465000.0,9.18,9.31,9.16,9.3,1465000.0
2006-07-18 14:40:00,9.3,9.33,9.22,9.28,1264000.0,9.3,9.33,9.22,9.28,1264000.0
2006-07-18 14:50:00,9.28,9.29,9.17,9.22,1053000.0,9.28,9.29,9.17,9.22,1053000.0
2006-07-18 15:00:00,9.2,9.22,9.1,9.12,1086000.0,9.2,9.22,9.1,9.12,1086000.0
2006-07-18 15:10:00,9.12,9.21,9.1,9.18,1194000.0,9.12,9.21,9.1,9.18,1194000.0
2006-07-18 15:20:00,9.19,9.27,9.15,9.26,1333000.0,9.19,9.27,9.15,9.26,1333000.0
2006-07-18 15:30:00,9.26,9.3,9.24,9.27,1068000.0,9.26,9.3,9.24,9.27,1068000.0
2006-07-18 15:40:00,9.27,9.37,9.27,9.3,2255000.0,9.27,9.37,9.27,9.3,2255000.0
2006-07-18 15:50:00,9.3,9.32,9.25,9.28,1621000.0,9.3,9.32,9.25,9.28,1621000.0
2006-07-19 09:30:00,9.1,9.26,9.05,9.17,2399000.0,9.1,9.26,9.05,9.17,2399000.0
2006-07-19 09:40:00,9.18,9.18,9.0,9.07,1779000.0,9.18,9.18,9.0,9.07,1779000.0
2006-07-19 09:50:00,9.06,9.22,9.05,9.22,1612000.0,9.06,9.22,9.05,9.22,1612000.0
2006-07-19 10:00:00,9.22,9.29,9.21,9.24,2336000.0,9.22,9.29,9.21,9.24,2336000.0
2006-07-19 10:10:00,9.24,9.28,9.17,9.19,1235000.0,9.24,9.28,9.17,9.19,1235000.0
2006-07-19 10:20:00,9.19,9.23,9.14,9.18,821000.0,9.19,9.23,9.14,9.18,821000.0
2006-07-19 10:30:00,9.18,9.25,9.18,9.23,776000.0,9.18,9.25,9.18,9.23,776000.0
2006-07-19 10:40:00,9.23,9.28,9.2,9.22,1029000.0,9.23,9.28,9.2,9.22,1029000.0
2006-07-19 10:50:00,9.22,9.24,9.13,9.2,882000.0,9.22,9.24,9.13,9.2,882000.0
2006-07-19 11:00:00,9.19,9.21,9.17,9.2,299000.0,9.19,9.21,9.17,9.2,299000.0
2006-07-19 11:10:00,9.2,9.26,9.19,9.26,422000.0,9.2,9.26,9.19,9.26,422000.0
2006-07-19 11:20:00,9.26,9.27,9.21,9.21,444000.0,9.26,9.27,9.21,9.21,444000.0
2006-07-19 11:30:00,9.21,9.25,9.17,9.25,353000.0,9.21,9.25,9.17,9.25,353000.0
2006-07-19 11:40:00,9.24,9.27,9.22,9.26,353000.0,9.24,9.27,9.22,9.26,353000.0
2006-07-19 11:50:00,9.26,9.28,9.2,9.21,651000.0,9.26,9.28,9.2,9.21,651000.0
2006-07-19 12:00:00,9.21,9.23,9.19,9.21,317000.0,9.21,9.23,9.19,9.21,317000.0
2006-07-19 12:10:00,9.22,9.22,9.18,9.18,380000.0,9.22,9.22,9.18,9.18,380000.0
2006-07-19 12:20:00,9.18,9.2,9.16,9.18,287000.0,9.18,9.2,9.16,9.18,287000.0
2006-07-19 12:30:00,9.18,9.2,9.15,9.19,303000.0,9.18,9.2,9.15,9.19,303000.0
2006-07-19 12:40:00,9.2,9.21,9.18,9.21,193000.0,9.2,9.21,9.18,9.21,193000.0
2006-07-19 12:50:00,9.19,9.25,9.19,9.23,182000.0,9.19,9.25,9.19,9.23,182000.0
2006-07-19 13:00:00,9.24,9.26,9.22,9.26,356000.0,9.24,9.26,9.22,9.26,356000.0
2006-07-19 13:10:00,9.27,9.27,9.24,9.24,720000.0,9.27,9.27,9.24,9.24,720000.0
2006-07-19 13:20:00,9.25,9.26,9.23,9.24,341000.0,9.25,9.26,9.23,9.24,341000.0
2006-07-19 13:30:00,9.23,9.28,9.23,9.25,450000.0,9.23,9.28,9.23,9.25,450000.0
2006-07-19 13:40:00,9.25,9.26,9.21,9.25,415000.0,9.25,9.26,9.21,9.25,415000.0
2006-07-19 13:50:00,9.24,9.25,9.23,9.24,232000.0,9.24,9.25,9.23,9.24,232000.0
2006-07-19 14:00:00,9.24,9.26,9.22,9.24,286000.0,9.24,9.26,9.22,9.24,286000.0
2006-07-19 14:10:00,9.24,9.26,9.23,9.25,253000.0,9.24,9.26,9.23,9.25,253000.0
2006-07-19 14:20:00,9.24,9.31,9.24,9.28,975000.0,9.24,9.31,9.24,9.28,975000.0
2006-07-19 14:30:00,9.28,9.3,9.23,9.26,760000.0,9.28,9.3,9.23,9.26,760000.0
2006-07-19 14:40:00,9.26,9.27,9.19,9.25,687000.0,9.26,9.27,9.19,9.25,687000.0
2006-07-19 14:50:00,9.25,9.28,9.23,9.23,280000.0,9.25,9.28,9.23,9.23,280000.0
2006-07-19 15:00:00,9.24,9.25,9.2,9.21,446000.0,9.24,9.25,9.2,9.21,446000.0
2006-07-19 15:10:00,9.21,9.22,9.17,9.2,468000.0,9.21,9.22,9.17,9.2,468000.0
2006-07-19 15:20:00,9.2,9.24,9.19,9.22,354000.0,9.2,9.24,9.19,9.22,354000.0
2006-07-19 15:30:00,9.22,9.22,9.19,9.19,328000.0,9.22,9.22,9.19,9.19,328000.0
2006-07-19 15:40:00,9.19,9.22,9.17,9.2,417000.0,9.19,9.22,9.17,9.2,417000.0
2006-07-19 15:50:00,9.2,9.2,9.16,9.16,1134000.0,9.2,9.2,9.16,9.16,1134000.0
2006-07-20 09:30:00,9.24,9.3,9.19,9.24,825000.0,9.24,9.3,9.19,9.24,825000.0
2006-07-20 09:40:00,9.24,9.26,9.18,9.25,578000.0,9.24,9.26,9.18,9.25,578000.0
2006-07-20 09:50:00,9.25,9.3,9.22,9.27,1336000.0,9.25,9.3,9.22,9.27,1336000.0
2006-07-20 10:00:00,9.28,9.36,9.25,9.26,1585000.0,9.28,9.36,9.25,9.26,1585000.0
2006-07-20 10:10:00,9.27,9.29,9.23,9.27,674000.0,9.27,9.29,9.23,9.27,674000.0
2006-07-20 10:20:00,9.27,9.34,9.25,9.28,654000.0,9.27,9.34,9.25,9.28,654000.0
2006-07-20 10:30:00,9.28,9.28,9.25,9.25,588000.0,9.28,9.28,9.25,9.25,588000.0
2006-07-20 10:40:00,9.26,9.28,9.22,9.27,409000.0,9.26,9.28,9.22,9.27,409000.0
2006-07-20 10:50:00,9.27,9.28,9.26,9.28,234000.0,9.27,9.28,9.26,9.28,234000.0
2006-07-20 11:00:00,9.28,9.3,9.28,9.29,332000.0,9.28,9.3,9.28,9.29,332000.0
2006-07-20 11:10:00,9.29,9.29,9.26,9.26,211000.0,9.29,9.29,9.26,9.26,211000.0
2006-07-20 11:20:00,9.26,9.27,9.25,9.25,338000.0,9.26,9.27,9.25,9.25,338000.0
2006-07-20 11:30:00,9.25,9.25,9.22,9.24,530000.0,9.25,9.25,9.22,9.24,530000.0
2006-07-20 11:40:00,9.24,9.25,9.22,9.23,252000.0,9.24,9.25,9.22,9.23,252000.0
2006-07-20 11:50:00,9.22,9.24,9.2,9.21,260000.0,9.22,9.24,9.2,9.21,260000.0
2006-07-20 12:00:00,9.2,9.22,9.14,9.16,878000.0,9.2,9.22,9.14,9.16,878000.0
2006-07-20 12:10:00,9.17,9.18,9.15,9.15,261000.0,9.17,9.18,9.15,9.15,261000.0
2006-07-20 12:20:00,9.15,9.15,9.08,9.09,921000.0,9.15,9.15,9.08,9.09,921000.0
2006-07-20 12:30:00,9.1,9.1,8.98,9.0,1309000.0,9.1,9.1,8.98,9.0,1309000.0
2006-07-20 12:40:00,9.0,9.02,8.98,9.01,800000.0,9.0,9.02,8.98,9.01,800000.0
2006-07-20 12:50:00,9.01,9.05,9.01,9.04,566000.0,9.01,9.05,9.01,9.04,566000.0
2006-07-20 13:00:00,9.05,9.05,9.01,9.01,358000.0,9.05,9.05,9.01,9.01,358000.0
2006-07-20 13:10:00,9.01,9.01,8.93,8.98,661000.0,9.01,9.01,8.93,8.98,661000.0
2006-07-20 13:20:00,8.98,9.0,8.96,8.98,440000.0,8.98,9.0,8.96,8.98,440000.0
2006-07-20 13:30:00,8.98,8.98,8.95,8.96,242000.0,8.98,8.98,8.95,8.96,242000.0
2006-07-20 13:40:00,8.96,8.96,8.9,8.95,730000.0,8.96,8.96,8.9,8.95,730000.0
2006-07-20 13:50:00,8.95,8.99,8.93,8.96,366000.0,8.95,8.99,8.93,8.96,366000.0
2006-07-20 14:00:00,8.95,9.01,8.94,8.96,615000.0,8.95,9.01,8.94,8.96,615000.0
2006-07-20 14:10:00,8.96,8.98,8.94,8.95,234000.0,8.96,8.98,8.94,8.95,234000.0
2006-07-20 14:20:00,8.95,8.96,8.93,8.93,293000.0,8.95,8.96,8.93,8.93,293000.0
2006-07-20 14:30:00,8.93,8.95,8.92,8.94,347000.0,8.93,8.95,8.92,8.94,347000.0
2006-07-20 14:40:00,8.94,8.95,8.91,8.94,461000.0,8.94,8.95,8.91,8.94,461000.0
2006-07-20 14:50:00,8.94,8.94,8.93,8.93,339000.0,8.94,8.94,8.93,8.93,339000.0
2006-07-20 15:00:00,8.93,8.95,8.9,8.92,568000.0,8.93,8.95,8.9,8.92,568000.0
2006-07-20 15:10:00,8.92,8.93,8.9,8.92,640000.0,8.92,8.93,8.9,8.92,640000.0
2006-07-20 15:20:00,8.92,8.93,8.88,8.9,926000.0,8.92,8.93,8.88,8.9,926000.0
2006-07-20 15:30:00,8.89,8.9,8.86,8.87,584000.0,8.89,8.9,8.86,8.87,584000.0
2006-07-20 15:40:00,8.87,8.88,8.81,8.85,1300000.0,8.87,8.88,8.81,8.85,1300000.0
2006-07-20 15:50:00,8.85,8.88,8.83,8.87,867000.0,8.85,8.88,8.83,8.87,867000.0
2006-07-21 09:30:00,8.85,8.91,8.73,8.85,1843000.0,8.85,8.91,8.73,8.85,1843000.0
2006-07-21 09:40:00,8.84,8.9,8.76,8.88,1045000.0,8.84,8.9,8.76,8.88,1045000.0
2006-07-21 09:50:00,8.88,8.97,8.85,8.91,2088000.0,8.88,8.97,8.85,8.91,2088000.0
2006-07-21 10:00:00,8.91,8.93,8.8,8.81,1193000.0,8.91,8.93,8.8,8.81,1193000.0
2006-07-21 10:10:00,8.81,8.82,8.63,8.66,2231000.0,8.81,8.82,8.63,8.66,2231000.0
2006-07-21 10:20:00,8.67,8.76,8.65,8.71,980000.0,8.67,8.76,8.65,8.71,980000.0
2006-07-21 10:30:00,8.7,8.8,8.68,8.8,688000.0,8.7,8.8,8.68,8.8,688000.0
2006-07-21 10:40:00,8.79,8.86,8.73,8.81,914000.0,8.79,8.86,8.73,8.81,914000.0
2006-07-21 10:50:00,8.82,8.96,8.81,8.92,1131000.0,8.82,8.96,8.81,8.92,1131000.0
2006-07-21 11:00:00,8.92,8.94,8.86,8.87,684000.0,8.92,8.94,8.86,8.87,684000.0
2006-07-21 11:10:00,8.89,8.89,8.81,8.83,361000.0,8.89,8.89,8.81,8.83,361000.0
2006-07-21 11:20:00,8.84,8.89,8.84,8.88,254000.0,8.84,8.89,8.84,8.88,254000.0
2006-07-21 11:30:00,8.88,8.88,8.82,8.87,218000.0,8.88,8.88,8.82,8.87,218000.0
2006-07-21 11:40:00,8.87,8.92,8.86,8.91,207000.0,8.87,8.92,8.86,8.91,207000.0
2006-07-21 11:50:00,8.92,9.0,8.91,8.95,963000.0,8.92,9.0,8.91,8.95,963000.0
2006-07-21 12:00:00,8.95,8.95,8.89,8.93,386000.0,8.95,8.95,8.89,8.93,386000.0
2006-07-21 12:10:00,8.93,8.94,8.86,8.92,368000.0,8.93,8.94,8.86,8.92,368000.0
2006-07-21 12:20:00,8.92,8.97,8.91,8.95,262000.0,8.92,8.97,8.91,8.95,262000.0
2006-07-21 12:30:00,8.95,8.97,8.9,8.9,438000.0,8.95,8.97,8.9,8.9,438000.0
2006-07-21 12:40:00,8.91,8.94,8.87,8.89,301000.0,8.91,8.94,8.87,8.89,301000.0
2006-07-21 12:50:00,8.89,8.95,8.87,8.93,271000.0,8.89,8.95,8.87,8.93,271000.0
2006-07-21 13:00:00,8.92,8.93,8.89,8.91,213000.0,8.92,8.93,8.89,8.91,213000.0
2006-07-21 13:10:00,8.92,8.93,8.9,8.92,186000.0,8.92,8.93,8.9,8.92,186000.0
2006-07-21 13:20:00,8.92,8.95,8.88,8.9,225000.0,8.92,8.95,8.88,8.9,225000.0
2006-07-21 13:30:00,8.91,8.94,8.9,8.92,78000.0,8.91,8.94,8.9,8.92,78000.0
2006-07-21 13:40:00,8.93,8.95,8.92,8.94,200000.0,8.93,8.95,8.92,8.94,200000.0
2006-07-21 13:50:00,8.94,8.95,8.93,8.93,168000.0,8.94,8.95,8.93,8.93,168000.0
2006-07-21 14:00:00,8.93,8.93,8.9,8.9,273000.0,8.93,8.93,8.9,8.9,273000.0
2006-07-21 14:10:00,8.9,8.9,8.86,8.89,316000.0,8.9,8.9,8.86,8.89,316000.0
2006-07-21 14:20:00,8.89,8.93,8.88,8.93,330000.0,8.89,8.93,8.88,8.93,330000.0
2006-07-21 14:30:00,8.93,8.93,8.9,8.92,297000.0,8.93,8.93,8.9,8.92,297000.0
2006-07-21 14:40:00,8.92,8.92,8.88,8.89,326000.0,8.92,8.92,8.88,8.89,326000.0
2006-07-21 14:50:00,8.88,8.9,8.86,8.86,356000.0,8.88,8.9,8.86,8.86,356000.0
2006-07-21 15:00:00,8.86,8.88,8.83,8.85,424000.0,8.86,8.88,8.83,8.85,424000.0
2006-07-21 15:10:00,8.86,8.89,8.86,8.86,292000.0,8.86,8.89,8.86,8.86,292000.0
2006-07-21 15:20:00,8.86,8.9,8.86,8.89,318000.0,8.86,8.9,8.86,8.89,318000.0
2006-07-21 15:30:00,8.88,8.91,8.88,8.9,387000.0,8.88,8.91,8.88,8.9,387000.0
2006-07-21 15:40:00,8.9,8.92,8.88,8.91,572000.0,8.9,8.92,8.88,8.91,572000.0
2006-07-21 15:50:00,8.91,8.92,8.86,8.87,1115000.0,8.91,8.92,8.86,8.87,1115000.0
2006-07-24 09:30:00,9.16,9.22,9.03,9.04,2614000.0,9.16,9.22,9.03,9.04,2614000.0
2006-07-24 09:40:00,9.04,9.11,8.98,8.99,1541000.0,9.04,9.11,8.98,8.99,1541000.0
2006-07-24 09:50:00,9.0,9.03,8.94,9.0,1302000.0,9.0,9.03,8.94,9.0,1302000.0
2006-07-24 10:00:00,9.01,9.03,8.95,8.99,429000.0,9.01,9.03,8.95,8.99,429000.0
2006-07-24 10:10:00,8.98,9.07,8.97,9.04,771000.0,8.98,9.07,8.97,9.04,771000.0
2006-07-24 10:20:00,9.05,9.11,9.03,9.03,652000.0,9.05,9.11,9.03,9.03,652000.0
2006-07-24 10:30:00,9.03,9.1,9.01,9.03,449000.0,9.03,9.1,9.01,9.03,449000.0
2006-07-24 10:40:00,9.04,9.04,8.96,9.02,520000.0,9.04,9.04,8.96,9.02,520000.0
2006-07-24 10:50:00,9.01,9.06,8.98,9.01,510000.0,9.01,9.06,8.98,9.01,510000.0
2006-07-24 11:00:00,9.0,9.01,8.97,8.98,229000.0,9.0,9.01,8.97,8.98,229000.0
2006-07-24 11:10:00,8.99,9.02,8.97,9.0,303000.0,8.99,9.02,8.97,9.0,303000.0
2006-07-24 11:20:00,9.0,9.0,8.96,8.98,434000.0,9.0,9.0,8.96,8.98,434000.0
2006-07-24 11:30:00,8.98,9.0,8.96,8.99,323000.0,8.98,9.0,8.96,8.99,323000.0
2006-07-24 11:40:00,9.0,9.04,8.99,9.02,336000.0,9.0,9.04,8.99,9.02,336000.0
2006-07-24 11:50:00,9.03,9.03,8.96,8.96,291000.0,9.03,9.03,8.96,8.96,291000.0
2006-07-24 12:00:00,8.96,8.97,8.91,8.93,688000.0,8.96,8.97,8.91,8.93,688000.0
2006-07-24 12:10:00,8.93,8.93,8.84,8.86,1042000.0,8.93,8.93,8.84,8.86,1042000.0
2006-07-24 12:20:00,8.87,8.88,8.8,8.85,853000.0,8.87,8.88,8.8,8.85,853000.0
2006-07-24 12:30:00,8.85,8.85,8.76,8.8,1168000.0,8.85,8.85,8.76,8.8,1168000.0
2006-07-24 12:40:00,8.8,8.83,8.8,8.83,476000.0,8.8,8.83,8.8,8.83,476000.0
2006-07-24 12:50:00,8.83,8.88,8.82,8.84,302000.0,8.83,8.88,8.82,8.84,302000.0
2006-07-24 13:00:00,8.83,8.83,8.81,8.83,272000.0,8.83,8.83,8.81,8.83,272000.0
2006-07-24 13:10:00,8.83,8.85,8.81,8.82,206000.0,8.83,8.85,8.81,8.82,206000.0
2006-07-24 13:20:00,8.82,8.82,8.77,8.79,533000.0,8.82,8.82,8.77,8.79,533000.0
2006-07-24 13:30:00,8.79,8.87,8.78,8.79,453000.0,8.79,8.87,8.78,8.79,453000.0
2006-07-24 13:40:00,8.8,8.81,8.75,8.77,461000.0,8.8,8.81,8.75,8.77,461000.0
2006-07-24 13:50:00,8.77,8.86,8.77,8.82,591000.0,8.77,8.86,8.77,8.82,591000.0
2006-07-24 14:00:00,8.81,8.93,8.81,8.9,613000.0,8.81,8.93,8.81,8.9,613000.0
2006-07-24 14:10:00,8.9,8.91,8.87,8.89,307000.0,8.9,8.91,8.87,8.89,307000.0
2006-07-24 14:20:00,8.89,8.95,8.86,8.94,441000.0,8.89,8.95,8.86,8.94,441000.0
2006-07-24 14:30:00,8.94,8.95,8.9,8.92,382000.0,8.94,8.95,8.9,8.92,382000.0
2006-07-24 14:40:00,8.92,8.95,8.9,8.91,259000.0,8.92,8.95,8.9,8.91,259000.0
2006-07-24 14:50:00,8.92,8.93,8.91,8.92,274000.0,8.92,8.93,8.91,8.92,274000.0
2006-07-24 15:00:00,8.92,8.98,8.92,8.98,519000.0,8.92,8.98,8.92,8.98,519000.0
2006-07-24 15:10:00,8.98,9.0,8.96,8.96,660000.0,8.98,9.0,8.96,8.96,660000.0
2006-07-24 15:20:00,8.95,8.99,8.95,8.98,340000.0,8.95,8.99,8.95,8.98,340000.0
2006-07-24 15:30:00,8.98,8.98,8.93,8.95,748000.0,8.98,8.98,8.93,8.95,748000.0
2006-07-24 15:40:00,8.95,8.97,8.93,8.97,598000.0,8.95,8.97,8.93,8.97,598000.0
2006-07-24 15:50:00,8.97,8.97,8.93,8.95,1104000.0,8.97,8.97,8.93,8.95,1104000.0
2006-07-25 09:30:00,8.96,8.98,8.87,8.89,636000.0,8.96,8.98,8.87,8.89,636000.0
2006-07-25 09:40:00,8.88,9.02,8.81,8.97,826000.0,8.88,9.02,8.81,8.97,826000.0
2006-07-25 09:50:00,8.96,9.07,8.94,9.04,957000.0,8.96,9.07,8.94,9.04,957000.0
2006-07-25 10:00:00,9.04,9.15,9.03,9.1,1205000.0,9.04,9.15,9.03,9.1,1205000.0
2006-07-25 10:10:00,9.11,9.13,8.96,8.99,918000.0,9.11,9.13,8.96,8.99,918000.0
2006-07-25 10:20:00,9.0,9.05,9.0,9.0,505000.0,9.0,9.05,9.0,9.0,505000.0
2006-07-25 10:30:00,9.0,9.03,8.98,9.01,569000.0,9.0,9.03,8.98,9.01,569000.0
2006-07-25 10:40:00,9.01,9.04,8.98,9.0,430000.0,9.01,9.04,8.98,9.0,430000.0
2006-07-25 10:50:00,9.0,9.03,8.99,9.0,291000.0,9.0,9.03,8.99,9.0,291000.0
2006-07-25 11:00:00,9.0,9.03,8.99,9.03,508000.0,9.0,9.03,8.99,9.03,508000.0
2006-07-25 11:10:00,9.03,9.03,8.99,9.01,242000.0,9.03,9.03,8.99,9.01,242000.0
2006-07-25 11:20:00,9.01,9.05,9.01,9.02,502000.0,9.01,9.05,9.01,9.02,502000.0
2006-07-25 11:30:00,9.03,9.03,8.96,8.97,471000.0,9.03,9.03,8.96,8.97,471000.0
2006-07-25 11:40:00,8.97,8.99,8.94,8.97,380000.0,8.97,8.99,8.94,8.97,380000.0
2006-07-25 11:50:00,8.97,8.99,8.96,8.97,345000.0,8.97,8.99,8.96,8.97,345000.0
2006-07-25 12:00:00,8.97,9.0,8.95,8.99,576000.0,8.97,9.0,8.95,8.99,576000.0
2006-07-25 12:10:00,8.98,9.0,8.97,8.99,333000.0,8.98,9.0,8.97,8.99,333000.0
2006-07-25 12:20:00,8.99,9.0,8.98,9.0,180000.0,8.99,9.0,8.98,9.0,180000.0
2006-07-25 12:30:00,9.0,9.01,8.99,9.01,239000.0,9.0,9.01,8.99,9.01,239000.0
2006-07-25 12:40:00,9.0,9.01,8.98,8.99,148000.0,9.0,9.01,8.98,8.99,148000.0
2006-07-25 12:50:00,8.99,8.99,8.94,8.97,182000.0,8.99,8.99,8.94,8.97,182000.0
2006-07-25 13:00:00,8.97,8.97,8.93,8.94,198000.0,8.97,8.97,8.93,8.94,198000.0
2006-07-25 13:10:00,8.94,8.99,8.91,8.99,254000.0,8.94,8.99,8.91,8.99,254000.0
2006-07-25 13:20:00,8.98,9.0,8.97,9.0,172000.0,8.98,9.0,8.97,9.0,172000.0
2006-07-25 13:30:00,9.0,9.01,8.97,8.99,464000.0,9.0,9.01,8.97,8.99,464000.0
2006-07-25 13:40:00,8.99,8.99,8.95,8.97,149000.0,8.99,8.99,8.95,8.97,149000.0
2006-07-25 13:50:00,8.98,9.0,8.96,8.99,323000.0,8.98,9.0,8.96,8.99,323000.0
2006-07-25 14:00:00,8.99,8.99,8.95,8.97,176000.0,8.99,8.99,8.95,8.97,176000.0
2006-07-25 14:10:00,8.97,8.97,8.94,8.96,286000.0,8.97,8.97,8.94,8.96,286000.0
2006-07-25 14:20:00,8.96,8.97,8.93,8.95,272000.0,8.96,8.97,8.93,8.95,272000.0
2006-07-25 14:30:00,8.95,8.96,8.91,8.93,476000.0,8.95,8.96,8.91,8.93,476000.0
2006-07-25 14:40:00,8.93,8.95,8.9,8.94,490000.0,8.93,8.95,8.9,8.94,490000.0
2006-07-25 14:50:00,8.94,8.94,8.91,8.91,390000.0,8.94,8.94,8.91,8.91,390000.0
2006-07-25 15:00:00,8.91,8.99,8.91,8.97,592000.0,8.91,8.99,8.91,8.97,592000.0
2006-07-25 15:10:00,8.96,9.01,8.96,8.99,901000.0,8.96,9.01,8.96,8.99,901000.0
2006-07-25 15:20:00,9.0,9.01,8.97,8.98,326000.0,9.0,9.01,8.97,8.98,326000.0
2006-07-25 15:30:00,8.99,9.01,8.98,9.0,418000.0,8.99,9.01,8.98,9.0,418000.0
2006-07-25 15:40:00,9.0,9.0,8.95,8.97,609000.0,9.0,9.0,8.95,8.97,609000.0
2006-07-25 15:50:00,8.97,9.0,8.95,8.95,774000.0,8.97,9.0,8.95,8.95,774000.0
2006-07-26 09:30:00,9.0,9.0,8.81,8.81,1172000.0,9.0,9.0,8.81,8.81,1172000.0
2006-07-26 09:40:00,8.81,8.87,8.8,8.8,1314000.0,8.81,8.87,8.8,8.8,1314000.0
2006-07-26 09:50:00,8.8,8.8,8.66,8.71,2011000.0,8.8,8.8,8.66,8.71,2011000.0
2006-07-26 10:00:00,8.71,8.72,8.67,8.67,661000.0,8.71,8.72,8.67,8.67,661000.0
2006-07-26 10:10:00,8.67,8.7,8.57,8.6,1395000.0,8.67,8.7,8.57,8.6,1395000.0
2006-07-26 10:20:00,8.6,8.67,8.56,8.66,1779000.0,8.6,8.67,8.56,8.66,1779000.0
2006-07-26 10:30:00,8.66,8.69,8.63,8.63,823000.0,8.66,8.69,8.63,8.63,823000.0
2006-07-26 10:40:00,8.64,8.68,8.63,8.64,520000.0,8.64,8.68,8.63,8.64,520000.0
2006-07-26 10:50:00,8.65,8.65,8.58,8.63,559000.0,8.65,8.65,8.58,8.63,559000.0
2006-07-26 11:00:00,8.64,8.68,8.6,8.65,478000.0,8.64,8.68,8.6,8.65,478000.0
2006-07-26 11:10:00,8.66,8.7,8.65,8.69,508000.0,8.66,8.7,8.65,8.69,508000.0
2006-07-26 11:20:00,8.69,8.69,8.62,8.65,418000.0,8.69,8.69,8.62,8.65,418000.0
2006-07-26 11:30:00,8.65,8.67,8.62,8.63,325000.0,8.65,8.67,8.62,8.63,325000.0
2006-07-26 11:40:00,8.64,8.67,8.62,8.67,287000.0,8.64,8.67,8.62,8.67,287000.0
2006-07-26 11:50:00,8.66,8.68,8.63,8.67,236000.0,8.66,8.68,8.63,8.67,236000.0
2006-07-26 12:00:00,8.67,8.75,8.66,8.74,1049000.0,8.67,8.75,8.66,8.74,1049000.0
2006-07-26 12:10:00,8.74,8.83,8.71,8.78,1475000.0,8.74,8.83,8.71,8.78,1475000.0
2006-07-26 12:20:00,8.78,8.81,8.77,8.77,607000.0,8.78,8.81,8.77,8.77,607000.0
2006-07-26 12:30:00,8.77,8.84,8.77,8.8,918000.0,8.77,8.84,8.77,8.8,918000.0
2006-07-26 12:40:00,8.79,8.81,8.78,8.79,603000.0,8.79,8.81,8.78,8.79,603000.0
2006-07-26 12:50:00,8.8,8.82,8.79,8.82,393000.0,8.8,8.82,8.79,8.82,393000.0
2006-07-26 13:00:00,8.82,9.09,8.82,9.0,1979000.0,8.82,9.09,8.82,9.0,1979000.0
2006-07-26 13:10:00,9.0,9.07,8.96,8.99,882000.0,9.0,9.07,8.96,8.99,882000.0
2006-07-26 13:20:00,8.98,8.98,8.9,8.93,577000.0,8.98,8.98,8.9,8.93,577000.0
2006-07-26 13:30:00,8.93,9.0,8.92,9.0,452000.0,8.93,9.0,8.92,9.0,452000.0
2006-07-26 13:40:00,9.0,9.0,8.93,8.97,431000.0,9.0,9.0,8.93,8.97,431000.0
2006-07-26 13:50:00,8.97,9.0,8.94,8.98,392000.0,8.97,9.0,8.94,8.98,392000.0
2006-07-26 14:00:00,8.96,9.0,8.94,8.99,509000.0,8.96,9.0,8.94,8.99,509000.0
2006-07-26 14:10:00,9.0,9.07,8.99,9.03,1431000.0,9.0,9.07,8.99,9.03,1431000.0
2006-07-26 14:20:00,9.04,9.1,9.01,9.1,1039000.0,9.04,9.1,9.01,9.1,1039000.0
2006-07-26 14:30:00,9.1,9.21,9.1,9.11,2313000.0,9.1,9.21,9.1,9.11,2313000.0
2006-07-26 14:40:00,9.12,9.13,9.05,9.09,1230000.0,9.12,9.13,9.05,9.09,1230000.0
2006-07-26 14:50:00,9.08,9.1,9.03,9.04,631000.0,9.08,9.1,9.03,9.04,631000.0
2006-07-26 15:00:00,9.03,9.15,9.03,9.14,845000.0,9.03,9.15,9.03,9.14,845000.0
2006-07-26 15:10:00,9.14,9.16,9.09,9.15,1413000.0,9.14,9.16,9.09,9.15,1413000.0
2006-07-26 15:20:00,9.15,9.3,9.15,9.28,2924000.0,9.15,9.3,9.15,9.28,2924000.0
2006-07-26 15:30:00,9.28,9.3,9.22,9.28,1857000.0,9.28,9.3,9.22,9.28,1857000.0
2006-07-26 15:40:00,9.27,9.28,9.21,9.27,1763000.0,9.27,9.28,9.21,9.27,1763000.0
2006-07-26 15:50:00,9.26,9.28,9.15,9.19,2313000.0,9.26,9.28,9.15,9.19,2313000.0
2006-07-27 09:30:00,7.73,7.87,7.62,7.67,12014000.0,7.73,7.87,7.62,7.67,12014000.0
2006-07-27 09:40:00,7.67,7.74,7.52,7.53,7364000.0,7.67,7.74,7.52,7.53,7364000.0
2006-07-27 09:50:00,7.53,7.62,7.5,7.59,6849000.0,7.53,7.62,7.5,7.59,6849000.0
2006-07-27 10:00:00,7.59,7.64,7.52,7.53,5468000.0,7.59,7.64,7.52,7.53,5468000.0
2006-07-27 10:10:00,7.54,7.54,7.41,7.47,5812000.0,7.54,7.54,7.41,7.47,5812000.0
2006-07-27 10:20:00,7.47,7.48,7.4,7.4,2848000.0,7.47,7.48,7.4,7.4,2848000.0
2006-07-27 10:30:00,7.4,7.42,7.35,7.37,3635000.0,7.4,7.42,7.35,7.37,3635000.0
2006-07-27 10:40:00,7.37,7.45,7.33,7.38,3925000.0,7.37,7.45,7.33,7.38,3925000.0
2006-07-27 10:50:00,7.38,7.43,7.37,7.42,2275000.0,7.38,7.43,7.37,7.42,2275000.0
2006-07-27 11:00:00,7.42,7.5,7.41,7.47,3147000.0,7.42,7.5,7.41,7.47,3147000.0
2006-07-27 11:10:00,7.47,7.54,7.45,7.51,2647000.0,7.47,7.54,7.45,7.51,2647000.0
2006-07-27 11:20:00,7.51,7.56,7.49,7.51,2191000.0,7.51,7.56,7.49,7.51,2191000.0
2006-07-27 11:30:00,7.51,7.53,7.5,7.52,1343000.0,7.51,7.53,7.5,7.52,1343000.0
2006-07-27 11:40:00,7.52,7.53,7.44,7.49,1471000.0,7.52,7.53,7.44,7.49,1471000.0
2006-07-27 11:50:00,7.48,7.5,7.44,7.47,937000.0,7.48,7.5,7.44,7.47,937000.0
2006-07-27 12:00:00,7.47,7.5,7.45,7.49,1155000.0,7.47,7.5,7.45,7.49,1155000.0
2006-07-27 12:10:00,7.49,7.52,7.47,7.49,969000.0,7.49,7.52,7.47,7.49,969000.0
2006-07-27 12:20:00,7.49,7.51,7.47,7.49,920000.0,7.49,7.51,7.47,7.49,920000.0
2006-07-27 12:30:00,7.48,7.51,7.48,7.5,508000.0,7.48,7.51,7.48,7.5,508000.0
2006-07-27 12:40:00,7.5,7.52,7.5,7.51,801000.0,7.5,7.52,7.5,7.51,801000.0
2006-07-27 12:50:00,7.51,7.51,7.5,7.51,611000.0,7.51,7.51,7.5,7.51,611000.0
2006-07-27 13:00:00,7.51,7.53,7.44,7.46,1513000.0,7.51,7.53,7.44,7.46,1513000.0
2006-07-27 13:10:00,7.46,7.49,7.43,7.48,1181000.0,7.46,7.49,7.43,7.48,1181000.0
2006-07-27 13:20:00,7.49,7.49,7.45,7.46,986000.0,7.49,7.49,7.45,7.46,986000.0
2006-07-27 13:30:00,7.45,7.45,7.4,7.42,1192000.0,7.45,7.45,7.4,7.42,1192000.0
2006-07-27 13:40:00,7.42,7.44,7.41,7.41,747000.0,7.42,7.44,7.41,7.41,747000.0
2006-07-27 13:50:00,7.41,7.42,7.35,7.4,1605000.0,7.41,7.42,7.35,7.4,1605000.0
2006-07-27 14:00:00,7.4,7.45,7.4,7.45,1119000.0,7.4,7.45,7.4,7.45,1119000.0
2006-07-27 14:10:00,7.44,7.46,7.39,7.4,630000.0,7.44,7.46,7.39,7.4,630000.0
2006-07-27 14:20:00,7.4,7.44,7.38,7.44,752000.0,7.4,7.44,7.38,7.44,752000.0
2006-07-27 14:30:00,7.44,7.44,7.41,7.43,662000.0,7.44,7.44,7.41,7.43,662000.0
2006-07-27 14:40:00,7.43,7.44,7.41,7.41,748000.0,7.43,7.44,7.41,7.41,748000.0
2006-07-27 14:50:00,7.41,7.44,7.37,7.42,1033000.0,7.41,7.44,7.37,7.42,1033000.0
2006-07-27 15:00:00,7.42,7.43,7.36,7.38,1148000.0,7.42,7.43,7.36,7.38,1148000.0
2006-07-27 15:10:00,7.38,7.38,7.3,7.31,2945000.0,7.38,7.38,7.3,7.31,2945000.0
2006-07-27 15:20:00,7.31,7.34,7.27,7.3,3205000.0,7.31,7.34,7.27,7.3,3205000.0
2006-07-27 15:30:00,7.3,7.33,7.27,7.31,1829000.0,7.3,7.33,7.27,7.31,1829000.0
2006-07-27 15:40:00,7.3,7.33,7.26,7.29,1653000.0,7.3,7.33,7.26,7.29,1653000.0
2006-07-27 15:50:00,7.29,7.33,7.28,7.29,2144000.0,7.29,7.33,7.28,7.29,2144000.0
2006-07-28 09:30:00,7.14,7.31,7.09,7.15,2388000.0,7.14,7.31,7.09,7.15,2388000.0
2006-07-28 09:40:00,7.15,7.2,7.03,7.07,2666000.0,7.15,7.2,7.03,7.07,2666000.0
2006-07-28 09:50:00,7.06,7.15,7.04,7.13,1973000.0,7.06,7.15,7.04,7.13,1973000.0
2006-07-28 10:00:00,7.13,7.3,7.12,7.2,2291000.0,7.13,7.3,7.12,7.2,2291000.0
2006-07-28 10:10:00,7.19,7.21,7.14,7.2,1045000.0,7.19,7.21,7.14,7.2,1045000.0
2006-07-28 10:20:00,7.2,7.22,7.15,7.19,879000.0,7.2,7.22,7.15,7.19,879000.0
2006-07-28 10:30:00,7.19,7.24,7.15,7.16,1158000.0,7.19,7.24,7.15,7.16,1158000.0
2006-07-28 10:40:00,7.16,7.17,7.11,7.12,836000.0,7.16,7.17,7.11,7.12,836000.0
2006-07-28 10:50:00,7.12,7.15,7.07,7.1,781000.0,7.12,7.15,7.07,7.1,781000.0
2006-07-28 11:00:00,7.1,7.22,7.09,7.19,1085000.0,7.1,7.22,7.09,7.19,1085000.0
2006-07-28 11:10:00,7.2,7.21,7.15,7.18,698000.0,7.2,7.21,7.15,7.18,698000.0
2006-07-28 11:20:00,7.17,7.19,7.12,7.16,487000.0,7.17,7.19,7.12,7.16,487000.0
2006-07-28 11:30:00,7.15,7.2,7.15,7.18,439000.0,7.15,7.2,7.15,7.18,439000.0
2006-07-28 11:40:00,7.17,7.2,7.15,7.15,226000.0,7.17,7.2,7.15,7.15,226000.0
2006-07-28 11:50:00,7.15,7.18,7.15,7.16,279000.0,7.15,7.18,7.15,7.16,279000.0
2006-07-28 12:00:00,7.15,7.15,7.12,7.15,401000.0,7.15,7.15,7.12,7.15,401000.0
2006-07-28 12:10:00,7.15,7.17,7.14,7.17,148000.0,7.15,7.17,7.14,7.17,148000.0
2006-07-28 12:20:00,7.17,7.17,7.13,7.14,207000.0,7.17,7.17,7.13,7.14,207000.0
2006-07-28 12:30:00,7.15,7.15,7.13,7.14,236000.0,7.15,7.15,7.13,7.14,236000.0
2006-07-28 12:40:00,7.14,7.16,7.14,7.15,204000.0,7.14,7.16,7.14,7.15,204000.0
2006-07-28 12:50:00,7.16,7.18,7.15,7.16,226000.0,7.16,7.18,7.15,7.16,226000.0
2006-07-28 13:00:00,7.16,7.2,7.16,7.19,471000.0,7.16,7.2,7.16,7.19,471000.0
2006-07-28 13:10:00,7.19,7.19,7.15,7.16,337000.0,7.19,7.19,7.15,7.16,337000.0
2006-07-28 13:20:00,7.17,7.19,7.16,7.18,204000.0,7.17,7.19,7.16,7.18,204000.0
2006-07-28 13:30:00,7.18,7.18,7.17,7.18,110000.0,7.18,7.18,7.17,7.18,110000.0
2006-07-28 13:40:00,7.18,7.19,7.15,7.19,212000.0,7.18,7.19,7.15,7.19,212000.0
2006-07-28 13:50:00,7.19,7.22,7.18,7.2,397000.0,7.19,7.22,7.18,7.2,397000.0
2006-07-28 14:00:00,7.2,7.29,7.2,7.29,638000.0,7.2,7.29,7.2,7.29,638000.0
2006-07-28 14:10:00,7.29,7.35,7.28,7.31,1569000.0,7.29,7.35,7.28,7.31,1569000.0
2006-07-28 14:20:00,7.31,7.36,7.31,7.33,1114000.0,7.31,7.36,7.31,7.33,1114000.0
2006-07-28 14:30:00,7.33,7.35,7.28,7.31,946000.0,7.33,7.35,7.28,7.31,946000.0
2006-07-28 14:40:00,7.31,7.31,7.28,7.29,303000.0,7.31,7.31,7.28,7.29,303000.0
2006-07-28 14:50:00,7.28,7.31,7.25,7.27,636000.0,7.28,7.31,7.25,7.27,636000.0
2006-07-28 15:00:00,7.27,7.29,7.26,7.27,337000.0,7.27,7.29,7.26,7.27,337000.0
2006-07-28 15:10:00,7.27,7.31,7.26,7.3,462000.0,7.27,7.31,7.26,7.3,462000.0
2006-07-28 15:20:00,7.31,7.33,7.27,7.27,496000.0,7.31,7.33,7.27,7.27,496000.0
2006-07-28 15:30:00,7.27,7.29,7.27,7.27,372000.0,7.27,7.29,7.27,7.27,372000.0
2006-07-28 15:40:00,7.27,7.28,7.21,7.23,849000.0,7.27,7.28,7.21,7.23,849000.0
2006-07-28 15:50:00,7.24,7.27,7.23,7.26,1334000.0,7.24,7.27,7.23,7.26,1334000.0
2006-07-31 09:30:00,7.3,7.43,7.22,7.4,2261000.0,7.3,7.43,7.22,7.4,2261000.0
2006-07-31 09:40:00,7.4,7.43,7.35,7.38,1457000.0,7.4,7.43,7.35,7.38,1457000.0
2006-07-31 09:50:00,7.37,7.44,7.37,7.41,1218000.0,7.37,7.44,7.37,7.41,1218000.0
2006-07-31 10:00:00,7.41,7.42,7.38,7.4,952000.0,7.41,7.42,7.38,7.4,952000.0
2006-07-31 10:10:00,7.4,7.41,7.36,7.38,556000.0,7.4,7.41,7.36,7.38,556000.0
2006-07-31 10:20:00,7.38,7.41,7.37,7.4,603000.0,7.38,7.41,7.37,7.4,603000.0
2006-07-31 10:30:00,7.4,7.41,7.33,7.34,860000.0,7.4,7.41,7.33,7.34,860000.0
2006-07-31 10:40:00,7.34,7.35,7.33,7.35,404000.0,7.34,7.35,7.33,7.35,404000.0
2006-07-31 10:50:00,7.35,7.37,7.33,7.35,359000.0,7.35,7.37,7.33,7.35,359000.0
2006-07-31 11:00:00,7.35,7.35,7.32,7.35,292000.0,7.35,7.35,7.32,7.35,292000.0
2006-07-31 11:10:00,7.34,7.34,7.29,7.29,434000.0,7.34,7.34,7.29,7.29,434000.0
2006-07-31 11:20:00,7.3,7.31,7.28,7.28,372000.0,7.3,7.31,7.28,7.28,372000.0
2006-07-31 11:30:00,7.28,7.3,7.28,7.3,274000.0,7.28,7.3,7.28,7.3,274000.0
2006-07-31 11:40:00,7.29,7.33,7.29,7.32,158000.0,7.29,7.33,7.29,7.32,158000.0
2006-07-31 11:50:00,7.33,7.33,7.31,7.31,264000.0,7.33,7.33,7.31,7.31,264000.0
2006-07-31 12:00:00,7.3,7.33,7.29,7.31,505000.0,7.3,7.33,7.29,7.31,505000.0
2006-07-31 12:10:00,7.3,7.32,7.3,7.31,372000.0,7.3,7.32,7.3,7.31,372000.0
2006-07-31 12:20:00,7.31,7.32,7.3,7.31,151000.0,7.31,7.32,7.3,7.31,151000.0
2006-07-31 12:30:00,7.31,7.31,7.29,7.3,400000.0,7.31,7.31,7.29,7.3,400000.0
2006-07-31 12:40:00,7.3,7.31,7.29,7.31,176000.0,7.3,7.31,7.29,7.31,176000.0
2006-07-31 12:50:00,7.3,7.3,7.25,7.25,183000.0,7.3,7.3,7.25,7.25,183000.0
2006-07-31 13:00:00,7.25,7.27,7.25,7.27,191000.0,7.25,7.27,7.25,7.27,191000.0
2006-07-31 13:10:00,7.26,7.27,7.21,7.21,718000.0,7.26,7.27,7.21,7.21,718000.0
2006-07-31 13:20:00,7.21,7.22,7.18,7.21,453000.0,7.21,7.22,7.18,7.21,453000.0
2006-07-31 13:30:00,7.21,7.23,7.21,7.21,374000.0,7.21,7.23,7.21,7.21,374000.0
2006-07-31 13:40:00,7.22,7.23,7.21,7.22,229000.0,7.22,7.23,7.21,7.22,229000.0
2006-07-31 13:50:00,7.23,7.23,7.21,7.22,164000.0,7.23,7.23,7.21,7.22,164000.0
2006-07-31 14:00:00,7.22,7.22,7.18,7.21,184000.0,7.22,7.22,7.18,7.21,184000.0
2006-07-31 14:10:00,7.2,7.2,7.17,7.17,259000.0,7.2,7.2,7.17,7.17,259000.0
2006-07-31 14:20:00,7.17,7.2,7.16,7.2,324000.0,7.17,7.2,7.16,7.2,324000.0
2006-07-31 14:30:00,7.2,7.2,7.16,7.17,190000.0,7.2,7.2,7.16,7.17,190000.0
2006-07-31 14:40:00,7.17,7.18,7.15,7.18,181000.0,7.17,7.18,7.15,7.18,181000.0
2006-07-31 14:50:00,7.18,7.2,7.16,7.18,257000.0,7.18,7.2,7.16,7.18,257000.0
2006-07-31 15:00:00,7.18,7.18,7.17,7.17,206000.0,7.18,7.18,7.17,7.17,206000.0
2006-07-31 15:10:00,7.17,7.19,7.17,7.18,302000.0,7.17,7.19,7.17,7.18,302000.0
2006-07-31 15:20:00,7.18,7.2,7.16,7.17,435000.0,7.18,7.2,7.16,7.17,435000.0
2006-07-31 15:30:00,7.17,7.18,7.17,7.17,417000.0,7.17,7.18,7.17,7.17,417000.0
2006-07-31 15:40:00,7.17,7.18,7.13,7.16,1077000.0,7.17,7.18,7.13,7.16,1077000.0
2006-07-31 15:50:00,7.16,7.2,7.15,7.19,842000.0,7.16,7.2,7.15,7.19,842000.0
2006-08-01 09:30:00,7.1,7.28,7.06,7.22,974000.0,7.1,7.28,7.06,7.22,974000.0
2006-08-01 09:40:00,7.23,7.24,7.17,7.22,483000.0,7.23,7.24,7.17,7.22,483000.0
2006-08-01 09:50:00,7.23,7.24,7.21,7.24,1131000.0,7.23,7.24,7.21,7.24,1131000.0
2006-08-01 10:00:00,7.25,7.25,7.2,7.22,755000.0,7.25,7.25,7.2,7.22,755000.0
2006-08-01 10:10:00,7.23,7.28,7.2,7.28,605000.0,7.23,7.28,7.2,7.28,605000.0
2006-08-01 10:20:00,7.28,7.3,7.24,7.24,1359000.0,7.28,7.3,7.24,7.24,1359000.0
2006-08-01 10:30:00,7.24,7.27,7.22,7.25,512000.0,7.24,7.27,7.22,7.25,512000.0
2006-08-01 10:40:00,7.25,7.26,7.23,7.23,315000.0,7.25,7.26,7.23,7.23,315000.0
2006-08-01 10:50:00,7.23,7.24,7.22,7.23,448000.0,7.23,7.24,7.22,7.23,448000.0
2006-08-01 11:00:00,7.23,7.26,7.22,7.25,215000.0,7.23,7.26,7.22,7.25,215000.0
2006-08-01 11:10:00,7.25,7.25,7.23,7.24,257000.0,7.25,7.25,7.23,7.24,257000.0
2006-08-01 11:20:00,7.23,7.23,7.18,7.23,538000.0,7.23,7.23,7.18,7.23,538000.0
2006-08-01 11:30:00,7.22,7.23,7.22,7.22,236000.0,7.22,7.23,7.22,7.22,236000.0
2006-08-01 11:40:00,7.22,7.23,7.2,7.2,212000.0,7.22,7.23,7.2,7.2,212000.0
2006-08-01 11:50:00,7.21,7.21,7.19,7.2,182000.0,7.21,7.21,7.19,7.2,182000.0
2006-08-01 12:00:00,7.2,7.21,7.19,7.2,115000.0,7.2,7.21,7.19,7.2,115000.0
2006-08-01 12:10:00,7.2,7.22,7.2,7.21,256000.0,7.2,7.22,7.2,7.21,256000.0
2006-08-01 12:20:00,7.21,7.21,7.2,7.2,127000.0,7.21,7.21,7.2,7.2,127000.0
2006-08-01 12:30:00,7.2,7.21,7.2,7.2,102000.0,7.2,7.21,7.2,7.2,102000.0
2006-08-01 12:40:00,7.21,7.21,7.18,7.2,172000.0,7.21,7.21,7.18,7.2,172000.0
2006-08-01 12:50:00,7.2,7.2,7.16,7.16,209000.0,7.2,7.2,7.16,7.16,209000.0
2006-08-01 13:00:00,7.16,7.16,7.1,7.1,487000.0,7.16,7.16,7.1,7.1,487000.0
2006-08-01 13:10:00,7.1,7.12,7.08,7.11,275000.0,7.1,7.12,7.08,7.11,275000.0
2006-08-01 13:20:00,7.11,7.15,7.1,7.12,261000.0,7.11,7.15,7.1,7.12,261000.0
2006-08-01 13:30:00,7.12,7.13,7.1,7.1,176000.0,7.12,7.13,7.1,7.1,176000.0
2006-08-01 13:40:00,7.1,7.14,7.1,7.1,239000.0,7.1,7.14,7.1,7.1,239000.0
2006-08-01 13:50:00,7.1,7.11,7.08,7.08,336000.0,7.1,7.11,7.08,7.08,336000.0
2006-08-01 14:00:00,7.08,7.1,7.07,7.1,364000.0,7.08,7.1,7.07,7.1,364000.0
2006-08-01 14:10:00,7.09,7.1,7.08,7.09,276000.0,7.09,7.1,7.08,7.09,276000.0
2006-08-01 14:20:00,7.09,7.1,7.07,7.08,181000.0,7.09,7.1,7.07,7.08,181000.0
2006-08-01 14:30:00,7.08,7.08,7.04,7.04,756000.0,7.08,7.08,7.04,7.04,756000.0
2006-08-01 14:40:00,7.05,7.06,7.01,7.01,503000.0,7.05,7.06,7.01,7.01,503000.0
2006-08-01 14:50:00,7.02,7.05,7.01,7.04,417000.0,7.02,7.05,7.01,7.04,417000.0
2006-08-01 15:00:00,7.04,7.05,7.0,7.01,660000.0,7.04,7.05,7.0,7.01,660000.0
2006-08-01 15:10:00,7.01,7.07,7.01,7.05,351000.0,7.01,7.07,7.01,7.05,351000.0
2006-08-01 15:20:00,7.05,7.08,7.03,7.05,486000.0,7.05,7.08,7.03,7.05,486000.0
2006-08-01 15:30:00,7.05,7.09,7.05,7.09,464000.0,7.05,7.09,7.05,7.09,464000.0
2006-08-01 15:40:00,7.09,7.12,7.06,7.1,287000.0,7.09,7.12,7.06,7.1,287000.0
2006-08-01 15:50:00,7.1,7.12,7.06,7.07,807000.0,7.1,7.12,7.06,7.07,807000.0
2006-08-02 09:30:00,7.08,7.15,7.03,7.12,549000.0,7.08,7.15,7.03,7.12,549000.0
2006-08-02 09:40:00,7.11,7.11,7.01,7.05,980000.0,7.11,7.11,7.01,7.05,980000.0
2006-08-02 09:50:00,7.04,7.14,7.04,7.08,454000.0,7.04,7.14,7.04,7.08,454000.0
2006-08-02 10:00:00,7.08,7.1,7.02,7.03,405000.0,7.08,7.1,7.02,7.03,405000.0
2006-08-02 10:10:00,7.03,7.05,6.93,6.95,1122000.0,7.03,7.05,6.93,6.95,1122000.0
2006-08-02 10:20:00,6.95,6.97,6.93,6.95,810000.0,6.95,6.97,6.93,6.95,810000.0
2006-08-02 10:30:00,6.94,6.95,6.92,6.94,596000.0,6.94,6.95,6.92,6.94,596000.0
2006-08-02 10:40:00,6.94,6.95,6.86,6.88,1348000.0,6.94,6.95,6.86,6.88,1348000.0
2006-08-02 10:50:00,6.88,6.89,6.81,6.86,1548000.0,6.88,6.89,6.81,6.86,1548000.0
2006-08-02 11:00:00,6.86,6.92,6.86,6.9,587000.0,6.86,6.92,6.86,6.9,587000.0
2006-08-02 11:10:00,6.9,6.99,6.89,6.96,679000.0,6.9,6.99,6.89,6.96,679000.0
2006-08-02 11:20:00,6.97,7.0,6.95,6.96,317000.0,6.97,7.0,6.95,6.96,317000.0
2006-08-02 11:30:00,6.96,6.97,6.92,6.92,227000.0,6.96,6.97,6.92,6.92,227000.0
2006-08-02 11:40:00,6.92,6.93,6.91,6.92,194000.0,6.92,6.93,6.91,6.92,194000.0
2006-08-02 11:50:00,6.92,6.93,6.88,6.93,479000.0,6.92,6.93,6.88,6.93,479000.0
2006-08-02 12:00:00,6.92,6.93,6.89,6.92,222000.0,6.92,6.93,6.89,6.92,222000.0
2006-08-02 12:10:00,6.92,6.92,6.88,6.89,230000.0,6.92,6.92,6.88,6.89,230000.0
2006-08-02 12:20:00,6.89,6.9,6.87,6.89,316000.0,6.89,6.9,6.87,6.89,316000.0
2006-08-02 12:30:00,6.89,6.89,6.86,6.87,290000.0,6.89,6.89,6.86,6.87,290000.0
2006-08-02 12:40:00,6.87,6.88,6.83,6.84,345000.0,6.87,6.88,6.83,6.84,345000.0
2006-08-02 12:50:00,6.84,6.86,6.83,6.85,313000.0,6.84,6.86,6.83,6.85,313000.0
2006-08-02 13:00:00,6.85,6.85,6.83,6.83,326000.0,6.85,6.85,6.83,6.83,326000.0
2006-08-02 13:10:00,6.84,6.84,6.79,6.8,866000.0,6.84,6.84,6.79,6.8,866000.0
2006-08-02 13:20:00,6.81,6.81,6.8,6.8,375000.0,6.81,6.81,6.8,6.8,375000.0
2006-08-02 13:30:00,6.8,6.86,6.8,6.84,511000.0,6.8,6.86,6.8,6.84,511000.0
2006-08-02 13:40:00,6.85,6.87,6.83,6.86,218000.0,6.85,6.87,6.83,6.86,218000.0
2006-08-02 13:50:00,6.87,6.87,6.85,6.87,261000.0,6.87,6.87,6.85,6.87,261000.0
2006-08-02 14:00:00,6.87,6.91,6.85,6.89,502000.0,6.87,6.91,6.85,6.89,502000.0
2006-08-02 14:10:00,6.89,6.9,6.87,6.88,244000.0,6.89,6.9,6.87,6.88,244000.0
2006-08-02 14:20:00,6.88,6.89,6.86,6.87,279000.0,6.88,6.89,6.86,6.87,279000.0
2006-08-02 14:30:00,6.87,6.89,6.85,6.88,324000.0,6.87,6.89,6.85,6.88,324000.0
2006-08-02 14:40:00,6.88,6.95,6.88,6.93,835000.0,6.88,6.95,6.88,6.93,835000.0
2006-08-02 14:50:00,6.92,6.92,6.89,6.89,401000.0,6.92,6.92,6.89,6.89,401000.0
2006-08-02 15:00:00,6.89,6.9,6.87,6.89,312000.0,6.89,6.9,6.87,6.89,312000.0
2006-08-02 15:10:00,6.9,6.9,6.88,6.89,294000.0,6.9,6.9,6.88,6.89,294000.0
2006-08-02 15:20:00,6.89,6.9,6.89,6.89,265000.0,6.89,6.9,6.89,6.89,265000.0
2006-08-02 15:30:00,6.88,6.91,6.88,6.89,401000.0,6.88,6.91,6.88,6.89,401000.0
2006-08-02 15:40:00,6.9,6.9,6.85,6.87,619000.0,6.9,6.9,6.85,6.87,619000.0
2006-08-02 15:50:00,6.87,6.89,6.86,6.87,1054000.0,6.87,6.89,6.86,6.87,1054000.0
2006-08-03 09:30:00,6.81,6.99,6.81,6.97,1709000.0,6.81,6.99,6.81,6.97,1709000.0
2006-08-03 09:40:00,6.97,6.97,6.91,6.93,803000.0,6.97,6.97,6.91,6.93,803000.0
2006-08-03 09:50:00,6.93,6.99,6.9,6.98,1078000.0,6.93,6.99,6.9,6.98,1078000.0
2006-08-03 10:00:00,6.99,7.05,6.98,7.02,2142000.0,6.99,7.05,6.98,7.02,2142000.0
2006-08-03 10:10:00,7.01,7.12,7.0,7.11,1253000.0,7.01,7.12,7.0,7.11,1253000.0
2006-08-03 10:20:00,7.11,7.14,7.07,7.08,1264000.0,7.11,7.14,7.07,7.08,1264000.0
2006-08-03 10:30:00,7.08,7.09,7.04,7.09,759000.0,7.08,7.09,7.04,7.09,759000.0
2006-08-03 10:40:00,7.08,7.12,7.06,7.09,593000.0,7.08,7.12,7.06,7.09,593000.0
2006-08-03 10:50:00,7.09,7.11,7.08,7.1,573000.0,7.09,7.11,7.08,7.1,573000.0
2006-08-03 11:00:00,7.1,7.14,7.08,7.08,626000.0,7.1,7.14,7.08,7.08,626000.0
2006-08-03 11:10:00,7.08,7.1,7.03,7.04,487000.0,7.08,7.1,7.03,7.04,487000.0
2006-08-03 11:20:00,7.03,7.05,7.02,7.02,338000.0,7.03,7.05,7.02,7.02,338000.0
2006-08-03 11:30:00,7.02,7.02,6.96,6.98,660000.0,7.02,7.02,6.96,6.98,660000.0
2006-08-03 11:40:00,6.98,7.0,6.97,6.98,297000.0,6.98,7.0,6.97,6.98,297000.0
2006-08-03 11:50:00,6.98,6.98,6.95,6.97,322000.0,6.98,6.98,6.95,6.97,322000.0
2006-08-03 12:00:00,6.98,6.98,6.97,6.97,222000.0,6.98,6.98,6.97,6.97,222000.0
2006-08-03 12:10:00,6.97,7.0,6.97,6.97,371000.0,6.97,7.0,6.97,6.97,371000.0
2006-08-03 12:20:00,6.97,7.0,6.97,6.99,164000.0,6.97,7.0,6.97,6.99,164000.0
2006-08-03 12:30:00,6.99,7.04,6.99,7.03,331000.0,6.99,7.04,6.99,7.03,331000.0
2006-08-03 12:40:00,7.03,7.08,7.03,7.07,357000.0,7.03,7.08,7.03,7.07,357000.0
2006-08-03 12:50:00,7.07,7.12,7.06,7.1,785000.0,7.07,7.12,7.06,7.1,785000.0
2006-08-03 13:00:00,7.1,7.12,7.08,7.12,316000.0,7.1,7.12,7.08,7.12,316000.0
2006-08-03 13:10:00,7.11,7.11,7.07,7.09,208000.0,7.11,7.11,7.07,7.09,208000.0
2006-08-03 13:20:00,7.1,7.17,7.09,7.13,915000.0,7.1,7.17,7.09,7.13,915000.0
2006-08-03 13:30:00,7.13,7.14,7.1,7.13,275000.0,7.13,7.14,7.1,7.13,275000.0
2006-08-03 13:40:00,7.13,7.15,7.13,7.15,180000.0,7.13,7.15,7.13,7.15,180000.0
2006-08-03 13:50:00,7.15,7.18,7.13,7.14,649000.0,7.15,7.18,7.13,7.14,649000.0
2006-08-03 14:00:00,7.14,7.16,7.12,7.13,263000.0,7.14,7.16,7.12,7.13,263000.0
2006-08-03 14:10:00,7.13,7.16,7.13,7.13,350000.0,7.13,7.16,7.13,7.13,350000.0
2006-08-03 14:20:00,7.14,7.15,7.12,7.15,431000.0,7.14,7.15,7.12,7.15,431000.0
2006-08-03 14:30:00,7.15,7.2,7.15,7.2,882000.0,7.15,7.2,7.15,7.2,882000.0
2006-08-03 14:40:00,7.2,7.22,7.17,7.17,593000.0,7.2,7.22,7.17,7.17,593000.0
2006-08-03 14:50:00,7.18,7.22,7.17,7.19,291000.0,7.18,7.22,7.17,7.19,291000.0
2006-08-03 15:00:00,7.2,7.27,7.2,7.26,1300000.0,7.2,7.27,7.2,7.26,1300000.0
2006-08-03 15:10:00,7.26,7.31,7.23,7.29,1177000.0,7.26,7.31,7.23,7.29,1177000.0
2006-08-03 15:20:00,7.29,7.33,7.27,7.31,804000.0,7.29,7.33,7.27,7.31,804000.0
2006-08-03 15:30:00,7.31,7.32,7.29,7.3,844000.0,7.31,7.32,7.29,7.3,844000.0
2006-08-03 15:40:00,7.31,7.35,7.3,7.34,895000.0,7.31,7.35,7.3,7.34,895000.0
2006-08-03 15:50:00,7.35,7.38,7.33,7.35,1680000.0,7.35,7.38,7.33,7.35,1680000.0
2006-08-04 09:30:00,7.43,7.5,7.4,7.46,2160000.0,7.43,7.5,7.4,7.46,2160000.0
2006-08-04 09:40:00,7.46,7.49,7.44,7.46,903000.0,7.46,7.49,7.44,7.46,903000.0
2006-08-04 09:50:00,7.46,7.48,7.43,7.44,676000.0,7.46,7.48,7.43,7.44,676000.0
2006-08-04 10:00:00,7.45,7.47,7.41,7.43,376000.0,7.45,7.47,7.41,7.43,376000.0
2006-08-04 10:10:00,7.42,7.42,7.37,7.4,1009000.0,7.42,7.42,7.37,7.4,1009000.0
2006-08-04 10:20:00,7.4,7.43,7.36,7.43,673000.0,7.4,7.43,7.36,7.43,673000.0
2006-08-04 10:30:00,7.42,7.47,7.41,7.42,500000.0,7.42,7.47,7.41,7.42,500000.0
2006-08-04 10:40:00,7.42,7.45,7.42,7.44,436000.0,7.42,7.45,7.42,7.44,436000.0
2006-08-04 10:50:00,7.43,7.44,7.4,7.42,346000.0,7.43,7.44,7.4,7.42,346000.0
2006-08-04 11:00:00,7.42,7.43,7.4,7.41,556000.0,7.42,7.43,7.4,7.41,556000.0
2006-08-04 11:10:00,7.41,7.43,7.4,7.42,223000.0,7.41,7.43,7.4,7.42,223000.0
2006-08-04 11:20:00,7.42,7.45,7.42,7.44,194000.0,7.42,7.45,7.42,7.44,194000.0
2006-08-04 11:30:00,7.44,7.44,7.42,7.42,159000.0,7.44,7.44,7.42,7.42,159000.0
2006-08-04 11:40:00,7.42,7.43,7.4,7.41,267000.0,7.42,7.43,7.4,7.41,267000.0
2006-08-04 11:50:00,7.41,7.41,7.37,7.38,458000.0,7.41,7.41,7.37,7.38,458000.0
2006-08-04 12:00:00,7.38,7.41,7.37,7.41,231000.0,7.38,7.41,7.37,7.41,231000.0
2006-08-04 12:10:00,7.41,7.42,7.37,7.38,307000.0,7.41,7.42,7.37,7.38,307000.0
2006-08-04 12:20:00,7.38,7.39,7.32,7.37,533000.0,7.38,7.39,7.32,7.37,533000.0
2006-08-04 12:30:00,7.37,7.37,7.35,7.37,311000.0,7.37,7.37,7.35,7.37,311000.0
2006-08-04 12:40:00,7.37,7.42,7.37,7.4,293000.0,7.37,7.42,7.37,7.4,293000.0
2006-08-04 12:50:00,7.41,7.41,7.39,7.4,167000.0,7.41,7.41,7.39,7.4,167000.0
2006-08-04 13:00:00,7.4,7.4,7.38,7.4,82000.0,7.4,7.4,7.38,7.4,82000.0
2006-08-04 13:10:00,7.4,7.4,7.36,7.37,260000.0,7.4,7.4,7.36,7.37,260000.0
2006-08-04 13:20:00,7.36,7.4,7.35,7.39,390000.0,7.36,7.4,7.35,7.39,390000.0
2006-08-04 13:30:00,7.39,7.4,7.37,7.39,208000.0,7.39,7.4,7.37,7.39,208000.0
2006-08-04 13:40:00,7.39,7.42,7.39,7.41,231000.0,7.39,7.42,7.39,7.41,231000.0
2006-08-04 13:50:00,7.41,7.42,7.4,7.41,281000.0,7.41,7.42,7.4,7.41,281000.0
2006-08-04 14:00:00,7.4,7.45,7.4,7.44,375000.0,7.4,7.45,7.4,7.44,375000.0
2006-08-04 14:10:00,7.44,7.44,7.38,7.38,273000.0,7.44,7.44,7.38,7.38,273000.0
2006-08-04 14:20:00,7.38,7.4,7.37,7.37,275000.0,7.38,7.4,7.37,7.37,275000.0
2006-08-04 14:30:00,7.37,7.42,7.37,7.4,174000.0,7.37,7.42,7.37,7.4,174000.0
2006-08-04 14:40:00,7.41,7.41,7.38,7.39,158000.0,7.41,7.41,7.38,7.39,158000.0
2006-08-04 14:50:00,7.38,7.39,7.37,7.38,165000.0,7.38,7.39,7.37,7.38,165000.0
2006-08-04 15:00:00,7.38,7.41,7.38,7.41,260000.0,7.38,7.41,7.38,7.41,260000.0
2006-08-04 15:10:00,7.41,7.47,7.4,7.44,496000.0,7.41,7.47,7.4,7.44,496000.0
2006-08-04 15:20:00,7.44,7.48,7.44,7.47,773000.0,7.44,7.48,7.44,7.47,773000.0
2006-08-04 15:30:00,7.47,7.48,7.47,7.48,701000.0,7.47,7.48,7.47,7.48,701000.0
2006-08-04 15:40:00,7.48,7.48,7.45,7.47,361000.0,7.48,7.48,7.45,7.47,361000.0
2006-08-04 15:50:00,7.46,7.48,7.46,7.47,793000.0,7.46,7.48,7.46,7.47,793000.0
2006-08-07 09:30:00,7.33,7.43,7.31,7.42,789000.0,7.33,7.43,7.31,7.42,789000.0
2006-08-07 09:40:00,7.43,7.44,7.37,7.43,483000.0,7.43,7.44,7.37,7.43,483000.0
2006-08-07 09:50:00,7.43,7.46,7.37,7.4,565000.0,7.43,7.46,7.37,7.4,565000.0
2006-08-07 10:00:00,7.4,7.4,7.37,7.37,479000.0,7.4,7.4,7.37,7.37,479000.0
2006-08-07 10:10:00,7.37,7.42,7.36,7.4,327000.0,7.37,7.42,7.36,7.4,327000.0
2006-08-07 10:20:00,7.4,7.41,7.39,7.4,200000.0,7.4,7.41,7.39,7.4,200000.0
2006-08-07 10:30:00,7.4,7.4,7.38,7.39,334000.0,7.4,7.4,7.38,7.39,334000.0
2006-08-07 10:40:00,7.38,7.42,7.38,7.39,117000.0,7.38,7.42,7.38,7.39,117000.0
2006-08-07 10:50:00,7.39,7.4,7.37,7.4,170000.0,7.39,7.4,7.37,7.4,170000.0
2006-08-07 11:00:00,7.4,7.4,7.36,7.38,261000.0,7.4,7.4,7.36,7.38,261000.0
2006-08-07 11:10:00,7.37,7.38,7.35,7.36,300000.0,7.37,7.38,7.35,7.36,300000.0
2006-08-07 11:20:00,7.36,7.38,7.36,7.37,198000.0,7.36,7.38,7.36,7.37,198000.0
2006-08-07 11:30:00,7.37,7.39,7.36,7.38,301000.0,7.37,7.39,7.36,7.38,301000.0
2006-08-07 11:40:00,7.38,7.39,7.38,7.38,159000.0,7.38,7.39,7.38,7.38,159000.0
2006-08-07 11:50:00,7.38,7.39,7.37,7.37,142000.0,7.38,7.39,7.37,7.37,142000.0
2006-08-07 12:00:00,7.36,7.37,7.33,7.34,262000.0,7.36,7.37,7.33,7.34,262000.0
2006-08-07 12:10:00,7.33,7.35,7.32,7.35,243000.0,7.33,7.35,7.32,7.35,243000.0
2006-08-07 12:20:00,7.34,7.37,7.33,7.37,110000.0,7.34,7.37,7.33,7.37,110000.0
2006-08-07 12:30:00,7.36,7.36,7.35,7.36,80000.0,7.36,7.36,7.35,7.36,80000.0
2006-08-07 12:40:00,7.36,7.4,7.36,7.39,257000.0,7.36,7.4,7.36,7.39,257000.0
2006-08-07 12:50:00,7.39,7.39,7.37,7.38,117000.0,7.39,7.39,7.37,7.38,117000.0
2006-08-07 13:00:00,7.38,7.41,7.38,7.4,166000.0,7.38,7.41,7.38,7.4,166000.0
2006-08-07 13:10:00,7.4,7.41,7.4,7.4,59000.0,7.4,7.41,7.4,7.4,59000.0
2006-08-07 13:20:00,7.4,7.44,7.4,7.44,104000.0,7.4,7.44,7.4,7.44,104000.0
2006-08-07 13:30:00,7.44,7.48,7.43,7.45,345000.0,7.44,7.48,7.43,7.45,345000.0
2006-08-07 13:40:00,7.45,7.45,7.4,7.41,135000.0,7.45,7.45,7.4,7.41,135000.0
2006-08-07 13:50:00,7.4,7.41,7.4,7.4,47000.0,7.4,7.41,7.4,7.4,47000.0
2006-08-07 14:00:00,7.4,7.41,7.4,7.4,176000.0,7.4,7.41,7.4,7.4,176000.0
2006-08-07 14:10:00,7.4,7.42,7.4,7.42,165000.0,7.4,7.42,7.4,7.42,165000.0
2006-08-07 14:20:00,7.42,7.42,7.39,7.39,218000.0,7.42,7.42,7.39,7.39,218000.0
2006-08-07 14:30:00,7.39,7.41,7.38,7.4,196000.0,7.39,7.41,7.38,7.4,196000.0
2006-08-07 14:40:00,7.4,7.4,7.38,7.38,303000.0,7.4,7.4,7.38,7.38,303000.0
2006-08-07 14:50:00,7.38,7.4,7.37,7.39,159000.0,7.38,7.4,7.37,7.39,159000.0
2006-08-07 15:00:00,7.39,7.4,7.38,7.4,199000.0,7.39,7.4,7.38,7.4,199000.0
2006-08-07 15:10:00,7.4,7.4,7.38,7.39,195000.0,7.4,7.4,7.38,7.39,195000.0
2006-08-07 15:20:00,7.39,7.41,7.38,7.38,230000.0,7.39,7.41,7.38,7.38,230000.0
2006-08-07 15:30:00,7.38,7.4,7.38,7.4,264000.0,7.38,7.4,7.38,7.4,264000.0
2006-08-07 15:40:00,7.4,7.4,7.38,7.38,275000.0,7.4,7.4,7.38,7.38,275000.0
2006-08-07 15:50:00,7.38,7.4,7.38,7.39,426000.0,7.38,7.4,7.38,7.39,426000.0
2006-08-08 09:30:00,7.45,7.48,7.39,7.45,440000.0,7.45,7.48,7.39,7.45,440000.0
2006-08-08 09:40:00,7.44,7.45,7.4,7.4,608000.0,7.44,7.45,7.4,7.4,608000.0
2006-08-08 09:50:00,7.4,7.45,7.4,7.42,535000.0,7.4,7.45,7.4,7.42,535000.0
2006-08-08 10:00:00,7.42,7.42,7.4,7.41,493000.0,7.42,7.42,7.4,7.41,493000.0
2006-08-08 10:10:00,7.42,7.42,7.34,7.38,512000.0,7.42,7.42,7.34,7.38,512000.0
2006-08-08 10:20:00,7.38,7.39,7.35,7.36,263000.0,7.38,7.39,7.35,7.36,263000.0
2006-08-08 10:30:00,7.36,7.36,7.34,7.34,328000.0,7.36,7.36,7.34,7.34,328000.0
2006-08-08 10:40:00,7.34,7.36,7.29,7.31,461000.0,7.34,7.36,7.29,7.31,461000.0
2006-08-08 10:50:00,7.3,7.33,7.3,7.32,214000.0,7.3,7.33,7.3,7.32,214000.0
2006-08-08 11:00:00,7.32,7.36,7.32,7.34,142000.0,7.32,7.36,7.32,7.34,142000.0
2006-08-08 11:10:00,7.34,7.39,7.34,7.38,209000.0,7.34,7.39,7.34,7.38,209000.0
2006-08-08 11:20:00,7.38,7.4,7.37,7.39,60000.0,7.38,7.4,7.37,7.39,60000.0
2006-08-08 11:30:00,7.39,7.4,7.37,7.38,118000.0,7.39,7.4,7.37,7.38,118000.0
2006-08-08 11:40:00,7.38,7.39,7.36,7.36,35000.0,7.38,7.39,7.36,7.36,35000.0
2006-08-08 11:50:00,7.36,7.36,7.33,7.33,43000.0,7.36,7.36,7.33,7.33,43000.0
2006-08-08 12:00:00,7.34,7.35,7.34,7.35,35000.0,7.34,7.35,7.34,7.35,35000.0
2006-08-08 12:10:00,7.35,7.37,7.34,7.36,109000.0,7.35,7.37,7.34,7.36,109000.0
2006-08-08 12:20:00,7.35,7.36,7.35,7.35,52000.0,7.35,7.36,7.35,7.35,52000.0
2006-08-08 12:30:00,7.35,7.35,7.34,7.35,35000.0,7.35,7.35,7.34,7.35,35000.0
2006-08-08 12:40:00,7.35,7.35,7.34,7.35,38000.0,7.35,7.35,7.34,7.35,38000.0
2006-08-08 12:50:00,7.34,7.35,7.34,7.35,12000.0,7.34,7.35,7.34,7.35,12000.0
2006-08-08 13:00:00,7.34,7.35,7.33,7.33,84000.0,7.34,7.35,7.33,7.33,84000.0
2006-08-08 13:10:00,7.33,7.34,7.33,7.34,43000.0,7.33,7.34,7.33,7.34,43000.0
2006-08-08 13:20:00,7.34,7.34,7.33,7.33,53000.0,7.34,7.34,7.33,7.33,53000.0
2006-08-08 13:30:00,7.33,7.34,7.33,7.33,49000.0,7.33,7.34,7.33,7.33,49000.0
2006-08-08 13:40:00,7.33,7.33,7.33,7.33,73000.0,7.33,7.33,7.33,7.33,73000.0
2006-08-08 13:50:00,7.33,7.34,7.32,7.34,63000.0,7.33,7.34,7.32,7.34,63000.0
2006-08-08 14:00:00,7.34,7.37,7.33,7.36,143000.0,7.34,7.37,7.33,7.36,143000.0
2006-08-08 14:10:00,7.36,7.42,7.34,7.39,598000.0,7.36,7.42,7.34,7.39,598000.0
2006-08-08 14:20:00,7.39,7.43,7.3,7.34,631000.0,7.39,7.43,7.3,7.34,631000.0
2006-08-08 14:30:00,7.34,7.38,7.3,7.34,614000.0,7.34,7.38,7.3,7.34,614000.0
2006-08-08 14:40:00,7.33,7.38,7.32,7.36,428000.0,7.33,7.38,7.32,7.36,428000.0
2006-08-08 14:50:00,7.35,7.37,7.31,7.33,279000.0,7.35,7.37,7.31,7.33,279000.0
2006-08-08 15:00:00,7.32,7.35,7.28,7.32,402000.0,7.32,7.35,7.28,7.32,402000.0
2006-08-08 15:10:00,7.31,7.33,7.29,7.3,199000.0,7.31,7.33,7.29,7.3,199000.0
2006-08-08 15:20:00,7.3,7.32,7.3,7.31,153000.0,7.3,7.32,7.3,7.31,153000.0
2006-08-08 15:30:00,7.31,7.34,7.29,7.32,273000.0,7.31,7.34,7.29,7.32,273000.0
2006-08-08 15:40:00,7.32,7.34,7.31,7.33,298000.0,7.32,7.34,7.31,7.33,298000.0
2006-08-08 15:50:00,7.33,7.37,7.32,7.35,489000.0,7.33,7.37,7.32,7.35,489000.0
2006-08-09 09:30:00,7.4,7.45,7.35,7.35,268000.0,7.4,7.45,7.35,7.35,268000.0
2006-08-09 09:40:00,7.35,7.37,7.33,7.36,283000.0,7.35,7.37,7.33,7.36,283000.0
2006-08-09 09:50:00,7.36,7.37,7.33,7.33,166000.0,7.36,7.37,7.33,7.33,166000.0
2006-08-09 10:00:00,7.33,7.33,7.17,7.22,656000.0,7.33,7.33,7.17,7.22,656000.0
2006-08-09 10:10:00,7.22,7.23,7.17,7.19,482000.0,7.22,7.23,7.17,7.19,482000.0
2006-08-09 10:20:00,7.2,7.23,7.2,7.23,153000.0,7.2,7.23,7.2,7.23,153000.0
2006-08-09 10:30:00,7.23,7.24,7.19,7.19,243000.0,7.23,7.24,7.19,7.19,243000.0
2006-08-09 10:40:00,7.19,7.25,7.18,7.23,236000.0,7.19,7.25,7.18,7.23,236000.0
2006-08-09 10:50:00,7.23,7.28,7.23,7.25,323000.0,7.23,7.28,7.23,7.25,323000.0
2006-08-09 11:00:00,7.25,7.28,7.23,7.25,319000.0,7.25,7.28,7.23,7.25,319000.0
2006-08-09 11:10:00,7.24,7.28,7.24,7.25,314000.0,7.24,7.28,7.24,7.25,314000.0
2006-08-09 11:20:00,7.25,7.25,7.22,7.23,256000.0,7.25,7.25,7.22,7.23,256000.0
2006-08-09 11:30:00,7.23,7.28,7.22,7.28,199000.0,7.23,7.28,7.22,7.28,199000.0
2006-08-09 11:40:00,7.28,7.29,7.24,7.24,190000.0,7.28,7.29,7.24,7.24,190000.0
2006-08-09 11:50:00,7.25,7.25,7.23,7.25,61000.0,7.25,7.25,7.23,7.25,61000.0
2006-08-09 12:00:00,7.25,7.25,7.22,7.23,106000.0,7.25,7.25,7.22,7.23,106000.0
2006-08-09 12:10:00,7.23,7.23,7.2,7.21,132000.0,7.23,7.23,7.2,7.21,132000.0
2006-08-09 12:20:00,7.21,7.21,7.19,7.2,190000.0,7.21,7.21,7.19,7.2,190000.0
2006-08-09 12:30:00,7.2,7.23,7.2,7.22,95000.0,7.2,7.23,7.2,7.22,95000.0
2006-08-09 12:40:00,7.21,7.25,7.18,7.19,245000.0,7.21,7.25,7.18,7.19,245000.0
2006-08-09 12:50:00,7.18,7.2,7.18,7.19,156000.0,7.18,7.2,7.18,7.19,156000.0
2006-08-09 13:00:00,7.19,7.2,7.18,7.2,150000.0,7.19,7.2,7.18,7.2,150000.0
2006-08-09 13:10:00,7.2,7.21,7.18,7.19,92000.0,7.2,7.21,7.18,7.19,92000.0
2006-08-09 13:20:00,7.18,7.19,7.18,7.18,74000.0,7.18,7.19,7.18,7.18,74000.0
2006-08-09 13:30:00,7.18,7.19,7.18,7.19,88000.0,7.18,7.19,7.18,7.19,88000.0
2006-08-09 13:40:00,7.19,7.19,7.18,7.19,149000.0,7.19,7.19,7.18,7.19,149000.0
2006-08-09 13:50:00,7.19,7.19,7.14,7.14,504000.0,7.19,7.19,7.14,7.14,504000.0
2006-08-09 14:00:00,7.14,7.15,7.13,7.15,299000.0,7.14,7.15,7.13,7.15,299000.0
2006-08-09 14:10:00,7.15,7.18,7.15,7.15,126000.0,7.15,7.18,7.15,7.15,126000.0
2006-08-09 14:20:00,7.15,7.16,7.15,7.15,127000.0,7.15,7.16,7.15,7.15,127000.0
2006-08-09 14:30:00,7.15,7.16,7.15,7.15,92000.0,7.15,7.16,7.15,7.15,92000.0
2006-08-09 14:40:00,7.15,7.16,7.12,7.13,388000.0,7.15,7.16,7.12,7.13,388000.0
2006-08-09 14:50:00,7.12,7.14,7.11,7.11,444000.0,7.12,7.14,7.11,7.11,444000.0
2006-08-09 15:00:00,7.11,7.11,7.07,7.08,368000.0,7.11,7.11,7.07,7.08,368000.0
2006-08-09 15:10:00,7.07,7.13,7.07,7.13,450000.0,7.07,7.13,7.07,7.13,450000.0
2006-08-09 15:20:00,7.11,7.13,7.06,7.07,532000.0,7.11,7.13,7.06,7.07,532000.0
2006-08-09 15:30:00,7.06,7.08,7.05,7.07,448000.0,7.06,7.08,7.05,7.07,448000.0
2006-08-09 15:40:00,7.07,7.07,7.02,7.02,311000.0,7.07,7.07,7.02,7.02,311000.0
2006-08-09 15:50:00,7.03,7.03,6.98,7.02,1239000.0,7.03,7.03,6.98,7.02,1239000.0
2006-08-10 09:30:00,6.97,7.05,6.93,7.02,455000.0,6.97,7.05,6.93,7.02,455000.0
2006-08-10 09:40:00,7.01,7.12,7.01,7.06,608000.0,7.01,7.12,7.01,7.06,608000.0
2006-08-10 09:50:00,7.08,7.2,7.07,7.2,437000.0,7.08,7.2,7.07,7.2,437000.0
2006-08-10 10:00:00,7.2,7.2,7.13,7.14,603000.0,7.2,7.2,7.13,7.14,603000.0
2006-08-10 10:10:00,7.13,7.16,7.08,7.1,547000.0,7.13,7.16,7.08,7.1,547000.0
2006-08-10 10:20:00,7.1,7.12,7.06,7.09,665000.0,7.1,7.12,7.06,7.09,665000.0
2006-08-10 10:30:00,7.08,7.12,7.07,7.11,350000.0,7.08,7.12,7.07,7.11,350000.0
2006-08-10 10:40:00,7.12,7.12,7.07,7.08,163000.0,7.12,7.12,7.07,7.08,163000.0
2006-08-10 10:50:00,7.07,7.07,7.02,7.04,195000.0,7.07,7.07,7.02,7.04,195000.0
2006-08-10 11:00:00,7.04,7.08,7.03,7.08,165000.0,7.04,7.08,7.03,7.08,165000.0
2006-08-10 11:10:00,7.09,7.11,7.05,7.09,261000.0,7.09,7.11,7.05,7.09,261000.0
2006-08-10 11:20:00,7.09,7.09,7.07,7.07,70000.0,7.09,7.09,7.07,7.07,70000.0
2006-08-10 11:30:00,7.07,7.07,7.03,7.03,178000.0,7.07,7.07,7.03,7.03,178000.0
2006-08-10 11:40:00,7.03,7.03,7.0,7.03,317000.0,7.03,7.03,7.0,7.03,317000.0
2006-08-10 11:50:00,7.02,7.09,7.01,7.07,334000.0,7.02,7.09,7.01,7.07,334000.0
2006-08-10 12:00:00,7.06,7.08,7.04,7.04,77000.0,7.06,7.08,7.04,7.04,77000.0
2006-08-10 12:10:00,7.04,7.06,7.03,7.03,23000.0,7.04,7.06,7.03,7.03,23000.0
2006-08-10 12:20:00,7.02,7.05,7.02,7.03,55000.0,7.02,7.05,7.02,7.03,55000.0
2006-08-10 12:30:00,7.04,7.06,7.04,7.05,44000.0,7.04,7.06,7.04,7.05,44000.0
2006-08-10 12:40:00,7.05,7.06,7.05,7.05,12000.0,7.05,7.06,7.05,7.05,12000.0
2006-08-10 12:50:00,7.04,7.06,7.04,7.06,34000.0,7.04,7.06,7.04,7.06,34000.0
2006-08-10 13:00:00,7.06,7.06,7.04,7.05,69000.0,7.06,7.06,7.04,7.05,69000.0
2006-08-10 13:10:00,7.05,7.05,7.04,7.04,79000.0,7.05,7.05,7.04,7.04,79000.0
2006-08-10 13:20:00,7.04,7.05,7.04,7.04,71000.0,7.04,7.05,7.04,7.04,71000.0
2006-08-10 13:30:00,7.05,7.08,7.04,7.08,122000.0,7.05,7.08,7.04,7.08,122000.0
2006-08-10 13:40:00,7.08,7.1,7.08,7.09,227000.0,7.08,7.1,7.08,7.09,227000.0
2006-08-10 13:50:00,7.09,7.11,7.08,7.1,164000.0,7.09,7.11,7.08,7.1,164000.0
2006-08-10 14:00:00,7.11,7.13,7.1,7.13,195000.0,7.11,7.13,7.1,7.13,195000.0
2006-08-10 14:10:00,7.12,7.13,7.1,7.12,188000.0,7.12,7.13,7.1,7.12,188000.0
2006-08-10 14:20:00,7.12,7.12,7.11,7.11,152000.0,7.12,7.12,7.11,7.11,152000.0
2006-08-10 14:30:00,7.11,7.12,7.07,7.1,149000.0,7.11,7.12,7.07,7.1,149000.0
2006-08-10 14:40:00,7.1,7.11,7.09,7.11,239000.0,7.1,7.11,7.09,7.11,239000.0
2006-08-10 14:50:00,7.1,7.11,7.1,7.11,132000.0,7.1,7.11,7.1,7.11,132000.0
2006-08-10 15:00:00,7.1,7.11,7.08,7.09,254000.0,7.1,7.11,7.08,7.09,254000.0
2006-08-10 15:10:00,7.08,7.1,7.08,7.1,106000.0,7.08,7.1,7.08,7.1,106000.0
2006-08-10 15:20:00,7.1,7.11,7.08,7.08,77000.0,7.1,7.11,7.08,7.08,77000.0
2006-08-10 15:30:00,7.08,7.09,7.08,7.09,112000.0,7.08,7.09,7.08,7.09,112000.0
2006-08-10 15:40:00,7.09,7.12,7.09,7.1,161000.0,7.09,7.12,7.09,7.1,161000.0
2006-08-10 15:50:00,7.1,7.11,7.09,7.1,295000.0,7.1,7.11,7.09,7.1,295000.0
2006-08-11 09:30:00,7.2,7.2,7.13,7.17,558000.0,7.2,7.2,7.13,7.17,558000.0
2006-08-11 09:40:00,7.16,7.18,7.13,7.14,437000.0,7.16,7.18,7.13,7.14,437000.0
2006-08-11 09:50:00,7.13,7.14,7.1,7.11,381000.0,7.13,7.14,7.1,7.11,381000.0
2006-08-11 10:00:00,7.12,7.14,7.11,7.14,244000.0,7.12,7.14,7.11,7.14,244000.0
2006-08-11 10:10:00,7.15,7.16,7.13,7.14,92000.0,7.15,7.16,7.13,7.14,92000.0
2006-08-11 10:20:00,7.14,7.16,7.13,7.15,106000.0,7.14,7.16,7.13,7.15,106000.0
2006-08-11 10:30:00,7.16,7.19,7.14,7.17,168000.0,7.16,7.19,7.14,7.17,168000.0
2006-08-11 10:40:00,7.17,7.17,7.14,7.15,168000.0,7.17,7.17,7.14,7.15,168000.0
2006-08-11 10:50:00,7.14,7.15,7.13,7.13,117000.0,7.14,7.15,7.13,7.13,117000.0
2006-08-11 11:00:00,7.14,7.14,7.13,7.13,112000.0,7.14,7.14,7.13,7.13,112000.0
2006-08-11 11:10:00,7.13,7.13,7.12,7.13,92000.0,7.13,7.13,7.12,7.13,92000.0
2006-08-11 11:20:00,7.13,7.14,7.11,7.12,194000.0,7.13,7.14,7.11,7.12,194000.0
2006-08-11 11:30:00,7.12,7.12,7.11,7.12,190000.0,7.12,7.12,7.11,7.12,190000.0
2006-08-11 11:40:00,7.12,7.14,7.12,7.13,75000.0,7.12,7.14,7.12,7.13,75000.0
2006-08-11 11:50:00,7.12,7.13,7.1,7.13,329000.0,7.12,7.13,7.1,7.13,329000.0
2006-08-11 12:00:00,7.12,7.12,7.1,7.12,163000.0,7.12,7.12,7.1,7.12,163000.0
2006-08-11 12:10:00,7.12,7.12,7.1,7.1,38000.0,7.12,7.12,7.1,7.1,38000.0
2006-08-11 12:20:00,7.11,7.11,7.1,7.11,49000.0,7.11,7.11,7.1,7.11,49000.0
2006-08-11 12:30:00,7.1,7.14,7.08,7.14,290000.0,7.1,7.14,7.08,7.14,290000.0
2006-08-11 12:40:00,7.14,7.14,7.12,7.12,70000.0,7.14,7.14,7.12,7.12,70000.0
2006-08-11 12:50:00,7.11,7.12,7.1,7.11,62000.0,7.11,7.12,7.1,7.11,62000.0
2006-08-11 13:00:00,7.12,7.13,7.12,7.12,24000.0,7.12,7.13,7.12,7.12,24000.0
2006-08-11 13:10:00,7.12,7.12,7.1,7.1,93000.0,7.12,7.12,7.1,7.1,93000.0
2006-08-11 13:20:00,7.1,7.12,7.1,7.11,171000.0,7.1,7.12,7.1,7.11,171000.0
2006-08-11 13:30:00,7.11,7.13,7.11,7.13,93000.0,7.11,7.13,7.11,7.13,93000.0
2006-08-11 13:40:00,7.13,7.13,7.11,7.13,92000.0,7.13,7.13,7.11,7.13,92000.0
2006-08-11 13:50:00,7.13,7.15,7.13,7.14,89000.0,7.13,7.15,7.13,7.14,89000.0
2006-08-11 14:00:00,7.14,7.16,7.14,7.15,92000.0,7.14,7.16,7.14,7.15,92000.0
2006-08-11 14:10:00,7.16,7.19,7.15,7.19,269000.0,7.16,7.19,7.15,7.19,269000.0
2006-08-11 14:20:00,7.19,7.2,7.15,7.18,242000.0,7.19,7.2,7.15,7.18,242000.0
2006-08-11 14:30:00,7.18,7.23,7.18,7.22,282000.0,7.18,7.23,7.18,7.22,282000.0
2006-08-11 14:40:00,7.22,7.25,7.22,7.25,278000.0,7.22,7.25,7.22,7.25,278000.0
2006-08-11 14:50:00,7.24,7.25,7.22,7.24,217000.0,7.24,7.25,7.22,7.24,217000.0
2006-08-11 15:00:00,7.23,7.24,7.2,7.2,192000.0,7.23,7.24,7.2,7.2,192000.0
2006-08-11 15:10:00,7.19,7.21,7.17,7.18,200000.0,7.19,7.21,7.17,7.18,200000.0
2006-08-11 15:20:00,7.18,7.21,7.17,7.2,115000.0,7.18,7.21,7.17,7.2,115000.0
2006-08-11 15:30:00,7.2,7.23,7.2,7.22,261000.0,7.2,7.23,7.2,7.22,261000.0
2006-08-11 15:40:00,7.23,7.23,7.21,7.22,164000.0,7.23,7.23,7.21,7.22,164000.0
2006-08-11 15:50:00,7.22,7.23,7.19,7.2,525000.0,7.22,7.23,7.19,7.2,525000.0
2006-08-14 09:30:00,7.2,7.22,7.12,7.15,891000.0,7.2,7.22,7.12,7.15,891000.0
2006-08-14 09:40:00,7.15,7.16,7.15,7.15,881000.0,7.15,7.16,7.15,7.15,881000.0
2006-08-14 09:50:00,7.15,7.17,7.15,7.16,573000.0,7.15,7.17,7.15,7.16,573000.0
2006-08-14 10:00:00,7.17,7.19,7.16,7.18,165000.0,7.17,7.19,7.16,7.18,165000.0
2006-08-14 10:10:00,7.18,7.18,7.15,7.17,351000.0,7.18,7.18,7.15,7.17,351000.0
2006-08-14 10:20:00,7.16,7.17,7.16,7.16,94000.0,7.16,7.17,7.16,7.16,94000.0
2006-08-14 10:30:00,7.16,7.16,7.15,7.15,108000.0,7.16,7.16,7.15,7.15,108000.0
2006-08-14 10:40:00,7.15,7.16,7.15,7.15,103000.0,7.15,7.16,7.15,7.15,103000.0
2006-08-14 10:50:00,7.15,7.16,7.15,7.15,341000.0,7.15,7.16,7.15,7.15,341000.0
2006-08-14 11:00:00,7.15,7.17,7.15,7.15,370000.0,7.15,7.17,7.15,7.15,370000.0
2006-08-14 11:10:00,7.16,7.16,7.15,7.15,83000.0,7.16,7.16,7.15,7.15,83000.0
2006-08-14 11:20:00,7.15,7.15,7.14,7.15,441000.0,7.15,7.15,7.14,7.15,441000.0
2006-08-14 11:30:00,7.14,7.14,7.12,7.12,252000.0,7.14,7.14,7.12,7.12,252000.0
2006-08-14 11:40:00,7.12,7.14,7.1,7.13,208000.0,7.12,7.14,7.1,7.13,208000.0
2006-08-14 11:50:00,7.13,7.16,7.13,7.15,171000.0,7.13,7.16,7.13,7.15,171000.0
2006-08-14 12:00:00,7.15,7.15,7.14,7.14,54000.0,7.15,7.15,7.14,7.14,54000.0
2006-08-14 12:10:00,7.14,7.15,7.13,7.15,211000.0,7.14,7.15,7.13,7.15,211000.0
2006-08-14 12:20:00,7.15,7.15,7.14,7.14,60000.0,7.15,7.15,7.14,7.14,60000.0
2006-08-14 12:30:00,7.14,7.14,7.13,7.13,131000.0,7.14,7.14,7.13,7.13,131000.0
2006-08-14 12:40:00,7.13,7.13,7.12,7.13,98000.0,7.13,7.13,7.12,7.13,98000.0
2006-08-14 12:50:00,7.12,7.13,7.12,7.13,122000.0,7.12,7.13,7.12,7.13,122000.0
2006-08-14 13:00:00,7.13,7.13,7.12,7.13,298000.0,7.13,7.13,7.12,7.13,298000.0
2006-08-14 13:10:00,7.13,7.13,7.12,7.12,153000.0,7.13,7.13,7.12,7.12,153000.0
2006-08-14 13:20:00,7.12,7.12,7.1,7.1,131000.0,7.12,7.12,7.1,7.1,131000.0
2006-08-14 13:30:00,7.11,7.13,7.1,7.11,135000.0,7.11,7.13,7.1,7.11,135000.0
2006-08-14 13:40:00,7.1,7.1,7.1,7.1,89000.0,7.1,7.1,7.1,7.1,89000.0
2006-08-14 13:50:00,7.11,7.11,7.09,7.1,223000.0,7.11,7.11,7.09,7.1,223000.0
2006-08-14 14:00:00,7.11,7.13,7.1,7.11,218000.0,7.11,7.13,7.1,7.11,218000.0
2006-08-14 14:10:00,7.1,7.1,7.08,7.09,161000.0,7.1,7.1,7.08,7.09,161000.0
2006-08-14 14:20:00,7.09,7.1,7.08,7.09,229000.0,7.09,7.1,7.08,7.09,229000.0
2006-08-14 14:30:00,7.09,7.11,7.09,7.1,163000.0,7.09,7.11,7.09,7.1,163000.0
2006-08-14 14:40:00,7.1,7.1,7.09,7.09,236000.0,7.1,7.1,7.09,7.09,236000.0
2006-08-14 14:50:00,7.09,7.09,7.07,7.07,164000.0,7.09,7.09,7.07,7.07,164000.0
2006-08-14 15:00:00,7.07,7.08,7.07,7.08,205000.0,7.07,7.08,7.07,7.08,205000.0
2006-08-14 15:10:00,7.08,7.1,7.08,7.09,185000.0,7.08,7.1,7.08,7.09,185000.0
2006-08-14 15:20:00,7.09,7.1,7.08,7.1,174000.0,7.09,7.1,7.08,7.1,174000.0
2006-08-14 15:30:00,7.09,7.1,7.08,7.1,192000.0,7.09,7.1,7.08,7.1,192000.0
2006-08-14 15:40:00,7.1,7.11,7.1,7.1,348000.0,7.1,7.11,7.1,7.1,348000.0
2006-08-14 15:50:00,7.11,7.11,7.09,7.1,324000.0,7.11,7.11,7.09,7.1,324000.0
2006-08-15 09:30:00,7.17,7.17,7.11,7.13,361000.0,7.17,7.17,7.11,7.13,361000.0
2006-08-15 09:40:00,7.13,7.14,7.11,7.12,460000.0,7.13,7.14,7.11,7.12,460000.0
2006-08-15 09:50:00,7.12,7.13,7.1,7.13,350000.0,7.12,7.13,7.1,7.13,350000.0
2006-08-15 10:00:00,7.12,7.13,7.12,7.13,199000.0,7.12,7.13,7.12,7.13,199000.0
2006-08-15 10:10:00,7.13,7.14,7.12,7.13,127000.0,7.13,7.14,7.12,7.13,127000.0
2006-08-15 10:20:00,7.13,7.13,7.12,7.13,51000.0,7.13,7.13,7.12,7.13,51000.0
2006-08-15 10:30:00,7.13,7.14,7.13,7.13,180000.0,7.13,7.14,7.13,7.13,180000.0
2006-08-15 10:40:00,7.13,7.26,7.13,7.2,1670000.0,7.13,7.26,7.13,7.2,1670000.0
2006-08-15 10:50:00,7.19,7.2,7.16,7.18,318000.0,7.19,7.2,7.16,7.18,318000.0
2006-08-15 11:00:00,7.18,7.18,7.15,7.18,391000.0,7.18,7.18,7.15,7.18,391000.0
2006-08-15 11:10:00,7.18,7.23,7.16,7.16,179000.0,7.18,7.23,7.16,7.16,179000.0
2006-08-15 11:20:00,7.15,7.15,7.14,7.15,210000.0,7.15,7.15,7.14,7.15,210000.0
2006-08-15 11:30:00,7.15,7.15,7.14,7.15,148000.0,7.15,7.15,7.14,7.15,148000.0
2006-08-15 11:40:00,7.15,7.16,7.14,7.14,287000.0,7.15,7.16,7.14,7.14,287000.0
2006-08-15 11:50:00,7.15,7.19,7.14,7.18,611000.0,7.15,7.19,7.14,7.18,611000.0
2006-08-15 12:00:00,7.19,7.28,7.17,7.21,2390000.0,7.19,7.28,7.17,7.21,2390000.0
2006-08-15 12:10:00,7.21,7.23,7.15,7.19,739000.0,7.21,7.23,7.15,7.19,739000.0
2006-08-15 12:20:00,7.19,7.22,7.18,7.18,333000.0,7.19,7.22,7.18,7.18,333000.0
2006-08-15 12:30:00,7.19,7.22,7.19,7.22,693000.0,7.19,7.22,7.19,7.22,693000.0
2006-08-15 12:40:00,7.22,7.22,7.21,7.22,196000.0,7.22,7.22,7.21,7.22,196000.0
2006-08-15 12:50:00,7.22,7.24,7.21,7.23,272000.0,7.22,7.24,7.21,7.23,272000.0
2006-08-15 13:00:00,7.22,7.23,7.2,7.21,85000.0,7.22,7.23,7.2,7.21,85000.0
2006-08-15 13:10:00,7.21,7.21,7.2,7.21,86000.0,7.21,7.21,7.2,7.21,86000.0
2006-08-15 13:20:00,7.21,7.29,7.21,7.28,618000.0,7.21,7.29,7.21,7.28,618000.0
2006-08-15 13:30:00,7.29,7.3,7.27,7.27,901000.0,7.29,7.3,7.27,7.27,901000.0
2006-08-15 13:40:00,7.27,7.27,7.2,7.22,419000.0,7.27,7.27,7.2,7.22,419000.0
2006-08-15 13:50:00,7.22,7.23,7.18,7.2,286000.0,7.22,7.23,7.18,7.2,286000.0
2006-08-15 14:00:00,7.2,7.22,7.19,7.21,1162000.0,7.2,7.22,7.19,7.21,1162000.0
2006-08-15 14:10:00,7.22,7.25,7.22,7.24,447000.0,7.22,7.25,7.22,7.24,447000.0
2006-08-15 14:20:00,7.24,7.27,7.23,7.27,374000.0,7.24,7.27,7.23,7.27,374000.0
2006-08-15 14:30:00,7.27,7.31,7.26,7.3,997000.0,7.27,7.31,7.26,7.3,997000.0
2006-08-15 14:40:00,7.3,7.39,7.3,7.37,674000.0,7.3,7.39,7.3,7.37,674000.0
2006-08-15 14:50:00,7.37,7.46,7.37,7.41,1134000.0,7.37,7.46,7.37,7.41,1134000.0
2006-08-15 15:00:00,7.41,7.44,7.38,7.41,764000.0,7.41,7.44,7.38,7.41,764000.0
2006-08-15 15:10:00,7.42,7.52,7.39,7.49,1915000.0,7.42,7.52,7.39,7.49,1915000.0
2006-08-15 15:20:00,7.49,7.58,7.49,7.56,2363000.0,7.49,7.58,7.49,7.56,2363000.0
2006-08-15 15:30:00,7.56,7.61,7.56,7.6,1782000.0,7.56,7.61,7.56,7.6,1782000.0
2006-08-15 15:40:00,7.6,7.72,7.6,7.68,2498000.0,7.6,7.72,7.6,7.68,2498000.0
2006-08-15 15:50:00,7.68,7.7,7.65,7.69,2305000.0,7.68,7.7,7.65,7.69,2305000.0
2006-08-16 09:30:00,7.67,7.72,7.64,7.72,5018000.0,7.67,7.72,7.64,7.72,5018000.0
2006-08-16 09:40:00,7.72,7.81,7.69,7.7,4139000.0,7.72,7.81,7.69,7.7,4139000.0
2006-08-16 09:50:00,7.7,7.71,7.66,7.66,1350000.0,7.7,7.71,7.66,7.66,1350000.0
2006-08-16 10:00:00,7.66,7.71,7.66,7.69,858000.0,7.66,7.71,7.66,7.69,858000.0
2006-08-16 10:10:00,7.69,7.69,7.67,7.68,576000.0,7.69,7.69,7.67,7.68,576000.0
2006-08-16 10:20:00,7.68,7.68,7.59,7.6,1750000.0,7.68,7.68,7.59,7.6,1750000.0
2006-08-16 10:30:00,7.6,7.6,7.55,7.58,1397000.0,7.6,7.6,7.55,7.58,1397000.0
2006-08-16 10:40:00,7.58,7.61,7.55,7.56,1561000.0,7.58,7.61,7.55,7.56,1561000.0
2006-08-16 10:50:00,7.57,7.61,7.52,7.6,1780000.0,7.57,7.61,7.52,7.6,1780000.0
2006-08-16 11:00:00,7.6,7.63,7.57,7.6,1539000.0,7.6,7.63,7.57,7.6,1539000.0
2006-08-16 11:10:00,7.61,7.61,7.58,7.59,644000.0,7.61,7.61,7.58,7.59,644000.0
2006-08-16 11:20:00,7.6,7.67,7.58,7.66,750000.0,7.6,7.67,7.58,7.66,750000.0
2006-08-16 11:30:00,7.66,7.67,7.63,7.64,158000.0,7.66,7.67,7.63,7.64,158000.0
2006-08-16 11:40:00,7.64,7.65,7.64,7.65,108000.0,7.64,7.65,7.64,7.65,108000.0
2006-08-16 11:50:00,7.65,7.67,7.65,7.67,250000.0,7.65,7.67,7.65,7.67,250000.0
2006-08-16 12:00:00,7.66,7.67,7.65,7.66,182000.0,7.66,7.67,7.65,7.66,182000.0
2006-08-16 12:10:00,7.66,7.67,7.65,7.66,107000.0,7.66,7.67,7.65,7.66,107000.0
2006-08-16 12:20:00,7.66,7.7,7.65,7.69,645000.0,7.66,7.7,7.65,7.69,645000.0
2006-08-16 12:30:00,7.69,7.72,7.68,7.7,407000.0,7.69,7.72,7.68,7.7,407000.0
2006-08-16 12:40:00,7.7,7.72,7.69,7.7,322000.0,7.7,7.72,7.69,7.7,322000.0
2006-08-16 12:50:00,7.7,7.71,7.67,7.67,383000.0,7.7,7.71,7.67,7.67,383000.0
2006-08-16 13:00:00,7.68,7.72,7.67,7.7,441000.0,7.68,7.72,7.67,7.7,441000.0
2006-08-16 13:10:00,7.7,7.72,7.7,7.71,261000.0,7.7,7.72,7.7,7.71,261000.0
2006-08-16 13:20:00,7.71,7.71,7.66,7.69,260000.0,7.71,7.71,7.66,7.69,260000.0
2006-08-16 13:30:00,7.69,7.69,7.64,7.69,365000.0,7.69,7.69,7.64,7.69,365000.0
2006-08-16 13:40:00,7.69,7.7,7.66,7.7,278000.0,7.69,7.7,7.66,7.7,278000.0
2006-08-16 13:50:00,7.7,7.71,7.68,7.68,266000.0,7.7,7.71,7.68,7.68,266000.0
2006-08-16 14:00:00,7.7,7.7,7.68,7.69,125000.0,7.7,7.7,7.68,7.69,125000.0
2006-08-16 14:10:00,7.68,7.7,7.68,7.69,231000.0,7.68,7.7,7.68,7.69,231000.0
2006-08-16 14:20:00,7.69,7.69,7.68,7.69,312000.0,7.69,7.69,7.68,7.69,312000.0
2006-08-16 14:30:00,7.69,7.71,7.69,7.7,373000.0,7.69,7.71,7.69,7.7,373000.0
2006-08-16 14:40:00,7.7,7.71,7.7,7.7,312000.0,7.7,7.71,7.7,7.7,312000.0
2006-08-16 14:50:00,7.7,7.71,7.69,7.7,349000.0,7.7,7.71,7.69,7.7,349000.0
2006-08-16 15:00:00,7.71,7.72,7.7,7.72,593000.0,7.71,7.72,7.7,7.72,593000.0
2006-08-16 15:10:00,7.72,7.72,7.69,7.7,539000.0,7.72,7.72,7.69,7.7,539000.0
2006-08-16 15:20:00,7.71,7.71,7.69,7.71,530000.0,7.71,7.71,7.69,7.71,530000.0
2006-08-16 15:30:00,7.71,7.79,7.71,7.78,881000.0,7.71,7.79,7.71,7.78,881000.0
2006-08-16 15:40:00,7.78,7.8,7.77,7.79,1149000.0,7.78,7.8,7.77,7.79,1149000.0
2006-08-16 15:50:00,7.79,7.85,7.79,7.81,1853000.0,7.79,7.85,7.79,7.81,1853000.0
2006-08-17 09:30:00,7.76,7.82,7.75,7.81,586000.0,7.76,7.82,7.75,7.81,586000.0
2006-08-17 09:40:00,7.81,7.87,7.77,7.81,835000.0,7.81,7.87,7.77,7.81,835000.0
2006-08-17 09:50:00,7.81,7.81,7.77,7.78,399000.0,7.81,7.81,7.77,7.78,399000.0
2006-08-17 10:00:00,7.78,7.85,7.77,7.85,268000.0,7.78,7.85,7.77,7.85,268000.0
2006-08-17 10:10:00,7.85,7.85,7.81,7.85,477000.0,7.85,7.85,7.81,7.85,477000.0
2006-08-17 10:20:00,7.85,7.88,7.82,7.82,703000.0,7.85,7.88,7.82,7.82,703000.0
2006-08-17 10:30:00,7.83,7.92,7.82,7.87,604000.0,7.83,7.92,7.82,7.87,604000.0
2006-08-17 10:40:00,7.87,7.88,7.83,7.86,273000.0,7.87,7.88,7.83,7.86,273000.0
2006-08-17 10:50:00,7.86,7.9,7.86,7.89,107000.0,7.86,7.9,7.86,7.89,107000.0
2006-08-17 11:00:00,7.89,7.9,7.87,7.88,200000.0,7.89,7.9,7.87,7.88,200000.0
2006-08-17 11:10:00,7.89,7.98,7.89,7.98,697000.0,7.89,7.98,7.89,7.98,697000.0
2006-08-17 11:20:00,7.98,8.12,7.96,8.08,1817000.0,7.98,8.12,7.96,8.08,1817000.0
2006-08-17 11:30:00,8.08,8.13,8.06,8.12,1618000.0,8.08,8.13,8.06,8.12,1618000.0
2006-08-17 11:40:00,8.12,8.15,8.1,8.13,1100000.0,8.12,8.15,8.1,8.13,1100000.0
2006-08-17 11:50:00,8.14,8.14,8.1,8.1,439000.0,8.14,8.14,8.1,8.1,439000.0
2006-08-17 12:00:00,8.1,8.12,8.08,8.1,588000.0,8.1,8.12,8.08,8.1,588000.0
2006-08-17 12:10:00,8.1,8.11,8.09,8.11,311000.0,8.1,8.11,8.09,8.11,311000.0
2006-08-17 12:20:00,8.1,8.11,8.09,8.11,345000.0,8.1,8.11,8.09,8.11,345000.0
2006-08-17 12:30:00,8.11,8.12,8.09,8.11,298000.0,8.11,8.12,8.09,8.11,298000.0
2006-08-17 12:40:00,8.11,8.17,8.11,8.17,741000.0,8.11,8.17,8.11,8.17,741000.0
2006-08-17 12:50:00,8.17,8.19,8.16,8.19,526000.0,8.17,8.19,8.16,8.19,526000.0
2006-08-17 13:00:00,8.18,8.2,8.18,8.18,296000.0,8.18,8.2,8.18,8.18,296000.0
2006-08-17 13:10:00,8.17,8.17,8.11,8.14,378000.0,8.17,8.17,8.11,8.14,378000.0
2006-08-17 13:20:00,8.14,8.14,8.09,8.09,365000.0,8.14,8.14,8.09,8.09,365000.0
2006-08-17 13:30:00,8.1,8.11,8.08,8.09,841000.0,8.1,8.11,8.08,8.09,841000.0
2006-08-17 13:40:00,8.09,8.09,8.04,8.08,381000.0,8.09,8.09,8.04,8.08,381000.0
2006-08-17 13:50:00,8.08,8.08,8.01,8.02,459000.0,8.08,8.08,8.01,8.02,459000.0
2006-08-17 14:00:00,8.04,8.05,7.97,7.99,799000.0,8.04,8.05,7.97,7.99,799000.0
2006-08-17 14:10:00,7.99,8.02,7.98,7.99,566000.0,7.99,8.02,7.98,7.99,566000.0
2006-08-17 14:20:00,7.98,8.0,7.95,7.97,471000.0,7.98,8.0,7.95,7.97,471000.0
2006-08-17 14:30:00,7.98,8.02,7.94,8.01,581000.0,7.98,8.02,7.94,8.01,581000.0
2006-08-17 14:40:00,8.01,8.08,8.01,8.04,463000.0,8.01,8.08,8.01,8.04,463000.0
2006-08-17 14:50:00,8.04,8.07,8.04,8.06,379000.0,8.04,8.07,8.04,8.06,379000.0
2006-08-17 15:00:00,8.06,8.07,8.02,8.07,279000.0,8.06,8.07,8.02,8.07,279000.0
2006-08-17 15:10:00,8.07,8.08,8.03,8.06,176000.0,8.07,8.08,8.03,8.06,176000.0
2006-08-17 15:20:00,8.06,8.07,8.04,8.07,287000.0,8.06,8.07,8.04,8.07,287000.0
2006-08-17 15:30:00,8.07,8.07,8.05,8.06,91000.0,8.07,8.07,8.05,8.06,91000.0
2006-08-17 15:40:00,8.06,8.1,8.06,8.07,627000.0,8.06,8.1,8.06,8.07,627000.0
2006-08-17 15:50:00,8.07,8.11,8.06,8.1,612000.0,8.07,8.11,8.06,8.1,612000.0
2006-08-18 09:30:00,7.98,8.12,7.98,8.1,378000.0,7.98,8.12,7.98,8.1,378000.0
2006-08-18 09:40:00,8.1,8.11,8.05,8.05,303000.0,8.1,8.11,8.05,8.05,303000.0
2006-08-18 09:50:00,8.04,8.06,7.95,7.97,717000.0,8.04,8.06,7.95,7.97,717000.0
2006-08-18 10:00:00,7.97,8.02,7.97,8.0,468000.0,7.97,8.02,7.97,8.0,468000.0
2006-08-18 10:10:00,8.01,8.05,8.0,8.01,214000.0,8.01,8.05,8.0,8.01,214000.0
2006-08-18 10:20:00,8.01,8.04,8.01,8.04,67000.0,8.01,8.04,8.01,8.04,67000.0
2006-08-18 10:30:00,8.03,8.04,8.01,8.04,324000.0,8.03,8.04,8.01,8.04,324000.0
2006-08-18 10:40:00,8.04,8.09,8.03,8.06,455000.0,8.04,8.09,8.03,8.06,455000.0
2006-08-18 10:50:00,8.06,8.09,8.05,8.06,154000.0,8.06,8.09,8.05,8.06,154000.0
2006-08-18 11:00:00,8.07,8.09,8.06,8.09,205000.0,8.07,8.09,8.06,8.09,205000.0
2006-08-18 11:10:00,8.09,8.09,8.07,8.08,201000.0,8.09,8.09,8.07,8.08,201000.0
2006-08-18 11:20:00,8.08,8.08,8.03,8.06,230000.0,8.08,8.08,8.03,8.06,230000.0
2006-08-18 11:30:00,8.06,8.06,8.05,8.06,135000.0,8.06,8.06,8.05,8.06,135000.0
2006-08-18 11:40:00,8.06,8.07,8.05,8.06,99000.0,8.06,8.07,8.05,8.06,99000.0
2006-08-18 11:50:00,8.06,8.06,8.04,8.05,116000.0,8.06,8.06,8.04,8.05,116000.0
2006-08-18 12:00:00,8.06,8.06,8.01,8.01,115000.0,8.06,8.06,8.01,8.01,115000.0
2006-08-18 12:10:00,8.01,8.03,8.0,8.01,245000.0,8.01,8.03,8.0,8.01,245000.0
2006-08-18 12:20:00,8.01,8.04,8.01,8.04,124000.0,8.01,8.04,8.01,8.04,124000.0
2006-08-18 12:30:00,8.03,8.05,8.02,8.05,223000.0,8.03,8.05,8.02,8.05,223000.0
2006-08-18 12:40:00,8.05,8.05,8.01,8.03,237000.0,8.05,8.05,8.01,8.03,237000.0
2006-08-18 12:50:00,8.03,8.05,8.02,8.02,278000.0,8.03,8.05,8.02,8.02,278000.0
2006-08-18 13:00:00,8.03,8.04,8.0,8.01,293000.0,8.03,8.04,8.0,8.01,293000.0
2006-08-18 13:10:00,8.01,8.02,7.96,7.97,520000.0,8.01,8.02,7.96,7.97,520000.0
2006-08-18 13:20:00,7.97,8.02,7.96,8.0,361000.0,7.97,8.02,7.96,8.0,361000.0
2006-08-18 13:30:00,8.0,8.02,7.99,8.0,248000.0,8.0,8.02,7.99,8.0,248000.0
2006-08-18 13:40:00,8.0,8.02,8.0,8.01,83000.0,8.0,8.02,8.0,8.01,83000.0
2006-08-18 13:50:00,8.01,8.04,8.0,8.03,224000.0,8.01,8.04,8.0,8.03,224000.0
2006-08-18 14:00:00,8.02,8.02,8.0,8.02,69000.0,8.02,8.02,8.0,8.02,69000.0
2006-08-18 14:10:00,8.02,8.02,8.0,8.01,63000.0,8.02,8.02,8.0,8.01,63000.0
2006-08-18 14:20:00,8.01,8.02,8.01,8.01,69000.0,8.01,8.02,8.01,8.01,69000.0
2006-08-18 14:30:00,8.02,8.04,8.02,8.03,85000.0,8.02,8.04,8.02,8.03,85000.0
2006-08-18 14:40:00,8.03,8.04,8.03,8.03,94000.0,8.03,8.04,8.03,8.03,94000.0
2006-08-18 14:50:00,8.03,8.05,8.03,8.04,161000.0,8.03,8.05,8.03,8.04,161000.0
2006-08-18 15:00:00,8.04,8.09,8.04,8.07,653000.0,8.04,8.09,8.04,8.07,653000.0
2006-08-18 15:10:00,8.07,8.08,8.05,8.07,240000.0,8.07,8.08,8.05,8.07,240000.0
2006-08-18 15:20:00,8.06,8.07,8.04,8.05,88000.0,8.06,8.07,8.04,8.05,88000.0
2006-08-18 15:30:00,8.05,8.06,8.04,8.04,407000.0,8.05,8.06,8.04,8.04,407000.0
2006-08-18 15:40:00,8.04,8.07,8.01,8.03,381000.0,8.04,8.07,8.01,8.03,381000.0
2006-08-18 15:50:00,8.03,8.04,8.0,8.03,698000.0,8.03,8.04,8.0,8.03,698000.0
2006-08-21 09:30:00,7.93,7.98,7.86,7.93,973000.0,7.93,7.98,7.86,7.93,973000.0
2006-08-21 09:40:00,7.92,7.94,7.88,7.91,532000.0,7.92,7.94,7.88,7.91,532000.0
2006-08-21 09:50:00,7.9,7.92,7.89,7.92,238000.0,7.9,7.92,7.89,7.92,238000.0
2006-08-21 10:00:00,7.91,7.98,7.89,7.94,352000.0,7.91,7.98,7.89,7.94,352000.0
2006-08-21 10:10:00,7.94,7.96,7.9,7.95,286000.0,7.94,7.96,7.9,7.95,286000.0
2006-08-21 10:20:00,7.95,7.97,7.94,7.94,203000.0,7.95,7.97,7.94,7.94,203000.0
2006-08-21 10:30:00,7.95,7.97,7.93,7.96,185000.0,7.95,7.97,7.93,7.96,185000.0
2006-08-21 10:40:00,7.96,7.97,7.95,7.96,217000.0,7.96,7.97,7.95,7.96,217000.0
2006-08-21 10:50:00,7.96,7.97,7.94,7.95,163000.0,7.96,7.97,7.94,7.95,163000.0
2006-08-21 11:00:00,7.95,7.95,7.9,7.91,123000.0,7.95,7.95,7.9,7.91,123000.0
2006-08-21 11:10:00,7.91,7.92,7.87,7.87,484000.0,7.91,7.92,7.87,7.87,484000.0
2006-08-21 11:20:00,7.86,7.87,7.83,7.86,590000.0,7.86,7.87,7.83,7.86,590000.0
2006-08-21 11:30:00,7.85,7.87,7.83,7.84,284000.0,7.85,7.87,7.83,7.84,284000.0
2006-08-21 11:40:00,7.85,7.85,7.83,7.84,89000.0,7.85,7.85,7.83,7.84,89000.0
2006-08-21 11:50:00,7.83,7.85,7.83,7.84,232000.0,7.83,7.85,7.83,7.84,232000.0
2006-08-21 12:00:00,7.84,7.86,7.83,7.86,102000.0,7.84,7.86,7.83,7.86,102000.0
2006-08-21 12:10:00,7.87,7.87,7.81,7.83,465000.0,7.87,7.87,7.81,7.83,465000.0
2006-08-21 12:20:00,7.83,7.83,7.75,7.79,1143000.0,7.83,7.83,7.75,7.79,1143000.0
2006-08-21 12:30:00,7.79,7.81,7.78,7.79,69000.0,7.79,7.81,7.78,7.79,69000.0
2006-08-21 12:40:00,7.79,7.81,7.79,7.8,198000.0,7.79,7.81,7.79,7.8,198000.0
2006-08-21 12:50:00,7.8,7.82,7.8,7.8,256000.0,7.8,7.82,7.8,7.8,256000.0
2006-08-21 13:00:00,7.8,7.84,7.8,7.83,84000.0,7.8,7.84,7.8,7.83,84000.0
2006-08-21 13:10:00,7.83,7.83,7.79,7.8,156000.0,7.83,7.83,7.79,7.8,156000.0
2006-08-21 13:20:00,7.8,7.82,7.79,7.8,91000.0,7.8,7.82,7.79,7.8,91000.0
2006-08-21 13:30:00,7.79,7.81,7.79,7.79,36000.0,7.79,7.81,7.79,7.79,36000.0
2006-08-21 13:40:00,7.8,7.8,7.78,7.78,97000.0,7.8,7.8,7.78,7.78,97000.0
2006-08-21 13:50:00,7.78,7.81,7.78,7.81,156000.0,7.78,7.81,7.78,7.81,156000.0
2006-08-21 14:00:00,7.81,7.83,7.8,7.83,117000.0,7.81,7.83,7.8,7.83,117000.0
2006-08-21 14:10:00,7.81,7.82,7.79,7.8,662000.0,7.81,7.82,7.79,7.8,662000.0
2006-08-21 14:20:00,7.81,7.82,7.81,7.81,41000.0,7.81,7.82,7.81,7.81,41000.0
2006-08-21 14:30:00,7.82,7.85,7.81,7.84,114000.0,7.82,7.85,7.81,7.84,114000.0
2006-08-21 14:40:00,7.83,7.85,7.81,7.84,83000.0,7.83,7.85,7.81,7.84,83000.0
2006-08-21 14:50:00,7.84,7.85,7.84,7.84,35000.0,7.84,7.85,7.84,7.84,35000.0
2006-08-21 15:00:00,7.85,7.85,7.84,7.85,142000.0,7.85,7.85,7.84,7.85,142000.0
2006-08-21 15:10:00,7.85,7.87,7.84,7.86,175000.0,7.85,7.87,7.84,7.86,175000.0
2006-08-21 15:20:00,7.86,7.88,7.85,7.85,157000.0,7.86,7.88,7.85,7.85,157000.0
2006-08-21 15:30:00,7.86,7.88,7.85,7.87,108000.0,7.86,7.88,7.85,7.87,108000.0
2006-08-21 15:40:00,7.87,7.91,7.87,7.9,750000.0,7.87,7.91,7.87,7.9,750000.0
2006-08-21 15:50:00,7.9,7.9,7.87,7.9,446000.0,7.9,7.9,7.87,7.9,446000.0
2006-08-22 09:30:00,7.9,7.98,7.89,7.98,379000.0,7.9,7.98,7.89,7.98,379000.0
2006-08-22 09:40:00,7.98,7.98,7.93,7.95,262000.0,7.98,7.98,7.93,7.95,262000.0
2006-08-22 09:50:00,7.95,7.95,7.92,7.94,165000.0,7.95,7.95,7.92,7.94,165000.0
2006-08-22 10:00:00,7.94,7.96,7.92,7.93,178000.0,7.94,7.96,7.92,7.93,178000.0
2006-08-22 10:10:00,7.93,7.95,7.92,7.94,68000.0,7.93,7.95,7.92,7.94,68000.0
2006-08-22 10:20:00,7.95,8.0,7.95,7.97,585000.0,7.95,8.0,7.95,7.97,585000.0
2006-08-22 10:30:00,7.98,7.99,7.96,7.97,237000.0,7.98,7.99,7.96,7.97,237000.0
2006-08-22 10:40:00,7.97,7.99,7.94,7.95,344000.0,7.97,7.99,7.94,7.95,344000.0
2006-08-22 10:50:00,7.96,7.98,7.95,7.97,165000.0,7.96,7.98,7.95,7.97,165000.0
2006-08-22 11:00:00,7.97,7.97,7.95,7.95,128000.0,7.97,7.97,7.95,7.95,128000.0
2006-08-22 11:10:00,7.96,7.97,7.95,7.96,161000.0,7.96,7.97,7.95,7.96,161000.0
2006-08-22 11:20:00,7.97,8.01,7.97,7.98,623000.0,7.97,8.01,7.97,7.98,623000.0
2006-08-22 11:30:00,7.98,7.99,7.94,7.96,456000.0,7.98,7.99,7.94,7.96,456000.0
2006-08-22 11:40:00,7.95,7.96,7.95,7.95,181000.0,7.95,7.96,7.95,7.95,181000.0
2006-08-22 11:50:00,7.96,7.97,7.95,7.97,113000.0,7.96,7.97,7.95,7.97,113000.0
2006-08-22 12:00:00,7.97,7.99,7.97,7.98,176000.0,7.97,7.99,7.97,7.98,176000.0
2006-08-22 12:10:00,7.99,7.99,7.97,7.97,92000.0,7.99,7.99,7.97,7.97,92000.0
2006-08-22 12:20:00,7.97,7.97,7.96,7.96,79000.0,7.97,7.97,7.96,7.96,79000.0
2006-08-22 12:30:00,7.97,7.97,7.96,7.96,154000.0,7.97,7.97,7.96,7.96,154000.0
2006-08-22 12:40:00,7.97,7.98,7.96,7.97,63000.0,7.97,7.98,7.96,7.97,63000.0
2006-08-22 12:50:00,7.97,7.98,7.97,7.98,59000.0,7.97,7.98,7.97,7.98,59000.0
2006-08-22 13:00:00,7.98,7.98,7.94,7.96,348000.0,7.98,7.98,7.94,7.96,348000.0
2006-08-22 13:10:00,7.96,7.97,7.96,7.97,169000.0,7.96,7.97,7.96,7.97,169000.0
2006-08-22 13:20:00,7.97,7.97,7.95,7.96,261000.0,7.97,7.97,7.95,7.96,261000.0
2006-08-22 13:30:00,7.96,7.97,7.96,7.96,93000.0,7.96,7.97,7.96,7.96,93000.0
2006-08-22 13:40:00,7.96,7.96,7.94,7.96,285000.0,7.96,7.96,7.94,7.96,285000.0
2006-08-22 13:50:00,7.96,7.96,7.95,7.95,86000.0,7.96,7.96,7.95,7.95,86000.0
2006-08-22 14:00:00,7.96,7.96,7.94,7.94,267000.0,7.96,7.96,7.94,7.94,267000.0
2006-08-22 14:10:00,7.94,7.94,7.83,7.88,813000.0,7.94,7.94,7.83,7.88,813000.0
2006-08-22 14:20:00,7.88,7.89,7.87,7.89,189000.0,7.88,7.89,7.87,7.89,189000.0
2006-08-22 14:30:00,7.88,7.93,7.88,7.93,150000.0,7.88,7.93,7.88,7.93,150000.0
2006-08-22 14:40:00,7.93,7.94,7.92,7.93,112000.0,7.93,7.94,7.92,7.93,112000.0
2006-08-22 14:50:00,7.93,7.96,7.92,7.96,169000.0,7.93,7.96,7.92,7.96,169000.0
2006-08-22 15:00:00,7.96,7.98,7.94,7.94,257000.0,7.96,7.98,7.94,7.94,257000.0
2006-08-22 15:10:00,7.95,7.97,7.95,7.96,163000.0,7.95,7.97,7.95,7.96,163000.0
2006-08-22 15:20:00,7.96,7.99,7.95,7.95,187000.0,7.96,7.99,7.95,7.95,187000.0
2006-08-22 15:30:00,7.95,7.98,7.95,7.98,85000.0,7.95,7.98,7.95,7.98,85000.0
2006-08-22 15:40:00,7.97,8.0,7.94,7.96,283000.0,7.97,8.0,7.94,7.96,283000.0
2006-08-22 15:50:00,7.96,7.96,7.94,7.94,423000.0,7.96,7.96,7.94,7.94,423000.0
2006-08-23 09:30:00,8.02,8.02,7.95,7.95,435000.0,8.02,8.02,7.95,7.95,435000.0
2006-08-23 09:40:00,7.95,7.96,7.89,7.91,423000.0,7.95,7.96,7.89,7.91,423000.0
2006-08-23 09:50:00,7.92,7.95,7.9,7.9,258000.0,7.92,7.95,7.9,7.9,258000.0
2006-08-23 10:00:00,7.9,7.93,7.88,7.92,207000.0,7.9,7.93,7.88,7.92,207000.0
2006-08-23 10:10:00,7.91,7.91,7.85,7.86,399000.0,7.91,7.91,7.85,7.86,399000.0
2006-08-23 10:20:00,7.86,7.86,7.8,7.84,389000.0,7.86,7.86,7.8,7.84,389000.0
2006-08-23 10:30:00,7.84,7.84,7.82,7.84,163000.0,7.84,7.84,7.82,7.84,163000.0
2006-08-23 10:40:00,7.84,7.84,7.8,7.82,221000.0,7.84,7.84,7.8,7.82,221000.0
2006-08-23 10:50:00,7.82,7.82,7.79,7.81,455000.0,7.82,7.82,7.79,7.81,455000.0
2006-08-23 11:00:00,7.81,7.81,7.75,7.76,376000.0,7.81,7.81,7.75,7.76,376000.0
2006-08-23 11:10:00,7.76,7.78,7.72,7.74,513000.0,7.76,7.78,7.72,7.74,513000.0
2006-08-23 11:20:00,7.74,7.78,7.74,7.77,194000.0,7.74,7.78,7.74,7.77,194000.0
2006-08-23 11:30:00,7.77,7.78,7.75,7.75,172000.0,7.77,7.78,7.75,7.75,172000.0
2006-08-23 11:40:00,7.76,7.76,7.74,7.74,207000.0,7.76,7.76,7.74,7.74,207000.0
2006-08-23 11:50:00,7.74,7.77,7.74,7.75,127000.0,7.74,7.77,7.74,7.75,127000.0
2006-08-23 12:00:00,7.75,7.77,7.75,7.77,222000.0,7.75,7.77,7.75,7.77,222000.0
2006-08-23 12:10:00,7.75,7.75,7.74,7.74,88000.0,7.75,7.75,7.74,7.74,88000.0
2006-08-23 12:20:00,7.74,7.75,7.71,7.71,186000.0,7.74,7.75,7.71,7.71,186000.0
2006-08-23 12:30:00,7.71,7.73,7.7,7.73,165000.0,7.71,7.73,7.7,7.73,165000.0
2006-08-23 12:40:00,7.73,7.75,7.72,7.73,197000.0,7.73,7.75,7.72,7.73,197000.0
2006-08-23 12:50:00,7.73,7.75,7.72,7.72,115000.0,7.73,7.75,7.72,7.72,115000.0
2006-08-23 13:00:00,7.72,7.72,7.69,7.71,400000.0,7.72,7.72,7.69,7.71,400000.0
2006-08-23 13:10:00,7.7,7.7,7.67,7.68,478000.0,7.7,7.7,7.67,7.68,478000.0
2006-08-23 13:20:00,7.67,7.69,7.65,7.67,512000.0,7.67,7.69,7.65,7.67,512000.0
2006-08-23 13:30:00,7.66,7.7,7.64,7.65,329000.0,7.66,7.7,7.64,7.65,329000.0
2006-08-23 13:40:00,7.65,7.65,7.63,7.65,472000.0,7.65,7.65,7.63,7.65,472000.0
2006-08-23 13:50:00,7.65,7.66,7.6,7.61,622000.0,7.65,7.66,7.6,7.61,622000.0
2006-08-23 14:00:00,7.61,7.64,7.61,7.63,159000.0,7.61,7.64,7.61,7.63,159000.0
2006-08-23 14:10:00,7.63,7.63,7.6,7.63,235000.0,7.63,7.63,7.6,7.63,235000.0
2006-08-23 14:20:00,7.63,7.65,7.62,7.63,132000.0,7.63,7.65,7.62,7.63,132000.0
2006-08-23 14:30:00,7.63,7.63,7.62,7.63,123000.0,7.63,7.63,7.62,7.63,123000.0
2006-08-23 14:40:00,7.63,7.63,7.6,7.61,202000.0,7.63,7.63,7.6,7.61,202000.0
2006-08-23 14:50:00,7.62,7.64,7.61,7.62,154000.0,7.62,7.64,7.61,7.62,154000.0
2006-08-23 15:00:00,7.61,7.64,7.6,7.64,207000.0,7.61,7.64,7.6,7.64,207000.0
2006-08-23 15:10:00,7.63,7.64,7.62,7.63,233000.0,7.63,7.64,7.62,7.63,233000.0
2006-08-23 15:20:00,7.63,7.65,7.62,7.64,261000.0,7.63,7.65,7.62,7.64,261000.0
2006-08-23 15:30:00,7.64,7.65,7.63,7.64,269000.0,7.64,7.65,7.63,7.64,269000.0
2006-08-23 15:40:00,7.64,7.65,7.63,7.64,357000.0,7.64,7.65,7.63,7.64,357000.0
2006-08-23 15:50:00,7.65,7.69,7.65,7.68,1018000.0,7.65,7.69,7.65,7.68,1018000.0
2006-08-24 09:30:00,7.65,7.7,7.6,7.61,506000.0,7.65,7.7,7.6,7.61,506000.0
2006-08-24 09:40:00,7.61,7.67,7.59,7.65,453000.0,7.61,7.67,7.59,7.65,453000.0
2006-08-24 09:50:00,7.65,7.65,7.62,7.65,195000.0,7.65,7.65,7.62,7.65,195000.0
2006-08-24 10:00:00,7.64,7.68,7.62,7.66,317000.0,7.64,7.68,7.62,7.66,317000.0
2006-08-24 10:10:00,7.66,7.68,7.65,7.66,121000.0,7.66,7.68,7.65,7.66,121000.0
2006-08-24 10:20:00,7.66,7.67,7.63,7.64,128000.0,7.66,7.67,7.63,7.64,128000.0
2006-08-24 10:30:00,7.62,7.63,7.55,7.56,357000.0,7.62,7.63,7.55,7.56,357000.0
2006-08-24 10:40:00,7.55,7.57,7.53,7.57,315000.0,7.55,7.57,7.53,7.57,315000.0
2006-08-24 10:50:00,7.56,7.59,7.56,7.58,106000.0,7.56,7.59,7.56,7.58,106000.0
2006-08-24 11:00:00,7.58,7.6,7.57,7.58,54000.0,7.58,7.6,7.57,7.58,54000.0
2006-08-24 11:10:00,7.58,7.59,7.58,7.58,61000.0,7.58,7.59,7.58,7.58,61000.0
2006-08-24 11:20:00,7.58,7.59,7.57,7.59,63000.0,7.58,7.59,7.57,7.59,63000.0
2006-08-24 11:30:00,7.58,7.59,7.58,7.58,241000.0,7.58,7.59,7.58,7.58,241000.0
2006-08-24 11:40:00,7.58,7.6,7.58,7.58,82000.0,7.58,7.6,7.58,7.58,82000.0
2006-08-24 11:50:00,7.58,7.58,7.58,7.58,46000.0,7.58,7.58,7.58,7.58,46000.0
2006-08-24 12:00:00,7.58,7.58,7.55,7.58,251000.0,7.58,7.58,7.55,7.58,251000.0
2006-08-24 12:10:00,7.58,7.65,7.58,7.63,391000.0,7.58,7.65,7.58,7.63,391000.0
2006-08-24 12:20:00,7.63,7.63,7.52,7.62,98000.0,7.63,7.63,7.52,7.62,98000.0
2006-08-24 12:30:00,7.62,7.62,7.62,7.62,57000.0,7.62,7.62,7.62,7.62,57000.0
2006-08-24 12:40:00,7.62,7.64,7.62,7.64,97000.0,7.62,7.64,7.62,7.64,97000.0
2006-08-24 12:50:00,7.64,7.65,7.63,7.64,235000.0,7.64,7.65,7.63,7.64,235000.0
2006-08-24 13:00:00,7.64,7.65,7.64,7.64,126000.0,7.64,7.65,7.64,7.64,126000.0
2006-08-24 13:10:00,7.64,7.65,7.64,7.64,122000.0,7.64,7.65,7.64,7.64,122000.0
2006-08-24 13:20:00,7.64,7.66,7.64,7.66,262000.0,7.64,7.66,7.64,7.66,262000.0
2006-08-24 13:30:00,7.66,7.67,7.65,7.65,203000.0,7.66,7.67,7.65,7.65,203000.0
2006-08-24 13:40:00,7.65,7.65,7.65,7.65,62000.0,7.65,7.65,7.65,7.65,62000.0
2006-08-24 13:50:00,7.65,7.66,7.65,7.65,76000.0,7.65,7.66,7.65,7.65,76000.0
2006-08-24 14:00:00,7.65,7.69,7.65,7.68,137000.0,7.65,7.69,7.65,7.68,137000.0
2006-08-24 14:10:00,7.68,7.74,7.67,7.73,400000.0,7.68,7.74,7.67,7.73,400000.0
2006-08-24 14:20:00,7.73,7.73,7.71,7.71,136000.0,7.73,7.73,7.71,7.71,136000.0
2006-08-24 14:30:00,7.71,7.71,7.7,7.71,51000.0,7.71,7.71,7.7,7.71,51000.0
2006-08-24 14:40:00,7.72,7.73,7.68,7.68,171000.0,7.72,7.73,7.68,7.68,171000.0
2006-08-24 14:50:00,7.68,7.72,7.67,7.69,166000.0,7.68,7.72,7.67,7.69,166000.0
2006-08-24 15:00:00,7.69,7.7,7.67,7.68,350000.0,7.69,7.7,7.67,7.68,350000.0
2006-08-24 15:10:00,7.68,7.69,7.64,7.64,193000.0,7.68,7.69,7.64,7.64,193000.0
2006-08-24 15:20:00,7.65,7.65,7.62,7.64,376000.0,7.65,7.65,7.62,7.64,376000.0
2006-08-24 15:30:00,7.64,7.68,7.64,7.67,160000.0,7.64,7.68,7.64,7.67,160000.0
2006-08-24 15:40:00,7.67,7.67,7.66,7.67,119000.0,7.67,7.67,7.66,7.67,119000.0
2006-08-24 15:50:00,7.67,7.67,7.64,7.64,242000.0,7.67,7.67,7.64,7.64,242000.0
2006-08-25 09:30:00,7.67,7.72,7.65,7.72,203000.0,7.67,7.72,7.65,7.72,203000.0
2006-08-25 09:40:00,7.71,7.71,7.67,7.68,274000.0,7.71,7.71,7.67,7.68,274000.0
2006-08-25 09:50:00,7.68,7.74,7.68,7.72,274000.0,7.68,7.74,7.68,7.72,274000.0
2006-08-25 10:00:00,7.72,7.81,7.72,7.79,648000.0,7.72,7.81,7.72,7.79,648000.0
2006-08-25 10:10:00,7.79,7.84,7.79,7.82,572000.0,7.79,7.84,7.79,7.82,572000.0
2006-08-25 10:20:00,7.83,7.83,7.78,7.8,237000.0,7.83,7.83,7.78,7.8,237000.0
2006-08-25 10:30:00,7.81,7.81,7.78,7.8,331000.0,7.81,7.81,7.78,7.8,331000.0
2006-08-25 10:40:00,7.79,7.8,7.78,7.79,89000.0,7.79,7.8,7.78,7.79,89000.0
2006-08-25 10:50:00,7.78,7.79,7.78,7.78,153000.0,7.78,7.79,7.78,7.78,153000.0
2006-08-25 11:00:00,7.78,7.78,7.73,7.75,934000.0,7.78,7.78,7.73,7.75,934000.0
2006-08-25 11:10:00,7.75,7.77,7.74,7.74,63000.0,7.75,7.77,7.74,7.74,63000.0
2006-08-25 11:20:00,7.74,7.75,7.73,7.74,113000.0,7.74,7.75,7.73,7.74,113000.0
2006-08-25 11:30:00,7.73,7.74,7.73,7.74,74000.0,7.73,7.74,7.73,7.74,74000.0
2006-08-25 11:40:00,7.74,7.77,7.74,7.76,234000.0,7.74,7.77,7.74,7.76,234000.0
2006-08-25 11:50:00,7.75,7.8,7.75,7.8,52000.0,7.75,7.8,7.75,7.8,52000.0
2006-08-25 12:00:00,7.78,7.79,7.76,7.79,120000.0,7.78,7.79,7.76,7.79,120000.0
2006-08-25 12:10:00,7.78,7.78,7.77,7.77,26000.0,7.78,7.78,7.77,7.77,26000.0
2006-08-25 12:20:00,7.76,7.77,7.76,7.77,46000.0,7.76,7.77,7.76,7.77,46000.0
2006-08-25 12:30:00,7.77,7.78,7.77,7.77,48000.0,7.77,7.78,7.77,7.77,48000.0
2006-08-25 12:40:00,7.77,7.77,7.77,7.77,36000.0,7.77,7.77,7.77,7.77,36000.0
2006-08-25 12:50:00,7.76,7.78,7.75,7.78,135000.0,7.76,7.78,7.75,7.78,135000.0
2006-08-25 13:00:00,7.77,7.78,7.76,7.77,44000.0,7.77,7.78,7.76,7.77,44000.0
2006-08-25 13:10:00,7.76,7.77,7.76,7.77,37000.0,7.76,7.77,7.76,7.77,37000.0
2006-08-25 13:20:00,7.76,7.77,7.76,7.76,38000.0,7.76,7.77,7.76,7.76,38000.0
2006-08-25 13:30:00,7.77,7.78,7.77,7.78,216000.0,7.77,7.78,7.77,7.78,216000.0
2006-08-25 13:40:00,7.78,7.78,7.77,7.78,22000.0,7.78,7.78,7.77,7.78,22000.0
2006-08-25 13:50:00,7.78,7.78,7.77,7.78,45000.0,7.78,7.78,7.77,7.78,45000.0
2006-08-25 14:00:00,7.78,7.8,7.78,7.8,119000.0,7.78,7.8,7.78,7.8,119000.0
2006-08-25 14:10:00,7.8,7.82,7.78,7.78,155000.0,7.8,7.82,7.78,7.78,155000.0
2006-08-25 14:20:00,7.78,7.79,7.78,7.78,44000.0,7.78,7.79,7.78,7.78,44000.0
2006-08-25 14:30:00,7.79,7.81,7.78,7.8,106000.0,7.79,7.81,7.78,7.8,106000.0
2006-08-25 14:40:00,7.79,7.79,7.78,7.78,157000.0,7.79,7.79,7.78,7.78,157000.0
2006-08-25 14:50:00,7.78,7.79,7.77,7.77,116000.0,7.78,7.79,7.77,7.77,116000.0
2006-08-25 15:00:00,7.77,7.77,7.73,7.74,225000.0,7.77,7.77,7.73,7.74,225000.0
2006-08-25 15:10:00,7.74,7.75,7.72,7.72,225000.0,7.74,7.75,7.72,7.72,225000.0
2006-08-25 15:20:00,7.73,7.73,7.7,7.7,335000.0,7.73,7.73,7.7,7.7,335000.0
2006-08-25 15:30:00,7.7,7.7,7.68,7.68,328000.0,7.7,7.7,7.68,7.68,328000.0
2006-08-25 15:40:00,7.67,7.68,7.66,7.68,426000.0,7.67,7.68,7.66,7.68,426000.0
2006-08-25 15:50:00,7.68,7.69,7.67,7.68,596000.0,7.68,7.69,7.67,7.68,596000.0
2006-08-28 09:30:00,7.66,7.75,7.66,7.71,190000.0,7.66,7.75,7.66,7.71,190000.0
2006-08-28 09:40:00,7.71,7.77,7.7,7.77,262000.0,7.71,7.77,7.7,7.77,262000.0
2006-08-28 09:50:00,7.77,7.83,7.76,7.79,497000.0,7.77,7.83,7.76,7.79,497000.0
2006-08-28 10:00:00,7.8,7.82,7.79,7.79,261000.0,7.8,7.82,7.79,7.79,261000.0
2006-08-28 10:10:00,7.8,7.8,7.77,7.78,152000.0,7.8,7.8,7.77,7.78,152000.0
2006-08-28 10:20:00,7.77,7.81,7.77,7.81,153000.0,7.77,7.81,7.77,7.81,153000.0
2006-08-28 10:30:00,7.81,7.81,7.78,7.8,240000.0,7.81,7.81,7.78,7.8,240000.0
2006-08-28 10:40:00,7.8,7.8,7.78,7.78,58000.0,7.8,7.8,7.78,7.78,58000.0
2006-08-28 10:50:00,7.78,7.78,7.75,7.75,182000.0,7.78,7.78,7.75,7.75,182000.0
2006-08-28 11:00:00,7.75,7.76,7.74,7.75,179000.0,7.75,7.76,7.74,7.75,179000.0
2006-08-28 11:10:00,7.75,7.76,7.74,7.75,65000.0,7.75,7.76,7.74,7.75,65000.0
2006-08-28 11:20:00,7.75,7.75,7.73,7.75,120000.0,7.75,7.75,7.73,7.75,120000.0
2006-08-28 11:30:00,7.75,7.75,7.74,7.75,97000.0,7.75,7.75,7.74,7.75,97000.0
2006-08-28 11:40:00,7.75,7.75,7.74,7.75,82000.0,7.75,7.75,7.74,7.75,82000.0
2006-08-28 11:50:00,7.75,7.76,7.75,7.76,50000.0,7.75,7.76,7.75,7.76,50000.0
2006-08-28 12:00:00,7.76,7.76,7.75,7.75,94000.0,7.76,7.76,7.75,7.75,94000.0
2006-08-28 12:10:00,7.75,7.76,7.74,7.76,24000.0,7.75,7.76,7.74,7.76,24000.0
2006-08-28 12:20:00,7.76,7.77,7.75,7.76,98000.0,7.76,7.77,7.75,7.76,98000.0
2006-08-28 12:30:00,7.75,7.76,7.75,7.76,38000.0,7.75,7.76,7.75,7.76,38000.0
2006-08-28 12:40:00,7.76,7.76,7.75,7.76,34000.0,7.76,7.76,7.75,7.76,34000.0
2006-08-28 12:50:00,7.76,7.76,7.75,7.75,54000.0,7.76,7.76,7.75,7.75,54000.0
2006-08-28 13:00:00,7.75,7.75,7.74,7.75,79000.0,7.75,7.75,7.74,7.75,79000.0
2006-08-28 13:10:00,7.74,7.76,7.74,7.75,104000.0,7.74,7.76,7.74,7.75,104000.0
2006-08-28 13:20:00,7.75,7.76,7.75,7.76,67000.0,7.75,7.76,7.75,7.76,67000.0
2006-08-28 13:30:00,7.76,7.76,7.74,7.74,60000.0,7.76,7.76,7.74,7.74,60000.0
2006-08-28 13:40:00,7.74,7.75,7.73,7.75,161000.0,7.74,7.75,7.73,7.75,161000.0
2006-08-28 13:50:00,7.75,7.75,7.75,7.75,63000.0,7.75,7.75,7.75,7.75,63000.0
2006-08-28 14:00:00,7.75,7.76,7.74,7.75,170000.0,7.75,7.76,7.74,7.75,170000.0
2006-08-28 14:10:00,7.75,7.76,7.75,7.75,44000.0,7.75,7.76,7.75,7.75,44000.0
2006-08-28 14:20:00,7.75,7.78,7.74,7.76,159000.0,7.75,7.78,7.74,7.76,159000.0
2006-08-28 14:30:00,7.76,7.76,7.76,7.76,34000.0,7.76,7.76,7.76,7.76,34000.0
2006-08-28 14:40:00,7.76,7.76,7.75,7.75,18000.0,7.76,7.76,7.75,7.75,18000.0
2006-08-28 14:50:00,7.76,7.76,7.74,7.74,148000.0,7.76,7.76,7.74,7.74,148000.0
2006-08-28 15:00:00,7.74,7.76,7.73,7.74,180000.0,7.74,7.76,7.73,7.74,180000.0
2006-08-28 15:10:00,7.75,7.76,7.73,7.75,204000.0,7.75,7.76,7.73,7.75,204000.0
2006-08-28 15:20:00,7.75,7.75,7.73,7.74,148000.0,7.75,7.75,7.73,7.74,148000.0
2006-08-28 15:30:00,7.74,7.75,7.73,7.74,139000.0,7.74,7.75,7.73,7.74,139000.0
2006-08-28 15:40:00,7.74,7.75,7.74,7.74,168000.0,7.74,7.75,7.74,7.74,168000.0
2006-08-28 15:50:00,7.74,7.75,7.73,7.75,262000.0,7.74,7.75,7.73,7.75,262000.0
2006-08-29 09:30:00,7.71,7.8,7.71,7.77,213000.0,7.71,7.8,7.71,7.77,213000.0
2006-08-29 09:40:00,7.77,7.78,7.71,7.73,393000.0,7.77,7.78,7.71,7.73,393000.0
2006-08-29 09:50:00,7.73,7.76,7.73,7.75,215000.0,7.73,7.76,7.73,7.75,215000.0
2006-08-29 10:00:00,7.75,7.75,7.68,7.69,674000.0,7.75,7.75,7.68,7.69,674000.0
2006-08-29 10:10:00,7.7,7.71,7.62,7.66,973000.0,7.7,7.71,7.62,7.66,973000.0
2006-08-29 10:20:00,7.66,7.67,7.54,7.58,1106000.0,7.66,7.67,7.54,7.58,1106000.0
2006-08-29 10:30:00,7.58,7.58,7.53,7.54,1000000.0,7.58,7.58,7.53,7.54,1000000.0
2006-08-29 10:40:00,7.55,7.57,7.52,7.53,627000.0,7.55,7.57,7.52,7.53,627000.0
2006-08-29 10:50:00,7.53,7.56,7.49,7.56,939000.0,7.53,7.56,7.49,7.56,939000.0
2006-08-29 11:00:00,7.56,7.58,7.53,7.55,235000.0,7.56,7.58,7.53,7.55,235000.0
2006-08-29 11:10:00,7.55,7.56,7.54,7.56,284000.0,7.55,7.56,7.54,7.56,284000.0
2006-08-29 11:20:00,7.56,7.57,7.55,7.57,158000.0,7.56,7.57,7.55,7.57,158000.0
2006-08-29 11:30:00,7.57,7.57,7.56,7.56,128000.0,7.57,7.57,7.56,7.56,128000.0
2006-08-29 11:40:00,7.56,7.56,7.55,7.55,73000.0,7.56,7.56,7.55,7.55,73000.0
2006-08-29 11:50:00,7.56,7.57,7.55,7.56,21000.0,7.56,7.57,7.55,7.56,21000.0
2006-08-29 12:00:00,7.56,7.56,7.56,7.56,43000.0,7.56,7.56,7.56,7.56,43000.0
2006-08-29 12:10:00,7.56,7.56,7.55,7.55,82000.0,7.56,7.56,7.55,7.55,82000.0
2006-08-29 12:20:00,7.55,7.56,7.55,7.55,35000.0,7.55,7.56,7.55,7.55,35000.0
2006-08-29 12:30:00,7.55,7.56,7.55,7.56,106000.0,7.55,7.56,7.55,7.56,106000.0
2006-08-29 12:40:00,7.55,7.56,7.55,7.56,119000.0,7.55,7.56,7.55,7.56,119000.0
2006-08-29 12:50:00,7.56,7.56,7.55,7.56,78000.0,7.56,7.56,7.55,7.56,78000.0
2006-08-29 13:00:00,7.55,7.56,7.55,7.56,112000.0,7.55,7.56,7.55,7.56,112000.0
2006-08-29 13:10:00,7.56,7.56,7.55,7.55,106000.0,7.56,7.56,7.55,7.55,106000.0
2006-08-29 13:20:00,7.56,7.56,7.55,7.55,89000.0,7.56,7.56,7.55,7.55,89000.0
2006-08-29 13:30:00,7.55,7.56,7.55,7.55,96000.0,7.55,7.56,7.55,7.55,96000.0
2006-08-29 13:40:00,7.55,7.59,7.55,7.58,205000.0,7.55,7.59,7.55,7.58,205000.0
2006-08-29 13:50:00,7.58,7.6,7.56,7.59,225000.0,7.58,7.6,7.56,7.59,225000.0
2006-08-29 14:00:00,7.59,7.59,7.56,7.58,328000.0,7.59,7.59,7.56,7.58,328000.0
2006-08-29 14:10:00,7.58,7.6,7.57,7.59,240000.0,7.58,7.6,7.57,7.59,240000.0
2006-08-29 14:20:00,7.59,7.6,7.57,7.58,282000.0,7.59,7.6,7.57,7.58,282000.0
2006-08-29 14:30:00,7.58,7.58,7.55,7.58,335000.0,7.58,7.58,7.55,7.58,335000.0
2006-08-29 14:40:00,7.58,7.58,7.57,7.57,241000.0,7.58,7.58,7.57,7.57,241000.0
2006-08-29 14:50:00,7.58,7.59,7.57,7.58,332000.0,7.58,7.59,7.57,7.58,332000.0
2006-08-29 15:00:00,7.58,7.59,7.58,7.58,156000.0,7.58,7.59,7.58,7.58,156000.0
2006-08-29 15:10:00,7.58,7.58,7.56,7.57,174000.0,7.58,7.58,7.56,7.57,174000.0
2006-08-29 15:20:00,7.57,7.58,7.56,7.58,449000.0,7.57,7.58,7.56,7.58,449000.0
2006-08-29 15:30:00,7.58,7.64,7.58,7.64,1466000.0,7.58,7.64,7.58,7.64,1466000.0
2006-08-29 15:40:00,7.63,7.67,7.62,7.66,731000.0,7.63,7.67,7.62,7.66,731000.0
2006-08-29 15:50:00,7.66,7.69,7.65,7.67,823000.0,7.66,7.69,7.65,7.67,823000.0
2006-08-30 09:30:00,7.68,7.72,7.68,7.7,338000.0,7.68,7.72,7.68,7.7,338000.0
2006-08-30 09:40:00,7.71,7.72,7.65,7.66,210000.0,7.71,7.72,7.65,7.66,210000.0
2006-08-30 09:50:00,7.66,7.67,7.64,7.66,131000.0,7.66,7.67,7.64,7.66,131000.0
2006-08-30 10:00:00,7.66,7.67,7.65,7.66,85000.0,7.66,7.67,7.65,7.66,85000.0
2006-08-30 10:10:00,7.64,7.68,7.64,7.65,149000.0,7.64,7.68,7.64,7.65,149000.0
2006-08-30 10:20:00,7.66,7.7,7.66,7.69,115000.0,7.66,7.7,7.66,7.69,115000.0
2006-08-30 10:30:00,7.69,7.83,7.69,7.82,836000.0,7.69,7.83,7.69,7.82,836000.0
2006-08-30 10:40:00,7.82,7.86,7.82,7.82,916000.0,7.82,7.86,7.82,7.82,916000.0
2006-08-30 10:50:00,7.82,7.83,7.81,7.82,281000.0,7.82,7.83,7.81,7.82,281000.0
2006-08-30 11:00:00,7.82,7.85,7.82,7.83,337000.0,7.82,7.85,7.82,7.83,337000.0
2006-08-30 11:10:00,7.84,7.84,7.83,7.83,235000.0,7.84,7.84,7.83,7.83,235000.0
2006-08-30 11:20:00,7.83,7.85,7.83,7.84,326000.0,7.83,7.85,7.83,7.84,326000.0
2006-08-30 11:30:00,7.85,7.85,7.83,7.83,189000.0,7.85,7.85,7.83,7.83,189000.0
2006-08-30 11:40:00,7.83,7.83,7.78,7.79,179000.0,7.83,7.83,7.78,7.79,179000.0
2006-08-30 11:50:00,7.79,7.79,7.74,7.76,231000.0,7.79,7.79,7.74,7.76,231000.0
2006-08-30 12:00:00,7.76,7.77,7.75,7.75,105000.0,7.76,7.77,7.75,7.75,105000.0
2006-08-30 12:10:00,7.75,7.76,7.71,7.72,175000.0,7.75,7.76,7.71,7.72,175000.0
2006-08-30 12:20:00,7.73,7.73,7.72,7.72,54000.0,7.73,7.73,7.72,7.72,54000.0
2006-08-30 12:30:00,7.72,7.82,7.72,7.8,280000.0,7.72,7.82,7.72,7.8,280000.0
2006-08-30 12:40:00,7.8,7.8,7.78,7.78,31000.0,7.8,7.8,7.78,7.78,31000.0
2006-08-30 12:50:00,7.78,7.79,7.78,7.78,138000.0,7.78,7.79,7.78,7.78,138000.0
2006-08-30 13:00:00,7.78,7.79,7.74,7.75,123000.0,7.78,7.79,7.74,7.75,123000.0
2006-08-30 13:10:00,7.75,7.75,7.73,7.74,54000.0,7.75,7.75,7.73,7.74,54000.0
2006-08-30 13:20:00,7.74,7.78,7.73,7.75,50000.0,7.74,7.78,7.73,7.75,50000.0
2006-08-30 13:30:00,7.75,7.77,7.75,7.76,39000.0,7.75,7.77,7.75,7.76,39000.0
2006-08-30 13:40:00,7.77,7.77,7.75,7.76,18000.0,7.77,7.77,7.75,7.76,18000.0
2006-08-30 13:50:00,7.76,7.78,7.76,7.77,151000.0,7.76,7.78,7.76,7.77,151000.0
2006-08-30 14:00:00,7.77,7.77,7.76,7.77,47000.0,7.77,7.77,7.76,7.77,47000.0
2006-08-30 14:10:00,7.76,7.78,7.76,7.78,41000.0,7.76,7.78,7.76,7.78,41000.0
2006-08-30 14:20:00,7.78,7.8,7.77,7.8,81000.0,7.78,7.8,7.77,7.8,81000.0
2006-08-30 14:30:00,7.8,7.8,7.75,7.76,38000.0,7.8,7.8,7.75,7.76,38000.0
2006-08-30 14:40:00,7.77,7.77,7.75,7.77,64000.0,7.77,7.77,7.75,7.77,64000.0
2006-08-30 14:50:00,7.77,7.79,7.76,7.78,94000.0,7.77,7.79,7.76,7.78,94000.0
2006-08-30 15:00:00,7.78,7.79,7.76,7.78,384000.0,7.78,7.79,7.76,7.78,384000.0
2006-08-30 15:10:00,7.78,7.82,7.78,7.81,286000.0,7.78,7.82,7.78,7.81,286000.0
2006-08-30 15:20:00,7.81,7.82,7.79,7.81,255000.0,7.81,7.82,7.79,7.81,255000.0
2006-08-30 15:30:00,7.81,7.81,7.79,7.8,156000.0,7.81,7.81,7.79,7.8,156000.0
2006-08-30 15:40:00,7.8,7.81,7.8,7.81,163000.0,7.8,7.81,7.8,7.81,163000.0
2006-08-30 15:50:00,7.81,7.81,7.77,7.78,476000.0,7.81,7.81,7.77,7.78,476000.0
2006-08-31 09:30:00,7.81,7.81,7.73,7.76,153000.0,7.81,7.81,7.73,7.76,153000.0
2006-08-31 09:40:00,7.78,7.78,7.75,7.75,110000.0,7.78,7.78,7.75,7.75,110000.0
2006-08-31 09:50:00,7.76,7.82,7.75,7.81,231000.0,7.76,7.82,7.75,7.81,231000.0
2006-08-31 10:00:00,7.8,7.84,7.79,7.81,211000.0,7.8,7.84,7.79,7.81,211000.0
2006-08-31 10:10:00,7.82,7.82,7.78,7.79,114000.0,7.82,7.82,7.78,7.79,114000.0
2006-08-31 10:20:00,7.78,7.78,7.76,7.77,100000.0,7.78,7.78,7.76,7.77,100000.0
2006-08-31 10:30:00,7.77,7.77,7.72,7.73,165000.0,7.77,7.77,7.72,7.73,165000.0
2006-08-31 10:40:00,7.72,7.73,7.72,7.73,25000.0,7.72,7.73,7.72,7.73,25000.0
2006-08-31 10:50:00,7.72,7.75,7.72,7.75,74000.0,7.72,7.75,7.72,7.75,74000.0
2006-08-31 11:00:00,7.75,7.76,7.74,7.76,89000.0,7.75,7.76,7.74,7.76,89000.0
2006-08-31 11:10:00,7.75,7.76,7.75,7.75,46000.0,7.75,7.76,7.75,7.75,46000.0
2006-08-31 11:20:00,7.75,7.76,7.74,7.75,80000.0,7.75,7.76,7.74,7.75,80000.0
2006-08-31 11:30:00,7.75,7.76,7.75,7.76,14000.0,7.75,7.76,7.75,7.76,14000.0
2006-08-31 11:40:00,7.75,7.75,7.75,7.75,43000.0,7.75,7.75,7.75,7.75,43000.0
2006-08-31 11:50:00,7.75,7.76,7.75,7.75,85000.0,7.75,7.76,7.75,7.75,85000.0
2006-08-31 12:00:00,7.75,7.78,7.75,7.78,52000.0,7.75,7.78,7.75,7.78,52000.0
2006-08-31 12:10:00,7.77,7.77,7.76,7.76,20000.0,7.77,7.77,7.76,7.76,20000.0
2006-08-31 12:20:00,7.77,7.77,7.76,7.76,7000.0,7.77,7.77,7.76,7.76,7000.0
2006-08-31 12:30:00,7.76,7.77,7.76,7.76,16000.0,7.76,7.77,7.76,7.76,16000.0
2006-08-31 12:40:00,7.77,7.77,7.76,7.76,44000.0,7.77,7.77,7.76,7.76,44000.0
2006-08-31 12:50:00,7.76,7.77,7.76,7.77,55000.0,7.76,7.77,7.76,7.77,55000.0
2006-08-31 13:00:00,7.78,7.78,7.76,7.77,40000.0,7.78,7.78,7.76,7.77,40000.0
2006-08-31 13:10:00,7.77,7.77,7.76,7.77,19000.0,7.77,7.77,7.76,7.77,19000.0
2006-08-31 13:20:00,7.77,7.77,7.76,7.76,36000.0,7.77,7.77,7.76,7.76,36000.0
2006-08-31 13:30:00,7.77,7.77,7.77,7.77,19000.0,7.77,7.77,7.77,7.77,19000.0
2006-08-31 13:40:00,7.77,7.77,7.76,7.77,10000.0,7.77,7.77,7.76,7.77,10000.0
2006-08-31 13:50:00,7.76,7.77,7.76,7.77,19000.0,7.76,7.77,7.76,7.77,19000.0
2006-08-31 14:00:00,7.76,7.77,7.76,7.77,9000.0,7.76,7.77,7.76,7.77,9000.0
2006-08-31 14:10:00,7.76,7.77,7.76,7.76,8000.0,7.76,7.77,7.76,7.76,8000.0
2006-08-31 14:20:00,7.77,7.79,7.77,7.78,61000.0,7.77,7.79,7.77,7.78,61000.0
2006-08-31 14:30:00,7.79,7.79,7.77,7.78,38000.0,7.79,7.79,7.77,7.78,38000.0
2006-08-31 14:40:00,7.77,7.8,7.77,7.8,55000.0,7.77,7.8,7.77,7.8,55000.0
2006-08-31 14:50:00,7.8,7.82,7.79,7.82,160000.0,7.8,7.82,7.79,7.82,160000.0
2006-08-31 15:00:00,7.82,7.82,7.81,7.81,67000.0,7.82,7.82,7.81,7.81,67000.0
2006-08-31 15:10:00,7.81,7.83,7.81,7.82,147000.0,7.81,7.83,7.81,7.82,147000.0
2006-08-31 15:20:00,7.82,7.82,7.79,7.81,121000.0,7.82,7.82,7.79,7.81,121000.0
2006-08-31 15:30:00,7.82,7.82,7.8,7.81,75000.0,7.82,7.82,7.8,7.81,75000.0
2006-08-31 15:40:00,7.81,7.81,7.78,7.79,177000.0,7.81,7.81,7.78,7.79,177000.0
2006-08-31 15:50:00,7.79,7.79,7.76,7.77,261000.0,7.79,7.79,7.76,7.77,261000.0
2006-09-01 09:30:00,7.78,7.83,7.78,7.81,192000.0,7.78,7.83,7.78,7.81,192000.0
2006-09-01 09:40:00,7.8,7.8,7.74,7.78,209000.0,7.8,7.8,7.74,7.78,209000.0
2006-09-01 09:50:00,7.77,7.82,7.77,7.81,251000.0,7.77,7.82,7.77,7.81,251000.0
2006-09-01 10:00:00,7.81,7.81,7.8,7.81,173000.0,7.81,7.81,7.8,7.81,173000.0
2006-09-01 10:10:00,7.81,7.82,7.79,7.82,130000.0,7.81,7.82,7.79,7.82,130000.0
2006-09-01 10:20:00,7.81,7.81,7.79,7.8,44000.0,7.81,7.81,7.79,7.8,44000.0
2006-09-01 10:30:00,7.8,7.82,7.8,7.81,104000.0,7.8,7.82,7.8,7.81,104000.0
2006-09-01 10:40:00,7.81,7.81,7.8,7.8,50000.0,7.81,7.81,7.8,7.8,50000.0
2006-09-01 10:50:00,7.8,7.85,7.8,7.85,355000.0,7.8,7.85,7.8,7.85,355000.0
2006-09-01 11:00:00,7.86,7.89,7.83,7.84,310000.0,7.86,7.89,7.83,7.84,310000.0
2006-09-01 11:10:00,7.83,7.84,7.82,7.83,111000.0,7.83,7.84,7.82,7.83,111000.0
2006-09-01 11:20:00,7.83,7.83,7.8,7.82,234000.0,7.83,7.83,7.8,7.82,234000.0
2006-09-01 11:30:00,7.82,7.82,7.82,7.82,82000.0,7.82,7.82,7.82,7.82,82000.0
2006-09-01 11:40:00,7.82,7.83,7.81,7.83,93000.0,7.82,7.83,7.81,7.83,93000.0
2006-09-01 11:50:00,7.83,7.83,7.82,7.83,14000.0,7.83,7.83,7.82,7.83,14000.0
2006-09-01 12:00:00,7.83,7.83,7.82,7.82,20000.0,7.83,7.83,7.82,7.82,20000.0
2006-09-01 12:10:00,7.82,7.83,7.81,7.81,20000.0,7.82,7.83,7.81,7.81,20000.0
2006-09-01 12:20:00,7.81,7.81,7.8,7.81,65000.0,7.81,7.81,7.8,7.81,65000.0
2006-09-01 12:30:00,7.81,7.85,7.81,7.83,111000.0,7.81,7.85,7.81,7.83,111000.0
2006-09-01 12:40:00,7.82,7.82,7.81,7.82,29000.0,7.82,7.82,7.81,7.82,29000.0
2006-09-01 12:50:00,7.81,7.84,7.81,7.82,10000.0,7.81,7.84,7.81,7.82,10000.0
2006-09-01 13:00:00,7.83,7.84,7.82,7.83,8000.0,7.83,7.84,7.82,7.83,8000.0
2006-09-01 13:10:00,7.83,7.83,7.79,7.8,99000.0,7.83,7.83,7.79,7.8,99000.0
2006-09-01 13:20:00,7.8,7.8,7.8,7.8,21000.0,7.8,7.8,7.8,7.8,21000.0
2006-09-01 13:30:00,7.8,7.8,7.8,7.8,44000.0,7.8,7.8,7.8,7.8,44000.0
2006-09-01 13:40:00,7.8,7.8,7.8,7.8,31000.0,7.8,7.8,7.8,7.8,31000.0
2006-09-01 13:50:00,7.8,7.81,7.8,7.8,68000.0,7.8,7.81,7.8,7.8,68000.0
2006-09-01 14:00:00,7.8,7.8,7.79,7.8,28000.0,7.8,7.8,7.79,7.8,28000.0
2006-09-01 14:10:00,7.8,7.81,7.8,7.8,8000.0,7.8,7.81,7.8,7.8,8000.0
2006-09-01 14:20:00,7.8,7.81,7.79,7.81,61000.0,7.8,7.81,7.79,7.81,61000.0
2006-09-01 14:30:00,7.81,7.81,7.79,7.8,50000.0,7.81,7.81,7.79,7.8,50000.0
2006-09-01 14:40:00,7.79,7.8,7.77,7.8,77000.0,7.79,7.8,7.77,7.8,77000.0
2006-09-01 14:50:00,7.8,7.81,7.79,7.8,35000.0,7.8,7.81,7.79,7.8,35000.0
2006-09-01 15:00:00,7.8,7.8,7.79,7.8,31000.0,7.8,7.8,7.79,7.8,31000.0
2006-09-01 15:10:00,7.8,7.83,7.79,7.81,174000.0,7.8,7.83,7.79,7.81,174000.0
2006-09-01 15:20:00,7.82,7.83,7.81,7.81,125000.0,7.82,7.83,7.81,7.81,125000.0
2006-09-01 15:30:00,7.82,7.82,7.81,7.82,118000.0,7.82,7.82,7.81,7.82,118000.0
2006-09-01 15:40:00,7.81,7.82,7.8,7.8,134000.0,7.81,7.82,7.8,7.8,134000.0
2006-09-01 15:50:00,7.8,7.81,7.79,7.79,213000.0,7.8,7.81,7.79,7.79,213000.0
2006-09-05 09:30:00,7.92,7.92,7.76,7.83,299000.0,7.92,7.92,7.76,7.83,299000.0
2006-09-05 09:40:00,7.84,7.84,7.81,7.82,125000.0,7.84,7.84,7.81,7.82,125000.0
2006-09-05 09:50:00,7.82,7.83,7.81,7.82,28000.0,7.82,7.83,7.81,7.82,28000.0
2006-09-05 10:00:00,7.82,7.85,7.82,7.84,158000.0,7.82,7.85,7.82,7.84,158000.0
2006-09-05 10:10:00,7.84,7.86,7.83,7.85,76000.0,7.84,7.86,7.83,7.85,76000.0
2006-09-05 10:20:00,7.84,7.85,7.81,7.81,171000.0,7.84,7.85,7.81,7.81,171000.0
2006-09-05 10:30:00,7.81,7.81,7.78,7.79,369000.0,7.81,7.81,7.78,7.79,369000.0
2006-09-05 10:40:00,7.79,7.81,7.78,7.78,189000.0,7.79,7.81,7.78,7.78,189000.0
2006-09-05 10:50:00,7.77,7.78,7.75,7.77,102000.0,7.77,7.78,7.75,7.77,102000.0
2006-09-05 11:00:00,7.76,7.81,7.76,7.79,169000.0,7.76,7.81,7.76,7.79,169000.0
2006-09-05 11:10:00,7.79,7.81,7.79,7.8,54000.0,7.79,7.81,7.79,7.8,54000.0
2006-09-05 11:20:00,7.8,7.86,7.8,7.86,133000.0,7.8,7.86,7.8,7.86,133000.0
2006-09-05 11:30:00,7.86,7.88,7.82,7.83,286000.0,7.86,7.88,7.82,7.83,286000.0
2006-09-05 11:40:00,7.83,7.86,7.8,7.83,147000.0,7.83,7.86,7.8,7.83,147000.0
2006-09-05 11:50:00,7.83,7.84,7.8,7.8,248000.0,7.83,7.84,7.8,7.8,248000.0
2006-09-05 12:00:00,7.8,7.82,7.78,7.8,158000.0,7.8,7.82,7.78,7.8,158000.0
2006-09-05 12:10:00,7.8,7.81,7.79,7.8,81000.0,7.8,7.81,7.79,7.8,81000.0
2006-09-05 12:20:00,7.8,7.81,7.79,7.8,39000.0,7.8,7.81,7.79,7.8,39000.0
2006-09-05 12:30:00,7.79,7.8,7.79,7.8,80000.0,7.79,7.8,7.79,7.8,80000.0
2006-09-05 12:40:00,7.8,7.8,7.79,7.79,34000.0,7.8,7.8,7.79,7.79,34000.0
2006-09-05 12:50:00,7.79,7.8,7.79,7.8,66000.0,7.79,7.8,7.79,7.8,66000.0
2006-09-05 13:00:00,7.8,7.81,7.79,7.79,144000.0,7.8,7.81,7.79,7.79,144000.0
2006-09-05 13:10:00,7.79,7.79,7.78,7.79,44000.0,7.79,7.79,7.78,7.79,44000.0
2006-09-05 13:20:00,7.79,7.79,7.79,7.79,18000.0,7.79,7.79,7.79,7.79,18000.0
2006-09-05 13:30:00,7.79,7.8,7.79,7.79,71000.0,7.79,7.8,7.79,7.79,71000.0
2006-09-05 13:40:00,7.79,7.79,7.78,7.79,102000.0,7.79,7.79,7.78,7.79,102000.0
2006-09-05 13:50:00,7.78,7.8,7.78,7.79,123000.0,7.78,7.8,7.78,7.79,123000.0
2006-09-05 14:00:00,7.79,7.82,7.78,7.8,101000.0,7.79,7.82,7.78,7.8,101000.0
2006-09-05 14:10:00,7.8,7.81,7.78,7.8,204000.0,7.8,7.81,7.78,7.8,204000.0
2006-09-05 14:20:00,7.8,7.81,7.79,7.79,122000.0,7.8,7.81,7.79,7.79,122000.0
2006-09-05 14:30:00,7.79,7.79,7.78,7.79,42000.0,7.79,7.79,7.78,7.79,42000.0
2006-09-05 14:40:00,7.79,7.8,7.78,7.79,149000.0,7.79,7.8,7.78,7.79,149000.0
2006-09-05 14:50:00,7.8,7.8,7.79,7.8,155000.0,7.8,7.8,7.79,7.8,155000.0
2006-09-05 15:00:00,7.8,7.81,7.79,7.79,262000.0,7.8,7.81,7.79,7.79,262000.0
2006-09-05 15:10:00,7.79,7.8,7.79,7.79,143000.0,7.79,7.8,7.79,7.79,143000.0
2006-09-05 15:20:00,7.79,7.82,7.79,7.79,253000.0,7.79,7.82,7.79,7.79,253000.0
2006-09-05 15:30:00,7.8,7.8,7.79,7.79,249000.0,7.8,7.8,7.79,7.79,249000.0
2006-09-05 15:40:00,7.79,7.8,7.76,7.77,261000.0,7.79,7.8,7.76,7.77,261000.0
2006-09-05 15:50:00,7.77,7.8,7.76,7.78,328000.0,7.77,7.8,7.76,7.78,328000.0
2006-09-06 09:30:00,7.74,7.77,7.7,7.76,268000.0,7.74,7.77,7.7,7.76,268000.0
2006-09-06 09:40:00,7.75,7.8,7.75,7.76,302000.0,7.75,7.8,7.75,7.76,302000.0
2006-09-06 09:50:00,7.75,7.77,7.71,7.73,195000.0,7.75,7.77,7.71,7.73,195000.0
2006-09-06 10:00:00,7.73,7.75,7.72,7.75,104000.0,7.73,7.75,7.72,7.75,104000.0
2006-09-06 10:10:00,7.75,7.76,7.73,7.75,166000.0,7.75,7.76,7.73,7.75,166000.0
2006-09-06 10:20:00,7.75,7.76,7.73,7.76,112000.0,7.75,7.76,7.73,7.76,112000.0
2006-09-06 10:30:00,7.76,7.76,7.74,7.76,142000.0,7.76,7.76,7.74,7.76,142000.0
2006-09-06 10:40:00,7.76,7.76,7.75,7.76,107000.0,7.76,7.76,7.75,7.76,107000.0
2006-09-06 10:50:00,7.76,7.78,7.75,7.78,79000.0,7.76,7.78,7.75,7.78,79000.0
2006-09-06 11:00:00,7.78,7.78,7.77,7.77,78000.0,7.78,7.78,7.77,7.77,78000.0
2006-09-06 11:10:00,7.78,7.78,7.73,7.73,57000.0,7.78,7.78,7.73,7.73,57000.0
2006-09-06 11:20:00,7.74,7.74,7.73,7.73,61000.0,7.74,7.74,7.73,7.73,61000.0
2006-09-06 11:30:00,7.73,7.73,7.73,7.73,52000.0,7.73,7.73,7.73,7.73,52000.0
2006-09-06 11:40:00,7.73,7.73,7.71,7.71,123000.0,7.73,7.73,7.71,7.71,123000.0
2006-09-06 11:50:00,7.71,7.71,7.69,7.71,140000.0,7.71,7.71,7.69,7.71,140000.0
2006-09-06 12:00:00,7.71,7.72,7.7,7.7,130000.0,7.71,7.72,7.7,7.7,130000.0
2006-09-06 12:10:00,7.7,7.71,7.7,7.71,38000.0,7.7,7.71,7.7,7.71,38000.0
2006-09-06 12:20:00,7.72,7.72,7.71,7.71,114000.0,7.72,7.72,7.71,7.71,114000.0
2006-09-06 12:30:00,7.71,7.71,7.71,7.71,27000.0,7.71,7.71,7.71,7.71,27000.0
2006-09-06 12:40:00,7.71,7.71,7.69,7.7,366000.0,7.71,7.71,7.69,7.7,366000.0
2006-09-06 12:50:00,7.7,7.7,7.7,7.7,353000.0,7.7,7.7,7.7,7.7,353000.0
2006-09-06 13:00:00,7.7,7.7,7.69,7.7,163000.0,7.7,7.7,7.69,7.7,163000.0
2006-09-06 13:10:00,7.7,7.72,7.7,7.71,213000.0,7.7,7.72,7.7,7.71,213000.0
2006-09-06 13:20:00,7.71,7.74,7.71,7.74,62000.0,7.71,7.74,7.71,7.74,62000.0
2006-09-06 13:30:00,7.74,7.77,7.73,7.77,104000.0,7.74,7.77,7.73,7.77,104000.0
2006-09-06 13:40:00,7.77,7.79,7.77,7.78,206000.0,7.77,7.79,7.77,7.78,206000.0
2006-09-06 13:50:00,7.78,7.78,7.75,7.77,177000.0,7.78,7.78,7.75,7.77,177000.0
2006-09-06 14:00:00,7.76,7.77,7.76,7.77,15000.0,7.76,7.77,7.76,7.77,15000.0
2006-09-06 14:10:00,7.77,7.77,7.75,7.75,28000.0,7.77,7.77,7.75,7.75,28000.0
2006-09-06 14:20:00,7.76,7.76,7.72,7.74,70000.0,7.76,7.76,7.72,7.74,70000.0
2006-09-06 14:30:00,7.75,7.77,7.71,7.72,257000.0,7.75,7.77,7.71,7.72,257000.0
2006-09-06 14:40:00,7.72,7.75,7.72,7.75,124000.0,7.72,7.75,7.72,7.75,124000.0
2006-09-06 14:50:00,7.74,7.76,7.72,7.74,144000.0,7.74,7.76,7.72,7.74,144000.0
2006-09-06 15:00:00,7.74,7.75,7.71,7.72,273000.0,7.74,7.75,7.71,7.72,273000.0
2006-09-06 15:10:00,7.72,7.75,7.69,7.73,397000.0,7.72,7.75,7.69,7.73,397000.0
2006-09-06 15:20:00,7.74,7.75,7.73,7.73,76000.0,7.74,7.75,7.73,7.73,76000.0
2006-09-06 15:30:00,7.74,7.74,7.71,7.72,298000.0,7.74,7.74,7.71,7.72,298000.0
2006-09-06 15:40:00,7.72,7.75,7.71,7.74,365000.0,7.72,7.75,7.71,7.74,365000.0
2006-09-06 15:50:00,7.74,7.75,7.73,7.73,166000.0,7.74,7.75,7.73,7.73,166000.0
2006-09-07 09:30:00,7.68,7.69,7.66,7.67,266000.0,7.68,7.69,7.66,7.67,266000.0
2006-09-07 09:40:00,7.66,7.7,7.65,7.68,319000.0,7.66,7.7,7.65,7.68,319000.0
2006-09-07 09:50:00,7.66,7.67,7.63,7.65,179000.0,7.66,7.67,7.63,7.65,179000.0
2006-09-07 10:00:00,7.65,7.68,7.63,7.68,318000.0,7.65,7.68,7.63,7.68,318000.0
2006-09-07 10:10:00,7.68,7.72,7.66,7.71,346000.0,7.68,7.72,7.66,7.71,346000.0
2006-09-07 10:20:00,7.72,7.72,7.66,7.7,229000.0,7.72,7.72,7.66,7.7,229000.0
2006-09-07 10:30:00,7.7,7.79,7.7,7.77,468000.0,7.7,7.79,7.7,7.77,468000.0
2006-09-07 10:40:00,7.79,7.81,7.75,7.75,412000.0,7.79,7.81,7.75,7.75,412000.0
2006-09-07 10:50:00,7.76,7.76,7.74,7.75,80000.0,7.76,7.76,7.74,7.75,80000.0
2006-09-07 11:00:00,7.76,7.77,7.74,7.77,194000.0,7.76,7.77,7.74,7.77,194000.0
2006-09-07 11:10:00,7.77,7.78,7.73,7.74,202000.0,7.77,7.78,7.73,7.74,202000.0
2006-09-07 11:20:00,7.74,7.78,7.74,7.76,241000.0,7.74,7.78,7.74,7.76,241000.0
2006-09-07 11:30:00,7.76,7.76,7.73,7.74,33000.0,7.76,7.76,7.73,7.74,33000.0
2006-09-07 11:40:00,7.74,7.8,7.74,7.78,170000.0,7.74,7.8,7.74,7.78,170000.0
2006-09-07 11:50:00,7.78,7.8,7.77,7.78,136000.0,7.78,7.8,7.77,7.78,136000.0
2006-09-07 12:00:00,7.78,7.8,7.77,7.79,110000.0,7.78,7.8,7.77,7.79,110000.0
2006-09-07 12:10:00,7.79,7.83,7.78,7.8,304000.0,7.79,7.83,7.78,7.8,304000.0
2006-09-07 12:20:00,7.79,7.81,7.78,7.78,83000.0,7.79,7.81,7.78,7.78,83000.0
2006-09-07 12:30:00,7.79,7.8,7.78,7.79,21000.0,7.79,7.8,7.78,7.79,21000.0
2006-09-07 12:40:00,7.79,7.79,7.77,7.78,47000.0,7.79,7.79,7.77,7.78,47000.0
2006-09-07 12:50:00,7.78,7.8,7.77,7.79,34000.0,7.78,7.8,7.77,7.79,34000.0
2006-09-07 13:00:00,7.78,7.78,7.78,7.78,15000.0,7.78,7.78,7.78,7.78,15000.0
2006-09-07 13:10:00,7.78,7.79,7.78,7.78,10000.0,7.78,7.79,7.78,7.78,10000.0
2006-09-07 13:20:00,7.78,7.78,7.78,7.78,15000.0,7.78,7.78,7.78,7.78,15000.0
2006-09-07 13:30:00,7.78,7.8,7.78,7.8,77000.0,7.78,7.8,7.78,7.8,77000.0
2006-09-07 13:40:00,7.8,7.84,7.8,7.84,167000.0,7.8,7.84,7.8,7.84,167000.0
2006-09-07 13:50:00,7.84,7.84,7.82,7.83,104000.0,7.84,7.84,7.82,7.83,104000.0
2006-09-07 14:00:00,7.83,7.83,7.81,7.82,88000.0,7.83,7.83,7.81,7.82,88000.0
2006-09-07 14:10:00,7.82,7.82,7.8,7.82,23000.0,7.82,7.82,7.8,7.82,23000.0
2006-09-07 14:20:00,7.82,7.82,7.8,7.82,106000.0,7.82,7.82,7.8,7.82,106000.0
2006-09-07 14:30:00,7.82,7.83,7.81,7.81,101000.0,7.82,7.83,7.81,7.81,101000.0
2006-09-07 14:40:00,7.81,7.83,7.81,7.82,73000.0,7.81,7.83,7.81,7.82,73000.0
2006-09-07 14:50:00,7.82,7.83,7.82,7.82,97000.0,7.82,7.83,7.82,7.82,97000.0
2006-09-07 15:00:00,7.82,7.83,7.81,7.83,170000.0,7.82,7.83,7.81,7.83,170000.0
2006-09-07 15:10:00,7.83,7.83,7.81,7.83,106000.0,7.83,7.83,7.81,7.83,106000.0
2006-09-07 15:20:00,7.83,7.83,7.81,7.82,256000.0,7.83,7.83,7.81,7.82,256000.0
2006-09-07 15:30:00,7.82,7.82,7.77,7.78,231000.0,7.82,7.82,7.77,7.78,231000.0
2006-09-07 15:40:00,7.78,7.8,7.77,7.8,100000.0,7.78,7.8,7.77,7.8,100000.0
2006-09-07 15:50:00,7.8,7.83,7.8,7.83,506000.0,7.8,7.83,7.8,7.83,506000.0
2006-09-08 09:30:00,7.83,7.88,7.83,7.86,402000.0,7.83,7.88,7.83,7.86,402000.0
2006-09-08 09:40:00,7.86,7.89,7.86,7.88,605000.0,7.86,7.89,7.86,7.88,605000.0
2006-09-08 09:50:00,7.88,7.9,7.88,7.89,617000.0,7.88,7.9,7.88,7.89,617000.0
2006-09-08 10:00:00,7.89,7.9,7.86,7.87,382000.0,7.89,7.9,7.86,7.87,382000.0
2006-09-08 10:10:00,7.87,7.88,7.85,7.87,357000.0,7.87,7.88,7.85,7.87,357000.0
2006-09-08 10:20:00,7.87,7.93,7.87,7.91,1124000.0,7.87,7.93,7.87,7.91,1124000.0
2006-09-08 10:30:00,7.92,7.98,7.9,7.95,2342000.0,7.92,7.98,7.9,7.95,2342000.0
2006-09-08 10:40:00,7.95,7.98,7.93,7.97,3553000.0,7.95,7.98,7.93,7.97,3553000.0
2006-09-08 10:50:00,7.97,7.97,7.9,7.9,1131000.0,7.97,7.97,7.9,7.9,1131000.0
2006-09-08 11:00:00,7.89,7.93,7.88,7.92,517000.0,7.89,7.93,7.88,7.92,517000.0
2006-09-08 11:10:00,7.92,7.96,7.92,7.95,899000.0,7.92,7.96,7.92,7.95,899000.0
2006-09-08 11:20:00,7.95,7.97,7.95,7.96,791000.0,7.95,7.97,7.95,7.96,791000.0
2006-09-08 11:30:00,7.97,7.97,7.94,7.95,443000.0,7.97,7.97,7.94,7.95,443000.0
2006-09-08 11:40:00,7.95,7.96,7.94,7.95,197000.0,7.95,7.96,7.94,7.95,197000.0
2006-09-08 11:50:00,7.96,7.97,7.95,7.96,474000.0,7.96,7.97,7.95,7.96,474000.0
2006-09-08 12:00:00,7.96,7.96,7.94,7.95,187000.0,7.96,7.96,7.94,7.95,187000.0
2006-09-08 12:10:00,7.95,7.95,7.94,7.95,249000.0,7.95,7.95,7.94,7.95,249000.0
2006-09-08 12:20:00,7.95,7.96,7.94,7.96,160000.0,7.95,7.96,7.94,7.96,160000.0
2006-09-08 12:30:00,7.96,7.96,7.94,7.96,152000.0,7.96,7.96,7.94,7.96,152000.0
2006-09-08 12:40:00,7.96,7.96,7.95,7.96,75000.0,7.96,7.96,7.95,7.96,75000.0
2006-09-08 12:50:00,7.96,7.98,7.95,7.96,514000.0,7.96,7.98,7.95,7.96,514000.0
2006-09-08 13:00:00,7.97,7.98,7.96,7.97,141000.0,7.97,7.98,7.96,7.97,141000.0
2006-09-08 13:10:00,7.97,7.97,7.96,7.97,293000.0,7.97,7.97,7.96,7.97,293000.0
2006-09-08 13:20:00,7.97,8.0,7.97,7.99,1111000.0,7.97,8.0,7.97,7.99,1111000.0
2006-09-08 13:30:00,7.99,8.0,7.97,7.97,875000.0,7.99,8.0,7.97,7.97,875000.0
2006-09-08 13:40:00,7.98,8.0,7.98,7.98,216000.0,7.98,8.0,7.98,7.98,216000.0
2006-09-08 13:50:00,7.98,8.0,7.96,7.99,266000.0,7.98,8.0,7.96,7.99,266000.0
2006-09-08 14:00:00,7.99,7.99,7.96,7.97,160000.0,7.99,7.99,7.96,7.97,160000.0
2006-09-08 14:10:00,7.97,8.02,7.96,8.02,469000.0,7.97,8.02,7.96,8.02,469000.0
2006-09-08 14:20:00,8.02,8.05,8.0,8.05,864000.0,8.02,8.05,8.0,8.05,864000.0
2006-09-08 14:30:00,8.05,8.05,8.01,8.03,368000.0,8.05,8.05,8.01,8.03,368000.0
2006-09-08 14:40:00,8.03,8.04,8.01,8.02,474000.0,8.03,8.04,8.01,8.02,474000.0
2006-09-08 14:50:00,8.02,8.02,8.0,8.0,386000.0,8.02,8.02,8.0,8.0,386000.0
2006-09-08 15:00:00,8.0,8.02,8.0,8.01,471000.0,8.0,8.02,8.0,8.01,471000.0
2006-09-08 15:10:00,8.0,8.01,7.98,8.01,492000.0,8.0,8.01,7.98,8.01,492000.0
2006-09-08 15:20:00,8.02,8.02,7.98,7.99,424000.0,8.02,8.02,7.98,7.99,424000.0
2006-09-08 15:30:00,7.99,8.01,7.97,7.99,761000.0,7.99,8.01,7.97,7.99,761000.0
2006-09-08 15:40:00,7.99,8.0,7.97,7.99,569000.0,7.99,8.0,7.97,7.99,569000.0
2006-09-08 15:50:00,7.99,8.01,7.97,7.97,905000.0,7.99,8.01,7.97,7.97,905000.0
2006-09-11 09:30:00,7.98,7.99,7.93,7.96,451000.0,7.98,7.99,7.93,7.96,451000.0
2006-09-11 09:40:00,7.96,7.96,7.79,7.85,892000.0,7.96,7.96,7.79,7.85,892000.0
2006-09-11 09:50:00,7.85,7.87,7.8,7.84,389000.0,7.85,7.87,7.8,7.84,389000.0
2006-09-11 10:00:00,7.86,7.89,7.83,7.86,146000.0,7.86,7.89,7.83,7.86,146000.0
2006-09-11 10:10:00,7.85,7.85,7.82,7.84,255000.0,7.85,7.85,7.82,7.84,255000.0
2006-09-11 10:20:00,7.84,7.9,7.84,7.85,298000.0,7.84,7.9,7.84,7.85,298000.0
2006-09-11 10:30:00,7.85,7.88,7.84,7.85,156000.0,7.85,7.88,7.84,7.85,156000.0
2006-09-11 10:40:00,7.87,7.88,7.82,7.82,150000.0,7.87,7.88,7.82,7.82,150000.0
2006-09-11 10:50:00,7.82,7.83,7.81,7.81,176000.0,7.82,7.83,7.81,7.81,176000.0
2006-09-11 11:00:00,7.82,7.82,7.8,7.8,364000.0,7.82,7.82,7.8,7.8,364000.0
2006-09-11 11:10:00,7.8,7.82,7.78,7.81,343000.0,7.8,7.82,7.78,7.81,343000.0
2006-09-11 11:20:00,7.81,7.83,7.8,7.83,315000.0,7.81,7.83,7.8,7.83,315000.0
2006-09-11 11:30:00,7.83,7.84,7.82,7.84,182000.0,7.83,7.84,7.82,7.84,182000.0
2006-09-11 11:40:00,7.84,7.86,7.84,7.85,74000.0,7.84,7.86,7.84,7.85,74000.0
2006-09-11 11:50:00,7.85,7.85,7.84,7.84,42000.0,7.85,7.85,7.84,7.84,42000.0
2006-09-11 12:00:00,7.84,7.89,7.84,7.88,100000.0,7.84,7.89,7.84,7.88,100000.0
2006-09-11 12:10:00,7.89,7.9,7.89,7.89,250000.0,7.89,7.9,7.89,7.89,250000.0
2006-09-11 12:20:00,7.89,7.92,7.88,7.92,97000.0,7.89,7.92,7.88,7.92,97000.0
2006-09-11 12:30:00,7.93,7.93,7.9,7.93,104000.0,7.93,7.93,7.9,7.93,104000.0
2006-09-11 12:40:00,7.93,7.96,7.92,7.95,246000.0,7.93,7.96,7.92,7.95,246000.0
2006-09-11 12:50:00,7.96,7.96,7.94,7.96,109000.0,7.96,7.96,7.94,7.96,109000.0
2006-09-11 13:00:00,7.96,7.98,7.95,7.98,278000.0,7.96,7.98,7.95,7.98,278000.0
2006-09-11 13:10:00,7.97,8.0,7.95,8.0,237000.0,7.97,8.0,7.95,8.0,237000.0
2006-09-11 13:20:00,7.99,8.0,7.98,7.99,334000.0,7.99,8.0,7.98,7.99,334000.0
2006-09-11 13:30:00,7.99,8.03,7.98,8.03,472000.0,7.99,8.03,7.98,8.03,472000.0
2006-09-11 13:40:00,8.03,8.04,8.01,8.01,510000.0,8.03,8.04,8.01,8.01,510000.0
2006-09-11 13:50:00,8.01,8.03,8.01,8.03,234000.0,8.01,8.03,8.01,8.03,234000.0
2006-09-11 14:00:00,8.02,8.06,8.02,8.06,487000.0,8.02,8.06,8.02,8.06,487000.0
2006-09-11 14:10:00,8.06,8.06,8.04,8.05,186000.0,8.06,8.06,8.04,8.05,186000.0
2006-09-11 14:20:00,8.05,8.05,8.03,8.03,178000.0,8.05,8.05,8.03,8.03,178000.0
2006-09-11 14:30:00,8.03,8.03,7.98,8.0,566000.0,8.03,8.03,7.98,8.0,566000.0
2006-09-11 14:40:00,8.0,8.02,8.0,8.02,160000.0,8.0,8.02,8.0,8.02,160000.0
2006-09-11 14:50:00,8.02,8.02,8.0,8.01,148000.0,8.02,8.02,8.0,8.01,148000.0
2006-09-11 15:00:00,8.0,8.02,7.99,8.0,429000.0,8.0,8.02,7.99,8.0,429000.0
2006-09-11 15:10:00,8.0,8.02,7.99,8.01,295000.0,8.0,8.02,7.99,8.01,295000.0
2006-09-11 15:20:00,8.01,8.02,8.0,8.02,428000.0,8.01,8.02,8.0,8.02,428000.0
2006-09-11 15:30:00,8.02,8.02,8.0,8.01,461000.0,8.02,8.02,8.0,8.01,461000.0
2006-09-11 15:40:00,8.01,8.02,7.99,8.0,441000.0,8.01,8.02,7.99,8.0,441000.0
2006-09-11 15:50:00,7.99,8.01,7.99,7.99,427000.0,7.99,8.01,7.99,7.99,427000.0
2006-09-12 09:30:00,7.99,7.99,7.9,7.94,616000.0,7.99,7.99,7.9,7.94,616000.0
2006-09-12 09:40:00,7.93,7.96,7.93,7.95,484000.0,7.93,7.96,7.93,7.95,484000.0
2006-09-12 09:50:00,7.95,7.98,7.94,7.97,649000.0,7.95,7.98,7.94,7.97,649000.0
2006-09-12 10:00:00,7.97,8.1,7.97,8.06,1301000.0,7.97,8.1,7.97,8.06,1301000.0
2006-09-12 10:10:00,8.05,8.05,8.02,8.04,319000.0,8.05,8.05,8.02,8.04,319000.0
2006-09-12 10:20:00,8.04,8.14,8.04,8.14,1639000.0,8.04,8.14,8.04,8.14,1639000.0
2006-09-12 10:30:00,8.14,8.19,8.14,8.15,1089000.0,8.14,8.19,8.14,8.15,1089000.0
2006-09-12 10:40:00,8.15,8.17,8.13,8.14,740000.0,8.15,8.17,8.13,8.14,740000.0
2006-09-12 10:50:00,8.14,8.19,8.14,8.18,440000.0,8.14,8.19,8.14,8.18,440000.0
2006-09-12 11:00:00,8.18,8.22,8.16,8.16,1176000.0,8.18,8.22,8.16,8.16,1176000.0
2006-09-12 11:10:00,8.17,8.17,8.13,8.13,480000.0,8.17,8.17,8.13,8.13,480000.0
2006-09-12 11:20:00,8.12,8.14,8.12,8.13,296000.0,8.12,8.14,8.12,8.13,296000.0
2006-09-12 11:30:00,8.13,8.16,8.13,8.15,146000.0,8.13,8.16,8.13,8.15,146000.0
2006-09-12 11:40:00,8.16,8.17,8.13,8.15,255000.0,8.16,8.17,8.13,8.15,255000.0
2006-09-12 11:50:00,8.15,8.16,8.13,8.14,262000.0,8.15,8.16,8.13,8.14,262000.0
2006-09-12 12:00:00,8.15,8.15,7.97,7.99,2050000.0,8.15,8.15,7.97,7.99,2050000.0
2006-09-12 12:10:00,7.97,8.02,7.91,7.98,2018000.0,7.97,8.02,7.91,7.98,2018000.0
2006-09-12 12:20:00,7.98,8.01,7.9,7.92,1224000.0,7.98,8.01,7.9,7.92,1224000.0
2006-09-12 12:30:00,7.92,7.95,7.91,7.94,489000.0,7.92,7.95,7.91,7.94,489000.0
2006-09-12 12:40:00,7.94,7.95,7.92,7.94,573000.0,7.94,7.95,7.92,7.94,573000.0
2006-09-12 12:50:00,7.94,7.97,7.94,7.96,389000.0,7.94,7.97,7.94,7.96,389000.0
2006-09-12 13:00:00,7.96,7.96,7.95,7.96,203000.0,7.96,7.96,7.95,7.96,203000.0
2006-09-12 13:10:00,7.96,7.98,7.96,7.97,317000.0,7.96,7.98,7.96,7.97,317000.0
2006-09-12 13:20:00,7.97,7.98,7.96,7.97,243000.0,7.97,7.98,7.96,7.97,243000.0
2006-09-12 13:30:00,7.97,7.98,7.95,7.96,347000.0,7.97,7.98,7.95,7.96,347000.0
2006-09-12 13:40:00,7.96,7.99,7.96,7.98,342000.0,7.96,7.99,7.96,7.98,342000.0
2006-09-12 13:50:00,7.98,7.99,7.95,7.96,166000.0,7.98,7.99,7.95,7.96,166000.0
2006-09-12 14:00:00,7.96,7.96,7.95,7.96,202000.0,7.96,7.96,7.95,7.96,202000.0
2006-09-12 14:10:00,7.96,7.96,7.9,7.92,441000.0,7.96,7.96,7.9,7.92,441000.0
2006-09-12 14:20:00,7.92,7.92,7.87,7.89,650000.0,7.92,7.92,7.87,7.89,650000.0
2006-09-12 14:30:00,7.89,7.95,7.89,7.94,241000.0,7.89,7.95,7.89,7.94,241000.0
2006-09-12 14:40:00,7.93,7.93,7.91,7.93,136000.0,7.93,7.93,7.91,7.93,136000.0
2006-09-12 14:50:00,7.93,8.01,7.93,7.99,604000.0,7.93,8.01,7.93,7.99,604000.0
2006-09-12 15:00:00,7.99,7.99,7.94,7.97,352000.0,7.99,7.99,7.94,7.97,352000.0
2006-09-12 15:10:00,7.97,8.0,7.97,7.99,251000.0,7.97,8.0,7.97,7.99,251000.0
2006-09-12 15:20:00,8.0,8.06,8.0,8.05,487000.0,8.0,8.06,8.0,8.05,487000.0
2006-09-12 15:30:00,8.05,8.06,8.03,8.05,893000.0,8.05,8.06,8.03,8.05,893000.0
2006-09-12 15:40:00,8.05,8.09,8.04,8.05,715000.0,8.05,8.09,8.04,8.05,715000.0
2006-09-12 15:50:00,8.06,8.06,8.02,8.03,914000.0,8.06,8.06,8.02,8.03,914000.0
2006-09-13 09:30:00,8.06,8.1,8.03,8.05,443000.0,8.06,8.1,8.03,8.05,443000.0
2006-09-13 09:40:00,8.05,8.09,8.05,8.08,338000.0,8.05,8.09,8.05,8.08,338000.0
2006-09-13 09:50:00,8.08,8.08,8.03,8.03,138000.0,8.08,8.08,8.03,8.03,138000.0
2006-09-13 10:00:00,8.03,8.03,7.98,8.0,507000.0,8.03,8.03,7.98,8.0,507000.0
2006-09-13 10:10:00,8.0,8.01,7.99,7.99,351000.0,8.0,8.01,7.99,7.99,351000.0
2006-09-13 10:20:00,8.0,8.01,7.99,8.0,191000.0,8.0,8.01,7.99,8.0,191000.0
2006-09-13 10:30:00,8.0,8.02,7.98,7.99,246000.0,8.0,8.02,7.98,7.99,246000.0
2006-09-13 10:40:00,7.99,8.02,7.99,8.02,170000.0,7.99,8.02,7.99,8.02,170000.0
2006-09-13 10:50:00,8.02,8.05,8.02,8.04,540000.0,8.02,8.05,8.02,8.04,540000.0
2006-09-13 11:00:00,8.04,8.05,8.02,8.02,207000.0,8.04,8.05,8.02,8.02,207000.0
2006-09-13 11:10:00,8.02,8.03,8.0,8.01,156000.0,8.02,8.03,8.0,8.01,156000.0
2006-09-13 11:20:00,8.03,8.03,8.0,8.01,687000.0,8.03,8.03,8.0,8.01,687000.0
2006-09-13 11:30:00,8.01,8.03,8.0,8.03,1100000.0,8.01,8.03,8.0,8.03,1100000.0
2006-09-13 11:40:00,8.03,8.03,8.0,8.01,186000.0,8.03,8.03,8.0,8.01,186000.0
2006-09-13 11:50:00,8.01,8.01,8.0,8.01,107000.0,8.01,8.01,8.0,8.01,107000.0
2006-09-13 12:00:00,8.01,8.01,7.97,7.98,229000.0,8.01,8.01,7.97,7.98,229000.0
2006-09-13 12:10:00,7.98,8.04,7.98,8.02,639000.0,7.98,8.04,7.98,8.02,639000.0
2006-09-13 12:20:00,8.02,8.02,8.0,8.0,51000.0,8.02,8.02,8.0,8.0,51000.0
2006-09-13 12:30:00,8.01,8.01,8.0,8.01,15000.0,8.01,8.01,8.0,8.01,15000.0
2006-09-13 12:40:00,8.01,8.02,8.0,8.0,37000.0,8.01,8.02,8.0,8.0,37000.0
2006-09-13 12:50:00,8.0,8.01,7.99,8.01,116000.0,8.0,8.01,7.99,8.01,116000.0
2006-09-13 13:00:00,8.01,8.02,7.99,7.99,44000.0,8.01,8.02,7.99,7.99,44000.0
2006-09-13 13:10:00,7.99,7.99,7.98,7.98,114000.0,7.99,7.99,7.98,7.98,114000.0
2006-09-13 13:20:00,7.98,7.98,7.97,7.97,110000.0,7.98,7.98,7.97,7.97,110000.0
2006-09-13 13:30:00,7.97,8.0,7.97,8.0,37000.0,7.97,8.0,7.97,8.0,37000.0
2006-09-13 13:40:00,8.0,8.0,7.98,7.98,47000.0,8.0,8.0,7.98,7.98,47000.0
2006-09-13 13:50:00,7.99,8.0,7.99,8.0,48000.0,7.99,8.0,7.99,8.0,48000.0
2006-09-13 14:00:00,8.01,8.01,8.0,8.01,78000.0,8.01,8.01,8.0,8.01,78000.0
2006-09-13 14:10:00,8.0,8.01,7.99,8.0,113000.0,8.0,8.01,7.99,8.0,113000.0
2006-09-13 14:20:00,8.0,8.2,8.0,8.19,2453000.0,8.0,8.2,8.0,8.19,2453000.0
2006-09-13 14:30:00,8.19,8.25,8.14,8.21,5110000.0,8.19,8.25,8.14,8.21,5110000.0
2006-09-13 14:40:00,8.2,8.37,8.2,8.36,3228000.0,8.2,8.37,8.2,8.36,3228000.0
2006-09-13 14:50:00,8.36,8.36,8.26,8.27,1717000.0,8.36,8.36,8.26,8.27,1717000.0
2006-09-13 15:00:00,8.26,8.33,8.26,8.27,1093000.0,8.26,8.33,8.26,8.27,1093000.0
2006-09-13 15:10:00,8.27,8.28,8.16,8.24,1660000.0,8.27,8.28,8.16,8.24,1660000.0
2006-09-13 15:20:00,8.24,8.32,8.22,8.3,1118000.0,8.24,8.32,8.22,8.3,1118000.0
2006-09-13 15:30:00,8.3,8.42,8.29,8.42,2392000.0,8.3,8.42,8.29,8.42,2392000.0
2006-09-13 15:40:00,8.42,8.47,8.39,8.41,2123000.0,8.42,8.47,8.39,8.41,2123000.0
2006-09-13 15:50:00,8.41,8.42,8.37,8.38,2123000.0,8.41,8.42,8.37,8.38,2123000.0
2006-09-14 09:30:00,8.37,8.38,8.25,8.3,1223000.0,8.37,8.38,8.25,8.3,1223000.0
2006-09-14 09:40:00,8.29,8.36,8.28,8.36,544000.0,8.29,8.36,8.28,8.36,544000.0
2006-09-14 09:50:00,8.35,8.37,8.29,8.3,733000.0,8.35,8.37,8.29,8.3,733000.0
2006-09-14 10:00:00,8.3,8.31,8.22,8.27,796000.0,8.3,8.31,8.22,8.27,796000.0
2006-09-14 10:10:00,8.27,8.31,8.26,8.31,374000.0,8.27,8.31,8.26,8.31,374000.0
2006-09-14 10:20:00,8.31,8.36,8.3,8.33,679000.0,8.31,8.36,8.3,8.33,679000.0
2006-09-14 10:30:00,8.32,8.38,8.32,8.33,559000.0,8.32,8.38,8.32,8.33,559000.0
2006-09-14 10:40:00,8.33,8.36,8.31,8.35,391000.0,8.33,8.36,8.31,8.35,391000.0
2006-09-14 10:50:00,8.36,8.49,8.34,8.46,1594000.0,8.36,8.49,8.34,8.46,1594000.0
2006-09-14 11:00:00,8.46,8.47,8.38,8.4,1202000.0,8.46,8.47,8.38,8.4,1202000.0
2006-09-14 11:10:00,8.4,8.45,8.39,8.43,429000.0,8.4,8.45,8.39,8.43,429000.0
2006-09-14 11:20:00,8.43,8.44,8.38,8.38,751000.0,8.43,8.44,8.38,8.38,751000.0
2006-09-14 11:30:00,8.38,8.39,8.35,8.37,339000.0,8.38,8.39,8.35,8.37,339000.0
2006-09-14 11:40:00,8.38,8.4,8.33,8.4,301000.0,8.38,8.4,8.33,8.4,301000.0
2006-09-14 11:50:00,8.4,8.42,8.39,8.39,368000.0,8.4,8.42,8.39,8.39,368000.0
2006-09-14 12:00:00,8.39,8.39,8.35,8.37,196000.0,8.39,8.39,8.35,8.37,196000.0
2006-09-14 12:10:00,8.36,8.38,8.36,8.38,105000.0,8.36,8.38,8.36,8.38,105000.0
2006-09-14 12:20:00,8.38,8.4,8.38,8.4,126000.0,8.38,8.4,8.38,8.4,126000.0
2006-09-14 12:30:00,8.4,8.4,8.4,8.4,47000.0,8.4,8.4,8.4,8.4,47000.0
2006-09-14 12:40:00,8.4,8.42,8.4,8.42,163000.0,8.4,8.42,8.4,8.42,163000.0
2006-09-14 12:50:00,8.42,8.43,8.41,8.42,67000.0,8.42,8.43,8.41,8.42,67000.0
2006-09-14 13:00:00,8.42,8.42,8.4,8.4,205000.0,8.42,8.42,8.4,8.4,205000.0
2006-09-14 13:10:00,8.39,8.41,8.38,8.38,120000.0,8.39,8.41,8.38,8.38,120000.0
2006-09-14 13:20:00,8.38,8.4,8.36,8.4,132000.0,8.38,8.4,8.36,8.4,132000.0
2006-09-14 13:30:00,8.4,8.42,8.39,8.41,119000.0,8.4,8.42,8.39,8.41,119000.0
2006-09-14 13:40:00,8.41,8.41,8.39,8.41,92000.0,8.41,8.41,8.39,8.41,92000.0
2006-09-14 13:50:00,8.41,8.42,8.4,8.41,125000.0,8.41,8.42,8.4,8.41,125000.0
2006-09-14 14:00:00,8.41,8.43,8.41,8.43,177000.0,8.41,8.43,8.41,8.43,177000.0
2006-09-14 14:10:00,8.44,8.51,8.43,8.49,1605000.0,8.44,8.51,8.43,8.49,1605000.0
2006-09-14 14:20:00,8.48,8.5,8.45,8.48,481000.0,8.48,8.5,8.45,8.48,481000.0
2006-09-14 14:30:00,8.48,8.5,8.47,8.49,680000.0,8.48,8.5,8.47,8.49,680000.0
2006-09-14 14:40:00,8.48,8.49,8.44,8.46,478000.0,8.48,8.49,8.44,8.46,478000.0
2006-09-14 14:50:00,8.46,8.48,8.45,8.45,628000.0,8.46,8.48,8.45,8.45,628000.0
2006-09-14 15:00:00,8.45,8.47,8.42,8.44,512000.0,8.45,8.47,8.42,8.44,512000.0
2006-09-14 15:10:00,8.44,8.46,8.42,8.43,210000.0,8.44,8.46,8.42,8.43,210000.0
2006-09-14 15:20:00,8.43,8.45,8.4,8.43,385000.0,8.43,8.45,8.4,8.43,385000.0
2006-09-14 15:30:00,8.43,8.46,8.43,8.45,251000.0,8.43,8.46,8.43,8.45,251000.0
2006-09-14 15:40:00,8.46,8.48,8.44,8.44,408000.0,8.46,8.48,8.44,8.44,408000.0
2006-09-14 15:50:00,8.44,8.47,8.43,8.46,980000.0,8.44,8.47,8.43,8.46,980000.0
2006-09-15 09:30:00,8.53,8.59,8.51,8.59,1675000.0,8.53,8.59,8.51,8.59,1675000.0
2006-09-15 09:40:00,8.58,8.59,8.55,8.57,1194000.0,8.58,8.59,8.55,8.57,1194000.0
2006-09-15 09:50:00,8.58,8.59,8.56,8.57,978000.0,8.58,8.59,8.56,8.57,978000.0
2006-09-15 10:00:00,8.58,8.63,8.56,8.6,1300000.0,8.58,8.63,8.56,8.6,1300000.0
2006-09-15 10:10:00,8.63,8.67,8.62,8.65,1218000.0,8.63,8.67,8.62,8.65,1218000.0
2006-09-15 10:20:00,8.64,8.68,8.62,8.68,1066000.0,8.64,8.68,8.62,8.68,1066000.0
2006-09-15 10:30:00,8.68,8.69,8.64,8.69,862000.0,8.68,8.69,8.64,8.69,862000.0
2006-09-15 10:40:00,8.68,8.74,8.68,8.68,1371000.0,8.68,8.74,8.68,8.68,1371000.0
2006-09-15 10:50:00,8.69,8.72,8.67,8.7,1034000.0,8.69,8.72,8.67,8.7,1034000.0
2006-09-15 11:00:00,8.7,8.71,8.68,8.7,354000.0,8.7,8.71,8.68,8.7,354000.0
2006-09-15 11:10:00,8.69,8.7,8.67,8.68,1004000.0,8.69,8.7,8.67,8.68,1004000.0
2006-09-15 11:20:00,8.68,8.69,8.64,8.65,569000.0,8.68,8.69,8.64,8.65,569000.0
2006-09-15 11:30:00,8.66,8.68,8.66,8.67,343000.0,8.66,8.68,8.66,8.67,343000.0
2006-09-15 11:40:00,8.67,8.72,8.67,8.71,482000.0,8.67,8.72,8.67,8.71,482000.0
2006-09-15 11:50:00,8.72,8.75,8.7,8.73,667000.0,8.72,8.75,8.7,8.73,667000.0
2006-09-15 12:00:00,8.73,8.73,8.69,8.7,314000.0,8.73,8.73,8.69,8.7,314000.0
2006-09-15 12:10:00,8.7,8.74,8.7,8.72,419000.0,8.7,8.74,8.7,8.72,419000.0
2006-09-15 12:20:00,8.72,8.74,8.71,8.73,575000.0,8.72,8.74,8.71,8.73,575000.0
2006-09-15 12:30:00,8.74,8.82,8.73,8.79,1629000.0,8.74,8.82,8.73,8.79,1629000.0
2006-09-15 12:40:00,8.79,8.83,8.78,8.8,718000.0,8.79,8.83,8.78,8.8,718000.0
2006-09-15 12:50:00,8.79,8.81,8.79,8.79,297000.0,8.79,8.81,8.79,8.79,297000.0
2006-09-15 13:00:00,8.79,8.84,8.79,8.83,399000.0,8.79,8.84,8.79,8.83,399000.0
2006-09-15 13:10:00,8.83,8.83,8.8,8.82,368000.0,8.83,8.83,8.8,8.82,368000.0
2006-09-15 13:20:00,8.82,8.88,8.82,8.84,726000.0,8.82,8.88,8.82,8.84,726000.0
2006-09-15 13:30:00,8.83,8.84,8.82,8.82,367000.0,8.83,8.84,8.82,8.82,367000.0
2006-09-15 13:40:00,8.82,8.83,8.75,8.79,509000.0,8.82,8.83,8.75,8.79,509000.0
2006-09-15 13:50:00,8.79,8.8,8.76,8.78,362000.0,8.79,8.8,8.76,8.78,362000.0
2006-09-15 14:00:00,8.78,8.79,8.74,8.75,384000.0,8.78,8.79,8.74,8.75,384000.0
2006-09-15 14:10:00,8.75,8.81,8.75,8.81,462000.0,8.75,8.81,8.75,8.81,462000.0
2006-09-15 14:20:00,8.81,8.81,8.79,8.8,230000.0,8.81,8.81,8.79,8.8,230000.0
2006-09-15 14:30:00,8.8,8.81,8.8,8.8,270000.0,8.8,8.81,8.8,8.8,270000.0
2006-09-15 14:40:00,8.8,8.8,8.72,8.74,365000.0,8.8,8.8,8.72,8.74,365000.0
2006-09-15 14:50:00,8.74,8.76,8.72,8.76,215000.0,8.74,8.76,8.72,8.76,215000.0
2006-09-15 15:00:00,8.76,8.79,8.74,8.74,529000.0,8.76,8.79,8.74,8.74,529000.0
2006-09-15 15:10:00,8.74,8.76,8.73,8.75,305000.0,8.74,8.76,8.73,8.75,305000.0
2006-09-15 15:20:00,8.75,8.81,8.75,8.79,676000.0,8.75,8.81,8.75,8.79,676000.0
2006-09-15 15:30:00,8.79,8.8,8.76,8.78,467000.0,8.79,8.8,8.76,8.78,467000.0
2006-09-15 15:40:00,8.78,8.8,8.75,8.77,609000.0,8.78,8.8,8.75,8.77,609000.0
2006-09-15 15:50:00,8.77,8.8,8.77,8.77,969000.0,8.77,8.8,8.77,8.77,969000.0
2006-09-18 09:30:00,8.8,9.05,8.8,9.05,3059000.0,8.8,9.05,8.8,9.05,3059000.0
2006-09-18 09:40:00,9.05,9.1,9.0,9.02,2253000.0,9.05,9.1,9.0,9.02,2253000.0
2006-09-18 09:50:00,9.01,9.19,9.0,9.15,2520000.0,9.01,9.19,9.0,9.15,2520000.0
2006-09-18 10:00:00,9.14,9.15,9.06,9.09,1065000.0,9.14,9.15,9.06,9.09,1065000.0
2006-09-18 10:10:00,9.09,9.12,9.06,9.09,736000.0,9.09,9.12,9.06,9.09,736000.0
2006-09-18 10:20:00,9.09,9.09,9.0,9.03,1009000.0,9.09,9.09,9.0,9.03,1009000.0
2006-09-18 10:30:00,9.03,9.06,9.01,9.06,522000.0,9.03,9.06,9.01,9.06,522000.0
2006-09-18 10:40:00,9.06,9.09,9.04,9.04,489000.0,9.06,9.09,9.04,9.04,489000.0
2006-09-18 10:50:00,9.04,9.1,8.96,9.04,1030000.0,9.04,9.1,8.96,9.04,1030000.0
2006-09-18 11:00:00,9.03,9.05,8.97,9.0,544000.0,9.03,9.05,8.97,9.0,544000.0
2006-09-18 11:10:00,9.0,9.01,8.96,8.99,376000.0,9.0,9.01,8.96,8.99,376000.0
2006-09-18 11:20:00,8.99,9.03,8.97,9.01,385000.0,8.99,9.03,8.97,9.01,385000.0
2006-09-18 11:30:00,9.0,9.02,8.98,9.0,683000.0,9.0,9.02,8.98,9.0,683000.0
2006-09-18 11:40:00,9.0,9.05,9.0,9.0,358000.0,9.0,9.05,9.0,9.0,358000.0
2006-09-18 11:50:00,9.01,9.02,8.99,8.99,496000.0,9.01,9.02,8.99,8.99,496000.0
2006-09-18 12:00:00,8.99,9.0,8.98,8.99,367000.0,8.99,9.0,8.98,8.99,367000.0
2006-09-18 12:10:00,8.99,9.0,8.97,8.97,325000.0,8.99,9.0,8.97,8.97,325000.0
2006-09-18 12:20:00,8.97,8.98,8.93,8.96,592000.0,8.97,8.98,8.93,8.96,592000.0
2006-09-18 12:30:00,8.96,8.97,8.94,8.96,198000.0,8.96,8.97,8.94,8.96,198000.0
2006-09-18 12:40:00,8.96,8.97,8.94,8.95,144000.0,8.96,8.97,8.94,8.95,144000.0
2006-09-18 12:50:00,8.94,8.97,8.94,8.97,273000.0,8.94,8.97,8.94,8.97,273000.0
2006-09-18 13:00:00,8.97,8.97,8.95,8.96,80000.0,8.97,8.97,8.95,8.96,80000.0
2006-09-18 13:10:00,8.96,8.99,8.94,8.98,390000.0,8.96,8.99,8.94,8.98,390000.0
2006-09-18 13:20:00,8.98,9.08,8.98,9.02,571000.0,8.98,9.08,8.98,9.02,571000.0
2006-09-18 13:30:00,9.03,9.05,9.01,9.01,249000.0,9.03,9.05,9.01,9.01,249000.0
2006-09-18 13:40:00,9.02,9.02,8.98,8.99,256000.0,9.02,9.02,8.98,8.99,256000.0
2006-09-18 13:50:00,8.99,9.0,8.91,8.95,576000.0,8.99,9.0,8.91,8.95,576000.0
2006-09-18 14:00:00,8.95,8.95,8.91,8.92,356000.0,8.95,8.95,8.91,8.92,356000.0
2006-09-18 14:10:00,8.92,8.94,8.9,8.93,287000.0,8.92,8.94,8.9,8.93,287000.0
2006-09-18 14:20:00,8.94,8.95,8.87,8.87,519000.0,8.94,8.95,8.87,8.87,519000.0
2006-09-18 14:30:00,8.87,8.87,8.82,8.82,688000.0,8.87,8.87,8.82,8.82,688000.0
2006-09-18 14:40:00,8.82,8.82,8.72,8.77,1254000.0,8.82,8.82,8.72,8.77,1254000.0
2006-09-18 14:50:00,8.77,8.83,8.76,8.8,464000.0,8.77,8.83,8.76,8.8,464000.0
2006-09-18 15:00:00,8.81,8.88,8.79,8.86,739000.0,8.81,8.88,8.79,8.86,739000.0
2006-09-18 15:10:00,8.86,8.94,8.82,8.87,801000.0,8.86,8.94,8.82,8.87,801000.0
2006-09-18 15:20:00,8.87,8.97,8.85,8.92,584000.0,8.87,8.97,8.85,8.92,584000.0
2006-09-18 15:30:00,8.93,8.93,8.9,8.91,195000.0,8.93,8.93,8.9,8.91,195000.0
2006-09-18 15:40:00,8.91,8.95,8.87,8.95,529000.0,8.91,8.95,8.87,8.95,529000.0
2006-09-18 15:50:00,8.95,8.95,8.89,8.91,584000.0,8.95,8.95,8.89,8.91,584000.0
2006-09-19 09:30:00,8.82,8.85,8.65,8.72,1665000.0,8.82,8.85,8.65,8.72,1665000.0
2006-09-19 09:40:00,8.72,8.75,8.65,8.72,1027000.0,8.72,8.75,8.65,8.72,1027000.0
2006-09-19 09:50:00,8.72,8.72,8.63,8.64,697000.0,8.72,8.72,8.63,8.64,697000.0
2006-09-19 10:00:00,8.64,8.7,8.63,8.69,1075000.0,8.64,8.7,8.63,8.69,1075000.0
2006-09-19 10:10:00,8.69,8.75,8.67,8.68,812000.0,8.69,8.75,8.67,8.68,812000.0
2006-09-19 10:20:00,8.67,8.7,8.66,8.7,325000.0,8.67,8.7,8.66,8.7,325000.0
2006-09-19 10:30:00,8.71,8.71,8.68,8.69,249000.0,8.71,8.71,8.68,8.69,249000.0
2006-09-19 10:40:00,8.69,8.7,8.67,8.67,209000.0,8.69,8.7,8.67,8.67,209000.0
2006-09-19 10:50:00,8.67,8.71,8.67,8.7,179000.0,8.67,8.71,8.67,8.7,179000.0
2006-09-19 11:00:00,8.7,8.72,8.68,8.7,403000.0,8.7,8.72,8.68,8.7,403000.0
2006-09-19 11:10:00,8.71,8.72,8.69,8.69,278000.0,8.71,8.72,8.69,8.69,278000.0
2006-09-19 11:20:00,8.69,8.7,8.66,8.7,186000.0,8.69,8.7,8.66,8.7,186000.0
2006-09-19 11:30:00,8.7,8.7,8.53,8.53,2016000.0,8.7,8.7,8.53,8.53,2016000.0
2006-09-19 11:40:00,8.54,8.57,8.44,8.5,2466000.0,8.54,8.57,8.44,8.5,2466000.0
2006-09-19 11:50:00,8.49,8.5,8.37,8.46,2858000.0,8.49,8.5,8.37,8.46,2858000.0
2006-09-19 12:00:00,8.46,8.53,8.44,8.49,1214000.0,8.46,8.53,8.44,8.49,1214000.0
2006-09-19 12:10:00,8.49,8.51,8.38,8.45,1270000.0,8.49,8.51,8.38,8.45,1270000.0
2006-09-19 12:20:00,8.46,8.49,8.43,8.45,423000.0,8.46,8.49,8.43,8.45,423000.0
2006-09-19 12:30:00,8.45,8.55,8.45,8.5,831000.0,8.45,8.55,8.45,8.5,831000.0
2006-09-19 12:40:00,8.5,8.51,8.45,8.49,865000.0,8.5,8.51,8.45,8.49,865000.0
2006-09-19 12:50:00,8.49,8.5,8.47,8.49,304000.0,8.49,8.5,8.47,8.49,304000.0
2006-09-19 13:00:00,8.49,8.49,8.47,8.47,182000.0,8.49,8.49,8.47,8.47,182000.0
2006-09-19 13:10:00,8.47,8.48,8.47,8.48,367000.0,8.47,8.48,8.47,8.48,367000.0
2006-09-19 13:20:00,8.48,8.52,8.47,8.51,566000.0,8.48,8.52,8.47,8.51,566000.0
2006-09-19 13:30:00,8.51,8.51,8.5,8.51,198000.0,8.51,8.51,8.5,8.51,198000.0
2006-09-19 13:40:00,8.51,8.54,8.51,8.54,293000.0,8.51,8.54,8.51,8.54,293000.0
2006-09-19 13:50:00,8.53,8.54,8.47,8.47,491000.0,8.53,8.54,8.47,8.47,491000.0
2006-09-19 14:00:00,8.46,8.5,8.42,8.42,381000.0,8.46,8.5,8.42,8.42,381000.0
2006-09-19 14:10:00,8.42,8.47,8.42,8.46,334000.0,8.42,8.47,8.42,8.46,334000.0
2006-09-19 14:20:00,8.46,8.49,8.46,8.47,317000.0,8.46,8.49,8.46,8.47,317000.0
2006-09-19 14:30:00,8.47,8.47,8.44,8.46,522000.0,8.47,8.47,8.44,8.46,522000.0
2006-09-19 14:40:00,8.47,8.47,8.43,8.43,333000.0,8.47,8.47,8.43,8.43,333000.0
2006-09-19 14:50:00,8.44,8.45,8.43,8.43,378000.0,8.44,8.45,8.43,8.43,378000.0
2006-09-19 15:00:00,8.43,8.52,8.43,8.51,784000.0,8.43,8.52,8.43,8.51,784000.0
2006-09-19 15:10:00,8.52,8.53,8.47,8.49,826000.0,8.52,8.53,8.47,8.49,826000.0
2006-09-19 15:20:00,8.49,8.51,8.48,8.5,586000.0,8.49,8.51,8.48,8.5,586000.0
2006-09-19 15:30:00,8.5,8.5,8.48,8.49,275000.0,8.5,8.5,8.48,8.49,275000.0
2006-09-19 15:40:00,8.49,8.57,8.49,8.56,667000.0,8.49,8.57,8.49,8.56,667000.0
2006-09-19 15:50:00,8.56,8.6,8.51,8.52,1206000.0,8.56,8.6,8.51,8.52,1206000.0
2006-09-20 09:30:00,8.58,8.65,8.57,8.64,1285000.0,8.58,8.65,8.57,8.64,1285000.0
2006-09-20 09:40:00,8.64,8.64,8.59,8.63,519000.0,8.64,8.64,8.59,8.63,519000.0
2006-09-20 09:50:00,8.63,8.64,8.6,8.62,266000.0,8.63,8.64,8.6,8.62,266000.0
2006-09-20 10:00:00,8.62,8.64,8.51,8.51,916000.0,8.62,8.64,8.51,8.51,916000.0
2006-09-20 10:10:00,8.51,8.56,8.45,8.47,734000.0,8.51,8.56,8.45,8.47,734000.0
2006-09-20 10:20:00,8.46,8.53,8.46,8.53,456000.0,8.46,8.53,8.46,8.53,456000.0
2006-09-20 10:30:00,8.54,8.55,8.51,8.52,441000.0,8.54,8.55,8.51,8.52,441000.0
2006-09-20 10:40:00,8.52,8.59,8.52,8.58,243000.0,8.52,8.59,8.52,8.58,243000.0
2006-09-20 10:50:00,8.59,8.59,8.55,8.55,153000.0,8.59,8.59,8.55,8.55,153000.0
2006-09-20 11:00:00,8.55,8.61,8.53,8.6,359000.0,8.55,8.61,8.53,8.6,359000.0
2006-09-20 11:10:00,8.6,8.63,8.6,8.6,280000.0,8.6,8.63,8.6,8.6,280000.0
2006-09-20 11:20:00,8.6,8.65,8.6,8.65,457000.0,8.6,8.65,8.6,8.65,457000.0
2006-09-20 11:30:00,8.65,8.67,8.63,8.65,356000.0,8.65,8.67,8.63,8.65,356000.0
2006-09-20 11:40:00,8.65,8.71,8.65,8.69,811000.0,8.65,8.71,8.65,8.69,811000.0
2006-09-20 11:50:00,8.69,8.7,8.68,8.69,376000.0,8.69,8.7,8.68,8.69,376000.0
2006-09-20 12:00:00,8.69,8.7,8.68,8.69,177000.0,8.69,8.7,8.68,8.69,177000.0
2006-09-20 12:10:00,8.68,8.69,8.65,8.66,129000.0,8.68,8.69,8.65,8.66,129000.0
2006-09-20 12:20:00,8.66,8.69,8.65,8.68,191000.0,8.66,8.69,8.65,8.68,191000.0
2006-09-20 12:30:00,8.67,8.68,8.65,8.67,54000.0,8.67,8.68,8.65,8.67,54000.0
2006-09-20 12:40:00,8.68,8.68,8.66,8.67,40000.0,8.68,8.68,8.66,8.67,40000.0
2006-09-20 12:50:00,8.67,8.69,8.65,8.65,477000.0,8.67,8.69,8.65,8.65,477000.0
2006-09-20 13:00:00,8.65,8.65,8.6,8.61,989000.0,8.65,8.65,8.6,8.61,989000.0
2006-09-20 13:10:00,8.61,8.64,8.61,8.63,96000.0,8.61,8.64,8.61,8.63,96000.0
2006-09-20 13:20:00,8.63,8.68,8.61,8.61,429000.0,8.63,8.68,8.61,8.61,429000.0
2006-09-20 13:30:00,8.62,8.65,8.62,8.64,128000.0,8.62,8.65,8.62,8.64,128000.0
2006-09-20 13:40:00,8.64,8.64,8.63,8.63,82000.0,8.64,8.64,8.63,8.63,82000.0
2006-09-20 13:50:00,8.64,8.68,8.64,8.66,141000.0,8.64,8.68,8.64,8.66,141000.0
2006-09-20 14:00:00,8.65,8.69,8.63,8.64,166000.0,8.65,8.69,8.63,8.64,166000.0
2006-09-20 14:10:00,8.64,8.66,8.58,8.58,417000.0,8.64,8.66,8.58,8.58,417000.0
2006-09-20 14:20:00,8.58,8.65,8.58,8.63,418000.0,8.58,8.65,8.58,8.63,418000.0
2006-09-20 14:30:00,8.63,8.66,8.58,8.58,402000.0,8.63,8.66,8.58,8.58,402000.0
2006-09-20 14:40:00,8.59,8.63,8.58,8.6,283000.0,8.59,8.63,8.58,8.6,283000.0
2006-09-20 14:50:00,8.59,8.64,8.59,8.63,249000.0,8.59,8.64,8.59,8.63,249000.0
2006-09-20 15:00:00,8.63,8.68,8.62,8.66,377000.0,8.63,8.68,8.62,8.66,377000.0
2006-09-20 15:10:00,8.66,8.67,8.62,8.63,307000.0,8.66,8.67,8.62,8.63,307000.0
2006-09-20 15:20:00,8.63,8.63,8.59,8.63,313000.0,8.63,8.63,8.59,8.63,313000.0
2006-09-20 15:30:00,8.63,8.64,8.6,8.63,397000.0,8.63,8.64,8.6,8.63,397000.0
2006-09-20 15:40:00,8.63,8.63,8.6,8.62,713000.0,8.63,8.63,8.6,8.62,713000.0
2006-09-20 15:50:00,8.62,8.67,8.62,8.65,360000.0,8.62,8.67,8.62,8.65,360000.0
2006-09-21 09:30:00,8.7,8.79,8.7,8.79,493000.0,8.7,8.79,8.7,8.79,493000.0
2006-09-21 09:40:00,8.78,8.79,8.67,8.74,553000.0,8.78,8.79,8.67,8.74,553000.0
2006-09-21 09:50:00,8.74,8.92,8.72,8.92,1431000.0,8.74,8.92,8.72,8.92,1431000.0
2006-09-21 10:00:00,8.91,8.96,8.87,8.96,1469000.0,8.91,8.96,8.87,8.96,1469000.0
2006-09-21 10:10:00,8.96,8.97,8.88,8.91,779000.0,8.96,8.97,8.88,8.91,779000.0
2006-09-21 10:20:00,8.91,9.0,8.9,8.97,860000.0,8.91,9.0,8.9,8.97,860000.0
2006-09-21 10:30:00,8.97,8.97,8.92,8.95,376000.0,8.97,8.97,8.92,8.95,376000.0
2006-09-21 10:40:00,8.95,9.0,8.94,8.97,1243000.0,8.95,9.0,8.94,8.97,1243000.0
2006-09-21 10:50:00,8.97,8.97,8.92,8.95,526000.0,8.97,8.97,8.92,8.95,526000.0
2006-09-21 11:00:00,8.94,8.98,8.92,8.93,561000.0,8.94,8.98,8.92,8.93,561000.0
2006-09-21 11:10:00,8.93,8.98,8.88,8.96,743000.0,8.93,8.98,8.88,8.96,743000.0
2006-09-21 11:20:00,8.96,8.97,8.92,8.93,514000.0,8.96,8.97,8.92,8.93,514000.0
2006-09-21 11:30:00,8.93,9.0,8.9,8.96,463000.0,8.93,9.0,8.9,8.96,463000.0
2006-09-21 11:40:00,8.96,8.97,8.92,8.94,235000.0,8.96,8.97,8.92,8.94,235000.0
2006-09-21 11:50:00,8.94,8.97,8.93,8.93,134000.0,8.94,8.97,8.93,8.93,134000.0
2006-09-21 12:00:00,8.93,8.95,8.87,8.9,435000.0,8.93,8.95,8.87,8.9,435000.0
2006-09-21 12:10:00,8.9,8.95,8.9,8.94,186000.0,8.9,8.95,8.9,8.94,186000.0
2006-09-21 12:20:00,8.93,8.94,8.89,8.93,411000.0,8.93,8.94,8.89,8.93,411000.0
2006-09-21 12:30:00,8.93,8.98,8.93,8.95,342000.0,8.93,8.98,8.93,8.95,342000.0
2006-09-21 12:40:00,8.95,8.95,8.91,8.92,389000.0,8.95,8.95,8.91,8.92,389000.0
2006-09-21 12:50:00,8.92,8.96,8.91,8.94,279000.0,8.92,8.96,8.91,8.94,279000.0
2006-09-21 13:00:00,8.94,8.95,8.85,8.87,281000.0,8.94,8.95,8.85,8.87,281000.0
2006-09-21 13:10:00,8.86,8.89,8.86,8.88,144000.0,8.86,8.89,8.86,8.88,144000.0
2006-09-21 13:20:00,8.89,8.9,8.87,8.88,156000.0,8.89,8.9,8.87,8.88,156000.0
2006-09-21 13:30:00,8.87,8.9,8.87,8.87,112000.0,8.87,8.9,8.87,8.87,112000.0
2006-09-21 13:40:00,8.88,8.92,8.87,8.92,128000.0,8.88,8.92,8.87,8.92,128000.0
2006-09-21 13:50:00,8.91,8.92,8.89,8.9,137000.0,8.91,8.92,8.89,8.9,137000.0
2006-09-21 14:00:00,8.9,8.91,8.83,8.83,226000.0,8.9,8.91,8.83,8.83,226000.0
2006-09-21 14:10:00,8.84,8.86,8.83,8.84,150000.0,8.84,8.86,8.83,8.84,150000.0
2006-09-21 14:20:00,8.84,8.84,8.73,8.75,653000.0,8.84,8.84,8.73,8.75,653000.0
2006-09-21 14:30:00,8.73,8.75,8.7,8.72,536000.0,8.73,8.75,8.7,8.72,536000.0
2006-09-21 14:40:00,8.72,8.73,8.7,8.72,564000.0,8.72,8.73,8.7,8.72,564000.0
2006-09-21 14:50:00,8.72,8.72,8.68,8.69,439000.0,8.72,8.72,8.68,8.69,439000.0
2006-09-21 15:00:00,8.69,8.74,8.68,8.69,261000.0,8.69,8.74,8.68,8.69,261000.0
2006-09-21 15:10:00,8.69,8.72,8.65,8.7,705000.0,8.69,8.72,8.65,8.7,705000.0
2006-09-21 15:20:00,8.69,8.71,8.67,8.7,263000.0,8.69,8.71,8.67,8.7,263000.0
2006-09-21 15:30:00,8.7,8.71,8.69,8.7,340000.0,8.7,8.71,8.69,8.7,340000.0
2006-09-21 15:40:00,8.7,8.72,8.66,8.71,489000.0,8.7,8.72,8.66,8.71,489000.0
2006-09-21 15:50:00,8.71,8.73,8.69,8.72,624000.0,8.71,8.73,8.69,8.72,624000.0
2006-09-22 09:30:00,8.65,8.82,8.63,8.74,604000.0,8.65,8.82,8.63,8.74,604000.0
2006-09-22 09:40:00,8.74,8.75,8.68,8.71,328000.0,8.74,8.75,8.68,8.71,328000.0
2006-09-22 09:50:00,8.71,8.73,8.69,8.7,284000.0,8.71,8.73,8.69,8.7,284000.0
2006-09-22 10:00:00,8.71,8.71,8.68,8.68,141000.0,8.71,8.71,8.68,8.68,141000.0
2006-09-22 10:10:00,8.69,8.73,8.68,8.7,133000.0,8.69,8.73,8.68,8.7,133000.0
2006-09-22 10:20:00,8.71,8.71,8.66,8.67,115000.0,8.71,8.71,8.66,8.67,115000.0
2006-09-22 10:30:00,8.68,8.7,8.65,8.66,141000.0,8.68,8.7,8.65,8.66,141000.0
2006-09-22 10:40:00,8.66,8.67,8.65,8.66,103000.0,8.66,8.67,8.65,8.66,103000.0
2006-09-22 10:50:00,8.67,8.68,8.65,8.66,102000.0,8.67,8.68,8.65,8.66,102000.0
2006-09-22 11:00:00,8.67,8.67,8.65,8.67,143000.0,8.67,8.67,8.65,8.67,143000.0
2006-09-22 11:10:00,8.67,8.7,8.65,8.67,111000.0,8.67,8.7,8.65,8.67,111000.0
2006-09-22 11:20:00,8.66,8.67,8.65,8.66,44000.0,8.66,8.67,8.65,8.66,44000.0
2006-09-22 11:30:00,8.66,8.69,8.65,8.69,44000.0,8.66,8.69,8.65,8.69,44000.0
2006-09-22 11:40:00,8.68,8.7,8.68,8.69,82000.0,8.68,8.7,8.68,8.69,82000.0
2006-09-22 11:50:00,8.69,8.7,8.69,8.7,35000.0,8.69,8.7,8.69,8.7,35000.0
2006-09-22 12:00:00,8.69,8.69,8.67,8.67,65000.0,8.69,8.69,8.67,8.67,65000.0
2006-09-22 12:10:00,8.67,8.69,8.65,8.68,282000.0,8.67,8.69,8.65,8.68,282000.0
2006-09-22 12:20:00,8.67,8.69,8.66,8.67,85000.0,8.67,8.69,8.66,8.67,85000.0
2006-09-22 12:30:00,8.66,8.68,8.65,8.67,99000.0,8.66,8.68,8.65,8.67,99000.0
2006-09-22 12:40:00,8.67,8.69,8.66,8.68,283000.0,8.67,8.69,8.66,8.68,283000.0
2006-09-22 12:50:00,8.69,8.7,8.67,8.7,275000.0,8.69,8.7,8.67,8.7,275000.0
2006-09-22 13:00:00,8.7,8.71,8.68,8.7,235000.0,8.7,8.71,8.68,8.7,235000.0
2006-09-22 13:10:00,8.7,8.71,8.68,8.7,167000.0,8.7,8.71,8.68,8.7,167000.0
2006-09-22 13:20:00,8.7,8.7,8.69,8.7,17000.0,8.7,8.7,8.69,8.7,17000.0
2006-09-22 13:30:00,8.7,8.7,8.69,8.7,24000.0,8.7,8.7,8.69,8.7,24000.0
2006-09-22 13:40:00,8.69,8.7,8.69,8.7,76000.0,8.69,8.7,8.69,8.7,76000.0
2006-09-22 13:50:00,8.69,8.71,8.69,8.7,55000.0,8.69,8.71,8.69,8.7,55000.0
2006-09-22 14:00:00,8.7,8.7,8.69,8.69,34000.0,8.7,8.7,8.69,8.69,34000.0
2006-09-22 14:10:00,8.68,8.69,8.68,8.69,40000.0,8.68,8.69,8.68,8.69,40000.0
2006-09-22 14:20:00,8.68,8.69,8.68,8.68,24000.0,8.68,8.69,8.68,8.68,24000.0
2006-09-22 14:30:00,8.69,8.69,8.68,8.69,31000.0,8.69,8.69,8.68,8.69,31000.0
2006-09-22 14:40:00,8.69,8.7,8.68,8.7,37000.0,8.69,8.7,8.68,8.7,37000.0
2006-09-22 14:50:00,8.7,8.7,8.69,8.69,24000.0,8.7,8.7,8.69,8.69,24000.0
2006-09-22 15:00:00,8.7,8.71,8.69,8.7,99000.0,8.7,8.71,8.69,8.7,99000.0
2006-09-22 15:10:00,8.7,8.71,8.7,8.7,114000.0,8.7,8.71,8.7,8.7,114000.0
2006-09-22 15:20:00,8.7,8.71,8.69,8.7,74000.0,8.7,8.71,8.69,8.7,74000.0
2006-09-22 15:30:00,8.7,8.71,8.69,8.7,69000.0,8.7,8.71,8.69,8.7,69000.0
2006-09-22 15:40:00,8.7,8.7,8.68,8.68,126000.0,8.7,8.7,8.68,8.68,126000.0
2006-09-22 15:50:00,8.69,8.7,8.68,8.68,360000.0,8.69,8.7,8.68,8.68,360000.0
2006-09-25 09:30:00,8.96,9.16,8.93,9.13,3838000.0,8.96,9.16,8.93,9.13,3838000.0
2006-09-25 09:40:00,9.13,9.21,9.06,9.07,3034000.0,9.13,9.21,9.06,9.07,3034000.0
2006-09-25 09:50:00,9.07,9.1,9.02,9.03,1589000.0,9.07,9.1,9.02,9.03,1589000.0
2006-09-25 10:00:00,9.03,9.08,8.96,9.01,2213000.0,9.03,9.08,8.96,9.01,2213000.0
2006-09-25 10:10:00,9.01,9.01,8.86,8.93,1861000.0,9.01,9.01,8.86,8.93,1861000.0
2006-09-25 10:20:00,8.93,8.96,8.89,8.9,820000.0,8.93,8.96,8.89,8.9,820000.0
2006-09-25 10:30:00,8.9,8.93,8.85,8.92,689000.0,8.9,8.93,8.85,8.92,689000.0
2006-09-25 10:40:00,8.91,8.95,8.9,8.93,346000.0,8.91,8.95,8.9,8.93,346000.0
2006-09-25 10:50:00,8.93,9.03,8.93,9.0,920000.0,8.93,9.03,8.93,9.0,920000.0
2006-09-25 11:00:00,9.0,9.05,9.0,9.01,506000.0,9.0,9.05,9.0,9.01,506000.0
2006-09-25 11:10:00,9.01,9.03,8.97,9.01,436000.0,9.01,9.03,8.97,9.01,436000.0
2006-09-25 11:20:00,9.0,9.07,8.96,8.97,510000.0,9.0,9.07,8.96,8.97,510000.0
2006-09-25 11:30:00,8.97,9.01,8.97,8.99,173000.0,8.97,9.01,8.97,8.99,173000.0
2006-09-25 11:40:00,8.99,8.99,8.95,8.97,152000.0,8.99,8.99,8.95,8.97,152000.0
2006-09-25 11:50:00,8.97,8.99,8.96,8.96,93000.0,8.97,8.99,8.96,8.96,93000.0
2006-09-25 12:00:00,8.95,8.98,8.93,8.96,303000.0,8.95,8.98,8.93,8.96,303000.0
2006-09-25 12:10:00,8.97,9.01,8.96,8.97,274000.0,8.97,9.01,8.96,8.97,274000.0
2006-09-25 12:20:00,8.97,9.02,8.97,9.02,310000.0,8.97,9.02,8.97,9.02,310000.0
2006-09-25 12:30:00,9.02,9.03,8.99,9.01,287000.0,9.02,9.03,8.99,9.01,287000.0
2006-09-25 12:40:00,9.0,9.02,8.98,9.01,198000.0,9.0,9.02,8.98,9.01,198000.0
2006-09-25 12:50:00,9.01,9.06,8.99,9.04,236000.0,9.01,9.06,8.99,9.04,236000.0
2006-09-25 13:00:00,9.05,9.06,8.97,9.01,280000.0,9.05,9.06,8.97,9.01,280000.0
2006-09-25 13:10:00,9.01,9.01,8.99,8.99,230000.0,9.01,9.01,8.99,8.99,230000.0
2006-09-25 13:20:00,9.0,9.0,8.98,8.99,223000.0,9.0,9.0,8.98,8.99,223000.0
2006-09-25 13:30:00,8.99,8.99,8.96,8.97,150000.0,8.99,8.99,8.96,8.97,150000.0
2006-09-25 13:40:00,8.97,9.0,8.97,8.98,210000.0,8.97,9.0,8.97,8.98,210000.0
2006-09-25 13:50:00,9.0,9.03,8.99,9.0,200000.0,9.0,9.03,8.99,9.0,200000.0
2006-09-25 14:00:00,9.0,9.03,9.0,9.01,187000.0,9.0,9.03,9.0,9.01,187000.0
2006-09-25 14:10:00,9.01,9.03,8.97,8.98,132000.0,9.01,9.03,8.97,8.98,132000.0
2006-09-25 14:20:00,8.98,9.01,8.96,8.99,246000.0,8.98,9.01,8.96,8.99,246000.0
2006-09-25 14:30:00,8.99,9.04,8.98,9.03,204000.0,8.99,9.04,8.98,9.03,204000.0
2006-09-25 14:40:00,9.03,9.05,9.0,9.0,212000.0,9.03,9.05,9.0,9.0,212000.0
2006-09-25 14:50:00,9.0,9.05,8.98,9.01,274000.0,9.0,9.05,8.98,9.01,274000.0
2006-09-25 15:00:00,9.02,9.05,9.01,9.04,332000.0,9.02,9.05,9.01,9.04,332000.0
2006-09-25 15:10:00,9.04,9.07,9.01,9.02,395000.0,9.04,9.07,9.01,9.02,395000.0
2006-09-25 15:20:00,9.02,9.05,9.01,9.03,359000.0,9.02,9.05,9.01,9.03,359000.0
2006-09-25 15:30:00,9.03,9.03,9.0,9.03,433000.0,9.03,9.03,9.0,9.03,433000.0
2006-09-25 15:40:00,9.03,9.04,9.02,9.03,431000.0,9.03,9.04,9.02,9.03,431000.0
2006-09-25 15:50:00,9.03,9.03,8.99,9.02,764000.0,9.03,9.03,8.99,9.02,764000.0
2006-09-26 09:30:00,9.05,9.06,8.9,8.95,651000.0,9.05,9.06,8.9,8.95,651000.0
2006-09-26 09:40:00,8.95,9.0,8.91,8.97,505000.0,8.95,9.0,8.91,8.97,505000.0
2006-09-26 09:50:00,8.98,9.03,8.94,9.02,262000.0,8.98,9.03,8.94,9.02,262000.0
2006-09-26 10:00:00,9.03,9.03,8.95,8.99,418000.0,9.03,9.03,8.95,8.99,418000.0
2006-09-26 10:10:00,8.98,8.99,8.95,8.95,263000.0,8.98,8.99,8.95,8.95,263000.0
2006-09-26 10:20:00,8.95,8.98,8.94,8.95,122000.0,8.95,8.98,8.94,8.95,122000.0
2006-09-26 10:30:00,8.96,8.96,8.9,8.9,433000.0,8.96,8.96,8.9,8.9,433000.0
2006-09-26 10:40:00,8.91,8.92,8.85,8.87,412000.0,8.91,8.92,8.85,8.87,412000.0
2006-09-26 10:50:00,8.87,8.95,8.87,8.93,136000.0,8.87,8.95,8.87,8.93,136000.0
2006-09-26 11:00:00,8.93,8.93,8.91,8.93,134000.0,8.93,8.93,8.91,8.93,134000.0
2006-09-26 11:10:00,8.92,8.95,8.9,8.94,104000.0,8.92,8.95,8.9,8.94,104000.0
2006-09-26 11:20:00,8.93,8.95,8.91,8.93,142000.0,8.93,8.95,8.91,8.93,142000.0
2006-09-26 11:30:00,8.93,8.94,8.91,8.93,118000.0,8.93,8.94,8.91,8.93,118000.0
2006-09-26 11:40:00,8.94,8.94,8.9,8.9,136000.0,8.94,8.94,8.9,8.9,136000.0
2006-09-26 11:50:00,8.9,8.9,8.83,8.85,382000.0,8.9,8.9,8.83,8.85,382000.0
2006-09-26 12:00:00,8.84,8.86,8.82,8.85,226000.0,8.84,8.86,8.82,8.85,226000.0
2006-09-26 12:10:00,8.86,8.88,8.85,8.88,126000.0,8.86,8.88,8.85,8.88,126000.0
2006-09-26 12:20:00,8.87,8.9,8.87,8.9,75000.0,8.87,8.9,8.87,8.9,75000.0
2006-09-26 12:30:00,8.9,8.93,8.88,8.92,104000.0,8.9,8.93,8.88,8.92,104000.0
2006-09-26 12:40:00,8.92,8.94,8.9,8.9,146000.0,8.92,8.94,8.9,8.9,146000.0
2006-09-26 12:50:00,8.9,8.92,8.88,8.92,51000.0,8.9,8.92,8.88,8.92,51000.0
2006-09-26 13:00:00,8.92,8.92,8.89,8.89,24000.0,8.92,8.92,8.89,8.89,24000.0
2006-09-26 13:10:00,8.89,8.91,8.89,8.9,99000.0,8.89,8.91,8.89,8.9,99000.0
2006-09-26 13:20:00,8.9,8.91,8.88,8.9,100000.0,8.9,8.91,8.88,8.9,100000.0
2006-09-26 13:30:00,8.9,8.95,8.9,8.9,206000.0,8.9,8.95,8.9,8.9,206000.0
2006-09-26 13:40:00,8.9,8.94,8.88,8.9,100000.0,8.9,8.94,8.88,8.9,100000.0
2006-09-26 13:50:00,8.9,8.94,8.88,8.88,219000.0,8.9,8.94,8.88,8.88,219000.0
2006-09-26 14:00:00,8.88,8.92,8.88,8.9,148000.0,8.88,8.92,8.88,8.9,148000.0
2006-09-26 14:10:00,8.89,8.92,8.88,8.89,56000.0,8.89,8.92,8.88,8.89,56000.0
2006-09-26 14:20:00,8.89,8.91,8.88,8.89,119000.0,8.89,8.91,8.88,8.89,119000.0
2006-09-26 14:30:00,8.9,8.91,8.89,8.89,153000.0,8.9,8.91,8.89,8.89,153000.0
2006-09-26 14:40:00,8.9,8.9,8.88,8.9,127000.0,8.9,8.9,8.88,8.9,127000.0
2006-09-26 14:50:00,8.89,8.91,8.89,8.89,139000.0,8.89,8.91,8.89,8.89,139000.0
2006-09-26 15:00:00,8.89,8.9,8.88,8.88,188000.0,8.89,8.9,8.88,8.88,188000.0
2006-09-26 15:10:00,8.89,8.9,8.88,8.88,159000.0,8.89,8.9,8.88,8.88,159000.0
2006-09-26 15:20:00,8.89,8.9,8.88,8.9,419000.0,8.89,8.9,8.88,8.9,419000.0
2006-09-26 15:30:00,8.9,8.9,8.89,8.89,117000.0,8.9,8.9,8.89,8.89,117000.0
2006-09-26 15:40:00,8.9,8.92,8.89,8.9,589000.0,8.9,8.92,8.89,8.9,589000.0
2006-09-26 15:50:00,8.9,8.92,8.89,8.92,415000.0,8.9,8.92,8.89,8.92,415000.0
2006-09-27 09:30:00,8.85,8.94,8.85,8.88,339000.0,8.85,8.94,8.85,8.88,339000.0
2006-09-27 09:40:00,8.89,8.95,8.86,8.94,265000.0,8.89,8.95,8.86,8.94,265000.0
2006-09-27 09:50:00,8.95,9.0,8.94,8.98,826000.0,8.95,9.0,8.94,8.98,826000.0
2006-09-27 10:00:00,8.99,9.0,8.91,8.92,465000.0,8.99,9.0,8.91,8.92,465000.0
2006-09-27 10:10:00,8.91,8.94,8.88,8.91,250000.0,8.91,8.94,8.88,8.91,250000.0
2006-09-27 10:20:00,8.91,8.98,8.9,8.97,354000.0,8.91,8.98,8.9,8.97,354000.0
2006-09-27 10:30:00,8.97,8.99,8.97,8.97,265000.0,8.97,8.99,8.97,8.97,265000.0
2006-09-27 10:40:00,8.97,8.97,8.91,8.94,258000.0,8.97,8.97,8.91,8.94,258000.0
2006-09-27 10:50:00,8.94,8.96,8.93,8.95,133000.0,8.94,8.96,8.93,8.95,133000.0
2006-09-27 11:00:00,8.98,8.98,8.92,8.95,98000.0,8.98,8.98,8.92,8.95,98000.0
2006-09-27 11:10:00,8.95,8.98,8.92,8.93,125000.0,8.95,8.98,8.92,8.93,125000.0
2006-09-27 11:20:00,8.93,8.96,8.9,8.92,178000.0,8.93,8.96,8.9,8.92,178000.0
2006-09-27 11:30:00,8.91,8.94,8.9,8.92,45000.0,8.91,8.94,8.9,8.92,45000.0
2006-09-27 11:40:00,8.91,8.92,8.88,8.91,115000.0,8.91,8.92,8.88,8.91,115000.0
2006-09-27 11:50:00,8.9,8.91,8.88,8.88,71000.0,8.9,8.91,8.88,8.88,71000.0
2006-09-27 12:00:00,8.88,8.88,8.87,8.87,89000.0,8.88,8.88,8.87,8.87,89000.0
2006-09-27 12:10:00,8.87,8.87,8.86,8.87,64000.0,8.87,8.87,8.86,8.87,64000.0
2006-09-27 12:20:00,8.87,8.88,8.85,8.85,120000.0,8.87,8.88,8.85,8.85,120000.0
2006-09-27 12:30:00,8.85,8.88,8.85,8.85,154000.0,8.85,8.88,8.85,8.85,154000.0
2006-09-27 12:40:00,8.85,8.86,8.83,8.83,218000.0,8.85,8.86,8.83,8.83,218000.0
2006-09-27 12:50:00,8.83,8.84,8.81,8.83,318000.0,8.83,8.84,8.81,8.83,318000.0
2006-09-27 13:00:00,8.83,8.85,8.83,8.83,230000.0,8.83,8.85,8.83,8.83,230000.0
2006-09-27 13:10:00,8.83,8.84,8.8,8.82,209000.0,8.83,8.84,8.8,8.82,209000.0
2006-09-27 13:20:00,8.82,8.83,8.81,8.83,90000.0,8.82,8.83,8.81,8.83,90000.0
2006-09-27 13:30:00,8.83,8.83,8.81,8.81,73000.0,8.83,8.83,8.81,8.81,73000.0
2006-09-27 13:40:00,8.81,8.84,8.8,8.82,120000.0,8.81,8.84,8.8,8.82,120000.0
2006-09-27 13:50:00,8.82,8.83,8.82,8.83,87000.0,8.82,8.83,8.82,8.83,87000.0
2006-09-27 14:00:00,8.83,8.84,8.82,8.83,162000.0,8.83,8.84,8.82,8.83,162000.0
2006-09-27 14:10:00,8.83,8.83,8.78,8.78,277000.0,8.83,8.83,8.78,8.78,277000.0
2006-09-27 14:20:00,8.79,8.8,8.75,8.8,319000.0,8.79,8.8,8.75,8.8,319000.0
2006-09-27 14:30:00,8.8,8.8,8.77,8.8,169000.0,8.8,8.8,8.77,8.8,169000.0
2006-09-27 14:40:00,8.8,8.8,8.75,8.76,242000.0,8.8,8.8,8.75,8.76,242000.0
2006-09-27 14:50:00,8.75,8.76,8.74,8.76,346000.0,8.75,8.76,8.74,8.76,346000.0
2006-09-27 15:00:00,8.76,8.78,8.75,8.76,387000.0,8.76,8.78,8.75,8.76,387000.0
2006-09-27 15:10:00,8.76,8.78,8.75,8.76,287000.0,8.76,8.78,8.75,8.76,287000.0
2006-09-27 15:20:00,8.76,8.78,8.75,8.78,207000.0,8.76,8.78,8.75,8.78,207000.0
2006-09-27 15:30:00,8.78,8.85,8.78,8.84,203000.0,8.78,8.85,8.78,8.84,203000.0
2006-09-27 15:40:00,8.85,8.87,8.82,8.86,306000.0,8.85,8.87,8.82,8.86,306000.0
2006-09-27 15:50:00,8.86,8.88,8.85,8.86,296000.0,8.86,8.88,8.85,8.86,296000.0
2006-09-28 09:30:00,8.79,8.9,8.79,8.88,351000.0,8.79,8.9,8.79,8.88,351000.0
2006-09-28 09:40:00,8.89,8.89,8.76,8.76,312000.0,8.89,8.89,8.76,8.76,312000.0
2006-09-28 09:50:00,8.75,8.78,8.73,8.74,533000.0,8.75,8.78,8.73,8.74,533000.0
2006-09-28 10:00:00,8.74,8.77,8.73,8.73,261000.0,8.74,8.77,8.73,8.73,261000.0
2006-09-28 10:10:00,8.73,8.8,8.69,8.7,697000.0,8.73,8.8,8.69,8.7,697000.0
2006-09-28 10:20:00,8.69,8.74,8.69,8.73,177000.0,8.69,8.74,8.69,8.73,177000.0
2006-09-28 10:30:00,8.72,8.74,8.72,8.72,181000.0,8.72,8.74,8.72,8.72,181000.0
2006-09-28 10:40:00,8.72,8.73,8.69,8.69,225000.0,8.72,8.73,8.69,8.69,225000.0
2006-09-28 10:50:00,8.7,8.74,8.68,8.72,221000.0,8.7,8.74,8.68,8.72,221000.0
2006-09-28 11:00:00,8.72,8.75,8.71,8.75,286000.0,8.72,8.75,8.71,8.75,286000.0
2006-09-28 11:10:00,8.74,8.8,8.74,8.8,187000.0,8.74,8.8,8.74,8.8,187000.0
2006-09-28 11:20:00,8.8,8.8,8.77,8.78,208000.0,8.8,8.8,8.77,8.78,208000.0
2006-09-28 11:30:00,8.79,8.79,8.77,8.79,83000.0,8.79,8.79,8.77,8.79,83000.0
2006-09-28 11:40:00,8.77,8.79,8.76,8.77,182000.0,8.77,8.79,8.76,8.77,182000.0
2006-09-28 11:50:00,8.76,8.77,8.73,8.76,93000.0,8.76,8.77,8.73,8.76,93000.0
2006-09-28 12:00:00,8.77,8.79,8.75,8.75,158000.0,8.77,8.79,8.75,8.75,158000.0
2006-09-28 12:10:00,8.76,8.79,8.76,8.78,59000.0,8.76,8.79,8.76,8.78,59000.0
2006-09-28 12:20:00,8.77,8.79,8.76,8.78,114000.0,8.77,8.79,8.76,8.78,114000.0
2006-09-28 12:30:00,8.78,8.8,8.78,8.8,69000.0,8.78,8.8,8.78,8.8,69000.0
2006-09-28 12:40:00,8.8,8.8,8.78,8.78,43000.0,8.8,8.8,8.78,8.78,43000.0
2006-09-28 12:50:00,8.79,8.82,8.79,8.8,87000.0,8.79,8.82,8.79,8.8,87000.0
2006-09-28 13:00:00,8.81,8.82,8.8,8.8,93000.0,8.81,8.82,8.8,8.8,93000.0
2006-09-28 13:10:00,8.8,8.81,8.8,8.81,32000.0,8.8,8.81,8.8,8.81,32000.0
2006-09-28 13:20:00,8.81,8.9,8.81,8.87,557000.0,8.81,8.9,8.81,8.87,557000.0
2006-09-28 13:30:00,8.86,8.86,8.82,8.83,120000.0,8.86,8.86,8.82,8.83,120000.0
2006-09-28 13:40:00,8.82,8.84,8.82,8.84,70000.0,8.82,8.84,8.82,8.84,70000.0
2006-09-28 13:50:00,8.84,8.9,8.84,8.85,351000.0,8.84,8.9,8.84,8.85,351000.0
2006-09-28 14:00:00,8.85,8.87,8.82,8.84,242000.0,8.85,8.87,8.82,8.84,242000.0
2006-09-28 14:10:00,8.84,8.88,8.83,8.88,163000.0,8.84,8.88,8.83,8.88,163000.0
2006-09-28 14:20:00,8.88,8.89,8.86,8.89,369000.0,8.88,8.89,8.86,8.89,369000.0
2006-09-28 14:30:00,8.89,8.92,8.88,8.92,402000.0,8.89,8.92,8.88,8.92,402000.0
2006-09-28 14:40:00,8.92,8.98,8.9,8.96,587000.0,8.92,8.98,8.9,8.96,587000.0
2006-09-28 14:50:00,8.96,8.97,8.92,8.92,147000.0,8.96,8.97,8.92,8.92,147000.0
2006-09-28 15:00:00,8.93,8.94,8.9,8.92,275000.0,8.93,8.94,8.9,8.92,275000.0
2006-09-28 15:10:00,8.92,8.94,8.91,8.93,122000.0,8.92,8.94,8.91,8.93,122000.0
2006-09-28 15:20:00,8.93,8.93,8.9,8.91,179000.0,8.93,8.93,8.9,8.91,179000.0
2006-09-28 15:30:00,8.91,8.92,8.86,8.87,295000.0,8.91,8.92,8.86,8.87,295000.0
2006-09-28 15:40:00,8.88,8.89,8.86,8.88,280000.0,8.88,8.89,8.86,8.88,280000.0
2006-09-28 15:50:00,8.88,8.94,8.87,8.87,582000.0,8.88,8.94,8.87,8.87,582000.0
2006-09-29 09:30:00,8.92,8.92,8.84,8.88,314000.0,8.92,8.92,8.84,8.88,314000.0
2006-09-29 09:40:00,8.9,8.94,8.87,8.87,273000.0,8.9,8.94,8.87,8.87,273000.0
2006-09-29 09:50:00,8.87,8.89,8.85,8.88,299000.0,8.87,8.89,8.85,8.88,299000.0
2006-09-29 10:00:00,8.88,8.89,8.85,8.86,450000.0,8.88,8.89,8.85,8.86,450000.0
2006-09-29 10:10:00,8.85,8.87,8.85,8.86,123000.0,8.85,8.87,8.85,8.86,123000.0
2006-09-29 10:20:00,8.86,8.87,8.85,8.86,137000.0,8.86,8.87,8.85,8.86,137000.0
2006-09-29 10:30:00,8.86,8.87,8.81,8.81,256000.0,8.86,8.87,8.81,8.81,256000.0
2006-09-29 10:40:00,8.82,8.83,8.82,8.83,57000.0,8.82,8.83,8.82,8.83,57000.0
2006-09-29 10:50:00,8.83,8.83,8.8,8.83,71000.0,8.83,8.83,8.8,8.83,71000.0
2006-09-29 11:00:00,8.83,8.84,8.82,8.84,288000.0,8.83,8.84,8.82,8.84,288000.0
2006-09-29 11:10:00,8.84,8.84,8.82,8.82,144000.0,8.84,8.84,8.82,8.82,144000.0
2006-09-29 11:20:00,8.82,8.82,8.76,8.78,352000.0,8.82,8.82,8.76,8.78,352000.0
2006-09-29 11:30:00,8.8,8.81,8.77,8.78,167000.0,8.8,8.81,8.77,8.78,167000.0
2006-09-29 11:40:00,8.77,8.78,8.77,8.78,86000.0,8.77,8.78,8.77,8.78,86000.0
2006-09-29 11:50:00,8.78,8.79,8.78,8.78,48000.0,8.78,8.79,8.78,8.78,48000.0
2006-09-29 12:00:00,8.78,8.79,8.78,8.78,36000.0,8.78,8.79,8.78,8.78,36000.0
2006-09-29 12:10:00,8.78,8.82,8.78,8.81,85000.0,8.78,8.82,8.78,8.81,85000.0
2006-09-29 12:20:00,8.81,8.81,8.8,8.81,95000.0,8.81,8.81,8.8,8.81,95000.0
2006-09-29 12:30:00,8.81,8.82,8.8,8.8,189000.0,8.81,8.82,8.8,8.8,189000.0
2006-09-29 12:40:00,8.8,8.8,8.79,8.8,114000.0,8.8,8.8,8.79,8.8,114000.0
2006-09-29 12:50:00,8.79,8.79,8.79,8.79,21000.0,8.79,8.79,8.79,8.79,21000.0
2006-09-29 13:00:00,8.79,8.8,8.78,8.79,123000.0,8.79,8.8,8.78,8.79,123000.0
2006-09-29 13:10:00,8.79,8.8,8.79,8.79,68000.0,8.79,8.8,8.79,8.79,68000.0
2006-09-29 13:20:00,8.79,8.79,8.77,8.77,85000.0,8.79,8.79,8.77,8.77,85000.0
2006-09-29 13:30:00,8.77,8.78,8.77,8.77,52000.0,8.77,8.78,8.77,8.77,52000.0
2006-09-29 13:40:00,8.77,8.77,8.76,8.77,48000.0,8.77,8.77,8.76,8.77,48000.0
2006-09-29 13:50:00,8.77,8.77,8.77,8.77,126000.0,8.77,8.77,8.77,8.77,126000.0
2006-09-29 14:00:00,8.77,8.77,8.76,8.76,83000.0,8.77,8.77,8.76,8.76,83000.0
2006-09-29 14:10:00,8.77,8.77,8.76,8.76,113000.0,8.77,8.77,8.76,8.76,113000.0
2006-09-29 14:20:00,8.76,8.77,8.72,8.73,256000.0,8.76,8.77,8.72,8.73,256000.0
2006-09-29 14:30:00,8.73,8.74,8.73,8.74,74000.0,8.73,8.74,8.73,8.74,74000.0
2006-09-29 14:40:00,8.74,8.75,8.73,8.74,203000.0,8.74,8.75,8.73,8.74,203000.0
2006-09-29 14:50:00,8.74,8.75,8.74,8.74,127000.0,8.74,8.75,8.74,8.74,127000.0
2006-09-29 15:00:00,8.74,8.75,8.72,8.72,210000.0,8.74,8.75,8.72,8.72,210000.0
2006-09-29 15:10:00,8.72,8.75,8.71,8.75,137000.0,8.72,8.75,8.71,8.75,137000.0
2006-09-29 15:20:00,8.75,8.75,8.74,8.75,125000.0,8.75,8.75,8.74,8.75,125000.0
2006-09-29 15:30:00,8.75,8.75,8.72,8.73,223000.0,8.75,8.75,8.72,8.73,223000.0
2006-09-29 15:40:00,8.74,8.74,8.73,8.74,191000.0,8.74,8.74,8.73,8.74,191000.0
2006-09-29 15:50:00,8.74,8.76,8.74,8.75,485000.0,8.74,8.76,8.74,8.75,485000.0
2006-10-02 09:30:00,8.69,8.76,8.65,8.68,406000.0,8.69,8.76,8.65,8.68,406000.0
2006-10-02 09:40:00,8.68,8.71,8.6,8.6,298000.0,8.68,8.71,8.6,8.6,298000.0
2006-10-02 09:50:00,8.6,8.64,8.6,8.63,221000.0,8.6,8.64,8.6,8.63,221000.0
2006-10-02 10:00:00,8.64,8.69,8.63,8.69,223000.0,8.64,8.69,8.63,8.69,223000.0
2006-10-02 10:10:00,8.69,8.69,8.63,8.68,148000.0,8.69,8.69,8.63,8.68,148000.0
2006-10-02 10:20:00,8.68,8.69,8.67,8.68,74000.0,8.68,8.69,8.67,8.68,74000.0
2006-10-02 10:30:00,8.69,8.69,8.64,8.65,65000.0,8.69,8.69,8.64,8.65,65000.0
2006-10-02 10:40:00,8.66,8.68,8.64,8.66,110000.0,8.66,8.68,8.64,8.66,110000.0
2006-10-02 10:50:00,8.68,8.72,8.64,8.71,316000.0,8.68,8.72,8.64,8.71,316000.0
2006-10-02 11:00:00,8.7,8.71,8.69,8.69,111000.0,8.7,8.71,8.69,8.69,111000.0
2006-10-02 11:10:00,8.71,8.71,8.69,8.7,133000.0,8.71,8.71,8.69,8.7,133000.0
2006-10-02 11:20:00,8.7,8.73,8.7,8.72,92000.0,8.7,8.73,8.7,8.72,92000.0
2006-10-02 11:30:00,8.72,8.79,8.71,8.79,275000.0,8.72,8.79,8.71,8.79,275000.0
2006-10-02 11:40:00,8.79,8.81,8.77,8.79,165000.0,8.79,8.81,8.77,8.79,165000.0
2006-10-02 11:50:00,8.79,8.79,8.75,8.75,120000.0,8.79,8.79,8.75,8.75,120000.0
2006-10-02 12:00:00,8.74,8.75,8.72,8.74,62000.0,8.74,8.75,8.72,8.74,62000.0
2006-10-02 12:10:00,8.74,8.74,8.72,8.74,139000.0,8.74,8.74,8.72,8.74,139000.0
2006-10-02 12:20:00,8.73,8.78,8.73,8.76,74000.0,8.73,8.78,8.73,8.76,74000.0
2006-10-02 12:30:00,8.76,8.76,8.75,8.76,38000.0,8.76,8.76,8.75,8.76,38000.0
2006-10-02 12:40:00,8.76,8.76,8.74,8.74,32000.0,8.76,8.76,8.74,8.74,32000.0
2006-10-02 12:50:00,8.73,8.74,8.7,8.71,50000.0,8.73,8.74,8.7,8.71,50000.0
2006-10-02 13:00:00,8.71,8.71,8.69,8.71,95000.0,8.71,8.71,8.69,8.71,95000.0
2006-10-02 13:10:00,8.7,8.71,8.7,8.7,20000.0,8.7,8.71,8.7,8.7,20000.0
2006-10-02 13:20:00,8.7,8.71,8.7,8.71,22000.0,8.7,8.71,8.7,8.71,22000.0
2006-10-02 13:30:00,8.7,8.7,8.61,8.64,349000.0,8.7,8.7,8.61,8.64,349000.0
2006-10-02 13:40:00,8.63,8.64,8.6,8.62,199000.0,8.63,8.64,8.6,8.62,199000.0
2006-10-02 13:50:00,8.62,8.64,8.61,8.63,79000.0,8.62,8.64,8.61,8.63,79000.0
2006-10-02 14:00:00,8.63,8.67,8.61,8.66,215000.0,8.63,8.67,8.61,8.66,215000.0
2006-10-02 14:10:00,8.67,8.68,8.65,8.66,138000.0,8.67,8.68,8.65,8.66,138000.0
2006-10-02 14:20:00,8.67,8.68,8.65,8.65,79000.0,8.67,8.68,8.65,8.65,79000.0
2006-10-02 14:30:00,8.65,8.67,8.63,8.64,65000.0,8.65,8.67,8.63,8.64,65000.0
2006-10-02 14:40:00,8.64,8.64,8.61,8.63,133000.0,8.64,8.64,8.61,8.63,133000.0
2006-10-02 14:50:00,8.62,8.64,8.61,8.62,156000.0,8.62,8.64,8.61,8.62,156000.0
2006-10-02 15:00:00,8.62,8.65,8.62,8.63,41000.0,8.62,8.65,8.62,8.63,41000.0
2006-10-02 15:10:00,8.64,8.64,8.62,8.64,67000.0,8.64,8.64,8.62,8.64,67000.0
2006-10-02 15:20:00,8.64,8.65,8.63,8.63,95000.0,8.64,8.65,8.63,8.63,95000.0
2006-10-02 15:30:00,8.64,8.65,8.63,8.64,101000.0,8.64,8.65,8.63,8.64,101000.0
2006-10-02 15:40:00,8.65,8.65,8.63,8.64,123000.0,8.65,8.65,8.63,8.64,123000.0
2006-10-02 15:50:00,8.64,8.64,8.6,8.62,250000.0,8.64,8.64,8.6,8.62,250000.0
2006-10-03 09:30:00,8.55,8.62,8.55,8.6,399000.0,8.55,8.62,8.55,8.6,399000.0
2006-10-03 09:40:00,8.6,8.6,8.57,8.57,223000.0,8.6,8.6,8.57,8.57,223000.0
2006-10-03 09:50:00,8.58,8.59,8.58,8.58,170000.0,8.58,8.59,8.58,8.58,170000.0
2006-10-03 10:00:00,8.58,8.6,8.57,8.59,272000.0,8.58,8.6,8.57,8.59,272000.0
2006-10-03 10:10:00,8.59,8.59,8.58,8.59,87000.0,8.59,8.59,8.58,8.59,87000.0
2006-10-03 10:20:00,8.59,8.59,8.58,8.59,312000.0,8.59,8.59,8.58,8.59,312000.0
2006-10-03 10:30:00,8.59,8.59,8.56,8.57,460000.0,8.59,8.59,8.56,8.57,460000.0
2006-10-03 10:40:00,8.58,8.58,8.54,8.54,376000.0,8.58,8.58,8.54,8.54,376000.0
2006-10-03 10:50:00,8.54,8.55,8.53,8.54,194000.0,8.54,8.55,8.53,8.54,194000.0
2006-10-03 11:00:00,8.55,8.55,8.54,8.55,73000.0,8.55,8.55,8.54,8.55,73000.0
2006-10-03 11:10:00,8.55,8.55,8.51,8.52,306000.0,8.55,8.55,8.51,8.52,306000.0
2006-10-03 11:20:00,8.52,8.54,8.52,8.54,249000.0,8.52,8.54,8.52,8.54,249000.0
2006-10-03 11:30:00,8.54,8.54,8.53,8.53,406000.0,8.54,8.54,8.53,8.53,406000.0
2006-10-03 11:40:00,8.53,8.54,8.53,8.53,175000.0,8.53,8.54,8.53,8.53,175000.0
2006-10-03 11:50:00,8.53,8.54,8.52,8.53,126000.0,8.53,8.54,8.52,8.53,126000.0
2006-10-03 12:00:00,8.53,8.55,8.51,8.55,338000.0,8.53,8.55,8.51,8.55,338000.0
2006-10-03 12:10:00,8.54,8.55,8.54,8.54,413000.0,8.54,8.55,8.54,8.54,413000.0
2006-10-03 12:20:00,8.54,8.54,8.53,8.53,222000.0,8.54,8.54,8.53,8.53,222000.0
2006-10-03 12:30:00,8.53,8.54,8.5,8.51,308000.0,8.53,8.54,8.5,8.51,308000.0
2006-10-03 12:40:00,8.51,8.51,8.48,8.5,417000.0,8.51,8.51,8.48,8.5,417000.0
2006-10-03 12:50:00,8.49,8.51,8.49,8.51,231000.0,8.49,8.51,8.49,8.51,231000.0
2006-10-03 13:00:00,8.5,8.51,8.47,8.47,295000.0,8.5,8.51,8.47,8.47,295000.0
2006-10-03 13:10:00,8.47,8.49,8.47,8.47,221000.0,8.47,8.49,8.47,8.47,221000.0
2006-10-03 13:20:00,8.47,8.48,8.45,8.45,300000.0,8.47,8.48,8.45,8.45,300000.0
2006-10-03 13:30:00,8.46,8.47,8.43,8.43,240000.0,8.46,8.47,8.43,8.43,240000.0
2006-10-03 13:40:00,8.43,8.44,8.42,8.43,349000.0,8.43,8.44,8.42,8.43,349000.0
2006-10-03 13:50:00,8.43,8.43,8.4,8.41,344000.0,8.43,8.43,8.4,8.41,344000.0
2006-10-03 14:00:00,8.42,8.43,8.4,8.42,502000.0,8.42,8.43,8.4,8.42,502000.0
2006-10-03 14:10:00,8.42,8.42,8.4,8.4,278000.0,8.42,8.42,8.4,8.4,278000.0
2006-10-03 14:20:00,8.4,8.44,8.35,8.37,455000.0,8.4,8.44,8.35,8.37,455000.0
2006-10-03 14:30:00,8.37,8.38,8.33,8.34,494000.0,8.37,8.38,8.33,8.34,494000.0
2006-10-03 14:40:00,8.35,8.42,8.33,8.42,439000.0,8.35,8.42,8.33,8.42,439000.0
2006-10-03 14:50:00,8.43,8.43,8.39,8.39,582000.0,8.43,8.43,8.39,8.39,582000.0
2006-10-03 15:00:00,8.39,8.4,8.33,8.35,474000.0,8.39,8.4,8.33,8.35,474000.0
2006-10-03 15:10:00,8.35,8.42,8.35,8.36,388000.0,8.35,8.42,8.35,8.36,388000.0
2006-10-03 15:20:00,8.37,8.42,8.36,8.36,343000.0,8.37,8.42,8.36,8.36,343000.0
2006-10-03 15:30:00,8.36,8.42,8.33,8.35,291000.0,8.36,8.42,8.33,8.35,291000.0
2006-10-03 15:40:00,8.34,8.41,8.31,8.34,439000.0,8.34,8.41,8.31,8.34,439000.0
2006-10-03 15:50:00,8.35,8.4,8.31,8.32,620000.0,8.35,8.4,8.31,8.32,620000.0
2006-10-04 09:30:00,8.3,8.4,8.22,8.37,545000.0,8.3,8.4,8.22,8.37,545000.0
2006-10-04 09:40:00,8.37,8.38,8.3,8.37,764000.0,8.37,8.38,8.3,8.37,764000.0
2006-10-04 09:50:00,8.37,8.38,8.33,8.37,286000.0,8.37,8.38,8.33,8.37,286000.0
2006-10-04 10:00:00,8.37,8.43,8.33,8.42,750000.0,8.37,8.43,8.33,8.42,750000.0
2006-10-04 10:10:00,8.41,8.43,8.38,8.4,409000.0,8.41,8.43,8.38,8.4,409000.0
2006-10-04 10:20:00,8.4,8.43,8.39,8.42,796000.0,8.4,8.43,8.39,8.42,796000.0
2006-10-04 10:30:00,8.41,8.42,8.38,8.39,376000.0,8.41,8.42,8.38,8.39,376000.0
2006-10-04 10:40:00,8.4,8.41,8.39,8.4,235000.0,8.4,8.41,8.39,8.4,235000.0
2006-10-04 10:50:00,8.4,8.41,8.38,8.4,299000.0,8.4,8.41,8.38,8.4,299000.0
2006-10-04 11:00:00,8.4,8.4,8.28,8.34,493000.0,8.4,8.4,8.28,8.34,493000.0
2006-10-04 11:10:00,8.34,8.38,8.33,8.37,135000.0,8.34,8.38,8.33,8.37,135000.0
2006-10-04 11:20:00,8.36,8.39,8.36,8.39,123000.0,8.36,8.39,8.36,8.39,123000.0
2006-10-04 11:30:00,8.4,8.4,8.36,8.38,171000.0,8.4,8.4,8.36,8.38,171000.0
2006-10-04 11:40:00,8.38,8.39,8.34,8.35,112000.0,8.38,8.39,8.34,8.35,112000.0
2006-10-04 11:50:00,8.35,8.39,8.35,8.38,174000.0,8.35,8.39,8.35,8.38,174000.0
2006-10-04 12:00:00,8.38,8.4,8.38,8.39,223000.0,8.38,8.4,8.38,8.39,223000.0
2006-10-04 12:10:00,8.39,8.4,8.37,8.39,91000.0,8.39,8.4,8.37,8.39,91000.0
2006-10-04 12:20:00,8.4,8.4,8.39,8.4,77000.0,8.4,8.4,8.39,8.4,77000.0
2006-10-04 12:30:00,8.4,8.4,8.37,8.38,20000.0,8.4,8.4,8.37,8.38,20000.0
2006-10-04 12:40:00,8.38,8.38,8.37,8.37,141000.0,8.38,8.38,8.37,8.37,141000.0
2006-10-04 12:50:00,8.37,8.38,8.36,8.37,28000.0,8.37,8.38,8.36,8.37,28000.0
2006-10-04 13:00:00,8.37,8.38,8.35,8.36,120000.0,8.37,8.38,8.35,8.36,120000.0
2006-10-04 13:10:00,8.36,8.37,8.35,8.37,60000.0,8.36,8.37,8.35,8.37,60000.0
2006-10-04 13:20:00,8.37,8.39,8.37,8.38,224000.0,8.37,8.39,8.37,8.38,224000.0
2006-10-04 13:30:00,8.38,8.38,8.37,8.38,202000.0,8.38,8.38,8.37,8.38,202000.0
2006-10-04 13:40:00,8.38,8.38,8.37,8.37,123000.0,8.38,8.38,8.37,8.37,123000.0
2006-10-04 13:50:00,8.38,8.41,8.37,8.4,217000.0,8.38,8.41,8.37,8.4,217000.0
2006-10-04 14:00:00,8.4,8.45,8.4,8.43,676000.0,8.4,8.45,8.4,8.43,676000.0
2006-10-04 14:10:00,8.44,8.49,8.4,8.47,774000.0,8.44,8.49,8.4,8.47,774000.0
2006-10-04 14:20:00,8.48,8.48,8.38,8.42,559000.0,8.48,8.48,8.38,8.42,559000.0
2006-10-04 14:30:00,8.42,8.44,8.4,8.41,337000.0,8.42,8.44,8.4,8.41,337000.0
2006-10-04 14:40:00,8.41,8.48,8.4,8.48,774000.0,8.41,8.48,8.4,8.48,774000.0
2006-10-04 14:50:00,8.47,8.47,8.45,8.46,430000.0,8.47,8.47,8.45,8.46,430000.0
2006-10-04 15:00:00,8.46,8.46,8.42,8.44,321000.0,8.46,8.46,8.42,8.44,321000.0
2006-10-04 15:10:00,8.44,8.44,8.4,8.41,154000.0,8.44,8.44,8.4,8.41,154000.0
2006-10-04 15:20:00,8.42,8.43,8.4,8.42,434000.0,8.42,8.43,8.4,8.42,434000.0
2006-10-04 15:30:00,8.42,8.43,8.41,8.43,403000.0,8.42,8.43,8.41,8.43,403000.0
2006-10-04 15:40:00,8.43,8.44,8.4,8.41,412000.0,8.43,8.44,8.4,8.41,412000.0
2006-10-04 15:50:00,8.41,8.43,8.38,8.4,931000.0,8.41,8.43,8.38,8.4,931000.0
2006-10-05 09:30:00,8.43,8.47,8.35,8.37,433000.0,8.43,8.47,8.35,8.37,433000.0
2006-10-05 09:40:00,8.37,8.51,8.36,8.47,812000.0,8.37,8.51,8.36,8.47,812000.0
2006-10-05 09:50:00,8.48,8.59,8.45,8.59,1253000.0,8.48,8.59,8.45,8.59,1253000.0
2006-10-05 10:00:00,8.58,8.61,8.52,8.53,1463000.0,8.58,8.61,8.52,8.53,1463000.0
2006-10-05 10:10:00,8.53,8.58,8.53,8.58,503000.0,8.53,8.58,8.53,8.58,503000.0
2006-10-05 10:20:00,8.59,8.65,8.57,8.63,1101000.0,8.59,8.65,8.57,8.63,1101000.0
2006-10-05 10:30:00,8.63,8.63,8.58,8.59,492000.0,8.63,8.63,8.58,8.59,492000.0
2006-10-05 10:40:00,8.6,8.6,8.57,8.58,244000.0,8.6,8.6,8.57,8.58,244000.0
2006-10-05 10:50:00,8.59,8.6,8.57,8.59,135000.0,8.59,8.6,8.57,8.59,135000.0
2006-10-05 11:00:00,8.59,8.59,8.57,8.57,115000.0,8.59,8.59,8.57,8.57,115000.0
2006-10-05 11:10:00,8.57,8.57,8.5,8.51,527000.0,8.57,8.57,8.5,8.51,527000.0
2006-10-05 11:20:00,8.51,8.55,8.51,8.53,188000.0,8.51,8.55,8.51,8.53,188000.0
2006-10-05 11:30:00,8.54,8.57,8.53,8.57,270000.0,8.54,8.57,8.53,8.57,270000.0
2006-10-05 11:40:00,8.57,8.58,8.53,8.54,269000.0,8.57,8.58,8.53,8.54,269000.0
2006-10-05 11:50:00,8.53,8.56,8.53,8.56,197000.0,8.53,8.56,8.53,8.56,197000.0
2006-10-05 12:00:00,8.56,8.57,8.55,8.56,240000.0,8.56,8.57,8.55,8.56,240000.0
2006-10-05 12:10:00,8.57,8.57,8.56,8.57,178000.0,8.57,8.57,8.56,8.57,178000.0
2006-10-05 12:20:00,8.57,8.57,8.52,8.53,145000.0,8.57,8.57,8.52,8.53,145000.0
2006-10-05 12:30:00,8.54,8.54,8.52,8.53,63000.0,8.54,8.54,8.52,8.53,63000.0
2006-10-05 12:40:00,8.53,8.54,8.52,8.54,72000.0,8.53,8.54,8.52,8.54,72000.0
2006-10-05 12:50:00,8.54,8.57,8.54,8.57,144000.0,8.54,8.57,8.54,8.57,144000.0
2006-10-05 13:00:00,8.57,8.58,8.55,8.57,107000.0,8.57,8.58,8.55,8.57,107000.0
2006-10-05 13:10:00,8.57,8.57,8.56,8.57,22000.0,8.57,8.57,8.56,8.57,22000.0
2006-10-05 13:20:00,8.57,8.57,8.55,8.55,94000.0,8.57,8.57,8.55,8.55,94000.0
2006-10-05 13:30:00,8.55,8.57,8.54,8.56,97000.0,8.55,8.57,8.54,8.56,97000.0
2006-10-05 13:40:00,8.55,8.57,8.55,8.57,327000.0,8.55,8.57,8.55,8.57,327000.0
2006-10-05 13:50:00,8.56,8.57,8.55,8.56,138000.0,8.56,8.57,8.55,8.56,138000.0
2006-10-05 14:00:00,8.56,8.59,8.55,8.58,311000.0,8.56,8.59,8.55,8.58,311000.0
2006-10-05 14:10:00,8.59,8.6,8.58,8.59,344000.0,8.59,8.6,8.58,8.59,344000.0
2006-10-05 14:20:00,8.59,8.59,8.52,8.54,276000.0,8.59,8.59,8.52,8.54,276000.0
2006-10-05 14:30:00,8.56,8.57,8.55,8.57,92000.0,8.56,8.57,8.55,8.57,92000.0
2006-10-05 14:40:00,8.57,8.58,8.56,8.58,209000.0,8.57,8.58,8.56,8.58,209000.0
2006-10-05 14:50:00,8.58,8.58,8.57,8.57,119000.0,8.58,8.58,8.57,8.57,119000.0
2006-10-05 15:00:00,8.57,8.59,8.54,8.58,277000.0,8.57,8.59,8.54,8.58,277000.0
2006-10-05 15:10:00,8.58,8.58,8.55,8.55,310000.0,8.58,8.58,8.55,8.55,310000.0
2006-10-05 15:20:00,8.55,8.57,8.53,8.55,233000.0,8.55,8.57,8.53,8.55,233000.0
2006-10-05 15:30:00,8.55,8.55,8.51,8.53,482000.0,8.55,8.55,8.51,8.53,482000.0
2006-10-05 15:40:00,8.51,8.54,8.51,8.54,395000.0,8.51,8.54,8.51,8.54,395000.0
2006-10-05 15:50:00,8.53,8.59,8.51,8.51,770000.0,8.53,8.59,8.51,8.51,770000.0
2006-10-06 09:30:00,8.53,8.53,8.43,8.49,180000.0,8.53,8.53,8.43,8.49,180000.0
2006-10-06 09:40:00,8.49,8.52,8.47,8.51,381000.0,8.49,8.52,8.47,8.51,381000.0
2006-10-06 09:50:00,8.51,8.57,8.5,8.51,311000.0,8.51,8.57,8.5,8.51,311000.0
2006-10-06 10:00:00,8.52,8.54,8.51,8.52,153000.0,8.52,8.54,8.51,8.52,153000.0
2006-10-06 10:10:00,8.52,8.53,8.47,8.48,185000.0,8.52,8.53,8.47,8.48,185000.0
2006-10-06 10:20:00,8.48,8.5,8.48,8.49,37000.0,8.48,8.5,8.48,8.49,37000.0
2006-10-06 10:30:00,8.49,8.49,8.47,8.47,99000.0,8.49,8.49,8.47,8.47,99000.0
2006-10-06 10:40:00,8.47,8.49,8.45,8.48,88000.0,8.47,8.49,8.45,8.48,88000.0
2006-10-06 10:50:00,8.47,8.5,8.47,8.5,90000.0,8.47,8.5,8.47,8.5,90000.0
2006-10-06 11:00:00,8.49,8.5,8.47,8.48,158000.0,8.49,8.5,8.47,8.48,158000.0
2006-10-06 11:10:00,8.48,8.5,8.48,8.5,157000.0,8.48,8.5,8.48,8.5,157000.0
2006-10-06 11:20:00,8.5,8.5,8.49,8.49,57000.0,8.5,8.5,8.49,8.49,57000.0
2006-10-06 11:30:00,8.5,8.5,8.49,8.49,64000.0,8.5,8.5,8.49,8.49,64000.0
2006-10-06 11:40:00,8.49,8.5,8.48,8.49,75000.0,8.49,8.5,8.48,8.49,75000.0
2006-10-06 11:50:00,8.5,8.5,8.49,8.49,42000.0,8.5,8.5,8.49,8.49,42000.0
2006-10-06 12:00:00,8.5,8.5,8.49,8.5,48000.0,8.5,8.5,8.49,8.5,48000.0
2006-10-06 12:10:00,8.5,8.5,8.49,8.5,42000.0,8.5,8.5,8.49,8.5,42000.0
2006-10-06 12:20:00,8.5,8.5,8.5,8.5,41000.0,8.5,8.5,8.5,8.5,41000.0
2006-10-06 12:30:00,8.5,8.5,8.49,8.49,63000.0,8.5,8.5,8.49,8.49,63000.0
2006-10-06 12:40:00,8.49,8.5,8.48,8.49,44000.0,8.49,8.5,8.48,8.49,44000.0
2006-10-06 12:50:00,8.49,8.49,8.48,8.49,63000.0,8.49,8.49,8.48,8.49,63000.0
2006-10-06 13:00:00,8.49,8.5,8.49,8.5,17000.0,8.49,8.5,8.49,8.5,17000.0
2006-10-06 13:10:00,8.49,8.5,8.48,8.5,34000.0,8.49,8.5,8.48,8.5,34000.0
2006-10-06 13:20:00,8.5,8.5,8.49,8.5,109000.0,8.5,8.5,8.49,8.5,109000.0
2006-10-06 13:30:00,8.5,8.5,8.5,8.5,29000.0,8.5,8.5,8.5,8.5,29000.0
2006-10-06 13:40:00,8.5,8.5,8.48,8.49,170000.0,8.5,8.5,8.48,8.49,170000.0
2006-10-06 13:50:00,8.5,8.51,8.49,8.51,433000.0,8.5,8.51,8.49,8.51,433000.0
2006-10-06 14:00:00,8.51,8.51,8.48,8.49,184000.0,8.51,8.51,8.48,8.49,184000.0
2006-10-06 14:10:00,8.5,8.51,8.49,8.5,231000.0,8.5,8.51,8.49,8.5,231000.0
2006-10-06 14:20:00,8.5,8.5,8.49,8.5,203000.0,8.5,8.5,8.49,8.5,203000.0
2006-10-06 14:30:00,8.5,8.51,8.5,8.51,309000.0,8.5,8.51,8.5,8.51,309000.0
2006-10-06 14:40:00,8.51,8.51,8.45,8.47,541000.0,8.51,8.51,8.45,8.47,541000.0
2006-10-06 14:50:00,8.47,8.48,8.46,8.47,381000.0,8.47,8.48,8.46,8.47,381000.0
2006-10-06 15:00:00,8.47,8.49,8.47,8.48,100000.0,8.47,8.49,8.47,8.48,100000.0
2006-10-06 15:10:00,8.47,8.48,8.45,8.46,316000.0,8.47,8.48,8.45,8.46,316000.0
2006-10-06 15:20:00,8.46,8.47,8.45,8.46,152000.0,8.46,8.47,8.45,8.46,152000.0
2006-10-06 15:30:00,8.46,8.46,8.41,8.42,305000.0,8.46,8.46,8.41,8.42,305000.0
2006-10-06 15:40:00,8.42,8.42,8.36,8.37,540000.0,8.42,8.42,8.36,8.37,540000.0
2006-10-06 15:50:00,8.37,8.41,8.37,8.41,323000.0,8.37,8.41,8.37,8.41,323000.0
2006-10-09 09:30:00,8.37,8.5,8.37,8.49,207000.0,8.37,8.5,8.37,8.49,207000.0
2006-10-09 09:40:00,8.49,8.51,8.44,8.5,330000.0,8.49,8.51,8.44,8.5,330000.0
2006-10-09 09:50:00,8.5,8.51,8.45,8.47,345000.0,8.5,8.51,8.45,8.47,345000.0
2006-10-09 10:00:00,8.48,8.5,8.45,8.46,185000.0,8.48,8.5,8.45,8.46,185000.0
2006-10-09 10:10:00,8.47,8.5,8.46,8.49,123000.0,8.47,8.5,8.46,8.49,123000.0
2006-10-09 10:20:00,8.49,8.5,8.49,8.49,91000.0,8.49,8.5,8.49,8.49,91000.0
2006-10-09 10:30:00,8.49,8.49,8.38,8.4,346000.0,8.49,8.49,8.38,8.4,346000.0
2006-10-09 10:40:00,8.41,8.43,8.4,8.4,73000.0,8.41,8.43,8.4,8.4,73000.0
2006-10-09 10:50:00,8.4,8.43,8.39,8.43,113000.0,8.4,8.43,8.39,8.43,113000.0
2006-10-09 11:00:00,8.43,8.43,8.41,8.42,72000.0,8.43,8.43,8.41,8.42,72000.0
2006-10-09 11:10:00,8.41,8.42,8.41,8.42,43000.0,8.41,8.42,8.41,8.42,43000.0
2006-10-09 11:20:00,8.43,8.44,8.43,8.44,114000.0,8.43,8.44,8.43,8.44,114000.0
2006-10-09 11:30:00,8.44,8.46,8.44,8.46,177000.0,8.44,8.46,8.44,8.46,177000.0
2006-10-09 11:40:00,8.46,8.47,8.46,8.47,98000.0,8.46,8.47,8.46,8.47,98000.0
2006-10-09 11:50:00,8.47,8.5,8.47,8.5,151000.0,8.47,8.5,8.47,8.5,151000.0
2006-10-09 12:00:00,8.5,8.51,8.49,8.49,300000.0,8.5,8.51,8.49,8.49,300000.0
2006-10-09 12:10:00,8.49,8.5,8.49,8.5,33000.0,8.49,8.5,8.49,8.5,33000.0
2006-10-09 12:20:00,8.5,8.5,8.49,8.49,32000.0,8.5,8.5,8.49,8.49,32000.0
2006-10-09 12:30:00,8.49,8.5,8.49,8.5,64000.0,8.49,8.5,8.49,8.5,64000.0
2006-10-09 12:40:00,8.5,8.51,8.5,8.5,148000.0,8.5,8.51,8.5,8.5,148000.0
2006-10-09 12:50:00,8.5,8.5,8.46,8.47,268000.0,8.5,8.5,8.46,8.47,268000.0
2006-10-09 13:00:00,8.47,8.48,8.46,8.47,38000.0,8.47,8.48,8.46,8.47,38000.0
2006-10-09 13:10:00,8.47,8.49,8.47,8.48,49000.0,8.47,8.49,8.47,8.48,49000.0
2006-10-09 13:20:00,8.48,8.5,8.48,8.49,52000.0,8.48,8.5,8.48,8.49,52000.0
2006-10-09 13:30:00,8.48,8.5,8.48,8.5,56000.0,8.48,8.5,8.48,8.5,56000.0
2006-10-09 13:40:00,8.49,8.51,8.49,8.51,230000.0,8.49,8.51,8.49,8.51,230000.0
2006-10-09 13:50:00,8.51,8.51,8.49,8.49,76000.0,8.51,8.51,8.49,8.49,76000.0
2006-10-09 14:00:00,8.5,8.51,8.49,8.5,302000.0,8.5,8.51,8.49,8.5,302000.0
2006-10-09 14:10:00,8.51,8.52,8.51,8.51,163000.0,8.51,8.52,8.51,8.51,163000.0
2006-10-09 14:20:00,8.51,8.51,8.49,8.5,111000.0,8.51,8.51,8.49,8.5,111000.0
2006-10-09 14:30:00,8.5,8.51,8.49,8.49,108000.0,8.5,8.51,8.49,8.49,108000.0
2006-10-09 14:40:00,8.5,8.57,8.49,8.56,344000.0,8.5,8.57,8.49,8.56,344000.0
2006-10-09 14:50:00,8.57,8.7,8.56,8.66,1827000.0,8.57,8.7,8.56,8.66,1827000.0
2006-10-09 15:00:00,8.66,8.66,8.58,8.59,984000.0,8.66,8.66,8.58,8.59,984000.0
2006-10-09 15:10:00,8.59,8.62,8.57,8.58,501000.0,8.59,8.62,8.57,8.58,501000.0
2006-10-09 15:20:00,8.58,8.59,8.55,8.57,471000.0,8.58,8.59,8.55,8.57,471000.0
2006-10-09 15:30:00,8.57,8.57,8.53,8.57,472000.0,8.57,8.57,8.53,8.57,472000.0
2006-10-09 15:40:00,8.56,8.57,8.49,8.51,388000.0,8.56,8.57,8.49,8.51,388000.0
2006-10-09 15:50:00,8.52,8.52,8.48,8.49,966000.0,8.52,8.52,8.48,8.49,966000.0
2006-10-10 09:30:00,8.5,8.64,8.5,8.63,635000.0,8.5,8.64,8.5,8.63,635000.0
2006-10-10 09:40:00,8.63,8.74,8.62,8.72,863000.0,8.63,8.74,8.62,8.72,863000.0
2006-10-10 09:50:00,8.71,8.71,8.66,8.69,568000.0,8.71,8.71,8.66,8.69,568000.0
2006-10-10 10:00:00,8.69,8.7,8.68,8.7,264000.0,8.69,8.7,8.68,8.7,264000.0
2006-10-10 10:10:00,8.69,8.7,8.63,8.65,158000.0,8.69,8.7,8.63,8.65,158000.0
2006-10-10 10:20:00,8.64,8.64,8.6,8.63,239000.0,8.64,8.64,8.6,8.63,239000.0
2006-10-10 10:30:00,8.63,8.64,8.62,8.63,130000.0,8.63,8.64,8.62,8.63,130000.0
2006-10-10 10:40:00,8.63,8.63,8.59,8.59,135000.0,8.63,8.63,8.59,8.59,135000.0
2006-10-10 10:50:00,8.6,8.62,8.59,8.61,226000.0,8.6,8.62,8.59,8.61,226000.0
2006-10-10 11:00:00,8.62,8.64,8.62,8.64,119000.0,8.62,8.64,8.62,8.64,119000.0
2006-10-10 11:10:00,8.64,8.68,8.63,8.65,125000.0,8.64,8.68,8.63,8.65,125000.0
2006-10-10 11:20:00,8.66,8.68,8.65,8.67,149000.0,8.66,8.68,8.65,8.67,149000.0
2006-10-10 11:30:00,8.67,8.68,8.62,8.62,170000.0,8.67,8.68,8.62,8.62,170000.0
2006-10-10 11:40:00,8.63,8.63,8.61,8.62,131000.0,8.63,8.63,8.61,8.62,131000.0
2006-10-10 11:50:00,8.61,8.67,8.61,8.66,175000.0,8.61,8.67,8.61,8.66,175000.0
2006-10-10 12:00:00,8.66,8.66,8.64,8.64,43000.0,8.66,8.66,8.64,8.64,43000.0
2006-10-10 12:10:00,8.65,8.65,8.62,8.63,217000.0,8.65,8.65,8.62,8.63,217000.0
2006-10-10 12:20:00,8.63,8.64,8.61,8.63,216000.0,8.63,8.64,8.61,8.63,216000.0
2006-10-10 12:30:00,8.61,8.62,8.61,8.61,84000.0,8.61,8.62,8.61,8.61,84000.0
2006-10-10 12:40:00,8.61,8.62,8.61,8.62,43000.0,8.61,8.62,8.61,8.62,43000.0
2006-10-10 12:50:00,8.62,8.62,8.62,8.62,32000.0,8.62,8.62,8.62,8.62,32000.0
2006-10-10 13:00:00,8.62,8.63,8.62,8.63,21000.0,8.62,8.63,8.62,8.63,21000.0
2006-10-10 13:10:00,8.62,8.63,8.61,8.61,264000.0,8.62,8.63,8.61,8.61,264000.0
2006-10-10 13:20:00,8.61,8.62,8.61,8.62,73000.0,8.61,8.62,8.61,8.62,73000.0
2006-10-10 13:30:00,8.62,8.63,8.61,8.62,92000.0,8.62,8.63,8.61,8.62,92000.0
2006-10-10 13:40:00,8.61,8.62,8.61,8.62,243000.0,8.61,8.62,8.61,8.62,243000.0
2006-10-10 13:50:00,8.62,8.63,8.61,8.62,91000.0,8.62,8.63,8.61,8.62,91000.0
2006-10-10 14:00:00,8.62,8.63,8.61,8.62,79000.0,8.62,8.63,8.61,8.62,79000.0
2006-10-10 14:10:00,8.62,8.63,8.61,8.63,92000.0,8.62,8.63,8.61,8.63,92000.0
2006-10-10 14:20:00,8.63,8.64,8.62,8.63,63000.0,8.63,8.64,8.62,8.63,63000.0
2006-10-10 14:30:00,8.63,8.65,8.62,8.62,93000.0,8.63,8.65,8.62,8.62,93000.0
2006-10-10 14:40:00,8.63,8.63,8.61,8.62,146000.0,8.63,8.63,8.61,8.62,146000.0
2006-10-10 14:50:00,8.62,8.64,8.62,8.62,220000.0,8.62,8.64,8.62,8.62,220000.0
2006-10-10 15:00:00,8.62,8.65,8.62,8.64,214000.0,8.62,8.65,8.62,8.64,214000.0
2006-10-10 15:10:00,8.64,8.64,8.63,8.64,49000.0,8.64,8.64,8.63,8.64,49000.0
2006-10-10 15:20:00,8.64,8.67,8.62,8.63,326000.0,8.64,8.67,8.62,8.63,326000.0
2006-10-10 15:30:00,8.63,8.64,8.63,8.63,95000.0,8.63,8.64,8.63,8.63,95000.0
2006-10-10 15:40:00,8.64,8.66,8.63,8.65,209000.0,8.64,8.66,8.63,8.65,209000.0
2006-10-10 15:50:00,8.65,8.66,8.63,8.65,239000.0,8.65,8.66,8.63,8.65,239000.0
2006-10-11 09:30:00,8.64,8.66,8.55,8.59,241000.0,8.64,8.66,8.55,8.59,241000.0
2006-10-11 09:40:00,8.6,8.62,8.59,8.6,275000.0,8.6,8.62,8.59,8.6,275000.0
2006-10-11 09:50:00,8.6,8.61,8.6,8.6,140000.0,8.6,8.61,8.6,8.6,140000.0
2006-10-11 10:00:00,8.6,8.61,8.58,8.61,200000.0,8.6,8.61,8.58,8.61,200000.0
2006-10-11 10:10:00,8.6,8.61,8.59,8.6,68000.0,8.6,8.61,8.59,8.6,68000.0
2006-10-11 10:20:00,8.6,8.6,8.59,8.59,52000.0,8.6,8.6,8.59,8.59,52000.0
2006-10-11 10:30:00,8.59,8.6,8.57,8.57,150000.0,8.59,8.6,8.57,8.57,150000.0
2006-10-11 10:40:00,8.58,8.58,8.57,8.57,90000.0,8.58,8.58,8.57,8.57,90000.0
2006-10-11 10:50:00,8.57,8.57,8.53,8.56,199000.0,8.57,8.57,8.53,8.56,199000.0
2006-10-11 11:00:00,8.56,8.58,8.56,8.57,111000.0,8.56,8.58,8.56,8.57,111000.0
2006-10-11 11:10:00,8.56,8.57,8.56,8.56,5000.0,8.56,8.57,8.56,8.56,5000.0
2006-10-11 11:20:00,8.57,8.61,8.57,8.6,278000.0,8.57,8.61,8.57,8.6,278000.0
2006-10-11 11:30:00,8.6,8.61,8.59,8.6,243000.0,8.6,8.61,8.59,8.6,243000.0
2006-10-11 11:40:00,8.6,8.6,8.58,8.59,79000.0,8.6,8.6,8.58,8.59,79000.0
2006-10-11 11:50:00,8.59,8.59,8.59,8.59,215000.0,8.59,8.59,8.59,8.59,215000.0
2006-10-11 12:00:00,8.59,8.6,8.59,8.59,26000.0,8.59,8.6,8.59,8.59,26000.0
2006-10-11 12:10:00,8.59,8.6,8.59,8.59,129000.0,8.59,8.6,8.59,8.59,129000.0
2006-10-11 12:20:00,8.59,8.6,8.59,8.59,188000.0,8.59,8.6,8.59,8.59,188000.0
2006-10-11 12:30:00,8.59,8.6,8.58,8.58,745000.0,8.59,8.6,8.58,8.58,745000.0
2006-10-11 12:40:00,8.58,8.6,8.58,8.58,50000.0,8.58,8.6,8.58,8.58,50000.0
2006-10-11 12:50:00,8.6,8.62,8.58,8.6,141000.0,8.6,8.62,8.58,8.6,141000.0
2006-10-11 13:00:00,8.59,8.61,8.58,8.6,188000.0,8.59,8.61,8.58,8.6,188000.0
2006-10-11 13:10:00,8.6,8.61,8.59,8.6,28000.0,8.6,8.61,8.59,8.6,28000.0
2006-10-11 13:20:00,8.59,8.6,8.59,8.59,20000.0,8.59,8.6,8.59,8.59,20000.0
2006-10-11 13:30:00,8.6,8.6,8.6,8.6,40000.0,8.6,8.6,8.6,8.6,40000.0
2006-10-11 13:40:00,8.6,8.61,8.6,8.61,41000.0,8.6,8.61,8.6,8.61,41000.0
2006-10-11 13:50:00,8.61,8.61,8.58,8.59,70000.0,8.61,8.61,8.58,8.59,70000.0
2006-10-11 14:00:00,8.58,8.6,8.58,8.6,154000.0,8.58,8.6,8.58,8.6,154000.0
2006-10-11 14:10:00,8.59,8.6,8.58,8.59,197000.0,8.59,8.6,8.58,8.59,197000.0
2006-10-11 14:20:00,8.59,8.6,8.58,8.59,116000.0,8.59,8.6,8.58,8.59,116000.0
2006-10-11 14:30:00,8.59,8.6,8.58,8.58,71000.0,8.59,8.6,8.58,8.58,71000.0
2006-10-11 14:40:00,8.58,8.59,8.58,8.58,103000.0,8.58,8.59,8.58,8.58,103000.0
2006-10-11 14:50:00,8.58,8.59,8.55,8.58,655000.0,8.58,8.59,8.55,8.58,655000.0
2006-10-11 15:00:00,8.58,8.6,8.58,8.58,281000.0,8.58,8.6,8.58,8.58,281000.0
2006-10-11 15:10:00,8.58,8.6,8.58,8.58,88000.0,8.58,8.6,8.58,8.58,88000.0
2006-10-11 15:20:00,8.58,8.6,8.57,8.6,173000.0,8.58,8.6,8.57,8.6,173000.0
2006-10-11 15:30:00,8.6,8.61,8.58,8.61,312000.0,8.6,8.61,8.58,8.61,312000.0
2006-10-11 15:40:00,8.61,8.76,8.6,8.75,1149000.0,8.61,8.76,8.6,8.75,1149000.0
2006-10-11 15:50:00,8.75,8.78,8.69,8.7,1347000.0,8.75,8.78,8.69,8.7,1347000.0
2006-10-12 09:30:00,8.72,8.84,8.7,8.81,801000.0,8.72,8.84,8.7,8.81,801000.0
2006-10-12 09:40:00,8.81,8.81,8.74,8.76,316000.0,8.81,8.81,8.74,8.76,316000.0
2006-10-12 09:50:00,8.76,8.76,8.72,8.74,330000.0,8.76,8.76,8.72,8.74,330000.0
2006-10-12 10:00:00,8.74,8.75,8.72,8.72,231000.0,8.74,8.75,8.72,8.72,231000.0
2006-10-12 10:10:00,8.72,8.72,8.66,8.69,253000.0,8.72,8.72,8.66,8.69,253000.0
2006-10-12 10:20:00,8.7,8.74,8.69,8.73,209000.0,8.7,8.74,8.69,8.73,209000.0
2006-10-12 10:30:00,8.73,8.73,8.69,8.69,57000.0,8.73,8.73,8.69,8.69,57000.0
2006-10-12 10:40:00,8.69,8.7,8.66,8.7,104000.0,8.69,8.7,8.66,8.7,104000.0
2006-10-12 10:50:00,8.7,8.71,8.68,8.68,151000.0,8.7,8.71,8.68,8.68,151000.0
2006-10-12 11:00:00,8.68,8.7,8.66,8.69,193000.0,8.68,8.7,8.66,8.69,193000.0
2006-10-12 11:10:00,8.68,8.69,8.66,8.66,206000.0,8.68,8.69,8.66,8.66,206000.0
2006-10-12 11:20:00,8.66,8.67,8.65,8.65,213000.0,8.66,8.67,8.65,8.65,213000.0
2006-10-12 11:30:00,8.66,8.67,8.63,8.63,390000.0,8.66,8.67,8.63,8.63,390000.0
2006-10-12 11:40:00,8.63,8.64,8.61,8.63,150000.0,8.63,8.64,8.61,8.63,150000.0
2006-10-12 11:50:00,8.64,8.65,8.63,8.63,146000.0,8.64,8.65,8.63,8.63,146000.0
2006-10-12 12:00:00,8.63,8.63,8.61,8.62,64000.0,8.63,8.63,8.61,8.62,64000.0
2006-10-12 12:10:00,8.62,8.62,8.6,8.61,133000.0,8.62,8.62,8.6,8.61,133000.0
2006-10-12 12:20:00,8.61,8.62,8.59,8.59,196000.0,8.61,8.62,8.59,8.59,196000.0
2006-10-12 12:30:00,8.59,8.6,8.59,8.6,56000.0,8.59,8.6,8.59,8.6,56000.0
2006-10-12 12:40:00,8.6,8.64,8.6,8.61,193000.0,8.6,8.64,8.6,8.61,193000.0
2006-10-12 12:50:00,8.61,8.62,8.61,8.62,34000.0,8.61,8.62,8.61,8.62,34000.0
2006-10-12 13:00:00,8.62,8.63,8.61,8.62,81000.0,8.62,8.63,8.61,8.62,81000.0
2006-10-12 13:10:00,8.63,8.64,8.62,8.63,117000.0,8.63,8.64,8.62,8.63,117000.0
2006-10-12 13:20:00,8.63,8.63,8.62,8.62,42000.0,8.63,8.63,8.62,8.62,42000.0
2006-10-12 13:30:00,8.62,8.64,8.62,8.63,150000.0,8.62,8.64,8.62,8.63,150000.0
2006-10-12 13:40:00,8.63,8.63,8.62,8.62,45000.0,8.63,8.63,8.62,8.62,45000.0
2006-10-12 13:50:00,8.62,8.63,8.62,8.63,99000.0,8.62,8.63,8.62,8.63,99000.0
2006-10-12 14:00:00,8.63,8.64,8.62,8.63,47000.0,8.63,8.64,8.62,8.63,47000.0
2006-10-12 14:10:00,8.63,8.64,8.62,8.63,86000.0,8.63,8.64,8.62,8.63,86000.0
2006-10-12 14:20:00,8.63,8.63,8.63,8.63,33000.0,8.63,8.63,8.63,8.63,33000.0
2006-10-12 14:30:00,8.63,8.66,8.63,8.65,98000.0,8.63,8.66,8.63,8.65,98000.0
2006-10-12 14:40:00,8.66,8.7,8.66,8.7,256000.0,8.66,8.7,8.66,8.7,256000.0
2006-10-12 14:50:00,8.68,8.69,8.62,8.64,180000.0,8.68,8.69,8.62,8.64,180000.0
2006-10-12 15:00:00,8.64,8.65,8.63,8.65,64000.0,8.64,8.65,8.63,8.65,64000.0
2006-10-12 15:10:00,8.65,8.67,8.65,8.67,93000.0,8.65,8.67,8.65,8.67,93000.0
2006-10-12 15:20:00,8.66,8.69,8.65,8.67,150000.0,8.66,8.69,8.65,8.67,150000.0
2006-10-12 15:30:00,8.67,8.72,8.67,8.68,664000.0,8.67,8.72,8.67,8.68,664000.0
2006-10-12 15:40:00,8.69,8.69,8.64,8.65,345000.0,8.69,8.69,8.64,8.65,345000.0
2006-10-12 15:50:00,8.64,8.65,8.63,8.65,510000.0,8.64,8.65,8.63,8.65,510000.0
2006-10-13 09:30:00,8.59,8.6,8.57,8.6,341000.0,8.59,8.6,8.57,8.6,341000.0
2006-10-13 09:40:00,8.6,8.61,8.59,8.6,103000.0,8.6,8.61,8.59,8.6,103000.0
2006-10-13 09:50:00,8.6,8.65,8.6,8.61,155000.0,8.6,8.65,8.6,8.61,155000.0
2006-10-13 10:00:00,8.62,8.64,8.57,8.58,227000.0,8.62,8.64,8.57,8.58,227000.0
2006-10-13 10:10:00,8.57,8.59,8.55,8.55,242000.0,8.57,8.59,8.55,8.55,242000.0
2006-10-13 10:20:00,8.56,8.56,8.51,8.52,361000.0,8.56,8.56,8.51,8.52,361000.0
2006-10-13 10:30:00,8.52,8.54,8.5,8.54,366000.0,8.52,8.54,8.5,8.54,366000.0
2006-10-13 10:40:00,8.54,8.54,8.5,8.5,281000.0,8.54,8.54,8.5,8.5,281000.0
2006-10-13 10:50:00,8.5,8.5,8.46,8.48,397000.0,8.5,8.5,8.46,8.48,397000.0
2006-10-13 11:00:00,8.48,8.48,8.45,8.46,248000.0,8.48,8.48,8.45,8.46,248000.0
2006-10-13 11:10:00,8.46,8.47,8.45,8.47,171000.0,8.46,8.47,8.45,8.47,171000.0
2006-10-13 11:20:00,8.47,8.47,8.45,8.45,109000.0,8.47,8.47,8.45,8.45,109000.0
2006-10-13 11:30:00,8.46,8.47,8.46,8.47,169000.0,8.46,8.47,8.46,8.47,169000.0
2006-10-13 11:40:00,8.46,8.49,8.46,8.49,266000.0,8.46,8.49,8.46,8.49,266000.0
2006-10-13 11:50:00,8.49,8.52,8.48,8.51,210000.0,8.49,8.52,8.48,8.51,210000.0
2006-10-13 12:00:00,8.5,8.51,8.49,8.5,50000.0,8.5,8.51,8.49,8.5,50000.0
2006-10-13 12:10:00,8.5,8.52,8.49,8.51,115000.0,8.5,8.52,8.49,8.51,115000.0
2006-10-13 12:20:00,8.51,8.51,8.5,8.51,63000.0,8.51,8.51,8.5,8.51,63000.0
2006-10-13 12:30:00,8.51,8.51,8.5,8.5,132000.0,8.51,8.51,8.5,8.5,132000.0
2006-10-13 12:40:00,8.5,8.51,8.49,8.49,112000.0,8.5,8.51,8.49,8.49,112000.0
2006-10-13 12:50:00,8.51,8.51,8.5,8.5,131000.0,8.51,8.51,8.5,8.5,131000.0
2006-10-13 13:00:00,8.5,8.51,8.48,8.48,182000.0,8.5,8.51,8.48,8.48,182000.0
2006-10-13 13:10:00,8.48,8.49,8.47,8.48,110000.0,8.48,8.49,8.47,8.48,110000.0
2006-10-13 13:20:00,8.49,8.52,8.49,8.5,54000.0,8.49,8.52,8.49,8.5,54000.0
2006-10-13 13:30:00,8.5,8.57,8.49,8.57,220000.0,8.5,8.57,8.49,8.57,220000.0
2006-10-13 13:40:00,8.56,8.59,8.55,8.55,155000.0,8.56,8.59,8.55,8.55,155000.0
2006-10-13 13:50:00,8.55,8.55,8.5,8.5,50000.0,8.55,8.55,8.5,8.5,50000.0
2006-10-13 14:00:00,8.5,8.51,8.5,8.51,83000.0,8.5,8.51,8.5,8.51,83000.0
2006-10-13 14:10:00,8.5,8.51,8.49,8.5,96000.0,8.5,8.51,8.49,8.5,96000.0
2006-10-13 14:20:00,8.5,8.5,8.48,8.49,52000.0,8.5,8.5,8.48,8.49,52000.0
2006-10-13 14:30:00,8.48,8.49,8.47,8.49,71000.0,8.48,8.49,8.47,8.49,71000.0
2006-10-13 14:40:00,8.48,8.49,8.47,8.48,64000.0,8.48,8.49,8.47,8.48,64000.0
2006-10-13 14:50:00,8.48,8.48,8.47,8.47,34000.0,8.48,8.48,8.47,8.47,34000.0
2006-10-13 15:00:00,8.47,8.48,8.47,8.48,143000.0,8.47,8.48,8.47,8.48,143000.0
2006-10-13 15:10:00,8.48,8.48,8.46,8.47,91000.0,8.48,8.48,8.46,8.47,91000.0
2006-10-13 15:20:00,8.47,8.47,8.46,8.47,69000.0,8.47,8.47,8.46,8.47,69000.0
2006-10-13 15:30:00,8.47,8.47,8.46,8.47,94000.0,8.47,8.47,8.46,8.47,94000.0
2006-10-13 15:40:00,8.47,8.47,8.45,8.46,334000.0,8.47,8.47,8.45,8.46,334000.0
2006-10-13 15:50:00,8.45,8.47,8.43,8.45,624000.0,8.45,8.47,8.43,8.45,624000.0
2006-10-16 09:30:00,8.5,8.5,8.48,8.48,235000.0,8.5,8.5,8.48,8.48,235000.0
2006-10-16 09:40:00,8.48,8.54,8.48,8.53,320000.0,8.48,8.54,8.48,8.53,320000.0
2006-10-16 09:50:00,8.53,8.57,8.51,8.52,259000.0,8.53,8.57,8.51,8.52,259000.0
2006-10-16 10:00:00,8.53,8.55,8.53,8.53,168000.0,8.53,8.55,8.53,8.53,168000.0
2006-10-16 10:10:00,8.53,8.54,8.51,8.52,239000.0,8.53,8.54,8.51,8.52,239000.0
2006-10-16 10:20:00,8.53,8.53,8.51,8.53,115000.0,8.53,8.53,8.51,8.53,115000.0
2006-10-16 10:30:00,8.53,8.53,8.51,8.52,164000.0,8.53,8.53,8.51,8.52,164000.0
2006-10-16 10:40:00,8.52,8.52,8.5,8.52,140000.0,8.52,8.52,8.5,8.52,140000.0
2006-10-16 10:50:00,8.52,8.53,8.5,8.5,135000.0,8.52,8.53,8.5,8.5,135000.0
2006-10-16 11:00:00,8.5,8.51,8.5,8.5,100000.0,8.5,8.51,8.5,8.5,100000.0
2006-10-16 11:10:00,8.5,8.52,8.5,8.52,45000.0,8.5,8.52,8.5,8.52,45000.0
2006-10-16 11:20:00,8.53,8.53,8.51,8.52,267000.0,8.53,8.53,8.51,8.52,267000.0
2006-10-16 11:30:00,8.52,8.53,8.51,8.52,169000.0,8.52,8.53,8.51,8.52,169000.0
2006-10-16 11:40:00,8.53,8.53,8.53,8.53,73000.0,8.53,8.53,8.53,8.53,73000.0
2006-10-16 11:50:00,8.53,8.54,8.52,8.53,147000.0,8.53,8.54,8.52,8.53,147000.0
2006-10-16 12:00:00,8.53,8.54,8.52,8.53,168000.0,8.53,8.54,8.52,8.53,168000.0
2006-10-16 12:10:00,8.53,8.53,8.51,8.51,195000.0,8.53,8.53,8.51,8.51,195000.0
2006-10-16 12:20:00,8.51,8.53,8.51,8.53,39000.0,8.51,8.53,8.51,8.53,39000.0
2006-10-16 12:30:00,8.52,8.53,8.51,8.52,137000.0,8.52,8.53,8.51,8.52,137000.0
2006-10-16 12:40:00,8.52,8.52,8.52,8.52,50000.0,8.52,8.52,8.52,8.52,50000.0
2006-10-16 12:50:00,8.52,8.52,8.52,8.52,30000.0,8.52,8.52,8.52,8.52,30000.0
2006-10-16 13:00:00,8.52,8.52,8.52,8.52,30000.0,8.52,8.52,8.52,8.52,30000.0
2006-10-16 13:10:00,8.52,8.52,8.48,8.49,399000.0,8.52,8.52,8.48,8.49,399000.0
2006-10-16 13:20:00,8.49,8.5,8.46,8.46,163000.0,8.49,8.5,8.46,8.46,163000.0
2006-10-16 13:30:00,8.47,8.49,8.46,8.48,54000.0,8.47,8.49,8.46,8.48,54000.0
2006-10-16 13:40:00,8.48,8.49,8.48,8.48,41000.0,8.48,8.49,8.48,8.48,41000.0
2006-10-16 13:50:00,8.48,8.49,8.47,8.47,75000.0,8.48,8.49,8.47,8.47,75000.0
2006-10-16 14:00:00,8.47,8.47,8.45,8.45,72000.0,8.47,8.47,8.45,8.45,72000.0
2006-10-16 14:10:00,8.45,8.45,8.4,8.44,255000.0,8.45,8.45,8.4,8.44,255000.0
2006-10-16 14:20:00,8.44,8.45,8.43,8.45,68000.0,8.44,8.45,8.43,8.45,68000.0
2006-10-16 14:30:00,8.45,8.47,8.45,8.45,61000.0,8.45,8.47,8.45,8.45,61000.0
2006-10-16 14:40:00,8.46,8.48,8.46,8.47,186000.0,8.46,8.48,8.46,8.47,186000.0
2006-10-16 14:50:00,8.46,8.48,8.46,8.48,223000.0,8.46,8.48,8.46,8.48,223000.0
2006-10-16 15:00:00,8.48,8.49,8.46,8.46,93000.0,8.48,8.49,8.46,8.46,93000.0
2006-10-16 15:10:00,8.46,8.48,8.46,8.48,253000.0,8.46,8.48,8.46,8.48,253000.0
2006-10-16 15:20:00,8.47,8.48,8.46,8.47,175000.0,8.47,8.48,8.46,8.47,175000.0
2006-10-16 15:30:00,8.47,8.49,8.46,8.47,165000.0,8.47,8.49,8.46,8.47,165000.0
2006-10-16 15:40:00,8.47,8.47,8.46,8.46,86000.0,8.47,8.47,8.46,8.46,86000.0
2006-10-16 15:50:00,8.46,8.46,8.43,8.46,231000.0,8.46,8.46,8.43,8.46,231000.0
2006-10-17 09:30:00,8.45,8.46,8.43,8.43,152000.0,8.45,8.46,8.43,8.43,152000.0
2006-10-17 09:40:00,8.41,8.41,8.38,8.4,172000.0,8.41,8.41,8.38,8.4,172000.0
2006-10-17 09:50:00,8.41,8.44,8.4,8.41,192000.0,8.41,8.44,8.4,8.41,192000.0
2006-10-17 10:00:00,8.41,8.41,8.38,8.4,219000.0,8.41,8.41,8.38,8.4,219000.0
2006-10-17 10:10:00,8.39,8.4,8.36,8.37,145000.0,8.39,8.4,8.36,8.37,145000.0
2006-10-17 10:20:00,8.37,8.38,8.36,8.38,175000.0,8.37,8.38,8.36,8.38,175000.0
2006-10-17 10:30:00,8.38,8.38,8.33,8.34,267000.0,8.38,8.38,8.33,8.34,267000.0
2006-10-17 10:40:00,8.33,8.35,8.33,8.33,103000.0,8.33,8.35,8.33,8.33,103000.0
2006-10-17 10:50:00,8.33,8.38,8.33,8.36,131000.0,8.33,8.38,8.33,8.36,131000.0
2006-10-17 11:00:00,8.36,8.38,8.35,8.36,117000.0,8.36,8.38,8.35,8.36,117000.0
2006-10-17 11:10:00,8.36,8.36,8.34,8.35,62000.0,8.36,8.36,8.34,8.35,62000.0
2006-10-17 11:20:00,8.35,8.36,8.34,8.35,64000.0,8.35,8.36,8.34,8.35,64000.0
2006-10-17 11:30:00,8.34,8.35,8.34,8.34,20000.0,8.34,8.35,8.34,8.34,20000.0
2006-10-17 11:40:00,8.34,8.34,8.33,8.34,62000.0,8.34,8.34,8.33,8.34,62000.0
2006-10-17 11:50:00,8.34,8.36,8.33,8.36,149000.0,8.34,8.36,8.33,8.36,149000.0
2006-10-17 12:00:00,8.36,8.36,8.34,8.34,70000.0,8.36,8.36,8.34,8.34,70000.0
2006-10-17 12:10:00,8.34,8.37,8.34,8.36,94000.0,8.34,8.37,8.34,8.36,94000.0
2006-10-17 12:20:00,8.37,8.39,8.36,8.39,159000.0,8.37,8.39,8.36,8.39,159000.0
2006-10-17 12:30:00,8.38,8.4,8.38,8.39,119000.0,8.38,8.4,8.38,8.39,119000.0
2006-10-17 12:40:00,8.39,8.4,8.38,8.38,53000.0,8.39,8.4,8.38,8.38,53000.0
2006-10-17 12:50:00,8.38,8.4,8.38,8.38,62000.0,8.38,8.4,8.38,8.38,62000.0
2006-10-17 13:00:00,8.38,8.4,8.38,8.38,97000.0,8.38,8.4,8.38,8.38,97000.0
2006-10-17 13:10:00,8.38,8.38,8.35,8.36,82000.0,8.38,8.38,8.35,8.36,82000.0
2006-10-17 13:20:00,8.36,8.36,8.36,8.36,4000.0,8.36,8.36,8.36,8.36,4000.0
2006-10-17 13:30:00,8.37,8.38,8.36,8.37,92000.0,8.37,8.38,8.36,8.37,92000.0
2006-10-17 13:40:00,8.36,8.39,8.36,8.38,98000.0,8.36,8.39,8.36,8.38,98000.0
2006-10-17 13:50:00,8.38,8.42,8.38,8.42,180000.0,8.38,8.42,8.38,8.42,180000.0
2006-10-17 14:00:00,8.41,8.44,8.4,8.43,664000.0,8.41,8.44,8.4,8.43,664000.0
2006-10-17 14:10:00,8.43,8.51,8.39,8.4,1730000.0,8.43,8.51,8.39,8.4,1730000.0
2006-10-17 14:20:00,8.39,8.4,8.37,8.39,363000.0,8.39,8.4,8.37,8.39,363000.0
2006-10-17 14:30:00,8.4,8.4,8.39,8.39,19000.0,8.4,8.4,8.39,8.39,19000.0
2006-10-17 14:40:00,8.39,8.39,8.37,8.37,57000.0,8.39,8.39,8.37,8.37,57000.0
2006-10-17 14:50:00,8.38,8.39,8.37,8.38,90000.0,8.38,8.39,8.37,8.38,90000.0
2006-10-17 15:00:00,8.38,8.39,8.38,8.39,102000.0,8.38,8.39,8.38,8.39,102000.0
2006-10-17 15:10:00,8.39,8.39,8.38,8.38,67000.0,8.39,8.39,8.38,8.38,67000.0
2006-10-17 15:20:00,8.38,8.39,8.38,8.38,65000.0,8.38,8.39,8.38,8.38,65000.0
2006-10-17 15:30:00,8.38,8.4,8.37,8.38,334000.0,8.38,8.4,8.37,8.38,334000.0
2006-10-17 15:40:00,8.38,8.38,8.35,8.37,209000.0,8.38,8.38,8.35,8.37,209000.0
2006-10-17 15:50:00,8.37,8.37,8.36,8.36,257000.0,8.37,8.37,8.36,8.36,257000.0
2006-10-18 09:30:00,8.45,8.45,8.41,8.45,215000.0,8.45,8.45,8.41,8.45,215000.0
2006-10-18 09:40:00,8.43,8.45,8.41,8.41,145000.0,8.43,8.45,8.41,8.41,145000.0
2006-10-18 09:50:00,8.4,8.42,8.38,8.38,372000.0,8.4,8.42,8.38,8.38,372000.0
2006-10-18 10:00:00,8.39,8.41,8.38,8.4,124000.0,8.39,8.41,8.38,8.4,124000.0
2006-10-18 10:10:00,8.4,8.42,8.39,8.4,312000.0,8.4,8.42,8.39,8.4,312000.0
2006-10-18 10:20:00,8.38,8.41,8.37,8.41,163000.0,8.38,8.41,8.37,8.41,163000.0
2006-10-18 10:30:00,8.4,8.41,8.4,8.4,114000.0,8.4,8.41,8.4,8.4,114000.0
2006-10-18 10:40:00,8.4,8.42,8.4,8.41,52000.0,8.4,8.42,8.4,8.41,52000.0
2006-10-18 10:50:00,8.41,8.42,8.4,8.41,105000.0,8.41,8.42,8.4,8.41,105000.0
2006-10-18 11:00:00,8.42,8.42,8.4,8.41,68000.0,8.42,8.42,8.4,8.41,68000.0
2006-10-18 11:10:00,8.41,8.42,8.4,8.41,140000.0,8.41,8.42,8.4,8.41,140000.0
2006-10-18 11:20:00,8.41,8.42,8.4,8.41,143000.0,8.41,8.42,8.4,8.41,143000.0
2006-10-18 11:30:00,8.4,8.41,8.4,8.4,37000.0,8.4,8.41,8.4,8.4,37000.0
2006-10-18 11:40:00,8.4,8.41,8.4,8.41,47000.0,8.4,8.41,8.4,8.41,47000.0
2006-10-18 11:50:00,8.41,8.41,8.4,8.4,45000.0,8.41,8.41,8.4,8.4,45000.0
2006-10-18 12:00:00,8.4,8.41,8.4,8.4,44000.0,8.4,8.41,8.4,8.4,44000.0
2006-10-18 12:10:00,8.4,8.4,8.38,8.39,115000.0,8.4,8.4,8.38,8.39,115000.0
2006-10-18 12:20:00,8.39,8.4,8.39,8.4,57000.0,8.39,8.4,8.39,8.4,57000.0
2006-10-18 12:30:00,8.39,8.4,8.39,8.4,21000.0,8.39,8.4,8.39,8.4,21000.0
2006-10-18 12:40:00,8.39,8.4,8.39,8.4,16000.0,8.39,8.4,8.39,8.4,16000.0
2006-10-18 12:50:00,8.39,8.4,8.39,8.39,20000.0,8.39,8.4,8.39,8.39,20000.0
2006-10-18 13:00:00,8.4,8.4,8.38,8.38,20000.0,8.4,8.4,8.38,8.38,20000.0
2006-10-18 13:10:00,8.38,8.39,8.31,8.32,275000.0,8.38,8.39,8.31,8.32,275000.0
2006-10-18 13:20:00,8.33,8.34,8.31,8.32,81000.0,8.33,8.34,8.31,8.32,81000.0
2006-10-18 13:30:00,8.32,8.33,8.3,8.33,339000.0,8.32,8.33,8.3,8.33,339000.0
2006-10-18 13:40:00,8.32,8.34,8.32,8.34,73000.0,8.32,8.34,8.32,8.34,73000.0
2006-10-18 13:50:00,8.34,8.34,8.33,8.34,55000.0,8.34,8.34,8.33,8.34,55000.0
2006-10-18 14:00:00,8.34,8.35,8.32,8.33,123000.0,8.34,8.35,8.32,8.33,123000.0
2006-10-18 14:10:00,8.33,8.34,8.33,8.33,44000.0,8.33,8.34,8.33,8.33,44000.0
2006-10-18 14:20:00,8.33,8.35,8.33,8.35,93000.0,8.33,8.35,8.33,8.35,93000.0
2006-10-18 14:30:00,8.37,8.4,8.35,8.35,145000.0,8.37,8.4,8.35,8.35,145000.0
2006-10-18 14:40:00,8.35,8.38,8.34,8.34,101000.0,8.35,8.38,8.34,8.34,101000.0
2006-10-18 14:50:00,8.34,8.35,8.33,8.34,123000.0,8.34,8.35,8.33,8.34,123000.0
2006-10-18 15:00:00,8.34,8.34,8.33,8.33,80000.0,8.34,8.34,8.33,8.33,80000.0
2006-10-18 15:10:00,8.33,8.36,8.33,8.35,118000.0,8.33,8.36,8.33,8.35,118000.0
2006-10-18 15:20:00,8.35,8.36,8.34,8.35,90000.0,8.35,8.36,8.34,8.35,90000.0
2006-10-18 15:30:00,8.35,8.36,8.35,8.35,24000.0,8.35,8.36,8.35,8.35,24000.0
2006-10-18 15:40:00,8.35,8.35,8.33,8.34,76000.0,8.35,8.35,8.33,8.34,76000.0
2006-10-18 15:50:00,8.33,8.37,8.33,8.34,252000.0,8.33,8.37,8.33,8.34,252000.0
2006-10-19 09:30:00,8.46,8.46,8.34,8.38,324000.0,8.46,8.46,8.34,8.38,324000.0
2006-10-19 09:40:00,8.38,8.45,8.37,8.45,288000.0,8.38,8.45,8.37,8.45,288000.0
2006-10-19 09:50:00,8.45,8.52,8.45,8.51,633000.0,8.45,8.52,8.45,8.51,633000.0
2006-10-19 10:00:00,8.51,8.51,8.41,8.47,410000.0,8.51,8.51,8.41,8.47,410000.0
2006-10-19 10:10:00,8.47,8.5,8.47,8.5,157000.0,8.47,8.5,8.47,8.5,157000.0
2006-10-19 10:20:00,8.49,8.5,8.49,8.5,231000.0,8.49,8.5,8.49,8.5,231000.0
2006-10-19 10:30:00,8.5,8.55,8.5,8.51,309000.0,8.5,8.55,8.5,8.51,309000.0
2006-10-19 10:40:00,8.52,8.57,8.52,8.57,512000.0,8.52,8.57,8.52,8.57,512000.0
2006-10-19 10:50:00,8.56,8.57,8.51,8.56,169000.0,8.56,8.57,8.51,8.56,169000.0
2006-10-19 11:00:00,8.56,8.57,8.52,8.53,153000.0,8.56,8.57,8.52,8.53,153000.0
2006-10-19 11:10:00,8.53,8.55,8.52,8.53,110000.0,8.53,8.55,8.52,8.53,110000.0
2006-10-19 11:20:00,8.53,8.54,8.53,8.54,77000.0,8.53,8.54,8.53,8.54,77000.0
2006-10-19 11:30:00,8.54,8.54,8.53,8.54,56000.0,8.54,8.54,8.53,8.54,56000.0
2006-10-19 11:40:00,8.53,8.53,8.51,8.51,86000.0,8.53,8.53,8.51,8.51,86000.0
2006-10-19 11:50:00,8.51,8.52,8.51,8.52,78000.0,8.51,8.52,8.51,8.52,78000.0
2006-10-19 12:00:00,8.52,8.52,8.51,8.52,117000.0,8.52,8.52,8.51,8.52,117000.0
2006-10-19 12:10:00,8.52,8.54,8.52,8.53,101000.0,8.52,8.54,8.52,8.53,101000.0
2006-10-19 12:20:00,8.53,8.54,8.49,8.51,345000.0,8.53,8.54,8.49,8.51,345000.0
2006-10-19 12:30:00,8.53,8.54,8.51,8.54,87000.0,8.53,8.54,8.51,8.54,87000.0
2006-10-19 12:40:00,8.54,8.55,8.53,8.54,174000.0,8.54,8.55,8.53,8.54,174000.0
2006-10-19 12:50:00,8.53,8.54,8.51,8.54,75000.0,8.53,8.54,8.51,8.54,75000.0
2006-10-19 13:00:00,8.54,8.55,8.53,8.55,164000.0,8.54,8.55,8.53,8.55,164000.0
2006-10-19 13:10:00,8.55,8.55,8.54,8.55,328000.0,8.55,8.55,8.54,8.55,328000.0
2006-10-19 13:20:00,8.55,8.55,8.51,8.52,194000.0,8.55,8.55,8.51,8.52,194000.0
2006-10-19 13:30:00,8.53,8.53,8.49,8.5,225000.0,8.53,8.53,8.49,8.5,225000.0
2006-10-19 13:40:00,8.5,8.51,8.5,8.51,101000.0,8.5,8.51,8.5,8.51,101000.0
2006-10-19 13:50:00,8.51,8.51,8.5,8.5,24000.0,8.51,8.51,8.5,8.5,24000.0
2006-10-19 14:00:00,8.51,8.53,8.51,8.52,284000.0,8.51,8.53,8.51,8.52,284000.0
2006-10-19 14:10:00,8.52,8.55,8.52,8.55,220000.0,8.52,8.55,8.52,8.55,220000.0
2006-10-19 14:20:00,8.55,8.55,8.54,8.55,303000.0,8.55,8.55,8.54,8.55,303000.0
2006-10-19 14:30:00,8.55,8.55,8.53,8.54,145000.0,8.55,8.55,8.53,8.54,145000.0
2006-10-19 14:40:00,8.55,8.55,8.54,8.54,126000.0,8.55,8.55,8.54,8.54,126000.0
2006-10-19 14:50:00,8.54,8.55,8.54,8.55,99000.0,8.54,8.55,8.54,8.55,99000.0
2006-10-19 15:00:00,8.54,8.59,8.54,8.59,419000.0,8.54,8.59,8.54,8.59,419000.0
2006-10-19 15:10:00,8.59,8.6,8.56,8.58,252000.0,8.59,8.6,8.56,8.58,252000.0
2006-10-19 15:20:00,8.59,8.59,8.56,8.56,168000.0,8.59,8.59,8.56,8.56,168000.0
2006-10-19 15:30:00,8.57,8.6,8.57,8.59,504000.0,8.57,8.6,8.57,8.59,504000.0
2006-10-19 15:40:00,8.6,8.6,8.57,8.59,478000.0,8.6,8.6,8.57,8.59,478000.0
2006-10-19 15:50:00,8.59,8.6,8.58,8.6,810000.0,8.59,8.6,8.58,8.6,810000.0
2006-10-20 09:30:00,8.88,8.93,8.83,8.9,1737000.0,8.88,8.93,8.83,8.9,1737000.0
2006-10-20 09:40:00,8.9,8.9,8.83,8.87,697000.0,8.9,8.9,8.83,8.87,697000.0
2006-10-20 09:50:00,8.88,8.88,8.76,8.78,752000.0,8.88,8.88,8.76,8.78,752000.0
2006-10-20 10:00:00,8.78,8.79,8.7,8.72,643000.0,8.78,8.79,8.7,8.72,643000.0
2006-10-20 10:10:00,8.71,8.75,8.71,8.73,325000.0,8.71,8.75,8.71,8.73,325000.0
2006-10-20 10:20:00,8.73,8.76,8.73,8.75,298000.0,8.73,8.76,8.73,8.75,298000.0
2006-10-20 10:30:00,8.74,8.8,8.73,8.78,539000.0,8.74,8.8,8.73,8.78,539000.0
2006-10-20 10:40:00,8.78,8.82,8.77,8.82,814000.0,8.78,8.82,8.77,8.82,814000.0
2006-10-20 10:50:00,8.81,8.81,8.76,8.77,351000.0,8.81,8.81,8.76,8.77,351000.0
2006-10-20 11:00:00,8.77,8.77,8.74,8.75,261000.0,8.77,8.77,8.74,8.75,261000.0
2006-10-20 11:10:00,8.75,8.78,8.74,8.77,438000.0,8.75,8.78,8.74,8.77,438000.0
2006-10-20 11:20:00,8.76,8.77,8.75,8.76,132000.0,8.76,8.77,8.75,8.76,132000.0
2006-10-20 11:30:00,8.76,8.76,8.74,8.74,121000.0,8.76,8.76,8.74,8.74,121000.0
2006-10-20 11:40:00,8.74,8.74,8.72,8.72,152000.0,8.74,8.74,8.72,8.72,152000.0
2006-10-20 11:50:00,8.72,8.75,8.72,8.75,194000.0,8.72,8.75,8.72,8.75,194000.0
2006-10-20 12:00:00,8.75,8.75,8.72,8.72,81000.0,8.75,8.75,8.72,8.72,81000.0
2006-10-20 12:10:00,8.73,8.74,8.72,8.73,86000.0,8.73,8.74,8.72,8.73,86000.0
2006-10-20 12:20:00,8.74,8.74,8.72,8.73,95000.0,8.74,8.74,8.72,8.73,95000.0
2006-10-20 12:30:00,8.73,8.73,8.71,8.71,142000.0,8.73,8.73,8.71,8.71,142000.0
2006-10-20 12:40:00,8.71,8.72,8.71,8.72,81000.0,8.71,8.72,8.71,8.72,81000.0
2006-10-20 12:50:00,8.71,8.71,8.7,8.71,65000.0,8.71,8.71,8.7,8.71,65000.0
2006-10-20 13:00:00,8.71,8.72,8.7,8.72,117000.0,8.71,8.72,8.7,8.72,117000.0
2006-10-20 13:10:00,8.72,8.72,8.72,8.72,71000.0,8.72,8.72,8.72,8.72,71000.0
2006-10-20 13:20:00,8.72,8.75,8.72,8.74,223000.0,8.72,8.75,8.72,8.74,223000.0
2006-10-20 13:30:00,8.74,8.75,8.74,8.74,137000.0,8.74,8.75,8.74,8.74,137000.0
2006-10-20 13:40:00,8.74,8.74,8.73,8.73,101000.0,8.74,8.74,8.73,8.73,101000.0
2006-10-20 13:50:00,8.73,8.73,8.7,8.7,80000.0,8.73,8.73,8.7,8.7,80000.0
2006-10-20 14:00:00,8.7,8.72,8.7,8.72,149000.0,8.7,8.72,8.7,8.72,149000.0
2006-10-20 14:10:00,8.71,8.71,8.65,8.66,334000.0,8.71,8.71,8.65,8.66,334000.0
2006-10-20 14:20:00,8.65,8.68,8.65,8.66,271000.0,8.65,8.68,8.65,8.66,271000.0
2006-10-20 14:30:00,8.66,8.66,8.65,8.66,52000.0,8.66,8.66,8.65,8.66,52000.0
2006-10-20 14:40:00,8.65,8.67,8.65,8.66,79000.0,8.65,8.67,8.65,8.66,79000.0
2006-10-20 14:50:00,8.67,8.67,8.65,8.66,60000.0,8.67,8.67,8.65,8.66,60000.0
2006-10-20 15:00:00,8.66,8.69,8.65,8.65,189000.0,8.66,8.69,8.65,8.65,189000.0
2006-10-20 15:10:00,8.65,8.67,8.65,8.66,162000.0,8.65,8.67,8.65,8.66,162000.0
2006-10-20 15:20:00,8.66,8.7,8.66,8.68,298000.0,8.66,8.7,8.66,8.68,298000.0
2006-10-20 15:30:00,8.68,8.69,8.68,8.68,96000.0,8.68,8.69,8.68,8.68,96000.0
2006-10-20 15:40:00,8.68,8.7,8.66,8.67,234000.0,8.68,8.7,8.66,8.67,234000.0
2006-10-20 15:50:00,8.67,8.67,8.62,8.65,674000.0,8.67,8.67,8.62,8.65,674000.0
2006-10-23 09:30:00,8.82,8.84,8.68,8.7,681000.0,8.82,8.84,8.68,8.7,681000.0
2006-10-23 09:40:00,8.71,8.72,8.67,8.71,299000.0,8.71,8.72,8.67,8.71,299000.0
2006-10-23 09:50:00,8.7,8.74,8.68,8.7,298000.0,8.7,8.74,8.68,8.7,298000.0
2006-10-23 10:00:00,8.69,8.75,8.69,8.73,286000.0,8.69,8.75,8.69,8.73,286000.0
2006-10-23 10:10:00,8.74,8.75,8.72,8.73,197000.0,8.74,8.75,8.72,8.73,197000.0
2006-10-23 10:20:00,8.73,8.75,8.73,8.75,556000.0,8.73,8.75,8.73,8.75,556000.0
2006-10-23 10:30:00,8.74,8.75,8.67,8.67,485000.0,8.74,8.75,8.67,8.67,485000.0
2006-10-23 10:40:00,8.69,8.69,8.65,8.68,482000.0,8.69,8.69,8.65,8.68,482000.0
2006-10-23 10:50:00,8.67,8.69,8.66,8.67,148000.0,8.67,8.69,8.66,8.67,148000.0
2006-10-23 11:00:00,8.68,8.7,8.67,8.7,153000.0,8.68,8.7,8.67,8.7,153000.0
2006-10-23 11:10:00,8.7,8.75,8.69,8.75,272000.0,8.7,8.75,8.69,8.75,272000.0
2006-10-23 11:20:00,8.75,8.75,8.73,8.73,157000.0,8.75,8.75,8.73,8.73,157000.0
2006-10-23 11:30:00,8.73,8.74,8.72,8.74,33000.0,8.73,8.74,8.72,8.74,33000.0
2006-10-23 11:40:00,8.74,8.75,8.73,8.74,33000.0,8.74,8.75,8.73,8.74,33000.0
2006-10-23 11:50:00,8.74,8.78,8.74,8.78,214000.0,8.74,8.78,8.74,8.78,214000.0
2006-10-23 12:00:00,8.78,8.83,8.77,8.83,575000.0,8.78,8.83,8.77,8.83,575000.0
2006-10-23 12:10:00,8.83,8.84,8.78,8.78,180000.0,8.83,8.84,8.78,8.78,180000.0
2006-10-23 12:20:00,8.79,8.82,8.79,8.82,169000.0,8.79,8.82,8.79,8.82,169000.0
2006-10-23 12:30:00,8.82,8.82,8.77,8.79,160000.0,8.82,8.82,8.77,8.79,160000.0
2006-10-23 12:40:00,8.79,8.82,8.79,8.8,138000.0,8.79,8.82,8.79,8.8,138000.0
2006-10-23 12:50:00,8.8,8.82,8.79,8.81,101000.0,8.8,8.82,8.79,8.81,101000.0
2006-10-23 13:00:00,8.81,8.82,8.79,8.8,95000.0,8.81,8.82,8.79,8.8,95000.0
2006-10-23 13:10:00,8.8,8.8,8.79,8.8,153000.0,8.8,8.8,8.79,8.8,153000.0
2006-10-23 13:20:00,8.8,8.81,8.79,8.81,174000.0,8.8,8.81,8.79,8.81,174000.0
2006-10-23 13:30:00,8.81,8.82,8.78,8.78,162000.0,8.81,8.82,8.78,8.78,162000.0
2006-10-23 13:40:00,8.78,8.78,8.75,8.75,226000.0,8.78,8.78,8.75,8.75,226000.0
2006-10-23 13:50:00,8.75,8.76,8.73,8.76,85000.0,8.75,8.76,8.73,8.76,85000.0
2006-10-23 14:00:00,8.76,8.76,8.74,8.74,40000.0,8.76,8.76,8.74,8.74,40000.0
2006-10-23 14:10:00,8.73,8.75,8.72,8.72,75000.0,8.73,8.75,8.72,8.72,75000.0
2006-10-23 14:20:00,8.72,8.74,8.72,8.73,86000.0,8.72,8.74,8.72,8.73,86000.0
2006-10-23 14:30:00,8.73,8.75,8.73,8.74,70000.0,8.73,8.75,8.73,8.74,70000.0
2006-10-23 14:40:00,8.74,8.77,8.74,8.76,53000.0,8.74,8.77,8.74,8.76,53000.0
2006-10-23 14:50:00,8.76,8.78,8.76,8.76,77000.0,8.76,8.78,8.76,8.76,77000.0
2006-10-23 15:00:00,8.76,8.8,8.76,8.8,151000.0,8.76,8.8,8.76,8.8,151000.0
2006-10-23 15:10:00,8.8,8.8,8.75,8.75,378000.0,8.8,8.8,8.75,8.75,378000.0
2006-10-23 15:20:00,8.75,8.76,8.73,8.75,173000.0,8.75,8.76,8.73,8.75,173000.0
2006-10-23 15:30:00,8.76,8.77,8.74,8.76,120000.0,8.76,8.77,8.74,8.76,120000.0
2006-10-23 15:40:00,8.76,8.77,8.75,8.76,183000.0,8.76,8.77,8.75,8.76,183000.0
2006-10-23 15:50:00,8.75,8.76,8.72,8.75,401000.0,8.75,8.76,8.72,8.75,401000.0
2006-10-24 09:30:00,8.56,8.78,8.56,8.7,706000.0,8.56,8.78,8.56,8.7,706000.0
2006-10-24 09:40:00,8.7,8.7,8.62,8.62,562000.0,8.7,8.7,8.62,8.62,562000.0
2006-10-24 09:50:00,8.62,8.63,8.58,8.58,577000.0,8.62,8.63,8.58,8.58,577000.0
2006-10-24 10:00:00,8.58,8.62,8.58,8.6,340000.0,8.58,8.62,8.58,8.6,340000.0
2006-10-24 10:10:00,8.59,8.59,8.45,8.45,1661000.0,8.59,8.59,8.45,8.45,1661000.0
2006-10-24 10:20:00,8.45,8.47,8.41,8.46,992000.0,8.45,8.47,8.41,8.46,992000.0
2006-10-24 10:30:00,8.46,8.47,8.43,8.45,425000.0,8.46,8.47,8.43,8.45,425000.0
2006-10-24 10:40:00,8.46,8.52,8.46,8.5,723000.0,8.46,8.52,8.46,8.5,723000.0
2006-10-24 10:50:00,8.5,8.51,8.49,8.5,237000.0,8.5,8.51,8.49,8.5,237000.0
2006-10-24 11:00:00,8.51,8.56,8.51,8.51,354000.0,8.51,8.56,8.51,8.51,354000.0
2006-10-24 11:10:00,8.51,8.58,8.5,8.54,338000.0,8.51,8.58,8.5,8.54,338000.0
2006-10-24 11:20:00,8.53,8.55,8.53,8.54,143000.0,8.53,8.55,8.53,8.54,143000.0
2006-10-24 11:30:00,8.54,8.55,8.52,8.52,196000.0,8.54,8.55,8.52,8.52,196000.0
2006-10-24 11:40:00,8.52,8.54,8.5,8.51,138000.0,8.52,8.54,8.5,8.51,138000.0
2006-10-24 11:50:00,8.51,8.52,8.5,8.51,121000.0,8.51,8.52,8.5,8.51,121000.0
2006-10-24 12:00:00,8.51,8.52,8.5,8.52,181000.0,8.51,8.52,8.5,8.52,181000.0
2006-10-24 12:10:00,8.52,8.52,8.48,8.48,584000.0,8.52,8.52,8.48,8.48,584000.0
2006-10-24 12:20:00,8.48,8.53,8.46,8.49,231000.0,8.48,8.53,8.46,8.49,231000.0
2006-10-24 12:30:00,8.49,8.49,8.48,8.48,97000.0,8.49,8.49,8.48,8.48,97000.0
2006-10-24 12:40:00,8.48,8.48,8.46,8.46,86000.0,8.48,8.48,8.46,8.46,86000.0
2006-10-24 12:50:00,8.46,8.46,8.44,8.45,223000.0,8.46,8.46,8.44,8.45,223000.0
2006-10-24 13:00:00,8.44,8.45,8.44,8.45,95000.0,8.44,8.45,8.44,8.45,95000.0
2006-10-24 13:10:00,8.45,8.46,8.45,8.45,75000.0,8.45,8.46,8.45,8.45,75000.0
2006-10-24 13:20:00,8.46,8.46,8.44,8.44,129000.0,8.46,8.46,8.44,8.44,129000.0
2006-10-24 13:30:00,8.45,8.45,8.44,8.45,294000.0,8.45,8.45,8.44,8.45,294000.0
2006-10-24 13:40:00,8.45,8.46,8.41,8.41,336000.0,8.45,8.46,8.41,8.41,336000.0
2006-10-24 13:50:00,8.41,8.45,8.41,8.44,280000.0,8.41,8.45,8.41,8.44,280000.0
2006-10-24 14:00:00,8.44,8.45,8.43,8.45,116000.0,8.44,8.45,8.43,8.45,116000.0
2006-10-24 14:10:00,8.45,8.45,8.43,8.43,63000.0,8.45,8.45,8.43,8.43,63000.0
2006-10-24 14:20:00,8.44,8.45,8.43,8.45,296000.0,8.44,8.45,8.43,8.45,296000.0
2006-10-24 14:30:00,8.45,8.46,8.42,8.44,168000.0,8.45,8.46,8.42,8.44,168000.0
2006-10-24 14:40:00,8.43,8.44,8.42,8.44,97000.0,8.43,8.44,8.42,8.44,97000.0
2006-10-24 14:50:00,8.44,8.44,8.42,8.44,203000.0,8.44,8.44,8.42,8.44,203000.0
2006-10-24 15:00:00,8.44,8.45,8.43,8.43,159000.0,8.44,8.45,8.43,8.43,159000.0
2006-10-24 15:10:00,8.43,8.44,8.42,8.44,108000.0,8.43,8.44,8.42,8.44,108000.0
2006-10-24 15:20:00,8.44,8.45,8.44,8.45,110000.0,8.44,8.45,8.44,8.45,110000.0
2006-10-24 15:30:00,8.44,8.45,8.44,8.45,246000.0,8.44,8.45,8.44,8.45,246000.0
2006-10-24 15:40:00,8.45,8.45,8.45,8.45,212000.0,8.45,8.45,8.45,8.45,212000.0
2006-10-24 15:50:00,8.45,8.45,8.42,8.42,584000.0,8.45,8.45,8.42,8.42,584000.0
2006-10-25 09:30:00,8.43,8.57,8.43,8.47,341000.0,8.43,8.57,8.43,8.47,341000.0
2006-10-25 09:40:00,8.47,8.52,8.47,8.5,334000.0,8.47,8.52,8.47,8.5,334000.0
2006-10-25 09:50:00,8.51,8.54,8.5,8.53,230000.0,8.51,8.54,8.5,8.53,230000.0
2006-10-25 10:00:00,8.53,8.56,8.53,8.54,316000.0,8.53,8.56,8.53,8.54,316000.0
2006-10-25 10:10:00,8.53,8.55,8.5,8.5,223000.0,8.53,8.55,8.5,8.5,223000.0
2006-10-25 10:20:00,8.5,8.53,8.49,8.53,371000.0,8.5,8.53,8.49,8.53,371000.0
2006-10-25 10:30:00,8.52,8.52,8.51,8.51,182000.0,8.52,8.52,8.51,8.51,182000.0
2006-10-25 10:40:00,8.51,8.52,8.51,8.52,176000.0,8.51,8.52,8.51,8.52,176000.0
2006-10-25 10:50:00,8.52,8.52,8.5,8.51,131000.0,8.52,8.52,8.5,8.51,131000.0
2006-10-25 11:00:00,8.51,8.53,8.49,8.53,224000.0,8.51,8.53,8.49,8.53,224000.0
2006-10-25 11:10:00,8.53,8.54,8.52,8.53,351000.0,8.53,8.54,8.52,8.53,351000.0
2006-10-25 11:20:00,8.52,8.53,8.52,8.52,101000.0,8.52,8.53,8.52,8.52,101000.0
2006-10-25 11:30:00,8.51,8.52,8.49,8.51,242000.0,8.51,8.52,8.49,8.51,242000.0
2006-10-25 11:40:00,8.51,8.52,8.49,8.5,339000.0,8.51,8.52,8.49,8.5,339000.0
2006-10-25 11:50:00,8.5,8.5,8.49,8.5,157000.0,8.5,8.5,8.49,8.5,157000.0
2006-10-25 12:00:00,8.5,8.5,8.5,8.5,152000.0,8.5,8.5,8.5,8.5,152000.0
2006-10-25 12:10:00,8.5,8.51,8.5,8.5,317000.0,8.5,8.51,8.5,8.5,317000.0
2006-10-25 12:20:00,8.5,8.51,8.5,8.51,74000.0,8.5,8.51,8.5,8.51,74000.0
2006-10-25 12:30:00,8.5,8.5,8.49,8.5,101000.0,8.5,8.5,8.49,8.5,101000.0
2006-10-25 12:40:00,8.5,8.5,8.48,8.49,154000.0,8.5,8.5,8.48,8.49,154000.0
2006-10-25 12:50:00,8.49,8.5,8.49,8.49,27000.0,8.49,8.5,8.49,8.49,27000.0
2006-10-25 13:00:00,8.49,8.5,8.49,8.49,68000.0,8.49,8.5,8.49,8.49,68000.0
2006-10-25 13:10:00,8.5,8.5,8.49,8.49,24000.0,8.5,8.5,8.49,8.49,24000.0
2006-10-25 13:20:00,8.49,8.49,8.49,8.49,33000.0,8.49,8.49,8.49,8.49,33000.0
2006-10-25 13:30:00,8.49,8.49,8.49,8.49,52000.0,8.49,8.49,8.49,8.49,52000.0
2006-10-25 13:40:00,8.49,8.5,8.49,8.49,35000.0,8.49,8.5,8.49,8.49,35000.0
2006-10-25 13:50:00,8.49,8.51,8.49,8.51,67000.0,8.49,8.51,8.49,8.51,67000.0
2006-10-25 14:00:00,8.51,8.51,8.5,8.5,80000.0,8.51,8.51,8.5,8.5,80000.0
2006-10-25 14:10:00,8.5,8.53,8.49,8.52,262000.0,8.5,8.53,8.49,8.52,262000.0
2006-10-25 14:20:00,8.52,8.53,8.49,8.5,218000.0,8.52,8.53,8.49,8.5,218000.0
2006-10-25 14:30:00,8.5,8.51,8.49,8.5,126000.0,8.5,8.51,8.49,8.5,126000.0
2006-10-25 14:40:00,8.5,8.53,8.5,8.53,142000.0,8.5,8.53,8.5,8.53,142000.0
2006-10-25 14:50:00,8.52,8.52,8.5,8.5,262000.0,8.52,8.52,8.5,8.5,262000.0
2006-10-25 15:00:00,8.5,8.51,8.5,8.5,335000.0,8.5,8.51,8.5,8.5,335000.0
2006-10-25 15:10:00,8.51,8.51,8.5,8.5,122000.0,8.51,8.51,8.5,8.5,122000.0
2006-10-25 15:20:00,8.5,8.53,8.49,8.5,623000.0,8.5,8.53,8.49,8.5,623000.0
2006-10-25 15:30:00,8.5,8.52,8.5,8.51,86000.0,8.5,8.52,8.5,8.51,86000.0
2006-10-25 15:40:00,8.51,8.51,8.47,8.49,347000.0,8.51,8.51,8.47,8.49,347000.0
2006-10-25 15:50:00,8.5,8.51,8.48,8.49,342000.0,8.5,8.51,8.48,8.49,342000.0
2006-10-26 09:30:00,8.6,8.6,8.51,8.53,240000.0,8.6,8.6,8.51,8.53,240000.0
2006-10-26 09:40:00,8.53,8.53,8.51,8.51,300000.0,8.53,8.53,8.51,8.51,300000.0
2006-10-26 09:50:00,8.51,8.53,8.5,8.51,246000.0,8.51,8.53,8.5,8.51,246000.0
2006-10-26 10:00:00,8.52,8.52,8.5,8.51,105000.0,8.52,8.52,8.5,8.51,105000.0
2006-10-26 10:10:00,8.5,8.53,8.5,8.52,210000.0,8.5,8.53,8.5,8.52,210000.0
2006-10-26 10:20:00,8.52,8.52,8.5,8.5,106000.0,8.52,8.52,8.5,8.5,106000.0
2006-10-26 10:30:00,8.5,8.51,8.49,8.51,103000.0,8.5,8.51,8.49,8.51,103000.0
2006-10-26 10:40:00,8.5,8.51,8.5,8.5,23000.0,8.5,8.51,8.5,8.5,23000.0
2006-10-26 10:50:00,8.51,8.51,8.5,8.5,53000.0,8.51,8.51,8.5,8.5,53000.0
2006-10-26 11:00:00,8.5,8.5,8.5,8.5,45000.0,8.5,8.5,8.5,8.5,45000.0
2006-10-26 11:10:00,8.5,8.51,8.5,8.5,80000.0,8.5,8.51,8.5,8.5,80000.0
2006-10-26 11:20:00,8.5,8.5,8.5,8.5,75000.0,8.5,8.5,8.5,8.5,75000.0
2006-10-26 11:30:00,8.5,8.52,8.5,8.52,127000.0,8.5,8.52,8.5,8.52,127000.0
2006-10-26 11:40:00,8.52,8.52,8.52,8.52,37000.0,8.52,8.52,8.52,8.52,37000.0
2006-10-26 11:50:00,8.52,8.52,8.52,8.52,8000.0,8.52,8.52,8.52,8.52,8000.0
2006-10-26 12:00:00,8.52,8.52,8.5,8.51,65000.0,8.52,8.52,8.5,8.51,65000.0
2006-10-26 12:10:00,8.51,8.51,8.51,8.51,28000.0,8.51,8.51,8.51,8.51,28000.0
2006-10-26 12:20:00,8.51,8.51,8.5,8.51,78000.0,8.51,8.51,8.5,8.51,78000.0
2006-10-26 12:30:00,8.51,8.51,8.51,8.51,242000.0,8.51,8.51,8.51,8.51,242000.0
2006-10-26 12:40:00,8.51,8.51,8.5,8.51,34000.0,8.51,8.51,8.5,8.51,34000.0
2006-10-26 12:50:00,8.5,8.51,8.5,8.51,31000.0,8.5,8.51,8.5,8.51,31000.0
2006-10-26 13:00:00,8.51,8.51,8.5,8.5,68000.0,8.51,8.51,8.5,8.5,68000.0
2006-10-26 13:10:00,8.5,8.5,8.5,8.5,102000.0,8.5,8.5,8.5,8.5,102000.0
2006-10-26 13:20:00,8.5,8.51,8.5,8.51,147000.0,8.5,8.51,8.5,8.51,147000.0
2006-10-26 13:30:00,8.51,8.51,8.51,8.51,48000.0,8.51,8.51,8.51,8.51,48000.0
2006-10-26 13:40:00,8.51,8.52,8.5,8.5,71000.0,8.51,8.52,8.5,8.5,71000.0
2006-10-26 13:50:00,8.5,8.5,8.5,8.5,21000.0,8.5,8.5,8.5,8.5,21000.0
2006-10-26 14:00:00,8.5,8.51,8.5,8.5,80000.0,8.5,8.51,8.5,8.5,80000.0
2006-10-26 14:10:00,8.5,8.51,8.5,8.5,69000.0,8.5,8.51,8.5,8.5,69000.0
2006-10-26 14:20:00,8.5,8.51,8.5,8.51,28000.0,8.5,8.51,8.5,8.51,28000.0
2006-10-26 14:30:00,8.51,8.53,8.51,8.51,128000.0,8.51,8.53,8.51,8.51,128000.0
2006-10-26 14:40:00,8.51,8.51,8.5,8.5,137000.0,8.51,8.51,8.5,8.5,137000.0
2006-10-26 14:50:00,8.5,8.5,8.5,8.5,78000.0,8.5,8.5,8.5,8.5,78000.0
2006-10-26 15:00:00,8.5,8.5,8.5,8.5,169000.0,8.5,8.5,8.5,8.5,169000.0
2006-10-26 15:10:00,8.5,8.5,8.5,8.5,48000.0,8.5,8.5,8.5,8.5,48000.0
2006-10-26 15:20:00,8.5,8.5,8.5,8.5,90000.0,8.5,8.5,8.5,8.5,90000.0
2006-10-26 15:30:00,8.5,8.5,8.49,8.49,49000.0,8.5,8.5,8.49,8.49,49000.0
2006-10-26 15:40:00,8.5,8.5,8.49,8.49,273000.0,8.5,8.5,8.49,8.49,273000.0
2006-10-26 15:50:00,8.49,8.5,8.49,8.5,209000.0,8.49,8.5,8.49,8.5,209000.0
2006-10-27 09:30:00,8.55,8.59,8.51,8.56,512000.0,8.55,8.59,8.51,8.56,512000.0
2006-10-27 09:40:00,8.56,8.57,8.53,8.55,186000.0,8.56,8.57,8.53,8.55,186000.0
2006-10-27 09:50:00,8.55,8.59,8.55,8.59,406000.0,8.55,8.59,8.55,8.59,406000.0
2006-10-27 10:00:00,8.57,8.59,8.57,8.58,240000.0,8.57,8.59,8.57,8.58,240000.0
2006-10-27 10:10:00,8.58,8.63,8.58,8.63,585000.0,8.58,8.63,8.58,8.63,585000.0
2006-10-27 10:20:00,8.63,8.65,8.62,8.65,428000.0,8.63,8.65,8.62,8.65,428000.0
2006-10-27 10:30:00,8.65,8.68,8.63,8.68,527000.0,8.65,8.68,8.63,8.68,527000.0
2006-10-27 10:40:00,8.68,8.82,8.68,8.8,1432000.0,8.68,8.82,8.68,8.8,1432000.0
2006-10-27 10:50:00,8.8,8.9,8.77,8.89,1310000.0,8.8,8.9,8.77,8.89,1310000.0
2006-10-27 11:00:00,8.9,8.9,8.84,8.87,1127000.0,8.9,8.9,8.84,8.87,1127000.0
2006-10-27 11:10:00,8.87,9.0,8.87,8.99,2080000.0,8.87,9.0,8.87,8.99,2080000.0
2006-10-27 11:20:00,8.99,9.1,8.98,9.05,2241000.0,8.99,9.1,8.98,9.05,2241000.0
2006-10-27 11:30:00,9.05,9.05,8.99,9.0,1483000.0,9.05,9.05,8.99,9.0,1483000.0
2006-10-27 11:40:00,9.0,9.01,8.93,8.94,931000.0,9.0,9.01,8.93,8.94,931000.0
2006-10-27 11:50:00,8.93,9.0,8.93,8.99,868000.0,8.93,9.0,8.93,8.99,868000.0
2006-10-27 12:00:00,8.99,9.02,8.97,8.98,523000.0,8.99,9.02,8.97,8.98,523000.0
2006-10-27 12:10:00,8.98,9.01,8.98,9.0,447000.0,8.98,9.01,8.98,9.0,447000.0
2006-10-27 12:20:00,9.0,9.01,8.97,8.98,270000.0,9.0,9.01,8.97,8.98,270000.0
2006-10-27 12:30:00,8.98,8.99,8.96,8.97,221000.0,8.98,8.99,8.96,8.97,221000.0
2006-10-27 12:40:00,8.97,8.97,8.93,8.94,344000.0,8.97,8.97,8.93,8.94,344000.0
2006-10-27 12:50:00,8.93,8.93,8.84,8.86,896000.0,8.93,8.93,8.84,8.86,896000.0
2006-10-27 13:00:00,8.86,8.91,8.83,8.9,404000.0,8.86,8.91,8.83,8.9,404000.0
2006-10-27 13:10:00,8.89,8.95,8.89,8.95,266000.0,8.89,8.95,8.89,8.95,266000.0
2006-10-27 13:20:00,8.95,8.96,8.9,8.91,350000.0,8.95,8.96,8.9,8.91,350000.0
2006-10-27 13:30:00,8.9,8.91,8.87,8.87,294000.0,8.9,8.91,8.87,8.87,294000.0
2006-10-27 13:40:00,8.87,8.88,8.84,8.84,240000.0,8.87,8.88,8.84,8.84,240000.0
2006-10-27 13:50:00,8.84,8.94,8.84,8.9,299000.0,8.84,8.94,8.84,8.9,299000.0
2006-10-27 14:00:00,8.9,8.9,8.86,8.88,220000.0,8.9,8.9,8.86,8.88,220000.0
2006-10-27 14:10:00,8.87,8.89,8.87,8.89,163000.0,8.87,8.89,8.87,8.89,163000.0
2006-10-27 14:20:00,8.89,8.89,8.81,8.83,598000.0,8.89,8.89,8.81,8.83,598000.0
2006-10-27 14:30:00,8.83,8.9,8.83,8.88,415000.0,8.83,8.9,8.83,8.88,415000.0
2006-10-27 14:40:00,8.87,8.88,8.84,8.85,189000.0,8.87,8.88,8.84,8.85,189000.0
2006-10-27 14:50:00,8.85,8.86,8.8,8.86,508000.0,8.85,8.86,8.8,8.86,508000.0
2006-10-27 15:00:00,8.86,8.86,8.83,8.85,379000.0,8.86,8.86,8.83,8.85,379000.0
2006-10-27 15:10:00,8.85,8.85,8.82,8.83,357000.0,8.85,8.85,8.82,8.83,357000.0
2006-10-27 15:20:00,8.84,8.85,8.83,8.84,227000.0,8.84,8.85,8.83,8.84,227000.0
2006-10-27 15:30:00,8.84,8.92,8.84,8.91,825000.0,8.84,8.92,8.84,8.91,825000.0
2006-10-27 15:40:00,8.91,8.94,8.85,8.88,623000.0,8.91,8.94,8.85,8.88,623000.0
2006-10-27 15:50:00,8.88,8.92,8.87,8.88,957000.0,8.88,8.92,8.87,8.88,957000.0
2006-10-30 09:30:00,9.05,9.35,9.03,9.24,6284000.0,9.05,9.35,9.03,9.24,6284000.0
2006-10-30 09:40:00,9.24,9.35,9.23,9.25,2501000.0,9.24,9.35,9.23,9.25,2501000.0
2006-10-30 09:50:00,9.25,9.36,9.2,9.32,2868000.0,9.25,9.36,9.2,9.32,2868000.0
2006-10-30 10:00:00,9.31,9.4,9.24,9.38,3003000.0,9.31,9.4,9.24,9.38,3003000.0
2006-10-30 10:10:00,9.38,9.45,9.34,9.4,2273000.0,9.38,9.45,9.34,9.4,2273000.0
2006-10-30 10:20:00,9.4,9.41,9.29,9.3,1531000.0,9.4,9.41,9.29,9.3,1531000.0
2006-10-30 10:30:00,9.3,9.37,9.28,9.35,1304000.0,9.3,9.37,9.28,9.35,1304000.0
2006-10-30 10:40:00,9.36,9.4,9.35,9.38,841000.0,9.36,9.4,9.35,9.38,841000.0
2006-10-30 10:50:00,9.38,9.44,9.37,9.4,1167000.0,9.38,9.44,9.37,9.4,1167000.0
2006-10-30 11:00:00,9.39,9.41,9.39,9.4,466000.0,9.39,9.41,9.39,9.4,466000.0
2006-10-30 11:10:00,9.41,9.44,9.35,9.36,1275000.0,9.41,9.44,9.35,9.36,1275000.0
2006-10-30 11:20:00,9.35,9.36,9.3,9.33,1054000.0,9.35,9.36,9.3,9.33,1054000.0
2006-10-30 11:30:00,9.33,9.4,9.33,9.39,486000.0,9.33,9.4,9.33,9.39,486000.0
2006-10-30 11:40:00,9.39,9.44,9.38,9.42,765000.0,9.39,9.44,9.38,9.42,765000.0
2006-10-30 11:50:00,9.42,9.5,9.4,9.49,1677000.0,9.42,9.5,9.4,9.49,1677000.0
2006-10-30 12:00:00,9.49,9.49,9.4,9.4,1412000.0,9.49,9.49,9.4,9.4,1412000.0
2006-10-30 12:10:00,9.41,9.45,9.39,9.42,629000.0,9.41,9.45,9.39,9.42,629000.0
2006-10-30 12:20:00,9.41,9.45,9.37,9.45,533000.0,9.41,9.45,9.37,9.45,533000.0
2006-10-30 12:30:00,9.45,9.46,9.44,9.46,434000.0,9.45,9.46,9.44,9.46,434000.0
2006-10-30 12:40:00,9.46,9.48,9.44,9.45,591000.0,9.46,9.48,9.44,9.45,591000.0
2006-10-30 12:50:00,9.45,9.49,9.45,9.47,796000.0,9.45,9.49,9.45,9.47,796000.0
2006-10-30 13:00:00,9.47,9.51,9.45,9.46,1741000.0,9.47,9.51,9.45,9.46,1741000.0
2006-10-30 13:10:00,9.46,9.51,9.45,9.49,1339000.0,9.46,9.51,9.45,9.49,1339000.0
2006-10-30 13:20:00,9.49,9.51,9.47,9.47,882000.0,9.49,9.51,9.47,9.47,882000.0
2006-10-30 13:30:00,9.48,9.51,9.48,9.49,451000.0,9.48,9.51,9.48,9.49,451000.0
2006-10-30 13:40:00,9.49,9.49,9.45,9.45,516000.0,9.49,9.49,9.45,9.45,516000.0
2006-10-30 13:50:00,9.46,9.49,9.45,9.49,486000.0,9.46,9.49,9.45,9.49,486000.0
2006-10-30 14:00:00,9.48,9.5,9.45,9.49,543000.0,9.48,9.5,9.45,9.49,543000.0
2006-10-30 14:10:00,9.49,9.5,9.48,9.49,376000.0,9.49,9.5,9.48,9.49,376000.0
2006-10-30 14:20:00,9.49,9.49,9.45,9.46,609000.0,9.49,9.49,9.45,9.46,609000.0
2006-10-30 14:30:00,9.46,9.48,9.44,9.48,628000.0,9.46,9.48,9.44,9.48,628000.0
2006-10-30 14:40:00,9.47,9.54,9.47,9.48,1650000.0,9.47,9.54,9.47,9.48,1650000.0
2006-10-30 14:50:00,9.49,9.51,9.45,9.49,724000.0,9.49,9.51,9.45,9.49,724000.0
2006-10-30 15:00:00,9.49,9.54,9.48,9.53,1105000.0,9.49,9.54,9.48,9.53,1105000.0
2006-10-30 15:10:00,9.53,9.59,9.53,9.58,2288000.0,9.53,9.59,9.53,9.58,2288000.0
2006-10-30 15:20:00,9.58,9.61,9.55,9.58,1637000.0,9.58,9.61,9.55,9.58,1637000.0
2006-10-30 15:30:00,9.58,9.58,9.52,9.55,1401000.0,9.58,9.58,9.52,9.55,1401000.0
2006-10-30 15:40:00,9.55,9.62,9.54,9.59,2286000.0,9.55,9.62,9.54,9.59,2286000.0
2006-10-30 15:50:00,9.6,9.6,9.56,9.6,1857000.0,9.6,9.6,9.56,9.6,1857000.0
2006-10-31 09:30:00,9.9,9.91,9.66,9.69,6002000.0,9.9,9.91,9.66,9.69,6002000.0
2006-10-31 09:40:00,9.69,9.69,9.52,9.61,4763000.0,9.69,9.69,9.52,9.61,4763000.0
2006-10-31 09:50:00,9.61,9.65,9.5,9.51,1732000.0,9.61,9.65,9.5,9.51,1732000.0
2006-10-31 10:00:00,9.51,9.51,9.26,9.28,6321000.0,9.51,9.51,9.26,9.28,6321000.0
2006-10-31 10:10:00,9.28,9.34,9.18,9.19,7525000.0,9.28,9.34,9.18,9.19,7525000.0
2006-10-31 10:20:00,9.19,9.22,8.97,9.04,8860000.0,9.19,9.22,8.97,9.04,8860000.0
2006-10-31 10:30:00,9.05,9.07,8.78,8.91,11277000.0,9.05,9.07,8.78,8.91,11277000.0
2006-10-31 10:40:00,8.91,9.0,8.85,8.95,5163000.0,8.91,9.0,8.85,8.95,5163000.0
2006-10-31 10:50:00,8.95,9.1,8.92,9.08,3366000.0,8.95,9.1,8.92,9.08,3366000.0
2006-10-31 11:00:00,9.09,9.09,8.93,8.95,2599000.0,9.09,9.09,8.93,8.95,2599000.0
2006-10-31 11:10:00,8.95,8.99,8.93,8.97,1960000.0,8.95,8.99,8.93,8.97,1960000.0
2006-10-31 11:20:00,8.97,9.0,8.89,8.93,2814000.0,8.97,9.0,8.89,8.93,2814000.0
2006-10-31 11:30:00,8.93,8.94,8.87,8.94,2094000.0,8.93,8.94,8.87,8.94,2094000.0
2006-10-31 11:40:00,8.94,8.94,8.87,8.9,1789000.0,8.94,8.94,8.87,8.9,1789000.0
2006-10-31 11:50:00,8.9,8.92,8.86,8.89,1113000.0,8.9,8.92,8.86,8.89,1113000.0
2006-10-31 12:00:00,8.89,8.92,8.85,8.86,1150000.0,8.89,8.92,8.85,8.86,1150000.0
2006-10-31 12:10:00,8.86,8.89,8.84,8.86,1223000.0,8.86,8.89,8.84,8.86,1223000.0
2006-10-31 12:20:00,8.85,8.87,8.76,8.8,2729000.0,8.85,8.87,8.76,8.8,2729000.0
2006-10-31 12:30:00,8.79,8.8,8.67,8.74,2710000.0,8.79,8.8,8.67,8.74,2710000.0
2006-10-31 12:40:00,8.74,8.82,8.71,8.81,1257000.0,8.74,8.82,8.71,8.81,1257000.0
2006-10-31 12:50:00,8.81,8.91,8.8,8.86,2233000.0,8.81,8.91,8.8,8.86,2233000.0
2006-10-31 13:00:00,8.86,8.86,8.79,8.83,1568000.0,8.86,8.86,8.79,8.83,1568000.0
2006-10-31 13:10:00,8.83,8.85,8.78,8.79,831000.0,8.83,8.85,8.78,8.79,831000.0
2006-10-31 13:20:00,8.79,8.89,8.78,8.89,930000.0,8.79,8.89,8.78,8.89,930000.0
2006-10-31 13:30:00,8.89,8.9,8.84,8.85,882000.0,8.89,8.9,8.84,8.85,882000.0
2006-10-31 13:40:00,8.84,8.85,8.79,8.79,804000.0,8.84,8.85,8.79,8.79,804000.0
2006-10-31 13:50:00,8.79,8.85,8.79,8.81,695000.0,8.79,8.85,8.79,8.81,695000.0
2006-10-31 14:00:00,8.81,8.83,8.77,8.78,722000.0,8.81,8.83,8.77,8.78,722000.0
2006-10-31 14:10:00,8.78,8.83,8.75,8.8,1241000.0,8.78,8.83,8.75,8.8,1241000.0
2006-10-31 14:20:00,8.81,9.02,8.71,8.72,1626000.0,8.81,9.02,8.71,8.72,1626000.0
2006-10-31 14:30:00,8.72,8.74,8.69,8.71,2102000.0,8.72,8.74,8.69,8.71,2102000.0
2006-10-31 14:40:00,8.71,8.78,8.7,8.75,1401000.0,8.71,8.78,8.7,8.75,1401000.0
2006-10-31 14:50:00,8.75,8.79,8.73,8.78,1048000.0,8.75,8.79,8.73,8.78,1048000.0
2006-10-31 15:00:00,8.79,8.84,8.76,8.78,1659000.0,8.79,8.84,8.76,8.78,1659000.0
2006-10-31 15:10:00,8.78,8.8,8.74,8.76,1017000.0,8.78,8.8,8.74,8.76,1017000.0
2006-10-31 15:20:00,8.76,8.77,8.73,8.76,857000.0,8.76,8.77,8.73,8.76,857000.0
2006-10-31 15:30:00,8.76,8.81,8.75,8.8,1386000.0,8.76,8.81,8.75,8.8,1386000.0
2006-10-31 15:40:00,8.79,8.89,8.79,8.85,2826000.0,8.79,8.89,8.79,8.85,2826000.0
2006-10-31 15:50:00,8.85,8.87,8.72,8.74,3712000.0,8.85,8.87,8.72,8.74,3712000.0
2006-11-01 09:30:00,8.63,8.84,8.61,8.78,7556000.0,8.63,8.84,8.61,8.78,7556000.0
2006-11-01 09:40:00,8.78,8.79,8.55,8.58,7126000.0,8.78,8.79,8.55,8.58,7126000.0
2006-11-01 09:50:00,8.58,8.59,8.44,8.51,5595000.0,8.58,8.59,8.44,8.51,5595000.0
2006-11-01 10:00:00,8.51,8.58,8.48,8.52,3159000.0,8.51,8.58,8.48,8.52,3159000.0
2006-11-01 10:10:00,8.52,8.55,8.45,8.5,2158000.0,8.52,8.55,8.45,8.5,2158000.0
2006-11-01 10:20:00,8.5,8.55,8.46,8.54,2233000.0,8.5,8.55,8.46,8.54,2233000.0
2006-11-01 10:30:00,8.54,8.54,8.48,8.54,1368000.0,8.54,8.54,8.48,8.54,1368000.0
2006-11-01 10:40:00,8.54,8.56,8.51,8.54,1627000.0,8.54,8.56,8.51,8.54,1627000.0
2006-11-01 10:50:00,8.55,8.58,8.55,8.58,1548000.0,8.55,8.58,8.55,8.58,1548000.0
2006-11-01 11:00:00,8.58,8.61,8.5,8.51,1602000.0,8.58,8.61,8.5,8.51,1602000.0
2006-11-01 11:10:00,8.52,8.59,8.5,8.57,927000.0,8.52,8.59,8.5,8.57,927000.0
2006-11-01 11:20:00,8.58,8.58,8.55,8.58,526000.0,8.58,8.58,8.55,8.58,526000.0
2006-11-01 11:30:00,8.57,8.6,8.57,8.58,1609000.0,8.57,8.6,8.57,8.58,1609000.0
2006-11-01 11:40:00,8.58,8.62,8.58,8.62,1484000.0,8.58,8.62,8.58,8.62,1484000.0
2006-11-01 11:50:00,8.62,8.69,8.62,8.69,2605000.0,8.62,8.69,8.62,8.69,2605000.0
2006-11-01 12:00:00,8.69,8.72,8.63,8.64,2249000.0,8.69,8.72,8.63,8.64,2249000.0
2006-11-01 12:10:00,8.65,8.66,8.61,8.64,881000.0,8.65,8.66,8.61,8.64,881000.0
2006-11-01 12:20:00,8.64,8.65,8.61,8.63,806000.0,8.64,8.65,8.61,8.63,806000.0
2006-11-01 12:30:00,8.62,8.63,8.56,8.61,964000.0,8.62,8.63,8.56,8.61,964000.0
2006-11-01 12:40:00,8.61,8.63,8.61,8.62,459000.0,8.61,8.63,8.61,8.62,459000.0
2006-11-01 12:50:00,8.62,8.62,8.6,8.61,474000.0,8.62,8.62,8.6,8.61,474000.0
2006-11-01 13:00:00,8.61,8.62,8.56,8.59,385000.0,8.61,8.62,8.56,8.59,385000.0
2006-11-01 13:10:00,8.59,8.65,8.59,8.65,698000.0,8.59,8.65,8.59,8.65,698000.0
2006-11-01 13:20:00,8.65,8.69,8.63,8.66,947000.0,8.65,8.69,8.63,8.66,947000.0
2006-11-01 13:30:00,8.67,8.71,8.63,8.66,938000.0,8.67,8.71,8.63,8.66,938000.0
2006-11-01 13:40:00,8.66,8.68,8.64,8.67,727000.0,8.66,8.68,8.64,8.67,727000.0
2006-11-01 13:50:00,8.66,8.68,8.61,8.64,643000.0,8.66,8.68,8.61,8.64,643000.0
2006-11-01 14:00:00,8.63,8.64,8.58,8.6,724000.0,8.63,8.64,8.58,8.6,724000.0
2006-11-01 14:10:00,8.6,8.62,8.52,8.54,899000.0,8.6,8.62,8.52,8.54,899000.0
2006-11-01 14:20:00,8.54,8.56,8.51,8.52,1023000.0,8.54,8.56,8.51,8.52,1023000.0
2006-11-01 14:30:00,8.52,8.54,8.49,8.49,911000.0,8.52,8.54,8.49,8.49,911000.0
2006-11-01 14:40:00,8.49,8.49,8.45,8.48,1713000.0,8.49,8.49,8.45,8.48,1713000.0
2006-11-01 14:50:00,8.49,8.5,8.45,8.5,680000.0,8.49,8.5,8.45,8.5,680000.0
2006-11-01 15:00:00,8.5,8.52,8.41,8.44,1577000.0,8.5,8.52,8.41,8.44,1577000.0
2006-11-01 15:10:00,8.44,8.46,8.42,8.43,1167000.0,8.44,8.46,8.42,8.43,1167000.0
2006-11-01 15:20:00,8.43,8.47,8.42,8.46,1295000.0,8.43,8.47,8.42,8.46,1295000.0
2006-11-01 15:30:00,8.45,8.5,8.45,8.5,2445000.0,8.45,8.5,8.45,8.5,2445000.0
2006-11-01 15:40:00,8.49,8.56,8.49,8.53,2074000.0,8.49,8.56,8.49,8.53,2074000.0
2006-11-01 15:50:00,8.52,8.54,8.46,8.48,3786000.0,8.52,8.54,8.46,8.48,3786000.0
2006-11-02 09:30:00,8.39,8.45,8.37,8.44,1752000.0,8.39,8.45,8.37,8.44,1752000.0
2006-11-02 09:40:00,8.44,8.44,8.37,8.42,874000.0,8.44,8.44,8.37,8.42,874000.0
2006-11-02 09:50:00,8.42,8.5,8.38,8.46,847000.0,8.42,8.5,8.38,8.46,847000.0
2006-11-02 10:00:00,8.46,8.55,8.45,8.52,1149000.0,8.46,8.55,8.45,8.52,1149000.0
2006-11-02 10:10:00,8.52,8.59,8.51,8.58,1106000.0,8.52,8.59,8.51,8.58,1106000.0
2006-11-02 10:20:00,8.57,8.57,8.51,8.55,669000.0,8.57,8.57,8.51,8.55,669000.0
2006-11-02 10:30:00,8.55,8.57,8.52,8.57,515000.0,8.55,8.57,8.52,8.57,515000.0
2006-11-02 10:40:00,8.57,8.57,8.53,8.54,427000.0,8.57,8.57,8.53,8.54,427000.0
2006-11-02 10:50:00,8.55,8.6,8.55,8.58,639000.0,8.55,8.6,8.55,8.58,639000.0
2006-11-02 11:00:00,8.58,8.69,8.57,8.68,2075000.0,8.58,8.69,8.57,8.68,2075000.0
2006-11-02 11:10:00,8.67,8.71,8.67,8.69,1563000.0,8.67,8.71,8.67,8.69,1563000.0
2006-11-02 11:20:00,8.68,8.72,8.66,8.67,1310000.0,8.68,8.72,8.66,8.67,1310000.0
2006-11-02 11:30:00,8.68,8.7,8.67,8.7,692000.0,8.68,8.7,8.67,8.7,692000.0
2006-11-02 11:40:00,8.7,8.72,8.67,8.67,788000.0,8.7,8.72,8.67,8.67,788000.0
2006-11-02 11:50:00,8.68,8.68,8.66,8.67,612000.0,8.68,8.68,8.66,8.67,612000.0
2006-11-02 12:00:00,8.67,8.72,8.67,8.71,508000.0,8.67,8.72,8.67,8.71,508000.0
2006-11-02 12:10:00,8.72,8.74,8.68,8.72,815000.0,8.72,8.74,8.68,8.72,815000.0
2006-11-02 12:20:00,8.72,8.73,8.7,8.73,432000.0,8.72,8.73,8.7,8.73,432000.0
2006-11-02 12:30:00,8.73,8.75,8.72,8.73,524000.0,8.73,8.75,8.72,8.73,524000.0
2006-11-02 12:40:00,8.72,8.73,8.67,8.69,622000.0,8.72,8.73,8.67,8.69,622000.0
2006-11-02 12:50:00,8.68,8.7,8.68,8.68,257000.0,8.68,8.7,8.68,8.68,257000.0
2006-11-02 13:00:00,8.69,8.7,8.68,8.7,163000.0,8.69,8.7,8.68,8.7,163000.0
2006-11-02 13:10:00,8.7,8.72,8.68,8.72,324000.0,8.7,8.72,8.68,8.72,324000.0
2006-11-02 13:20:00,8.72,8.72,8.71,8.72,212000.0,8.72,8.72,8.71,8.72,212000.0
2006-11-02 13:30:00,8.72,8.72,8.69,8.72,127000.0,8.72,8.72,8.69,8.72,127000.0
2006-11-02 13:40:00,8.72,8.72,8.69,8.69,215000.0,8.72,8.72,8.69,8.69,215000.0
2006-11-02 13:50:00,8.69,8.71,8.68,8.69,222000.0,8.69,8.71,8.68,8.69,222000.0
2006-11-02 14:00:00,8.7,8.7,8.68,8.7,129000.0,8.7,8.7,8.68,8.7,129000.0
2006-11-02 14:10:00,8.7,8.71,8.69,8.69,232000.0,8.7,8.71,8.69,8.69,232000.0
2006-11-02 14:20:00,8.69,8.71,8.69,8.69,190000.0,8.69,8.71,8.69,8.69,190000.0
2006-11-02 14:30:00,8.69,8.71,8.69,8.7,266000.0,8.69,8.71,8.69,8.7,266000.0
2006-11-02 14:40:00,8.7,8.71,8.69,8.71,219000.0,8.7,8.71,8.69,8.71,219000.0
2006-11-02 14:50:00,8.7,8.71,8.69,8.69,213000.0,8.7,8.71,8.69,8.69,213000.0
2006-11-02 15:00:00,8.69,8.71,8.69,8.71,227000.0,8.69,8.71,8.69,8.71,227000.0
2006-11-02 15:10:00,8.71,8.74,8.69,8.71,580000.0,8.71,8.74,8.69,8.71,580000.0
2006-11-02 15:20:00,8.71,8.72,8.7,8.71,167000.0,8.71,8.72,8.7,8.71,167000.0
2006-11-02 15:30:00,8.71,8.72,8.7,8.72,283000.0,8.71,8.72,8.7,8.72,283000.0
2006-11-02 15:40:00,8.72,8.73,8.71,8.71,541000.0,8.72,8.73,8.71,8.71,541000.0
2006-11-02 15:50:00,8.72,8.72,8.7,8.71,806000.0,8.72,8.72,8.7,8.71,806000.0
2006-11-03 09:30:00,8.71,8.95,8.71,8.93,2958000.0,8.71,8.95,8.71,8.93,2958000.0
2006-11-03 09:40:00,8.94,8.96,8.83,8.84,2316000.0,8.94,8.96,8.83,8.84,2316000.0
2006-11-03 09:50:00,8.84,8.85,8.78,8.78,1171000.0,8.84,8.85,8.78,8.78,1171000.0
2006-11-03 10:00:00,8.78,8.84,8.77,8.81,899000.0,8.78,8.84,8.77,8.81,899000.0
2006-11-03 10:10:00,8.81,8.83,8.79,8.8,358000.0,8.81,8.83,8.79,8.8,358000.0
2006-11-03 10:20:00,8.81,8.82,8.79,8.8,261000.0,8.81,8.82,8.79,8.8,261000.0
2006-11-03 10:30:00,8.79,8.8,8.6,8.64,1998000.0,8.79,8.8,8.6,8.64,1998000.0
2006-11-03 10:40:00,8.65,8.71,8.65,8.69,1052000.0,8.65,8.71,8.65,8.69,1052000.0
2006-11-03 10:50:00,8.7,8.73,8.69,8.72,588000.0,8.7,8.73,8.69,8.72,588000.0
2006-11-03 11:00:00,8.72,8.73,8.71,8.71,645000.0,8.72,8.73,8.71,8.71,645000.0
2006-11-03 11:10:00,8.71,8.71,8.68,8.69,479000.0,8.71,8.71,8.68,8.69,479000.0
2006-11-03 11:20:00,8.7,8.7,8.66,8.68,512000.0,8.7,8.7,8.66,8.68,512000.0
2006-11-03 11:30:00,8.68,8.71,8.68,8.71,428000.0,8.68,8.71,8.68,8.71,428000.0
2006-11-03 11:40:00,8.71,8.73,8.71,8.72,301000.0,8.71,8.73,8.71,8.72,301000.0
2006-11-03 11:50:00,8.72,8.72,8.7,8.72,380000.0,8.72,8.72,8.7,8.72,380000.0
2006-11-03 12:00:00,8.71,8.72,8.71,8.71,103000.0,8.71,8.72,8.71,8.71,103000.0
2006-11-03 12:10:00,8.71,8.71,8.66,8.68,533000.0,8.71,8.71,8.66,8.68,533000.0
2006-11-03 12:20:00,8.68,8.71,8.68,8.7,465000.0,8.68,8.71,8.68,8.7,465000.0
2006-11-03 12:30:00,8.7,8.71,8.7,8.7,149000.0,8.7,8.71,8.7,8.7,149000.0
2006-11-03 12:40:00,8.7,8.7,8.68,8.68,270000.0,8.7,8.7,8.68,8.68,270000.0
2006-11-03 12:50:00,8.69,8.69,8.68,8.68,175000.0,8.69,8.69,8.68,8.68,175000.0
2006-11-03 13:00:00,8.68,8.68,8.64,8.64,638000.0,8.68,8.68,8.64,8.64,638000.0
2006-11-03 13:10:00,8.64,8.65,8.63,8.65,248000.0,8.64,8.65,8.63,8.65,248000.0
2006-11-03 13:20:00,8.65,8.66,8.64,8.65,543000.0,8.65,8.66,8.64,8.65,543000.0
2006-11-03 13:30:00,8.65,8.69,8.64,8.67,405000.0,8.65,8.69,8.64,8.67,405000.0
2006-11-03 13:40:00,8.67,8.67,8.65,8.65,80000.0,8.67,8.67,8.65,8.65,80000.0
2006-11-03 13:50:00,8.65,8.67,8.65,8.67,79000.0,8.65,8.67,8.65,8.67,79000.0
2006-11-03 14:00:00,8.67,8.67,8.65,8.65,117000.0,8.67,8.67,8.65,8.65,117000.0
2006-11-03 14:10:00,8.65,8.65,8.65,8.65,168000.0,8.65,8.65,8.65,8.65,168000.0
2006-11-03 14:20:00,8.65,8.67,8.65,8.67,267000.0,8.65,8.67,8.65,8.67,267000.0
2006-11-03 14:30:00,8.67,8.68,8.67,8.67,282000.0,8.67,8.68,8.67,8.67,282000.0
2006-11-03 14:40:00,8.68,8.68,8.67,8.68,261000.0,8.68,8.68,8.67,8.68,261000.0
2006-11-03 14:50:00,8.68,8.68,8.65,8.67,204000.0,8.68,8.68,8.65,8.67,204000.0
2006-11-03 15:00:00,8.67,8.69,8.67,8.67,443000.0,8.67,8.69,8.67,8.67,443000.0
2006-11-03 15:10:00,8.67,8.67,8.65,8.67,236000.0,8.67,8.67,8.65,8.67,236000.0
2006-11-03 15:20:00,8.66,8.67,8.66,8.67,182000.0,8.66,8.67,8.66,8.67,182000.0
2006-11-03 15:30:00,8.67,8.69,8.67,8.68,361000.0,8.67,8.69,8.67,8.68,361000.0
2006-11-03 15:40:00,8.68,8.69,8.67,8.67,340000.0,8.68,8.69,8.67,8.67,340000.0
2006-11-03 15:50:00,8.67,8.69,8.67,8.69,793000.0,8.67,8.69,8.67,8.69,793000.0
2006-11-06 09:30:00,8.72,8.79,8.71,8.78,557000.0,8.72,8.79,8.71,8.78,557000.0
2006-11-06 09:40:00,8.77,8.78,8.73,8.74,750000.0,8.77,8.78,8.73,8.74,750000.0
2006-11-06 09:50:00,8.74,8.81,8.74,8.8,835000.0,8.74,8.81,8.74,8.8,835000.0
2006-11-06 10:00:00,8.79,8.81,8.74,8.76,585000.0,8.79,8.81,8.74,8.76,585000.0
2006-11-06 10:10:00,8.75,8.79,8.75,8.79,308000.0,8.75,8.79,8.75,8.79,308000.0
2006-11-06 10:20:00,8.79,8.79,8.76,8.76,189000.0,8.79,8.79,8.76,8.76,189000.0
2006-11-06 10:30:00,8.75,8.76,8.74,8.75,289000.0,8.75,8.76,8.74,8.75,289000.0
2006-11-06 10:40:00,8.75,8.77,8.75,8.76,135000.0,8.75,8.77,8.75,8.76,135000.0
2006-11-06 10:50:00,8.75,8.77,8.75,8.76,87000.0,8.75,8.77,8.75,8.76,87000.0
2006-11-06 11:00:00,8.77,8.77,8.75,8.77,114000.0,8.77,8.77,8.75,8.77,114000.0
2006-11-06 11:10:00,8.77,8.77,8.74,8.75,340000.0,8.77,8.77,8.74,8.75,340000.0
2006-11-06 11:20:00,8.76,8.76,8.74,8.74,425000.0,8.76,8.76,8.74,8.74,425000.0
2006-11-06 11:30:00,8.75,8.77,8.74,8.76,202000.0,8.75,8.77,8.74,8.76,202000.0
2006-11-06 11:40:00,8.76,8.77,8.75,8.76,246000.0,8.76,8.77,8.75,8.76,246000.0
2006-11-06 11:50:00,8.76,8.76,8.75,8.75,103000.0,8.76,8.76,8.75,8.75,103000.0
2006-11-06 12:00:00,8.75,8.76,8.75,8.75,98000.0,8.75,8.76,8.75,8.75,98000.0
2006-11-06 12:10:00,8.75,8.75,8.74,8.75,92000.0,8.75,8.75,8.74,8.75,92000.0
2006-11-06 12:20:00,8.75,8.76,8.74,8.76,466000.0,8.75,8.76,8.74,8.76,466000.0
2006-11-06 12:30:00,8.76,8.77,8.75,8.77,116000.0,8.76,8.77,8.75,8.77,116000.0
2006-11-06 12:40:00,8.77,8.79,8.77,8.78,605000.0,8.77,8.79,8.77,8.78,605000.0
2006-11-06 12:50:00,8.79,8.85,8.79,8.84,749000.0,8.79,8.85,8.79,8.84,749000.0
2006-11-06 13:00:00,8.84,8.85,8.82,8.83,425000.0,8.84,8.85,8.82,8.83,425000.0
2006-11-06 13:10:00,8.83,8.84,8.82,8.83,241000.0,8.83,8.84,8.82,8.83,241000.0
2006-11-06 13:20:00,8.83,8.84,8.8,8.81,433000.0,8.83,8.84,8.8,8.81,433000.0
2006-11-06 13:30:00,8.81,8.84,8.81,8.83,223000.0,8.81,8.84,8.81,8.83,223000.0
2006-11-06 13:40:00,8.83,8.87,8.82,8.87,479000.0,8.83,8.87,8.82,8.87,479000.0
2006-11-06 13:50:00,8.86,8.88,8.83,8.85,473000.0,8.86,8.88,8.83,8.85,473000.0
2006-11-06 14:00:00,8.85,8.87,8.83,8.85,233000.0,8.85,8.87,8.83,8.85,233000.0
2006-11-06 14:10:00,8.86,8.88,8.85,8.88,247000.0,8.86,8.88,8.85,8.88,247000.0
2006-11-06 14:20:00,8.88,8.89,8.85,8.86,446000.0,8.88,8.89,8.85,8.86,446000.0
2006-11-06 14:30:00,8.87,8.89,8.87,8.87,179000.0,8.87,8.89,8.87,8.87,179000.0
2006-11-06 14:40:00,8.86,8.88,8.83,8.87,301000.0,8.86,8.88,8.83,8.87,301000.0
2006-11-06 14:50:00,8.87,8.87,8.85,8.86,337000.0,8.87,8.87,8.85,8.86,337000.0
2006-11-06 15:00:00,8.87,8.91,8.86,8.9,626000.0,8.87,8.91,8.86,8.9,626000.0
2006-11-06 15:10:00,8.9,8.91,8.88,8.9,378000.0,8.9,8.91,8.88,8.9,378000.0
2006-11-06 15:20:00,8.9,8.9,8.88,8.89,597000.0,8.9,8.9,8.88,8.89,597000.0
2006-11-06 15:30:00,8.89,8.9,8.88,8.9,352000.0,8.89,8.9,8.88,8.9,352000.0
2006-11-06 15:40:00,8.9,8.9,8.88,8.88,512000.0,8.9,8.9,8.88,8.88,512000.0
2006-11-06 15:50:00,8.88,8.89,8.86,8.88,768000.0,8.88,8.89,8.86,8.88,768000.0
2006-11-07 09:30:00,8.83,8.98,8.81,8.97,1576000.0,8.83,8.98,8.81,8.97,1576000.0
2006-11-07 09:40:00,8.98,9.04,8.96,9.02,2031000.0,8.98,9.04,8.96,9.02,2031000.0
2006-11-07 09:50:00,9.02,9.05,8.98,9.04,893000.0,9.02,9.05,8.98,9.04,893000.0
2006-11-07 10:00:00,9.05,9.15,9.04,9.14,2331000.0,9.05,9.15,9.04,9.14,2331000.0
2006-11-07 10:10:00,9.14,9.15,9.1,9.12,690000.0,9.14,9.15,9.1,9.12,690000.0
2006-11-07 10:20:00,9.12,9.15,9.09,9.14,658000.0,9.12,9.15,9.09,9.14,658000.0
2006-11-07 10:30:00,9.14,9.2,9.13,9.19,1072000.0,9.14,9.2,9.13,9.19,1072000.0
2006-11-07 10:40:00,9.19,9.22,9.15,9.18,948000.0,9.19,9.22,9.15,9.18,948000.0
2006-11-07 10:50:00,9.19,9.22,9.16,9.19,650000.0,9.19,9.22,9.16,9.19,650000.0
2006-11-07 11:00:00,9.19,9.25,9.17,9.24,653000.0,9.19,9.25,9.17,9.24,653000.0
2006-11-07 11:10:00,9.24,9.34,9.24,9.31,2159000.0,9.24,9.34,9.24,9.31,2159000.0
2006-11-07 11:20:00,9.31,9.35,9.26,9.29,2145000.0,9.31,9.35,9.26,9.29,2145000.0
2006-11-07 11:30:00,9.28,9.31,9.28,9.29,957000.0,9.28,9.31,9.28,9.29,957000.0
2006-11-07 11:40:00,9.29,9.35,9.28,9.31,1107000.0,9.29,9.35,9.28,9.31,1107000.0
2006-11-07 11:50:00,9.31,9.32,9.3,9.3,659000.0,9.31,9.32,9.3,9.3,659000.0
2006-11-07 12:00:00,9.31,9.32,9.28,9.29,750000.0,9.31,9.32,9.28,9.29,750000.0
2006-11-07 12:10:00,9.29,9.3,9.26,9.3,637000.0,9.29,9.3,9.26,9.3,637000.0
2006-11-07 12:20:00,9.3,9.36,9.28,9.35,966000.0,9.3,9.36,9.28,9.35,966000.0
2006-11-07 12:30:00,9.35,9.4,9.34,9.39,1316000.0,9.35,9.4,9.34,9.39,1316000.0
2006-11-07 12:40:00,9.38,9.4,9.37,9.38,1156000.0,9.38,9.4,9.37,9.38,1156000.0
2006-11-07 12:50:00,9.38,9.42,9.37,9.39,784000.0,9.38,9.42,9.37,9.39,784000.0
2006-11-07 13:00:00,9.38,9.41,9.38,9.41,361000.0,9.38,9.41,9.38,9.41,361000.0
2006-11-07 13:10:00,9.4,9.41,9.34,9.35,751000.0,9.4,9.41,9.34,9.35,751000.0
2006-11-07 13:20:00,9.35,9.38,9.35,9.35,415000.0,9.35,9.38,9.35,9.35,415000.0
2006-11-07 13:30:00,9.36,9.36,9.3,9.32,760000.0,9.36,9.36,9.3,9.32,760000.0
2006-11-07 13:40:00,9.33,9.36,9.32,9.36,271000.0,9.33,9.36,9.32,9.36,271000.0
2006-11-07 13:50:00,9.35,9.37,9.35,9.35,386000.0,9.35,9.37,9.35,9.35,386000.0
2006-11-07 14:00:00,9.35,9.35,9.32,9.32,535000.0,9.35,9.35,9.32,9.32,535000.0
2006-11-07 14:10:00,9.32,9.32,9.28,9.29,1133000.0,9.32,9.32,9.28,9.29,1133000.0
2006-11-07 14:20:00,9.29,9.29,9.22,9.23,1549000.0,9.29,9.29,9.22,9.23,1549000.0
2006-11-07 14:30:00,9.22,9.28,9.21,9.24,946000.0,9.22,9.28,9.21,9.24,946000.0
2006-11-07 14:40:00,9.24,9.3,9.23,9.27,406000.0,9.24,9.3,9.23,9.27,406000.0
2006-11-07 14:50:00,9.27,9.31,9.26,9.29,413000.0,9.27,9.31,9.26,9.29,413000.0
2006-11-07 15:00:00,9.3,9.31,9.29,9.3,511000.0,9.3,9.31,9.29,9.3,511000.0
2006-11-07 15:10:00,9.31,9.32,9.29,9.31,523000.0,9.31,9.32,9.29,9.31,523000.0
2006-11-07 15:20:00,9.31,9.33,9.3,9.31,344000.0,9.31,9.33,9.3,9.31,344000.0
2006-11-07 15:30:00,9.31,9.38,9.3,9.37,768000.0,9.31,9.38,9.3,9.37,768000.0
2006-11-07 15:40:00,9.36,9.38,9.35,9.38,924000.0,9.36,9.38,9.35,9.38,924000.0
2006-11-07 15:50:00,9.37,9.39,9.35,9.39,1672000.0,9.37,9.39,9.35,9.39,1672000.0
2006-11-08 09:30:00,9.33,9.49,9.32,9.48,2629000.0,9.33,9.49,9.32,9.48,2629000.0
2006-11-08 09:40:00,9.46,9.54,9.43,9.46,3365000.0,9.46,9.54,9.43,9.46,3365000.0
2006-11-08 09:50:00,9.47,9.53,9.44,9.51,1891000.0,9.47,9.53,9.44,9.51,1891000.0
2006-11-08 10:00:00,9.51,9.64,9.48,9.64,3123000.0,9.51,9.64,9.48,9.64,3123000.0
2006-11-08 10:10:00,9.64,9.67,9.55,9.63,2583000.0,9.64,9.67,9.55,9.63,2583000.0
2006-11-08 10:20:00,9.64,9.65,9.58,9.61,1112000.0,9.64,9.65,9.58,9.61,1112000.0
2006-11-08 10:30:00,9.61,9.72,9.58,9.7,2057000.0,9.61,9.72,9.58,9.7,2057000.0
2006-11-08 10:40:00,9.7,9.74,9.67,9.71,1766000.0,9.7,9.74,9.67,9.71,1766000.0
2006-11-08 10:50:00,9.7,9.73,9.67,9.68,907000.0,9.7,9.73,9.67,9.68,907000.0
2006-11-08 11:00:00,9.69,9.69,9.63,9.66,822000.0,9.69,9.69,9.63,9.66,822000.0
2006-11-08 11:10:00,9.66,9.68,9.62,9.67,737000.0,9.66,9.68,9.62,9.67,737000.0
2006-11-08 11:20:00,9.67,9.7,9.66,9.68,507000.0,9.67,9.7,9.66,9.68,507000.0
2006-11-08 11:30:00,9.68,9.69,9.64,9.65,576000.0,9.68,9.69,9.64,9.65,576000.0
2006-11-08 11:40:00,9.65,9.66,9.63,9.63,460000.0,9.65,9.66,9.63,9.63,460000.0
2006-11-08 11:50:00,9.63,9.67,9.62,9.64,520000.0,9.63,9.67,9.62,9.64,520000.0
2006-11-08 12:00:00,9.64,9.68,9.64,9.66,355000.0,9.64,9.68,9.64,9.66,355000.0
2006-11-08 12:10:00,9.66,9.68,9.65,9.67,613000.0,9.66,9.68,9.65,9.67,613000.0
2006-11-08 12:20:00,9.68,9.68,9.63,9.63,383000.0,9.68,9.68,9.63,9.63,383000.0
2006-11-08 12:30:00,9.63,9.67,9.63,9.66,526000.0,9.63,9.67,9.63,9.66,526000.0
2006-11-08 12:40:00,9.66,9.68,9.64,9.68,591000.0,9.66,9.68,9.64,9.68,591000.0
2006-11-08 12:50:00,9.67,9.68,9.63,9.64,1070000.0,9.67,9.68,9.63,9.64,1070000.0
2006-11-08 13:00:00,9.64,9.68,9.64,9.67,536000.0,9.64,9.68,9.64,9.67,536000.0
2006-11-08 13:10:00,9.67,9.68,9.66,9.67,535000.0,9.67,9.68,9.66,9.67,535000.0
2006-11-08 13:20:00,9.67,9.68,9.66,9.67,347000.0,9.67,9.68,9.66,9.67,347000.0
2006-11-08 13:30:00,9.67,9.75,9.67,9.72,1515000.0,9.67,9.75,9.67,9.72,1515000.0
2006-11-08 13:40:00,9.72,9.77,9.71,9.76,961000.0,9.72,9.77,9.71,9.76,961000.0
2006-11-08 13:50:00,9.76,9.81,9.74,9.78,2412000.0,9.76,9.81,9.74,9.78,2412000.0
2006-11-08 14:00:00,9.78,9.85,9.77,9.83,1725000.0,9.78,9.85,9.77,9.83,1725000.0
2006-11-08 14:10:00,9.82,9.83,9.75,9.75,1822000.0,9.82,9.83,9.75,9.75,1822000.0
2006-11-08 14:20:00,9.75,9.77,9.72,9.75,1233000.0,9.75,9.77,9.72,9.75,1233000.0
2006-11-08 14:30:00,9.75,9.77,9.73,9.75,633000.0,9.75,9.77,9.73,9.75,633000.0
2006-11-08 14:40:00,9.75,9.8,9.74,9.79,860000.0,9.75,9.8,9.74,9.79,860000.0
2006-11-08 14:50:00,9.79,9.82,9.78,9.79,834000.0,9.79,9.82,9.78,9.79,834000.0
2006-11-08 15:00:00,9.79,9.8,9.75,9.78,735000.0,9.79,9.8,9.75,9.78,735000.0
2006-11-08 15:10:00,9.78,9.78,9.74,9.77,837000.0,9.78,9.78,9.74,9.77,837000.0
2006-11-08 15:20:00,9.77,9.77,9.74,9.75,610000.0,9.77,9.77,9.74,9.75,610000.0
2006-11-08 15:30:00,9.75,9.76,9.57,9.58,2034000.0,9.75,9.76,9.57,9.58,2034000.0
2006-11-08 15:40:00,9.58,9.68,9.55,9.62,2457000.0,9.58,9.68,9.55,9.62,2457000.0
2006-11-08 15:50:00,9.63,9.64,9.59,9.6,1611000.0,9.63,9.64,9.59,9.6,1611000.0
2006-11-09 09:30:00,9.71,9.85,9.71,9.81,2614000.0,9.71,9.85,9.71,9.81,2614000.0
2006-11-09 09:40:00,9.81,9.95,9.78,9.88,3843000.0,9.81,9.95,9.78,9.88,3843000.0
2006-11-09 09:50:00,9.88,9.9,9.75,9.81,2441000.0,9.88,9.9,9.75,9.81,2441000.0
2006-11-09 10:00:00,9.81,9.86,9.78,9.86,1814000.0,9.81,9.86,9.78,9.86,1814000.0
2006-11-09 10:10:00,9.85,9.86,9.8,9.84,1128000.0,9.85,9.86,9.8,9.84,1128000.0
2006-11-09 10:20:00,9.84,9.85,9.76,9.78,1158000.0,9.84,9.85,9.76,9.78,1158000.0
2006-11-09 10:30:00,9.77,9.81,9.67,9.76,1314000.0,9.77,9.81,9.67,9.76,1314000.0
2006-11-09 10:40:00,9.76,9.8,9.76,9.78,522000.0,9.76,9.8,9.76,9.78,522000.0
2006-11-09 10:50:00,9.78,9.85,9.78,9.85,1006000.0,9.78,9.85,9.78,9.85,1006000.0
2006-11-09 11:00:00,9.84,9.85,9.78,9.82,615000.0,9.84,9.85,9.78,9.82,615000.0
2006-11-09 11:10:00,9.82,9.83,9.8,9.81,208000.0,9.82,9.83,9.8,9.81,208000.0
2006-11-09 11:20:00,9.8,9.8,9.78,9.8,487000.0,9.8,9.8,9.78,9.8,487000.0
2006-11-09 11:30:00,9.8,9.84,9.79,9.84,462000.0,9.8,9.84,9.79,9.84,462000.0
2006-11-09 11:40:00,9.84,9.85,9.8,9.82,569000.0,9.84,9.85,9.8,9.82,569000.0
2006-11-09 11:50:00,9.82,9.82,9.8,9.81,195000.0,9.82,9.82,9.8,9.81,195000.0
2006-11-09 12:00:00,9.81,9.81,9.79,9.8,216000.0,9.81,9.81,9.79,9.8,216000.0
2006-11-09 12:10:00,9.8,9.81,9.72,9.72,620000.0,9.8,9.81,9.72,9.72,620000.0
2006-11-09 12:20:00,9.72,9.76,9.7,9.71,613000.0,9.72,9.76,9.7,9.71,613000.0
2006-11-09 12:30:00,9.7,9.78,9.7,9.72,767000.0,9.7,9.78,9.7,9.72,767000.0
2006-11-09 12:40:00,9.73,9.75,9.72,9.72,164000.0,9.73,9.75,9.72,9.72,164000.0
2006-11-09 12:50:00,9.73,9.76,9.71,9.76,213000.0,9.73,9.76,9.71,9.76,213000.0
2006-11-09 13:00:00,9.76,9.78,9.72,9.72,544000.0,9.76,9.78,9.72,9.72,544000.0
2006-11-09 13:10:00,9.72,9.73,9.7,9.72,424000.0,9.72,9.73,9.7,9.72,424000.0
2006-11-09 13:20:00,9.72,9.74,9.68,9.68,551000.0,9.72,9.74,9.68,9.68,551000.0
2006-11-09 13:30:00,9.68,9.68,9.61,9.63,1229000.0,9.68,9.68,9.61,9.63,1229000.0
2006-11-09 13:40:00,9.63,9.66,9.61,9.65,761000.0,9.63,9.66,9.61,9.65,761000.0
2006-11-09 13:50:00,9.64,9.64,9.58,9.6,746000.0,9.64,9.64,9.58,9.6,746000.0
2006-11-09 14:00:00,9.6,9.64,9.6,9.63,325000.0,9.6,9.64,9.6,9.63,325000.0
2006-11-09 14:10:00,9.63,9.64,9.62,9.62,390000.0,9.63,9.64,9.62,9.62,390000.0
2006-11-09 14:20:00,9.62,9.64,9.6,9.63,545000.0,9.62,9.64,9.6,9.63,545000.0
2006-11-09 14:30:00,9.63,9.69,9.63,9.66,456000.0,9.63,9.69,9.63,9.66,456000.0
2006-11-09 14:40:00,9.65,9.65,9.53,9.55,1018000.0,9.65,9.65,9.53,9.55,1018000.0
2006-11-09 14:50:00,9.55,9.65,9.55,9.6,830000.0,9.55,9.65,9.55,9.6,830000.0
2006-11-09 15:00:00,9.6,9.6,9.56,9.56,369000.0,9.6,9.6,9.56,9.56,369000.0
2006-11-09 15:10:00,9.57,9.59,9.5,9.57,993000.0,9.57,9.59,9.5,9.57,993000.0
2006-11-09 15:20:00,9.58,9.59,9.55,9.58,612000.0,9.58,9.59,9.55,9.58,612000.0
2006-11-09 15:30:00,9.58,9.63,9.57,9.61,727000.0,9.58,9.63,9.57,9.61,727000.0
2006-11-09 15:40:00,9.61,9.62,9.54,9.58,562000.0,9.61,9.62,9.54,9.58,562000.0
2006-11-09 15:50:00,9.58,9.61,9.56,9.6,828000.0,9.58,9.61,9.56,9.6,828000.0
2006-11-10 09:30:00,9.69,9.82,9.65,9.68,1618000.0,9.69,9.82,9.65,9.68,1618000.0
2006-11-10 09:40:00,9.66,9.67,9.46,9.56,1595000.0,9.66,9.67,9.46,9.56,1595000.0
2006-11-10 09:50:00,9.56,9.62,9.5,9.61,1063000.0,9.56,9.62,9.5,9.61,1063000.0
2006-11-10 10:00:00,9.61,9.69,9.61,9.65,1194000.0,9.61,9.69,9.61,9.65,1194000.0
2006-11-10 10:10:00,9.65,9.68,9.64,9.65,492000.0,9.65,9.68,9.64,9.65,492000.0
2006-11-10 10:20:00,9.65,9.67,9.63,9.66,463000.0,9.65,9.67,9.63,9.66,463000.0
2006-11-10 10:30:00,9.65,9.75,9.63,9.65,1350000.0,9.65,9.75,9.63,9.65,1350000.0
2006-11-10 10:40:00,9.66,9.68,9.62,9.66,719000.0,9.66,9.68,9.62,9.66,719000.0
2006-11-10 10:50:00,9.67,9.68,9.64,9.67,926000.0,9.67,9.68,9.64,9.67,926000.0
2006-11-10 11:00:00,9.67,9.67,9.61,9.62,476000.0,9.67,9.67,9.61,9.62,476000.0
2006-11-10 11:10:00,9.62,9.65,9.61,9.64,472000.0,9.62,9.65,9.61,9.64,472000.0
2006-11-10 11:20:00,9.63,9.67,9.63,9.66,186000.0,9.63,9.67,9.63,9.66,186000.0
2006-11-10 11:30:00,9.66,9.67,9.65,9.67,276000.0,9.66,9.67,9.65,9.67,276000.0
2006-11-10 11:40:00,9.66,9.67,9.64,9.66,372000.0,9.66,9.67,9.64,9.66,372000.0
2006-11-10 11:50:00,9.66,9.66,9.63,9.65,260000.0,9.66,9.66,9.63,9.65,260000.0
2006-11-10 12:00:00,9.65,9.65,9.63,9.64,177000.0,9.65,9.65,9.63,9.64,177000.0
2006-11-10 12:10:00,9.64,9.65,9.63,9.64,173000.0,9.64,9.65,9.63,9.64,173000.0
2006-11-10 12:20:00,9.64,9.64,9.62,9.64,188000.0,9.64,9.64,9.62,9.64,188000.0
2006-11-10 12:30:00,9.63,9.63,9.6,9.62,249000.0,9.63,9.63,9.6,9.62,249000.0
2006-11-10 12:40:00,9.62,9.63,9.58,9.59,166000.0,9.62,9.63,9.58,9.59,166000.0
2006-11-10 12:50:00,9.59,9.6,9.57,9.6,188000.0,9.59,9.6,9.57,9.6,188000.0
2006-11-10 13:00:00,9.6,9.6,9.58,9.6,105000.0,9.6,9.6,9.58,9.6,105000.0
2006-11-10 13:10:00,9.6,9.6,9.59,9.59,82000.0,9.6,9.6,9.59,9.59,82000.0
2006-11-10 13:20:00,9.6,9.6,9.57,9.57,160000.0,9.6,9.6,9.57,9.57,160000.0
2006-11-10 13:30:00,9.57,9.58,9.54,9.57,222000.0,9.57,9.58,9.54,9.57,222000.0
2006-11-10 13:40:00,9.57,9.6,9.56,9.59,223000.0,9.57,9.6,9.56,9.59,223000.0
2006-11-10 13:50:00,9.6,9.61,9.56,9.56,148000.0,9.6,9.61,9.56,9.56,148000.0
2006-11-10 14:00:00,9.56,9.59,9.55,9.59,369000.0,9.56,9.59,9.55,9.59,369000.0
2006-11-10 14:10:00,9.59,9.59,9.58,9.58,110000.0,9.59,9.59,9.58,9.58,110000.0
2006-11-10 14:20:00,9.58,9.59,9.57,9.58,100000.0,9.58,9.59,9.57,9.58,100000.0
2006-11-10 14:30:00,9.58,9.65,9.58,9.64,467000.0,9.58,9.65,9.58,9.64,467000.0
2006-11-10 14:40:00,9.64,9.67,9.63,9.64,269000.0,9.64,9.67,9.63,9.64,269000.0
2006-11-10 14:50:00,9.64,9.64,9.61,9.61,213000.0,9.64,9.64,9.61,9.61,213000.0
2006-11-10 15:00:00,9.61,9.64,9.6,9.62,530000.0,9.61,9.64,9.6,9.62,530000.0
2006-11-10 15:10:00,9.62,9.62,9.6,9.61,81000.0,9.62,9.62,9.6,9.61,81000.0
2006-11-10 15:20:00,9.62,9.62,9.59,9.61,336000.0,9.62,9.62,9.59,9.61,336000.0
2006-11-10 15:30:00,9.61,9.63,9.6,9.62,310000.0,9.61,9.63,9.6,9.62,310000.0
2006-11-10 15:40:00,9.62,9.63,9.61,9.62,254000.0,9.62,9.63,9.61,9.62,254000.0
2006-11-10 15:50:00,9.61,9.65,9.6,9.64,763000.0,9.61,9.65,9.6,9.64,763000.0
2006-11-13 09:30:00,9.62,9.83,9.62,9.81,1723000.0,9.62,9.83,9.62,9.81,1723000.0
2006-11-13 09:40:00,9.81,9.94,9.8,9.88,2697000.0,9.81,9.94,9.8,9.88,2697000.0
2006-11-13 09:50:00,9.88,9.97,9.86,9.89,3270000.0,9.88,9.97,9.86,9.89,3270000.0
2006-11-13 10:00:00,9.88,10.05,9.88,10.04,3770000.0,9.88,10.05,9.88,10.04,3770000.0
2006-11-13 10:10:00,10.04,10.15,10.02,10.09,4380000.0,10.04,10.15,10.02,10.09,4380000.0
2006-11-13 10:20:00,10.08,10.13,10.03,10.07,1756000.0,10.08,10.13,10.03,10.07,1756000.0
2006-11-13 10:30:00,10.07,10.14,10.03,10.12,1591000.0,10.07,10.14,10.03,10.12,1591000.0
2006-11-13 10:40:00,10.12,10.17,10.08,10.16,2499000.0,10.12,10.17,10.08,10.16,2499000.0
2006-11-13 10:50:00,10.17,10.21,10.14,10.14,2240000.0,10.17,10.21,10.14,10.14,2240000.0
2006-11-13 11:00:00,10.14,10.2,10.13,10.15,1262000.0,10.14,10.2,10.13,10.15,1262000.0
2006-11-13 11:10:00,10.15,10.19,10.14,10.17,819000.0,10.15,10.19,10.14,10.17,819000.0
2006-11-13 11:20:00,10.17,10.23,10.17,10.18,1497000.0,10.17,10.23,10.17,10.18,1497000.0
2006-11-13 11:30:00,10.18,10.18,10.1,10.15,1487000.0,10.18,10.18,10.1,10.15,1487000.0
2006-11-13 11:40:00,10.15,10.15,10.07,10.08,710000.0,10.15,10.15,10.07,10.08,710000.0
2006-11-13 11:50:00,10.08,10.13,10.07,10.11,486000.0,10.08,10.13,10.07,10.11,486000.0
2006-11-13 12:00:00,10.11,10.13,10.1,10.11,740000.0,10.11,10.13,10.1,10.11,740000.0
2006-11-13 12:10:00,10.1,10.12,10.09,10.11,631000.0,10.1,10.12,10.09,10.11,631000.0
2006-11-13 12:20:00,10.11,10.17,10.1,10.16,573000.0,10.11,10.17,10.1,10.16,573000.0
2006-11-13 12:30:00,10.17,10.17,10.12,10.14,1064000.0,10.17,10.17,10.12,10.14,1064000.0
2006-11-13 12:40:00,10.15,10.17,10.11,10.12,739000.0,10.15,10.17,10.11,10.12,739000.0
2006-11-13 12:50:00,10.12,10.13,10.1,10.11,469000.0,10.12,10.13,10.1,10.11,469000.0
2006-11-13 13:00:00,10.1,10.13,10.09,10.12,353000.0,10.1,10.13,10.09,10.12,353000.0
2006-11-13 13:10:00,10.12,10.21,10.12,10.18,1069000.0,10.12,10.21,10.12,10.18,1069000.0
2006-11-13 13:20:00,10.17,10.22,10.15,10.22,1155000.0,10.17,10.22,10.15,10.22,1155000.0
2006-11-13 13:30:00,10.22,10.24,10.2,10.23,1077000.0,10.22,10.24,10.2,10.23,1077000.0
2006-11-13 13:40:00,10.23,10.23,10.16,10.17,741000.0,10.23,10.23,10.16,10.17,741000.0
2006-11-13 13:50:00,10.17,10.25,10.16,10.24,1094000.0,10.17,10.25,10.16,10.24,1094000.0
2006-11-13 14:00:00,10.23,10.3,10.22,10.3,1255000.0,10.23,10.3,10.22,10.3,1255000.0
2006-11-13 14:10:00,10.29,10.32,10.27,10.29,1077000.0,10.29,10.32,10.27,10.29,1077000.0
2006-11-13 14:20:00,10.29,10.33,10.27,10.32,1120000.0,10.29,10.33,10.27,10.32,1120000.0
2006-11-13 14:30:00,10.32,10.32,10.23,10.24,1085000.0,10.32,10.32,10.23,10.24,1085000.0
2006-11-13 14:40:00,10.25,10.3,10.24,10.3,877000.0,10.25,10.3,10.24,10.3,877000.0
2006-11-13 14:50:00,10.3,10.31,10.26,10.26,697000.0,10.3,10.31,10.26,10.26,697000.0
2006-11-13 15:00:00,10.26,10.28,10.22,10.25,1026000.0,10.26,10.28,10.22,10.25,1026000.0
2006-11-13 15:10:00,10.25,10.27,10.22,10.26,1103000.0,10.25,10.27,10.22,10.26,1103000.0
2006-11-13 15:20:00,10.27,10.33,10.26,10.32,1531000.0,10.27,10.33,10.26,10.32,1531000.0
2006-11-13 15:30:00,10.31,10.37,10.3,10.36,1890000.0,10.31,10.37,10.3,10.36,1890000.0
2006-11-13 15:40:00,10.37,10.38,10.33,10.33,2029000.0,10.37,10.38,10.33,10.33,2029000.0
2006-11-13 15:50:00,10.33,10.34,10.3,10.33,2539000.0,10.33,10.34,10.3,10.33,2539000.0
2006-11-14 09:30:00,10.3,10.33,10.15,10.19,2650000.0,10.3,10.33,10.15,10.19,2650000.0
2006-11-14 09:40:00,10.19,10.3,10.15,10.2,1442000.0,10.19,10.3,10.15,10.2,1442000.0
2006-11-14 09:50:00,10.2,10.21,10.08,10.15,1428000.0,10.2,10.21,10.08,10.15,1428000.0
2006-11-14 10:00:00,10.15,10.17,10.08,10.14,828000.0,10.15,10.17,10.08,10.14,828000.0
2006-11-14 10:10:00,10.14,10.15,10.07,10.1,1022000.0,10.14,10.15,10.07,10.1,1022000.0
2006-11-14 10:20:00,10.09,10.1,10.04,10.04,1080000.0,10.09,10.1,10.04,10.04,1080000.0
2006-11-14 10:30:00,10.05,10.15,10.03,10.12,1272000.0,10.05,10.15,10.03,10.12,1272000.0
2006-11-14 10:40:00,10.13,10.24,10.09,10.16,1294000.0,10.13,10.24,10.09,10.16,1294000.0
2006-11-14 10:50:00,10.16,10.35,10.16,10.31,1256000.0,10.16,10.35,10.16,10.31,1256000.0
2006-11-14 11:00:00,10.31,10.37,10.28,10.35,1583000.0,10.31,10.37,10.28,10.35,1583000.0
2006-11-14 11:10:00,10.35,10.38,10.26,10.32,997000.0,10.35,10.38,10.26,10.32,997000.0
2006-11-14 11:20:00,10.32,10.32,10.28,10.3,539000.0,10.32,10.32,10.28,10.3,539000.0
2006-11-14 11:30:00,10.3,10.46,10.28,10.46,1211000.0,10.3,10.46,10.28,10.46,1211000.0
2006-11-14 11:40:00,10.47,10.52,10.42,10.47,2123000.0,10.47,10.52,10.42,10.47,2123000.0
2006-11-14 11:50:00,10.47,10.55,10.44,10.52,1454000.0,10.47,10.55,10.44,10.52,1454000.0
2006-11-14 12:00:00,10.52,10.53,10.4,10.44,1226000.0,10.52,10.53,10.4,10.44,1226000.0
2006-11-14 12:10:00,10.45,10.47,10.41,10.43,610000.0,10.45,10.47,10.41,10.43,610000.0
2006-11-14 12:20:00,10.43,10.49,10.43,10.45,478000.0,10.43,10.49,10.43,10.45,478000.0
2006-11-14 12:30:00,10.46,10.46,10.42,10.45,375000.0,10.46,10.46,10.42,10.45,375000.0
2006-11-14 12:40:00,10.45,10.52,10.45,10.51,636000.0,10.45,10.52,10.45,10.51,636000.0
2006-11-14 12:50:00,10.52,10.57,10.51,10.56,1083000.0,10.52,10.57,10.51,10.56,1083000.0
2006-11-14 13:00:00,10.56,10.59,10.51,10.52,786000.0,10.56,10.59,10.51,10.52,786000.0
2006-11-14 13:10:00,10.53,10.56,10.5,10.51,449000.0,10.53,10.56,10.5,10.51,449000.0
2006-11-14 13:20:00,10.52,10.56,10.51,10.55,426000.0,10.52,10.56,10.51,10.55,426000.0
2006-11-14 13:30:00,10.56,10.6,10.54,10.55,886000.0,10.56,10.6,10.54,10.55,886000.0
2006-11-14 13:40:00,10.55,10.55,10.44,10.49,1111000.0,10.55,10.55,10.44,10.49,1111000.0
2006-11-14 13:50:00,10.49,10.5,10.37,10.39,1252000.0,10.49,10.5,10.37,10.39,1252000.0
2006-11-14 14:00:00,10.39,10.39,10.32,10.37,1174000.0,10.39,10.39,10.32,10.37,1174000.0
2006-11-14 14:10:00,10.38,10.39,10.22,10.24,1476000.0,10.38,10.39,10.22,10.24,1476000.0
2006-11-14 14:20:00,10.24,10.28,10.19,10.28,1233000.0,10.24,10.28,10.19,10.28,1233000.0
2006-11-14 14:30:00,10.29,10.39,10.27,10.36,1076000.0,10.29,10.39,10.27,10.36,1076000.0
2006-11-14 14:40:00,10.35,10.43,10.33,10.35,982000.0,10.35,10.43,10.33,10.35,982000.0
2006-11-14 14:50:00,10.35,10.35,10.28,10.31,990000.0,10.35,10.35,10.28,10.31,990000.0
2006-11-14 15:00:00,10.31,10.34,10.22,10.3,1169000.0,10.31,10.34,10.22,10.3,1169000.0
2006-11-14 15:10:00,10.3,10.33,10.26,10.32,529000.0,10.3,10.33,10.26,10.32,529000.0
2006-11-14 15:20:00,10.32,10.34,10.24,10.3,760000.0,10.32,10.34,10.24,10.3,760000.0
2006-11-14 15:30:00,10.3,10.3,10.19,10.23,989000.0,10.3,10.3,10.19,10.23,989000.0
2006-11-14 15:40:00,10.22,10.27,10.18,10.18,897000.0,10.22,10.27,10.18,10.18,897000.0
2006-11-14 15:50:00,10.19,10.24,10.15,10.22,1501000.0,10.19,10.24,10.15,10.22,1501000.0
2006-11-15 09:30:00,10.4,10.43,10.36,10.4,162000.0,10.4,10.43,10.36,10.4,162000.0
2006-11-15 09:40:00,10.44,10.44,10.29,10.42,878000.0,10.44,10.44,10.29,10.42,878000.0
2006-11-15 09:50:00,10.42,10.55,10.39,10.49,2056000.0,10.42,10.55,10.39,10.49,2056000.0
2006-11-15 10:00:00,10.49,10.54,10.46,10.5,1142000.0,10.49,10.54,10.46,10.5,1142000.0
2006-11-15 10:10:00,10.5,10.51,10.4,10.42,1058000.0,10.5,10.51,10.4,10.42,1058000.0
2006-11-15 10:20:00,10.42,10.5,10.39,10.49,1104000.0,10.42,10.5,10.39,10.49,1104000.0
2006-11-15 10:30:00,10.5,10.51,10.43,10.47,444000.0,10.5,10.51,10.43,10.47,444000.0
2006-11-15 10:40:00,10.47,10.54,10.47,10.52,1003000.0,10.47,10.54,10.47,10.52,1003000.0
2006-11-15 10:50:00,10.53,10.61,10.5,10.53,1351000.0,10.53,10.61,10.5,10.53,1351000.0
2006-11-15 11:00:00,10.52,10.55,10.47,10.48,628000.0,10.52,10.55,10.47,10.48,628000.0
2006-11-15 11:10:00,10.49,10.51,10.44,10.5,741000.0,10.49,10.51,10.44,10.5,741000.0
2006-11-15 11:20:00,10.49,10.49,10.43,10.47,557000.0,10.49,10.49,10.43,10.47,557000.0
2006-11-15 11:30:00,10.48,10.5,10.44,10.49,206000.0,10.48,10.5,10.44,10.49,206000.0
2006-11-15 11:40:00,10.49,10.53,10.47,10.52,389000.0,10.49,10.53,10.47,10.52,389000.0
2006-11-15 11:50:00,10.51,10.52,10.47,10.49,315000.0,10.51,10.52,10.47,10.49,315000.0
2006-11-15 12:00:00,10.48,10.51,10.48,10.51,213000.0,10.48,10.51,10.48,10.51,213000.0
2006-11-15 12:10:00,10.51,10.53,10.47,10.49,350000.0,10.51,10.53,10.47,10.49,350000.0
2006-11-15 12:20:00,10.49,10.51,10.43,10.45,476000.0,10.49,10.51,10.43,10.45,476000.0
2006-11-15 12:30:00,10.44,10.47,10.42,10.47,263000.0,10.44,10.47,10.42,10.47,263000.0
2006-11-15 12:40:00,10.47,10.48,10.46,10.46,124000.0,10.47,10.48,10.46,10.46,124000.0
2006-11-15 12:50:00,10.46,10.48,10.44,10.48,171000.0,10.46,10.48,10.44,10.48,171000.0
2006-11-15 13:00:00,10.47,10.47,10.41,10.43,482000.0,10.47,10.47,10.41,10.43,482000.0
2006-11-15 13:10:00,10.44,10.45,10.42,10.43,255000.0,10.44,10.45,10.42,10.43,255000.0
2006-11-15 13:20:00,10.42,10.45,10.42,10.44,282000.0,10.42,10.45,10.42,10.44,282000.0
2006-11-15 13:30:00,10.44,10.45,10.41,10.41,139000.0,10.44,10.45,10.41,10.41,139000.0
2006-11-15 13:40:00,10.42,10.43,10.34,10.36,966000.0,10.42,10.43,10.34,10.36,966000.0
2006-11-15 13:50:00,10.38,10.44,10.38,10.44,205000.0,10.38,10.44,10.38,10.44,205000.0
2006-11-15 14:00:00,10.43,10.43,10.37,10.42,280000.0,10.43,10.43,10.37,10.42,280000.0
2006-11-15 14:10:00,10.42,10.44,10.39,10.4,426000.0,10.42,10.44,10.39,10.4,426000.0
2006-11-15 14:20:00,10.4,10.42,10.36,10.36,330000.0,10.4,10.42,10.36,10.36,330000.0
2006-11-15 14:30:00,10.36,10.37,10.28,10.3,1027000.0,10.36,10.37,10.28,10.3,1027000.0
2006-11-15 14:40:00,10.3,10.32,10.25,10.27,920000.0,10.3,10.32,10.25,10.27,920000.0
2006-11-15 14:50:00,10.28,10.3,10.2,10.26,1160000.0,10.28,10.3,10.2,10.26,1160000.0
2006-11-15 15:00:00,10.26,10.32,10.26,10.29,383000.0,10.26,10.32,10.26,10.29,383000.0
2006-11-15 15:10:00,10.29,10.32,10.29,10.31,403000.0,10.29,10.32,10.29,10.31,403000.0
2006-11-15 15:20:00,10.3,10.36,10.28,10.36,446000.0,10.3,10.36,10.28,10.36,446000.0
2006-11-15 15:30:00,10.36,10.36,10.33,10.34,364000.0,10.36,10.36,10.33,10.34,364000.0
2006-11-15 15:40:00,10.35,10.37,10.29,10.36,722000.0,10.35,10.37,10.29,10.36,722000.0
2006-11-15 15:50:00,10.36,10.39,10.32,10.33,1127000.0,10.36,10.39,10.32,10.33,1127000.0
2006-11-16 09:30:00,10.79,10.83,10.62,10.67,3432000.0,10.79,10.83,10.62,10.67,3432000.0
2006-11-16 09:40:00,10.68,10.7,10.55,10.58,1383000.0,10.68,10.7,10.55,10.58,1383000.0
2006-11-16 09:50:00,10.59,10.67,10.56,10.62,860000.0,10.59,10.67,10.56,10.62,860000.0
2006-11-16 10:00:00,10.62,10.66,10.58,10.64,556000.0,10.62,10.66,10.58,10.64,556000.0
2006-11-16 10:10:00,10.64,10.67,10.58,10.66,1183000.0,10.64,10.67,10.58,10.66,1183000.0
2006-11-16 10:20:00,10.65,10.75,10.65,10.73,1293000.0,10.65,10.75,10.65,10.73,1293000.0
2006-11-16 10:30:00,10.73,10.77,10.71,10.71,1395000.0,10.73,10.77,10.71,10.71,1395000.0
2006-11-16 10:40:00,10.72,10.77,10.67,10.73,1721000.0,10.72,10.77,10.67,10.73,1721000.0
2006-11-16 10:50:00,10.73,10.73,10.66,10.71,1003000.0,10.73,10.73,10.66,10.71,1003000.0
2006-11-16 11:00:00,10.72,10.72,10.67,10.69,337000.0,10.72,10.72,10.67,10.69,337000.0
2006-11-16 11:10:00,10.69,10.72,10.68,10.7,523000.0,10.69,10.72,10.68,10.7,523000.0
2006-11-16 11:20:00,10.7,10.77,10.69,10.75,756000.0,10.7,10.77,10.69,10.75,756000.0
2006-11-16 11:30:00,10.75,10.78,10.73,10.77,1208000.0,10.75,10.78,10.73,10.77,1208000.0
2006-11-16 11:40:00,10.77,10.77,10.72,10.75,368000.0,10.77,10.77,10.72,10.75,368000.0
2006-11-16 11:50:00,10.76,10.8,10.74,10.75,881000.0,10.76,10.8,10.74,10.75,881000.0
2006-11-16 12:00:00,10.75,10.8,10.74,10.77,480000.0,10.75,10.8,10.74,10.77,480000.0
2006-11-16 12:10:00,10.78,10.8,10.75,10.79,597000.0,10.78,10.8,10.75,10.79,597000.0
2006-11-16 12:20:00,10.79,10.79,10.75,10.75,323000.0,10.79,10.79,10.75,10.75,323000.0
2006-11-16 12:30:00,10.75,10.76,10.73,10.74,395000.0,10.75,10.76,10.73,10.74,395000.0
2006-11-16 12:40:00,10.74,10.79,10.74,10.77,456000.0,10.74,10.79,10.74,10.77,456000.0
2006-11-16 12:50:00,10.77,10.77,10.75,10.75,131000.0,10.77,10.77,10.75,10.75,131000.0
2006-11-16 13:00:00,10.76,10.76,10.74,10.74,180000.0,10.76,10.76,10.74,10.74,180000.0
2006-11-16 13:10:00,10.74,10.79,10.73,10.77,456000.0,10.74,10.79,10.73,10.77,456000.0
2006-11-16 13:20:00,10.78,10.79,10.58,10.78,401000.0,10.78,10.79,10.58,10.78,401000.0
2006-11-16 13:30:00,10.78,10.85,10.77,10.82,1209000.0,10.78,10.85,10.77,10.82,1209000.0
2006-11-16 13:40:00,10.82,10.83,10.75,10.82,648000.0,10.82,10.83,10.75,10.82,648000.0
2006-11-16 13:50:00,10.82,10.85,10.79,10.85,803000.0,10.82,10.85,10.79,10.85,803000.0
2006-11-16 14:00:00,10.84,10.85,10.75,10.78,834000.0,10.84,10.85,10.75,10.78,834000.0
2006-11-16 14:10:00,10.78,10.84,10.77,10.83,595000.0,10.78,10.84,10.77,10.83,595000.0
2006-11-16 14:20:00,10.82,10.88,10.8,10.85,1498000.0,10.82,10.88,10.8,10.85,1498000.0
2006-11-16 14:30:00,10.84,10.87,10.79,10.82,642000.0,10.84,10.87,10.79,10.82,642000.0
2006-11-16 14:40:00,10.83,10.89,10.81,10.85,1006000.0,10.83,10.89,10.81,10.85,1006000.0
2006-11-16 14:50:00,10.85,10.86,10.83,10.84,385000.0,10.85,10.86,10.83,10.84,385000.0
2006-11-16 15:00:00,10.83,10.85,10.78,10.79,807000.0,10.83,10.85,10.78,10.79,807000.0
2006-11-16 15:10:00,10.8,10.82,10.77,10.81,813000.0,10.8,10.82,10.77,10.81,813000.0
2006-11-16 15:20:00,10.81,10.81,10.77,10.78,599000.0,10.81,10.81,10.77,10.78,599000.0
2006-11-16 15:30:00,10.78,10.79,10.75,10.76,585000.0,10.78,10.79,10.75,10.76,585000.0
2006-11-16 15:40:00,10.76,10.78,10.73,10.75,888000.0,10.76,10.78,10.73,10.75,888000.0
2006-11-16 15:50:00,10.75,10.76,10.72,10.73,1748000.0,10.75,10.76,10.72,10.73,1748000.0
2006-11-17 09:30:00,10.68,10.7,10.6,10.65,983000.0,10.68,10.7,10.6,10.65,983000.0
2006-11-17 09:40:00,10.65,10.78,10.65,10.72,1381000.0,10.65,10.78,10.65,10.72,1381000.0
2006-11-17 09:50:00,10.72,10.72,10.68,10.69,789000.0,10.72,10.72,10.68,10.69,789000.0
2006-11-17 10:00:00,10.69,10.76,10.69,10.75,702000.0,10.69,10.76,10.69,10.75,702000.0
2006-11-17 10:10:00,10.75,10.78,10.71,10.76,1137000.0,10.75,10.78,10.71,10.76,1137000.0
2006-11-17 10:20:00,10.75,10.8,10.74,10.76,724000.0,10.75,10.8,10.74,10.76,724000.0
2006-11-17 10:30:00,10.76,10.77,10.72,10.73,674000.0,10.76,10.77,10.72,10.73,674000.0
2006-11-17 10:40:00,10.74,10.77,10.73,10.76,235000.0,10.74,10.77,10.73,10.76,235000.0
2006-11-17 10:50:00,10.76,10.77,10.75,10.75,186000.0,10.76,10.77,10.75,10.75,186000.0
2006-11-17 11:00:00,10.75,10.76,10.7,10.73,580000.0,10.75,10.76,10.7,10.73,580000.0
2006-11-17 11:10:00,10.72,10.78,10.71,10.78,383000.0,10.72,10.78,10.71,10.78,383000.0
2006-11-17 11:20:00,10.78,10.8,10.77,10.79,356000.0,10.78,10.8,10.77,10.79,356000.0
2006-11-17 11:30:00,10.79,10.8,10.76,10.77,221000.0,10.79,10.8,10.76,10.77,221000.0
2006-11-17 11:40:00,10.76,10.8,10.76,10.76,444000.0,10.76,10.8,10.76,10.76,444000.0
2006-11-17 11:50:00,10.76,10.85,10.74,10.84,815000.0,10.76,10.85,10.74,10.84,815000.0
2006-11-17 12:00:00,10.84,10.89,10.83,10.87,960000.0,10.84,10.89,10.83,10.87,960000.0
2006-11-17 12:10:00,10.87,10.87,10.83,10.85,396000.0,10.87,10.87,10.83,10.85,396000.0
2006-11-17 12:20:00,10.85,10.87,10.83,10.86,426000.0,10.85,10.87,10.83,10.86,426000.0
2006-11-17 12:30:00,10.86,10.92,10.86,10.9,1065000.0,10.86,10.92,10.86,10.9,1065000.0
2006-11-17 12:40:00,10.9,10.96,10.85,10.94,1284000.0,10.9,10.96,10.85,10.94,1284000.0
2006-11-17 12:50:00,10.93,10.98,10.91,10.97,1166000.0,10.93,10.98,10.91,10.97,1166000.0
2006-11-17 13:00:00,10.96,10.97,10.92,10.95,610000.0,10.96,10.97,10.92,10.95,610000.0
2006-11-17 13:10:00,10.94,10.99,10.92,10.97,579000.0,10.94,10.99,10.92,10.97,579000.0
2006-11-17 13:20:00,10.97,10.98,10.93,10.95,490000.0,10.97,10.98,10.93,10.95,490000.0
2006-11-17 13:30:00,10.94,10.98,10.94,10.97,369000.0,10.94,10.98,10.94,10.97,369000.0
2006-11-17 13:40:00,10.98,10.98,10.97,10.97,247000.0,10.98,10.98,10.97,10.97,247000.0
2006-11-17 13:50:00,10.97,10.97,10.85,10.86,1283000.0,10.97,10.97,10.85,10.86,1283000.0
2006-11-17 14:00:00,10.86,10.88,10.85,10.87,594000.0,10.86,10.88,10.85,10.87,594000.0
2006-11-17 14:10:00,10.87,10.9,10.82,10.88,569000.0,10.87,10.9,10.82,10.88,569000.0
2006-11-17 14:20:00,10.88,10.95,10.84,10.89,1354000.0,10.88,10.95,10.84,10.89,1354000.0
2006-11-17 14:30:00,10.9,10.92,10.89,10.92,631000.0,10.9,10.92,10.89,10.92,631000.0
2006-11-17 14:40:00,10.93,10.96,10.92,10.94,652000.0,10.93,10.96,10.92,10.94,652000.0
2006-11-17 14:50:00,10.95,10.96,10.91,10.92,465000.0,10.95,10.96,10.91,10.92,465000.0
2006-11-17 15:00:00,10.93,10.94,10.91,10.93,326000.0,10.93,10.94,10.91,10.93,326000.0
2006-11-17 15:10:00,10.92,10.95,10.9,10.92,501000.0,10.92,10.95,10.9,10.92,501000.0
2006-11-17 15:20:00,10.92,10.96,10.92,10.93,422000.0,10.92,10.96,10.92,10.93,422000.0
2006-11-17 15:30:00,10.93,10.95,10.92,10.93,441000.0,10.93,10.95,10.92,10.93,441000.0
2006-11-17 15:40:00,10.93,10.97,10.93,10.96,1105000.0,10.93,10.97,10.93,10.96,1105000.0
2006-11-17 15:50:00,10.95,10.99,10.95,10.98,1313000.0,10.95,10.99,10.95,10.98,1313000.0
2006-11-20 09:30:00,10.91,11.19,10.89,11.08,2849000.0,10.91,11.19,10.89,11.08,2849000.0
2006-11-20 09:40:00,11.07,11.07,10.94,11.01,1775000.0,11.07,11.07,10.94,11.01,1775000.0
2006-11-20 09:50:00,11.0,11.07,10.95,10.98,1046000.0,11.0,11.07,10.95,10.98,1046000.0
2006-11-20 10:00:00,10.98,11.04,10.96,11.01,890000.0,10.98,11.04,10.96,11.01,890000.0
2006-11-20 10:10:00,11.02,11.13,11.01,11.08,1337000.0,11.02,11.13,11.01,11.08,1337000.0
2006-11-20 10:20:00,11.08,11.11,11.04,11.08,637000.0,11.08,11.11,11.04,11.08,637000.0
2006-11-20 10:30:00,11.08,11.15,11.08,11.13,763000.0,11.08,11.15,11.08,11.13,763000.0
2006-11-20 10:40:00,11.13,11.13,11.04,11.11,465000.0,11.13,11.13,11.04,11.11,465000.0
2006-11-20 10:50:00,11.1,11.17,11.1,11.16,747000.0,11.1,11.17,11.1,11.16,747000.0
2006-11-20 11:00:00,11.16,11.17,11.1,11.13,379000.0,11.16,11.17,11.1,11.13,379000.0
2006-11-20 11:10:00,11.13,11.13,11.07,11.12,293000.0,11.13,11.13,11.07,11.12,293000.0
2006-11-20 11:20:00,11.12,11.15,11.12,11.13,382000.0,11.12,11.15,11.12,11.13,382000.0
2006-11-20 11:30:00,11.13,11.14,11.11,11.12,291000.0,11.13,11.14,11.11,11.12,291000.0
2006-11-20 11:40:00,11.11,11.13,11.1,11.11,318000.0,11.11,11.13,11.1,11.11,318000.0
2006-11-20 11:50:00,11.11,11.12,11.07,11.07,431000.0,11.11,11.12,11.07,11.07,431000.0
2006-11-20 12:00:00,11.08,11.14,11.07,11.12,415000.0,11.08,11.14,11.07,11.12,415000.0
2006-11-20 12:10:00,11.12,11.12,11.11,11.11,176000.0,11.12,11.12,11.11,11.11,176000.0
2006-11-20 12:20:00,11.11,11.12,11.1,11.11,408000.0,11.11,11.12,11.1,11.11,408000.0
2006-11-20 12:30:00,11.11,11.11,11.09,11.09,255000.0,11.11,11.11,11.09,11.09,255000.0
2006-11-20 12:40:00,11.09,11.09,11.09,11.09,128000.0,11.09,11.09,11.09,11.09,128000.0
2006-11-20 12:50:00,11.09,11.09,11.09,11.09,95000.0,11.09,11.09,11.09,11.09,95000.0
2006-11-20 13:00:00,11.09,11.1,11.09,11.1,161000.0,11.09,11.1,11.09,11.1,161000.0
2006-11-20 13:10:00,11.11,11.12,11.09,11.1,262000.0,11.11,11.12,11.09,11.1,262000.0
2006-11-20 13:20:00,11.1,11.12,11.09,11.12,341000.0,11.1,11.12,11.09,11.12,341000.0
2006-11-20 13:30:00,11.12,11.12,11.1,11.1,235000.0,11.12,11.12,11.1,11.1,235000.0
2006-11-20 13:40:00,11.11,11.12,11.09,11.12,141000.0,11.11,11.12,11.09,11.12,141000.0
2006-11-20 13:50:00,11.12,11.13,11.11,11.13,200000.0,11.12,11.13,11.11,11.13,200000.0
2006-11-20 14:00:00,11.13,11.13,11.12,11.12,278000.0,11.13,11.13,11.12,11.12,278000.0
2006-11-20 14:10:00,11.12,11.12,11.08,11.09,434000.0,11.12,11.12,11.08,11.09,434000.0
2006-11-20 14:20:00,11.09,11.1,11.03,11.07,803000.0,11.09,11.1,11.03,11.07,803000.0
2006-11-20 14:30:00,11.07,11.08,11.02,11.06,392000.0,11.07,11.08,11.02,11.06,392000.0
2006-11-20 14:40:00,11.06,11.06,11.02,11.02,313000.0,11.06,11.06,11.02,11.02,313000.0
2006-11-20 14:50:00,11.03,11.04,11.01,11.04,205000.0,11.03,11.04,11.01,11.04,205000.0
2006-11-20 15:00:00,11.04,11.04,11.01,11.03,207000.0,11.04,11.04,11.01,11.03,207000.0
2006-11-20 15:10:00,11.03,11.06,11.02,11.05,477000.0,11.03,11.06,11.02,11.05,477000.0
2006-11-20 15:20:00,11.04,11.05,11.01,11.02,424000.0,11.04,11.05,11.01,11.02,424000.0
2006-11-20 15:30:00,11.02,11.05,11.02,11.04,205000.0,11.02,11.05,11.02,11.04,205000.0
2006-11-20 15:40:00,11.04,11.04,11.02,11.04,275000.0,11.04,11.04,11.02,11.04,275000.0
2006-11-20 15:50:00,11.04,11.05,11.01,11.02,1088000.0,11.04,11.05,11.01,11.02,1088000.0
2006-11-21 09:30:00,11.14,11.27,11.08,11.22,1427000.0,11.14,11.27,11.08,11.22,1427000.0
2006-11-21 09:40:00,11.23,11.4,11.21,11.32,2233000.0,11.23,11.4,11.21,11.32,2233000.0
2006-11-21 09:50:00,11.33,11.44,11.31,11.42,1701000.0,11.33,11.44,11.31,11.42,1701000.0
2006-11-21 10:00:00,11.42,11.47,11.37,11.38,1215000.0,11.42,11.47,11.37,11.38,1215000.0
2006-11-21 10:10:00,11.38,11.47,11.35,11.46,1164000.0,11.38,11.47,11.35,11.46,1164000.0
2006-11-21 10:20:00,11.47,11.5,11.43,11.44,739000.0,11.47,11.5,11.43,11.44,739000.0
2006-11-21 10:30:00,11.44,11.45,11.35,11.37,664000.0,11.44,11.45,11.35,11.37,664000.0
2006-11-21 10:40:00,11.37,11.43,11.36,11.43,600000.0,11.37,11.43,11.36,11.43,600000.0
2006-11-21 10:50:00,11.41,11.43,11.38,11.41,312000.0,11.41,11.43,11.38,11.41,312000.0
2006-11-21 11:00:00,11.41,11.42,11.36,11.38,323000.0,11.41,11.42,11.36,11.38,323000.0
2006-11-21 11:10:00,11.39,11.39,11.35,11.35,269000.0,11.39,11.39,11.35,11.35,269000.0
2006-11-21 11:20:00,11.35,11.39,11.32,11.38,465000.0,11.35,11.39,11.32,11.38,465000.0
2006-11-21 11:30:00,11.39,11.4,11.37,11.4,285000.0,11.39,11.4,11.37,11.4,285000.0
2006-11-21 11:40:00,11.4,11.43,11.39,11.39,275000.0,11.4,11.43,11.39,11.39,275000.0
2006-11-21 11:50:00,11.4,11.41,11.39,11.4,131000.0,11.4,11.41,11.39,11.4,131000.0
2006-11-21 12:00:00,11.41,11.44,11.4,11.44,484000.0,11.41,11.44,11.4,11.44,484000.0
2006-11-21 12:10:00,11.44,11.44,11.4,11.42,339000.0,11.44,11.44,11.4,11.42,339000.0
2006-11-21 12:20:00,11.42,11.45,11.42,11.44,284000.0,11.42,11.45,11.42,11.44,284000.0
2006-11-21 12:30:00,11.44,11.45,11.43,11.44,261000.0,11.44,11.45,11.43,11.44,261000.0
2006-11-21 12:40:00,11.45,11.5,11.44,11.46,745000.0,11.45,11.5,11.44,11.46,745000.0
2006-11-21 12:50:00,11.47,11.5,11.46,11.48,172000.0,11.47,11.5,11.46,11.48,172000.0
2006-11-21 13:00:00,11.48,11.5,11.47,11.5,629000.0,11.48,11.5,11.47,11.5,629000.0
2006-11-21 13:10:00,11.5,11.55,11.49,11.54,877000.0,11.5,11.55,11.49,11.54,877000.0
2006-11-21 13:20:00,11.54,11.57,11.51,11.52,618000.0,11.54,11.57,11.51,11.52,618000.0
2006-11-21 13:30:00,11.53,11.58,11.51,11.55,561000.0,11.53,11.58,11.51,11.55,561000.0
2006-11-21 13:40:00,11.55,11.6,11.55,11.58,733000.0,11.55,11.6,11.55,11.58,733000.0
2006-11-21 13:50:00,11.58,11.6,11.55,11.57,455000.0,11.58,11.6,11.55,11.57,455000.0
2006-11-21 14:00:00,11.57,11.58,11.55,11.57,347000.0,11.57,11.58,11.55,11.57,347000.0
2006-11-21 14:10:00,11.56,11.58,11.55,11.57,244000.0,11.56,11.58,11.55,11.57,244000.0
2006-11-21 14:20:00,11.57,11.57,11.53,11.56,471000.0,11.57,11.57,11.53,11.56,471000.0
2006-11-21 14:30:00,11.56,11.58,11.56,11.58,255000.0,11.56,11.58,11.56,11.58,255000.0
2006-11-21 14:40:00,11.58,11.6,11.58,11.59,627000.0,11.58,11.6,11.58,11.59,627000.0
2006-11-21 14:50:00,11.59,11.6,11.58,11.58,471000.0,11.59,11.6,11.58,11.58,471000.0
2006-11-21 15:00:00,11.58,11.59,11.56,11.58,519000.0,11.58,11.59,11.56,11.58,519000.0
2006-11-21 15:10:00,11.57,11.59,11.56,11.58,278000.0,11.57,11.59,11.56,11.58,278000.0
2006-11-21 15:20:00,11.59,11.6,11.58,11.58,514000.0,11.59,11.6,11.58,11.58,514000.0
2006-11-21 15:30:00,11.58,11.59,11.58,11.58,459000.0,11.58,11.59,11.58,11.58,459000.0
2006-11-21 15:40:00,11.58,11.6,11.57,11.59,828000.0,11.58,11.6,11.57,11.59,828000.0
2006-11-21 15:50:00,11.59,11.64,11.58,11.62,2213000.0,11.59,11.64,11.58,11.62,2213000.0
2006-11-22 09:30:00,11.7,11.72,11.52,11.58,2010000.0,11.7,11.72,11.52,11.58,2010000.0
2006-11-22 09:40:00,11.58,11.61,11.42,11.44,2253000.0,11.58,11.61,11.42,11.44,2253000.0
2006-11-22 09:50:00,11.43,11.46,11.37,11.4,1658000.0,11.43,11.46,11.37,11.4,1658000.0
2006-11-22 10:00:00,11.4,11.4,11.26,11.37,2309000.0,11.4,11.4,11.26,11.37,2309000.0
2006-11-22 10:10:00,11.36,11.47,11.35,11.43,1975000.0,11.36,11.47,11.35,11.43,1975000.0
2006-11-22 10:20:00,11.43,11.46,11.4,11.44,886000.0,11.43,11.46,11.4,11.44,886000.0
2006-11-22 10:30:00,11.44,11.47,11.36,11.38,845000.0,11.44,11.47,11.36,11.38,845000.0
2006-11-22 10:40:00,11.38,11.4,11.36,11.4,618000.0,11.38,11.4,11.36,11.4,618000.0
2006-11-22 10:50:00,11.4,11.4,11.37,11.4,553000.0,11.4,11.4,11.37,11.4,553000.0
2006-11-22 11:00:00,11.4,11.4,11.38,11.38,371000.0,11.4,11.4,11.38,11.38,371000.0
2006-11-22 11:10:00,11.38,11.4,11.35,11.37,419000.0,11.38,11.4,11.35,11.37,419000.0
2006-11-22 11:20:00,11.37,11.41,11.37,11.4,555000.0,11.37,11.41,11.37,11.4,555000.0
2006-11-22 11:30:00,11.4,11.42,11.39,11.39,536000.0,11.4,11.42,11.39,11.39,536000.0
2006-11-22 11:40:00,11.39,11.4,11.38,11.4,441000.0,11.39,11.4,11.38,11.4,441000.0
2006-11-22 11:50:00,11.4,11.48,11.4,11.4,716000.0,11.4,11.48,11.4,11.4,716000.0
2006-11-22 12:00:00,11.41,11.43,11.37,11.38,391000.0,11.41,11.43,11.37,11.38,391000.0
2006-11-22 12:10:00,11.39,11.41,11.38,11.41,145000.0,11.39,11.41,11.38,11.41,145000.0
2006-11-22 12:20:00,11.41,11.41,11.4,11.41,227000.0,11.41,11.41,11.4,11.41,227000.0
2006-11-22 12:30:00,11.41,11.41,11.41,11.41,182000.0,11.41,11.41,11.41,11.41,182000.0
2006-11-22 12:40:00,11.41,11.42,11.4,11.4,345000.0,11.41,11.42,11.4,11.4,345000.0
2006-11-22 12:50:00,11.41,11.41,11.4,11.41,228000.0,11.41,11.41,11.4,11.41,228000.0
2006-11-22 13:00:00,11.41,11.41,11.41,11.41,131000.0,11.41,11.41,11.41,11.41,131000.0
2006-11-22 13:10:00,11.41,11.41,11.41,11.41,138000.0,11.41,11.41,11.41,11.41,138000.0
2006-11-22 13:20:00,11.41,11.44,11.4,11.4,312000.0,11.41,11.44,11.4,11.4,312000.0
2006-11-22 13:30:00,11.4,11.41,11.4,11.4,197000.0,11.4,11.41,11.4,11.4,197000.0
2006-11-22 13:40:00,11.4,11.42,11.4,11.42,214000.0,11.4,11.42,11.4,11.42,214000.0
2006-11-22 13:50:00,11.42,11.42,11.41,11.42,274000.0,11.42,11.42,11.41,11.42,274000.0
2006-11-22 14:00:00,11.42,11.42,11.39,11.4,298000.0,11.42,11.42,11.39,11.4,298000.0
2006-11-22 14:10:00,11.4,11.42,11.4,11.42,237000.0,11.4,11.42,11.4,11.42,237000.0
2006-11-22 14:20:00,11.42,11.42,11.41,11.41,248000.0,11.42,11.42,11.41,11.41,248000.0
2006-11-22 14:30:00,11.41,11.42,11.4,11.41,207000.0,11.41,11.42,11.4,11.41,207000.0
2006-11-22 14:40:00,11.41,11.44,11.39,11.42,677000.0,11.41,11.44,11.39,11.42,677000.0
2006-11-22 14:50:00,11.42,11.47,11.41,11.46,482000.0,11.42,11.47,11.41,11.46,482000.0
2006-11-22 15:00:00,11.47,11.49,11.45,11.47,703000.0,11.47,11.49,11.45,11.47,703000.0
2006-11-22 15:10:00,11.47,11.48,11.4,11.44,310000.0,11.47,11.48,11.4,11.44,310000.0
2006-11-22 15:20:00,11.43,11.47,11.43,11.46,219000.0,11.43,11.47,11.43,11.46,219000.0
2006-11-22 15:30:00,11.45,11.46,11.44,11.44,201000.0,11.45,11.46,11.44,11.44,201000.0
2006-11-22 15:40:00,11.44,11.45,11.43,11.44,389000.0,11.44,11.45,11.43,11.44,389000.0
2006-11-22 15:50:00,11.44,11.44,11.41,11.43,656000.0,11.44,11.44,11.41,11.43,656000.0
2006-11-24 09:30:00,11.38,11.4,11.27,11.34,827000.0,11.38,11.4,11.27,11.34,827000.0
2006-11-24 09:40:00,11.33,11.42,11.33,11.4,533000.0,11.33,11.42,11.33,11.4,533000.0
2006-11-24 09:50:00,11.41,11.57,11.4,11.49,1229000.0,11.41,11.57,11.4,11.49,1229000.0
2006-11-24 10:00:00,11.49,11.53,11.45,11.5,849000.0,11.49,11.53,11.45,11.5,849000.0
2006-11-24 10:10:00,11.49,11.5,11.45,11.48,556000.0,11.49,11.5,11.45,11.48,556000.0
2006-11-24 10:20:00,11.47,11.51,11.47,11.49,362000.0,11.47,11.51,11.47,11.49,362000.0
2006-11-24 10:30:00,11.49,11.5,11.46,11.47,572000.0,11.49,11.5,11.46,11.47,572000.0
2006-11-24 10:40:00,11.47,11.49,11.46,11.47,339000.0,11.47,11.49,11.46,11.47,339000.0
2006-11-24 10:50:00,11.48,11.5,11.47,11.5,557000.0,11.48,11.5,11.47,11.5,557000.0
2006-11-24 11:00:00,11.5,11.5,11.47,11.48,584000.0,11.5,11.5,11.47,11.48,584000.0
2006-11-24 11:10:00,11.48,11.49,11.46,11.46,392000.0,11.48,11.49,11.46,11.46,392000.0
2006-11-24 11:20:00,11.47,11.47,11.43,11.45,308000.0,11.47,11.47,11.43,11.45,308000.0
2006-11-24 11:30:00,11.43,11.44,11.36,11.36,444000.0,11.43,11.44,11.36,11.36,444000.0
2006-11-24 11:40:00,11.36,11.39,11.33,11.33,439000.0,11.36,11.39,11.33,11.33,439000.0
2006-11-24 11:50:00,11.33,11.36,11.32,11.36,305000.0,11.33,11.36,11.32,11.36,305000.0
2006-11-24 12:00:00,11.36,11.4,11.36,11.39,342000.0,11.36,11.4,11.36,11.39,342000.0
2006-11-24 12:10:00,11.39,11.43,11.38,11.43,325000.0,11.39,11.43,11.38,11.43,325000.0
2006-11-24 12:20:00,11.43,11.47,11.39,11.43,667000.0,11.43,11.47,11.39,11.43,667000.0
2006-11-24 12:30:00,11.42,11.47,11.34,11.4,292000.0,11.42,11.47,11.34,11.4,292000.0
2006-11-24 12:40:00,11.41,11.41,11.32,11.35,395000.0,11.41,11.41,11.32,11.35,395000.0
2006-11-24 12:50:00,11.36,11.4,11.35,11.39,389000.0,11.36,11.4,11.35,11.39,389000.0
2006-11-27 09:30:00,11.5,11.5,11.3,11.4,1027000.0,11.5,11.5,11.3,11.4,1027000.0
2006-11-27 09:40:00,11.43,11.46,11.27,11.3,1073000.0,11.43,11.46,11.27,11.3,1073000.0
2006-11-27 09:50:00,11.29,11.35,11.13,11.15,1701000.0,11.29,11.35,11.13,11.15,1701000.0
2006-11-27 10:00:00,11.15,11.15,11.01,11.07,1680000.0,11.15,11.15,11.01,11.07,1680000.0
2006-11-27 10:10:00,11.06,11.07,10.95,11.05,1362000.0,11.06,11.07,10.95,11.05,1362000.0
2006-11-27 10:20:00,11.05,11.1,11.01,11.01,953000.0,11.05,11.1,11.01,11.01,953000.0
2006-11-27 10:30:00,11.02,11.05,11.0,11.05,704000.0,11.02,11.05,11.0,11.05,704000.0
2006-11-27 10:40:00,11.05,11.05,10.99,11.01,829000.0,11.05,11.05,10.99,11.01,829000.0
2006-11-27 10:50:00,11.01,11.07,11.01,11.05,514000.0,11.01,11.07,11.01,11.05,514000.0
2006-11-27 11:00:00,11.06,11.07,11.04,11.05,177000.0,11.06,11.07,11.04,11.05,177000.0
2006-11-27 11:10:00,11.06,11.07,10.93,10.93,981000.0,11.06,11.07,10.93,10.93,981000.0
2006-11-27 11:20:00,10.93,11.0,10.93,10.96,317000.0,10.93,11.0,10.93,10.96,317000.0
2006-11-27 11:30:00,10.95,11.0,10.91,10.96,514000.0,10.95,11.0,10.91,10.96,514000.0
2006-11-27 11:40:00,10.96,10.97,10.89,10.95,753000.0,10.96,10.97,10.89,10.95,753000.0
2006-11-27 11:50:00,10.93,10.95,10.93,10.93,172000.0,10.93,10.95,10.93,10.93,172000.0
2006-11-27 12:00:00,10.93,10.94,10.9,10.94,291000.0,10.93,10.94,10.9,10.94,291000.0
2006-11-27 12:10:00,10.94,10.94,10.83,10.85,651000.0,10.94,10.94,10.83,10.85,651000.0
2006-11-27 12:20:00,10.87,10.91,10.84,10.91,254000.0,10.87,10.91,10.84,10.91,254000.0
2006-11-27 12:30:00,10.9,10.9,10.71,10.76,1167000.0,10.9,10.9,10.71,10.76,1167000.0
2006-11-27 12:40:00,10.77,10.77,10.72,10.74,631000.0,10.77,10.77,10.72,10.74,631000.0
2006-11-27 12:50:00,10.74,10.74,10.72,10.73,431000.0,10.74,10.74,10.72,10.73,431000.0
2006-11-27 13:00:00,10.72,10.73,10.66,10.72,785000.0,10.72,10.73,10.66,10.72,785000.0
2006-11-27 13:10:00,10.73,10.82,10.72,10.8,611000.0,10.73,10.82,10.72,10.8,611000.0
2006-11-27 13:20:00,10.8,10.82,10.71,10.79,575000.0,10.8,10.82,10.71,10.79,575000.0
2006-11-27 13:30:00,10.78,10.8,10.71,10.75,461000.0,10.78,10.8,10.71,10.75,461000.0
2006-11-27 13:40:00,10.76,10.77,10.71,10.72,447000.0,10.76,10.77,10.71,10.72,447000.0
2006-11-27 13:50:00,10.71,10.74,10.71,10.72,217000.0,10.71,10.74,10.71,10.72,217000.0
2006-11-27 14:00:00,10.72,10.76,10.68,10.68,479000.0,10.72,10.76,10.68,10.68,479000.0
2006-11-27 14:10:00,10.68,10.75,10.67,10.74,383000.0,10.68,10.75,10.67,10.74,383000.0
2006-11-27 14:20:00,10.74,10.74,10.69,10.74,308000.0,10.74,10.74,10.69,10.74,308000.0
2006-11-27 14:30:00,10.73,10.77,10.73,10.77,180000.0,10.73,10.77,10.73,10.77,180000.0
2006-11-27 14:40:00,10.76,10.83,10.74,10.83,630000.0,10.76,10.83,10.74,10.83,630000.0
2006-11-27 14:50:00,10.83,10.86,10.77,10.79,514000.0,10.83,10.86,10.77,10.79,514000.0
2006-11-27 15:00:00,10.78,10.82,10.7,10.72,652000.0,10.78,10.82,10.7,10.72,652000.0
2006-11-27 15:10:00,10.73,10.74,10.65,10.74,1067000.0,10.73,10.74,10.65,10.74,1067000.0
2006-11-27 15:20:00,10.74,10.74,10.69,10.7,306000.0,10.74,10.74,10.69,10.7,306000.0
2006-11-27 15:30:00,10.7,10.75,10.7,10.7,481000.0,10.7,10.75,10.7,10.7,481000.0
2006-11-27 15:40:00,10.7,10.71,10.65,10.69,558000.0,10.7,10.71,10.65,10.69,558000.0
2006-11-27 15:50:00,10.69,10.69,10.66,10.68,971000.0,10.69,10.69,10.66,10.68,971000.0
2006-11-28 09:30:00,10.57,10.74,10.54,10.65,1686000.0,10.57,10.74,10.54,10.65,1686000.0
2006-11-28 09:40:00,10.65,10.66,10.31,10.34,2864000.0,10.65,10.66,10.31,10.34,2864000.0
2006-11-28 09:50:00,10.34,10.46,10.32,10.45,1762000.0,10.34,10.46,10.32,10.45,1762000.0
2006-11-28 10:00:00,10.45,10.72,10.44,10.59,2198000.0,10.45,10.72,10.44,10.59,2198000.0
2006-11-28 10:10:00,10.59,10.69,10.5,10.69,1038000.0,10.59,10.69,10.5,10.69,1038000.0
2006-11-28 10:20:00,10.67,10.88,10.64,10.86,2013000.0,10.67,10.88,10.64,10.86,2013000.0
2006-11-28 10:30:00,10.86,10.93,10.86,10.89,2184000.0,10.86,10.93,10.86,10.89,2184000.0
2006-11-28 10:40:00,10.89,10.97,10.86,10.93,868000.0,10.89,10.97,10.86,10.93,868000.0
2006-11-28 10:50:00,10.93,10.93,10.81,10.89,958000.0,10.93,10.93,10.81,10.89,958000.0
2006-11-28 11:00:00,10.88,10.99,10.88,10.94,1215000.0,10.88,10.99,10.88,10.94,1215000.0
2006-11-28 11:10:00,10.94,10.97,10.92,10.95,801000.0,10.94,10.97,10.92,10.95,801000.0
2006-11-28 11:20:00,10.95,11.0,10.88,10.94,1090000.0,10.95,11.0,10.88,10.94,1090000.0
2006-11-28 11:30:00,10.94,11.0,10.9,10.99,1499000.0,10.94,11.0,10.9,10.99,1499000.0
2006-11-28 11:40:00,10.99,11.06,10.97,10.99,1664000.0,10.99,11.06,10.97,10.99,1664000.0
2006-11-28 11:50:00,10.99,11.0,10.93,10.94,1091000.0,10.99,11.0,10.93,10.94,1091000.0
2006-11-28 12:00:00,10.94,10.97,10.88,10.92,1069000.0,10.94,10.97,10.88,10.92,1069000.0
2006-11-28 12:10:00,10.92,10.95,10.9,10.93,304000.0,10.92,10.95,10.9,10.93,304000.0
2006-11-28 12:20:00,10.93,10.96,10.87,10.94,531000.0,10.93,10.96,10.87,10.94,531000.0
2006-11-28 12:30:00,10.94,10.94,10.87,10.91,589000.0,10.94,10.94,10.87,10.91,589000.0
2006-11-28 12:40:00,10.91,10.91,10.85,10.86,348000.0,10.91,10.91,10.85,10.86,348000.0
2006-11-28 12:50:00,10.86,10.88,10.83,10.87,428000.0,10.86,10.88,10.83,10.87,428000.0
2006-11-28 13:00:00,10.87,10.94,10.83,10.85,452000.0,10.87,10.94,10.83,10.85,452000.0
2006-11-28 13:10:00,10.86,10.9,10.84,10.85,206000.0,10.86,10.9,10.84,10.85,206000.0
2006-11-28 13:20:00,10.84,10.88,10.8,10.81,539000.0,10.84,10.88,10.8,10.81,539000.0
2006-11-28 13:30:00,10.81,10.81,10.73,10.81,676000.0,10.81,10.81,10.73,10.81,676000.0
2006-11-28 13:40:00,10.81,10.85,10.78,10.81,280000.0,10.81,10.85,10.78,10.81,280000.0
2006-11-28 13:50:00,10.81,10.82,10.75,10.77,374000.0,10.81,10.82,10.75,10.77,374000.0
2006-11-28 14:00:00,10.77,10.78,10.7,10.75,308000.0,10.77,10.78,10.7,10.75,308000.0
2006-11-28 14:10:00,10.76,10.83,10.75,10.8,549000.0,10.76,10.83,10.75,10.8,549000.0
2006-11-28 14:20:00,10.79,10.87,10.79,10.82,424000.0,10.79,10.87,10.79,10.82,424000.0
2006-11-28 14:30:00,10.82,10.84,10.78,10.79,392000.0,10.82,10.84,10.78,10.79,392000.0
2006-11-28 14:40:00,10.79,10.81,10.75,10.77,256000.0,10.79,10.81,10.75,10.77,256000.0
2006-11-28 14:50:00,10.77,10.8,10.77,10.79,137000.0,10.77,10.8,10.77,10.79,137000.0
2006-11-28 15:00:00,10.79,10.81,10.77,10.79,175000.0,10.79,10.81,10.77,10.79,175000.0
2006-11-28 15:10:00,10.79,10.83,10.78,10.8,669000.0,10.79,10.83,10.78,10.8,669000.0
2006-11-28 15:20:00,10.8,10.82,10.76,10.79,752000.0,10.8,10.82,10.76,10.79,752000.0
2006-11-28 15:30:00,10.79,10.87,10.78,10.84,1002000.0,10.79,10.87,10.78,10.84,1002000.0
2006-11-28 15:40:00,10.84,10.86,10.81,10.85,678000.0,10.84,10.86,10.81,10.85,678000.0
2006-11-28 15:50:00,10.85,10.92,10.83,10.85,1265000.0,10.85,10.92,10.83,10.85,1265000.0
2006-11-29 09:30:00,11.1,11.34,11.03,11.24,3110000.0,11.1,11.34,11.03,11.24,3110000.0
2006-11-29 09:40:00,11.23,11.4,11.21,11.29,2201000.0,11.23,11.4,11.21,11.29,2201000.0
2006-11-29 09:50:00,11.29,11.31,11.23,11.29,899000.0,11.29,11.31,11.23,11.29,899000.0
2006-11-29 10:00:00,11.28,11.35,11.19,11.31,1077000.0,11.28,11.35,11.19,11.31,1077000.0
2006-11-29 10:10:00,11.31,11.41,11.29,11.33,1632000.0,11.31,11.41,11.29,11.33,1632000.0
2006-11-29 10:20:00,11.33,11.4,11.33,11.35,681000.0,11.33,11.4,11.33,11.35,681000.0
2006-11-29 10:30:00,11.36,11.4,11.24,11.25,958000.0,11.36,11.4,11.24,11.25,958000.0
2006-11-29 10:40:00,11.26,11.3,11.21,11.26,744000.0,11.26,11.3,11.21,11.26,744000.0
2006-11-29 10:50:00,11.26,11.27,11.21,11.25,541000.0,11.26,11.27,11.21,11.25,541000.0
2006-11-29 11:00:00,11.25,11.31,11.22,11.22,811000.0,11.25,11.31,11.22,11.22,811000.0
2006-11-29 11:10:00,11.22,11.27,11.19,11.24,438000.0,11.22,11.27,11.19,11.24,438000.0
2006-11-29 11:20:00,11.23,11.26,11.15,11.16,596000.0,11.23,11.26,11.15,11.16,596000.0
2006-11-29 11:30:00,11.15,11.15,11.02,11.03,1019000.0,11.15,11.15,11.02,11.03,1019000.0
2006-11-29 11:40:00,11.03,11.1,10.98,11.1,1166000.0,11.03,11.1,10.98,11.1,1166000.0
2006-11-29 11:50:00,11.09,11.1,11.05,11.07,325000.0,11.09,11.1,11.05,11.07,325000.0
2006-11-29 12:00:00,11.07,11.09,11.05,11.09,325000.0,11.07,11.09,11.05,11.09,325000.0
2006-11-29 12:10:00,11.09,11.15,11.08,11.09,371000.0,11.09,11.15,11.08,11.09,371000.0
2006-11-29 12:20:00,11.1,11.12,10.95,11.05,1586000.0,11.1,11.12,10.95,11.05,1586000.0
2006-11-29 12:30:00,11.05,11.05,11.01,11.03,454000.0,11.05,11.05,11.01,11.03,454000.0
2006-11-29 12:40:00,11.03,11.09,11.01,11.08,205000.0,11.03,11.09,11.01,11.08,205000.0
2006-11-29 12:50:00,11.09,11.09,11.01,11.01,198000.0,11.09,11.09,11.01,11.01,198000.0
2006-11-29 13:00:00,11.01,11.08,11.01,11.05,578000.0,11.01,11.08,11.01,11.05,578000.0
2006-11-29 13:10:00,11.05,11.06,10.95,10.97,1115000.0,11.05,11.06,10.95,10.97,1115000.0
2006-11-29 13:20:00,10.96,11.02,10.92,10.92,1139000.0,10.96,11.02,10.92,10.92,1139000.0
2006-11-29 13:30:00,10.92,10.94,10.81,10.87,1251000.0,10.92,10.94,10.81,10.87,1251000.0
2006-11-29 13:40:00,10.86,10.95,10.86,10.93,600000.0,10.86,10.95,10.86,10.93,600000.0
2006-11-29 13:50:00,10.92,10.93,10.87,10.93,262000.0,10.92,10.93,10.87,10.93,262000.0
2006-11-29 14:00:00,10.93,10.97,10.87,10.89,442000.0,10.93,10.97,10.87,10.89,442000.0
2006-11-29 14:10:00,10.89,10.92,10.86,10.87,254000.0,10.89,10.92,10.86,10.87,254000.0
2006-11-29 14:20:00,10.87,10.93,10.86,10.89,264000.0,10.87,10.93,10.86,10.89,264000.0
2006-11-29 14:30:00,10.91,11.0,10.88,10.99,821000.0,10.91,11.0,10.88,10.99,821000.0
2006-11-29 14:40:00,10.98,11.06,10.96,11.01,648000.0,10.98,11.06,10.96,11.01,648000.0
2006-11-29 14:50:00,11.01,11.12,11.01,11.09,1110000.0,11.01,11.12,11.01,11.09,1110000.0
2006-11-29 15:00:00,11.09,11.12,11.08,11.09,549000.0,11.09,11.12,11.08,11.09,549000.0
2006-11-29 15:10:00,11.09,11.12,11.07,11.09,763000.0,11.09,11.12,11.07,11.09,763000.0
2006-11-29 15:20:00,11.09,11.15,11.06,11.13,758000.0,11.09,11.15,11.06,11.13,758000.0
2006-11-29 15:30:00,11.13,11.19,11.12,11.18,813000.0,11.13,11.19,11.12,11.18,813000.0
2006-11-29 15:40:00,11.18,11.2,11.14,11.16,817000.0,11.18,11.2,11.14,11.16,817000.0
2006-11-29 15:50:00,11.16,11.2,11.16,11.19,603000.0,11.16,11.2,11.16,11.19,603000.0
2006-11-30 09:30:00,11.2,11.3,11.13,11.15,1462000.0,11.2,11.3,11.13,11.15,1462000.0
2006-11-30 09:40:00,11.14,11.28,11.05,11.25,1334000.0,11.14,11.28,11.05,11.25,1334000.0
2006-11-30 09:50:00,11.26,11.39,11.21,11.36,1518000.0,11.26,11.39,11.21,11.36,1518000.0
2006-11-30 10:00:00,11.36,11.39,11.28,11.35,1608000.0,11.36,11.39,11.28,11.35,1608000.0
2006-11-30 10:10:00,11.35,11.43,11.3,11.32,1520000.0,11.35,11.43,11.3,11.32,1520000.0
2006-11-30 10:20:00,11.31,11.34,11.18,11.32,1632000.0,11.31,11.34,11.18,11.32,1632000.0
2006-11-30 10:30:00,11.31,11.33,11.26,11.31,553000.0,11.31,11.33,11.26,11.31,553000.0
2006-11-30 10:40:00,11.29,11.36,11.29,11.35,607000.0,11.29,11.36,11.29,11.35,607000.0
2006-11-30 10:50:00,11.35,11.4,11.34,11.4,702000.0,11.35,11.4,11.34,11.4,702000.0
2006-11-30 11:00:00,11.4,11.42,11.37,11.39,655000.0,11.4,11.42,11.37,11.39,655000.0
2006-11-30 11:10:00,11.39,11.4,11.31,11.33,580000.0,11.39,11.4,11.31,11.33,580000.0
2006-11-30 11:20:00,11.33,11.38,11.29,11.38,545000.0,11.33,11.38,11.29,11.38,545000.0
2006-11-30 11:30:00,11.37,11.42,11.36,11.39,446000.0,11.37,11.42,11.36,11.39,446000.0
2006-11-30 11:40:00,11.39,11.41,11.32,11.32,493000.0,11.39,11.41,11.32,11.32,493000.0
2006-11-30 11:50:00,11.33,11.36,11.3,11.33,455000.0,11.33,11.36,11.3,11.33,455000.0
2006-11-30 12:00:00,11.33,11.34,11.26,11.3,500000.0,11.33,11.34,11.26,11.3,500000.0
2006-11-30 12:10:00,11.31,11.42,11.3,11.42,960000.0,11.31,11.42,11.3,11.42,960000.0
2006-11-30 12:20:00,11.41,11.41,11.38,11.4,229000.0,11.41,11.41,11.38,11.4,229000.0
2006-11-30 12:30:00,11.4,11.44,11.36,11.38,509000.0,11.4,11.44,11.36,11.38,509000.0
2006-11-30 12:40:00,11.38,11.46,11.37,11.43,1108000.0,11.38,11.46,11.37,11.43,1108000.0
2006-11-30 12:50:00,11.44,11.49,11.43,11.43,935000.0,11.44,11.49,11.43,11.43,935000.0
2006-11-30 13:00:00,11.43,11.43,11.39,11.43,362000.0,11.43,11.43,11.39,11.43,362000.0
2006-11-30 13:10:00,11.43,11.48,11.41,11.43,378000.0,11.43,11.48,11.41,11.43,378000.0
2006-11-30 13:20:00,11.43,11.5,11.42,11.47,362000.0,11.43,11.5,11.42,11.47,362000.0
2006-11-30 13:30:00,11.47,11.5,11.44,11.47,311000.0,11.47,11.5,11.44,11.47,311000.0
2006-11-30 13:40:00,11.47,11.47,11.43,11.44,198000.0,11.47,11.47,11.43,11.44,198000.0
2006-11-30 13:50:00,11.44,11.44,11.32,11.33,465000.0,11.44,11.44,11.32,11.33,465000.0
2006-11-30 14:00:00,11.33,11.4,11.31,11.37,502000.0,11.33,11.4,11.31,11.37,502000.0
2006-11-30 14:10:00,11.36,11.43,11.36,11.42,289000.0,11.36,11.43,11.36,11.42,289000.0
2006-11-30 14:20:00,11.42,11.44,11.38,11.44,457000.0,11.42,11.44,11.38,11.44,457000.0
2006-11-30 14:30:00,11.44,11.45,11.41,11.45,364000.0,11.44,11.45,11.41,11.45,364000.0
2006-11-30 14:40:00,11.45,11.46,11.43,11.45,320000.0,11.45,11.46,11.43,11.45,320000.0
2006-11-30 14:50:00,11.45,11.46,11.41,11.45,501000.0,11.45,11.46,11.41,11.45,501000.0
2006-11-30 15:00:00,11.45,11.48,11.43,11.45,418000.0,11.45,11.48,11.43,11.45,418000.0
2006-11-30 15:10:00,11.47,11.5,11.45,11.49,739000.0,11.47,11.5,11.45,11.49,739000.0
2006-11-30 15:20:00,11.5,11.56,11.47,11.56,1996000.0,11.5,11.56,11.47,11.56,1996000.0
2006-11-30 15:30:00,11.55,11.58,11.51,11.56,559000.0,11.55,11.58,11.51,11.56,559000.0
2006-11-30 15:40:00,11.57,11.57,11.42,11.51,1147000.0,11.57,11.57,11.42,11.51,1147000.0
2006-11-30 15:50:00,11.51,11.58,11.5,11.58,1437000.0,11.51,11.58,11.5,11.58,1437000.0
2006-12-01 09:30:00,11.55,11.64,11.43,11.63,2336000.0,11.55,11.64,11.43,11.63,2336000.0
2006-12-01 09:40:00,11.63,11.63,11.51,11.54,992000.0,11.63,11.63,11.51,11.54,992000.0
2006-12-01 09:50:00,11.54,11.55,11.45,11.47,1682000.0,11.54,11.55,11.45,11.47,1682000.0
2006-12-01 10:00:00,11.47,11.54,11.37,11.37,1787000.0,11.47,11.54,11.37,11.37,1787000.0
2006-12-01 10:10:00,11.39,11.5,11.39,11.46,717000.0,11.39,11.5,11.39,11.46,717000.0
2006-12-01 10:20:00,11.45,11.5,11.45,11.47,359000.0,11.45,11.5,11.45,11.47,359000.0
2006-12-01 10:30:00,11.47,11.47,11.33,11.37,1030000.0,11.47,11.47,11.33,11.37,1030000.0
2006-12-01 10:40:00,11.37,11.42,11.36,11.39,553000.0,11.37,11.42,11.36,11.39,553000.0
2006-12-01 10:50:00,11.39,11.4,11.36,11.37,522000.0,11.39,11.4,11.36,11.37,522000.0
2006-12-01 11:00:00,11.37,11.44,11.37,11.37,448000.0,11.37,11.44,11.37,11.37,448000.0
2006-12-01 11:10:00,11.37,11.44,11.37,11.4,359000.0,11.37,11.44,11.37,11.4,359000.0
2006-12-01 11:20:00,11.4,11.41,11.36,11.37,413000.0,11.4,11.41,11.36,11.37,413000.0
2006-12-01 11:30:00,11.38,11.39,11.35,11.37,253000.0,11.38,11.39,11.35,11.37,253000.0
2006-12-01 11:40:00,11.37,11.41,11.32,11.38,662000.0,11.37,11.41,11.32,11.38,662000.0
2006-12-01 11:50:00,11.37,11.49,11.37,11.43,600000.0,11.37,11.49,11.37,11.43,600000.0
2006-12-01 12:00:00,11.43,11.47,11.4,11.42,588000.0,11.43,11.47,11.4,11.42,588000.0
2006-12-01 12:10:00,11.42,11.44,11.4,11.44,263000.0,11.42,11.44,11.4,11.44,263000.0
2006-12-01 12:20:00,11.43,11.44,11.39,11.39,353000.0,11.43,11.44,11.39,11.39,353000.0
2006-12-01 12:30:00,11.39,11.43,11.39,11.4,173000.0,11.39,11.43,11.39,11.4,173000.0
2006-12-01 12:40:00,11.4,11.4,11.35,11.38,288000.0,11.4,11.4,11.35,11.38,288000.0
2006-12-01 12:50:00,11.38,11.42,11.36,11.37,515000.0,11.38,11.42,11.36,11.37,515000.0
2006-12-01 13:00:00,11.36,11.37,11.31,11.32,921000.0,11.36,11.37,11.31,11.32,921000.0
2006-12-01 13:10:00,11.32,11.36,11.32,11.34,357000.0,11.32,11.36,11.32,11.34,357000.0
2006-12-01 13:20:00,11.34,11.35,11.27,11.27,911000.0,11.34,11.35,11.27,11.27,911000.0
2006-12-01 13:30:00,11.26,11.27,11.04,11.1,2390000.0,11.26,11.27,11.04,11.1,2390000.0
2006-12-01 13:40:00,11.1,11.17,11.07,11.15,1177000.0,11.1,11.17,11.07,11.15,1177000.0
2006-12-01 13:50:00,11.16,11.18,11.11,11.17,488000.0,11.16,11.18,11.11,11.17,488000.0
2006-12-01 14:00:00,11.16,11.18,11.01,11.09,1324000.0,11.16,11.18,11.01,11.09,1324000.0
2006-12-01 14:10:00,11.07,11.12,11.04,11.09,903000.0,11.07,11.12,11.04,11.09,903000.0
2006-12-01 14:20:00,11.1,11.12,11.04,11.09,519000.0,11.1,11.12,11.04,11.09,519000.0
2006-12-01 14:30:00,11.09,11.1,11.01,11.01,633000.0,11.09,11.1,11.01,11.01,633000.0
2006-12-01 14:40:00,11.01,11.04,10.97,11.03,1362000.0,11.01,11.04,10.97,11.03,1362000.0
2006-12-01 14:50:00,11.03,11.08,11.01,11.05,715000.0,11.03,11.08,11.01,11.05,715000.0
2006-12-01 15:00:00,11.05,11.11,11.02,11.08,932000.0,11.05,11.11,11.02,11.08,932000.0
2006-12-01 15:10:00,11.08,11.11,11.06,11.09,657000.0,11.08,11.11,11.06,11.09,657000.0
2006-12-01 15:20:00,11.09,11.13,11.08,11.08,674000.0,11.09,11.13,11.08,11.08,674000.0
2006-12-01 15:30:00,11.08,11.11,11.05,11.11,609000.0,11.08,11.11,11.05,11.11,609000.0
2006-12-01 15:40:00,11.1,11.13,11.06,11.09,765000.0,11.1,11.13,11.06,11.09,765000.0
2006-12-01 15:50:00,11.09,11.15,11.08,11.12,1870000.0,11.09,11.15,11.08,11.12,1870000.0
2006-12-04 09:30:00,11.52,11.57,11.35,11.37,3091000.0,11.52,11.57,11.35,11.37,3091000.0
2006-12-04 09:40:00,11.37,11.45,11.35,11.41,1249000.0,11.37,11.45,11.35,11.41,1249000.0
2006-12-04 09:50:00,11.41,11.41,11.34,11.35,1237000.0,11.41,11.41,11.34,11.35,1237000.0
2006-12-04 10:00:00,11.34,11.44,11.3,11.4,1837000.0,11.34,11.44,11.3,11.4,1837000.0
2006-12-04 10:10:00,11.4,11.46,11.38,11.46,898000.0,11.4,11.46,11.38,11.46,898000.0
2006-12-04 10:20:00,11.46,11.49,11.43,11.46,987000.0,11.46,11.49,11.43,11.46,987000.0
2006-12-04 10:30:00,11.46,11.53,11.44,11.48,1029000.0,11.46,11.53,11.44,11.48,1029000.0
2006-12-04 10:40:00,11.48,11.49,11.44,11.46,477000.0,11.48,11.49,11.44,11.46,477000.0
2006-12-04 10:50:00,11.47,11.47,11.44,11.45,550000.0,11.47,11.47,11.44,11.45,550000.0
2006-12-04 11:00:00,11.46,11.52,11.45,11.52,993000.0,11.46,11.52,11.45,11.52,993000.0
2006-12-04 11:10:00,11.51,11.64,11.51,11.62,2645000.0,11.51,11.64,11.51,11.62,2645000.0
2006-12-04 11:20:00,11.62,11.64,11.54,11.58,1077000.0,11.62,11.64,11.54,11.58,1077000.0
2006-12-04 11:30:00,11.58,11.58,11.53,11.55,434000.0,11.58,11.58,11.53,11.55,434000.0
2006-12-04 11:40:00,11.55,11.56,11.51,11.55,355000.0,11.55,11.56,11.51,11.55,355000.0
2006-12-04 11:50:00,11.54,11.57,11.53,11.56,186000.0,11.54,11.57,11.53,11.56,186000.0
2006-12-04 12:00:00,11.57,11.57,11.39,11.41,2685000.0,11.57,11.57,11.39,11.41,2685000.0
2006-12-04 12:10:00,11.42,11.43,11.26,11.27,3288000.0,11.42,11.43,11.26,11.27,3288000.0
2006-12-04 12:20:00,11.27,11.29,11.13,11.26,3518000.0,11.27,11.29,11.13,11.26,3518000.0
2006-12-04 12:30:00,11.26,11.29,11.22,11.28,940000.0,11.26,11.29,11.22,11.28,940000.0
2006-12-04 12:40:00,11.27,11.31,11.23,11.26,893000.0,11.27,11.31,11.23,11.26,893000.0
2006-12-04 12:50:00,11.27,11.32,11.26,11.31,487000.0,11.27,11.32,11.26,11.31,487000.0
2006-12-04 13:00:00,11.31,11.34,11.29,11.32,648000.0,11.31,11.34,11.29,11.32,648000.0
2006-12-04 13:10:00,11.32,11.32,11.28,11.3,363000.0,11.32,11.32,11.28,11.3,363000.0
2006-12-04 13:20:00,11.3,11.33,11.28,11.33,293000.0,11.3,11.33,11.28,11.33,293000.0
2006-12-04 13:30:00,11.33,11.38,11.32,11.38,409000.0,11.33,11.38,11.32,11.38,409000.0
2006-12-04 13:40:00,11.38,11.42,11.38,11.41,587000.0,11.38,11.42,11.38,11.41,587000.0
2006-12-04 13:50:00,11.42,11.42,11.4,11.41,317000.0,11.42,11.42,11.4,11.41,317000.0
2006-12-04 14:00:00,11.41,11.44,11.4,11.41,488000.0,11.41,11.44,11.4,11.41,488000.0
2006-12-04 14:10:00,11.41,11.44,11.4,11.41,409000.0,11.41,11.44,11.4,11.41,409000.0
2006-12-04 14:20:00,11.41,11.41,11.32,11.38,585000.0,11.41,11.41,11.32,11.38,585000.0
2006-12-04 14:30:00,11.37,11.4,11.37,11.37,279000.0,11.37,11.4,11.37,11.37,279000.0
2006-12-04 14:40:00,11.37,11.41,11.37,11.38,591000.0,11.37,11.41,11.37,11.38,591000.0
2006-12-04 14:50:00,11.38,11.46,11.38,11.46,682000.0,11.38,11.46,11.38,11.46,682000.0
2006-12-04 15:00:00,11.46,11.46,11.42,11.42,897000.0,11.46,11.46,11.42,11.42,897000.0
2006-12-04 15:10:00,11.43,11.45,11.41,11.42,893000.0,11.43,11.45,11.41,11.42,893000.0
2006-12-04 15:20:00,11.42,11.45,11.4,11.43,719000.0,11.42,11.45,11.4,11.43,719000.0
2006-12-04 15:30:00,11.43,11.44,11.41,11.44,466000.0,11.43,11.44,11.41,11.44,466000.0
2006-12-04 15:40:00,11.44,11.49,11.42,11.47,869000.0,11.44,11.49,11.42,11.47,869000.0
2006-12-04 15:50:00,11.47,11.49,11.45,11.48,1767000.0,11.47,11.49,11.45,11.48,1767000.0
2006-12-05 09:30:00,12.18,12.23,11.9,11.94,11706000.0,12.18,12.23,11.9,11.94,11706000.0
2006-12-05 09:40:00,11.94,12.18,11.93,12.07,5808000.0,11.94,12.18,11.93,12.07,5808000.0
2006-12-05 09:50:00,12.07,12.18,12.05,12.08,3570000.0,12.07,12.18,12.05,12.08,3570000.0
2006-12-05 10:00:00,12.09,12.21,11.96,12.0,4604000.0,12.09,12.21,11.96,12.0,4604000.0
2006-12-05 10:10:00,12.0,12.07,11.93,11.98,2747000.0,12.0,12.07,11.93,11.98,2747000.0
2006-12-05 10:20:00,11.98,12.0,11.92,11.97,1917000.0,11.98,12.0,11.92,11.97,1917000.0
2006-12-05 10:30:00,11.96,12.04,11.94,12.02,1804000.0,11.96,12.04,11.94,12.02,1804000.0
2006-12-05 10:40:00,12.01,12.04,11.98,11.99,1051000.0,12.01,12.04,11.98,11.99,1051000.0
2006-12-05 10:50:00,11.99,12.01,11.98,11.99,518000.0,11.99,12.01,11.98,11.99,518000.0
2006-12-05 11:00:00,11.99,12.1,11.99,12.1,1460000.0,11.99,12.1,11.99,12.1,1460000.0
2006-12-05 11:10:00,12.09,12.13,12.07,12.09,1558000.0,12.09,12.13,12.07,12.09,1558000.0
2006-12-05 11:20:00,12.09,12.12,11.99,12.01,1102000.0,12.09,12.12,11.99,12.01,1102000.0
2006-12-05 11:30:00,12.01,12.02,11.94,11.99,1243000.0,12.01,12.02,11.94,11.99,1243000.0
2006-12-05 11:40:00,11.99,12.0,11.97,11.99,570000.0,11.99,12.0,11.97,11.99,570000.0
2006-12-05 11:50:00,11.99,12.0,11.94,11.95,1390000.0,11.99,12.0,11.94,11.95,1390000.0
2006-12-05 12:00:00,11.95,11.97,11.88,11.94,1694000.0,11.95,11.97,11.88,11.94,1694000.0
2006-12-05 12:10:00,11.94,11.95,11.91,11.93,772000.0,11.94,11.95,11.91,11.93,772000.0
2006-12-05 12:20:00,11.92,11.97,11.92,11.96,539000.0,11.92,11.97,11.92,11.96,539000.0
2006-12-05 12:30:00,11.96,12.0,11.95,11.97,570000.0,11.96,12.0,11.95,11.97,570000.0
2006-12-05 12:40:00,11.98,11.99,11.94,11.94,477000.0,11.98,11.99,11.94,11.94,477000.0
2006-12-05 12:50:00,11.95,11.98,11.94,11.97,255000.0,11.95,11.98,11.94,11.97,255000.0
2006-12-05 13:00:00,11.98,12.03,11.97,12.03,1563000.0,11.98,12.03,11.97,12.03,1563000.0
2006-12-05 13:10:00,12.02,12.04,12.01,12.02,853000.0,12.02,12.04,12.01,12.02,853000.0
2006-12-05 13:20:00,12.03,12.04,11.97,11.99,1233000.0,12.03,12.04,11.97,11.99,1233000.0
2006-12-05 13:30:00,12.0,12.01,11.99,12.0,628000.0,12.0,12.01,11.99,12.0,628000.0
2006-12-05 13:40:00,12.0,12.01,11.98,12.0,480000.0,12.0,12.01,11.98,12.0,480000.0
2006-12-05 13:50:00,11.99,12.0,11.95,11.96,702000.0,11.99,12.0,11.95,11.96,702000.0
2006-12-05 14:00:00,11.96,11.99,11.92,11.99,696000.0,11.96,11.99,11.92,11.99,696000.0
2006-12-05 14:10:00,11.99,12.0,11.96,12.0,448000.0,11.99,12.0,11.96,12.0,448000.0
2006-12-05 14:20:00,12.0,12.08,12.0,12.07,1347000.0,12.0,12.08,12.0,12.07,1347000.0
2006-12-05 14:30:00,12.07,12.14,12.06,12.12,1441000.0,12.07,12.14,12.06,12.12,1441000.0
2006-12-05 14:40:00,12.12,12.13,12.07,12.09,897000.0,12.12,12.13,12.07,12.09,897000.0
2006-12-05 14:50:00,12.09,12.13,12.08,12.1,852000.0,12.09,12.13,12.08,12.1,852000.0
2006-12-05 15:00:00,12.1,12.13,12.09,12.1,697000.0,12.1,12.13,12.09,12.1,697000.0
2006-12-05 15:10:00,12.1,12.19,12.1,12.14,1767000.0,12.1,12.19,12.1,12.14,1767000.0
2006-12-05 15:20:00,12.14,12.2,12.12,12.2,1526000.0,12.14,12.2,12.12,12.2,1526000.0
2006-12-05 15:30:00,12.2,12.22,12.17,12.19,1703000.0,12.2,12.22,12.17,12.19,1703000.0
2006-12-05 15:40:00,12.19,12.27,12.18,12.27,2696000.0,12.19,12.27,12.18,12.27,2696000.0
2006-12-05 15:50:00,12.27,12.3,12.21,12.27,3726000.0,12.27,12.3,12.21,12.27,3726000.0
2006-12-06 09:30:00,12.17,12.42,12.13,12.39,6664000.0,12.17,12.42,12.13,12.39,6664000.0
2006-12-06 09:40:00,12.39,12.48,12.29,12.46,4637000.0,12.39,12.48,12.29,12.46,4637000.0
2006-12-06 09:50:00,12.46,12.54,12.4,12.41,3756000.0,12.46,12.54,12.4,12.41,3756000.0
2006-12-06 10:00:00,12.41,12.48,12.34,12.46,2558000.0,12.41,12.48,12.34,12.46,2558000.0
2006-12-06 10:10:00,12.46,12.58,12.43,12.55,2929000.0,12.46,12.58,12.43,12.55,2929000.0
2006-12-06 10:20:00,12.55,12.63,12.54,12.61,2295000.0,12.55,12.63,12.54,12.61,2295000.0
2006-12-06 10:30:00,12.6,12.69,12.58,12.61,2319000.0,12.6,12.69,12.58,12.61,2319000.0
2006-12-06 10:40:00,12.6,12.67,12.6,12.67,1203000.0,12.6,12.67,12.6,12.67,1203000.0
2006-12-06 10:50:00,12.67,12.69,12.58,12.64,1909000.0,12.67,12.69,12.58,12.64,1909000.0
2006-12-06 11:00:00,12.64,12.66,12.59,12.61,1215000.0,12.64,12.66,12.59,12.61,1215000.0
2006-12-06 11:10:00,12.61,12.66,12.59,12.66,992000.0,12.61,12.66,12.59,12.66,992000.0
2006-12-06 11:20:00,12.65,12.69,12.61,12.62,1253000.0,12.65,12.69,12.61,12.62,1253000.0
2006-12-06 11:30:00,12.62,12.62,12.5,12.53,2403000.0,12.62,12.62,12.5,12.53,2403000.0
2006-12-06 11:40:00,12.53,12.54,12.5,12.54,954000.0,12.53,12.54,12.5,12.54,954000.0
2006-12-06 11:50:00,12.53,12.57,12.52,12.52,709000.0,12.53,12.57,12.52,12.52,709000.0
2006-12-06 12:00:00,12.52,12.57,12.51,12.57,799000.0,12.52,12.57,12.51,12.57,799000.0
2006-12-06 12:10:00,12.57,12.67,12.54,12.61,945000.0,12.57,12.67,12.54,12.61,945000.0
2006-12-06 12:20:00,12.61,12.68,12.6,12.63,740000.0,12.61,12.68,12.6,12.63,740000.0
2006-12-06 12:30:00,12.64,12.67,12.61,12.65,469000.0,12.64,12.67,12.61,12.65,469000.0
2006-12-06 12:40:00,12.65,12.77,12.63,12.73,1339000.0,12.65,12.77,12.63,12.73,1339000.0
2006-12-06 12:50:00,12.72,12.77,12.72,12.72,1606000.0,12.72,12.77,12.72,12.72,1606000.0
2006-12-06 13:00:00,12.71,12.76,12.7,12.76,1326000.0,12.71,12.76,12.7,12.76,1326000.0
2006-12-06 13:10:00,12.76,12.76,12.72,12.74,798000.0,12.76,12.76,12.72,12.74,798000.0
2006-12-06 13:20:00,12.74,12.76,12.72,12.76,858000.0,12.74,12.76,12.72,12.76,858000.0
2006-12-06 13:30:00,12.76,12.83,12.75,12.77,1896000.0,12.76,12.83,12.75,12.77,1896000.0
2006-12-06 13:40:00,12.77,12.78,12.71,12.73,1528000.0,12.77,12.78,12.71,12.73,1528000.0
2006-12-06 13:50:00,12.73,12.78,12.73,12.76,863000.0,12.73,12.78,12.73,12.76,863000.0
2006-12-06 14:00:00,12.76,12.83,12.76,12.78,827000.0,12.76,12.83,12.76,12.78,827000.0
2006-12-06 14:10:00,12.78,12.82,12.75,12.82,1134000.0,12.78,12.82,12.75,12.82,1134000.0
2006-12-06 14:20:00,12.82,12.86,12.81,12.83,1479000.0,12.82,12.86,12.81,12.83,1479000.0
2006-12-06 14:30:00,12.83,12.85,12.82,12.82,809000.0,12.83,12.85,12.82,12.82,809000.0
2006-12-06 14:40:00,12.83,12.84,12.8,12.81,1249000.0,12.83,12.84,12.8,12.81,1249000.0
2006-12-06 14:50:00,12.81,12.87,12.81,12.84,870000.0,12.81,12.87,12.81,12.84,870000.0
2006-12-06 15:00:00,12.84,12.84,12.77,12.77,1678000.0,12.84,12.84,12.77,12.77,1678000.0
2006-12-06 15:10:00,12.78,12.78,12.73,12.74,1762000.0,12.78,12.78,12.73,12.74,1762000.0
2006-12-06 15:20:00,12.73,12.74,12.58,12.58,3203000.0,12.73,12.74,12.58,12.58,3203000.0
2006-12-06 15:30:00,12.58,12.63,12.54,12.63,2295000.0,12.58,12.63,12.54,12.63,2295000.0
2006-12-06 15:40:00,12.63,12.68,12.53,12.66,1969000.0,12.63,12.68,12.53,12.66,1969000.0
2006-12-06 15:50:00,12.67,12.68,12.62,12.66,2587000.0,12.67,12.68,12.62,12.66,2587000.0
2006-12-07 09:30:00,12.7,12.7,12.47,12.49,3988000.0,12.7,12.7,12.47,12.49,3988000.0
2006-12-07 09:40:00,12.5,12.54,12.35,12.35,3342000.0,12.5,12.54,12.35,12.35,3342000.0
2006-12-07 09:50:00,12.35,12.39,12.21,12.24,3828000.0,12.35,12.39,12.21,12.24,3828000.0
2006-12-07 10:00:00,12.25,12.27,12.16,12.24,4080000.0,12.25,12.27,12.16,12.24,4080000.0
2006-12-07 10:10:00,12.24,12.27,12.18,12.21,2455000.0,12.24,12.27,12.18,12.21,2455000.0
2006-12-07 10:20:00,12.21,12.22,12.14,12.21,1643000.0,12.21,12.22,12.14,12.21,1643000.0
2006-12-07 10:30:00,12.21,12.36,12.18,12.35,3052000.0,12.21,12.36,12.18,12.35,3052000.0
2006-12-07 10:40:00,12.35,12.37,12.2,12.25,2360000.0,12.35,12.37,12.2,12.25,2360000.0
2006-12-07 10:50:00,12.26,12.28,12.22,12.26,891000.0,12.26,12.28,12.22,12.26,891000.0
2006-12-07 11:00:00,12.25,12.28,12.24,12.24,498000.0,12.25,12.28,12.24,12.24,498000.0
2006-12-07 11:10:00,12.24,12.25,12.2,12.22,837000.0,12.24,12.25,12.2,12.22,837000.0
2006-12-07 11:20:00,12.22,12.23,12.17,12.2,803000.0,12.22,12.23,12.17,12.2,803000.0
2006-12-07 11:30:00,12.19,12.23,12.17,12.23,991000.0,12.19,12.23,12.17,12.23,991000.0
2006-12-07 11:40:00,12.23,12.24,12.2,12.23,497000.0,12.23,12.24,12.2,12.23,497000.0
2006-12-07 11:50:00,12.24,12.32,12.22,12.31,1154000.0,12.24,12.32,12.22,12.31,1154000.0
2006-12-07 12:00:00,12.31,12.32,12.25,12.28,878000.0,12.31,12.32,12.25,12.28,878000.0
2006-12-07 12:10:00,12.28,12.32,12.27,12.3,755000.0,12.28,12.32,12.27,12.3,755000.0
2006-12-07 12:20:00,12.31,12.35,12.3,12.33,529000.0,12.31,12.35,12.3,12.33,529000.0
2006-12-07 12:30:00,12.34,12.35,12.25,12.27,968000.0,12.34,12.35,12.25,12.27,968000.0
2006-12-07 12:40:00,12.27,12.29,12.24,12.24,518000.0,12.27,12.29,12.24,12.24,518000.0
2006-12-07 12:50:00,12.24,12.25,12.17,12.2,1057000.0,12.24,12.25,12.17,12.2,1057000.0
2006-12-07 13:00:00,12.21,12.23,12.18,12.22,749000.0,12.21,12.23,12.18,12.22,749000.0
2006-12-07 13:10:00,12.21,12.24,12.2,12.2,465000.0,12.21,12.24,12.2,12.2,465000.0
2006-12-07 13:20:00,12.2,12.21,12.18,12.2,1210000.0,12.2,12.21,12.18,12.2,1210000.0
2006-12-07 13:30:00,12.2,12.21,12.19,12.2,733000.0,12.2,12.21,12.19,12.2,733000.0
2006-12-07 13:40:00,12.2,12.22,12.18,12.2,1119000.0,12.2,12.22,12.18,12.2,1119000.0
2006-12-07 13:50:00,12.21,12.21,12.17,12.18,898000.0,12.21,12.21,12.17,12.18,898000.0
2006-12-07 14:00:00,12.18,12.19,12.08,12.09,1705000.0,12.18,12.19,12.08,12.09,1705000.0
2006-12-07 14:10:00,12.08,12.16,12.08,12.13,908000.0,12.08,12.16,12.08,12.13,908000.0
2006-12-07 14:20:00,12.13,12.13,12.08,12.1,898000.0,12.13,12.13,12.08,12.1,898000.0
2006-12-07 14:30:00,12.1,12.1,12.02,12.07,1733000.0,12.1,12.1,12.02,12.07,1733000.0
2006-12-07 14:40:00,12.07,12.07,12.02,12.05,898000.0,12.07,12.07,12.02,12.05,898000.0
2006-12-07 14:50:00,12.05,12.06,12.02,12.04,730000.0,12.05,12.06,12.02,12.04,730000.0
2006-12-07 15:00:00,12.03,12.04,11.94,12.0,2494000.0,12.03,12.04,11.94,12.0,2494000.0
2006-12-07 15:10:00,12.01,12.03,11.91,11.93,2081000.0,12.01,12.03,11.91,11.93,2081000.0
2006-12-07 15:20:00,11.94,12.0,11.92,11.94,803000.0,11.94,12.0,11.92,11.94,803000.0
2006-12-07 15:30:00,11.94,11.96,11.88,11.89,1388000.0,11.94,11.96,11.88,11.89,1388000.0
2006-12-07 15:40:00,11.89,11.92,11.86,11.88,1827000.0,11.89,11.92,11.86,11.88,1827000.0
2006-12-07 15:50:00,11.88,11.88,11.77,11.8,4553000.0,11.88,11.88,11.77,11.8,4553000.0
2006-12-08 09:30:00,11.88,11.96,11.81,11.83,3361000.0,11.88,11.96,11.81,11.83,3361000.0
2006-12-08 09:40:00,11.84,12.1,11.84,12.1,3302000.0,11.84,12.1,11.84,12.1,3302000.0
2006-12-08 09:50:00,12.1,12.1,12.0,12.04,2101000.0,12.1,12.1,12.0,12.04,2101000.0
2006-12-08 10:00:00,12.04,12.1,11.91,12.09,2527000.0,12.04,12.1,11.91,12.09,2527000.0
2006-12-08 10:10:00,12.09,12.1,12.01,12.07,2048000.0,12.09,12.1,12.01,12.07,2048000.0
2006-12-08 10:20:00,12.07,12.2,12.05,12.19,2458000.0,12.07,12.2,12.05,12.19,2458000.0
2006-12-08 10:30:00,12.18,12.19,12.13,12.14,1267000.0,12.18,12.19,12.13,12.14,1267000.0
2006-12-08 10:40:00,12.15,12.25,12.14,12.23,1585000.0,12.15,12.25,12.14,12.23,1585000.0
2006-12-08 10:50:00,12.24,12.3,12.23,12.24,2721000.0,12.24,12.3,12.23,12.24,2721000.0
2006-12-08 11:00:00,12.25,12.29,12.22,12.24,1522000.0,12.25,12.29,12.22,12.24,1522000.0
2006-12-08 11:10:00,12.24,12.27,12.22,12.25,837000.0,12.24,12.27,12.22,12.25,837000.0
2006-12-08 11:20:00,12.26,12.27,12.16,12.18,1295000.0,12.26,12.27,12.16,12.18,1295000.0
2006-12-08 11:30:00,12.19,12.23,12.18,12.18,942000.0,12.19,12.23,12.18,12.18,942000.0
2006-12-08 11:40:00,12.19,12.2,12.13,12.15,1315000.0,12.19,12.2,12.13,12.15,1315000.0
2006-12-08 11:50:00,12.15,12.15,12.12,12.12,822000.0,12.15,12.15,12.12,12.12,822000.0
2006-12-08 12:00:00,12.12,12.19,12.12,12.14,874000.0,12.12,12.19,12.12,12.14,874000.0
2006-12-08 12:10:00,12.14,12.19,12.12,12.14,469000.0,12.14,12.19,12.12,12.14,469000.0
2006-12-08 12:20:00,12.14,12.19,12.13,12.18,660000.0,12.14,12.19,12.13,12.18,660000.0
2006-12-08 12:30:00,12.17,12.18,12.13,12.14,880000.0,12.17,12.18,12.13,12.14,880000.0
2006-12-08 12:40:00,12.15,12.16,12.14,12.15,983000.0,12.15,12.16,12.14,12.15,983000.0
2006-12-08 12:50:00,12.15,12.2,12.13,12.16,1311000.0,12.15,12.2,12.13,12.16,1311000.0
2006-12-08 13:00:00,12.16,12.18,12.14,12.18,851000.0,12.16,12.18,12.14,12.18,851000.0
2006-12-08 13:10:00,12.17,12.18,12.16,12.17,629000.0,12.17,12.18,12.16,12.17,629000.0
2006-12-08 13:20:00,12.18,12.18,12.17,12.18,413000.0,12.18,12.18,12.17,12.18,413000.0
2006-12-08 13:30:00,12.18,12.21,12.15,12.17,461000.0,12.18,12.21,12.15,12.17,461000.0
2006-12-08 13:40:00,12.17,12.17,12.07,12.08,1031000.0,12.17,12.17,12.07,12.08,1031000.0
2006-12-08 13:50:00,12.08,12.09,12.01,12.09,964000.0,12.08,12.09,12.01,12.09,964000.0
2006-12-08 14:00:00,12.08,12.16,12.05,12.14,567000.0,12.08,12.16,12.05,12.14,567000.0
2006-12-08 14:10:00,12.14,12.15,12.08,12.08,484000.0,12.14,12.15,12.08,12.08,484000.0
2006-12-08 14:20:00,12.08,12.13,12.05,12.09,512000.0,12.08,12.13,12.05,12.09,512000.0
2006-12-08 14:30:00,12.08,12.1,12.06,12.07,268000.0,12.08,12.1,12.06,12.07,268000.0
2006-12-08 14:40:00,12.08,12.12,12.08,12.1,400000.0,12.08,12.12,12.08,12.1,400000.0
2006-12-08 14:50:00,12.11,12.15,12.1,12.1,542000.0,12.11,12.15,12.1,12.1,542000.0
2006-12-08 15:00:00,12.1,12.13,12.07,12.12,702000.0,12.1,12.13,12.07,12.12,702000.0
2006-12-08 15:10:00,12.12,12.13,12.08,12.09,264000.0,12.12,12.13,12.08,12.09,264000.0
2006-12-08 15:20:00,12.09,12.11,12.05,12.1,458000.0,12.09,12.11,12.05,12.1,458000.0
2006-12-08 15:30:00,12.1,12.1,12.05,12.08,623000.0,12.1,12.1,12.05,12.08,623000.0
2006-12-08 15:40:00,12.08,12.1,12.06,12.07,491000.0,12.08,12.1,12.06,12.07,491000.0
2006-12-08 15:50:00,12.07,12.12,12.07,12.09,1171000.0,12.07,12.12,12.07,12.09,1171000.0
2006-12-11 09:30:00,12.17,12.21,12.1,12.16,796000.0,12.17,12.21,12.1,12.16,796000.0
2006-12-11 09:40:00,12.17,12.32,12.14,12.29,1460000.0,12.17,12.32,12.14,12.29,1460000.0
2006-12-11 09:50:00,12.29,12.46,12.27,12.44,2598000.0,12.29,12.46,12.27,12.44,2598000.0
2006-12-11 10:00:00,12.44,12.47,12.39,12.43,1703000.0,12.44,12.47,12.39,12.43,1703000.0
2006-12-11 10:10:00,12.44,12.45,12.35,12.35,1347000.0,12.44,12.45,12.35,12.35,1347000.0
2006-12-11 10:20:00,12.36,12.38,12.3,12.35,1045000.0,12.36,12.38,12.3,12.35,1045000.0
2006-12-11 10:30:00,12.35,12.39,12.32,12.33,1019000.0,12.35,12.39,12.32,12.33,1019000.0
2006-12-11 10:40:00,12.33,12.37,12.32,12.36,479000.0,12.33,12.37,12.32,12.36,479000.0
2006-12-11 10:50:00,12.37,12.37,12.32,12.34,392000.0,12.37,12.37,12.32,12.34,392000.0
2006-12-11 11:00:00,12.35,12.36,12.32,12.33,247000.0,12.35,12.36,12.32,12.33,247000.0
2006-12-11 11:10:00,12.33,12.36,12.32,12.33,278000.0,12.33,12.36,12.32,12.33,278000.0
2006-12-11 11:20:00,12.34,12.36,12.33,12.33,1102000.0,12.34,12.36,12.33,12.33,1102000.0
2006-12-11 11:30:00,12.33,12.34,12.29,12.3,938000.0,12.33,12.34,12.29,12.3,938000.0
2006-12-11 11:40:00,12.3,12.3,12.25,12.27,637000.0,12.3,12.3,12.25,12.27,637000.0
2006-12-11 11:50:00,12.26,12.27,12.2,12.22,1061000.0,12.26,12.27,12.2,12.22,1061000.0
2006-12-11 12:00:00,12.22,12.23,12.16,12.18,555000.0,12.22,12.23,12.16,12.18,555000.0
2006-12-11 12:10:00,12.18,12.22,12.17,12.19,317000.0,12.18,12.22,12.17,12.19,317000.0
2006-12-11 12:20:00,12.19,12.24,12.19,12.21,264000.0,12.19,12.24,12.19,12.21,264000.0
2006-12-11 12:30:00,12.21,12.22,12.18,12.19,319000.0,12.21,12.22,12.18,12.19,319000.0
2006-12-11 12:40:00,12.19,12.2,12.16,12.19,313000.0,12.19,12.2,12.16,12.19,313000.0
2006-12-11 12:50:00,12.2,12.2,12.17,12.18,186000.0,12.2,12.2,12.17,12.18,186000.0
2006-12-11 13:00:00,12.19,12.19,12.17,12.18,191000.0,12.19,12.19,12.17,12.18,191000.0
2006-12-11 13:10:00,12.18,12.25,12.18,12.19,726000.0,12.18,12.25,12.18,12.19,726000.0
2006-12-11 13:20:00,12.19,12.22,12.18,12.21,185000.0,12.19,12.22,12.18,12.21,185000.0
2006-12-11 13:30:00,12.21,12.23,12.2,12.23,249000.0,12.21,12.23,12.2,12.23,249000.0
2006-12-11 13:40:00,12.23,12.25,12.22,12.23,216000.0,12.23,12.25,12.22,12.23,216000.0
2006-12-11 13:50:00,12.23,12.25,12.21,12.24,366000.0,12.23,12.25,12.21,12.24,366000.0
2006-12-11 14:00:00,12.24,12.25,12.21,12.23,209000.0,12.24,12.25,12.21,12.23,209000.0
2006-12-11 14:10:00,12.23,12.24,12.22,12.22,144000.0,12.23,12.24,12.22,12.22,144000.0
2006-12-11 14:20:00,12.22,12.23,12.21,12.22,123000.0,12.22,12.23,12.21,12.22,123000.0
2006-12-11 14:30:00,12.23,12.23,12.19,12.21,299000.0,12.23,12.23,12.19,12.21,299000.0
2006-12-11 14:40:00,12.22,12.23,12.2,12.21,98000.0,12.22,12.23,12.2,12.21,98000.0
2006-12-11 14:50:00,12.21,12.21,12.18,12.19,242000.0,12.21,12.21,12.18,12.19,242000.0
2006-12-11 15:00:00,12.19,12.2,12.17,12.18,196000.0,12.19,12.2,12.17,12.18,196000.0
2006-12-11 15:10:00,12.19,12.22,12.19,12.2,280000.0,12.19,12.22,12.19,12.2,280000.0
2006-12-11 15:20:00,12.2,12.21,12.16,12.2,550000.0,12.2,12.21,12.16,12.2,550000.0
2006-12-11 15:30:00,12.2,12.22,12.17,12.19,411000.0,12.2,12.22,12.17,12.19,411000.0
2006-12-11 15:40:00,12.19,12.2,12.18,12.2,285000.0,12.19,12.2,12.18,12.2,285000.0
2006-12-11 15:50:00,12.2,12.21,12.18,12.19,793000.0,12.2,12.21,12.18,12.19,793000.0
2006-12-12 09:30:00,12.22,12.26,12.08,12.25,1210000.0,12.22,12.26,12.08,12.25,1210000.0
2006-12-12 09:40:00,12.25,12.25,12.16,12.22,914000.0,12.25,12.25,12.16,12.22,914000.0
2006-12-12 09:50:00,12.22,12.25,12.14,12.18,433000.0,12.22,12.25,12.14,12.18,433000.0
2006-12-12 10:00:00,12.17,12.2,12.11,12.14,825000.0,12.17,12.2,12.11,12.14,825000.0
2006-12-12 10:10:00,12.15,12.16,12.1,12.15,431000.0,12.15,12.16,12.1,12.15,431000.0
2006-12-12 10:20:00,12.14,12.19,12.13,12.16,580000.0,12.14,12.19,12.13,12.16,580000.0
2006-12-12 10:30:00,12.18,12.25,12.15,12.23,707000.0,12.18,12.25,12.15,12.23,707000.0
2006-12-12 10:40:00,12.22,12.24,12.17,12.18,471000.0,12.22,12.24,12.17,12.18,471000.0
2006-12-12 10:50:00,12.18,12.21,12.16,12.19,501000.0,12.18,12.21,12.16,12.19,501000.0
2006-12-12 11:00:00,12.18,12.21,12.17,12.21,329000.0,12.18,12.21,12.17,12.21,329000.0
2006-12-12 11:10:00,12.21,12.22,12.18,12.19,684000.0,12.21,12.22,12.18,12.19,684000.0
2006-12-12 11:20:00,12.19,12.22,12.19,12.21,401000.0,12.19,12.22,12.19,12.21,401000.0
2006-12-12 11:30:00,12.21,12.21,12.18,12.18,268000.0,12.21,12.21,12.18,12.18,268000.0
2006-12-12 11:40:00,12.18,12.18,12.13,12.15,483000.0,12.18,12.18,12.13,12.15,483000.0
2006-12-12 11:50:00,12.15,12.16,12.14,12.14,241000.0,12.15,12.16,12.14,12.14,241000.0
2006-12-12 12:00:00,12.14,12.15,12.05,12.07,1102000.0,12.14,12.15,12.05,12.07,1102000.0
2006-12-12 12:10:00,12.07,12.07,11.94,12.0,1326000.0,12.07,12.07,11.94,12.0,1326000.0
2006-12-12 12:20:00,11.99,12.01,11.93,11.98,727000.0,11.99,12.01,11.93,11.98,727000.0
2006-12-12 12:30:00,11.98,12.04,11.98,12.01,936000.0,11.98,12.04,11.98,12.01,936000.0
2006-12-12 12:40:00,12.01,12.02,11.96,11.97,420000.0,12.01,12.02,11.96,11.97,420000.0
2006-12-12 12:50:00,11.96,12.05,11.96,12.05,803000.0,11.96,12.05,11.96,12.05,803000.0
2006-12-12 13:00:00,12.05,12.07,12.03,12.07,385000.0,12.05,12.07,12.03,12.07,385000.0
2006-12-12 13:10:00,12.08,12.09,12.06,12.09,310000.0,12.08,12.09,12.06,12.09,310000.0
2006-12-12 13:20:00,12.09,12.11,12.09,12.1,479000.0,12.09,12.11,12.09,12.1,479000.0
2006-12-12 13:30:00,12.09,12.17,12.09,12.14,680000.0,12.09,12.17,12.09,12.14,680000.0
2006-12-12 13:40:00,12.13,12.2,12.13,12.16,530000.0,12.13,12.2,12.13,12.16,530000.0
2006-12-12 13:50:00,12.16,12.17,12.09,12.14,445000.0,12.16,12.17,12.09,12.14,445000.0
2006-12-12 14:00:00,12.13,12.16,12.13,12.15,524000.0,12.13,12.16,12.13,12.15,524000.0
2006-12-12 14:10:00,12.15,12.24,12.13,12.21,1014000.0,12.15,12.24,12.13,12.21,1014000.0
2006-12-12 14:20:00,12.2,12.27,12.2,12.23,1455000.0,12.2,12.27,12.2,12.23,1455000.0
2006-12-12 14:30:00,12.25,12.29,12.16,12.19,1356000.0,12.25,12.29,12.16,12.19,1356000.0
2006-12-12 14:40:00,12.19,12.25,12.11,12.14,953000.0,12.19,12.25,12.11,12.14,953000.0
2006-12-12 14:50:00,12.14,12.2,12.14,12.2,710000.0,12.14,12.2,12.14,12.2,710000.0
2006-12-12 15:00:00,12.2,12.21,12.15,12.18,499000.0,12.2,12.21,12.15,12.18,499000.0
2006-12-12 15:10:00,12.19,12.2,12.16,12.17,298000.0,12.19,12.2,12.16,12.17,298000.0
2006-12-12 15:20:00,12.17,12.2,12.15,12.18,334000.0,12.17,12.2,12.15,12.18,334000.0
2006-12-12 15:30:00,12.19,12.2,12.13,12.18,709000.0,12.19,12.2,12.13,12.18,709000.0
2006-12-12 15:40:00,12.18,12.19,12.16,12.17,373000.0,12.18,12.19,12.16,12.17,373000.0
2006-12-12 15:50:00,12.17,12.25,12.16,12.2,1573000.0,12.17,12.25,12.16,12.2,1573000.0
2006-12-13 09:30:00,12.26,12.4,12.23,12.36,2099000.0,12.26,12.4,12.23,12.36,2099000.0
2006-12-13 09:40:00,12.36,12.37,12.23,12.28,1017000.0,12.36,12.37,12.23,12.28,1017000.0
2006-12-13 09:50:00,12.27,12.32,12.23,12.29,1371000.0,12.27,12.32,12.23,12.29,1371000.0
2006-12-13 10:00:00,12.29,12.32,12.19,12.19,989000.0,12.29,12.32,12.19,12.19,989000.0
2006-12-13 10:10:00,12.19,12.23,12.15,12.2,1215000.0,12.19,12.23,12.15,12.2,1215000.0
2006-12-13 10:20:00,12.2,12.25,12.19,12.23,456000.0,12.2,12.25,12.19,12.23,456000.0
2006-12-13 10:30:00,12.23,12.23,12.12,12.16,1036000.0,12.23,12.23,12.12,12.16,1036000.0
2006-12-13 10:40:00,12.16,12.17,12.1,12.14,974000.0,12.16,12.17,12.1,12.14,974000.0
2006-12-13 10:50:00,12.14,12.18,12.12,12.16,472000.0,12.14,12.18,12.12,12.16,472000.0
2006-12-13 11:00:00,12.16,12.17,12.14,12.16,439000.0,12.16,12.17,12.14,12.16,439000.0
2006-12-13 11:10:00,12.16,12.17,12.12,12.13,451000.0,12.16,12.17,12.12,12.13,451000.0
2006-12-13 11:20:00,12.13,12.2,12.08,12.2,642000.0,12.13,12.2,12.08,12.2,642000.0
2006-12-13 11:30:00,12.2,12.21,12.15,12.15,343000.0,12.2,12.21,12.15,12.15,343000.0
2006-12-13 11:40:00,12.16,12.22,12.15,12.2,291000.0,12.16,12.22,12.15,12.2,291000.0
2006-12-13 11:50:00,12.2,12.21,12.17,12.21,467000.0,12.2,12.21,12.17,12.21,467000.0
2006-12-13 12:00:00,12.21,12.22,12.12,12.14,539000.0,12.21,12.22,12.12,12.14,539000.0
2006-12-13 12:10:00,12.14,12.15,12.09,12.14,555000.0,12.14,12.15,12.09,12.14,555000.0
2006-12-13 12:20:00,12.14,12.14,12.11,12.13,280000.0,12.14,12.14,12.11,12.13,280000.0
2006-12-13 12:30:00,12.12,12.13,12.12,12.12,144000.0,12.12,12.13,12.12,12.12,144000.0
2006-12-13 12:40:00,12.12,12.12,12.06,12.08,488000.0,12.12,12.12,12.06,12.08,488000.0
2006-12-13 12:50:00,12.09,12.14,12.08,12.12,257000.0,12.09,12.14,12.08,12.12,257000.0
2006-12-13 13:00:00,12.11,12.17,12.09,12.15,361000.0,12.11,12.17,12.09,12.15,361000.0
2006-12-13 13:10:00,12.14,12.18,12.13,12.13,194000.0,12.14,12.18,12.13,12.13,194000.0
2006-12-13 13:20:00,12.13,12.16,12.12,12.13,280000.0,12.13,12.16,12.12,12.13,280000.0
2006-12-13 13:30:00,12.12,12.13,12.07,12.08,370000.0,12.12,12.13,12.07,12.08,370000.0
2006-12-13 13:40:00,12.08,12.13,12.08,12.12,306000.0,12.08,12.13,12.08,12.12,306000.0
2006-12-13 13:50:00,12.12,12.13,12.1,12.1,214000.0,12.12,12.13,12.1,12.1,214000.0
2006-12-13 14:00:00,12.11,12.16,12.11,12.15,444000.0,12.11,12.16,12.11,12.15,444000.0
2006-12-13 14:10:00,12.15,12.16,12.1,12.11,158000.0,12.15,12.16,12.1,12.11,158000.0
2006-12-13 14:20:00,12.11,12.12,12.08,12.09,255000.0,12.11,12.12,12.08,12.09,255000.0
2006-12-13 14:30:00,12.09,12.1,12.07,12.08,250000.0,12.09,12.1,12.07,12.08,250000.0
2006-12-13 14:40:00,12.08,12.09,12.05,12.08,290000.0,12.08,12.09,12.05,12.08,290000.0
2006-12-13 14:50:00,12.08,12.09,12.06,12.09,158000.0,12.08,12.09,12.06,12.09,158000.0
2006-12-13 15:00:00,12.08,12.12,12.07,12.09,128000.0,12.08,12.12,12.07,12.09,128000.0
2006-12-13 15:10:00,12.09,12.11,12.08,12.08,413000.0,12.09,12.11,12.08,12.08,413000.0
2006-12-13 15:20:00,12.09,12.11,12.08,12.1,239000.0,12.09,12.11,12.08,12.1,239000.0
2006-12-13 15:30:00,12.1,12.11,12.08,12.1,516000.0,12.1,12.11,12.08,12.1,516000.0
2006-12-13 15:40:00,12.09,12.1,12.08,12.08,423000.0,12.09,12.1,12.08,12.08,423000.0
2006-12-13 15:50:00,12.09,12.11,12.09,12.09,716000.0,12.09,12.11,12.09,12.09,716000.0
2006-12-14 09:30:00,12.2,12.37,12.19,12.3,2708000.0,12.2,12.37,12.19,12.3,2708000.0
2006-12-14 09:40:00,12.31,12.35,12.26,12.28,1257000.0,12.31,12.35,12.26,12.28,1257000.0
2006-12-14 09:50:00,12.28,12.34,12.28,12.29,1796000.0,12.28,12.34,12.28,12.29,1796000.0
2006-12-14 10:00:00,12.29,12.32,12.26,12.3,1279000.0,12.29,12.32,12.26,12.3,1279000.0
2006-12-14 10:10:00,12.3,12.42,12.29,12.4,2005000.0,12.3,12.42,12.29,12.4,2005000.0
2006-12-14 10:20:00,12.39,12.43,12.36,12.39,1357000.0,12.39,12.43,12.36,12.39,1357000.0
2006-12-14 10:30:00,12.38,12.41,12.36,12.38,767000.0,12.38,12.41,12.36,12.38,767000.0
2006-12-14 10:40:00,12.39,12.42,12.36,12.38,395000.0,12.39,12.42,12.36,12.38,395000.0
2006-12-14 10:50:00,12.38,12.39,12.35,12.39,271000.0,12.38,12.39,12.35,12.39,271000.0
2006-12-14 11:00:00,12.39,12.43,12.37,12.42,650000.0,12.39,12.43,12.37,12.42,650000.0
2006-12-14 11:10:00,12.42,12.44,12.38,12.44,810000.0,12.42,12.44,12.38,12.44,810000.0
2006-12-14 11:20:00,12.44,12.44,12.41,12.43,419000.0,12.44,12.44,12.41,12.43,419000.0
2006-12-14 11:30:00,12.43,12.44,12.38,12.42,663000.0,12.43,12.44,12.38,12.42,663000.0
2006-12-14 11:40:00,12.42,12.43,12.39,12.4,293000.0,12.42,12.43,12.39,12.4,293000.0
2006-12-14 11:50:00,12.4,12.41,12.38,12.4,284000.0,12.4,12.41,12.38,12.4,284000.0
2006-12-14 12:00:00,12.39,12.4,12.38,12.39,256000.0,12.39,12.4,12.38,12.39,256000.0
2006-12-14 12:10:00,12.39,12.4,12.32,12.32,472000.0,12.39,12.4,12.32,12.32,472000.0
2006-12-14 12:20:00,12.32,12.36,12.31,12.34,399000.0,12.32,12.36,12.31,12.34,399000.0
2006-12-14 12:30:00,12.33,12.38,12.33,12.38,147000.0,12.33,12.38,12.33,12.38,147000.0
2006-12-14 12:40:00,12.37,12.37,12.33,12.34,189000.0,12.37,12.37,12.33,12.34,189000.0
2006-12-14 12:50:00,12.34,12.34,12.31,12.34,297000.0,12.34,12.34,12.31,12.34,297000.0
2006-12-14 13:00:00,12.34,12.36,12.33,12.35,197000.0,12.34,12.36,12.33,12.35,197000.0
2006-12-14 13:10:00,12.36,12.37,12.34,12.36,219000.0,12.36,12.37,12.34,12.36,219000.0
2006-12-14 13:20:00,12.35,12.36,12.34,12.36,103000.0,12.35,12.36,12.34,12.36,103000.0
2006-12-14 13:30:00,12.37,12.37,12.35,12.36,213000.0,12.37,12.37,12.35,12.36,213000.0
2006-12-14 13:40:00,12.36,12.37,12.34,12.35,314000.0,12.36,12.37,12.34,12.35,314000.0
2006-12-14 13:50:00,12.35,12.36,12.33,12.34,331000.0,12.35,12.36,12.33,12.34,331000.0
2006-12-14 14:00:00,12.34,12.34,12.28,12.29,522000.0,12.34,12.34,12.28,12.29,522000.0
2006-12-14 14:10:00,12.28,12.35,12.28,12.33,419000.0,12.28,12.35,12.28,12.33,419000.0
2006-12-14 14:20:00,12.33,12.35,12.31,12.34,363000.0,12.33,12.35,12.31,12.34,363000.0
2006-12-14 14:30:00,12.34,12.35,12.32,12.33,437000.0,12.34,12.35,12.32,12.33,437000.0
2006-12-14 14:40:00,12.33,12.35,12.33,12.33,215000.0,12.33,12.35,12.33,12.33,215000.0
2006-12-14 14:50:00,12.33,12.34,12.31,12.31,203000.0,12.33,12.34,12.31,12.31,203000.0
2006-12-14 15:00:00,12.31,12.32,12.29,12.31,437000.0,12.31,12.32,12.29,12.31,437000.0
2006-12-14 15:10:00,12.31,12.31,12.27,12.28,524000.0,12.31,12.31,12.27,12.28,524000.0
2006-12-14 15:20:00,12.27,12.28,12.2,12.21,1194000.0,12.27,12.28,12.2,12.21,1194000.0
2006-12-14 15:30:00,12.21,12.22,12.14,12.15,1424000.0,12.21,12.22,12.14,12.15,1424000.0
2006-12-14 15:40:00,12.15,12.17,12.03,12.05,1716000.0,12.15,12.17,12.03,12.05,1716000.0
2006-12-14 15:50:00,12.04,12.08,11.93,12.0,4625000.0,12.04,12.08,11.93,12.0,4625000.0
2006-12-15 09:30:00,12.11,12.18,11.97,12.01,2764000.0,12.11,12.18,11.97,12.01,2764000.0
2006-12-15 09:40:00,12.0,12.11,11.99,12.04,1044000.0,12.0,12.11,11.99,12.04,1044000.0
2006-12-15 09:50:00,12.04,12.1,12.02,12.03,654000.0,12.04,12.1,12.02,12.03,654000.0
2006-12-15 10:00:00,12.03,12.07,12.02,12.04,409000.0,12.03,12.07,12.02,12.04,409000.0
2006-12-15 10:10:00,12.04,12.07,12.03,12.04,293000.0,12.04,12.07,12.03,12.04,293000.0
2006-12-15 10:20:00,12.03,12.04,12.01,12.03,409000.0,12.03,12.04,12.01,12.03,409000.0
2006-12-15 10:30:00,12.03,12.05,12.01,12.02,366000.0,12.03,12.05,12.01,12.02,366000.0
2006-12-15 10:40:00,12.03,12.03,11.93,11.96,874000.0,12.03,12.03,11.93,11.96,874000.0
2006-12-15 10:50:00,11.96,11.98,11.94,11.95,753000.0,11.96,11.98,11.94,11.95,753000.0
2006-12-15 11:00:00,11.96,11.97,11.93,11.95,404000.0,11.96,11.97,11.93,11.95,404000.0
2006-12-15 11:10:00,11.95,11.97,11.94,11.94,299000.0,11.95,11.97,11.94,11.94,299000.0
2006-12-15 11:20:00,11.95,11.95,11.83,11.87,1675000.0,11.95,11.95,11.83,11.87,1675000.0
2006-12-15 11:30:00,11.87,11.9,11.85,11.9,669000.0,11.87,11.9,11.85,11.9,669000.0
2006-12-15 11:40:00,11.9,11.9,11.83,11.83,626000.0,11.9,11.9,11.83,11.83,626000.0
2006-12-15 11:50:00,11.83,11.87,11.81,11.81,1127000.0,11.83,11.87,11.81,11.81,1127000.0
2006-12-15 12:00:00,11.82,11.82,11.61,11.64,3037000.0,11.82,11.82,11.61,11.64,3037000.0
2006-12-15 12:10:00,11.65,11.72,11.6,11.71,2442000.0,11.65,11.72,11.6,11.71,2442000.0
2006-12-15 12:20:00,11.72,11.73,11.56,11.6,1627000.0,11.72,11.73,11.56,11.6,1627000.0
2006-12-15 12:30:00,11.59,11.64,11.58,11.62,834000.0,11.59,11.64,11.58,11.62,834000.0
2006-12-15 12:40:00,11.62,11.63,11.58,11.61,806000.0,11.62,11.63,11.58,11.61,806000.0
2006-12-15 12:50:00,11.61,11.7,11.61,11.67,1097000.0,11.61,11.7,11.61,11.67,1097000.0
2006-12-15 13:00:00,11.66,11.73,11.61,11.7,1145000.0,11.66,11.73,11.61,11.7,1145000.0
2006-12-15 13:10:00,11.7,11.71,11.68,11.71,761000.0,11.7,11.71,11.68,11.71,761000.0
2006-12-15 13:20:00,11.71,11.71,11.62,11.66,1670000.0,11.71,11.71,11.62,11.66,1670000.0
2006-12-15 13:30:00,11.65,11.69,11.65,11.68,465000.0,11.65,11.69,11.65,11.68,465000.0
2006-12-15 13:40:00,11.68,11.71,11.67,11.7,470000.0,11.68,11.71,11.67,11.7,470000.0
2006-12-15 13:50:00,11.69,11.71,11.69,11.7,681000.0,11.69,11.71,11.69,11.7,681000.0
2006-12-15 14:00:00,11.7,11.72,11.69,11.71,788000.0,11.7,11.72,11.69,11.71,788000.0
2006-12-15 14:10:00,11.71,11.72,11.65,11.72,481000.0,11.71,11.72,11.65,11.72,481000.0
2006-12-15 14:20:00,11.72,11.73,11.71,11.72,620000.0,11.72,11.73,11.71,11.72,620000.0
2006-12-15 14:30:00,11.72,11.78,11.72,11.77,763000.0,11.72,11.78,11.72,11.77,763000.0
2006-12-15 14:40:00,11.77,11.77,11.73,11.73,363000.0,11.77,11.77,11.73,11.73,363000.0
2006-12-15 14:50:00,11.73,11.75,11.72,11.75,381000.0,11.73,11.75,11.72,11.75,381000.0
2006-12-15 15:00:00,11.75,11.75,11.7,11.74,582000.0,11.75,11.75,11.7,11.74,582000.0
2006-12-15 15:10:00,11.73,11.75,11.72,11.73,525000.0,11.73,11.75,11.72,11.73,525000.0
2006-12-15 15:20:00,11.73,11.74,11.7,11.71,348000.0,11.73,11.74,11.7,11.71,348000.0
2006-12-15 15:30:00,11.71,11.71,11.63,11.65,977000.0,11.71,11.71,11.63,11.65,977000.0
2006-12-15 15:40:00,11.65,11.7,11.64,11.7,494000.0,11.65,11.7,11.64,11.7,494000.0
2006-12-15 15:50:00,11.7,11.71,11.65,11.7,1615000.0,11.7,11.71,11.65,11.7,1615000.0
2006-12-18 09:30:00,11.79,11.89,11.61,11.62,1591000.0,11.79,11.89,11.61,11.62,1591000.0
2006-12-18 09:40:00,11.64,11.72,11.63,11.66,871000.0,11.64,11.72,11.63,11.66,871000.0
2006-12-18 09:50:00,11.67,11.82,11.67,11.79,917000.0,11.67,11.82,11.67,11.79,917000.0
2006-12-18 10:00:00,11.79,11.85,11.72,11.79,1572000.0,11.79,11.85,11.72,11.79,1572000.0
2006-12-18 10:10:00,11.78,11.8,11.74,11.8,659000.0,11.78,11.8,11.74,11.8,659000.0
2006-12-18 10:20:00,11.8,11.8,11.65,11.67,1065000.0,11.8,11.8,11.65,11.67,1065000.0
2006-12-18 10:30:00,11.68,11.72,11.62,11.69,582000.0,11.68,11.72,11.62,11.69,582000.0
2006-12-18 10:40:00,11.7,11.7,11.63,11.65,406000.0,11.7,11.7,11.63,11.65,406000.0
2006-12-18 10:50:00,11.65,11.7,11.65,11.7,474000.0,11.65,11.7,11.65,11.7,474000.0
2006-12-18 11:00:00,11.7,11.75,11.68,11.74,598000.0,11.7,11.75,11.68,11.74,598000.0
2006-12-18 11:10:00,11.74,11.77,11.72,11.75,448000.0,11.74,11.77,11.72,11.75,448000.0
2006-12-18 11:20:00,11.75,11.77,11.73,11.74,281000.0,11.75,11.77,11.73,11.74,281000.0
2006-12-18 11:30:00,11.74,11.75,11.72,11.74,273000.0,11.74,11.75,11.72,11.74,273000.0
2006-12-18 11:40:00,11.74,11.78,11.73,11.77,863000.0,11.74,11.78,11.73,11.77,863000.0
2006-12-18 11:50:00,11.77,11.8,11.76,11.76,535000.0,11.77,11.8,11.76,11.76,535000.0
2006-12-18 12:00:00,11.76,11.77,11.73,11.75,476000.0,11.76,11.77,11.73,11.75,476000.0
2006-12-18 12:10:00,11.75,11.77,11.73,11.75,339000.0,11.75,11.77,11.73,11.75,339000.0
2006-12-18 12:20:00,11.75,11.77,11.74,11.76,264000.0,11.75,11.77,11.74,11.76,264000.0
2006-12-18 12:30:00,11.76,11.79,11.76,11.78,351000.0,11.76,11.79,11.76,11.78,351000.0
2006-12-18 12:40:00,11.78,11.8,11.78,11.78,95000.0,11.78,11.8,11.78,11.78,95000.0
2006-12-18 12:50:00,11.78,11.8,11.78,11.8,260000.0,11.78,11.8,11.78,11.8,260000.0
2006-12-18 13:00:00,11.79,11.79,11.78,11.79,232000.0,11.79,11.79,11.78,11.79,232000.0
2006-12-18 13:10:00,11.79,11.88,11.79,11.88,758000.0,11.79,11.88,11.79,11.88,758000.0
2006-12-18 13:20:00,11.88,11.9,11.85,11.85,734000.0,11.88,11.9,11.85,11.85,734000.0
2006-12-18 13:30:00,11.85,11.91,11.85,11.9,859000.0,11.85,11.91,11.85,11.9,859000.0
2006-12-18 13:40:00,11.9,11.95,11.88,11.93,733000.0,11.9,11.95,11.88,11.93,733000.0
2006-12-18 13:50:00,11.93,11.94,11.9,11.9,497000.0,11.93,11.94,11.9,11.9,497000.0
2006-12-18 14:00:00,11.9,11.93,11.89,11.9,648000.0,11.9,11.93,11.89,11.9,648000.0
2006-12-18 14:10:00,11.91,11.93,11.9,11.92,299000.0,11.91,11.93,11.9,11.92,299000.0
2006-12-18 14:20:00,11.92,11.92,11.9,11.91,431000.0,11.92,11.92,11.9,11.91,431000.0
2006-12-18 14:30:00,11.9,11.92,11.9,11.9,266000.0,11.9,11.92,11.9,11.9,266000.0
2006-12-18 14:40:00,11.9,11.9,11.78,11.8,1323000.0,11.9,11.9,11.78,11.8,1323000.0
2006-12-18 14:50:00,11.8,11.85,11.79,11.83,515000.0,11.8,11.85,11.79,11.83,515000.0
2006-12-18 15:00:00,11.83,11.83,11.69,11.73,1226000.0,11.83,11.83,11.69,11.73,1226000.0
2006-12-18 15:10:00,11.73,11.75,11.69,11.72,935000.0,11.73,11.75,11.69,11.72,935000.0
2006-12-18 15:20:00,11.71,11.77,11.69,11.74,587000.0,11.71,11.77,11.69,11.74,587000.0
2006-12-18 15:30:00,11.73,11.79,11.73,11.77,468000.0,11.73,11.79,11.73,11.77,468000.0
2006-12-18 15:40:00,11.78,11.81,11.77,11.81,561000.0,11.78,11.81,11.77,11.81,561000.0
2006-12-18 15:50:00,11.82,11.82,11.78,11.8,963000.0,11.82,11.82,11.78,11.8,963000.0
2006-12-19 09:30:00,11.72,11.75,11.55,11.58,1872000.0,11.72,11.75,11.55,11.58,1872000.0
2006-12-19 09:40:00,11.56,11.65,11.55,11.63,1190000.0,11.56,11.65,11.55,11.63,1190000.0
2006-12-19 09:50:00,11.62,11.75,11.61,11.64,1459000.0,11.62,11.75,11.61,11.64,1459000.0
2006-12-19 10:00:00,11.64,11.89,11.61,11.73,1596000.0,11.64,11.89,11.61,11.73,1596000.0
2006-12-19 10:10:00,11.74,11.84,11.73,11.79,1017000.0,11.74,11.84,11.73,11.79,1017000.0
2006-12-19 10:20:00,11.78,11.8,11.7,11.72,537000.0,11.78,11.8,11.7,11.72,537000.0
2006-12-19 10:30:00,11.72,11.78,11.72,11.75,302000.0,11.72,11.78,11.72,11.75,302000.0
2006-12-19 10:40:00,11.73,11.73,11.66,11.71,422000.0,11.73,11.73,11.66,11.71,422000.0
2006-12-19 10:50:00,11.71,11.81,11.71,11.75,774000.0,11.71,11.81,11.71,11.75,774000.0
2006-12-19 11:00:00,11.75,11.8,11.75,11.79,369000.0,11.75,11.8,11.75,11.79,369000.0
2006-12-19 11:10:00,11.78,11.79,11.69,11.7,471000.0,11.78,11.79,11.69,11.7,471000.0
2006-12-19 11:20:00,11.7,11.71,11.64,11.65,625000.0,11.7,11.71,11.64,11.65,625000.0
2006-12-19 11:30:00,11.65,11.69,11.64,11.64,293000.0,11.65,11.69,11.64,11.64,293000.0
2006-12-19 11:40:00,11.65,11.69,11.65,11.66,250000.0,11.65,11.69,11.65,11.66,250000.0
2006-12-19 11:50:00,11.67,11.71,11.67,11.7,300000.0,11.67,11.71,11.67,11.7,300000.0
2006-12-19 12:00:00,11.7,11.73,11.68,11.69,604000.0,11.7,11.73,11.68,11.69,604000.0
2006-12-19 12:10:00,11.68,11.7,11.62,11.62,469000.0,11.68,11.7,11.62,11.62,469000.0
2006-12-19 12:20:00,11.62,11.69,11.59,11.61,1101000.0,11.62,11.69,11.59,11.61,1101000.0
2006-12-19 12:30:00,11.61,11.64,11.61,11.63,254000.0,11.61,11.64,11.61,11.63,254000.0
2006-12-19 12:40:00,11.62,11.67,11.62,11.63,137000.0,11.62,11.67,11.62,11.63,137000.0
2006-12-19 12:50:00,11.63,11.66,11.62,11.64,111000.0,11.63,11.66,11.62,11.64,111000.0
2006-12-19 13:00:00,11.64,11.67,11.62,11.64,252000.0,11.64,11.67,11.62,11.64,252000.0
2006-12-19 13:10:00,11.63,11.64,11.61,11.62,154000.0,11.63,11.64,11.61,11.62,154000.0
2006-12-19 13:20:00,11.62,11.65,11.62,11.64,270000.0,11.62,11.65,11.62,11.64,270000.0
2006-12-19 13:30:00,11.64,11.69,11.63,11.67,344000.0,11.64,11.69,11.63,11.67,344000.0
2006-12-19 13:40:00,11.67,11.72,11.66,11.71,317000.0,11.67,11.72,11.66,11.71,317000.0
2006-12-19 13:50:00,11.7,11.7,11.68,11.69,101000.0,11.7,11.7,11.68,11.69,101000.0
2006-12-19 14:00:00,11.69,11.78,11.69,11.73,563000.0,11.69,11.78,11.69,11.73,563000.0
2006-12-19 14:10:00,11.72,11.74,11.7,11.72,245000.0,11.72,11.74,11.7,11.72,245000.0
2006-12-19 14:20:00,11.72,11.75,11.69,11.69,345000.0,11.72,11.75,11.69,11.69,345000.0
2006-12-19 14:30:00,11.69,11.71,11.66,11.7,271000.0,11.69,11.71,11.66,11.7,271000.0
2006-12-19 14:40:00,11.7,11.71,11.65,11.66,357000.0,11.7,11.71,11.65,11.66,357000.0
2006-12-19 14:50:00,11.66,11.71,11.66,11.7,371000.0,11.66,11.71,11.66,11.7,371000.0
2006-12-19 15:00:00,11.7,11.75,11.7,11.72,392000.0,11.7,11.75,11.7,11.72,392000.0
2006-12-19 15:10:00,11.72,11.77,11.72,11.74,467000.0,11.72,11.77,11.72,11.74,467000.0
2006-12-19 15:20:00,11.74,11.75,11.72,11.72,173000.0,11.74,11.75,11.72,11.72,173000.0
2006-12-19 15:30:00,11.72,11.74,11.69,11.71,302000.0,11.72,11.74,11.69,11.71,302000.0
2006-12-19 15:40:00,11.71,11.71,11.67,11.68,347000.0,11.71,11.71,11.67,11.68,347000.0
2006-12-19 15:50:00,11.69,11.72,11.69,11.71,681000.0,11.69,11.72,11.69,11.71,681000.0
2006-12-20 09:30:00,11.75,11.8,11.67,11.76,1115000.0,11.75,11.8,11.67,11.76,1115000.0
2006-12-20 09:40:00,11.78,11.8,11.7,11.72,360000.0,11.78,11.8,11.7,11.72,360000.0
2006-12-20 09:50:00,11.72,11.76,11.71,11.76,365000.0,11.72,11.76,11.71,11.76,365000.0
2006-12-20 10:00:00,11.75,11.77,11.72,11.72,265000.0,11.75,11.77,11.72,11.72,265000.0
2006-12-20 10:10:00,11.72,11.76,11.71,11.73,467000.0,11.72,11.76,11.71,11.73,467000.0
2006-12-20 10:20:00,11.74,11.77,11.74,11.76,239000.0,11.74,11.77,11.74,11.76,239000.0
2006-12-20 10:30:00,11.76,11.94,11.76,11.9,2148000.0,11.76,11.94,11.76,11.9,2148000.0
2006-12-20 10:40:00,11.9,11.98,11.88,11.96,1602000.0,11.9,11.98,11.88,11.96,1602000.0
2006-12-20 10:50:00,11.96,11.97,11.91,11.93,651000.0,11.96,11.97,11.91,11.93,651000.0
2006-12-20 11:00:00,11.93,11.95,11.89,11.93,837000.0,11.93,11.95,11.89,11.93,837000.0
2006-12-20 11:10:00,11.94,11.94,11.88,11.9,641000.0,11.94,11.94,11.88,11.9,641000.0
2006-12-20 11:20:00,11.9,11.9,11.87,11.87,535000.0,11.9,11.9,11.87,11.87,535000.0
2006-12-20 11:30:00,11.87,11.9,11.84,11.85,221000.0,11.87,11.9,11.84,11.85,221000.0
2006-12-20 11:40:00,11.84,11.84,11.79,11.82,582000.0,11.84,11.84,11.79,11.82,582000.0
2006-12-20 11:50:00,11.81,11.84,11.81,11.83,314000.0,11.81,11.84,11.81,11.83,314000.0
2006-12-20 12:00:00,11.83,11.85,11.81,11.81,361000.0,11.83,11.85,11.81,11.81,361000.0
2006-12-20 12:10:00,11.82,11.83,11.8,11.82,197000.0,11.82,11.83,11.8,11.82,197000.0
2006-12-20 12:20:00,11.82,11.83,11.81,11.82,67000.0,11.82,11.83,11.81,11.82,67000.0
2006-12-20 12:30:00,11.83,11.83,11.8,11.81,95000.0,11.83,11.83,11.8,11.81,95000.0
2006-12-20 12:40:00,11.81,11.81,11.78,11.81,291000.0,11.81,11.81,11.78,11.81,291000.0
2006-12-20 12:50:00,11.81,11.81,11.78,11.8,143000.0,11.81,11.81,11.78,11.8,143000.0
2006-12-20 13:00:00,11.8,11.81,11.79,11.79,98000.0,11.8,11.81,11.79,11.79,98000.0
2006-12-20 13:10:00,11.8,11.8,11.72,11.74,407000.0,11.8,11.8,11.72,11.74,407000.0
2006-12-20 13:20:00,11.74,11.74,11.7,11.72,445000.0,11.74,11.74,11.7,11.72,445000.0
2006-12-20 13:30:00,11.72,11.73,11.62,11.66,854000.0,11.72,11.73,11.62,11.66,854000.0
2006-12-20 13:40:00,11.65,11.66,11.4,11.5,2941000.0,11.65,11.66,11.4,11.5,2941000.0
2006-12-20 13:50:00,11.5,11.58,11.49,11.55,1728000.0,11.5,11.58,11.49,11.55,1728000.0
2006-12-20 14:00:00,11.56,11.61,11.53,11.57,724000.0,11.56,11.61,11.53,11.57,724000.0
2006-12-20 14:10:00,11.57,11.61,11.56,11.6,435000.0,11.57,11.61,11.56,11.6,435000.0
2006-12-20 14:20:00,11.6,11.69,11.6,11.69,800000.0,11.6,11.69,11.6,11.69,800000.0
2006-12-20 14:30:00,11.68,11.69,11.63,11.65,566000.0,11.68,11.69,11.63,11.65,566000.0
2006-12-20 14:40:00,11.65,11.72,11.65,11.67,553000.0,11.65,11.72,11.65,11.67,553000.0
2006-12-20 14:50:00,11.67,11.72,11.65,11.7,522000.0,11.67,11.72,11.65,11.7,522000.0
2006-12-20 15:00:00,11.7,11.7,11.67,11.69,452000.0,11.7,11.7,11.67,11.69,452000.0
2006-12-20 15:10:00,11.7,11.74,11.65,11.72,776000.0,11.7,11.74,11.65,11.72,776000.0
2006-12-20 15:20:00,11.72,11.78,11.69,11.76,652000.0,11.72,11.78,11.69,11.76,652000.0
2006-12-20 15:30:00,11.76,11.77,11.72,11.76,891000.0,11.76,11.77,11.72,11.76,891000.0
2006-12-20 15:40:00,11.76,11.78,11.74,11.78,346000.0,11.76,11.78,11.74,11.78,346000.0
2006-12-20 15:50:00,11.77,11.79,11.69,11.76,991000.0,11.77,11.79,11.69,11.76,991000.0
2006-12-21 09:30:00,11.76,11.77,11.66,11.75,888000.0,11.76,11.77,11.66,11.75,888000.0
2006-12-21 09:40:00,11.75,11.84,11.73,11.78,827000.0,11.75,11.84,11.73,11.78,827000.0
2006-12-21 09:50:00,11.78,11.8,11.6,11.68,919000.0,11.78,11.8,11.6,11.68,919000.0
2006-12-21 10:00:00,11.68,11.69,11.63,11.65,437000.0,11.68,11.69,11.63,11.65,437000.0
2006-12-21 10:10:00,11.65,11.68,11.6,11.6,464000.0,11.65,11.68,11.6,11.6,464000.0
2006-12-21 10:20:00,11.6,11.66,11.6,11.64,367000.0,11.6,11.66,11.6,11.64,367000.0
2006-12-21 10:30:00,11.63,11.67,11.63,11.67,291000.0,11.63,11.67,11.63,11.67,291000.0
2006-12-21 10:40:00,11.67,11.71,11.66,11.66,426000.0,11.67,11.71,11.66,11.66,426000.0
2006-12-21 10:50:00,11.66,11.67,11.63,11.65,260000.0,11.66,11.67,11.63,11.65,260000.0
2006-12-21 11:00:00,11.64,11.65,11.62,11.65,291000.0,11.64,11.65,11.62,11.65,291000.0
2006-12-21 11:10:00,11.64,11.65,11.6,11.64,319000.0,11.64,11.65,11.6,11.64,319000.0
2006-12-21 11:20:00,11.63,11.69,11.63,11.67,279000.0,11.63,11.69,11.63,11.67,279000.0
2006-12-21 11:30:00,11.67,11.68,11.65,11.67,111000.0,11.67,11.68,11.65,11.67,111000.0
2006-12-21 11:40:00,11.67,11.7,11.67,11.69,175000.0,11.67,11.7,11.67,11.69,175000.0
2006-12-21 11:50:00,11.69,11.69,11.66,11.67,144000.0,11.69,11.69,11.66,11.67,144000.0
2006-12-21 12:00:00,11.68,11.7,11.63,11.65,542000.0,11.68,11.7,11.63,11.65,542000.0
2006-12-21 12:10:00,11.66,11.67,11.61,11.61,371000.0,11.66,11.67,11.61,11.61,371000.0
2006-12-21 12:20:00,11.61,11.63,11.55,11.6,906000.0,11.61,11.63,11.55,11.6,906000.0
2006-12-21 12:30:00,11.6,11.62,11.55,11.56,529000.0,11.6,11.62,11.55,11.56,529000.0
2006-12-21 12:40:00,11.57,11.61,11.56,11.58,325000.0,11.57,11.61,11.56,11.58,325000.0
2006-12-21 12:50:00,11.58,11.58,11.56,11.56,207000.0,11.58,11.58,11.56,11.56,207000.0
2006-12-21 13:00:00,11.56,11.58,11.53,11.57,800000.0,11.56,11.58,11.53,11.57,800000.0
2006-12-21 13:10:00,11.57,11.6,11.55,11.57,372000.0,11.57,11.6,11.55,11.57,372000.0
2006-12-21 13:20:00,11.57,11.59,11.54,11.59,200000.0,11.57,11.59,11.54,11.59,200000.0
2006-12-21 13:30:00,11.59,11.63,11.57,11.61,380000.0,11.59,11.63,11.57,11.61,380000.0
2006-12-21 13:40:00,11.61,11.62,11.58,11.59,99000.0,11.61,11.62,11.58,11.59,99000.0
2006-12-21 13:50:00,11.59,11.6,11.51,11.51,522000.0,11.59,11.6,11.51,11.51,522000.0
2006-12-21 14:00:00,11.51,11.59,11.48,11.58,687000.0,11.51,11.59,11.48,11.58,687000.0
2006-12-21 14:10:00,11.57,11.58,11.5,11.53,432000.0,11.57,11.58,11.5,11.53,432000.0
2006-12-21 14:20:00,11.54,11.55,11.52,11.54,287000.0,11.54,11.55,11.52,11.54,287000.0
2006-12-21 14:30:00,11.54,11.56,11.53,11.56,228000.0,11.54,11.56,11.53,11.56,228000.0
2006-12-21 14:40:00,11.55,11.57,11.54,11.54,168000.0,11.55,11.57,11.54,11.54,168000.0
2006-12-21 14:50:00,11.54,11.55,11.51,11.54,215000.0,11.54,11.55,11.51,11.54,215000.0
2006-12-21 15:00:00,11.54,11.55,11.52,11.54,230000.0,11.54,11.55,11.52,11.54,230000.0
2006-12-21 15:10:00,11.54,11.56,11.52,11.54,317000.0,11.54,11.56,11.52,11.54,317000.0
2006-12-21 15:20:00,11.54,11.55,11.51,11.54,242000.0,11.54,11.55,11.51,11.54,242000.0
2006-12-21 15:30:00,11.54,11.54,11.48,11.5,577000.0,11.54,11.54,11.48,11.5,577000.0
2006-12-21 15:40:00,11.5,11.52,11.43,11.45,762000.0,11.5,11.52,11.43,11.45,762000.0
2006-12-21 15:50:00,11.44,11.49,11.41,11.47,1072000.0,11.44,11.49,11.41,11.47,1072000.0
2006-12-22 09:30:00,11.52,11.53,11.31,11.36,936000.0,11.52,11.53,11.31,11.36,936000.0
2006-12-22 09:40:00,11.37,11.39,11.26,11.37,951000.0,11.37,11.39,11.26,11.37,951000.0
2006-12-22 09:50:00,11.37,11.42,11.33,11.35,634000.0,11.37,11.42,11.33,11.35,634000.0
2006-12-22 10:00:00,11.35,11.39,11.32,11.36,506000.0,11.35,11.39,11.32,11.36,506000.0
2006-12-22 10:10:00,11.36,11.4,11.32,11.38,503000.0,11.36,11.4,11.32,11.38,503000.0
2006-12-22 10:20:00,11.38,11.4,11.35,11.4,375000.0,11.38,11.4,11.35,11.4,375000.0
2006-12-22 10:30:00,11.41,11.44,11.36,11.38,271000.0,11.41,11.44,11.36,11.38,271000.0
2006-12-22 10:40:00,11.39,11.41,11.37,11.38,369000.0,11.39,11.41,11.37,11.38,369000.0
2006-12-22 10:50:00,11.38,11.39,11.36,11.38,93000.0,11.38,11.39,11.36,11.38,93000.0
2006-12-22 11:00:00,11.37,11.39,11.37,11.39,73000.0,11.37,11.39,11.37,11.39,73000.0
2006-12-22 11:10:00,11.38,11.4,11.35,11.39,302000.0,11.38,11.4,11.35,11.39,302000.0
2006-12-22 11:20:00,11.4,11.43,11.34,11.36,247000.0,11.4,11.43,11.34,11.36,247000.0
2006-12-22 11:30:00,11.37,11.41,11.36,11.41,135000.0,11.37,11.41,11.36,11.41,135000.0
2006-12-22 11:40:00,11.4,11.41,11.36,11.37,122000.0,11.4,11.41,11.36,11.37,122000.0
2006-12-22 11:50:00,11.37,11.4,11.37,11.4,21000.0,11.37,11.4,11.37,11.4,21000.0
2006-12-22 12:00:00,11.39,11.4,11.36,11.38,100000.0,11.39,11.4,11.36,11.38,100000.0
2006-12-22 12:10:00,11.38,11.38,11.36,11.38,86000.0,11.38,11.38,11.36,11.38,86000.0
2006-12-22 12:20:00,11.37,11.41,11.37,11.39,107000.0,11.37,11.41,11.37,11.39,107000.0
2006-12-22 12:30:00,11.38,11.44,11.38,11.43,243000.0,11.38,11.44,11.38,11.43,243000.0
2006-12-22 12:40:00,11.43,11.44,11.41,11.42,113000.0,11.43,11.44,11.41,11.42,113000.0
2006-12-22 12:50:00,11.41,11.45,11.4,11.43,130000.0,11.41,11.45,11.4,11.43,130000.0
2006-12-22 13:00:00,11.43,11.43,11.37,11.38,162000.0,11.43,11.43,11.37,11.38,162000.0
2006-12-22 13:10:00,11.39,11.4,11.36,11.39,125000.0,11.39,11.4,11.36,11.39,125000.0
2006-12-22 13:20:00,11.39,11.39,11.38,11.38,43000.0,11.39,11.39,11.38,11.38,43000.0
2006-12-22 13:30:00,11.38,11.39,11.33,11.34,186000.0,11.38,11.39,11.33,11.34,186000.0
2006-12-22 13:40:00,11.33,11.35,11.3,11.31,203000.0,11.33,11.35,11.3,11.31,203000.0
2006-12-22 13:50:00,11.31,11.35,11.31,11.35,186000.0,11.31,11.35,11.31,11.35,186000.0
2006-12-22 14:00:00,11.34,11.35,11.32,11.35,92000.0,11.34,11.35,11.32,11.35,92000.0
2006-12-22 14:10:00,11.37,11.4,11.37,11.38,108000.0,11.37,11.4,11.37,11.38,108000.0
2006-12-22 14:20:00,11.4,11.42,11.38,11.41,120000.0,11.4,11.42,11.38,11.41,120000.0
2006-12-22 14:30:00,11.4,11.41,11.37,11.41,77000.0,11.4,11.41,11.37,11.41,77000.0
2006-12-22 14:40:00,11.41,11.41,11.4,11.41,79000.0,11.41,11.41,11.4,11.41,79000.0
2006-12-22 14:50:00,11.41,11.43,11.4,11.4,172000.0,11.41,11.43,11.4,11.4,172000.0
2006-12-22 15:00:00,11.4,11.43,11.37,11.41,260000.0,11.4,11.43,11.37,11.41,260000.0
2006-12-22 15:10:00,11.41,11.42,11.34,11.38,469000.0,11.41,11.42,11.34,11.38,469000.0
2006-12-22 15:20:00,11.38,11.4,11.38,11.4,85000.0,11.38,11.4,11.38,11.4,85000.0
2006-12-22 15:30:00,11.39,11.4,11.36,11.4,199000.0,11.39,11.4,11.36,11.4,199000.0
2006-12-22 15:40:00,11.39,11.43,11.37,11.37,294000.0,11.39,11.43,11.37,11.37,294000.0
2006-12-22 15:50:00,11.38,11.4,11.35,11.38,554000.0,11.38,11.4,11.35,11.38,554000.0
2006-12-26 09:30:00,11.34,11.44,11.34,11.43,500000.0,11.34,11.44,11.34,11.43,500000.0
2006-12-26 09:40:00,11.43,11.5,11.41,11.47,543000.0,11.43,11.5,11.41,11.47,543000.0
2006-12-26 09:50:00,11.46,11.6,11.45,11.54,850000.0,11.46,11.6,11.45,11.54,850000.0
2006-12-26 10:00:00,11.52,11.53,11.47,11.48,359000.0,11.52,11.53,11.47,11.48,359000.0
2006-12-26 10:10:00,11.48,11.52,11.47,11.52,209000.0,11.48,11.52,11.47,11.52,209000.0
2006-12-26 10:20:00,11.53,11.57,11.51,11.56,540000.0,11.53,11.57,11.51,11.56,540000.0
2006-12-26 10:30:00,11.55,11.55,11.5,11.51,207000.0,11.55,11.55,11.5,11.51,207000.0
2006-12-26 10:40:00,11.5,11.52,11.49,11.49,210000.0,11.5,11.52,11.49,11.49,210000.0
2006-12-26 10:50:00,11.5,11.5,11.4,11.42,382000.0,11.5,11.5,11.4,11.42,382000.0
2006-12-26 11:00:00,11.4,11.45,11.4,11.44,169000.0,11.4,11.45,11.4,11.44,169000.0
2006-12-26 11:10:00,11.44,11.45,11.42,11.42,236000.0,11.44,11.45,11.42,11.42,236000.0
2006-12-26 11:20:00,11.41,11.42,11.41,11.42,66000.0,11.41,11.42,11.41,11.42,66000.0
2006-12-26 11:30:00,11.41,11.42,11.35,11.37,251000.0,11.41,11.42,11.35,11.37,251000.0
2006-12-26 11:40:00,11.37,11.37,11.3,11.31,401000.0,11.37,11.37,11.3,11.31,401000.0
2006-12-26 11:50:00,11.31,11.31,11.22,11.23,702000.0,11.31,11.31,11.22,11.23,702000.0
2006-12-26 12:00:00,11.24,11.27,11.23,11.25,200000.0,11.24,11.27,11.23,11.25,200000.0
2006-12-26 12:10:00,11.25,11.26,11.17,11.19,340000.0,11.25,11.26,11.17,11.19,340000.0
2006-12-26 12:20:00,11.19,11.22,11.18,11.22,203000.0,11.19,11.22,11.18,11.22,203000.0
2006-12-26 12:30:00,11.21,11.26,11.2,11.26,160000.0,11.21,11.26,11.2,11.26,160000.0
2006-12-26 12:40:00,11.26,11.29,11.24,11.28,164000.0,11.26,11.29,11.24,11.28,164000.0
2006-12-26 12:50:00,11.28,11.32,11.27,11.31,231000.0,11.28,11.32,11.27,11.31,231000.0
2006-12-26 13:00:00,11.32,11.36,11.29,11.35,321000.0,11.32,11.36,11.29,11.35,321000.0
2006-12-26 13:10:00,11.34,11.34,11.31,11.34,114000.0,11.34,11.34,11.31,11.34,114000.0
2006-12-26 13:20:00,11.34,11.34,11.31,11.31,69000.0,11.34,11.34,11.31,11.31,69000.0
2006-12-26 13:30:00,11.32,11.32,11.3,11.3,91000.0,11.32,11.32,11.3,11.3,91000.0
2006-12-26 13:40:00,11.3,11.37,11.29,11.34,266000.0,11.3,11.37,11.29,11.34,266000.0
2006-12-26 13:50:00,11.33,11.34,11.29,11.29,251000.0,11.33,11.34,11.29,11.29,251000.0
2006-12-26 14:00:00,11.29,11.29,11.29,11.29,73000.0,11.29,11.29,11.29,11.29,73000.0
2006-12-26 14:10:00,11.29,11.3,11.29,11.3,164000.0,11.29,11.3,11.29,11.3,164000.0
2006-12-26 14:20:00,11.29,11.31,11.29,11.31,58000.0,11.29,11.31,11.29,11.31,58000.0
2006-12-26 14:30:00,11.31,11.32,11.31,11.31,27000.0,11.31,11.32,11.31,11.31,27000.0
2006-12-26 14:40:00,11.32,11.33,11.31,11.31,40000.0,11.32,11.33,11.31,11.31,40000.0
2006-12-26 14:50:00,11.31,11.31,11.28,11.3,103000.0,11.31,11.31,11.28,11.3,103000.0
2006-12-26 15:00:00,11.3,11.31,11.28,11.3,104000.0,11.3,11.31,11.28,11.3,104000.0
2006-12-26 15:10:00,11.29,11.3,11.29,11.29,97000.0,11.29,11.3,11.29,11.29,97000.0
2006-12-26 15:20:00,11.29,11.3,11.28,11.28,77000.0,11.29,11.3,11.28,11.28,77000.0
2006-12-26 15:30:00,11.28,11.28,11.23,11.27,412000.0,11.28,11.28,11.23,11.27,412000.0
2006-12-26 15:40:00,11.27,11.28,11.22,11.23,284000.0,11.27,11.28,11.22,11.23,284000.0
2006-12-26 15:50:00,11.23,11.28,11.23,11.28,561000.0,11.23,11.28,11.23,11.28,561000.0
2006-12-27 09:30:00,11.39,11.44,11.35,11.36,616000.0,11.39,11.44,11.35,11.36,616000.0
2006-12-27 09:40:00,11.36,11.41,11.33,11.36,394000.0,11.36,11.41,11.33,11.36,394000.0
2006-12-27 09:50:00,11.37,11.39,11.33,11.33,201000.0,11.37,11.39,11.33,11.33,201000.0
2006-12-27 10:00:00,11.33,11.35,11.32,11.34,226000.0,11.33,11.35,11.32,11.34,226000.0
2006-12-27 10:10:00,11.32,11.34,11.29,11.31,217000.0,11.32,11.34,11.29,11.31,217000.0
2006-12-27 10:20:00,11.31,11.32,11.28,11.29,240000.0,11.31,11.32,11.28,11.29,240000.0
2006-12-27 10:30:00,11.29,11.3,11.24,11.25,271000.0,11.29,11.3,11.24,11.25,271000.0
2006-12-27 10:40:00,11.25,11.29,11.24,11.26,294000.0,11.25,11.29,11.24,11.26,294000.0
2006-12-27 10:50:00,11.26,11.31,11.26,11.3,312000.0,11.26,11.31,11.26,11.3,312000.0
2006-12-27 11:00:00,11.3,11.35,11.29,11.33,361000.0,11.3,11.35,11.29,11.33,361000.0
2006-12-27 11:10:00,11.33,11.33,11.3,11.32,195000.0,11.33,11.33,11.3,11.32,195000.0
2006-12-27 11:20:00,11.32,11.34,11.3,11.34,228000.0,11.32,11.34,11.3,11.34,228000.0
2006-12-27 11:30:00,11.34,11.41,11.34,11.4,933000.0,11.34,11.41,11.34,11.4,933000.0
2006-12-27 11:40:00,11.41,11.45,11.39,11.42,323000.0,11.41,11.45,11.39,11.42,323000.0
2006-12-27 11:50:00,11.42,11.43,11.4,11.42,239000.0,11.42,11.43,11.4,11.42,239000.0
2006-12-27 12:00:00,11.42,11.43,11.41,11.42,229000.0,11.42,11.43,11.41,11.42,229000.0
2006-12-27 12:10:00,11.43,11.44,11.42,11.43,256000.0,11.43,11.44,11.42,11.43,256000.0
2006-12-27 12:20:00,11.42,11.44,11.42,11.42,150000.0,11.42,11.44,11.42,11.42,150000.0
2006-12-27 12:30:00,11.43,11.44,11.42,11.43,181000.0,11.43,11.44,11.42,11.43,181000.0
2006-12-27 12:40:00,11.43,11.48,11.43,11.47,422000.0,11.43,11.48,11.43,11.47,422000.0
2006-12-27 12:50:00,11.47,11.48,11.44,11.47,254000.0,11.47,11.48,11.44,11.47,254000.0
2006-12-27 13:00:00,11.46,11.46,11.42,11.44,189000.0,11.46,11.46,11.42,11.44,189000.0
2006-12-27 13:10:00,11.44,11.44,11.43,11.43,222000.0,11.44,11.44,11.43,11.43,222000.0
2006-12-27 13:20:00,11.43,11.45,11.43,11.44,49000.0,11.43,11.45,11.43,11.44,49000.0
2006-12-27 13:30:00,11.44,11.44,11.43,11.44,45000.0,11.44,11.44,11.43,11.44,45000.0
2006-12-27 13:40:00,11.43,11.43,11.42,11.42,227000.0,11.43,11.43,11.42,11.42,227000.0
2006-12-27 13:50:00,11.42,11.44,11.42,11.43,111000.0,11.42,11.44,11.42,11.43,111000.0
2006-12-27 14:00:00,11.44,11.44,11.43,11.44,75000.0,11.44,11.44,11.43,11.44,75000.0
2006-12-27 14:10:00,11.44,11.45,11.43,11.44,135000.0,11.44,11.45,11.43,11.44,135000.0
2006-12-27 14:20:00,11.44,11.45,11.43,11.45,75000.0,11.44,11.45,11.43,11.45,75000.0
2006-12-27 14:30:00,11.44,11.45,11.42,11.44,93000.0,11.44,11.45,11.42,11.44,93000.0
2006-12-27 14:40:00,11.44,11.47,11.43,11.46,178000.0,11.44,11.47,11.43,11.46,178000.0
2006-12-27 14:50:00,11.46,11.47,11.45,11.45,92000.0,11.46,11.47,11.45,11.45,92000.0
2006-12-27 15:00:00,11.44,11.47,11.44,11.46,227000.0,11.44,11.47,11.44,11.46,227000.0
2006-12-27 15:10:00,11.46,11.48,11.44,11.45,225000.0,11.46,11.48,11.44,11.45,225000.0
2006-12-27 15:20:00,11.45,11.46,11.42,11.42,160000.0,11.45,11.46,11.42,11.42,160000.0
2006-12-27 15:30:00,11.42,11.45,11.42,11.44,121000.0,11.42,11.45,11.42,11.44,121000.0
2006-12-27 15:40:00,11.43,11.45,11.43,11.43,136000.0,11.43,11.45,11.43,11.43,136000.0
2006-12-27 15:50:00,11.43,11.48,11.43,11.48,597000.0,11.43,11.48,11.43,11.48,597000.0
2006-12-28 09:30:00,11.52,11.52,11.35,11.5,1213000.0,11.52,11.52,11.35,11.5,1213000.0
2006-12-28 09:40:00,11.49,11.5,11.41,11.42,601000.0,11.49,11.5,11.41,11.42,601000.0
2006-12-28 09:50:00,11.43,11.46,11.39,11.43,191000.0,11.43,11.46,11.39,11.43,191000.0
2006-12-28 10:00:00,11.45,11.46,11.39,11.41,287000.0,11.45,11.46,11.39,11.41,287000.0
2006-12-28 10:10:00,11.41,11.44,11.4,11.44,298000.0,11.41,11.44,11.4,11.44,298000.0
2006-12-28 10:20:00,11.43,11.44,11.39,11.4,168000.0,11.43,11.44,11.39,11.4,168000.0
2006-12-28 10:30:00,11.4,11.44,11.39,11.4,190000.0,11.4,11.44,11.39,11.4,190000.0
2006-12-28 10:40:00,11.4,11.44,11.38,11.43,333000.0,11.4,11.44,11.38,11.43,333000.0
2006-12-28 10:50:00,11.44,11.49,11.43,11.46,435000.0,11.44,11.49,11.43,11.46,435000.0
2006-12-28 11:00:00,11.45,11.45,11.39,11.4,291000.0,11.45,11.45,11.39,11.4,291000.0
2006-12-28 11:10:00,11.4,11.43,11.39,11.42,249000.0,11.4,11.43,11.39,11.42,249000.0
2006-12-28 11:20:00,11.41,11.46,11.4,11.45,196000.0,11.41,11.46,11.4,11.45,196000.0
2006-12-28 11:30:00,11.44,11.44,11.42,11.43,33000.0,11.44,11.44,11.42,11.43,33000.0
2006-12-28 11:40:00,11.42,11.43,11.38,11.43,145000.0,11.42,11.43,11.38,11.43,145000.0
2006-12-28 11:50:00,11.41,11.41,11.39,11.4,124000.0,11.41,11.41,11.39,11.4,124000.0
2006-12-28 12:00:00,11.39,11.4,11.37,11.38,154000.0,11.39,11.4,11.37,11.38,154000.0
2006-12-28 12:10:00,11.37,11.41,11.36,11.41,132000.0,11.37,11.41,11.36,11.41,132000.0
2006-12-28 12:20:00,11.41,11.41,11.38,11.41,67000.0,11.41,11.41,11.38,11.41,67000.0
2006-12-28 12:30:00,11.41,11.42,11.4,11.41,65000.0,11.41,11.42,11.4,11.41,65000.0
2006-12-28 12:40:00,11.42,11.42,11.4,11.41,24000.0,11.42,11.42,11.4,11.41,24000.0
2006-12-28 12:50:00,11.4,11.42,11.4,11.41,67000.0,11.4,11.42,11.4,11.41,67000.0
2006-12-28 13:00:00,11.4,11.4,11.4,11.4,13000.0,11.4,11.4,11.4,11.4,13000.0
2006-12-28 13:10:00,11.41,11.41,11.38,11.39,57000.0,11.41,11.41,11.38,11.39,57000.0
2006-12-28 13:20:00,11.39,11.41,11.39,11.4,32000.0,11.39,11.41,11.39,11.4,32000.0
2006-12-28 13:30:00,11.4,11.42,11.4,11.41,65000.0,11.4,11.42,11.4,11.41,65000.0
2006-12-28 13:40:00,11.41,11.41,11.39,11.4,30000.0,11.41,11.41,11.39,11.4,30000.0
2006-12-28 13:50:00,11.4,11.4,11.38,11.39,27000.0,11.4,11.4,11.38,11.39,27000.0
2006-12-28 14:00:00,11.39,11.41,11.39,11.4,11000.0,11.39,11.41,11.39,11.4,11000.0
2006-12-28 14:10:00,11.4,11.45,11.4,11.44,116000.0,11.4,11.45,11.4,11.44,116000.0
2006-12-28 14:20:00,11.44,11.44,11.42,11.42,118000.0,11.44,11.44,11.42,11.42,118000.0
2006-12-28 14:30:00,11.42,11.43,11.42,11.43,310000.0,11.42,11.43,11.42,11.43,310000.0
2006-12-28 14:40:00,11.43,11.45,11.41,11.44,364000.0,11.43,11.45,11.41,11.44,364000.0
2006-12-28 14:50:00,11.44,11.44,11.43,11.44,67000.0,11.44,11.44,11.43,11.44,67000.0
2006-12-28 15:00:00,11.44,11.47,11.44,11.46,224000.0,11.44,11.47,11.44,11.46,224000.0
2006-12-28 15:10:00,11.46,11.47,11.43,11.44,191000.0,11.46,11.47,11.43,11.44,191000.0
2006-12-28 15:20:00,11.44,11.44,11.4,11.42,301000.0,11.44,11.44,11.4,11.42,301000.0
2006-12-28 15:30:00,11.42,11.44,11.42,11.43,325000.0,11.42,11.44,11.42,11.43,325000.0
2006-12-28 15:40:00,11.43,11.45,11.42,11.42,274000.0,11.43,11.45,11.42,11.42,274000.0
2006-12-28 15:50:00,11.42,11.42,11.4,11.41,359000.0,11.42,11.42,11.4,11.41,359000.0
2006-12-29 09:30:00,11.36,11.44,11.36,11.38,124000.0,11.36,11.44,11.36,11.38,124000.0
2006-12-29 09:40:00,11.4,11.43,11.39,11.42,150000.0,11.4,11.43,11.39,11.42,150000.0
2006-12-29 09:50:00,11.42,11.43,11.39,11.39,123000.0,11.42,11.43,11.39,11.39,123000.0
2006-12-29 10:00:00,11.39,11.43,11.38,11.39,263000.0,11.39,11.43,11.38,11.39,263000.0
2006-12-29 10:10:00,11.4,11.4,11.35,11.38,281000.0,11.4,11.4,11.35,11.38,281000.0
2006-12-29 10:20:00,11.37,11.39,11.35,11.39,124000.0,11.37,11.39,11.35,11.39,124000.0
2006-12-29 10:30:00,11.38,11.39,11.35,11.35,157000.0,11.38,11.39,11.35,11.35,157000.0
2006-12-29 10:40:00,11.36,11.36,11.33,11.36,220000.0,11.36,11.36,11.33,11.36,220000.0
2006-12-29 10:50:00,11.35,11.39,11.35,11.39,89000.0,11.35,11.39,11.35,11.39,89000.0
2006-12-29 11:00:00,11.38,11.38,11.35,11.37,69000.0,11.38,11.38,11.35,11.37,69000.0
2006-12-29 11:10:00,11.37,11.38,11.35,11.36,84000.0,11.37,11.38,11.35,11.36,84000.0
2006-12-29 11:20:00,11.37,11.4,11.37,11.4,96000.0,11.37,11.4,11.37,11.4,96000.0
2006-12-29 11:30:00,11.4,11.42,11.39,11.42,159000.0,11.4,11.42,11.39,11.42,159000.0
2006-12-29 11:40:00,11.42,11.42,11.39,11.39,67000.0,11.42,11.42,11.39,11.39,67000.0
2006-12-29 11:50:00,11.39,11.39,11.38,11.39,39000.0,11.39,11.39,11.38,11.39,39000.0
2006-12-29 12:00:00,11.39,11.4,11.38,11.38,20000.0,11.39,11.4,11.38,11.38,20000.0
2006-12-29 12:10:00,11.38,11.39,11.37,11.37,109000.0,11.38,11.39,11.37,11.37,109000.0
2006-12-29 12:20:00,11.37,11.37,11.35,11.35,102000.0,11.37,11.37,11.35,11.35,102000.0
2006-12-29 12:30:00,11.35,11.35,11.33,11.33,200000.0,11.35,11.35,11.33,11.33,200000.0
2006-12-29 12:40:00,11.33,11.34,11.33,11.34,170000.0,11.33,11.34,11.33,11.34,170000.0
2006-12-29 12:50:00,11.34,11.34,11.31,11.34,231000.0,11.34,11.34,11.31,11.34,231000.0
2006-12-29 13:00:00,11.33,11.33,11.32,11.33,78000.0,11.33,11.33,11.32,11.33,78000.0
2006-12-29 13:10:00,11.33,11.34,11.32,11.32,159000.0,11.33,11.34,11.32,11.32,159000.0
2006-12-29 13:20:00,11.32,11.33,11.31,11.33,145000.0,11.32,11.33,11.31,11.33,145000.0
2006-12-29 13:30:00,11.32,11.33,11.31,11.31,297000.0,11.32,11.33,11.31,11.31,297000.0
2006-12-29 13:40:00,11.31,11.33,11.31,11.32,89000.0,11.31,11.33,11.31,11.32,89000.0
2006-12-29 13:50:00,11.32,11.33,11.31,11.33,88000.0,11.32,11.33,11.31,11.33,88000.0
2006-12-29 14:00:00,11.32,11.36,11.32,11.36,83000.0,11.32,11.36,11.32,11.36,83000.0
2006-12-29 14:10:00,11.36,11.36,11.35,11.35,59000.0,11.36,11.36,11.35,11.35,59000.0
2006-12-29 14:20:00,11.34,11.35,11.31,11.31,127000.0,11.34,11.35,11.31,11.31,127000.0
2006-12-29 14:30:00,11.31,11.33,11.3,11.31,166000.0,11.31,11.33,11.3,11.31,166000.0
2006-12-29 14:40:00,11.31,11.31,11.3,11.3,19000.0,11.31,11.31,11.3,11.3,19000.0
2006-12-29 14:50:00,11.31,11.33,11.3,11.31,109000.0,11.31,11.33,11.3,11.31,109000.0
2006-12-29 15:00:00,11.32,11.32,11.3,11.31,108000.0,11.32,11.32,11.3,11.31,108000.0
2006-12-29 15:10:00,11.31,11.32,11.3,11.31,88000.0,11.31,11.32,11.3,11.31,88000.0
2006-12-29 15:20:00,11.31,11.31,11.28,11.3,303000.0,11.31,11.31,11.28,11.3,303000.0
2006-12-29 15:30:00,11.28,11.31,11.27,11.29,414000.0,11.28,11.31,11.27,11.29,414000.0
2006-12-29 15:40:00,11.29,11.3,11.27,11.3,278000.0,11.29,11.3,11.27,11.3,278000.0
2006-12-29 15:50:00,11.3,11.3,11.26,11.27,419000.0,11.3,11.3,11.26,11.27,419000.0
2007-01-03 09:30:00,11.8,11.8,11.5,11.64,2527000.0,11.8,11.8,11.5,11.64,2527000.0
2007-01-03 09:40:00,11.64,11.72,11.59,11.69,1765000.0,11.64,11.72,11.59,11.69,1765000.0
2007-01-03 09:50:00,11.69,11.72,11.65,11.72,1025000.0,11.69,11.72,11.65,11.72,1025000.0
2007-01-03 10:00:00,11.72,11.94,11.7,11.91,3557000.0,11.72,11.94,11.7,11.91,3557000.0
2007-01-03 10:10:00,11.9,12.07,11.86,12.04,2483000.0,11.9,12.07,11.86,12.04,2483000.0
2007-01-03 10:20:00,12.04,12.12,12.03,12.08,1977000.0,12.04,12.12,12.03,12.08,1977000.0
2007-01-03 10:30:00,12.09,12.18,12.05,12.08,1921000.0,12.09,12.18,12.05,12.08,1921000.0
2007-01-03 10:40:00,12.08,12.13,12.06,12.12,1034000.0,12.08,12.13,12.06,12.12,1034000.0
2007-01-03 10:50:00,12.12,12.15,12.08,12.13,1152000.0,12.12,12.15,12.08,12.13,1152000.0
2007-01-03 11:00:00,12.14,12.2,12.12,12.19,1299000.0,12.14,12.2,12.12,12.19,1299000.0
2007-01-03 11:10:00,12.19,12.26,12.19,12.26,1737000.0,12.19,12.26,12.19,12.26,1737000.0
2007-01-03 11:20:00,12.26,12.28,12.2,12.22,1196000.0,12.26,12.28,12.2,12.22,1196000.0
2007-01-03 11:30:00,12.22,12.27,12.22,12.23,707000.0,12.22,12.27,12.22,12.23,707000.0
2007-01-03 11:40:00,12.24,12.27,12.22,12.27,620000.0,12.24,12.27,12.22,12.27,620000.0
2007-01-03 11:50:00,12.27,12.3,12.23,12.23,788000.0,12.27,12.3,12.23,12.23,788000.0
2007-01-03 12:00:00,12.23,12.23,12.18,12.19,745000.0,12.23,12.23,12.18,12.19,745000.0
2007-01-03 12:10:00,12.19,12.22,12.18,12.21,614000.0,12.19,12.22,12.18,12.21,614000.0
2007-01-03 12:20:00,12.21,12.26,12.2,12.25,651000.0,12.21,12.26,12.2,12.25,651000.0
2007-01-03 12:30:00,12.25,12.29,12.24,12.29,586000.0,12.25,12.29,12.24,12.29,586000.0
2007-01-03 12:40:00,12.29,12.31,12.25,12.26,723000.0,12.29,12.31,12.25,12.26,723000.0
2007-01-03 12:50:00,12.26,12.27,12.22,12.25,398000.0,12.26,12.27,12.22,12.25,398000.0
2007-01-03 13:00:00,12.25,12.29,12.24,12.28,378000.0,12.25,12.29,12.24,12.28,378000.0
2007-01-03 13:10:00,12.28,12.33,12.25,12.28,1129000.0,12.28,12.33,12.25,12.28,1129000.0
2007-01-03 13:20:00,12.27,12.27,12.19,12.21,680000.0,12.27,12.27,12.19,12.21,680000.0
2007-01-03 13:30:00,12.2,12.26,12.2,12.24,557000.0,12.2,12.26,12.2,12.24,557000.0
2007-01-03 13:40:00,12.23,12.27,12.22,12.23,586000.0,12.23,12.27,12.22,12.23,586000.0
2007-01-03 13:50:00,12.23,12.28,12.22,12.27,670000.0,12.23,12.28,12.22,12.27,670000.0
2007-01-03 14:00:00,12.26,12.29,12.12,12.12,1691000.0,12.26,12.29,12.12,12.12,1691000.0
2007-01-03 14:10:00,12.12,12.2,12.05,12.06,1936000.0,12.12,12.2,12.05,12.06,1936000.0
2007-01-03 14:20:00,12.06,12.16,12.02,12.14,1476000.0,12.06,12.16,12.02,12.14,1476000.0
2007-01-03 14:30:00,12.13,12.14,12.03,12.05,1683000.0,12.13,12.14,12.03,12.05,1683000.0
2007-01-03 14:40:00,12.05,12.05,11.8,11.88,3084000.0,12.05,12.05,11.8,11.88,3084000.0
2007-01-03 14:50:00,11.88,11.89,11.74,11.8,1845000.0,11.88,11.89,11.74,11.8,1845000.0
2007-01-03 15:00:00,11.79,12.01,11.79,11.98,1445000.0,11.79,12.01,11.79,11.98,1445000.0
2007-01-03 15:10:00,12.0,12.03,11.93,11.98,1066000.0,12.0,12.03,11.93,11.98,1066000.0
2007-01-03 15:20:00,11.97,12.02,11.95,12.02,909000.0,11.97,12.02,11.95,12.02,909000.0
2007-01-03 15:30:00,12.02,12.11,12.01,12.1,1584000.0,12.02,12.11,12.01,12.1,1584000.0
2007-01-03 15:40:00,12.07,12.25,12.05,12.19,2640000.0,12.07,12.25,12.05,12.19,2640000.0
2007-01-03 15:50:00,12.18,12.29,12.17,12.24,2405000.0,12.18,12.29,12.17,12.24,2405000.0
2007-01-04 09:30:00,12.13,12.2,12.0,12.11,2786000.0,12.13,12.2,12.0,12.11,2786000.0
2007-01-04 09:40:00,12.13,12.33,12.04,12.26,2772000.0,12.13,12.33,12.04,12.26,2772000.0
2007-01-04 09:50:00,12.26,12.28,12.12,12.15,1351000.0,12.26,12.28,12.12,12.15,1351000.0
2007-01-04 10:00:00,12.15,12.17,11.96,12.03,1948000.0,12.15,12.17,11.96,12.03,1948000.0
2007-01-04 10:10:00,12.03,12.12,12.01,12.11,865000.0,12.03,12.12,12.01,12.11,865000.0
2007-01-04 10:20:00,12.11,12.12,12.03,12.1,610000.0,12.11,12.12,12.03,12.1,610000.0
2007-01-04 10:30:00,12.1,12.17,12.05,12.05,895000.0,12.1,12.17,12.05,12.05,895000.0
2007-01-04 10:40:00,12.06,12.22,12.05,12.21,1291000.0,12.06,12.22,12.05,12.21,1291000.0
2007-01-04 10:50:00,12.21,12.29,12.21,12.28,1632000.0,12.21,12.29,12.21,12.28,1632000.0
2007-01-04 11:00:00,12.28,12.29,12.18,12.21,1118000.0,12.28,12.29,12.18,12.21,1118000.0
2007-01-04 11:10:00,12.21,12.22,12.16,12.2,592000.0,12.21,12.22,12.16,12.2,592000.0
2007-01-04 11:20:00,12.19,12.25,12.19,12.19,565000.0,12.19,12.25,12.19,12.19,565000.0
2007-01-04 11:30:00,12.19,12.26,12.19,12.25,715000.0,12.19,12.26,12.19,12.25,715000.0
2007-01-04 11:40:00,12.25,12.28,12.24,12.24,928000.0,12.25,12.28,12.24,12.24,928000.0
2007-01-04 11:50:00,12.24,12.25,12.22,12.24,602000.0,12.24,12.25,12.22,12.24,602000.0
2007-01-04 12:00:00,12.23,12.24,12.21,12.22,999000.0,12.23,12.24,12.21,12.22,999000.0
2007-01-04 12:10:00,12.22,12.24,12.19,12.2,2048000.0,12.22,12.24,12.19,12.2,2048000.0
2007-01-04 12:20:00,12.2,12.24,12.18,12.22,335000.0,12.2,12.24,12.18,12.22,335000.0
2007-01-04 12:30:00,12.22,12.24,12.2,12.23,446000.0,12.22,12.24,12.2,12.23,446000.0
2007-01-04 12:40:00,12.23,12.24,12.17,12.2,389000.0,12.23,12.24,12.17,12.2,389000.0
2007-01-04 12:50:00,12.2,12.23,12.2,12.23,456000.0,12.2,12.23,12.2,12.23,456000.0
2007-01-04 13:00:00,12.23,12.24,12.22,12.22,250000.0,12.23,12.24,12.22,12.22,250000.0
2007-01-04 13:10:00,12.22,12.24,12.21,12.22,306000.0,12.22,12.24,12.21,12.22,306000.0
2007-01-04 13:20:00,12.22,12.23,12.17,12.19,401000.0,12.22,12.23,12.17,12.19,401000.0
2007-01-04 13:30:00,12.19,12.21,12.14,12.2,477000.0,12.19,12.21,12.14,12.2,477000.0
2007-01-04 13:40:00,12.2,12.2,12.15,12.17,397000.0,12.2,12.2,12.15,12.17,397000.0
2007-01-04 13:50:00,12.17,12.21,12.17,12.21,323000.0,12.17,12.21,12.17,12.21,323000.0
2007-01-04 14:00:00,12.19,12.23,12.18,12.22,413000.0,12.19,12.23,12.18,12.22,413000.0
2007-01-04 14:10:00,12.21,12.28,12.2,12.26,1391000.0,12.21,12.28,12.2,12.26,1391000.0
2007-01-04 14:20:00,12.26,12.35,12.25,12.35,1105000.0,12.26,12.35,12.25,12.35,1105000.0
2007-01-04 14:30:00,12.34,12.43,12.33,12.42,2453000.0,12.34,12.43,12.33,12.42,2453000.0
2007-01-04 14:40:00,12.42,12.57,12.42,12.54,3023000.0,12.42,12.57,12.42,12.54,3023000.0
2007-01-04 14:50:00,12.55,12.6,12.48,12.58,2237000.0,12.55,12.6,12.48,12.58,2237000.0
2007-01-04 15:00:00,12.59,12.62,12.5,12.52,2183000.0,12.59,12.62,12.5,12.52,2183000.0
2007-01-04 15:10:00,12.52,12.57,12.5,12.54,770000.0,12.52,12.57,12.5,12.54,770000.0
2007-01-04 15:20:00,12.55,12.61,12.54,12.57,798000.0,12.55,12.61,12.54,12.57,798000.0
2007-01-04 15:30:00,12.57,12.63,12.57,12.63,1513000.0,12.57,12.63,12.57,12.63,1513000.0
2007-01-04 15:40:00,12.63,12.66,12.6,12.6,1861000.0,12.63,12.66,12.6,12.6,1861000.0
2007-01-04 15:50:00,12.6,12.65,12.6,12.61,2069000.0,12.6,12.65,12.6,12.61,2069000.0
2007-01-05 09:30:00,12.44,12.49,12.36,12.4,1814000.0,12.44,12.49,12.36,12.4,1814000.0
2007-01-05 09:40:00,12.39,12.43,12.29,12.37,1646000.0,12.39,12.43,12.29,12.37,1646000.0
2007-01-05 09:50:00,12.38,12.41,12.22,12.28,2367000.0,12.38,12.41,12.22,12.28,2367000.0
2007-01-05 10:00:00,12.28,12.42,12.25,12.38,1500000.0,12.28,12.42,12.25,12.38,1500000.0
2007-01-05 10:10:00,12.37,12.4,12.3,12.33,683000.0,12.37,12.4,12.3,12.33,683000.0
2007-01-05 10:20:00,12.33,12.33,12.25,12.27,682000.0,12.33,12.33,12.25,12.27,682000.0
2007-01-05 10:30:00,12.27,12.31,12.26,12.28,296000.0,12.27,12.31,12.26,12.28,296000.0
2007-01-05 10:40:00,12.29,12.34,12.29,12.34,456000.0,12.29,12.34,12.29,12.34,456000.0
2007-01-05 10:50:00,12.33,12.38,12.33,12.35,374000.0,12.33,12.38,12.33,12.35,374000.0
2007-01-05 11:00:00,12.34,12.35,12.28,12.3,609000.0,12.34,12.35,12.28,12.3,609000.0
2007-01-05 11:10:00,12.3,12.3,12.23,12.24,805000.0,12.3,12.3,12.23,12.24,805000.0
2007-01-05 11:20:00,12.24,12.28,12.2,12.21,784000.0,12.24,12.28,12.2,12.21,784000.0
2007-01-05 11:30:00,12.21,12.25,12.2,12.21,753000.0,12.21,12.25,12.2,12.21,753000.0
2007-01-05 11:40:00,12.21,12.24,12.2,12.23,414000.0,12.21,12.24,12.2,12.23,414000.0
2007-01-05 11:50:00,12.24,12.25,12.21,12.24,268000.0,12.24,12.25,12.21,12.24,268000.0
2007-01-05 12:00:00,12.24,12.28,12.22,12.24,381000.0,12.24,12.28,12.22,12.24,381000.0
2007-01-05 12:10:00,12.24,12.28,12.24,12.27,243000.0,12.24,12.28,12.24,12.27,243000.0
2007-01-05 12:20:00,12.27,12.3,12.27,12.29,270000.0,12.27,12.3,12.27,12.29,270000.0
2007-01-05 12:30:00,12.28,12.3,12.25,12.3,381000.0,12.28,12.3,12.25,12.3,381000.0
2007-01-05 12:40:00,12.3,12.32,12.28,12.28,323000.0,12.3,12.32,12.28,12.28,323000.0
2007-01-05 12:50:00,12.28,12.31,12.28,12.31,223000.0,12.28,12.31,12.28,12.31,223000.0
2007-01-05 13:00:00,12.31,12.31,12.28,12.3,239000.0,12.31,12.31,12.28,12.3,239000.0
2007-01-05 13:10:00,12.29,12.31,12.28,12.3,102000.0,12.29,12.31,12.28,12.3,102000.0
2007-01-05 13:20:00,12.3,12.34,12.29,12.3,509000.0,12.3,12.34,12.29,12.3,509000.0
2007-01-05 13:30:00,12.3,12.32,12.26,12.28,382000.0,12.3,12.32,12.26,12.28,382000.0
2007-01-05 13:40:00,12.28,12.3,12.25,12.28,305000.0,12.28,12.3,12.25,12.28,305000.0
2007-01-05 13:50:00,12.27,12.39,12.25,12.31,1392000.0,12.27,12.39,12.25,12.31,1392000.0
2007-01-05 14:00:00,12.31,12.35,12.24,12.26,768000.0,12.31,12.35,12.24,12.26,768000.0
2007-01-05 14:10:00,12.27,12.29,12.25,12.28,238000.0,12.27,12.29,12.25,12.28,238000.0
2007-01-05 14:20:00,12.28,12.28,12.25,12.27,191000.0,12.28,12.28,12.25,12.27,191000.0
2007-01-05 14:30:00,12.26,12.3,12.26,12.29,385000.0,12.26,12.3,12.26,12.29,385000.0
2007-01-05 14:40:00,12.29,12.36,12.28,12.33,482000.0,12.29,12.36,12.28,12.33,482000.0
2007-01-05 14:50:00,12.33,12.35,12.26,12.26,427000.0,12.33,12.35,12.26,12.26,427000.0
2007-01-05 15:00:00,12.28,12.3,12.26,12.29,430000.0,12.28,12.3,12.26,12.29,430000.0
2007-01-05 15:10:00,12.3,12.3,12.27,12.29,269000.0,12.3,12.3,12.27,12.29,269000.0
2007-01-05 15:20:00,12.29,12.3,12.26,12.26,293000.0,12.29,12.3,12.26,12.26,293000.0
2007-01-05 15:30:00,12.27,12.29,12.26,12.27,306000.0,12.27,12.29,12.26,12.27,306000.0
2007-01-05 15:40:00,12.27,12.28,12.22,12.23,575000.0,12.27,12.28,12.22,12.23,575000.0
2007-01-05 15:50:00,12.23,12.27,12.22,12.25,1186000.0,12.23,12.27,12.22,12.25,1186000.0
2007-01-08 09:30:00,12.26,12.33,12.2,12.25,714000.0,12.26,12.33,12.2,12.25,714000.0
2007-01-08 09:40:00,12.25,12.45,12.23,12.45,1544000.0,12.25,12.45,12.23,12.45,1544000.0
2007-01-08 09:50:00,12.45,12.46,12.34,12.37,613000.0,12.45,12.46,12.34,12.37,613000.0
2007-01-08 10:00:00,12.38,12.4,12.3,12.33,543000.0,12.38,12.4,12.3,12.33,543000.0
2007-01-08 10:10:00,12.33,12.36,12.26,12.28,552000.0,12.33,12.36,12.26,12.28,552000.0
2007-01-08 10:20:00,12.27,12.32,12.26,12.3,540000.0,12.27,12.32,12.26,12.3,540000.0
2007-01-08 10:30:00,12.29,12.37,12.29,12.35,411000.0,12.29,12.37,12.29,12.35,411000.0
2007-01-08 10:40:00,12.35,12.39,12.32,12.34,456000.0,12.35,12.39,12.32,12.34,456000.0
2007-01-08 10:50:00,12.34,12.35,12.3,12.3,280000.0,12.34,12.35,12.3,12.3,280000.0
2007-01-08 11:00:00,12.29,12.33,12.28,12.28,267000.0,12.29,12.33,12.28,12.28,267000.0
2007-01-08 11:10:00,12.28,12.33,12.26,12.33,285000.0,12.28,12.33,12.26,12.33,285000.0
2007-01-08 11:20:00,12.34,12.35,12.3,12.32,363000.0,12.34,12.35,12.3,12.32,363000.0
2007-01-08 11:30:00,12.32,12.33,12.29,12.29,242000.0,12.32,12.33,12.29,12.29,242000.0
2007-01-08 11:40:00,12.3,12.31,12.28,12.29,258000.0,12.3,12.31,12.28,12.29,258000.0
2007-01-08 11:50:00,12.29,12.3,12.28,12.29,63000.0,12.29,12.3,12.28,12.29,63000.0
2007-01-08 12:00:00,12.29,12.3,12.28,12.29,135000.0,12.29,12.3,12.28,12.29,135000.0
2007-01-08 12:10:00,12.29,12.31,12.28,12.3,137000.0,12.29,12.31,12.28,12.3,137000.0
2007-01-08 12:20:00,12.31,12.31,12.26,12.27,317000.0,12.31,12.31,12.26,12.27,317000.0
2007-01-08 12:30:00,12.27,12.28,12.25,12.25,53000.0,12.27,12.28,12.25,12.25,53000.0
2007-01-08 12:40:00,12.25,12.25,12.21,12.21,379000.0,12.25,12.25,12.21,12.21,379000.0
2007-01-08 12:50:00,12.21,12.25,12.21,12.23,149000.0,12.21,12.25,12.21,12.23,149000.0
2007-01-08 13:00:00,12.24,12.24,12.22,12.23,186000.0,12.24,12.24,12.22,12.23,186000.0
2007-01-08 13:10:00,12.23,12.24,12.23,12.23,108000.0,12.23,12.24,12.23,12.23,108000.0
2007-01-08 13:20:00,12.23,12.25,12.22,12.24,131000.0,12.23,12.25,12.22,12.24,131000.0
2007-01-08 13:30:00,12.25,12.31,12.24,12.3,462000.0,12.25,12.31,12.24,12.3,462000.0
2007-01-08 13:40:00,12.31,12.38,12.3,12.36,783000.0,12.31,12.38,12.3,12.36,783000.0
2007-01-08 13:50:00,12.36,12.37,12.34,12.34,354000.0,12.36,12.37,12.34,12.34,354000.0
2007-01-08 14:00:00,12.35,12.36,12.32,12.34,321000.0,12.35,12.36,12.32,12.34,321000.0
2007-01-08 14:10:00,12.34,12.37,12.32,12.33,301000.0,12.34,12.37,12.32,12.33,301000.0
2007-01-08 14:20:00,12.33,12.33,12.31,12.31,334000.0,12.33,12.33,12.31,12.31,334000.0
2007-01-08 14:30:00,12.31,12.31,12.27,12.29,285000.0,12.31,12.31,12.27,12.29,285000.0
2007-01-08 14:40:00,12.29,12.33,12.26,12.27,239000.0,12.29,12.33,12.26,12.27,239000.0
2007-01-08 14:50:00,12.26,12.28,12.23,12.24,319000.0,12.26,12.28,12.23,12.24,319000.0
2007-01-08 15:00:00,12.24,12.27,12.24,12.25,219000.0,12.24,12.27,12.24,12.25,219000.0
2007-01-08 15:10:00,12.25,12.31,12.22,12.28,762000.0,12.25,12.31,12.22,12.28,762000.0
2007-01-08 15:20:00,12.28,12.29,12.23,12.25,333000.0,12.28,12.29,12.23,12.25,333000.0
2007-01-08 15:30:00,12.25,12.26,12.18,12.19,561000.0,12.25,12.26,12.18,12.19,561000.0
2007-01-08 15:40:00,12.19,12.22,12.15,12.21,694000.0,12.19,12.22,12.15,12.21,694000.0
2007-01-08 15:50:00,12.2,12.24,12.18,12.18,750000.0,12.2,12.24,12.18,12.18,750000.0
2007-01-09 09:30:00,12.29,12.33,12.24,12.3,857000.0,12.29,12.33,12.24,12.3,857000.0
2007-01-09 09:40:00,12.3,12.3,12.17,12.22,714000.0,12.3,12.3,12.17,12.22,714000.0
2007-01-09 09:50:00,12.22,12.28,12.2,12.24,581000.0,12.22,12.28,12.2,12.24,581000.0
2007-01-09 10:00:00,12.25,12.3,12.21,12.28,1113000.0,12.25,12.3,12.21,12.28,1113000.0
2007-01-09 10:10:00,12.28,12.45,12.28,12.44,2487000.0,12.28,12.45,12.28,12.44,2487000.0
2007-01-09 10:20:00,12.44,12.5,12.43,12.5,2284000.0,12.44,12.5,12.43,12.5,2284000.0
2007-01-09 10:30:00,12.49,12.5,12.45,12.47,1581000.0,12.49,12.5,12.45,12.47,1581000.0
2007-01-09 10:40:00,12.47,12.47,12.42,12.43,895000.0,12.47,12.47,12.42,12.43,895000.0
2007-01-09 10:50:00,12.43,12.46,12.4,12.41,941000.0,12.43,12.46,12.4,12.41,941000.0
2007-01-09 11:00:00,12.41,12.42,12.38,12.39,720000.0,12.41,12.42,12.38,12.39,720000.0
2007-01-09 11:10:00,12.39,12.4,12.32,12.34,1034000.0,12.39,12.4,12.32,12.34,1034000.0
2007-01-09 11:20:00,12.34,12.35,12.31,12.33,833000.0,12.34,12.35,12.31,12.33,833000.0
2007-01-09 11:30:00,12.33,12.38,12.32,12.36,625000.0,12.33,12.38,12.32,12.36,625000.0
2007-01-09 11:40:00,12.36,12.37,12.28,12.29,793000.0,12.36,12.37,12.28,12.29,793000.0
2007-01-09 11:50:00,12.29,12.32,12.28,12.31,371000.0,12.29,12.32,12.28,12.31,371000.0
2007-01-09 12:00:00,12.31,12.33,12.29,12.31,885000.0,12.31,12.33,12.29,12.31,885000.0
2007-01-09 12:10:00,12.3,12.34,12.3,12.34,320000.0,12.3,12.34,12.3,12.34,320000.0
2007-01-09 12:20:00,12.34,12.34,12.28,12.33,449000.0,12.34,12.34,12.28,12.33,449000.0
2007-01-09 12:30:00,12.32,12.37,12.29,12.32,378000.0,12.32,12.37,12.29,12.32,378000.0
2007-01-09 12:40:00,12.32,12.35,12.32,12.32,215000.0,12.32,12.35,12.32,12.32,215000.0
2007-01-09 12:50:00,12.32,12.33,12.3,12.3,187000.0,12.32,12.33,12.3,12.3,187000.0
2007-01-09 13:00:00,12.31,12.33,12.3,12.33,80000.0,12.31,12.33,12.3,12.33,80000.0
2007-01-09 13:10:00,12.33,12.38,12.33,12.35,377000.0,12.33,12.38,12.33,12.35,377000.0
2007-01-09 13:20:00,12.35,12.38,12.33,12.34,206000.0,12.35,12.38,12.33,12.34,206000.0
2007-01-09 13:30:00,12.34,12.4,12.32,12.4,684000.0,12.34,12.4,12.32,12.4,684000.0
2007-01-09 13:40:00,12.39,12.45,12.39,12.41,766000.0,12.39,12.45,12.39,12.41,766000.0
2007-01-09 13:50:00,12.42,12.42,12.35,12.4,343000.0,12.42,12.42,12.35,12.4,343000.0
2007-01-09 14:00:00,12.4,12.45,12.39,12.43,487000.0,12.4,12.45,12.39,12.43,487000.0
2007-01-09 14:10:00,12.42,12.42,12.37,12.38,164000.0,12.42,12.42,12.37,12.38,164000.0
2007-01-09 14:20:00,12.38,12.39,12.36,12.37,119000.0,12.38,12.39,12.36,12.37,119000.0
2007-01-09 14:30:00,12.38,12.4,12.33,12.38,425000.0,12.38,12.4,12.33,12.38,425000.0
2007-01-09 14:40:00,12.38,12.4,12.33,12.35,592000.0,12.38,12.4,12.33,12.35,592000.0
2007-01-09 14:50:00,12.34,12.38,12.31,12.38,514000.0,12.34,12.38,12.31,12.38,514000.0
2007-01-09 15:00:00,12.38,12.38,12.34,12.35,603000.0,12.38,12.38,12.34,12.35,603000.0
2007-01-09 15:10:00,12.35,12.38,12.34,12.36,145000.0,12.35,12.38,12.34,12.36,145000.0
2007-01-09 15:20:00,12.36,12.38,12.33,12.37,528000.0,12.36,12.38,12.33,12.37,528000.0
2007-01-09 15:30:00,12.37,12.42,12.37,12.41,708000.0,12.37,12.42,12.37,12.41,708000.0
2007-01-09 15:40:00,12.41,12.44,12.38,12.39,488000.0,12.41,12.44,12.38,12.39,488000.0
2007-01-09 15:50:00,12.39,12.41,12.34,12.35,663000.0,12.39,12.41,12.34,12.35,663000.0
2007-01-10 09:30:00,12.3,12.33,12.24,12.29,551000.0,12.3,12.33,12.24,12.29,551000.0
2007-01-10 09:40:00,12.28,12.38,12.23,12.31,666000.0,12.28,12.38,12.23,12.31,666000.0
2007-01-10 09:50:00,12.3,12.35,12.28,12.33,421000.0,12.3,12.35,12.28,12.33,421000.0
2007-01-10 10:00:00,12.31,12.39,12.31,12.36,804000.0,12.31,12.39,12.31,12.36,804000.0
2007-01-10 10:10:00,12.37,12.61,12.33,12.61,2647000.0,12.37,12.61,12.33,12.61,2647000.0
2007-01-10 10:20:00,12.61,12.63,12.55,12.56,1444000.0,12.61,12.63,12.55,12.56,1444000.0
2007-01-10 10:30:00,12.56,12.74,12.54,12.69,2693000.0,12.56,12.74,12.54,12.69,2693000.0
2007-01-10 10:40:00,12.69,12.79,12.69,12.76,1795000.0,12.69,12.79,12.69,12.76,1795000.0
2007-01-10 10:50:00,12.75,12.8,12.71,12.74,1091000.0,12.75,12.8,12.71,12.74,1091000.0
2007-01-10 11:00:00,12.74,12.78,12.67,12.68,1276000.0,12.74,12.78,12.67,12.68,1276000.0
2007-01-10 11:10:00,12.68,12.74,12.65,12.7,767000.0,12.68,12.74,12.65,12.7,767000.0
2007-01-10 11:20:00,12.7,12.75,12.66,12.67,794000.0,12.7,12.75,12.66,12.67,794000.0
2007-01-10 11:30:00,12.67,12.69,12.63,12.66,547000.0,12.67,12.69,12.63,12.66,547000.0
2007-01-10 11:40:00,12.66,12.7,12.65,12.7,346000.0,12.66,12.7,12.65,12.7,346000.0
2007-01-10 11:50:00,12.71,12.73,12.67,12.69,383000.0,12.71,12.73,12.67,12.69,383000.0
2007-01-10 12:00:00,12.68,12.69,12.65,12.66,264000.0,12.68,12.69,12.65,12.66,264000.0
2007-01-10 12:10:00,12.66,12.7,12.65,12.69,434000.0,12.66,12.7,12.65,12.69,434000.0
2007-01-10 12:20:00,12.69,12.72,12.67,12.67,304000.0,12.69,12.72,12.67,12.67,304000.0
2007-01-10 12:30:00,12.68,12.71,12.65,12.69,378000.0,12.68,12.71,12.65,12.69,378000.0
2007-01-10 12:40:00,12.7,12.78,12.69,12.73,905000.0,12.7,12.78,12.69,12.73,905000.0
2007-01-10 12:50:00,12.73,12.84,12.73,12.83,1550000.0,12.73,12.84,12.73,12.83,1550000.0
2007-01-10 13:00:00,12.83,12.89,12.8,12.88,1203000.0,12.83,12.89,12.8,12.88,1203000.0
2007-01-10 13:10:00,12.88,12.95,12.88,12.89,1503000.0,12.88,12.95,12.88,12.89,1503000.0
2007-01-10 13:20:00,12.89,12.98,12.87,12.97,1037000.0,12.89,12.98,12.87,12.97,1037000.0
2007-01-10 13:30:00,12.97,12.99,12.93,12.98,980000.0,12.97,12.99,12.93,12.98,980000.0
2007-01-10 13:40:00,12.97,13.02,12.96,12.98,1456000.0,12.97,13.02,12.96,12.98,1456000.0
2007-01-10 13:50:00,12.97,12.98,12.88,12.88,1353000.0,12.97,12.98,12.88,12.88,1353000.0
2007-01-10 14:00:00,12.88,12.93,12.87,12.9,568000.0,12.88,12.93,12.87,12.9,568000.0
2007-01-10 14:10:00,12.91,12.97,12.9,12.93,539000.0,12.91,12.97,12.9,12.93,539000.0
2007-01-10 14:20:00,12.93,12.96,12.9,12.91,639000.0,12.93,12.96,12.9,12.91,639000.0
2007-01-10 14:30:00,12.91,12.93,12.9,12.91,343000.0,12.91,12.93,12.9,12.91,343000.0
2007-01-10 14:40:00,12.91,12.93,12.88,12.92,722000.0,12.91,12.93,12.88,12.92,722000.0
2007-01-10 14:50:00,12.92,12.92,12.83,12.84,1149000.0,12.92,12.92,12.83,12.84,1149000.0
2007-01-10 15:00:00,12.84,12.9,12.84,12.88,470000.0,12.84,12.9,12.84,12.88,470000.0
2007-01-10 15:10:00,12.89,12.9,12.84,12.88,668000.0,12.89,12.9,12.84,12.88,668000.0
2007-01-10 15:20:00,12.88,12.89,12.83,12.87,572000.0,12.88,12.89,12.83,12.87,572000.0
2007-01-10 15:30:00,12.87,12.9,12.84,12.89,480000.0,12.87,12.9,12.84,12.89,480000.0
2007-01-10 15:40:00,12.89,12.91,12.8,12.81,1098000.0,12.89,12.91,12.8,12.81,1098000.0
2007-01-10 15:50:00,12.81,12.87,12.8,12.82,1601000.0,12.81,12.87,12.8,12.82,1601000.0
2007-01-11 09:30:00,12.98,13.17,12.92,13.14,4023000.0,12.98,13.17,12.92,13.14,4023000.0
2007-01-11 09:40:00,13.14,13.2,13.04,13.06,2462000.0,13.14,13.2,13.04,13.06,2462000.0
2007-01-11 09:50:00,13.05,13.23,13.05,13.18,2062000.0,13.05,13.23,13.05,13.18,2062000.0
2007-01-11 10:00:00,13.18,13.32,13.18,13.32,2553000.0,13.18,13.32,13.18,13.32,2553000.0
2007-01-11 10:10:00,13.32,13.38,13.29,13.31,2675000.0,13.32,13.38,13.29,13.31,2675000.0
2007-01-11 10:20:00,13.31,13.41,13.31,13.39,1655000.0,13.31,13.41,13.31,13.39,1655000.0
2007-01-11 10:30:00,13.38,13.39,13.21,13.28,1861000.0,13.38,13.39,13.21,13.28,1861000.0
2007-01-11 10:40:00,13.28,13.29,13.19,13.29,1155000.0,13.28,13.29,13.19,13.29,1155000.0
2007-01-11 10:50:00,13.29,13.29,13.23,13.25,477000.0,13.29,13.29,13.23,13.25,477000.0
2007-01-11 11:00:00,13.25,13.26,13.18,13.21,673000.0,13.25,13.26,13.18,13.21,673000.0
2007-01-11 11:10:00,13.21,13.31,13.2,13.28,525000.0,13.21,13.31,13.2,13.28,525000.0
2007-01-11 11:20:00,13.29,13.29,13.22,13.27,367000.0,13.29,13.29,13.22,13.27,367000.0
2007-01-11 11:30:00,13.28,13.28,13.26,13.27,243000.0,13.28,13.28,13.26,13.27,243000.0
2007-01-11 11:40:00,13.27,13.36,13.27,13.36,620000.0,13.27,13.36,13.27,13.36,620000.0
2007-01-11 11:50:00,13.36,13.4,13.32,13.35,685000.0,13.36,13.4,13.32,13.35,685000.0
2007-01-11 12:00:00,13.35,13.35,13.27,13.28,800000.0,13.35,13.35,13.27,13.28,800000.0
2007-01-11 12:10:00,13.28,13.34,13.27,13.29,566000.0,13.28,13.34,13.27,13.29,566000.0
2007-01-11 12:20:00,13.29,13.32,13.23,13.25,635000.0,13.29,13.32,13.23,13.25,635000.0
2007-01-11 12:30:00,13.24,13.28,13.24,13.26,255000.0,13.24,13.28,13.24,13.26,255000.0
2007-01-11 12:40:00,13.26,13.28,13.26,13.27,176000.0,13.26,13.28,13.26,13.27,176000.0
2007-01-11 12:50:00,13.27,13.27,13.24,13.26,130000.0,13.27,13.27,13.24,13.26,130000.0
2007-01-11 13:00:00,13.26,13.26,13.23,13.23,244000.0,13.26,13.26,13.23,13.23,244000.0
2007-01-11 13:10:00,13.23,13.26,13.21,13.24,436000.0,13.23,13.26,13.21,13.24,436000.0
2007-01-11 13:20:00,13.25,13.25,13.2,13.24,344000.0,13.25,13.25,13.2,13.24,344000.0
2007-01-11 13:30:00,13.23,13.26,13.2,13.21,549000.0,13.23,13.26,13.2,13.21,549000.0
2007-01-11 13:40:00,13.21,13.28,13.19,13.25,838000.0,13.21,13.28,13.19,13.25,838000.0
2007-01-11 13:50:00,13.24,13.25,13.2,13.22,395000.0,13.24,13.25,13.2,13.22,395000.0
2007-01-11 14:00:00,13.22,13.23,13.09,13.16,1410000.0,13.22,13.23,13.09,13.16,1410000.0
2007-01-11 14:10:00,13.14,13.19,13.09,13.12,1096000.0,13.14,13.19,13.09,13.12,1096000.0
2007-01-11 14:20:00,13.11,13.14,13.09,13.13,853000.0,13.11,13.14,13.09,13.13,853000.0
2007-01-11 14:30:00,13.13,13.18,13.12,13.13,647000.0,13.13,13.18,13.12,13.13,647000.0
2007-01-11 14:40:00,13.13,13.16,13.11,13.15,647000.0,13.13,13.16,13.11,13.15,647000.0
2007-01-11 14:50:00,13.15,13.22,13.13,13.16,599000.0,13.15,13.22,13.13,13.16,599000.0
2007-01-11 15:00:00,13.17,13.22,13.16,13.2,712000.0,13.17,13.22,13.16,13.2,712000.0
2007-01-11 15:10:00,13.2,13.22,13.14,13.16,713000.0,13.2,13.22,13.14,13.16,713000.0
2007-01-11 15:20:00,13.15,13.18,13.11,13.17,987000.0,13.15,13.18,13.11,13.17,987000.0
2007-01-11 15:30:00,13.17,13.17,13.11,13.14,581000.0,13.17,13.17,13.11,13.14,581000.0
2007-01-11 15:40:00,13.14,13.17,13.1,13.12,963000.0,13.14,13.17,13.1,13.12,963000.0
2007-01-11 15:50:00,13.12,13.15,13.08,13.09,2033000.0,13.12,13.15,13.08,13.09,2033000.0
2007-01-12 09:30:00,13.15,13.38,13.15,13.25,2443000.0,13.15,13.38,13.15,13.25,2443000.0
2007-01-12 09:40:00,13.25,13.4,13.22,13.33,1910000.0,13.25,13.4,13.22,13.33,1910000.0
2007-01-12 09:50:00,13.32,13.35,13.29,13.31,618000.0,13.32,13.35,13.29,13.31,618000.0
2007-01-12 10:00:00,13.32,13.32,13.15,13.18,1322000.0,13.32,13.32,13.15,13.18,1322000.0
2007-01-12 10:10:00,13.17,13.24,13.05,13.14,1464000.0,13.17,13.24,13.05,13.14,1464000.0
2007-01-12 10:20:00,13.14,13.17,13.08,13.1,786000.0,13.14,13.17,13.08,13.1,786000.0
2007-01-12 10:30:00,13.1,13.14,12.96,12.96,1283000.0,13.1,13.14,12.96,12.96,1283000.0
2007-01-12 10:40:00,12.97,12.99,12.9,12.93,1530000.0,12.97,12.99,12.9,12.93,1530000.0
2007-01-12 10:50:00,12.93,13.05,12.92,13.03,741000.0,12.93,13.05,12.92,13.03,741000.0
2007-01-12 11:00:00,13.02,13.04,12.97,13.0,507000.0,13.02,13.04,12.97,13.0,507000.0
2007-01-12 11:10:00,12.99,13.05,12.99,13.03,291000.0,12.99,13.05,12.99,13.03,291000.0
2007-01-12 11:20:00,13.03,13.05,13.02,13.04,332000.0,13.03,13.05,13.02,13.04,332000.0
2007-01-12 11:30:00,13.04,13.14,13.04,13.08,541000.0,13.04,13.14,13.04,13.08,541000.0
2007-01-12 11:40:00,13.08,13.14,13.08,13.13,279000.0,13.08,13.14,13.08,13.13,279000.0
2007-01-12 11:50:00,13.13,13.13,13.04,13.04,408000.0,13.13,13.13,13.04,13.04,408000.0
2007-01-12 12:00:00,13.05,13.1,13.04,13.07,373000.0,13.05,13.1,13.04,13.07,373000.0
2007-01-12 12:10:00,13.07,13.1,13.04,13.05,228000.0,13.07,13.1,13.04,13.05,228000.0
2007-01-12 12:20:00,13.05,13.09,13.05,13.07,120000.0,13.05,13.09,13.05,13.07,120000.0
2007-01-12 12:30:00,13.06,13.07,13.05,13.05,112000.0,13.06,13.07,13.05,13.05,112000.0
2007-01-12 12:40:00,13.05,13.07,13.05,13.06,146000.0,13.05,13.07,13.05,13.06,146000.0
2007-01-12 12:50:00,13.06,13.07,13.05,13.06,103000.0,13.06,13.07,13.05,13.06,103000.0
2007-01-12 13:00:00,13.06,13.07,13.05,13.06,153000.0,13.06,13.07,13.05,13.06,153000.0
2007-01-12 13:10:00,13.06,13.06,13.01,13.02,225000.0,13.06,13.06,13.01,13.02,225000.0
2007-01-12 13:20:00,13.02,13.06,13.01,13.04,198000.0,13.02,13.06,13.01,13.04,198000.0
2007-01-12 13:30:00,13.04,13.04,13.02,13.02,160000.0,13.04,13.04,13.02,13.02,160000.0
2007-01-12 13:40:00,13.02,13.02,12.94,12.97,803000.0,13.02,13.02,12.94,12.97,803000.0
2007-01-12 13:50:00,12.97,13.0,12.89,12.89,1373000.0,12.97,13.0,12.89,12.89,1373000.0
2007-01-12 14:00:00,12.89,12.9,12.85,12.86,1182000.0,12.89,12.9,12.85,12.86,1182000.0
2007-01-12 14:10:00,12.87,12.95,12.81,12.83,1032000.0,12.87,12.95,12.81,12.83,1032000.0
2007-01-12 14:20:00,12.83,12.88,12.74,12.85,1696000.0,12.83,12.88,12.74,12.85,1696000.0
2007-01-12 14:30:00,12.85,12.86,12.69,12.7,2664000.0,12.85,12.86,12.69,12.7,2664000.0
2007-01-12 14:40:00,12.7,12.75,12.68,12.71,1282000.0,12.7,12.75,12.68,12.71,1282000.0
2007-01-12 14:50:00,12.71,12.76,12.68,12.74,1218000.0,12.71,12.76,12.68,12.74,1218000.0
2007-01-12 15:00:00,12.74,12.78,12.72,12.74,1260000.0,12.74,12.78,12.72,12.74,1260000.0
2007-01-12 15:10:00,12.74,12.75,12.68,12.7,1310000.0,12.74,12.75,12.68,12.7,1310000.0
2007-01-12 15:20:00,12.7,12.71,12.55,12.57,3072000.0,12.7,12.71,12.55,12.57,3072000.0
2007-01-12 15:30:00,12.57,12.62,12.57,12.6,1441000.0,12.57,12.62,12.57,12.6,1441000.0
2007-01-12 15:40:00,12.6,12.6,12.44,12.45,2433000.0,12.6,12.6,12.44,12.45,2433000.0
2007-01-12 15:50:00,12.45,12.53,12.4,12.48,3893000.0,12.45,12.53,12.4,12.48,3893000.0
2007-01-16 09:30:00,12.72,12.78,12.58,12.61,4119000.0,12.72,12.78,12.58,12.61,4119000.0
2007-01-16 09:40:00,12.61,12.74,12.55,12.68,2490000.0,12.61,12.74,12.55,12.68,2490000.0
2007-01-16 09:50:00,12.69,12.7,12.48,12.52,2301000.0,12.69,12.7,12.48,12.52,2301000.0
2007-01-16 10:00:00,12.52,12.52,12.28,12.4,4611000.0,12.52,12.52,12.28,12.4,4611000.0
2007-01-16 10:10:00,12.4,12.53,12.4,12.53,1768000.0,12.4,12.53,12.4,12.53,1768000.0
2007-01-16 10:20:00,12.52,12.69,12.51,12.68,2050000.0,12.52,12.69,12.51,12.68,2050000.0
2007-01-16 10:30:00,12.68,12.7,12.57,12.65,1545000.0,12.68,12.7,12.57,12.65,1545000.0
2007-01-16 10:40:00,12.65,12.69,12.55,12.58,1200000.0,12.65,12.69,12.55,12.58,1200000.0
2007-01-16 10:50:00,12.58,12.68,12.58,12.61,725000.0,12.58,12.68,12.58,12.61,725000.0
2007-01-16 11:00:00,12.61,12.72,12.61,12.69,990000.0,12.61,12.72,12.61,12.69,990000.0
2007-01-16 11:10:00,12.69,12.82,12.69,12.81,2428000.0,12.69,12.82,12.69,12.81,2428000.0
2007-01-16 11:20:00,12.8,12.88,12.78,12.87,1408000.0,12.8,12.88,12.78,12.87,1408000.0
2007-01-16 11:30:00,12.87,12.88,12.78,12.79,1226000.0,12.87,12.88,12.78,12.79,1226000.0
2007-01-16 11:40:00,12.8,12.85,12.8,12.82,484000.0,12.8,12.85,12.8,12.82,484000.0
2007-01-16 11:50:00,12.82,12.85,12.8,12.8,518000.0,12.82,12.85,12.8,12.8,518000.0
2007-01-16 12:00:00,12.8,12.87,12.8,12.83,717000.0,12.8,12.87,12.8,12.83,717000.0
2007-01-16 12:10:00,12.83,12.85,12.83,12.83,272000.0,12.83,12.85,12.83,12.83,272000.0
2007-01-16 12:20:00,12.83,12.91,12.83,12.88,1137000.0,12.83,12.91,12.83,12.88,1137000.0
2007-01-16 12:30:00,12.88,12.97,12.88,12.95,1838000.0,12.88,12.97,12.88,12.95,1838000.0
2007-01-16 12:40:00,12.95,12.99,12.93,12.96,870000.0,12.95,12.99,12.93,12.96,870000.0
2007-01-16 12:50:00,12.96,12.96,12.85,12.88,1193000.0,12.96,12.96,12.85,12.88,1193000.0
2007-01-16 13:00:00,12.88,12.9,12.87,12.88,428000.0,12.88,12.9,12.87,12.88,428000.0
2007-01-16 13:10:00,12.88,12.89,12.84,12.89,846000.0,12.88,12.89,12.84,12.89,846000.0
2007-01-16 13:20:00,12.89,12.93,12.88,12.92,443000.0,12.89,12.93,12.88,12.92,443000.0
2007-01-16 13:30:00,12.91,12.92,12.88,12.88,202000.0,12.91,12.92,12.88,12.88,202000.0
2007-01-16 13:40:00,12.88,12.88,12.85,12.86,400000.0,12.88,12.88,12.85,12.86,400000.0
2007-01-16 13:50:00,12.85,12.88,12.82,12.87,532000.0,12.85,12.88,12.82,12.87,532000.0
2007-01-16 14:00:00,12.86,12.86,12.81,12.86,352000.0,12.86,12.86,12.81,12.86,352000.0
2007-01-16 14:10:00,12.86,12.88,12.85,12.86,311000.0,12.86,12.88,12.85,12.86,311000.0
2007-01-16 14:20:00,12.86,12.9,12.85,12.87,412000.0,12.86,12.9,12.85,12.87,412000.0
2007-01-16 14:30:00,12.87,12.92,12.87,12.91,617000.0,12.87,12.92,12.87,12.91,617000.0
2007-01-16 14:40:00,12.91,12.93,12.9,12.92,459000.0,12.91,12.93,12.9,12.92,459000.0
2007-01-16 14:50:00,12.91,12.93,12.86,12.87,512000.0,12.91,12.93,12.86,12.87,512000.0
2007-01-16 15:00:00,12.87,12.89,12.82,12.82,602000.0,12.87,12.89,12.82,12.82,602000.0
2007-01-16 15:10:00,12.82,12.83,12.65,12.65,2543000.0,12.82,12.83,12.65,12.65,2543000.0
2007-01-16 15:20:00,12.66,12.72,12.63,12.67,1583000.0,12.66,12.72,12.63,12.67,1583000.0
2007-01-16 15:30:00,12.67,12.75,12.65,12.72,874000.0,12.67,12.75,12.65,12.72,874000.0
2007-01-16 15:40:00,12.72,12.75,12.67,12.68,885000.0,12.72,12.75,12.67,12.68,885000.0
2007-01-16 15:50:00,12.68,12.75,12.66,12.73,1691000.0,12.68,12.75,12.66,12.73,1691000.0
2007-01-17 09:30:00,12.63,12.7,12.58,12.64,1646000.0,12.63,12.7,12.58,12.64,1646000.0
2007-01-17 09:40:00,12.63,12.7,12.63,12.64,1030000.0,12.63,12.7,12.63,12.64,1030000.0
2007-01-17 09:50:00,12.65,12.74,12.62,12.68,1219000.0,12.65,12.74,12.62,12.68,1219000.0
2007-01-17 10:00:00,12.67,12.78,12.67,12.78,805000.0,12.67,12.78,12.67,12.78,805000.0
2007-01-17 10:10:00,12.78,12.79,12.69,12.71,495000.0,12.78,12.79,12.69,12.71,495000.0
2007-01-17 10:20:00,12.72,12.77,12.7,12.74,386000.0,12.72,12.77,12.7,12.74,386000.0
2007-01-17 10:30:00,12.75,12.75,12.7,12.73,425000.0,12.75,12.75,12.7,12.73,425000.0
2007-01-17 10:40:00,12.73,12.78,12.72,12.77,372000.0,12.73,12.78,12.72,12.77,372000.0
2007-01-17 10:50:00,12.78,12.79,12.75,12.77,264000.0,12.78,12.79,12.75,12.77,264000.0
2007-01-17 11:00:00,12.77,12.8,12.75,12.79,569000.0,12.77,12.8,12.75,12.79,569000.0
2007-01-17 11:10:00,12.79,12.81,12.74,12.74,593000.0,12.79,12.81,12.74,12.74,593000.0
2007-01-17 11:20:00,12.74,12.76,12.68,12.68,373000.0,12.74,12.76,12.68,12.68,373000.0
2007-01-17 11:30:00,12.68,12.72,12.65,12.65,399000.0,12.68,12.72,12.65,12.65,399000.0
2007-01-17 11:40:00,12.65,12.66,12.61,12.65,418000.0,12.65,12.66,12.61,12.65,418000.0
2007-01-17 11:50:00,12.64,12.68,12.63,12.68,308000.0,12.64,12.68,12.63,12.68,308000.0
2007-01-17 12:00:00,12.68,12.73,12.67,12.68,278000.0,12.68,12.73,12.67,12.68,278000.0
2007-01-17 12:10:00,12.69,12.7,12.66,12.67,205000.0,12.69,12.7,12.66,12.67,205000.0
2007-01-17 12:20:00,12.67,12.71,12.67,12.69,108000.0,12.67,12.71,12.67,12.69,108000.0
2007-01-17 12:30:00,12.7,12.72,12.69,12.72,211000.0,12.7,12.72,12.69,12.72,211000.0
2007-01-17 12:40:00,12.72,12.75,12.71,12.75,258000.0,12.72,12.75,12.71,12.75,258000.0
2007-01-17 12:50:00,12.75,12.75,12.7,12.7,175000.0,12.75,12.75,12.7,12.7,175000.0
2007-01-17 13:00:00,12.71,12.72,12.68,12.68,114000.0,12.71,12.72,12.68,12.68,114000.0
2007-01-17 13:10:00,12.68,12.71,12.67,12.71,188000.0,12.68,12.71,12.67,12.71,188000.0
2007-01-17 13:20:00,12.7,12.71,12.69,12.69,95000.0,12.7,12.71,12.69,12.69,95000.0
2007-01-17 13:30:00,12.7,12.73,12.7,12.72,96000.0,12.7,12.73,12.7,12.72,96000.0
2007-01-17 13:40:00,12.73,12.73,12.69,12.7,81000.0,12.73,12.73,12.69,12.7,81000.0
2007-01-17 13:50:00,12.71,12.72,12.69,12.71,90000.0,12.71,12.72,12.69,12.71,90000.0
2007-01-17 14:00:00,12.71,12.74,12.7,12.71,217000.0,12.71,12.74,12.7,12.71,217000.0
2007-01-17 14:10:00,12.71,12.71,12.66,12.68,440000.0,12.71,12.71,12.66,12.68,440000.0
2007-01-17 14:20:00,12.68,12.69,12.6,12.62,782000.0,12.68,12.69,12.6,12.62,782000.0
2007-01-17 14:30:00,12.63,12.63,12.58,12.59,398000.0,12.63,12.63,12.58,12.59,398000.0
2007-01-17 14:40:00,12.59,12.61,12.55,12.55,327000.0,12.59,12.61,12.55,12.55,327000.0
2007-01-17 14:50:00,12.55,12.59,12.52,12.53,1082000.0,12.55,12.59,12.52,12.53,1082000.0
2007-01-17 15:00:00,12.53,12.57,12.49,12.49,1047000.0,12.53,12.57,12.49,12.49,1047000.0
2007-01-17 15:10:00,12.5,12.5,12.4,12.47,2083000.0,12.5,12.5,12.4,12.47,2083000.0
2007-01-17 15:20:00,12.47,12.5,12.45,12.49,547000.0,12.47,12.5,12.45,12.49,547000.0
2007-01-17 15:30:00,12.49,12.54,12.48,12.53,825000.0,12.49,12.54,12.48,12.53,825000.0
2007-01-17 15:40:00,12.53,12.53,12.48,12.5,630000.0,12.53,12.53,12.48,12.5,630000.0
2007-01-17 15:50:00,12.5,12.56,12.48,12.54,1341000.0,12.5,12.56,12.48,12.54,1341000.0
2007-01-18 09:30:00,12.47,12.5,12.31,12.47,958000.0,12.47,12.5,12.31,12.47,958000.0
2007-01-18 09:40:00,12.47,12.49,12.37,12.49,778000.0,12.47,12.49,12.37,12.49,778000.0
2007-01-18 09:50:00,12.48,12.58,12.48,12.51,807000.0,12.48,12.58,12.48,12.51,807000.0
2007-01-18 10:00:00,12.51,12.52,12.38,12.42,1318000.0,12.51,12.52,12.38,12.42,1318000.0
2007-01-18 10:10:00,12.4,12.42,12.34,12.39,1253000.0,12.4,12.42,12.34,12.39,1253000.0
2007-01-18 10:20:00,12.4,12.43,12.38,12.4,420000.0,12.4,12.43,12.38,12.4,420000.0
2007-01-18 10:30:00,12.4,12.41,12.25,12.28,1202000.0,12.4,12.41,12.25,12.28,1202000.0
2007-01-18 10:40:00,12.28,12.34,12.21,12.32,1186000.0,12.28,12.34,12.21,12.32,1186000.0
2007-01-18 10:50:00,12.31,12.38,12.22,12.22,807000.0,12.31,12.38,12.22,12.22,807000.0
2007-01-18 11:00:00,12.22,12.3,12.18,12.26,1655000.0,12.22,12.3,12.18,12.26,1655000.0
2007-01-18 11:10:00,12.25,12.36,12.24,12.33,428000.0,12.25,12.36,12.24,12.33,428000.0
2007-01-18 11:20:00,12.32,12.36,12.3,12.34,383000.0,12.32,12.36,12.3,12.34,383000.0
2007-01-18 11:30:00,12.35,12.35,12.32,12.34,140000.0,12.35,12.35,12.32,12.34,140000.0
2007-01-18 11:40:00,12.34,12.38,12.33,12.35,277000.0,12.34,12.38,12.33,12.35,277000.0
2007-01-18 11:50:00,12.35,12.35,12.33,12.33,132000.0,12.35,12.35,12.33,12.33,132000.0
2007-01-18 12:00:00,12.33,12.37,12.33,12.33,228000.0,12.33,12.37,12.33,12.33,228000.0
2007-01-18 12:10:00,12.33,12.36,12.3,12.3,234000.0,12.33,12.36,12.3,12.3,234000.0
2007-01-18 12:20:00,12.3,12.3,12.26,12.28,251000.0,12.3,12.3,12.26,12.28,251000.0
2007-01-18 12:30:00,12.27,12.29,12.25,12.26,177000.0,12.27,12.29,12.25,12.26,177000.0
2007-01-18 12:40:00,12.26,12.28,12.26,12.28,243000.0,12.26,12.28,12.26,12.28,243000.0
2007-01-18 12:50:00,12.27,12.28,12.18,12.2,937000.0,12.27,12.28,12.18,12.2,937000.0
2007-01-18 13:00:00,12.21,12.23,12.19,12.21,381000.0,12.21,12.23,12.19,12.21,381000.0
2007-01-18 13:10:00,12.21,12.22,12.19,12.2,240000.0,12.21,12.22,12.19,12.2,240000.0
2007-01-18 13:20:00,12.2,12.2,12.16,12.19,415000.0,12.2,12.2,12.16,12.19,415000.0
2007-01-18 13:30:00,12.19,12.25,12.18,12.24,310000.0,12.19,12.25,12.18,12.24,310000.0
2007-01-18 13:40:00,12.24,12.26,12.22,12.25,411000.0,12.24,12.26,12.22,12.25,411000.0
2007-01-18 13:50:00,12.24,12.25,12.21,12.21,341000.0,12.24,12.25,12.21,12.21,341000.0
2007-01-18 14:00:00,12.21,12.21,12.13,12.15,652000.0,12.21,12.21,12.13,12.15,652000.0
2007-01-18 14:10:00,12.16,12.19,12.08,12.16,1340000.0,12.16,12.19,12.08,12.16,1340000.0
2007-01-18 14:20:00,12.15,12.18,12.09,12.1,496000.0,12.15,12.18,12.09,12.1,496000.0
2007-01-18 14:30:00,12.09,12.11,2.07,12.02,1422000.0,12.09,12.11,2.07,12.02,1422000.0
2007-01-18 14:40:00,12.02,12.08,12.02,12.05,442000.0,12.02,12.08,12.02,12.05,442000.0
2007-01-18 14:50:00,12.04,12.05,12.0,12.04,488000.0,12.04,12.05,12.0,12.04,488000.0
2007-01-18 15:00:00,12.04,12.11,12.04,12.06,656000.0,12.04,12.11,12.04,12.06,656000.0
2007-01-18 15:10:00,12.06,12.1,12.04,12.08,530000.0,12.06,12.1,12.04,12.08,530000.0
2007-01-18 15:20:00,12.08,12.12,12.07,12.11,701000.0,12.08,12.12,12.07,12.11,701000.0
2007-01-18 15:30:00,12.12,12.16,12.06,12.14,749000.0,12.12,12.16,12.06,12.14,749000.0
2007-01-18 15:40:00,12.16,12.2,12.15,12.16,717000.0,12.16,12.2,12.15,12.16,717000.0
2007-01-18 15:50:00,12.16,12.17,12.1,12.14,959000.0,12.16,12.17,12.1,12.14,959000.0
2007-01-19 09:30:00,12.11,12.34,12.11,12.26,1426000.0,12.11,12.34,12.11,12.26,1426000.0
2007-01-19 09:40:00,12.27,12.32,12.2,12.23,720000.0,12.27,12.32,12.2,12.23,720000.0
2007-01-19 09:50:00,12.24,12.24,12.15,12.21,749000.0,12.24,12.24,12.15,12.21,749000.0
2007-01-19 10:00:00,12.22,12.27,12.2,12.26,622000.0,12.22,12.27,12.2,12.26,622000.0
2007-01-19 10:10:00,12.25,12.27,12.2,12.21,707000.0,12.25,12.27,12.2,12.21,707000.0
2007-01-19 10:20:00,12.21,12.23,12.17,12.22,412000.0,12.21,12.23,12.17,12.22,412000.0
2007-01-19 10:30:00,12.22,12.27,12.22,12.24,449000.0,12.22,12.27,12.22,12.24,449000.0
2007-01-19 10:40:00,12.25,12.32,12.24,12.3,982000.0,12.25,12.32,12.24,12.3,982000.0
2007-01-19 10:50:00,12.3,12.34,12.28,12.31,697000.0,12.3,12.34,12.28,12.31,697000.0
2007-01-19 11:00:00,12.31,12.31,12.25,12.27,522000.0,12.31,12.31,12.25,12.27,522000.0
2007-01-19 11:10:00,12.27,12.31,12.24,12.25,344000.0,12.27,12.31,12.24,12.25,344000.0
2007-01-19 11:20:00,12.25,12.26,12.22,12.22,168000.0,12.25,12.26,12.22,12.22,168000.0
2007-01-19 11:30:00,12.22,12.23,12.16,12.18,440000.0,12.22,12.23,12.16,12.18,440000.0
2007-01-19 11:40:00,12.18,12.21,12.14,12.16,403000.0,12.18,12.21,12.14,12.16,403000.0
2007-01-19 11:50:00,12.16,12.19,12.16,12.18,129000.0,12.16,12.19,12.16,12.18,129000.0
2007-01-19 12:00:00,12.18,12.19,12.17,12.17,149000.0,12.18,12.19,12.17,12.17,149000.0
2007-01-19 12:10:00,12.16,12.18,12.15,12.18,127000.0,12.16,12.18,12.15,12.18,127000.0
2007-01-19 12:20:00,12.17,12.18,12.15,12.16,154000.0,12.17,12.18,12.15,12.16,154000.0
2007-01-19 12:30:00,12.17,12.17,12.09,12.1,393000.0,12.17,12.17,12.09,12.1,393000.0
2007-01-19 12:40:00,12.1,12.17,12.09,12.15,461000.0,12.1,12.17,12.09,12.15,461000.0
2007-01-19 12:50:00,12.16,12.16,12.12,12.14,151000.0,12.16,12.16,12.12,12.14,151000.0
2007-01-19 13:00:00,12.14,12.21,12.14,12.15,347000.0,12.14,12.21,12.14,12.15,347000.0
2007-01-19 13:10:00,12.14,12.21,12.13,12.19,468000.0,12.14,12.21,12.13,12.19,468000.0
2007-01-19 13:20:00,12.19,12.22,12.19,12.22,197000.0,12.19,12.22,12.19,12.22,197000.0
2007-01-19 13:30:00,12.21,12.24,12.2,12.2,477000.0,12.21,12.24,12.2,12.2,477000.0
2007-01-19 13:40:00,12.2,12.22,12.18,12.21,286000.0,12.2,12.22,12.18,12.21,286000.0
2007-01-19 13:50:00,12.22,12.26,12.2,12.24,804000.0,12.22,12.26,12.2,12.24,804000.0
2007-01-19 14:00:00,12.24,12.25,12.23,12.24,264000.0,12.24,12.25,12.23,12.24,264000.0
2007-01-19 14:10:00,12.23,12.24,12.21,12.23,836000.0,12.23,12.24,12.21,12.23,836000.0
2007-01-19 14:20:00,12.23,12.25,12.21,12.22,359000.0,12.23,12.25,12.21,12.22,359000.0
2007-01-19 14:30:00,12.22,12.22,12.16,12.18,499000.0,12.22,12.22,12.16,12.18,499000.0
2007-01-19 14:40:00,12.18,12.19,12.14,12.18,449000.0,12.18,12.19,12.14,12.18,449000.0
2007-01-19 14:50:00,12.19,12.19,12.17,12.19,144000.0,12.19,12.19,12.17,12.19,144000.0
2007-01-19 15:00:00,12.19,12.21,12.17,12.17,172000.0,12.19,12.21,12.17,12.17,172000.0
2007-01-19 15:10:00,12.18,12.19,12.15,12.17,158000.0,12.18,12.19,12.15,12.17,158000.0
2007-01-19 15:20:00,12.17,12.18,12.15,12.17,250000.0,12.17,12.18,12.15,12.17,250000.0
2007-01-19 15:30:00,12.18,12.18,12.14,12.17,243000.0,12.18,12.18,12.14,12.17,243000.0
2007-01-19 15:40:00,12.17,12.18,12.16,12.17,248000.0,12.17,12.18,12.16,12.17,248000.0
2007-01-19 15:50:00,12.17,12.17,12.11,12.15,1234000.0,12.17,12.17,12.11,12.15,1234000.0
2007-01-22 09:30:00,12.35,12.39,12.21,12.23,1570000.0,12.35,12.39,12.21,12.23,1570000.0
2007-01-22 09:40:00,12.24,12.29,12.24,12.27,710000.0,12.24,12.29,12.24,12.27,710000.0
2007-01-22 09:50:00,12.27,12.33,12.27,12.31,1081000.0,12.27,12.33,12.27,12.31,1081000.0
2007-01-22 10:00:00,12.31,12.31,12.2,12.21,816000.0,12.31,12.31,12.2,12.21,816000.0
2007-01-22 10:10:00,12.21,12.25,12.15,12.18,732000.0,12.21,12.25,12.15,12.18,732000.0
2007-01-22 10:20:00,12.17,12.24,12.16,12.23,526000.0,12.17,12.24,12.16,12.23,526000.0
2007-01-22 10:30:00,12.23,12.24,12.18,12.23,674000.0,12.23,12.24,12.18,12.23,674000.0
2007-01-22 10:40:00,12.23,12.33,12.2,12.22,928000.0,12.23,12.33,12.2,12.22,928000.0
2007-01-22 10:50:00,12.2,12.22,12.11,12.13,971000.0,12.2,12.22,12.11,12.13,971000.0
2007-01-22 11:00:00,12.13,12.17,12.13,12.17,344000.0,12.13,12.17,12.13,12.17,344000.0
2007-01-22 11:10:00,12.17,12.2,12.15,12.18,228000.0,12.17,12.2,12.15,12.18,228000.0
2007-01-22 11:20:00,12.18,12.2,12.18,12.19,127000.0,12.18,12.2,12.18,12.19,127000.0
2007-01-22 11:30:00,12.2,12.25,12.19,12.23,482000.0,12.2,12.25,12.19,12.23,482000.0
2007-01-22 11:40:00,12.23,12.26,12.22,12.24,184000.0,12.23,12.26,12.22,12.24,184000.0
2007-01-22 11:50:00,12.25,12.28,12.25,12.26,258000.0,12.25,12.28,12.25,12.26,258000.0
2007-01-22 12:00:00,12.26,12.3,12.25,12.29,339000.0,12.26,12.3,12.25,12.29,339000.0
2007-01-22 12:10:00,12.3,12.3,12.22,12.25,365000.0,12.3,12.3,12.22,12.25,365000.0
2007-01-22 12:20:00,12.25,12.26,12.22,12.26,175000.0,12.25,12.26,12.22,12.26,175000.0
2007-01-22 12:30:00,12.26,12.26,12.23,12.24,107000.0,12.26,12.26,12.23,12.24,107000.0
2007-01-22 12:40:00,12.24,12.26,12.21,12.22,318000.0,12.24,12.26,12.21,12.22,318000.0
2007-01-22 12:50:00,12.22,12.24,12.2,12.24,99000.0,12.22,12.24,12.2,12.24,99000.0
2007-01-22 13:00:00,12.23,12.26,12.22,12.23,220000.0,12.23,12.26,12.22,12.23,220000.0
2007-01-22 13:10:00,12.24,12.25,12.21,12.22,197000.0,12.24,12.25,12.21,12.22,197000.0
2007-01-22 13:20:00,12.23,12.25,12.21,12.24,174000.0,12.23,12.25,12.21,12.24,174000.0
2007-01-22 13:30:00,12.24,12.26,12.24,12.24,72000.0,12.24,12.26,12.24,12.24,72000.0
2007-01-22 13:40:00,12.25,12.26,12.23,12.23,105000.0,12.25,12.26,12.23,12.23,105000.0
2007-01-22 13:50:00,12.23,12.3,12.22,12.27,506000.0,12.23,12.3,12.22,12.27,506000.0
2007-01-22 14:00:00,12.27,12.3,12.25,12.29,277000.0,12.27,12.3,12.25,12.29,277000.0
2007-01-22 14:10:00,12.3,12.3,12.25,12.28,153000.0,12.3,12.3,12.25,12.28,153000.0
2007-01-22 14:20:00,12.28,12.33,12.26,12.31,282000.0,12.28,12.33,12.26,12.31,282000.0
2007-01-22 14:30:00,12.32,12.32,12.3,12.31,269000.0,12.32,12.32,12.3,12.31,269000.0
2007-01-22 14:40:00,12.31,12.36,12.31,12.32,497000.0,12.31,12.36,12.31,12.32,497000.0
2007-01-22 14:50:00,12.32,12.33,12.29,12.31,203000.0,12.32,12.33,12.29,12.31,203000.0
2007-01-22 15:00:00,12.31,12.32,12.28,12.3,273000.0,12.31,12.32,12.28,12.3,273000.0
2007-01-22 15:10:00,12.3,12.32,12.26,12.26,316000.0,12.3,12.32,12.26,12.26,316000.0
2007-01-22 15:20:00,12.26,12.3,12.24,12.26,357000.0,12.26,12.3,12.24,12.26,357000.0
2007-01-22 15:30:00,12.26,12.3,12.26,12.29,165000.0,12.26,12.3,12.26,12.29,165000.0
2007-01-22 15:40:00,12.3,12.3,12.27,12.28,290000.0,12.3,12.3,12.27,12.28,290000.0
2007-01-22 15:50:00,12.27,12.27,12.24,12.25,1016000.0,12.27,12.27,12.24,12.25,1016000.0
2007-01-23 09:30:00,12.37,12.47,12.25,12.4,1849000.0,12.37,12.47,12.25,12.4,1849000.0
2007-01-23 09:40:00,12.4,12.46,12.38,12.45,975000.0,12.4,12.46,12.38,12.45,975000.0
2007-01-23 09:50:00,12.45,12.53,12.41,12.51,1225000.0,12.45,12.53,12.41,12.51,1225000.0
2007-01-23 10:00:00,12.51,12.65,12.51,12.61,2602000.0,12.51,12.65,12.51,12.61,2602000.0
2007-01-23 10:10:00,12.61,12.69,12.6,12.64,1953000.0,12.61,12.69,12.6,12.64,1953000.0
2007-01-23 10:20:00,12.64,12.64,12.56,12.59,1118000.0,12.64,12.64,12.56,12.59,1118000.0
2007-01-23 10:30:00,12.59,12.69,12.57,12.58,1525000.0,12.59,12.69,12.57,12.58,1525000.0
2007-01-23 10:40:00,12.59,12.6,12.53,12.58,615000.0,12.59,12.6,12.53,12.58,615000.0
2007-01-23 10:50:00,12.58,12.59,12.54,12.55,398000.0,12.58,12.59,12.54,12.55,398000.0
2007-01-23 11:00:00,12.54,12.63,12.54,12.63,527000.0,12.54,12.63,12.54,12.63,527000.0
2007-01-23 11:10:00,12.63,12.67,12.61,12.63,511000.0,12.63,12.67,12.61,12.63,511000.0
2007-01-23 11:20:00,12.63,12.66,12.6,12.61,341000.0,12.63,12.66,12.6,12.61,341000.0
2007-01-23 11:30:00,12.62,12.64,12.55,12.59,292000.0,12.62,12.64,12.55,12.59,292000.0
2007-01-23 11:40:00,12.59,12.62,12.58,12.61,182000.0,12.59,12.62,12.58,12.61,182000.0
2007-01-23 11:50:00,12.61,12.61,12.58,12.59,181000.0,12.61,12.61,12.58,12.59,181000.0
2007-01-23 12:00:00,12.6,12.61,12.55,12.57,326000.0,12.6,12.61,12.55,12.57,326000.0
2007-01-23 12:10:00,12.57,12.59,12.55,12.59,250000.0,12.57,12.59,12.55,12.59,250000.0
2007-01-23 12:20:00,12.59,12.61,12.56,12.6,609000.0,12.59,12.61,12.56,12.6,609000.0
2007-01-23 12:30:00,12.6,12.6,12.56,12.58,263000.0,12.6,12.6,12.56,12.58,263000.0
2007-01-23 12:40:00,12.58,12.6,12.57,12.59,263000.0,12.58,12.6,12.57,12.59,263000.0
2007-01-23 12:50:00,12.59,12.6,12.58,12.59,196000.0,12.59,12.6,12.58,12.59,196000.0
2007-01-23 13:00:00,12.59,12.59,12.57,12.58,243000.0,12.59,12.59,12.57,12.58,243000.0
2007-01-23 13:10:00,12.58,12.62,12.58,12.6,235000.0,12.58,12.62,12.58,12.6,235000.0
2007-01-23 13:20:00,12.6,12.64,12.58,12.64,220000.0,12.6,12.64,12.58,12.64,220000.0
2007-01-23 13:30:00,12.64,12.65,12.6,12.61,221000.0,12.64,12.65,12.6,12.61,221000.0
2007-01-23 13:40:00,12.61,12.61,12.58,12.58,268000.0,12.61,12.61,12.58,12.58,268000.0
2007-01-23 13:50:00,12.58,12.6,12.58,12.59,219000.0,12.58,12.6,12.58,12.59,219000.0
2007-01-23 14:00:00,12.59,12.6,12.57,12.59,336000.0,12.59,12.6,12.57,12.59,336000.0
2007-01-23 14:10:00,12.58,12.6,12.57,12.58,253000.0,12.58,12.6,12.57,12.58,253000.0
2007-01-23 14:20:00,12.58,12.59,12.55,12.58,365000.0,12.58,12.59,12.55,12.58,365000.0
2007-01-23 14:30:00,12.58,12.58,12.46,12.48,946000.0,12.58,12.58,12.46,12.48,946000.0
2007-01-23 14:40:00,12.48,12.48,12.35,12.45,902000.0,12.48,12.48,12.35,12.45,902000.0
2007-01-23 14:50:00,12.46,12.51,12.45,12.5,321000.0,12.46,12.51,12.45,12.5,321000.0
2007-01-23 15:00:00,12.5,12.55,12.48,12.49,556000.0,12.5,12.55,12.48,12.49,556000.0
2007-01-23 15:10:00,12.48,12.54,12.48,12.54,359000.0,12.48,12.54,12.48,12.54,359000.0
2007-01-23 15:20:00,12.54,12.54,12.49,12.49,414000.0,12.54,12.54,12.49,12.49,414000.0
2007-01-23 15:30:00,12.49,12.5,12.47,12.48,453000.0,12.49,12.5,12.47,12.48,453000.0
2007-01-23 15:40:00,12.49,12.5,12.45,12.47,494000.0,12.49,12.5,12.45,12.47,494000.0
2007-01-23 15:50:00,12.47,12.47,12.44,12.45,906000.0,12.47,12.47,12.44,12.45,906000.0
2007-01-24 09:30:00,12.68,12.74,12.61,12.61,1677000.0,12.68,12.74,12.61,12.61,1677000.0
2007-01-24 09:40:00,12.61,12.63,12.56,12.58,1532000.0,12.61,12.63,12.56,12.58,1532000.0
2007-01-24 09:50:00,12.59,12.62,12.54,12.6,1150000.0,12.59,12.62,12.54,12.6,1150000.0
2007-01-24 10:00:00,12.6,12.64,12.58,12.63,1463000.0,12.6,12.64,12.58,12.63,1463000.0
2007-01-24 10:10:00,12.63,12.65,12.6,12.62,786000.0,12.63,12.65,12.6,12.62,786000.0
2007-01-24 10:20:00,12.62,12.62,12.58,12.58,415000.0,12.62,12.62,12.58,12.58,415000.0
2007-01-24 10:30:00,12.58,12.6,12.5,12.52,659000.0,12.58,12.6,12.5,12.52,659000.0
2007-01-24 10:40:00,12.52,12.53,12.49,12.53,807000.0,12.52,12.53,12.49,12.53,807000.0
2007-01-24 10:50:00,12.53,12.56,12.52,12.54,269000.0,12.53,12.56,12.52,12.54,269000.0
2007-01-24 11:00:00,12.54,12.56,12.52,12.56,211000.0,12.54,12.56,12.52,12.56,211000.0
2007-01-24 11:10:00,12.56,12.58,12.54,12.56,224000.0,12.56,12.58,12.54,12.56,224000.0
2007-01-24 11:20:00,12.56,12.56,12.53,12.54,170000.0,12.56,12.56,12.53,12.54,170000.0
2007-01-24 11:30:00,12.54,12.54,12.49,12.51,254000.0,12.54,12.54,12.49,12.51,254000.0
2007-01-24 11:40:00,12.51,12.52,12.42,12.45,642000.0,12.51,12.52,12.42,12.45,642000.0
2007-01-24 11:50:00,12.45,12.49,12.44,12.47,356000.0,12.45,12.49,12.44,12.47,356000.0
2007-01-24 12:00:00,12.47,12.51,12.47,12.5,242000.0,12.47,12.51,12.47,12.5,242000.0
2007-01-24 12:10:00,12.5,12.51,12.49,12.49,155000.0,12.5,12.51,12.49,12.49,155000.0
2007-01-24 12:20:00,12.5,12.5,12.46,12.48,171000.0,12.5,12.5,12.46,12.48,171000.0
2007-01-24 12:30:00,12.48,12.51,12.48,12.51,164000.0,12.48,12.51,12.48,12.51,164000.0
2007-01-24 12:40:00,12.51,12.54,12.51,12.52,163000.0,12.51,12.54,12.51,12.52,163000.0
2007-01-24 12:50:00,12.52,12.53,12.5,12.52,92000.0,12.52,12.53,12.5,12.52,92000.0
2007-01-24 13:00:00,12.51,12.51,12.49,12.5,123000.0,12.51,12.51,12.49,12.5,123000.0
2007-01-24 13:10:00,12.5,12.53,12.5,12.52,114000.0,12.5,12.53,12.5,12.52,114000.0
2007-01-24 13:20:00,12.52,12.53,12.49,12.51,106000.0,12.52,12.53,12.49,12.51,106000.0
2007-01-24 13:30:00,12.51,12.53,12.5,12.53,82000.0,12.51,12.53,12.5,12.53,82000.0
2007-01-24 13:40:00,12.52,12.54,12.52,12.52,139000.0,12.52,12.54,12.52,12.52,139000.0
2007-01-24 13:50:00,12.52,12.55,12.51,12.55,263000.0,12.52,12.55,12.51,12.55,263000.0
2007-01-24 14:00:00,12.55,12.56,12.51,12.51,179000.0,12.55,12.56,12.51,12.51,179000.0
2007-01-24 14:10:00,12.51,12.52,12.49,12.49,240000.0,12.51,12.52,12.49,12.49,240000.0
2007-01-24 14:20:00,12.49,12.52,12.49,12.52,228000.0,12.49,12.52,12.49,12.52,228000.0
2007-01-24 14:30:00,12.52,12.55,12.52,12.54,561000.0,12.52,12.55,12.52,12.54,561000.0
2007-01-24 14:40:00,12.54,12.56,12.53,12.54,485000.0,12.54,12.56,12.53,12.54,485000.0
2007-01-24 14:50:00,12.54,12.54,12.53,12.53,146000.0,12.54,12.54,12.53,12.53,146000.0
2007-01-24 15:00:00,12.53,12.55,12.53,12.55,227000.0,12.53,12.55,12.53,12.55,227000.0
2007-01-24 15:10:00,12.55,12.6,12.55,12.6,809000.0,12.55,12.6,12.55,12.6,809000.0
2007-01-24 15:20:00,12.6,12.6,12.54,12.56,273000.0,12.6,12.6,12.54,12.56,273000.0
2007-01-24 15:30:00,12.56,12.56,12.51,12.54,271000.0,12.56,12.56,12.51,12.54,271000.0
2007-01-24 15:40:00,12.53,12.55,12.53,12.53,274000.0,12.53,12.55,12.53,12.53,274000.0
2007-01-24 15:50:00,12.53,12.53,12.47,12.49,1494000.0,12.53,12.53,12.47,12.49,1494000.0
2007-01-25 09:30:00,12.57,12.7,12.56,12.64,1369000.0,12.57,12.7,12.56,12.64,1369000.0
2007-01-25 09:40:00,12.64,12.67,12.57,12.57,768000.0,12.64,12.67,12.57,12.57,768000.0
2007-01-25 09:50:00,12.57,12.6,12.46,12.52,1491000.0,12.57,12.6,12.46,12.52,1491000.0
2007-01-25 10:00:00,12.52,12.54,12.46,12.47,444000.0,12.52,12.54,12.46,12.47,444000.0
2007-01-25 10:10:00,12.49,12.53,12.49,12.51,383000.0,12.49,12.53,12.49,12.51,383000.0
2007-01-25 10:20:00,12.51,12.53,12.47,12.48,513000.0,12.51,12.53,12.47,12.48,513000.0
2007-01-25 10:30:00,12.48,12.5,12.46,12.49,340000.0,12.48,12.5,12.46,12.49,340000.0
2007-01-25 10:40:00,12.48,12.51,12.47,12.5,524000.0,12.48,12.51,12.47,12.5,524000.0
2007-01-25 10:50:00,12.5,12.51,12.5,12.51,401000.0,12.5,12.51,12.5,12.51,401000.0
2007-01-25 11:00:00,12.5,12.51,12.49,12.5,395000.0,12.5,12.51,12.49,12.5,395000.0
2007-01-25 11:10:00,12.5,12.51,12.46,12.47,222000.0,12.5,12.51,12.46,12.47,222000.0
2007-01-25 11:20:00,12.47,12.5,12.46,12.47,256000.0,12.47,12.5,12.46,12.47,256000.0
2007-01-25 11:30:00,12.47,12.49,12.46,12.46,228000.0,12.47,12.49,12.46,12.46,228000.0
2007-01-25 11:40:00,12.47,12.47,12.43,12.45,145000.0,12.47,12.47,12.43,12.45,145000.0
2007-01-25 11:50:00,12.44,12.44,12.4,12.41,271000.0,12.44,12.44,12.4,12.41,271000.0
2007-01-25 12:00:00,12.41,12.47,12.4,12.42,561000.0,12.41,12.47,12.4,12.42,561000.0
2007-01-25 12:10:00,12.42,12.44,12.36,12.4,542000.0,12.42,12.44,12.36,12.4,542000.0
2007-01-25 12:20:00,12.4,12.42,12.36,12.36,257000.0,12.4,12.42,12.36,12.36,257000.0
2007-01-25 12:30:00,12.36,12.37,12.35,12.37,152000.0,12.36,12.37,12.35,12.37,152000.0
2007-01-25 12:40:00,12.37,12.38,12.35,12.37,351000.0,12.37,12.38,12.35,12.37,351000.0
2007-01-25 12:50:00,12.37,12.39,12.36,12.37,127000.0,12.37,12.39,12.36,12.37,127000.0
2007-01-25 13:00:00,12.37,12.39,12.37,12.39,48000.0,12.37,12.39,12.37,12.39,48000.0
2007-01-25 13:10:00,12.39,12.39,12.38,12.39,92000.0,12.39,12.39,12.38,12.39,92000.0
2007-01-25 13:20:00,12.39,12.39,12.38,12.38,80000.0,12.39,12.39,12.38,12.38,80000.0
2007-01-25 13:30:00,12.38,12.39,12.34,12.35,240000.0,12.38,12.39,12.34,12.35,240000.0
2007-01-25 13:40:00,12.34,12.37,12.34,12.37,159000.0,12.34,12.37,12.34,12.37,159000.0
2007-01-25 13:50:00,12.38,12.39,12.37,12.37,400000.0,12.38,12.39,12.37,12.37,400000.0
2007-01-25 14:00:00,12.38,12.39,12.35,12.37,389000.0,12.38,12.39,12.35,12.37,389000.0
2007-01-25 14:10:00,12.38,12.42,12.37,12.41,497000.0,12.38,12.42,12.37,12.41,497000.0
2007-01-25 14:20:00,12.42,12.43,12.38,12.4,311000.0,12.42,12.43,12.38,12.4,311000.0
2007-01-25 14:30:00,12.41,12.49,12.4,12.48,653000.0,12.41,12.49,12.4,12.48,653000.0
2007-01-25 14:40:00,12.47,12.49,12.44,12.47,258000.0,12.47,12.49,12.44,12.47,258000.0
2007-01-25 14:50:00,12.46,12.5,12.46,12.5,289000.0,12.46,12.5,12.46,12.5,289000.0
2007-01-25 15:00:00,12.49,12.63,12.39,12.39,711000.0,12.49,12.63,12.39,12.39,711000.0
2007-01-25 15:10:00,12.39,12.4,12.38,12.4,370000.0,12.39,12.4,12.38,12.4,370000.0
2007-01-25 15:20:00,12.39,12.4,12.35,12.36,345000.0,12.39,12.4,12.35,12.36,345000.0
2007-01-25 15:30:00,12.36,12.38,12.33,12.35,455000.0,12.36,12.38,12.33,12.35,455000.0
2007-01-25 15:40:00,12.34,12.35,12.28,12.33,977000.0,12.34,12.35,12.28,12.33,977000.0
2007-01-25 15:50:00,12.33,12.39,12.33,12.37,817000.0,12.33,12.39,12.33,12.37,817000.0
2007-01-26 09:30:00,12.4,12.5,12.33,12.44,1084000.0,12.4,12.5,12.33,12.44,1084000.0
2007-01-26 09:40:00,12.44,12.46,12.35,12.38,928000.0,12.44,12.46,12.35,12.38,928000.0
2007-01-26 09:50:00,12.37,12.44,12.2,12.24,1463000.0,12.37,12.44,12.2,12.24,1463000.0
2007-01-26 10:00:00,12.24,12.3,12.06,12.13,1395000.0,12.24,12.3,12.06,12.13,1395000.0
2007-01-26 10:10:00,12.12,12.15,12.07,12.11,1243000.0,12.12,12.15,12.07,12.11,1243000.0
2007-01-26 10:20:00,12.1,12.22,12.1,12.2,948000.0,12.1,12.22,12.1,12.2,948000.0
2007-01-26 10:30:00,12.22,12.28,12.22,12.28,768000.0,12.22,12.28,12.22,12.28,768000.0
2007-01-26 10:40:00,12.29,12.3,12.19,12.22,566000.0,12.29,12.3,12.19,12.22,566000.0
2007-01-26 10:50:00,12.22,12.23,12.17,12.19,186000.0,12.22,12.23,12.17,12.19,186000.0
2007-01-26 11:00:00,12.2,12.2,12.15,12.15,512000.0,12.2,12.2,12.15,12.15,512000.0
2007-01-26 11:10:00,12.17,12.22,12.16,12.22,134000.0,12.17,12.22,12.16,12.22,134000.0
2007-01-26 11:20:00,12.23,12.23,12.21,12.23,158000.0,12.23,12.23,12.21,12.23,158000.0
2007-01-26 11:30:00,12.22,12.23,12.17,12.2,163000.0,12.22,12.23,12.17,12.2,163000.0
2007-01-26 11:40:00,12.2,12.23,12.18,12.21,337000.0,12.2,12.23,12.18,12.21,337000.0
2007-01-26 11:50:00,12.21,12.25,12.2,12.25,151000.0,12.21,12.25,12.2,12.25,151000.0
2007-01-26 12:00:00,12.25,12.28,12.23,12.27,302000.0,12.25,12.28,12.23,12.27,302000.0
2007-01-26 12:10:00,12.26,12.4,12.26,12.38,576000.0,12.26,12.4,12.26,12.38,576000.0
2007-01-26 12:20:00,12.4,12.4,12.36,12.36,310000.0,12.4,12.4,12.36,12.36,310000.0
2007-01-26 12:30:00,12.36,12.38,12.33,12.33,371000.0,12.36,12.38,12.33,12.33,371000.0
2007-01-26 12:40:00,12.34,12.37,12.33,12.37,151000.0,12.34,12.37,12.33,12.37,151000.0
2007-01-26 12:50:00,12.36,12.37,12.35,12.36,118000.0,12.36,12.37,12.35,12.36,118000.0
2007-01-26 13:00:00,12.36,12.38,12.28,12.29,250000.0,12.36,12.38,12.28,12.29,250000.0
2007-01-26 13:10:00,12.29,12.3,12.25,12.28,214000.0,12.29,12.3,12.25,12.28,214000.0
2007-01-26 13:20:00,12.28,12.28,12.23,12.25,113000.0,12.28,12.28,12.23,12.25,113000.0
2007-01-26 13:30:00,12.24,12.33,12.24,12.33,190000.0,12.24,12.33,12.24,12.33,190000.0
2007-01-26 13:40:00,12.33,12.33,12.28,12.3,85000.0,12.33,12.33,12.28,12.3,85000.0
2007-01-26 13:50:00,12.3,12.32,12.28,12.31,35000.0,12.3,12.32,12.28,12.31,35000.0
2007-01-26 14:00:00,12.3,12.3,12.26,12.27,109000.0,12.3,12.3,12.26,12.27,109000.0
2007-01-26 14:10:00,12.28,12.33,12.27,12.3,111000.0,12.28,12.33,12.27,12.3,111000.0
2007-01-26 14:20:00,12.3,12.34,12.23,12.28,230000.0,12.3,12.34,12.23,12.28,230000.0
2007-01-26 14:30:00,12.29,12.3,12.27,12.29,56000.0,12.29,12.3,12.27,12.29,56000.0
2007-01-26 14:40:00,12.29,12.31,12.29,12.29,91000.0,12.29,12.31,12.29,12.29,91000.0
2007-01-26 14:50:00,12.29,12.35,12.26,12.31,284000.0,12.29,12.35,12.26,12.31,284000.0
2007-01-26 15:00:00,12.3,12.33,12.25,12.29,187000.0,12.3,12.33,12.25,12.29,187000.0
2007-01-26 15:10:00,12.28,12.37,12.28,12.33,401000.0,12.28,12.37,12.28,12.33,401000.0
2007-01-26 15:20:00,12.34,12.34,12.31,12.33,91000.0,12.34,12.34,12.31,12.33,91000.0
2007-01-26 15:30:00,12.32,12.34,12.28,12.32,235000.0,12.32,12.34,12.28,12.32,235000.0
2007-01-26 15:40:00,12.33,12.34,12.28,12.32,413000.0,12.33,12.34,12.28,12.32,413000.0
2007-01-26 15:50:00,12.32,12.34,12.3,12.34,707000.0,12.32,12.34,12.3,12.34,707000.0
2007-01-29 09:30:00,12.45,12.45,12.3,12.32,489000.0,12.45,12.45,12.3,12.32,489000.0
2007-01-29 09:40:00,12.33,12.39,12.22,12.31,742000.0,12.33,12.39,12.22,12.31,742000.0
2007-01-29 09:50:00,12.33,12.33,12.27,12.29,288000.0,12.33,12.33,12.27,12.29,288000.0
2007-01-29 10:00:00,12.3,12.38,12.29,12.35,450000.0,12.3,12.38,12.29,12.35,450000.0
2007-01-29 10:10:00,12.34,12.39,12.34,12.37,217000.0,12.34,12.39,12.34,12.37,217000.0
2007-01-29 10:20:00,12.37,12.39,12.35,12.35,167000.0,12.37,12.39,12.35,12.35,167000.0
2007-01-29 10:30:00,12.34,12.35,12.28,12.32,273000.0,12.34,12.35,12.28,12.32,273000.0
2007-01-29 10:40:00,12.32,12.37,12.31,12.33,171000.0,12.32,12.37,12.31,12.33,171000.0
2007-01-29 10:50:00,12.33,12.33,12.28,12.3,116000.0,12.33,12.33,12.28,12.3,116000.0
2007-01-29 11:00:00,12.29,12.3,12.28,12.29,170000.0,12.29,12.3,12.28,12.29,170000.0
2007-01-29 11:10:00,12.29,12.31,12.28,12.28,194000.0,12.29,12.31,12.28,12.28,194000.0
2007-01-29 11:20:00,12.29,12.32,12.29,12.31,17000.0,12.29,12.32,12.29,12.31,17000.0
2007-01-29 11:30:00,12.31,12.32,12.3,12.32,71000.0,12.31,12.32,12.3,12.32,71000.0
2007-01-29 11:40:00,12.32,12.33,12.3,12.33,56000.0,12.32,12.33,12.3,12.33,56000.0
2007-01-29 11:50:00,12.32,12.32,12.31,12.31,30000.0,12.32,12.32,12.31,12.31,30000.0
2007-01-29 12:00:00,12.31,12.32,12.3,12.31,46000.0,12.31,12.32,12.3,12.31,46000.0
2007-01-29 12:10:00,12.31,12.39,12.31,12.35,142000.0,12.31,12.39,12.31,12.35,142000.0
2007-01-29 12:20:00,12.36,12.36,12.31,12.33,69000.0,12.36,12.36,12.31,12.33,69000.0
2007-01-29 12:30:00,12.32,12.36,12.32,12.36,59000.0,12.32,12.36,12.32,12.36,59000.0
2007-01-29 12:40:00,12.36,12.38,12.34,12.38,193000.0,12.36,12.38,12.34,12.38,193000.0
2007-01-29 12:50:00,12.37,12.39,12.36,12.39,257000.0,12.37,12.39,12.36,12.39,257000.0
2007-01-29 13:00:00,12.39,12.47,12.39,12.45,418000.0,12.39,12.47,12.39,12.45,418000.0
2007-01-29 13:10:00,12.45,12.45,12.42,12.42,296000.0,12.45,12.45,12.42,12.42,296000.0
2007-01-29 13:20:00,12.43,12.44,12.4,12.44,181000.0,12.43,12.44,12.4,12.44,181000.0
2007-01-29 13:30:00,12.44,12.46,12.44,12.44,108000.0,12.44,12.46,12.44,12.44,108000.0
2007-01-29 13:40:00,12.44,12.46,12.43,12.44,342000.0,12.44,12.46,12.43,12.44,342000.0
2007-01-29 13:50:00,12.44,12.45,12.39,12.4,282000.0,12.44,12.45,12.39,12.4,282000.0
2007-01-29 14:00:00,12.39,12.4,12.31,12.38,336000.0,12.39,12.4,12.31,12.38,336000.0
2007-01-29 14:10:00,12.36,12.38,12.33,12.34,207000.0,12.36,12.38,12.33,12.34,207000.0
2007-01-29 14:20:00,12.34,12.37,12.34,12.35,224000.0,12.34,12.37,12.34,12.35,224000.0
2007-01-29 14:30:00,12.35,12.37,12.33,12.35,131000.0,12.35,12.37,12.33,12.35,131000.0
2007-01-29 14:40:00,12.36,12.37,12.32,12.32,139000.0,12.36,12.37,12.32,12.32,139000.0
2007-01-29 14:50:00,12.33,12.33,12.29,12.3,233000.0,12.33,12.33,12.29,12.3,233000.0
2007-01-29 15:00:00,12.29,12.33,12.29,12.3,201000.0,12.29,12.33,12.29,12.3,201000.0
2007-01-29 15:10:00,12.3,12.33,12.29,12.3,133000.0,12.3,12.33,12.29,12.3,133000.0
2007-01-29 15:20:00,12.3,12.33,12.3,12.31,211000.0,12.3,12.33,12.3,12.31,211000.0
2007-01-29 15:30:00,12.32,12.33,12.3,12.32,74000.0,12.32,12.33,12.3,12.32,74000.0
2007-01-29 15:40:00,12.33,12.34,12.3,12.34,119000.0,12.33,12.34,12.3,12.34,119000.0
2007-01-29 15:50:00,12.33,12.34,12.31,12.34,382000.0,12.33,12.34,12.31,12.34,382000.0
2007-01-30 09:30:00,12.36,12.38,12.31,12.33,254000.0,12.36,12.38,12.31,12.33,254000.0
2007-01-30 09:40:00,12.33,12.41,12.33,12.4,546000.0,12.33,12.41,12.33,12.4,546000.0
2007-01-30 09:50:00,12.4,12.46,12.38,12.4,726000.0,12.4,12.46,12.38,12.4,726000.0
2007-01-30 10:00:00,12.42,12.43,12.36,12.36,253000.0,12.42,12.43,12.36,12.36,253000.0
2007-01-30 10:10:00,12.37,12.39,12.33,12.38,336000.0,12.37,12.39,12.33,12.38,336000.0
2007-01-30 10:20:00,12.37,12.39,12.33,12.36,211000.0,12.37,12.39,12.33,12.36,211000.0
2007-01-30 10:30:00,12.37,12.39,12.35,12.36,189000.0,12.37,12.39,12.35,12.36,189000.0
2007-01-30 10:40:00,12.37,12.4,12.32,12.33,313000.0,12.37,12.4,12.32,12.33,313000.0
2007-01-30 10:50:00,12.32,12.37,12.32,12.35,123000.0,12.32,12.37,12.32,12.35,123000.0
2007-01-30 11:00:00,12.36,12.36,12.34,12.34,75000.0,12.36,12.36,12.34,12.34,75000.0
2007-01-30 11:10:00,12.33,12.38,12.32,12.38,145000.0,12.33,12.38,12.32,12.38,145000.0
2007-01-30 11:20:00,12.38,12.39,12.35,12.35,294000.0,12.38,12.39,12.35,12.35,294000.0
2007-01-30 11:30:00,12.35,12.38,12.35,12.37,162000.0,12.35,12.38,12.35,12.37,162000.0
2007-01-30 11:40:00,12.36,12.39,12.35,12.37,130000.0,12.36,12.39,12.35,12.37,130000.0
2007-01-30 11:50:00,12.36,12.37,12.31,12.35,381000.0,12.36,12.37,12.31,12.35,381000.0
2007-01-30 12:00:00,12.34,12.39,12.33,12.37,308000.0,12.34,12.39,12.33,12.37,308000.0
2007-01-30 12:10:00,12.37,12.4,12.37,12.37,148000.0,12.37,12.4,12.37,12.37,148000.0
2007-01-30 12:20:00,12.37,12.38,12.34,12.34,117000.0,12.37,12.38,12.34,12.34,117000.0
2007-01-30 12:30:00,12.35,12.37,12.34,12.37,55000.0,12.35,12.37,12.34,12.37,55000.0
2007-01-30 12:40:00,12.37,12.38,12.36,12.38,48000.0,12.37,12.38,12.36,12.38,48000.0
2007-01-30 12:50:00,12.37,12.38,12.36,12.36,19000.0,12.37,12.38,12.36,12.36,19000.0
2007-01-30 13:00:00,12.36,12.37,12.31,12.33,184000.0,12.36,12.37,12.31,12.33,184000.0
2007-01-30 13:10:00,12.33,12.37,12.32,12.33,92000.0,12.33,12.37,12.32,12.33,92000.0
2007-01-30 13:20:00,12.34,12.36,12.34,12.36,84000.0,12.34,12.36,12.34,12.36,84000.0
2007-01-30 13:30:00,12.36,12.36,12.33,12.34,35000.0,12.36,12.36,12.33,12.34,35000.0
2007-01-30 13:40:00,12.34,12.38,12.34,12.38,158000.0,12.34,12.38,12.34,12.38,158000.0
2007-01-30 13:50:00,12.38,12.38,12.33,12.34,172000.0,12.38,12.38,12.33,12.34,172000.0
2007-01-30 14:00:00,12.34,12.36,12.33,12.34,189000.0,12.34,12.36,12.33,12.34,189000.0
2007-01-30 14:10:00,12.34,12.35,12.33,12.34,91000.0,12.34,12.35,12.33,12.34,91000.0
2007-01-30 14:20:00,12.33,12.36,12.33,12.34,168000.0,12.33,12.36,12.33,12.34,168000.0
2007-01-30 14:30:00,12.34,12.36,12.33,12.35,201000.0,12.34,12.36,12.33,12.35,201000.0
2007-01-30 14:40:00,12.35,12.37,12.35,12.37,130000.0,12.35,12.37,12.35,12.37,130000.0
2007-01-30 14:50:00,12.37,12.38,12.37,12.38,61000.0,12.37,12.38,12.37,12.38,61000.0
2007-01-30 15:00:00,12.38,12.4,12.38,12.39,166000.0,12.38,12.4,12.38,12.39,166000.0
2007-01-30 15:10:00,12.39,12.4,12.39,12.39,100000.0,12.39,12.4,12.39,12.39,100000.0
2007-01-30 15:20:00,12.39,12.4,12.38,12.38,48000.0,12.39,12.4,12.38,12.38,48000.0
2007-01-30 15:30:00,12.38,12.4,12.38,12.4,69000.0,12.38,12.4,12.38,12.4,69000.0
2007-01-30 15:40:00,12.4,12.41,12.38,12.39,213000.0,12.4,12.41,12.38,12.39,213000.0
2007-01-30 15:50:00,12.4,12.41,12.38,12.41,510000.0,12.4,12.41,12.38,12.41,510000.0
2007-01-31 09:30:00,12.28,12.43,12.27,12.42,736000.0,12.28,12.43,12.27,12.42,736000.0
2007-01-31 09:40:00,12.42,12.54,12.42,12.43,1154000.0,12.42,12.54,12.42,12.43,1154000.0
2007-01-31 09:50:00,12.43,12.48,12.37,12.45,253000.0,12.43,12.48,12.37,12.45,253000.0
2007-01-31 10:00:00,12.44,12.6,12.42,12.58,975000.0,12.44,12.6,12.42,12.58,975000.0
2007-01-31 10:10:00,12.58,12.63,12.55,12.59,1044000.0,12.58,12.63,12.55,12.59,1044000.0
2007-01-31 10:20:00,12.59,12.68,12.58,12.65,1160000.0,12.59,12.68,12.58,12.65,1160000.0
2007-01-31 10:30:00,12.65,12.69,12.63,12.65,849000.0,12.65,12.69,12.63,12.65,849000.0
2007-01-31 10:40:00,12.65,12.66,12.58,12.6,359000.0,12.65,12.66,12.58,12.6,359000.0
2007-01-31 10:50:00,12.6,12.62,12.57,12.6,377000.0,12.6,12.62,12.57,12.6,377000.0
2007-01-31 11:00:00,12.6,12.62,12.57,12.6,265000.0,12.6,12.62,12.57,12.6,265000.0
2007-01-31 11:10:00,12.6,12.62,12.6,12.62,146000.0,12.6,12.62,12.6,12.62,146000.0
2007-01-31 11:20:00,12.62,12.64,12.61,12.62,254000.0,12.62,12.64,12.61,12.62,254000.0
2007-01-31 11:30:00,12.62,12.63,12.62,12.62,72000.0,12.62,12.63,12.62,12.62,72000.0
2007-01-31 11:40:00,12.62,12.65,12.6,12.63,293000.0,12.62,12.65,12.6,12.63,293000.0
2007-01-31 11:50:00,12.64,12.65,12.61,12.62,137000.0,12.64,12.65,12.61,12.62,137000.0
2007-01-31 12:00:00,12.62,12.64,12.61,12.62,126000.0,12.62,12.64,12.61,12.62,126000.0
2007-01-31 12:10:00,12.62,12.64,12.6,12.6,187000.0,12.62,12.64,12.6,12.6,187000.0
2007-01-31 12:20:00,12.6,12.61,12.57,12.59,221000.0,12.6,12.61,12.57,12.59,221000.0
2007-01-31 12:30:00,12.59,12.6,12.55,12.55,193000.0,12.59,12.6,12.55,12.55,193000.0
2007-01-31 12:40:00,12.55,12.63,12.5,12.52,211000.0,12.55,12.63,12.5,12.52,211000.0
2007-01-31 12:50:00,12.53,12.53,12.45,12.49,490000.0,12.53,12.53,12.45,12.49,490000.0
2007-01-31 13:00:00,12.49,12.49,12.47,12.48,110000.0,12.49,12.49,12.47,12.48,110000.0
2007-01-31 13:10:00,12.49,12.52,12.44,12.46,237000.0,12.49,12.52,12.44,12.46,237000.0
2007-01-31 13:20:00,12.46,12.46,12.43,12.44,183000.0,12.46,12.46,12.43,12.44,183000.0
2007-01-31 13:30:00,12.43,12.45,12.43,12.45,127000.0,12.43,12.45,12.43,12.45,127000.0
2007-01-31 13:40:00,12.45,12.46,12.44,12.45,118000.0,12.45,12.46,12.44,12.45,118000.0
2007-01-31 13:50:00,12.46,12.49,12.45,12.45,111000.0,12.46,12.49,12.45,12.45,111000.0
2007-01-31 14:00:00,12.45,12.5,12.44,12.48,192000.0,12.45,12.5,12.44,12.48,192000.0
2007-01-31 14:10:00,12.48,12.52,12.44,12.49,396000.0,12.48,12.52,12.44,12.49,396000.0
2007-01-31 14:20:00,12.49,12.5,12.44,12.44,374000.0,12.49,12.5,12.44,12.44,374000.0
2007-01-31 14:30:00,12.44,12.53,12.44,12.51,279000.0,12.44,12.53,12.44,12.51,279000.0
2007-01-31 14:40:00,12.5,12.54,12.47,12.53,321000.0,12.5,12.54,12.47,12.53,321000.0
2007-01-31 14:50:00,12.52,12.53,12.48,12.49,167000.0,12.52,12.53,12.48,12.49,167000.0
2007-01-31 15:00:00,12.5,12.61,12.48,12.59,388000.0,12.5,12.61,12.48,12.59,388000.0
2007-01-31 15:10:00,12.58,12.58,12.54,12.57,374000.0,12.58,12.58,12.54,12.57,374000.0
2007-01-31 15:20:00,12.57,12.6,12.55,12.58,289000.0,12.57,12.6,12.55,12.58,289000.0
2007-01-31 15:30:00,12.58,12.59,12.53,12.53,394000.0,12.58,12.59,12.53,12.53,394000.0
2007-01-31 15:40:00,12.53,12.54,12.5,12.52,465000.0,12.53,12.54,12.5,12.52,465000.0
2007-01-31 15:50:00,12.52,12.53,12.48,12.48,796000.0,12.52,12.53,12.48,12.48,796000.0
2007-02-01 09:30:00,12.65,12.65,12.35,12.35,1605000.0,12.65,12.65,12.35,12.35,1605000.0
2007-02-01 09:40:00,12.35,12.44,12.31,12.34,1228000.0,12.35,12.44,12.31,12.34,1228000.0
2007-02-01 09:50:00,12.34,12.43,12.33,12.36,642000.0,12.34,12.43,12.33,12.36,642000.0
2007-02-01 10:00:00,12.35,12.41,12.27,12.27,1032000.0,12.35,12.41,12.27,12.27,1032000.0
2007-02-01 10:10:00,12.27,12.35,12.26,12.3,598000.0,12.27,12.35,12.26,12.3,598000.0
2007-02-01 10:20:00,12.29,12.29,12.2,12.22,926000.0,12.29,12.29,12.2,12.22,926000.0
2007-02-01 10:30:00,12.22,12.24,12.12,12.13,1217000.0,12.22,12.24,12.12,12.13,1217000.0
2007-02-01 10:40:00,12.13,12.18,12.1,12.16,912000.0,12.13,12.18,12.1,12.16,912000.0
2007-02-01 10:50:00,12.16,12.21,12.1,12.16,569000.0,12.16,12.21,12.1,12.16,569000.0
2007-02-01 11:00:00,12.17,12.18,12.09,12.11,809000.0,12.17,12.18,12.09,12.11,809000.0
2007-02-01 11:10:00,12.11,12.11,12.01,12.09,1316000.0,12.11,12.11,12.01,12.09,1316000.0
2007-02-01 11:20:00,12.09,12.11,12.04,12.09,535000.0,12.09,12.11,12.04,12.09,535000.0
2007-02-01 11:30:00,12.09,12.13,12.09,12.1,527000.0,12.09,12.13,12.09,12.1,527000.0
2007-02-01 11:40:00,12.1,12.13,12.1,12.1,316000.0,12.1,12.13,12.1,12.1,316000.0
2007-02-01 11:50:00,12.1,12.21,12.1,12.17,582000.0,12.1,12.21,12.1,12.17,582000.0
2007-02-01 12:00:00,12.18,12.22,12.14,12.16,1568000.0,12.18,12.22,12.14,12.16,1568000.0
2007-02-01 12:10:00,12.17,12.18,12.13,12.17,200000.0,12.17,12.18,12.13,12.17,200000.0
2007-02-01 12:20:00,12.16,12.16,12.09,12.09,310000.0,12.16,12.16,12.09,12.09,310000.0
2007-02-01 12:30:00,12.09,12.16,12.08,12.15,283000.0,12.09,12.16,12.08,12.15,283000.0
2007-02-01 12:40:00,12.15,12.16,12.13,12.15,123000.0,12.15,12.16,12.13,12.15,123000.0
2007-02-01 12:50:00,12.15,12.16,12.12,12.12,123000.0,12.15,12.16,12.12,12.12,123000.0
2007-02-01 13:00:00,12.12,12.14,12.11,12.14,105000.0,12.12,12.14,12.11,12.14,105000.0
2007-02-01 13:10:00,12.14,12.16,12.13,12.15,104000.0,12.14,12.16,12.13,12.15,104000.0
2007-02-01 13:20:00,12.15,12.16,12.14,12.15,136000.0,12.15,12.16,12.14,12.15,136000.0
2007-02-01 13:30:00,12.15,12.15,12.11,12.12,125000.0,12.15,12.15,12.11,12.12,125000.0
2007-02-01 13:40:00,12.12,12.16,12.12,12.16,143000.0,12.12,12.16,12.12,12.16,143000.0
2007-02-01 13:50:00,12.15,12.15,12.12,12.12,182000.0,12.15,12.15,12.12,12.12,182000.0
2007-02-01 14:00:00,12.12,12.13,12.1,12.12,242000.0,12.12,12.13,12.1,12.12,242000.0
2007-02-01 14:10:00,12.11,12.12,12.06,12.09,492000.0,12.11,12.12,12.06,12.09,492000.0
2007-02-01 14:20:00,12.09,12.13,12.08,12.13,236000.0,12.09,12.13,12.08,12.13,236000.0
2007-02-01 14:30:00,12.13,12.15,12.11,12.11,158000.0,12.13,12.15,12.11,12.11,158000.0
2007-02-01 14:40:00,12.11,12.13,12.1,12.1,137000.0,12.11,12.13,12.1,12.1,137000.0
2007-02-01 14:50:00,12.11,12.11,12.07,12.08,406000.0,12.11,12.11,12.07,12.08,406000.0
2007-02-01 15:00:00,12.08,12.11,12.08,12.09,375000.0,12.08,12.11,12.08,12.09,375000.0
2007-02-01 15:10:00,12.09,12.1,12.06,12.06,391000.0,12.09,12.1,12.06,12.06,391000.0
2007-02-01 15:20:00,12.06,12.07,12.02,12.04,834000.0,12.06,12.07,12.02,12.04,834000.0
2007-02-01 15:30:00,12.04,12.05,11.97,12.0,1482000.0,12.04,12.05,11.97,12.0,1482000.0
2007-02-01 15:40:00,11.99,12.01,11.92,11.92,1712000.0,11.99,12.01,11.92,11.92,1712000.0
2007-02-01 15:50:00,11.93,11.98,11.88,11.98,2128000.0,11.93,11.98,11.88,11.98,2128000.0
2007-02-02 09:30:00,12.04,12.14,12.03,12.14,958000.0,12.04,12.14,12.03,12.14,958000.0
2007-02-02 09:40:00,12.13,12.17,12.06,12.13,1057000.0,12.13,12.17,12.06,12.13,1057000.0
2007-02-02 09:50:00,12.13,12.16,12.05,12.05,1159000.0,12.13,12.16,12.05,12.05,1159000.0
2007-02-02 10:00:00,12.07,12.08,11.9,12.01,1452000.0,12.07,12.08,11.9,12.01,1452000.0
2007-02-02 10:10:00,12.01,12.13,12.0,12.07,903000.0,12.01,12.13,12.0,12.07,903000.0
2007-02-02 10:20:00,12.07,12.1,12.04,12.07,272000.0,12.07,12.1,12.04,12.07,272000.0
2007-02-02 10:30:00,12.07,12.11,12.04,12.09,245000.0,12.07,12.11,12.04,12.09,245000.0
2007-02-02 10:40:00,12.09,12.09,12.04,12.06,226000.0,12.09,12.09,12.04,12.06,226000.0
2007-02-02 10:50:00,12.06,12.07,12.0,12.01,322000.0,12.06,12.07,12.0,12.01,322000.0
2007-02-02 11:00:00,12.01,12.06,12.0,12.01,213000.0,12.01,12.06,12.0,12.01,213000.0
2007-02-02 11:10:00,12.01,12.06,11.97,12.04,403000.0,12.01,12.06,11.97,12.04,403000.0
2007-02-02 11:20:00,12.04,12.05,12.0,12.03,160000.0,12.04,12.05,12.0,12.03,160000.0
2007-02-02 11:30:00,12.02,12.04,12.01,12.03,348000.0,12.02,12.04,12.01,12.03,348000.0
2007-02-02 11:40:00,12.02,12.08,12.01,12.04,237000.0,12.02,12.08,12.01,12.04,237000.0
2007-02-02 11:50:00,12.05,12.09,12.05,12.07,148000.0,12.05,12.09,12.05,12.07,148000.0
2007-02-02 12:00:00,12.07,12.09,12.05,12.08,187000.0,12.07,12.09,12.05,12.08,187000.0
2007-02-02 12:10:00,12.08,12.12,12.07,12.12,291000.0,12.08,12.12,12.07,12.12,291000.0
2007-02-02 12:20:00,12.12,12.12,12.08,12.08,181000.0,12.12,12.12,12.08,12.08,181000.0
2007-02-02 12:30:00,12.08,12.09,12.06,12.08,124000.0,12.08,12.09,12.06,12.08,124000.0
2007-02-02 12:40:00,12.08,12.09,12.06,12.08,86000.0,12.08,12.09,12.06,12.08,86000.0
2007-02-02 12:50:00,12.08,12.09,12.06,12.08,88000.0,12.08,12.09,12.06,12.08,88000.0
2007-02-02 13:00:00,12.08,12.1,12.07,12.1,176000.0,12.08,12.1,12.07,12.1,176000.0
2007-02-02 13:10:00,12.1,12.1,12.08,12.08,108000.0,12.1,12.1,12.08,12.08,108000.0
2007-02-02 13:20:00,12.09,12.1,12.07,12.08,71000.0,12.09,12.1,12.07,12.08,71000.0
2007-02-02 13:30:00,12.08,12.08,12.05,12.05,63000.0,12.08,12.08,12.05,12.05,63000.0
2007-02-02 13:40:00,12.06,12.07,12.06,12.07,92000.0,12.06,12.07,12.06,12.07,92000.0
2007-02-02 13:50:00,12.07,12.07,12.04,12.05,115000.0,12.07,12.07,12.04,12.05,115000.0
2007-02-02 14:00:00,12.05,12.06,12.05,12.05,128000.0,12.05,12.06,12.05,12.05,128000.0
2007-02-02 14:10:00,12.05,12.05,12.03,12.04,203000.0,12.05,12.05,12.03,12.04,203000.0
2007-02-02 14:20:00,12.04,12.04,12.01,12.02,336000.0,12.04,12.04,12.01,12.02,336000.0
2007-02-02 14:30:00,12.02,12.04,12.01,12.04,196000.0,12.02,12.04,12.01,12.04,196000.0
2007-02-02 14:40:00,12.04,12.04,12.0,12.01,292000.0,12.04,12.04,12.0,12.01,292000.0
2007-02-02 14:50:00,12.01,12.02,11.97,12.01,168000.0,12.01,12.02,11.97,12.01,168000.0
2007-02-02 15:00:00,12.02,12.02,11.99,12.0,235000.0,12.02,12.02,11.99,12.0,235000.0
2007-02-02 15:10:00,12.0,12.02,11.97,11.99,518000.0,12.0,12.02,11.97,11.99,518000.0
2007-02-02 15:20:00,11.99,12.01,11.97,12.0,614000.0,11.99,12.01,11.97,12.0,614000.0
2007-02-02 15:30:00,11.99,12.0,11.96,11.99,399000.0,11.99,12.0,11.96,11.99,399000.0
2007-02-02 15:40:00,11.99,11.99,11.92,11.92,516000.0,11.99,11.99,11.92,11.92,516000.0
2007-02-02 15:50:00,11.92,11.97,11.92,11.95,1316000.0,11.92,11.97,11.92,11.95,1316000.0
2007-02-05 09:30:00,11.99,12.01,11.87,11.91,839000.0,11.99,12.01,11.87,11.91,839000.0
2007-02-05 09:40:00,11.91,11.91,11.72,11.73,1631000.0,11.91,11.91,11.72,11.73,1631000.0
2007-02-05 09:50:00,11.74,11.79,11.72,11.74,1193000.0,11.74,11.79,11.72,11.74,1193000.0
2007-02-05 10:00:00,11.74,11.74,11.58,11.62,1947000.0,11.74,11.74,11.58,11.62,1947000.0
2007-02-05 10:10:00,11.62,11.64,11.56,11.61,1068000.0,11.62,11.64,11.56,11.61,1068000.0
2007-02-05 10:20:00,11.62,11.66,11.6,11.61,678000.0,11.62,11.66,11.6,11.61,678000.0
2007-02-05 10:30:00,11.61,11.62,11.57,11.59,883000.0,11.61,11.62,11.57,11.59,883000.0
2007-02-05 10:40:00,11.58,11.59,11.49,11.52,1202000.0,11.58,11.59,11.49,11.52,1202000.0
2007-02-05 10:50:00,11.51,11.57,11.5,11.57,525000.0,11.51,11.57,11.5,11.57,525000.0
2007-02-05 11:00:00,11.57,11.62,11.56,11.62,523000.0,11.57,11.62,11.56,11.62,523000.0
2007-02-05 11:10:00,11.62,11.62,11.53,11.59,331000.0,11.62,11.62,11.53,11.59,331000.0
2007-02-05 11:20:00,11.6,11.62,11.58,11.62,181000.0,11.6,11.62,11.58,11.62,181000.0
2007-02-05 11:30:00,11.62,11.66,11.62,11.65,414000.0,11.62,11.66,11.62,11.65,414000.0
2007-02-05 11:40:00,11.65,11.71,11.64,11.67,498000.0,11.65,11.71,11.64,11.67,498000.0
2007-02-05 11:50:00,11.68,11.7,11.65,11.68,192000.0,11.68,11.7,11.65,11.68,192000.0
2007-02-05 12:00:00,11.69,11.69,11.65,11.67,135000.0,11.69,11.69,11.65,11.67,135000.0
2007-02-05 12:10:00,11.66,11.69,11.65,11.68,145000.0,11.66,11.69,11.65,11.68,145000.0
2007-02-05 12:20:00,11.69,11.71,11.68,11.7,93000.0,11.69,11.71,11.68,11.7,93000.0
2007-02-05 12:30:00,11.71,11.73,11.7,11.7,154000.0,11.71,11.73,11.7,11.7,154000.0
2007-02-05 12:40:00,11.7,11.72,11.7,11.72,160000.0,11.7,11.72,11.7,11.72,160000.0
2007-02-05 12:50:00,11.72,11.73,11.7,11.71,183000.0,11.72,11.73,11.7,11.71,183000.0
2007-02-05 13:00:00,11.71,11.74,11.71,11.72,191000.0,11.71,11.74,11.71,11.72,191000.0
2007-02-05 13:10:00,11.72,11.73,11.71,11.71,91000.0,11.72,11.73,11.71,11.71,91000.0
2007-02-05 13:20:00,11.71,11.72,11.65,11.65,308000.0,11.71,11.72,11.65,11.65,308000.0
2007-02-05 13:30:00,11.64,11.67,11.63,11.67,176000.0,11.64,11.67,11.63,11.67,176000.0
2007-02-05 13:40:00,11.67,11.67,11.63,11.63,92000.0,11.67,11.67,11.63,11.63,92000.0
2007-02-05 13:50:00,11.64,11.64,11.63,11.63,45000.0,11.64,11.64,11.63,11.63,45000.0
2007-02-05 14:00:00,11.63,11.64,11.6,11.62,193000.0,11.63,11.64,11.6,11.62,193000.0
2007-02-05 14:10:00,11.61,11.63,11.55,11.56,396000.0,11.61,11.63,11.55,11.56,396000.0
2007-02-05 14:20:00,11.55,11.6,11.52,11.58,419000.0,11.55,11.6,11.52,11.58,419000.0
2007-02-05 14:30:00,11.58,11.59,11.52,11.57,321000.0,11.58,11.59,11.52,11.57,321000.0
2007-02-05 14:40:00,11.57,11.6,11.53,11.55,414000.0,11.57,11.6,11.53,11.55,414000.0
2007-02-05 14:50:00,11.55,11.59,11.55,11.59,179000.0,11.55,11.59,11.55,11.59,179000.0
2007-02-05 15:00:00,11.58,11.6,11.56,11.58,339000.0,11.58,11.6,11.56,11.58,339000.0
2007-02-05 15:10:00,11.58,11.6,11.56,11.56,740000.0,11.58,11.6,11.56,11.56,740000.0
2007-02-05 15:20:00,11.56,11.57,11.52,11.54,462000.0,11.56,11.57,11.52,11.54,462000.0
2007-02-05 15:30:00,11.53,11.56,11.51,11.54,374000.0,11.53,11.56,11.51,11.54,374000.0
2007-02-05 15:40:00,11.54,11.59,11.53,11.57,577000.0,11.54,11.59,11.53,11.57,577000.0
2007-02-05 15:50:00,11.57,11.61,11.57,11.6,1050000.0,11.57,11.61,11.57,11.6,1050000.0
2007-02-06 09:30:00,11.51,11.65,11.46,11.6,1537000.0,11.51,11.65,11.46,11.6,1537000.0
2007-02-06 09:40:00,11.61,11.76,11.59,11.64,1231000.0,11.61,11.76,11.59,11.64,1231000.0
2007-02-06 09:50:00,11.63,11.67,11.51,11.55,924000.0,11.63,11.67,11.51,11.55,924000.0
2007-02-06 10:00:00,11.56,11.64,11.53,11.6,826000.0,11.56,11.64,11.53,11.6,826000.0
2007-02-06 10:10:00,11.6,11.66,11.57,11.64,678000.0,11.6,11.66,11.57,11.64,678000.0
2007-02-06 10:20:00,11.64,11.69,11.64,11.68,635000.0,11.64,11.69,11.64,11.68,635000.0
2007-02-06 10:30:00,11.68,11.69,11.56,11.6,610000.0,11.68,11.69,11.56,11.6,610000.0
2007-02-06 10:40:00,11.6,11.62,11.57,11.6,323000.0,11.6,11.62,11.57,11.6,323000.0
2007-02-06 10:50:00,11.6,11.63,11.58,11.6,453000.0,11.6,11.63,11.58,11.6,453000.0
2007-02-06 11:00:00,11.59,11.64,11.58,11.61,442000.0,11.59,11.64,11.58,11.61,442000.0
2007-02-06 11:10:00,11.62,11.62,11.6,11.6,205000.0,11.62,11.62,11.6,11.6,205000.0
2007-02-06 11:20:00,11.6,11.62,11.59,11.6,227000.0,11.6,11.62,11.59,11.6,227000.0
2007-02-06 11:30:00,11.61,11.62,11.59,11.61,260000.0,11.61,11.62,11.59,11.61,260000.0
2007-02-06 11:40:00,11.62,11.63,11.56,11.57,429000.0,11.62,11.63,11.56,11.57,429000.0
2007-02-06 11:50:00,11.57,11.61,11.56,11.57,405000.0,11.57,11.61,11.56,11.57,405000.0
2007-02-06 12:00:00,11.57,11.6,11.55,11.59,355000.0,11.57,11.6,11.55,11.59,355000.0
2007-02-06 12:10:00,11.59,11.59,11.55,11.56,143000.0,11.59,11.59,11.55,11.56,143000.0
2007-02-06 12:20:00,11.56,11.57,11.55,11.56,115000.0,11.56,11.57,11.55,11.56,115000.0
2007-02-06 12:30:00,11.56,11.56,11.52,11.53,238000.0,11.56,11.56,11.52,11.53,238000.0
2007-02-06 12:40:00,11.54,11.55,11.51,11.55,266000.0,11.54,11.55,11.51,11.55,266000.0
2007-02-06 12:50:00,11.55,11.55,11.52,11.53,81000.0,11.55,11.55,11.52,11.53,81000.0
2007-02-06 13:00:00,11.53,11.58,11.52,11.57,156000.0,11.53,11.58,11.52,11.57,156000.0
2007-02-06 13:10:00,11.58,11.61,11.57,11.6,192000.0,11.58,11.61,11.57,11.6,192000.0
2007-02-06 13:20:00,11.6,11.6,11.56,11.56,60000.0,11.6,11.6,11.56,11.56,60000.0
2007-02-06 13:30:00,11.57,11.61,11.56,11.59,163000.0,11.57,11.61,11.56,11.59,163000.0
2007-02-06 13:40:00,11.59,11.63,11.59,11.62,449000.0,11.59,11.63,11.59,11.62,449000.0
2007-02-06 13:50:00,11.61,11.63,11.6,11.62,102000.0,11.61,11.63,11.6,11.62,102000.0
2007-02-06 14:00:00,11.63,11.67,11.61,11.63,383000.0,11.63,11.67,11.61,11.63,383000.0
2007-02-06 14:10:00,11.63,11.69,11.63,11.67,378000.0,11.63,11.69,11.63,11.67,378000.0
2007-02-06 14:20:00,11.67,11.69,11.64,11.69,232000.0,11.67,11.69,11.64,11.69,232000.0
2007-02-06 14:30:00,11.69,11.78,11.68,11.73,960000.0,11.69,11.78,11.68,11.73,960000.0
2007-02-06 14:40:00,11.73,11.75,11.71,11.73,307000.0,11.73,11.75,11.71,11.73,307000.0
2007-02-06 14:50:00,11.74,11.78,11.74,11.76,389000.0,11.74,11.78,11.74,11.76,389000.0
2007-02-06 15:00:00,11.76,11.78,11.73,11.74,402000.0,11.76,11.78,11.73,11.74,402000.0
2007-02-06 15:10:00,11.74,11.75,11.71,11.72,318000.0,11.74,11.75,11.71,11.72,318000.0
2007-02-06 15:20:00,11.72,11.74,11.71,11.71,207000.0,11.72,11.74,11.71,11.71,207000.0
2007-02-06 15:30:00,11.71,11.71,11.66,11.66,296000.0,11.71,11.71,11.66,11.66,296000.0
2007-02-06 15:40:00,11.67,11.69,11.64,11.67,527000.0,11.67,11.69,11.64,11.67,527000.0
2007-02-06 15:50:00,11.67,11.73,11.67,11.69,839000.0,11.67,11.73,11.67,11.69,839000.0
2007-02-07 09:30:00,11.84,11.96,11.83,11.96,1795000.0,11.84,11.96,11.83,11.96,1795000.0
2007-02-07 09:40:00,11.96,11.98,11.9,11.94,1454000.0,11.96,11.98,11.9,11.94,1454000.0
2007-02-07 09:50:00,11.94,12.13,11.94,12.08,2329000.0,11.94,12.13,11.94,12.08,2329000.0
2007-02-07 10:00:00,12.07,12.11,12.03,12.06,1230000.0,12.07,12.11,12.03,12.06,1230000.0
2007-02-07 10:10:00,12.05,12.12,12.05,12.08,723000.0,12.05,12.12,12.05,12.08,723000.0
2007-02-07 10:20:00,12.08,12.1,12.01,12.02,557000.0,12.08,12.1,12.01,12.02,557000.0
2007-02-07 10:30:00,12.02,12.05,11.97,12.01,533000.0,12.02,12.05,11.97,12.01,533000.0
2007-02-07 10:40:00,12.03,12.03,12.0,12.0,404000.0,12.03,12.03,12.0,12.0,404000.0
2007-02-07 10:50:00,12.0,12.02,11.97,12.0,451000.0,12.0,12.02,11.97,12.0,451000.0
2007-02-07 11:00:00,12.01,12.01,11.97,11.99,171000.0,12.01,12.01,11.97,11.99,171000.0
2007-02-07 11:10:00,11.99,12.0,11.96,11.97,225000.0,11.99,12.0,11.96,11.97,225000.0
2007-02-07 11:20:00,11.97,11.98,11.95,11.95,108000.0,11.97,11.98,11.95,11.95,108000.0
2007-02-07 11:30:00,11.95,11.97,11.92,11.93,332000.0,11.95,11.97,11.92,11.93,332000.0
2007-02-07 11:40:00,11.92,11.96,11.92,11.95,120000.0,11.92,11.96,11.92,11.95,120000.0
2007-02-07 11:50:00,11.95,11.95,11.92,11.92,120000.0,11.95,11.95,11.92,11.92,120000.0
2007-02-07 12:00:00,11.92,11.96,11.92,11.95,178000.0,11.92,11.96,11.92,11.95,178000.0
2007-02-07 12:10:00,11.96,11.97,11.94,11.95,203000.0,11.96,11.97,11.94,11.95,203000.0
2007-02-07 12:20:00,11.95,11.96,11.94,11.94,331000.0,11.95,11.96,11.94,11.94,331000.0
2007-02-07 12:30:00,11.94,11.94,11.93,11.93,109000.0,11.94,11.94,11.93,11.93,109000.0
2007-02-07 12:40:00,11.93,11.95,11.93,11.93,161000.0,11.93,11.95,11.93,11.93,161000.0
2007-02-07 12:50:00,11.93,11.95,11.92,11.95,161000.0,11.93,11.95,11.92,11.95,161000.0
2007-02-07 13:00:00,11.94,12.04,11.94,12.02,446000.0,11.94,12.04,11.94,12.02,446000.0
2007-02-07 13:10:00,12.02,12.03,11.98,11.99,137000.0,12.02,12.03,11.98,11.99,137000.0
2007-02-07 13:20:00,11.99,11.99,11.95,11.96,58000.0,11.99,11.99,11.95,11.96,58000.0
2007-02-07 13:30:00,11.96,11.97,11.94,11.96,103000.0,11.96,11.97,11.94,11.96,103000.0
2007-02-07 13:40:00,11.96,11.97,11.94,11.97,255000.0,11.96,11.97,11.94,11.97,255000.0
2007-02-07 13:50:00,11.96,11.97,11.95,11.95,77000.0,11.96,11.97,11.95,11.95,77000.0
2007-02-07 14:00:00,11.95,11.98,11.93,11.93,292000.0,11.95,11.98,11.93,11.93,292000.0
2007-02-07 14:10:00,11.93,11.94,11.9,11.92,193000.0,11.93,11.94,11.9,11.92,193000.0
2007-02-07 14:20:00,11.92,11.93,11.91,11.92,100000.0,11.92,11.93,11.91,11.92,100000.0
2007-02-07 14:30:00,11.91,11.92,11.85,11.85,351000.0,11.91,11.92,11.85,11.85,351000.0
2007-02-07 14:40:00,11.85,11.86,11.81,11.82,472000.0,11.85,11.86,11.81,11.82,472000.0
2007-02-07 14:50:00,11.82,11.85,11.8,11.81,258000.0,11.82,11.85,11.8,11.81,258000.0
2007-02-07 15:00:00,11.81,11.85,11.8,11.81,293000.0,11.81,11.85,11.8,11.81,293000.0
2007-02-07 15:10:00,11.81,11.83,11.8,11.81,323000.0,11.81,11.83,11.8,11.81,323000.0
2007-02-07 15:20:00,11.81,11.81,11.77,11.77,626000.0,11.81,11.81,11.77,11.77,626000.0
2007-02-07 15:30:00,11.77,11.83,11.77,11.83,432000.0,11.77,11.83,11.77,11.83,432000.0
2007-02-07 15:40:00,11.83,11.86,11.8,11.83,393000.0,11.83,11.86,11.8,11.83,393000.0
2007-02-07 15:50:00,11.82,11.85,11.82,11.85,579000.0,11.82,11.85,11.82,11.85,579000.0
2007-02-08 09:30:00,11.88,11.99,11.84,11.86,1034000.0,11.88,11.99,11.84,11.86,1034000.0
2007-02-08 09:40:00,11.86,11.87,11.76,11.8,475000.0,11.86,11.87,11.76,11.8,475000.0
2007-02-08 09:50:00,11.8,11.87,11.8,11.84,285000.0,11.8,11.87,11.8,11.84,285000.0
2007-02-08 10:00:00,11.83,11.94,11.78,11.92,459000.0,11.83,11.94,11.78,11.92,459000.0
2007-02-08 10:10:00,11.9,11.97,11.9,11.95,607000.0,11.9,11.97,11.9,11.95,607000.0
2007-02-08 10:20:00,11.95,12.04,11.94,11.96,508000.0,11.95,12.04,11.94,11.96,508000.0
2007-02-08 10:30:00,11.98,12.05,11.97,12.02,487000.0,11.98,12.05,11.97,12.02,487000.0
2007-02-08 10:40:00,12.01,12.02,11.98,12.0,434000.0,12.01,12.02,11.98,12.0,434000.0
2007-02-08 10:50:00,12.0,12.0,11.95,11.97,384000.0,12.0,12.0,11.95,11.97,384000.0
2007-02-08 11:00:00,11.97,11.97,11.83,11.9,762000.0,11.97,11.97,11.83,11.9,762000.0
2007-02-08 11:10:00,11.9,11.95,11.89,11.95,391000.0,11.9,11.95,11.89,11.95,391000.0
2007-02-08 11:20:00,11.94,11.96,11.93,11.96,321000.0,11.94,11.96,11.93,11.96,321000.0
2007-02-08 11:30:00,11.94,11.96,11.93,11.93,213000.0,11.94,11.96,11.93,11.93,213000.0
2007-02-08 11:40:00,11.94,11.96,11.93,11.95,188000.0,11.94,11.96,11.93,11.95,188000.0
2007-02-08 11:50:00,11.94,11.96,11.93,11.95,172000.0,11.94,11.96,11.93,11.95,172000.0
2007-02-08 12:00:00,11.95,11.97,11.94,11.97,113000.0,11.95,11.97,11.94,11.97,113000.0
2007-02-08 12:10:00,11.97,11.98,11.96,11.97,119000.0,11.97,11.98,11.96,11.97,119000.0
2007-02-08 12:20:00,11.97,12.02,11.97,12.0,234000.0,11.97,12.02,11.97,12.0,234000.0
2007-02-08 12:30:00,12.0,12.06,11.99,12.04,335000.0,12.0,12.06,11.99,12.04,335000.0
2007-02-08 12:40:00,12.04,12.05,12.0,12.04,325000.0,12.04,12.05,12.0,12.04,325000.0
2007-02-08 12:50:00,12.05,12.05,12.01,12.02,138000.0,12.05,12.05,12.01,12.02,138000.0
2007-02-08 13:00:00,12.02,12.05,12.02,12.05,140000.0,12.02,12.05,12.02,12.05,140000.0
2007-02-08 13:10:00,12.04,12.04,12.01,12.01,84000.0,12.04,12.04,12.01,12.01,84000.0
2007-02-08 13:20:00,12.01,12.01,11.96,11.98,213000.0,12.01,12.01,11.96,11.98,213000.0
2007-02-08 13:30:00,11.98,11.98,11.96,11.97,249000.0,11.98,11.98,11.96,11.97,249000.0
2007-02-08 13:40:00,11.97,11.99,11.97,11.97,99000.0,11.97,11.99,11.97,11.97,99000.0
2007-02-08 13:50:00,11.98,12.0,11.95,11.97,154000.0,11.98,12.0,11.95,11.97,154000.0
2007-02-08 14:00:00,11.98,11.98,11.95,11.95,73000.0,11.98,11.98,11.95,11.95,73000.0
2007-02-08 14:10:00,11.95,11.96,11.92,11.94,199000.0,11.95,11.96,11.92,11.94,199000.0
2007-02-08 14:20:00,11.94,11.95,11.93,11.95,121000.0,11.94,11.95,11.93,11.95,121000.0
2007-02-08 14:30:00,11.94,11.96,11.93,11.94,169000.0,11.94,11.96,11.93,11.94,169000.0
2007-02-08 14:40:00,11.94,11.96,11.93,11.96,90000.0,11.94,11.96,11.93,11.96,90000.0
2007-02-08 14:50:00,11.97,12.03,11.96,12.0,422000.0,11.97,12.03,11.96,12.0,422000.0
2007-02-08 15:00:00,12.0,12.01,11.97,12.0,177000.0,12.0,12.01,11.97,12.0,177000.0
2007-02-08 15:10:00,12.0,12.01,11.97,11.99,341000.0,12.0,12.01,11.97,11.99,341000.0
2007-02-08 15:20:00,11.98,12.0,11.95,11.96,274000.0,11.98,12.0,11.95,11.96,274000.0
2007-02-08 15:30:00,11.96,11.97,11.94,11.96,230000.0,11.96,11.97,11.94,11.96,230000.0
2007-02-08 15:40:00,11.96,11.97,11.93,11.96,295000.0,11.96,11.97,11.93,11.96,295000.0
2007-02-08 15:50:00,11.96,11.97,11.94,11.97,409000.0,11.96,11.97,11.94,11.97,409000.0
2007-02-09 09:30:00,12.02,12.07,12.01,12.03,504000.0,12.02,12.07,12.01,12.03,504000.0
2007-02-09 09:40:00,12.03,12.07,12.0,12.05,396000.0,12.03,12.07,12.0,12.05,396000.0
2007-02-09 09:50:00,12.04,12.07,12.03,12.06,399000.0,12.04,12.07,12.03,12.06,399000.0
2007-02-09 10:00:00,12.07,12.13,12.06,12.08,568000.0,12.07,12.13,12.06,12.08,568000.0
2007-02-09 10:10:00,12.08,12.08,11.96,11.97,519000.0,12.08,12.08,11.96,11.97,519000.0
2007-02-09 10:20:00,11.97,12.01,11.97,11.97,250000.0,11.97,12.01,11.97,11.97,250000.0
2007-02-09 10:30:00,11.97,11.99,11.9,11.92,290000.0,11.97,11.99,11.9,11.92,290000.0
2007-02-09 10:40:00,11.93,11.98,11.93,11.96,204000.0,11.93,11.98,11.93,11.96,204000.0
2007-02-09 10:50:00,11.95,11.96,11.92,11.94,281000.0,11.95,11.96,11.92,11.94,281000.0
2007-02-09 11:00:00,11.94,11.99,11.92,11.98,187000.0,11.94,11.99,11.92,11.98,187000.0
2007-02-09 11:10:00,11.98,12.03,11.98,12.0,99000.0,11.98,12.03,11.98,12.0,99000.0
2007-02-09 11:20:00,11.98,12.0,11.98,11.98,106000.0,11.98,12.0,11.98,11.98,106000.0
2007-02-09 11:30:00,11.98,12.01,11.98,12.0,148000.0,11.98,12.01,11.98,12.0,148000.0
2007-02-09 11:40:00,12.0,12.04,12.0,12.02,149000.0,12.0,12.04,12.0,12.02,149000.0
2007-02-09 11:50:00,12.01,12.02,11.97,11.99,177000.0,12.01,12.02,11.97,11.99,177000.0
2007-02-09 12:00:00,11.99,12.0,11.96,11.97,216000.0,11.99,12.0,11.96,11.97,216000.0
2007-02-09 12:10:00,11.98,11.98,11.96,11.96,37000.0,11.98,11.98,11.96,11.96,37000.0
2007-02-09 12:20:00,11.96,11.97,11.93,11.94,212000.0,11.96,11.97,11.93,11.94,212000.0
2007-02-09 12:30:00,11.93,11.94,11.92,11.94,302000.0,11.93,11.94,11.92,11.94,302000.0
2007-02-09 12:40:00,11.93,11.95,11.92,11.92,156000.0,11.93,11.95,11.92,11.92,156000.0
2007-02-09 12:50:00,11.92,11.92,11.87,11.87,306000.0,11.92,11.92,11.87,11.87,306000.0
2007-02-09 13:00:00,11.87,11.93,11.81,11.86,736000.0,11.87,11.93,11.81,11.86,736000.0
2007-02-09 13:10:00,11.86,11.9,11.78,11.78,428000.0,11.86,11.9,11.78,11.78,428000.0
2007-02-09 13:20:00,11.78,11.83,11.77,11.79,319000.0,11.78,11.83,11.77,11.79,319000.0
2007-02-09 13:30:00,11.79,11.82,11.73,11.76,422000.0,11.79,11.82,11.73,11.76,422000.0
2007-02-09 13:40:00,11.75,11.76,11.68,11.7,338000.0,11.75,11.76,11.68,11.7,338000.0
2007-02-09 13:50:00,11.7,11.73,11.67,11.69,407000.0,11.7,11.73,11.67,11.69,407000.0
2007-02-09 14:00:00,11.69,11.7,11.64,11.66,270000.0,11.69,11.7,11.64,11.66,270000.0
2007-02-09 14:10:00,11.67,11.71,11.63,11.69,358000.0,11.67,11.71,11.63,11.69,358000.0
2007-02-09 14:20:00,11.69,11.72,11.68,11.72,211000.0,11.69,11.72,11.68,11.72,211000.0
2007-02-09 14:30:00,11.72,11.72,11.66,11.7,151000.0,11.72,11.72,11.66,11.7,151000.0
2007-02-09 14:40:00,11.71,11.71,11.66,11.69,131000.0,11.71,11.71,11.66,11.69,131000.0
2007-02-09 14:50:00,11.7,11.74,11.68,11.72,271000.0,11.7,11.74,11.68,11.72,271000.0
2007-02-09 15:00:00,11.72,11.75,11.68,11.73,264000.0,11.72,11.75,11.68,11.73,264000.0
2007-02-09 15:10:00,11.73,11.76,11.72,11.74,489000.0,11.73,11.76,11.72,11.74,489000.0
2007-02-09 15:20:00,11.73,11.79,11.7,11.74,499000.0,11.73,11.79,11.7,11.74,499000.0
2007-02-09 15:30:00,11.79,11.8,11.74,11.76,292000.0,11.79,11.8,11.74,11.76,292000.0
2007-02-09 15:40:00,11.76,11.76,11.74,11.75,202000.0,11.76,11.76,11.74,11.75,202000.0
2007-02-09 15:50:00,11.75,11.77,11.74,11.76,694000.0,11.75,11.77,11.74,11.76,694000.0
2007-02-12 09:30:00,11.7,11.79,11.6,11.77,726000.0,11.7,11.79,11.6,11.77,726000.0
2007-02-12 09:40:00,11.77,11.77,11.62,11.66,698000.0,11.77,11.77,11.62,11.66,698000.0
2007-02-12 09:50:00,11.66,11.69,11.65,11.66,308000.0,11.66,11.69,11.65,11.66,308000.0
2007-02-12 10:00:00,11.66,11.68,11.63,11.67,283000.0,11.66,11.68,11.63,11.67,283000.0
2007-02-12 10:10:00,11.67,11.77,11.66,11.74,427000.0,11.67,11.77,11.66,11.74,427000.0
2007-02-12 10:20:00,11.75,11.76,11.65,11.68,264000.0,11.75,11.76,11.65,11.68,264000.0
2007-02-12 10:30:00,11.68,11.7,11.63,11.63,246000.0,11.68,11.7,11.63,11.63,246000.0
2007-02-12 10:40:00,11.63,11.7,11.63,11.68,141000.0,11.63,11.7,11.63,11.68,141000.0
2007-02-12 10:50:00,11.68,11.68,11.65,11.65,112000.0,11.68,11.68,11.65,11.65,112000.0
2007-02-12 11:00:00,11.65,11.67,11.65,11.66,70000.0,11.65,11.67,11.65,11.66,70000.0
2007-02-12 11:10:00,11.66,11.67,11.65,11.65,209000.0,11.66,11.67,11.65,11.65,209000.0
2007-02-12 11:20:00,11.65,11.65,11.58,11.59,666000.0,11.65,11.65,11.58,11.59,666000.0
2007-02-12 11:30:00,11.59,11.6,11.53,11.54,340000.0,11.59,11.6,11.53,11.54,340000.0
2007-02-12 11:40:00,11.54,11.62,11.54,11.61,257000.0,11.54,11.62,11.54,11.61,257000.0
2007-02-12 11:50:00,11.61,11.61,11.58,11.59,169000.0,11.61,11.61,11.58,11.59,169000.0
2007-02-12 12:00:00,11.58,11.61,11.58,11.6,327000.0,11.58,11.61,11.58,11.6,327000.0
2007-02-12 12:10:00,11.6,11.61,11.58,11.58,100000.0,11.6,11.61,11.58,11.58,100000.0
2007-02-12 12:20:00,11.58,11.58,11.57,11.58,166000.0,11.58,11.58,11.57,11.58,166000.0
2007-02-12 12:30:00,11.58,11.62,11.58,11.62,264000.0,11.58,11.62,11.58,11.62,264000.0
2007-02-12 12:40:00,11.62,11.63,11.61,11.61,79000.0,11.62,11.63,11.61,11.61,79000.0
2007-02-12 12:50:00,11.62,11.62,11.61,11.62,65000.0,11.62,11.62,11.61,11.62,65000.0
2007-02-12 13:00:00,11.62,11.65,11.61,11.65,254000.0,11.62,11.65,11.61,11.65,254000.0
2007-02-12 13:10:00,11.65,11.67,11.64,11.65,228000.0,11.65,11.67,11.64,11.65,228000.0
2007-02-12 13:20:00,11.65,11.65,11.63,11.64,57000.0,11.65,11.65,11.63,11.64,57000.0
2007-02-12 13:30:00,11.64,11.65,11.63,11.64,61000.0,11.64,11.65,11.63,11.64,61000.0
2007-02-12 13:40:00,11.63,11.64,11.61,11.61,126000.0,11.63,11.64,11.61,11.61,126000.0
2007-02-12 13:50:00,11.61,11.62,11.6,11.6,139000.0,11.61,11.62,11.6,11.6,139000.0
2007-02-12 14:00:00,11.61,11.64,11.61,11.63,229000.0,11.61,11.64,11.61,11.63,229000.0
2007-02-12 14:10:00,11.63,11.63,11.6,11.61,167000.0,11.63,11.63,11.6,11.61,167000.0
2007-02-12 14:20:00,11.61,11.62,11.58,11.58,124000.0,11.61,11.62,11.58,11.58,124000.0
2007-02-12 14:30:00,11.58,11.63,11.55,11.62,224000.0,11.58,11.63,11.55,11.62,224000.0
2007-02-12 14:40:00,11.61,11.62,11.58,11.6,151000.0,11.61,11.62,11.58,11.6,151000.0
2007-02-12 14:50:00,11.6,11.62,11.59,11.61,147000.0,11.6,11.62,11.59,11.61,147000.0
2007-02-12 15:00:00,11.61,11.65,11.6,11.63,191000.0,11.61,11.65,11.6,11.63,191000.0
2007-02-12 15:10:00,11.63,11.67,11.62,11.66,228000.0,11.63,11.67,11.62,11.66,228000.0
2007-02-12 15:20:00,11.66,11.7,11.66,11.67,207000.0,11.66,11.7,11.66,11.67,207000.0
2007-02-12 15:30:00,11.68,11.7,11.67,11.69,409000.0,11.68,11.7,11.67,11.69,409000.0
2007-02-12 15:40:00,11.68,11.69,11.67,11.68,162000.0,11.68,11.69,11.67,11.68,162000.0
2007-02-12 15:50:00,11.68,11.69,11.65,11.67,444000.0,11.68,11.69,11.65,11.67,444000.0
2007-02-13 09:30:00,11.75,11.77,11.64,11.73,792000.0,11.75,11.77,11.64,11.73,792000.0
2007-02-13 09:40:00,11.74,11.75,11.71,11.74,370000.0,11.74,11.75,11.71,11.74,370000.0
2007-02-13 09:50:00,11.73,11.74,11.7,11.73,283000.0,11.73,11.74,11.7,11.73,283000.0
2007-02-13 10:00:00,11.73,11.73,11.68,11.69,329000.0,11.73,11.73,11.68,11.69,329000.0
2007-02-13 10:10:00,11.69,11.73,11.54,11.54,1086000.0,11.69,11.73,11.54,11.54,1086000.0
2007-02-13 10:20:00,11.54,11.57,11.27,11.28,4978000.0,11.54,11.57,11.27,11.28,4978000.0
2007-02-13 10:30:00,11.29,11.37,11.21,11.3,3532000.0,11.29,11.37,11.21,11.3,3532000.0
2007-02-13 10:40:00,11.3,11.36,11.28,11.3,709000.0,11.3,11.36,11.28,11.3,709000.0
2007-02-13 10:50:00,11.3,11.34,11.28,11.34,763000.0,11.3,11.34,11.28,11.34,763000.0
2007-02-13 11:00:00,11.33,11.39,11.32,11.37,881000.0,11.33,11.39,11.32,11.37,881000.0
2007-02-13 11:10:00,11.37,11.38,11.29,11.3,431000.0,11.37,11.38,11.29,11.3,431000.0
2007-02-13 11:20:00,11.3,11.3,11.2,11.23,1350000.0,11.3,11.3,11.2,11.23,1350000.0
2007-02-13 11:30:00,11.23,11.35,11.22,11.32,796000.0,11.23,11.35,11.22,11.32,796000.0
2007-02-13 11:40:00,11.32,11.36,11.29,11.32,474000.0,11.32,11.36,11.29,11.32,474000.0
2007-02-13 11:50:00,11.32,11.33,11.3,11.3,236000.0,11.32,11.33,11.3,11.3,236000.0
2007-02-13 12:00:00,11.3,11.32,11.3,11.31,176000.0,11.3,11.32,11.3,11.31,176000.0
2007-02-13 12:10:00,11.31,11.38,11.3,11.37,300000.0,11.31,11.38,11.3,11.37,300000.0
2007-02-13 12:20:00,11.37,11.44,11.33,11.38,1474000.0,11.37,11.44,11.33,11.38,1474000.0
2007-02-13 12:30:00,11.38,11.44,11.38,11.43,365000.0,11.38,11.44,11.38,11.43,365000.0
2007-02-13 12:40:00,11.43,11.44,11.38,11.38,272000.0,11.43,11.44,11.38,11.38,272000.0
2007-02-13 12:50:00,11.38,11.39,11.37,11.38,89000.0,11.38,11.39,11.37,11.38,89000.0
2007-02-13 13:00:00,11.38,11.39,11.35,11.37,265000.0,11.38,11.39,11.35,11.37,265000.0
2007-02-13 13:10:00,11.37,11.37,11.27,11.28,595000.0,11.37,11.37,11.27,11.28,595000.0
2007-02-13 13:20:00,11.28,11.29,11.22,11.24,866000.0,11.28,11.29,11.22,11.24,866000.0
2007-02-13 13:30:00,11.24,11.31,11.23,11.3,954000.0,11.24,11.31,11.23,11.3,954000.0
2007-02-13 13:40:00,11.29,11.31,11.29,11.3,286000.0,11.29,11.31,11.29,11.3,286000.0
2007-02-13 13:50:00,11.31,11.31,11.25,11.26,400000.0,11.31,11.31,11.25,11.26,400000.0
2007-02-13 14:00:00,11.26,11.29,11.25,11.27,254000.0,11.26,11.29,11.25,11.27,254000.0
2007-02-13 14:10:00,11.27,11.28,11.22,11.22,379000.0,11.27,11.28,11.22,11.22,379000.0
2007-02-13 14:20:00,11.23,11.23,11.19,11.22,1466000.0,11.23,11.23,11.19,11.22,1466000.0
2007-02-13 14:30:00,11.22,11.26,11.21,11.22,501000.0,11.22,11.26,11.21,11.22,501000.0
2007-02-13 14:40:00,11.22,11.27,11.21,11.27,604000.0,11.22,11.27,11.21,11.27,604000.0
2007-02-13 14:50:00,11.26,11.27,11.24,11.27,367000.0,11.26,11.27,11.24,11.27,367000.0
2007-02-13 15:00:00,11.27,11.31,11.26,11.28,580000.0,11.27,11.31,11.26,11.28,580000.0
2007-02-13 15:10:00,11.28,11.3,11.25,11.27,506000.0,11.28,11.3,11.25,11.27,506000.0
2007-02-13 15:20:00,11.27,11.28,11.25,11.27,523000.0,11.27,11.28,11.25,11.27,523000.0
2007-02-13 15:30:00,11.27,11.32,11.27,11.3,656000.0,11.27,11.32,11.27,11.3,656000.0
2007-02-13 15:40:00,11.3,11.31,11.28,11.29,734000.0,11.3,11.31,11.28,11.29,734000.0
2007-02-13 15:50:00,11.29,11.33,11.28,11.32,1269000.0,11.29,11.33,11.28,11.32,1269000.0
2007-02-14 09:30:00,11.45,11.46,11.25,11.26,1532000.0,11.45,11.46,11.25,11.26,1532000.0
2007-02-14 09:40:00,11.26,11.32,11.24,11.27,1047000.0,11.26,11.32,11.24,11.27,1047000.0
2007-02-14 09:50:00,11.27,11.31,11.18,11.22,1362000.0,11.27,11.31,11.18,11.22,1362000.0
2007-02-14 10:00:00,11.22,11.4,11.22,11.35,1399000.0,11.22,11.4,11.22,11.35,1399000.0
2007-02-14 10:10:00,11.35,11.38,11.28,11.33,844000.0,11.35,11.38,11.28,11.33,844000.0
2007-02-14 10:20:00,11.34,11.39,11.3,11.39,703000.0,11.34,11.39,11.3,11.39,703000.0
2007-02-14 10:30:00,11.38,11.42,11.35,11.41,690000.0,11.38,11.42,11.35,11.41,690000.0
2007-02-14 10:40:00,11.41,11.41,11.36,11.38,463000.0,11.41,11.41,11.36,11.38,463000.0
2007-02-14 10:50:00,11.37,11.47,11.36,11.46,997000.0,11.37,11.47,11.36,11.46,997000.0
2007-02-14 11:00:00,11.46,11.48,11.41,11.43,698000.0,11.46,11.48,11.41,11.43,698000.0
2007-02-14 11:10:00,11.43,11.52,11.4,11.5,989000.0,11.43,11.52,11.4,11.5,989000.0
2007-02-14 11:20:00,11.5,11.52,11.46,11.46,646000.0,11.5,11.52,11.46,11.46,646000.0
2007-02-14 11:30:00,11.46,11.49,11.4,11.43,624000.0,11.46,11.49,11.4,11.43,624000.0
2007-02-14 11:40:00,11.44,11.47,11.38,11.41,462000.0,11.44,11.47,11.38,11.41,462000.0
2007-02-14 11:50:00,11.41,11.45,11.41,11.43,236000.0,11.41,11.45,11.41,11.43,236000.0
2007-02-14 12:00:00,11.43,11.49,11.42,11.48,318000.0,11.43,11.49,11.42,11.48,318000.0
2007-02-14 12:10:00,11.48,11.49,11.46,11.47,437000.0,11.48,11.49,11.46,11.47,437000.0
2007-02-14 12:20:00,11.47,11.47,11.46,11.47,277000.0,11.47,11.47,11.46,11.47,277000.0
2007-02-14 12:30:00,11.46,11.49,11.46,11.48,224000.0,11.46,11.49,11.46,11.48,224000.0
2007-02-14 12:40:00,11.48,11.49,11.47,11.48,194000.0,11.48,11.49,11.47,11.48,194000.0
2007-02-14 12:50:00,11.47,11.55,11.47,11.5,1184000.0,11.47,11.55,11.47,11.5,1184000.0
2007-02-14 13:00:00,11.5,11.52,11.48,11.5,467000.0,11.5,11.52,11.48,11.5,467000.0
2007-02-14 13:10:00,11.5,11.5,11.46,11.48,390000.0,11.5,11.5,11.46,11.48,390000.0
2007-02-14 13:20:00,11.49,11.49,11.46,11.47,244000.0,11.49,11.49,11.46,11.47,244000.0
2007-02-14 13:30:00,11.47,11.5,11.47,11.49,339000.0,11.47,11.5,11.47,11.49,339000.0
2007-02-14 13:40:00,11.5,11.52,11.49,11.5,195000.0,11.5,11.52,11.49,11.5,195000.0
2007-02-14 13:50:00,11.5,11.55,11.5,11.55,408000.0,11.5,11.55,11.5,11.55,408000.0
2007-02-14 14:00:00,11.54,11.64,11.52,11.64,1024000.0,11.54,11.64,11.52,11.64,1024000.0
2007-02-14 14:10:00,11.63,11.65,11.57,11.58,1098000.0,11.63,11.65,11.57,11.58,1098000.0
2007-02-14 14:20:00,11.59,11.62,11.57,11.58,509000.0,11.59,11.62,11.57,11.58,509000.0
2007-02-14 14:30:00,11.59,11.6,11.55,11.56,506000.0,11.59,11.6,11.55,11.56,506000.0
2007-02-14 14:40:00,11.57,11.61,11.55,11.6,595000.0,11.57,11.61,11.55,11.6,595000.0
2007-02-14 14:50:00,11.6,11.6,11.55,11.58,335000.0,11.6,11.6,11.55,11.58,335000.0
2007-02-14 15:00:00,11.58,11.6,11.55,11.58,576000.0,11.58,11.6,11.55,11.58,576000.0
2007-02-14 15:10:00,11.57,11.57,11.53,11.55,864000.0,11.57,11.57,11.53,11.55,864000.0
2007-02-14 15:20:00,11.55,11.56,11.55,11.55,596000.0,11.55,11.56,11.55,11.55,596000.0
2007-02-14 15:30:00,11.55,11.56,11.5,11.53,1255000.0,11.55,11.56,11.5,11.53,1255000.0
2007-02-14 15:40:00,11.53,11.54,11.49,11.49,1445000.0,11.53,11.54,11.49,11.49,1445000.0
2007-02-14 15:50:00,11.49,11.53,11.48,11.5,2431000.0,11.49,11.53,11.48,11.5,2431000.0
2007-02-15 09:30:00,10.3,10.46,10.21,10.3,16360000.0,10.3,10.46,10.21,10.3,16360000.0
2007-02-15 09:40:00,10.3,10.48,10.19,10.4,10633000.0,10.3,10.48,10.19,10.4,10633000.0
2007-02-15 09:50:00,10.4,10.54,10.37,10.47,8114000.0,10.4,10.54,10.37,10.47,8114000.0
2007-02-15 10:00:00,10.46,10.47,10.22,10.33,5670000.0,10.46,10.47,10.22,10.33,5670000.0
2007-02-15 10:10:00,10.34,10.37,10.29,10.35,3449000.0,10.34,10.37,10.29,10.35,3449000.0
2007-02-15 10:20:00,10.35,10.42,10.2,10.4,3663000.0,10.35,10.42,10.2,10.4,3663000.0
2007-02-15 10:30:00,10.4,10.45,10.39,10.39,2493000.0,10.4,10.45,10.39,10.39,2493000.0
2007-02-15 10:40:00,10.39,10.39,10.27,10.32,2716000.0,10.39,10.39,10.27,10.32,2716000.0
2007-02-15 10:50:00,10.32,10.34,10.29,10.31,1496000.0,10.32,10.34,10.29,10.31,1496000.0
2007-02-15 11:00:00,10.31,10.32,10.24,10.3,2588000.0,10.31,10.32,10.24,10.3,2588000.0
2007-02-15 11:10:00,10.3,10.33,10.28,10.28,1577000.0,10.3,10.33,10.28,10.28,1577000.0
2007-02-15 11:20:00,10.28,10.29,10.23,10.25,2226000.0,10.28,10.29,10.23,10.25,2226000.0
2007-02-15 11:30:00,10.25,10.25,10.19,10.25,4078000.0,10.25,10.25,10.19,10.25,4078000.0
2007-02-15 11:40:00,10.24,10.25,10.15,10.16,3103000.0,10.24,10.25,10.15,10.16,3103000.0
2007-02-15 11:50:00,10.16,10.24,10.13,10.21,2646000.0,10.16,10.24,10.13,10.21,2646000.0
2007-02-15 12:00:00,10.21,10.26,10.18,10.2,1640000.0,10.21,10.26,10.18,10.2,1640000.0
2007-02-15 12:10:00,10.2,10.2,10.08,10.12,3024000.0,10.2,10.2,10.08,10.12,3024000.0
2007-02-15 12:20:00,10.13,10.17,10.12,10.15,1560000.0,10.13,10.17,10.12,10.15,1560000.0
2007-02-15 12:30:00,10.15,10.19,10.14,10.17,1283000.0,10.15,10.19,10.14,10.17,1283000.0
2007-02-15 12:40:00,10.17,10.2,10.17,10.19,760000.0,10.17,10.2,10.17,10.19,760000.0
2007-02-15 12:50:00,10.19,10.25,10.19,10.22,1487000.0,10.19,10.25,10.19,10.22,1487000.0
2007-02-15 13:00:00,10.23,10.23,10.18,10.19,982000.0,10.23,10.23,10.18,10.19,982000.0
2007-02-15 13:10:00,10.19,10.22,10.18,10.22,852000.0,10.19,10.22,10.18,10.22,852000.0
2007-02-15 13:20:00,10.22,10.22,10.2,10.21,588000.0,10.22,10.22,10.2,10.21,588000.0
2007-02-15 13:30:00,10.21,10.28,10.21,10.24,1085000.0,10.21,10.28,10.21,10.24,1085000.0
2007-02-15 13:40:00,10.24,10.25,10.21,10.21,899000.0,10.24,10.25,10.21,10.21,899000.0
2007-02-15 13:50:00,10.21,10.22,10.21,10.22,546000.0,10.21,10.22,10.21,10.22,546000.0
2007-02-15 14:00:00,10.22,10.25,10.21,10.23,624000.0,10.22,10.25,10.21,10.23,624000.0
2007-02-15 14:10:00,10.23,10.24,10.18,10.18,1653000.0,10.23,10.24,10.18,10.18,1653000.0
2007-02-15 14:20:00,10.18,10.24,10.18,10.23,950000.0,10.18,10.24,10.18,10.23,950000.0
2007-02-15 14:30:00,10.23,10.29,10.23,10.28,1572000.0,10.23,10.29,10.23,10.28,1572000.0
2007-02-15 14:40:00,10.28,10.29,10.27,10.27,1346000.0,10.28,10.29,10.27,10.27,1346000.0
2007-02-15 14:50:00,10.27,10.33,10.25,10.33,2165000.0,10.27,10.33,10.25,10.33,2165000.0
2007-02-15 15:00:00,10.32,10.35,10.29,10.34,3157000.0,10.32,10.35,10.29,10.34,3157000.0
2007-02-15 15:10:00,10.33,10.37,10.33,10.37,2260000.0,10.33,10.37,10.33,10.37,2260000.0
2007-02-15 15:20:00,10.37,10.4,10.35,10.39,3336000.0,10.37,10.4,10.35,10.39,3336000.0
2007-02-15 15:30:00,10.39,10.41,10.38,10.41,2940000.0,10.39,10.41,10.38,10.41,2940000.0
2007-02-15 15:40:00,10.41,10.51,10.41,10.49,4597000.0,10.41,10.51,10.41,10.49,4597000.0
2007-02-15 15:50:00,10.49,10.78,10.47,10.61,7198000.0,10.49,10.78,10.47,10.61,7198000.0
2007-02-16 09:30:00,10.48,10.61,10.45,10.56,3037000.0,10.48,10.61,10.45,10.56,3037000.0
2007-02-16 09:40:00,10.56,10.56,10.48,10.53,1695000.0,10.56,10.56,10.48,10.53,1695000.0
2007-02-16 09:50:00,10.54,10.55,10.5,10.51,1069000.0,10.54,10.55,10.5,10.51,1069000.0
2007-02-16 10:00:00,10.51,10.51,10.46,10.5,1533000.0,10.51,10.51,10.46,10.5,1533000.0
2007-02-16 10:10:00,10.51,10.55,10.49,10.52,1014000.0,10.51,10.55,10.49,10.52,1014000.0
2007-02-16 10:20:00,10.52,10.54,10.51,10.52,708000.0,10.52,10.54,10.51,10.52,708000.0
2007-02-16 10:30:00,10.52,10.56,10.52,10.55,867000.0,10.52,10.56,10.52,10.55,867000.0
2007-02-16 10:40:00,10.55,10.58,10.54,10.57,1071000.0,10.55,10.58,10.54,10.57,1071000.0
2007-02-16 10:50:00,10.57,10.58,10.53,10.55,750000.0,10.57,10.58,10.53,10.55,750000.0
2007-02-16 11:00:00,10.55,10.56,10.5,10.52,649000.0,10.55,10.56,10.5,10.52,649000.0
2007-02-16 11:10:00,10.52,10.52,10.5,10.51,537000.0,10.52,10.52,10.5,10.51,537000.0
2007-02-16 11:20:00,10.51,10.53,10.51,10.53,269000.0,10.51,10.53,10.51,10.53,269000.0
2007-02-16 11:30:00,10.53,10.53,10.51,10.51,368000.0,10.53,10.53,10.51,10.51,368000.0
2007-02-16 11:40:00,10.51,10.54,10.51,10.53,435000.0,10.51,10.54,10.51,10.53,435000.0
2007-02-16 11:50:00,10.53,10.56,10.53,10.55,394000.0,10.53,10.56,10.53,10.55,394000.0
2007-02-16 12:00:00,10.56,10.59,10.54,10.55,720000.0,10.56,10.59,10.54,10.55,720000.0
2007-02-16 12:10:00,10.55,10.57,10.54,10.56,398000.0,10.55,10.57,10.54,10.56,398000.0
2007-02-16 12:20:00,10.56,10.56,10.54,10.55,278000.0,10.56,10.56,10.54,10.55,278000.0
2007-02-16 12:30:00,10.54,10.56,10.53,10.54,383000.0,10.54,10.56,10.53,10.54,383000.0
2007-02-16 12:40:00,10.54,10.54,10.52,10.54,284000.0,10.54,10.54,10.52,10.54,284000.0
2007-02-16 12:50:00,10.54,10.55,10.53,10.54,212000.0,10.54,10.55,10.53,10.54,212000.0
2007-02-16 13:00:00,10.54,10.55,10.53,10.54,220000.0,10.54,10.55,10.53,10.54,220000.0
2007-02-16 13:10:00,10.54,10.54,10.52,10.53,204000.0,10.54,10.54,10.52,10.53,204000.0
2007-02-16 13:20:00,10.53,10.54,10.52,10.53,437000.0,10.53,10.54,10.52,10.53,437000.0
2007-02-16 13:30:00,10.53,10.54,10.52,10.52,182000.0,10.53,10.54,10.52,10.52,182000.0
2007-02-16 13:40:00,10.52,10.53,10.52,10.53,140000.0,10.52,10.53,10.52,10.53,140000.0
2007-02-16 13:50:00,10.53,10.54,10.53,10.53,195000.0,10.53,10.54,10.53,10.53,195000.0
2007-02-16 14:00:00,10.53,10.56,10.53,10.55,348000.0,10.53,10.56,10.53,10.55,348000.0
2007-02-16 14:10:00,10.56,10.56,10.55,10.56,227000.0,10.56,10.56,10.55,10.56,227000.0
2007-02-16 14:20:00,10.56,10.58,10.56,10.58,467000.0,10.56,10.58,10.56,10.58,467000.0
2007-02-16 14:30:00,10.58,10.59,10.57,10.58,690000.0,10.58,10.59,10.57,10.58,690000.0
2007-02-16 14:40:00,10.58,10.58,10.56,10.56,546000.0,10.58,10.58,10.56,10.56,546000.0
2007-02-16 14:50:00,10.56,10.57,10.55,10.55,335000.0,10.56,10.57,10.55,10.55,335000.0
2007-02-16 15:00:00,10.55,10.57,10.54,10.56,338000.0,10.55,10.57,10.54,10.56,338000.0
2007-02-16 15:10:00,10.56,10.56,10.54,10.56,374000.0,10.56,10.56,10.54,10.56,374000.0
2007-02-16 15:20:00,10.56,10.56,10.54,10.55,637000.0,10.56,10.56,10.54,10.55,637000.0
2007-02-16 15:30:00,10.55,10.55,10.54,10.54,518000.0,10.55,10.55,10.54,10.54,518000.0
2007-02-16 15:40:00,10.54,10.55,10.51,10.53,1372000.0,10.54,10.55,10.51,10.53,1372000.0
2007-02-16 15:50:00,10.53,10.53,10.5,10.51,1511000.0,10.53,10.53,10.5,10.51,1511000.0
2007-02-20 09:30:00,10.52,10.53,10.39,10.45,1580000.0,10.52,10.53,10.39,10.45,1580000.0
2007-02-20 09:40:00,10.45,10.5,10.44,10.47,562000.0,10.45,10.5,10.44,10.47,562000.0
2007-02-20 09:50:00,10.48,10.49,10.45,10.48,372000.0,10.48,10.49,10.45,10.48,372000.0
2007-02-20 10:00:00,10.48,10.48,10.4,10.46,711000.0,10.48,10.48,10.4,10.46,711000.0
2007-02-20 10:10:00,10.46,10.48,10.42,10.47,284000.0,10.46,10.48,10.42,10.47,284000.0
2007-02-20 10:20:00,10.47,10.47,10.44,10.47,203000.0,10.47,10.47,10.44,10.47,203000.0
2007-02-20 10:30:00,10.47,10.5,10.47,10.48,472000.0,10.47,10.5,10.47,10.48,472000.0
2007-02-20 10:40:00,10.49,10.55,10.48,10.53,492000.0,10.49,10.55,10.48,10.53,492000.0
2007-02-20 10:50:00,10.52,10.53,10.51,10.52,151000.0,10.52,10.53,10.51,10.52,151000.0
2007-02-20 11:00:00,10.52,10.57,10.51,10.54,362000.0,10.52,10.57,10.51,10.54,362000.0
2007-02-20 11:10:00,10.55,10.65,10.53,10.65,1079000.0,10.55,10.65,10.53,10.65,1079000.0
2007-02-20 11:20:00,10.65,10.73,10.64,10.72,1296000.0,10.65,10.73,10.64,10.72,1296000.0
2007-02-20 11:30:00,10.72,10.8,10.71,10.73,1786000.0,10.72,10.8,10.71,10.73,1786000.0
2007-02-20 11:40:00,10.74,10.75,10.71,10.72,533000.0,10.74,10.75,10.71,10.72,533000.0
2007-02-20 11:50:00,10.72,10.73,10.67,10.71,749000.0,10.72,10.73,10.67,10.71,749000.0
2007-02-20 12:00:00,10.71,10.79,10.71,10.77,858000.0,10.71,10.79,10.71,10.77,858000.0
2007-02-20 12:10:00,10.78,10.82,10.76,10.77,763000.0,10.78,10.82,10.76,10.77,763000.0
2007-02-20 12:20:00,10.77,10.78,10.72,10.74,321000.0,10.77,10.78,10.72,10.74,321000.0
2007-02-20 12:30:00,10.74,10.75,10.71,10.73,237000.0,10.74,10.75,10.71,10.73,237000.0
2007-02-20 12:40:00,10.74,10.78,10.72,10.72,273000.0,10.74,10.78,10.72,10.72,273000.0
2007-02-20 12:50:00,10.72,10.73,10.71,10.72,229000.0,10.72,10.73,10.71,10.72,229000.0
2007-02-20 13:00:00,10.72,10.74,10.71,10.72,238000.0,10.72,10.74,10.71,10.72,238000.0
2007-02-20 13:10:00,10.72,10.72,10.7,10.7,273000.0,10.72,10.72,10.7,10.7,273000.0
2007-02-20 13:20:00,10.71,10.72,10.7,10.7,192000.0,10.71,10.72,10.7,10.7,192000.0
2007-02-20 13:30:00,10.7,10.7,10.67,10.69,396000.0,10.7,10.7,10.67,10.69,396000.0
2007-02-20 13:40:00,10.69,10.69,10.66,10.66,347000.0,10.69,10.69,10.66,10.66,347000.0
2007-02-20 13:50:00,10.66,10.7,10.66,10.69,353000.0,10.66,10.7,10.66,10.69,353000.0
2007-02-20 14:00:00,10.69,10.71,10.64,10.64,530000.0,10.69,10.71,10.64,10.64,530000.0
2007-02-20 14:10:00,10.64,10.67,10.63,10.67,263000.0,10.64,10.67,10.63,10.67,263000.0
2007-02-20 14:20:00,10.66,10.67,10.64,10.65,241000.0,10.66,10.67,10.64,10.65,241000.0
2007-02-20 14:30:00,10.65,10.67,10.64,10.66,192000.0,10.65,10.67,10.64,10.66,192000.0
2007-02-20 14:40:00,10.66,10.66,10.63,10.64,205000.0,10.66,10.66,10.63,10.64,205000.0
2007-02-20 14:50:00,10.64,10.65,10.61,10.65,348000.0,10.64,10.65,10.61,10.65,348000.0
2007-02-20 15:00:00,10.65,10.65,10.62,10.65,337000.0,10.65,10.65,10.62,10.65,337000.0
2007-02-20 15:10:00,10.65,10.65,10.64,10.65,202000.0,10.65,10.65,10.64,10.65,202000.0
2007-02-20 15:20:00,10.65,10.65,10.6,10.6,440000.0,10.65,10.65,10.6,10.6,440000.0
2007-02-20 15:30:00,10.6,10.63,10.6,10.61,255000.0,10.6,10.63,10.6,10.61,255000.0
2007-02-20 15:40:00,10.61,10.64,10.6,10.62,583000.0,10.61,10.64,10.6,10.62,583000.0
2007-02-20 15:50:00,10.62,10.65,10.59,10.63,928000.0,10.62,10.65,10.59,10.63,928000.0
2007-02-21 09:30:00,10.6,10.6,10.56,10.57,680000.0,10.6,10.6,10.56,10.57,680000.0
2007-02-21 09:40:00,10.57,10.57,10.5,10.54,890000.0,10.57,10.57,10.5,10.54,890000.0
2007-02-21 09:50:00,10.53,10.57,10.52,10.56,341000.0,10.53,10.57,10.52,10.56,341000.0
2007-02-21 10:00:00,10.57,10.64,10.56,10.63,722000.0,10.57,10.64,10.56,10.63,722000.0
2007-02-21 10:10:00,10.62,10.67,10.61,10.65,497000.0,10.62,10.67,10.61,10.65,497000.0
2007-02-21 10:20:00,10.65,10.65,10.58,10.62,279000.0,10.65,10.65,10.58,10.62,279000.0
2007-02-21 10:30:00,10.62,10.63,10.59,10.6,184000.0,10.62,10.63,10.59,10.6,184000.0
2007-02-21 10:40:00,10.6,10.62,10.54,10.62,707000.0,10.6,10.62,10.54,10.62,707000.0
2007-02-21 10:50:00,10.63,10.66,10.59,10.65,201000.0,10.63,10.66,10.59,10.65,201000.0
2007-02-21 11:00:00,10.65,10.66,10.61,10.64,253000.0,10.65,10.66,10.61,10.64,253000.0
2007-02-21 11:10:00,10.64,10.69,10.63,10.68,383000.0,10.64,10.69,10.63,10.68,383000.0
2007-02-21 11:20:00,10.69,10.69,10.6,10.61,258000.0,10.69,10.69,10.6,10.61,258000.0
2007-02-21 11:30:00,10.62,10.65,10.62,10.63,132000.0,10.62,10.65,10.62,10.63,132000.0
2007-02-21 11:40:00,10.63,10.66,10.62,10.64,143000.0,10.63,10.66,10.62,10.64,143000.0
2007-02-21 11:50:00,10.64,10.66,10.63,10.63,124000.0,10.64,10.66,10.63,10.63,124000.0
2007-02-21 12:00:00,10.63,10.65,10.61,10.65,892000.0,10.63,10.65,10.61,10.65,892000.0
2007-02-21 12:10:00,10.65,10.72,10.65,10.71,801000.0,10.65,10.72,10.65,10.71,801000.0
2007-02-21 12:20:00,10.71,10.76,10.71,10.73,711000.0,10.71,10.76,10.71,10.73,711000.0
2007-02-21 12:30:00,10.73,10.74,10.72,10.73,321000.0,10.73,10.74,10.72,10.73,321000.0
2007-02-21 12:40:00,10.73,10.74,10.7,10.72,503000.0,10.73,10.74,10.7,10.72,503000.0
2007-02-21 12:50:00,10.71,10.74,10.71,10.72,317000.0,10.71,10.74,10.71,10.72,317000.0
2007-02-21 13:00:00,10.73,10.74,10.72,10.72,110000.0,10.73,10.74,10.72,10.72,110000.0
2007-02-21 13:10:00,10.72,10.73,10.72,10.73,114000.0,10.72,10.73,10.72,10.73,114000.0
2007-02-21 13:20:00,10.73,10.74,10.73,10.74,232000.0,10.73,10.74,10.73,10.74,232000.0
2007-02-21 13:30:00,10.74,10.74,10.7,10.7,216000.0,10.74,10.74,10.7,10.7,216000.0
2007-02-21 13:40:00,10.69,10.7,10.66,10.67,292000.0,10.69,10.7,10.66,10.67,292000.0
2007-02-21 13:50:00,10.67,10.7,10.67,10.69,183000.0,10.67,10.7,10.67,10.69,183000.0
2007-02-21 14:00:00,10.69,10.71,10.64,10.7,369000.0,10.69,10.71,10.64,10.7,369000.0
2007-02-21 14:10:00,10.7,10.72,10.69,10.69,156000.0,10.7,10.72,10.69,10.69,156000.0
2007-02-21 14:20:00,10.69,10.7,10.69,10.69,57000.0,10.69,10.7,10.69,10.69,57000.0
2007-02-21 14:30:00,10.69,10.71,10.69,10.69,209000.0,10.69,10.71,10.69,10.69,209000.0
2007-02-21 14:40:00,10.69,10.71,10.69,10.7,135000.0,10.69,10.71,10.69,10.7,135000.0
2007-02-21 14:50:00,10.7,10.7,10.69,10.69,118000.0,10.7,10.7,10.69,10.69,118000.0
2007-02-21 15:00:00,10.69,10.7,10.69,10.7,152000.0,10.69,10.7,10.69,10.7,152000.0
2007-02-21 15:10:00,10.69,10.7,10.67,10.68,134000.0,10.69,10.7,10.67,10.68,134000.0
2007-02-21 15:20:00,10.68,10.69,10.67,10.68,137000.0,10.68,10.69,10.67,10.68,137000.0
2007-02-21 15:30:00,10.69,10.7,10.68,10.69,168000.0,10.69,10.7,10.68,10.69,168000.0
2007-02-21 15:40:00,10.69,10.7,10.68,10.7,246000.0,10.69,10.7,10.68,10.7,246000.0
2007-02-21 15:50:00,10.69,10.71,10.67,10.69,651000.0,10.69,10.71,10.67,10.69,651000.0
2007-02-22 09:30:00,10.75,10.78,10.74,10.74,840000.0,10.75,10.78,10.74,10.74,840000.0
2007-02-22 09:40:00,10.75,10.84,10.73,10.83,1380000.0,10.75,10.84,10.73,10.83,1380000.0
2007-02-22 09:50:00,10.83,10.84,10.81,10.82,934000.0,10.83,10.84,10.81,10.82,934000.0
2007-02-22 10:00:00,10.82,10.91,10.82,10.87,1402000.0,10.82,10.91,10.82,10.87,1402000.0
2007-02-22 10:10:00,10.87,10.87,10.83,10.85,817000.0,10.87,10.87,10.83,10.85,817000.0
2007-02-22 10:20:00,10.84,10.87,10.84,10.84,240000.0,10.84,10.87,10.84,10.84,240000.0
2007-02-22 10:30:00,10.84,10.87,10.83,10.87,471000.0,10.84,10.87,10.83,10.87,471000.0
2007-02-22 10:40:00,10.87,10.87,10.85,10.87,211000.0,10.87,10.87,10.85,10.87,211000.0
2007-02-22 10:50:00,10.87,10.87,10.85,10.87,159000.0,10.87,10.87,10.85,10.87,159000.0
2007-02-22 11:00:00,10.87,10.9,10.79,10.81,1053000.0,10.87,10.9,10.79,10.81,1053000.0
2007-02-22 11:10:00,10.82,10.83,10.73,10.74,611000.0,10.82,10.83,10.73,10.74,611000.0
2007-02-22 11:20:00,10.74,10.78,10.73,10.78,438000.0,10.74,10.78,10.73,10.78,438000.0
2007-02-22 11:30:00,10.78,10.78,10.74,10.75,447000.0,10.78,10.78,10.74,10.75,447000.0
2007-02-22 11:40:00,10.75,10.75,10.74,10.74,391000.0,10.75,10.75,10.74,10.74,391000.0
2007-02-22 11:50:00,10.74,10.75,10.74,10.75,495000.0,10.74,10.75,10.74,10.75,495000.0
2007-02-22 12:00:00,10.75,10.76,10.74,10.75,456000.0,10.75,10.76,10.74,10.75,456000.0
2007-02-22 12:10:00,10.75,10.75,10.74,10.75,92000.0,10.75,10.75,10.74,10.75,92000.0
2007-02-22 12:20:00,10.75,10.76,10.74,10.76,143000.0,10.75,10.76,10.74,10.76,143000.0
2007-02-22 12:30:00,10.76,10.77,10.74,10.74,78000.0,10.76,10.77,10.74,10.74,78000.0
2007-02-22 12:40:00,10.75,10.76,10.74,10.74,39000.0,10.75,10.76,10.74,10.74,39000.0
2007-02-22 12:50:00,10.75,10.75,10.74,10.74,762000.0,10.75,10.75,10.74,10.74,762000.0
2007-02-22 13:00:00,10.74,10.75,10.74,10.74,214000.0,10.74,10.75,10.74,10.74,214000.0
2007-02-22 13:10:00,10.74,10.75,10.74,10.74,61000.0,10.74,10.75,10.74,10.74,61000.0
2007-02-22 13:20:00,10.75,10.77,10.74,10.76,81000.0,10.75,10.77,10.74,10.76,81000.0
2007-02-22 13:30:00,10.76,10.76,10.74,10.75,174000.0,10.76,10.76,10.74,10.75,174000.0
2007-02-22 13:40:00,10.75,10.76,10.74,10.75,155000.0,10.75,10.76,10.74,10.75,155000.0
2007-02-22 13:50:00,10.76,10.76,10.75,10.75,59000.0,10.76,10.76,10.75,10.75,59000.0
2007-02-22 14:00:00,10.75,10.76,10.75,10.75,17000.0,10.75,10.76,10.75,10.75,17000.0
2007-02-22 14:10:00,10.76,10.77,10.75,10.76,77000.0,10.76,10.77,10.75,10.76,77000.0
2007-02-22 14:20:00,10.76,10.79,10.75,10.77,261000.0,10.76,10.79,10.75,10.77,261000.0
2007-02-22 14:30:00,10.77,10.77,10.75,10.75,196000.0,10.77,10.77,10.75,10.75,196000.0
2007-02-22 14:40:00,10.75,10.75,10.7,10.72,320000.0,10.75,10.75,10.7,10.72,320000.0
2007-02-22 14:50:00,10.72,10.72,10.68,10.68,444000.0,10.72,10.72,10.68,10.68,444000.0
2007-02-22 15:00:00,10.68,10.71,10.66,10.7,595000.0,10.68,10.71,10.66,10.7,595000.0
2007-02-22 15:10:00,10.7,10.7,10.67,10.67,453000.0,10.7,10.7,10.67,10.67,453000.0
2007-02-22 15:20:00,10.67,10.71,10.66,10.69,260000.0,10.67,10.71,10.66,10.69,260000.0
2007-02-22 15:30:00,10.68,10.74,10.68,10.74,606000.0,10.68,10.74,10.68,10.74,606000.0
2007-02-22 15:40:00,10.73,10.77,10.72,10.74,364000.0,10.73,10.77,10.72,10.74,364000.0
2007-02-22 15:50:00,10.74,10.75,10.71,10.74,659000.0,10.74,10.75,10.71,10.74,659000.0
2007-02-23 09:30:00,10.75,10.8,10.74,10.77,448000.0,10.75,10.8,10.74,10.77,448000.0
2007-02-23 09:40:00,10.77,10.88,10.75,10.84,575000.0,10.77,10.88,10.75,10.84,575000.0
2007-02-23 09:50:00,10.84,10.88,10.83,10.87,858000.0,10.84,10.88,10.83,10.87,858000.0
2007-02-23 10:00:00,10.87,10.89,10.83,10.89,613000.0,10.87,10.89,10.83,10.89,613000.0
2007-02-23 10:10:00,10.89,10.92,10.88,10.9,724000.0,10.89,10.92,10.88,10.9,724000.0
2007-02-23 10:20:00,10.9,10.97,10.88,10.96,990000.0,10.9,10.97,10.88,10.96,990000.0
2007-02-23 10:30:00,10.95,10.98,10.9,10.91,655000.0,10.95,10.98,10.9,10.91,655000.0
2007-02-23 10:40:00,10.9,10.91,10.84,10.88,829000.0,10.9,10.91,10.84,10.88,829000.0
2007-02-23 10:50:00,10.88,10.89,10.85,10.87,407000.0,10.88,10.89,10.85,10.87,407000.0
2007-02-23 11:00:00,10.87,10.89,10.86,10.87,189000.0,10.87,10.89,10.86,10.87,189000.0
2007-02-23 11:10:00,10.87,10.95,10.87,10.95,364000.0,10.87,10.95,10.87,10.95,364000.0
2007-02-23 11:20:00,10.95,10.96,10.9,10.94,358000.0,10.95,10.96,10.9,10.94,358000.0
2007-02-23 11:30:00,10.94,10.97,10.93,10.96,390000.0,10.94,10.97,10.93,10.96,390000.0
2007-02-23 11:40:00,10.97,11.0,10.96,11.0,735000.0,10.97,11.0,10.96,11.0,735000.0
2007-02-23 11:50:00,10.99,11.0,10.96,10.96,313000.0,10.99,11.0,10.96,10.96,313000.0
2007-02-23 12:00:00,10.96,10.99,10.94,10.95,346000.0,10.96,10.99,10.94,10.95,346000.0
2007-02-23 12:10:00,10.96,10.97,10.93,10.94,180000.0,10.96,10.97,10.93,10.94,180000.0
2007-02-23 12:20:00,10.95,10.97,10.93,10.93,213000.0,10.95,10.97,10.93,10.93,213000.0
2007-02-23 12:30:00,10.94,10.96,10.93,10.96,181000.0,10.94,10.96,10.93,10.96,181000.0
2007-02-23 12:40:00,10.96,10.97,10.95,10.96,161000.0,10.96,10.97,10.95,10.96,161000.0
2007-02-23 12:50:00,10.96,10.96,10.94,10.95,199000.0,10.96,10.96,10.94,10.95,199000.0
2007-02-23 13:00:00,10.95,10.96,10.93,10.94,48000.0,10.95,10.96,10.93,10.94,48000.0
2007-02-23 13:10:00,10.94,10.96,10.94,10.95,151000.0,10.94,10.96,10.94,10.95,151000.0
2007-02-23 13:20:00,10.95,10.96,10.94,10.95,135000.0,10.95,10.96,10.94,10.95,135000.0
2007-02-23 13:30:00,10.95,10.96,10.95,10.95,116000.0,10.95,10.96,10.95,10.95,116000.0
2007-02-23 13:40:00,10.95,10.96,10.95,10.95,90000.0,10.95,10.96,10.95,10.95,90000.0
2007-02-23 13:50:00,10.96,10.97,10.94,10.97,311000.0,10.96,10.97,10.94,10.97,311000.0
2007-02-23 14:00:00,10.97,11.04,10.97,11.02,1003000.0,10.97,11.04,10.97,11.02,1003000.0
2007-02-23 14:10:00,11.02,11.07,11.02,11.05,583000.0,11.02,11.07,11.02,11.05,583000.0
2007-02-23 14:20:00,11.05,11.06,11.01,11.04,448000.0,11.05,11.06,11.01,11.04,448000.0
2007-02-23 14:30:00,11.04,11.08,11.04,11.06,661000.0,11.04,11.08,11.04,11.06,661000.0
2007-02-23 14:40:00,11.06,11.07,11.02,11.05,328000.0,11.06,11.07,11.02,11.05,328000.0
2007-02-23 14:50:00,11.05,11.07,11.04,11.05,458000.0,11.05,11.07,11.04,11.05,458000.0
2007-02-23 15:00:00,11.04,11.06,11.01,11.03,289000.0,11.04,11.06,11.01,11.03,289000.0
2007-02-23 15:10:00,11.03,11.06,11.02,11.06,288000.0,11.03,11.06,11.02,11.06,288000.0
2007-02-23 15:20:00,11.05,11.06,11.03,11.03,260000.0,11.05,11.06,11.03,11.03,260000.0
2007-02-23 15:30:00,11.03,11.04,10.97,11.0,609000.0,11.03,11.04,10.97,11.0,609000.0
2007-02-23 15:40:00,11.0,11.01,10.97,11.01,407000.0,11.0,11.01,10.97,11.01,407000.0
2007-02-23 15:50:00,11.01,11.04,10.99,11.04,1000000.0,11.01,11.04,10.99,11.04,1000000.0
2007-02-26 09:30:00,11.1,11.24,11.1,11.15,975000.0,11.1,11.24,11.1,11.15,975000.0
2007-02-26 09:40:00,11.15,11.22,11.15,11.16,499000.0,11.15,11.22,11.15,11.16,499000.0
2007-02-26 09:50:00,11.15,11.16,11.11,11.13,547000.0,11.15,11.16,11.11,11.13,547000.0
2007-02-26 10:00:00,11.13,11.14,11.11,11.11,411000.0,11.13,11.14,11.11,11.11,411000.0
2007-02-26 10:10:00,11.11,11.22,11.11,11.19,559000.0,11.11,11.22,11.11,11.19,559000.0
2007-02-26 10:20:00,11.19,11.22,11.16,11.19,473000.0,11.19,11.22,11.16,11.19,473000.0
2007-02-26 10:30:00,11.19,11.2,11.16,11.18,825000.0,11.19,11.2,11.16,11.18,825000.0
2007-02-26 10:40:00,11.18,11.22,11.16,11.21,558000.0,11.18,11.22,11.16,11.21,558000.0
2007-02-26 10:50:00,11.21,11.22,11.19,11.22,348000.0,11.21,11.22,11.19,11.22,348000.0
2007-02-26 11:00:00,11.22,11.29,11.22,11.28,424000.0,11.22,11.29,11.22,11.28,424000.0
2007-02-26 11:10:00,11.29,11.3,11.24,11.25,419000.0,11.29,11.3,11.24,11.25,419000.0
2007-02-26 11:20:00,11.25,11.29,11.25,11.28,261000.0,11.25,11.29,11.25,11.28,261000.0
2007-02-26 11:30:00,11.28,11.29,11.23,11.29,316000.0,11.28,11.29,11.23,11.29,316000.0
2007-02-26 11:40:00,11.29,11.29,11.23,11.25,418000.0,11.29,11.29,11.23,11.25,418000.0
2007-02-26 11:50:00,11.25,11.26,11.23,11.24,336000.0,11.25,11.26,11.23,11.24,336000.0
2007-02-26 12:00:00,11.24,11.24,11.2,11.2,355000.0,11.24,11.24,11.2,11.2,355000.0
2007-02-26 12:10:00,11.2,11.2,11.15,11.15,394000.0,11.2,11.2,11.15,11.15,394000.0
2007-02-26 12:20:00,11.15,11.16,11.13,11.14,449000.0,11.15,11.16,11.13,11.14,449000.0
2007-02-26 12:30:00,11.14,11.17,11.12,11.12,399000.0,11.14,11.17,11.12,11.12,399000.0
2007-02-26 12:40:00,11.12,11.13,11.1,11.1,271000.0,11.12,11.13,11.1,11.1,271000.0
2007-02-26 12:50:00,11.1,11.1,11.04,11.04,715000.0,11.1,11.1,11.04,11.04,715000.0
2007-02-26 13:00:00,11.04,11.05,11.0,11.02,703000.0,11.04,11.05,11.0,11.02,703000.0
2007-02-26 13:10:00,11.01,11.03,10.96,10.97,666000.0,11.01,11.03,10.96,10.97,666000.0
2007-02-26 13:20:00,10.97,11.02,10.96,10.99,414000.0,10.97,11.02,10.96,10.99,414000.0
2007-02-26 13:30:00,11.0,11.06,11.0,11.05,245000.0,11.0,11.06,11.0,11.05,245000.0
2007-02-26 13:40:00,11.05,11.09,11.05,11.07,272000.0,11.05,11.09,11.05,11.07,272000.0
2007-02-26 13:50:00,11.06,11.08,11.06,11.06,190000.0,11.06,11.08,11.06,11.06,190000.0
2007-02-26 14:00:00,11.06,11.09,11.02,11.07,270000.0,11.06,11.09,11.02,11.07,270000.0
2007-02-26 14:10:00,11.07,11.12,11.06,11.11,230000.0,11.07,11.12,11.06,11.11,230000.0
2007-02-26 14:20:00,11.12,11.12,11.09,11.12,192000.0,11.12,11.12,11.09,11.12,192000.0
2007-02-26 14:30:00,11.12,11.16,11.12,11.15,241000.0,11.12,11.16,11.12,11.15,241000.0
2007-02-26 14:40:00,11.15,11.16,11.13,11.16,200000.0,11.15,11.16,11.13,11.16,200000.0
2007-02-26 14:50:00,11.15,11.15,11.13,11.14,168000.0,11.15,11.15,11.13,11.14,168000.0
2007-02-26 15:00:00,11.14,11.17,11.13,11.16,518000.0,11.14,11.17,11.13,11.16,518000.0
2007-02-26 15:10:00,11.16,11.17,11.14,11.17,257000.0,11.16,11.17,11.14,11.17,257000.0
2007-02-26 15:20:00,11.16,11.17,11.13,11.15,418000.0,11.16,11.17,11.13,11.15,418000.0
2007-02-26 15:30:00,11.15,11.16,11.13,11.15,446000.0,11.15,11.16,11.13,11.15,446000.0
2007-02-26 15:40:00,11.15,11.17,11.14,11.15,263000.0,11.15,11.17,11.14,11.15,263000.0
2007-02-26 15:50:00,11.15,11.17,11.14,11.17,460000.0,11.15,11.17,11.14,11.17,460000.0
2007-02-27 09:30:00,10.73,10.75,10.61,10.64,2258000.0,10.73,10.75,10.61,10.64,2258000.0
2007-02-27 09:40:00,10.64,10.76,10.63,10.68,3170000.0,10.64,10.76,10.63,10.68,3170000.0
2007-02-27 09:50:00,10.68,10.85,10.67,10.84,1252000.0,10.68,10.85,10.67,10.84,1252000.0
2007-02-27 10:00:00,10.84,10.9,10.68,10.8,2014000.0,10.84,10.9,10.68,10.8,2014000.0
2007-02-27 10:10:00,10.8,10.8,10.73,10.79,2734000.0,10.8,10.8,10.73,10.79,2734000.0
2007-02-27 10:20:00,10.79,10.89,10.79,10.88,1339000.0,10.79,10.89,10.79,10.88,1339000.0
2007-02-27 10:30:00,10.87,10.92,10.82,10.84,820000.0,10.87,10.92,10.82,10.84,820000.0
2007-02-27 10:40:00,10.84,10.88,10.84,10.87,233000.0,10.84,10.88,10.84,10.87,233000.0
2007-02-27 10:50:00,10.88,10.88,10.8,10.8,473000.0,10.88,10.88,10.8,10.8,473000.0
2007-02-27 11:00:00,10.8,10.85,10.78,10.78,437000.0,10.8,10.85,10.78,10.78,437000.0
2007-02-27 11:10:00,10.78,10.78,10.74,10.77,456000.0,10.78,10.78,10.74,10.77,456000.0
2007-02-27 11:20:00,10.77,10.77,10.75,10.76,239000.0,10.77,10.77,10.75,10.76,239000.0
2007-02-27 11:30:00,10.76,10.82,10.75,10.82,285000.0,10.76,10.82,10.75,10.82,285000.0
2007-02-27 11:40:00,10.82,10.82,10.76,10.79,190000.0,10.82,10.82,10.76,10.79,190000.0
2007-02-27 11:50:00,10.78,10.8,10.74,10.75,176000.0,10.78,10.8,10.74,10.75,176000.0
2007-02-27 12:00:00,10.75,10.76,10.73,10.73,277000.0,10.75,10.76,10.73,10.73,277000.0
2007-02-27 12:10:00,10.73,10.8,10.72,10.76,840000.0,10.73,10.8,10.72,10.76,840000.0
2007-02-27 12:20:00,10.76,10.76,10.67,10.69,995000.0,10.76,10.76,10.67,10.69,995000.0
2007-02-27 12:30:00,10.68,10.74,10.68,10.72,420000.0,10.68,10.74,10.68,10.72,420000.0
2007-02-27 12:40:00,10.72,10.72,10.69,10.7,312000.0,10.72,10.72,10.69,10.7,312000.0
2007-02-27 12:50:00,10.71,10.73,10.7,10.7,191000.0,10.71,10.73,10.7,10.7,191000.0
2007-02-27 13:00:00,10.7,10.71,10.65,10.67,384000.0,10.7,10.71,10.65,10.67,384000.0
2007-02-27 13:10:00,10.67,10.67,10.65,10.67,351000.0,10.67,10.67,10.65,10.67,351000.0
2007-02-27 13:20:00,10.67,10.7,10.66,10.66,285000.0,10.67,10.7,10.66,10.66,285000.0
2007-02-27 13:30:00,10.66,10.66,10.61,10.64,662000.0,10.66,10.66,10.61,10.64,662000.0
2007-02-27 13:40:00,10.64,10.65,10.61,10.61,494000.0,10.64,10.65,10.61,10.61,494000.0
2007-02-27 13:50:00,10.62,10.63,10.56,10.58,760000.0,10.62,10.63,10.56,10.58,760000.0
2007-02-27 14:00:00,10.57,10.58,10.5,10.5,1019000.0,10.57,10.58,10.5,10.5,1019000.0
2007-02-27 14:10:00,10.5,10.56,10.48,10.5,742000.0,10.5,10.56,10.48,10.5,742000.0
2007-02-27 14:20:00,10.5,10.52,10.46,10.46,691000.0,10.5,10.52,10.46,10.46,691000.0
2007-02-27 14:30:00,10.46,10.54,10.45,10.52,593000.0,10.46,10.54,10.45,10.52,593000.0
2007-02-27 14:40:00,10.52,10.52,10.44,10.45,425000.0,10.52,10.52,10.44,10.45,425000.0
2007-02-27 14:50:00,10.46,10.48,10.4,10.42,527000.0,10.46,10.48,10.4,10.42,527000.0
2007-02-27 15:00:00,10.42,10.44,10.3,10.37,1022000.0,10.42,10.44,10.3,10.37,1022000.0
2007-02-27 15:10:00,10.36,10.47,10.28,10.44,1291000.0,10.36,10.47,10.28,10.44,1291000.0
2007-02-27 15:20:00,10.44,10.6,10.31,10.47,1123000.0,10.44,10.6,10.31,10.47,1123000.0
2007-02-27 15:30:00,10.46,10.55,10.43,10.55,655000.0,10.46,10.55,10.43,10.55,655000.0
2007-02-27 15:40:00,10.54,10.54,10.44,10.47,1065000.0,10.54,10.54,10.44,10.47,1065000.0
2007-02-27 15:50:00,10.48,10.56,10.44,10.46,1042000.0,10.48,10.56,10.44,10.46,1042000.0
2007-02-28 09:30:00,10.55,10.64,10.45,10.5,1579000.0,10.55,10.64,10.45,10.5,1579000.0
2007-02-28 09:40:00,10.49,10.58,10.45,10.49,1908000.0,10.49,10.58,10.45,10.49,1908000.0
2007-02-28 09:50:00,10.48,10.49,10.4,10.49,1472000.0,10.48,10.49,10.4,10.49,1472000.0
2007-02-28 10:00:00,10.47,10.6,10.43,10.52,1042000.0,10.47,10.6,10.43,10.52,1042000.0
2007-02-28 10:10:00,10.52,10.65,10.5,10.65,1182000.0,10.52,10.65,10.5,10.65,1182000.0
2007-02-28 10:20:00,10.65,10.66,10.61,10.65,910000.0,10.65,10.66,10.61,10.65,910000.0
2007-02-28 10:30:00,10.65,10.74,10.65,10.71,1746000.0,10.65,10.74,10.65,10.71,1746000.0
2007-02-28 10:40:00,10.71,10.79,10.7,10.72,1103000.0,10.71,10.79,10.7,10.72,1103000.0
2007-02-28 10:50:00,10.72,10.72,10.65,10.69,762000.0,10.72,10.72,10.65,10.69,762000.0
2007-02-28 11:00:00,10.69,10.73,10.69,10.71,748000.0,10.69,10.73,10.69,10.71,748000.0
2007-02-28 11:10:00,10.71,10.76,10.7,10.71,781000.0,10.71,10.76,10.7,10.71,781000.0
2007-02-28 11:20:00,10.71,10.73,10.69,10.69,635000.0,10.71,10.73,10.69,10.69,635000.0
2007-02-28 11:30:00,10.69,10.7,10.65,10.67,763000.0,10.69,10.7,10.65,10.67,763000.0
2007-02-28 11:40:00,10.67,10.67,10.61,10.63,755000.0,10.67,10.67,10.61,10.63,755000.0
2007-02-28 11:50:00,10.63,10.67,10.62,10.64,574000.0,10.63,10.67,10.62,10.64,574000.0
2007-02-28 12:00:00,10.64,10.64,10.53,10.55,1009000.0,10.64,10.64,10.53,10.55,1009000.0
2007-02-28 12:10:00,10.55,10.6,10.55,10.57,729000.0,10.55,10.6,10.55,10.57,729000.0
2007-02-28 12:20:00,10.58,10.67,10.57,10.64,669000.0,10.58,10.67,10.57,10.64,669000.0
2007-02-28 12:30:00,10.64,10.65,10.6,10.64,477000.0,10.64,10.65,10.6,10.64,477000.0
2007-02-28 12:40:00,10.63,10.64,10.59,10.63,399000.0,10.63,10.64,10.59,10.63,399000.0
2007-02-28 12:50:00,10.62,10.64,10.61,10.63,419000.0,10.62,10.64,10.61,10.63,419000.0
2007-02-28 13:00:00,10.63,10.63,10.57,10.58,419000.0,10.63,10.63,10.57,10.58,419000.0
2007-02-28 13:10:00,10.59,10.6,10.57,10.6,141000.0,10.59,10.6,10.57,10.6,141000.0
2007-02-28 13:20:00,10.6,10.63,10.58,10.63,434000.0,10.6,10.63,10.58,10.63,434000.0
2007-02-28 13:30:00,10.62,10.63,10.61,10.62,111000.0,10.62,10.63,10.61,10.62,111000.0
2007-02-28 13:40:00,10.61,10.62,10.59,10.59,95000.0,10.61,10.62,10.59,10.59,95000.0
2007-02-28 13:50:00,10.59,10.6,10.58,10.6,194000.0,10.59,10.6,10.58,10.6,194000.0
2007-02-28 14:00:00,10.6,10.64,10.59,10.6,135000.0,10.6,10.64,10.59,10.6,135000.0
2007-02-28 14:10:00,10.6,10.6,10.53,10.53,292000.0,10.6,10.6,10.53,10.53,292000.0
2007-02-28 14:20:00,10.54,10.57,10.53,10.57,227000.0,10.54,10.57,10.53,10.57,227000.0
2007-02-28 14:30:00,10.59,10.6,10.55,10.57,242000.0,10.59,10.6,10.55,10.57,242000.0
2007-02-28 14:40:00,10.57,10.59,10.55,10.58,280000.0,10.57,10.59,10.55,10.58,280000.0
2007-02-28 14:50:00,10.58,10.58,10.56,10.56,132000.0,10.58,10.58,10.56,10.56,132000.0
2007-02-28 15:00:00,10.57,10.6,10.55,10.57,681000.0,10.57,10.6,10.55,10.57,681000.0
2007-02-28 15:10:00,10.57,10.69,10.57,10.68,841000.0,10.57,10.69,10.57,10.68,841000.0
2007-02-28 15:20:00,10.67,10.68,10.65,10.66,448000.0,10.67,10.68,10.65,10.66,448000.0
2007-02-28 15:30:00,10.67,10.68,10.66,10.67,370000.0,10.67,10.68,10.66,10.67,370000.0
2007-02-28 15:40:00,10.67,10.67,10.63,10.63,607000.0,10.67,10.67,10.63,10.63,607000.0
2007-02-28 15:50:00,10.63,10.68,10.6,10.67,1115000.0,10.63,10.68,10.6,10.67,1115000.0
2007-03-01 09:30:00,10.5,10.55,10.28,10.31,2625000.0,10.5,10.55,10.28,10.31,2625000.0
2007-03-01 09:40:00,10.32,10.35,10.23,10.28,1685000.0,10.32,10.35,10.23,10.28,1685000.0
2007-03-01 09:50:00,10.28,10.37,10.26,10.32,1282000.0,10.28,10.37,10.26,10.32,1282000.0
2007-03-01 10:00:00,10.32,10.42,10.32,10.39,796000.0,10.32,10.42,10.32,10.39,796000.0
2007-03-01 10:10:00,10.4,10.44,10.38,10.42,673000.0,10.4,10.44,10.38,10.42,673000.0
2007-03-01 10:20:00,10.44,10.49,10.4,10.48,724000.0,10.44,10.49,10.4,10.48,724000.0
2007-03-01 10:30:00,10.49,10.52,10.44,10.45,601000.0,10.49,10.52,10.44,10.45,601000.0
2007-03-01 10:40:00,10.45,10.49,10.41,10.42,569000.0,10.45,10.49,10.41,10.42,569000.0
2007-03-01 10:50:00,10.42,10.49,10.41,10.42,376000.0,10.42,10.49,10.41,10.42,376000.0
2007-03-01 11:00:00,10.42,10.45,10.41,10.43,211000.0,10.42,10.45,10.41,10.43,211000.0
2007-03-01 11:10:00,10.42,10.53,10.42,10.5,659000.0,10.42,10.53,10.42,10.5,659000.0
2007-03-01 11:20:00,10.51,10.63,10.5,10.6,1013000.0,10.51,10.63,10.5,10.6,1013000.0
2007-03-01 11:30:00,10.6,10.66,10.59,10.63,1237000.0,10.6,10.66,10.59,10.63,1237000.0
2007-03-01 11:40:00,10.64,10.65,10.61,10.64,609000.0,10.64,10.65,10.61,10.64,609000.0
2007-03-01 11:50:00,10.64,10.65,10.57,10.58,619000.0,10.64,10.65,10.57,10.58,619000.0
2007-03-01 12:00:00,10.58,10.61,10.57,10.58,298000.0,10.58,10.61,10.57,10.58,298000.0
2007-03-01 12:10:00,10.59,10.6,10.55,10.56,582000.0,10.59,10.6,10.55,10.56,582000.0
2007-03-01 12:20:00,10.56,10.56,10.52,10.54,690000.0,10.56,10.56,10.52,10.54,690000.0
2007-03-01 12:30:00,10.53,10.57,10.53,10.57,349000.0,10.53,10.57,10.53,10.57,349000.0
2007-03-01 12:40:00,10.57,10.64,10.57,10.64,232000.0,10.57,10.64,10.57,10.64,232000.0
2007-03-01 12:50:00,10.64,10.64,10.62,10.63,232000.0,10.64,10.64,10.62,10.63,232000.0
2007-03-01 13:00:00,10.63,10.63,10.6,10.6,226000.0,10.63,10.63,10.6,10.6,226000.0
2007-03-01 13:10:00,10.6,10.61,10.59,10.6,123000.0,10.6,10.61,10.59,10.6,123000.0
2007-03-01 13:20:00,10.6,10.62,10.6,10.61,52000.0,10.6,10.62,10.6,10.61,52000.0
2007-03-01 13:30:00,10.61,10.61,10.58,10.61,108000.0,10.61,10.61,10.58,10.61,108000.0
2007-03-01 13:40:00,10.61,10.71,10.61,10.7,734000.0,10.61,10.71,10.61,10.7,734000.0
2007-03-01 13:50:00,10.7,10.71,10.66,10.69,552000.0,10.7,10.71,10.66,10.69,552000.0
2007-03-01 14:00:00,10.69,10.75,10.68,10.73,489000.0,10.69,10.75,10.68,10.73,489000.0
2007-03-01 14:10:00,10.72,10.75,10.68,10.71,893000.0,10.72,10.75,10.68,10.71,893000.0
2007-03-01 14:20:00,10.72,10.72,10.64,10.67,575000.0,10.72,10.72,10.64,10.67,575000.0
2007-03-01 14:30:00,10.67,10.71,10.65,10.68,434000.0,10.67,10.71,10.65,10.68,434000.0
2007-03-01 14:40:00,10.68,10.71,10.67,10.7,549000.0,10.68,10.71,10.67,10.7,549000.0
2007-03-01 14:50:00,10.7,10.71,10.66,10.67,438000.0,10.7,10.71,10.66,10.67,438000.0
2007-03-01 15:00:00,10.67,10.69,10.64,10.64,653000.0,10.67,10.69,10.64,10.64,653000.0
2007-03-01 15:10:00,10.64,10.67,10.64,10.66,361000.0,10.64,10.67,10.64,10.66,361000.0
2007-03-01 15:20:00,10.65,10.65,10.58,10.61,770000.0,10.65,10.65,10.58,10.61,770000.0
2007-03-01 15:30:00,10.62,10.65,10.58,10.61,438000.0,10.62,10.65,10.58,10.61,438000.0
2007-03-01 15:40:00,10.61,10.62,10.59,10.61,458000.0,10.61,10.62,10.59,10.61,458000.0
2007-03-01 15:50:00,10.61,10.64,10.59,10.61,936000.0,10.61,10.64,10.59,10.61,936000.0
2007-03-02 09:30:00,10.51,10.65,10.51,10.62,574000.0,10.51,10.65,10.51,10.62,574000.0
2007-03-02 09:40:00,10.62,10.68,10.59,10.6,445000.0,10.62,10.68,10.59,10.6,445000.0
2007-03-02 09:50:00,10.61,10.64,10.57,10.58,327000.0,10.61,10.64,10.57,10.58,327000.0
2007-03-02 10:00:00,10.58,10.59,10.51,10.53,377000.0,10.58,10.59,10.51,10.53,377000.0
2007-03-02 10:10:00,10.54,10.58,10.53,10.56,257000.0,10.54,10.58,10.53,10.56,257000.0
2007-03-02 10:20:00,10.56,10.56,10.46,10.48,773000.0,10.56,10.56,10.46,10.48,773000.0
2007-03-02 10:30:00,10.48,10.56,10.46,10.51,395000.0,10.48,10.56,10.46,10.51,395000.0
2007-03-02 10:40:00,10.51,10.52,10.47,10.5,894000.0,10.51,10.52,10.47,10.5,894000.0
2007-03-02 10:50:00,10.5,10.55,10.48,10.54,316000.0,10.5,10.55,10.48,10.54,316000.0
2007-03-02 11:00:00,10.53,10.54,10.5,10.53,318000.0,10.53,10.54,10.5,10.53,318000.0
2007-03-02 11:10:00,10.53,10.54,10.51,10.53,204000.0,10.53,10.54,10.51,10.53,204000.0
2007-03-02 11:20:00,10.53,10.53,10.5,10.51,84000.0,10.53,10.53,10.5,10.51,84000.0
2007-03-02 11:30:00,10.52,10.52,10.49,10.5,204000.0,10.52,10.52,10.49,10.5,204000.0
2007-03-02 11:40:00,10.51,10.53,10.5,10.51,166000.0,10.51,10.53,10.5,10.51,166000.0
2007-03-02 11:50:00,10.51,10.53,10.51,10.51,92000.0,10.51,10.53,10.51,10.51,92000.0
2007-03-02 12:00:00,10.51,10.52,10.49,10.49,65000.0,10.51,10.52,10.49,10.49,65000.0
2007-03-02 12:10:00,10.49,10.49,10.45,10.46,210000.0,10.49,10.49,10.45,10.46,210000.0
2007-03-02 12:20:00,10.46,10.47,10.43,10.43,326000.0,10.46,10.47,10.43,10.43,326000.0
2007-03-02 12:30:00,10.43,10.45,10.35,10.36,863000.0,10.43,10.45,10.35,10.36,863000.0
2007-03-02 12:40:00,10.36,10.4,10.33,10.37,481000.0,10.36,10.4,10.33,10.37,481000.0
2007-03-02 12:50:00,10.36,10.39,10.36,10.39,231000.0,10.36,10.39,10.36,10.39,231000.0
2007-03-02 13:00:00,10.38,10.39,10.35,10.36,139000.0,10.38,10.39,10.35,10.36,139000.0
2007-03-02 13:10:00,10.36,10.38,10.35,10.36,178000.0,10.36,10.38,10.35,10.36,178000.0
2007-03-02 13:20:00,10.36,10.37,10.34,10.35,209000.0,10.36,10.37,10.34,10.35,209000.0
2007-03-02 13:30:00,10.35,10.38,10.34,10.35,197000.0,10.35,10.38,10.34,10.35,197000.0
2007-03-02 13:40:00,10.35,10.38,10.34,10.38,330000.0,10.35,10.38,10.34,10.38,330000.0
2007-03-02 13:50:00,10.37,10.37,10.34,10.35,227000.0,10.37,10.37,10.34,10.35,227000.0
2007-03-02 14:00:00,10.35,10.37,10.35,10.36,268000.0,10.35,10.37,10.35,10.36,268000.0
2007-03-02 14:10:00,10.36,10.36,10.33,10.35,554000.0,10.36,10.36,10.33,10.35,554000.0
2007-03-02 14:20:00,10.35,10.37,10.32,10.32,361000.0,10.35,10.37,10.32,10.32,361000.0
2007-03-02 14:30:00,10.32,10.35,10.32,10.35,204000.0,10.32,10.35,10.32,10.35,204000.0
2007-03-02 14:40:00,10.35,10.36,10.33,10.34,605000.0,10.35,10.36,10.33,10.34,605000.0
2007-03-02 14:50:00,10.33,10.34,10.28,10.29,804000.0,10.33,10.34,10.28,10.29,804000.0
2007-03-02 15:00:00,10.28,10.31,10.28,10.3,552000.0,10.28,10.31,10.28,10.3,552000.0
2007-03-02 15:10:00,10.3,10.32,10.26,10.26,726000.0,10.3,10.32,10.26,10.26,726000.0
2007-03-02 15:20:00,10.27,10.28,10.25,10.27,645000.0,10.27,10.28,10.25,10.27,645000.0
2007-03-02 15:30:00,10.26,10.27,10.22,10.26,1072000.0,10.26,10.27,10.22,10.26,1072000.0
2007-03-02 15:40:00,10.25,10.28,10.19,10.2,1723000.0,10.25,10.28,10.19,10.2,1723000.0
2007-03-02 15:50:00,10.2,10.22,10.15,10.22,2045000.0,10.2,10.22,10.15,10.22,2045000.0
2007-03-05 09:30:00,9.99,10.09,9.95,10.05,1938000.0,9.99,10.09,9.95,10.05,1938000.0
2007-03-05 09:40:00,10.08,10.09,10.04,10.08,763000.0,10.08,10.09,10.04,10.08,763000.0
2007-03-05 09:50:00,10.08,10.21,10.08,10.21,952000.0,10.08,10.21,10.08,10.21,952000.0
2007-03-05 10:00:00,10.2,10.2,10.15,10.17,823000.0,10.2,10.2,10.15,10.17,823000.0
2007-03-05 10:10:00,10.18,10.3,10.18,10.24,1144000.0,10.18,10.3,10.18,10.24,1144000.0
2007-03-05 10:20:00,10.24,10.24,10.15,10.19,630000.0,10.24,10.24,10.15,10.19,630000.0
2007-03-05 10:30:00,10.2,10.2,10.12,10.14,413000.0,10.2,10.2,10.12,10.14,413000.0
2007-03-05 10:40:00,10.13,10.17,10.1,10.12,415000.0,10.13,10.17,10.1,10.12,415000.0
2007-03-05 10:50:00,10.13,10.14,10.1,10.13,303000.0,10.13,10.14,10.1,10.13,303000.0
2007-03-05 11:00:00,10.14,10.24,10.13,10.24,694000.0,10.14,10.24,10.13,10.24,694000.0
2007-03-05 11:10:00,10.23,10.24,10.19,10.24,232000.0,10.23,10.24,10.19,10.24,232000.0
2007-03-05 11:20:00,10.24,10.24,10.17,10.17,240000.0,10.24,10.24,10.17,10.17,240000.0
2007-03-05 11:30:00,10.17,10.17,10.13,10.15,176000.0,10.17,10.17,10.13,10.15,176000.0
2007-03-05 11:40:00,10.15,10.16,10.13,10.14,179000.0,10.15,10.16,10.13,10.14,179000.0
2007-03-05 11:50:00,10.13,10.14,10.1,10.1,472000.0,10.13,10.14,10.1,10.1,472000.0
2007-03-05 12:00:00,10.1,10.1,10.04,10.06,552000.0,10.1,10.1,10.04,10.06,552000.0
2007-03-05 12:10:00,10.06,10.07,10.04,10.04,301000.0,10.06,10.07,10.04,10.04,301000.0
2007-03-05 12:20:00,10.04,10.05,10.0,10.01,429000.0,10.04,10.05,10.0,10.01,429000.0
2007-03-05 12:30:00,10.0,10.02,9.97,9.97,483000.0,10.0,10.02,9.97,9.97,483000.0
2007-03-05 12:40:00,9.97,10.0,9.95,9.96,623000.0,9.97,10.0,9.95,9.96,623000.0
2007-03-05 12:50:00,9.96,9.97,9.94,9.96,605000.0,9.96,9.97,9.94,9.96,605000.0
2007-03-05 13:00:00,9.96,9.97,9.94,9.95,215000.0,9.96,9.97,9.94,9.95,215000.0
2007-03-05 13:10:00,9.95,9.98,9.94,9.95,526000.0,9.95,9.98,9.94,9.95,526000.0
2007-03-05 13:20:00,9.95,9.96,9.91,9.93,416000.0,9.95,9.96,9.91,9.93,416000.0
2007-03-05 13:30:00,9.93,9.95,9.93,9.95,296000.0,9.93,9.95,9.93,9.95,296000.0
2007-03-05 13:40:00,9.96,10.03,9.96,10.0,881000.0,9.96,10.03,9.96,10.0,881000.0
2007-03-05 13:50:00,10.0,10.02,9.97,10.01,359000.0,10.0,10.02,9.97,10.01,359000.0
2007-03-05 14:00:00,10.01,10.08,9.99,10.05,527000.0,10.01,10.08,9.99,10.05,527000.0
2007-03-05 14:10:00,10.06,10.06,10.0,10.02,396000.0,10.06,10.06,10.0,10.02,396000.0
2007-03-05 14:20:00,10.02,10.05,9.98,9.98,207000.0,10.02,10.05,9.98,9.98,207000.0
2007-03-05 14:30:00,9.98,10.02,9.98,9.99,216000.0,9.98,10.02,9.98,9.99,216000.0
2007-03-05 14:40:00,9.99,10.03,9.97,10.03,618000.0,9.99,10.03,9.97,10.03,618000.0
2007-03-05 14:50:00,10.03,10.03,9.99,10.02,438000.0,10.03,10.03,9.99,10.02,438000.0
2007-03-05 15:00:00,10.03,10.05,9.99,9.99,637000.0,10.03,10.05,9.99,9.99,637000.0
2007-03-05 15:10:00,9.99,10.01,9.95,10.0,316000.0,9.99,10.01,9.95,10.0,316000.0
2007-03-05 15:20:00,10.0,10.02,9.97,9.97,489000.0,10.0,10.02,9.97,9.97,489000.0
2007-03-05 15:30:00,9.98,10.01,9.98,9.99,335000.0,9.98,10.01,9.98,9.99,335000.0
2007-03-05 15:40:00,9.99,10.0,9.97,9.99,674000.0,9.99,10.0,9.97,9.99,674000.0
2007-03-05 15:50:00,9.99,9.99,9.95,9.98,1107000.0,9.99,9.99,9.95,9.98,1107000.0
2007-03-06 09:30:00,10.3,10.33,10.26,10.28,2107000.0,10.3,10.33,10.26,10.28,2107000.0
2007-03-06 09:40:00,10.27,10.35,10.27,10.33,1074000.0,10.27,10.35,10.27,10.33,1074000.0
2007-03-06 09:50:00,10.33,10.33,10.28,10.32,788000.0,10.33,10.33,10.28,10.32,788000.0
2007-03-06 10:00:00,10.32,10.35,10.29,10.31,1534000.0,10.32,10.35,10.29,10.31,1534000.0
2007-03-06 10:10:00,10.31,10.32,10.28,10.32,774000.0,10.31,10.32,10.28,10.32,774000.0
2007-03-06 10:20:00,10.32,10.32,10.28,10.3,807000.0,10.32,10.32,10.28,10.3,807000.0
2007-03-06 10:30:00,10.29,10.3,10.28,10.29,417000.0,10.29,10.3,10.28,10.29,417000.0
2007-03-06 10:40:00,10.29,10.31,10.25,10.27,931000.0,10.29,10.31,10.25,10.27,931000.0
2007-03-06 10:50:00,10.27,10.28,10.23,10.25,390000.0,10.27,10.28,10.23,10.25,390000.0
2007-03-06 11:00:00,10.26,10.28,10.24,10.26,354000.0,10.26,10.28,10.24,10.26,354000.0
2007-03-06 11:10:00,10.26,10.28,10.25,10.27,259000.0,10.26,10.28,10.25,10.27,259000.0
2007-03-06 11:20:00,10.27,10.33,10.27,10.32,561000.0,10.27,10.33,10.27,10.32,561000.0
2007-03-06 11:30:00,10.33,10.33,10.29,10.3,233000.0,10.33,10.33,10.29,10.3,233000.0
2007-03-06 11:40:00,10.3,10.33,10.28,10.29,248000.0,10.3,10.33,10.28,10.29,248000.0
2007-03-06 11:50:00,10.29,10.31,10.28,10.3,201000.0,10.29,10.31,10.28,10.3,201000.0
2007-03-06 12:00:00,10.3,10.33,10.3,10.33,278000.0,10.3,10.33,10.3,10.33,278000.0
2007-03-06 12:10:00,10.33,10.33,10.29,10.29,250000.0,10.33,10.33,10.29,10.29,250000.0
2007-03-06 12:20:00,10.3,10.3,10.27,10.3,301000.0,10.3,10.3,10.27,10.3,301000.0
2007-03-06 12:30:00,10.3,10.31,10.28,10.28,467000.0,10.3,10.31,10.28,10.28,467000.0
2007-03-06 12:40:00,10.28,10.3,10.28,10.3,440000.0,10.28,10.3,10.28,10.3,440000.0
2007-03-06 12:50:00,10.3,10.34,10.3,10.34,802000.0,10.3,10.34,10.3,10.34,802000.0
2007-03-06 13:00:00,10.33,10.35,10.33,10.35,506000.0,10.33,10.35,10.33,10.35,506000.0
2007-03-06 13:10:00,10.35,10.36,10.33,10.34,339000.0,10.35,10.36,10.33,10.34,339000.0
2007-03-06 13:20:00,10.34,10.36,10.33,10.35,265000.0,10.34,10.36,10.33,10.35,265000.0
2007-03-06 13:30:00,10.35,10.37,10.35,10.35,218000.0,10.35,10.37,10.35,10.35,218000.0
2007-03-06 13:40:00,10.35,10.41,10.35,10.41,512000.0,10.35,10.41,10.35,10.41,512000.0
2007-03-06 13:50:00,10.41,10.43,10.39,10.41,580000.0,10.41,10.43,10.39,10.41,580000.0
2007-03-06 14:00:00,10.41,10.45,10.4,10.4,686000.0,10.41,10.45,10.4,10.4,686000.0
2007-03-06 14:10:00,10.4,10.41,10.36,10.39,692000.0,10.4,10.41,10.36,10.39,692000.0
2007-03-06 14:20:00,10.4,10.42,10.37,10.4,364000.0,10.4,10.42,10.37,10.4,364000.0
2007-03-06 14:30:00,10.41,10.45,10.41,10.44,437000.0,10.41,10.45,10.41,10.44,437000.0
2007-03-06 14:40:00,10.43,10.43,10.42,10.42,337000.0,10.43,10.43,10.42,10.42,337000.0
2007-03-06 14:50:00,10.42,10.43,10.4,10.42,348000.0,10.42,10.43,10.4,10.42,348000.0
2007-03-06 15:00:00,10.42,10.49,10.41,10.48,432000.0,10.42,10.49,10.41,10.48,432000.0
2007-03-06 15:10:00,10.48,10.49,10.43,10.44,286000.0,10.48,10.49,10.43,10.44,286000.0
2007-03-06 15:20:00,10.44,10.45,10.42,10.44,346000.0,10.44,10.45,10.42,10.44,346000.0
2007-03-06 15:30:00,10.44,10.44,10.4,10.41,519000.0,10.44,10.44,10.4,10.41,519000.0
2007-03-06 15:40:00,10.42,10.43,10.41,10.42,401000.0,10.42,10.43,10.41,10.42,401000.0
2007-03-06 15:50:00,10.42,10.44,10.4,10.42,800000.0,10.42,10.44,10.4,10.42,800000.0
2007-03-07 09:30:00,10.46,10.52,10.44,10.46,734000.0,10.46,10.52,10.44,10.46,734000.0
2007-03-07 09:40:00,10.46,10.47,10.34,10.36,934000.0,10.46,10.47,10.34,10.36,934000.0
2007-03-07 09:50:00,10.35,10.38,10.29,10.33,841000.0,10.35,10.38,10.29,10.33,841000.0
2007-03-07 10:00:00,10.33,10.33,10.27,10.3,473000.0,10.33,10.33,10.27,10.3,473000.0
2007-03-07 10:10:00,10.3,10.34,10.28,10.3,327000.0,10.3,10.34,10.28,10.3,327000.0
2007-03-07 10:20:00,10.3,10.38,10.3,10.36,676000.0,10.3,10.38,10.3,10.36,676000.0
2007-03-07 10:30:00,10.37,10.4,10.35,10.4,369000.0,10.37,10.4,10.35,10.4,369000.0
2007-03-07 10:40:00,10.39,10.42,10.37,10.37,395000.0,10.39,10.42,10.37,10.37,395000.0
2007-03-07 10:50:00,10.36,10.37,10.35,10.35,234000.0,10.36,10.37,10.35,10.35,234000.0
2007-03-07 11:00:00,10.35,10.35,10.29,10.3,324000.0,10.35,10.35,10.29,10.3,324000.0
2007-03-07 11:10:00,10.3,10.3,10.28,10.28,338000.0,10.3,10.3,10.28,10.28,338000.0
2007-03-07 11:20:00,10.28,10.29,10.26,10.28,409000.0,10.28,10.29,10.26,10.28,409000.0
2007-03-07 11:30:00,10.27,10.28,10.25,10.26,189000.0,10.27,10.28,10.25,10.26,189000.0
2007-03-07 11:40:00,10.27,10.28,10.26,10.27,295000.0,10.27,10.28,10.26,10.27,295000.0
2007-03-07 11:50:00,10.26,10.3,10.26,10.28,275000.0,10.26,10.3,10.26,10.28,275000.0
2007-03-07 12:00:00,10.28,10.32,10.28,10.31,233000.0,10.28,10.32,10.28,10.31,233000.0
2007-03-07 12:10:00,10.3,10.41,10.29,10.3,115000.0,10.3,10.41,10.29,10.3,115000.0
2007-03-07 12:20:00,10.3,10.41,10.27,10.28,153000.0,10.3,10.41,10.27,10.28,153000.0
2007-03-07 12:30:00,10.28,10.42,10.27,10.29,454000.0,10.28,10.42,10.27,10.29,454000.0
2007-03-07 12:40:00,10.29,10.42,10.29,10.3,299000.0,10.29,10.42,10.29,10.3,299000.0
2007-03-07 12:50:00,10.3,10.31,10.28,10.29,218000.0,10.3,10.31,10.28,10.29,218000.0
2007-03-07 13:00:00,10.29,10.29,10.27,10.29,143000.0,10.29,10.29,10.27,10.29,143000.0
2007-03-07 13:10:00,10.3,10.33,10.27,10.33,221000.0,10.3,10.33,10.27,10.33,221000.0
2007-03-07 13:20:00,10.33,10.36,10.32,10.33,141000.0,10.33,10.36,10.32,10.33,141000.0
2007-03-07 13:30:00,10.32,10.36,10.32,10.35,94000.0,10.32,10.36,10.32,10.35,94000.0
2007-03-07 13:40:00,10.35,10.36,10.33,10.36,183000.0,10.35,10.36,10.33,10.36,183000.0
2007-03-07 13:50:00,10.36,10.36,10.3,10.32,225000.0,10.36,10.36,10.3,10.32,225000.0
2007-03-07 14:00:00,10.32,10.32,10.26,10.26,267000.0,10.32,10.32,10.26,10.26,267000.0
2007-03-07 14:10:00,10.26,10.29,10.26,10.29,281000.0,10.26,10.29,10.26,10.29,281000.0
2007-03-07 14:20:00,10.28,10.29,10.26,10.27,332000.0,10.28,10.29,10.26,10.27,332000.0
2007-03-07 14:30:00,10.26,10.28,10.26,10.28,123000.0,10.26,10.28,10.26,10.28,123000.0
2007-03-07 14:40:00,10.28,10.34,10.28,10.32,236000.0,10.28,10.34,10.28,10.32,236000.0
2007-03-07 14:50:00,10.32,10.33,10.29,10.32,313000.0,10.32,10.33,10.29,10.32,313000.0
2007-03-07 15:00:00,10.31,10.33,10.31,10.32,211000.0,10.31,10.33,10.31,10.32,211000.0
2007-03-07 15:10:00,10.31,10.35,10.31,10.34,367000.0,10.31,10.35,10.31,10.34,367000.0
2007-03-07 15:20:00,10.33,10.35,10.31,10.32,465000.0,10.33,10.35,10.31,10.32,465000.0
2007-03-07 15:30:00,10.31,10.33,10.3,10.32,549000.0,10.31,10.33,10.3,10.32,549000.0
2007-03-07 15:40:00,10.32,10.33,10.3,10.32,756000.0,10.32,10.33,10.3,10.32,756000.0
2007-03-07 15:50:00,10.31,10.36,10.31,10.35,1139000.0,10.31,10.36,10.31,10.35,1139000.0
2007-03-08 09:30:00,10.45,10.49,10.4,10.44,967000.0,10.45,10.49,10.4,10.44,967000.0
2007-03-08 09:40:00,10.44,10.49,10.41,10.43,492000.0,10.44,10.49,10.41,10.43,492000.0
2007-03-08 09:50:00,10.43,10.44,10.41,10.42,220000.0,10.43,10.44,10.41,10.42,220000.0
2007-03-08 10:00:00,10.42,10.46,10.41,10.46,385000.0,10.42,10.46,10.41,10.46,385000.0
2007-03-08 10:10:00,10.46,10.5,10.45,10.49,624000.0,10.46,10.5,10.45,10.49,624000.0
2007-03-08 10:20:00,10.49,10.52,10.48,10.52,867000.0,10.49,10.52,10.48,10.52,867000.0
2007-03-08 10:30:00,10.51,10.53,10.49,10.53,537000.0,10.51,10.53,10.49,10.53,537000.0
2007-03-08 10:40:00,10.53,10.54,10.51,10.54,340000.0,10.53,10.54,10.51,10.54,340000.0
2007-03-08 10:50:00,10.54,10.54,10.52,10.53,320000.0,10.54,10.54,10.52,10.53,320000.0
2007-03-08 11:00:00,10.53,10.53,10.5,10.52,368000.0,10.53,10.53,10.5,10.52,368000.0
2007-03-08 11:10:00,10.51,10.53,10.48,10.49,219000.0,10.51,10.53,10.48,10.49,219000.0
2007-03-08 11:20:00,10.49,10.51,10.47,10.49,282000.0,10.49,10.51,10.47,10.49,282000.0
2007-03-08 11:30:00,10.49,10.53,10.49,10.53,184000.0,10.49,10.53,10.49,10.53,184000.0
2007-03-08 11:40:00,10.53,10.55,10.52,10.54,345000.0,10.53,10.55,10.52,10.54,345000.0
2007-03-08 11:50:00,10.53,10.54,10.52,10.52,233000.0,10.53,10.54,10.52,10.52,233000.0
2007-03-08 12:00:00,10.53,10.53,10.52,10.52,121000.0,10.53,10.53,10.52,10.52,121000.0
2007-03-08 12:10:00,10.53,10.53,10.51,10.52,115000.0,10.53,10.53,10.51,10.52,115000.0
2007-03-08 12:20:00,10.52,10.52,10.51,10.52,93000.0,10.52,10.52,10.51,10.52,93000.0
2007-03-08 12:30:00,10.52,10.52,10.5,10.51,470000.0,10.52,10.52,10.5,10.51,470000.0
2007-03-08 12:40:00,10.51,10.52,10.5,10.52,346000.0,10.51,10.52,10.5,10.52,346000.0
2007-03-08 12:50:00,10.51,10.52,10.5,10.51,127000.0,10.51,10.52,10.5,10.51,127000.0
2007-03-08 13:00:00,10.51,10.52,10.5,10.51,193000.0,10.51,10.52,10.5,10.51,193000.0
2007-03-08 13:10:00,10.51,10.54,10.51,10.51,198000.0,10.51,10.54,10.51,10.51,198000.0
2007-03-08 13:20:00,10.52,10.52,10.5,10.5,140000.0,10.52,10.52,10.5,10.5,140000.0
2007-03-08 13:30:00,10.51,10.52,10.5,10.51,64000.0,10.51,10.52,10.5,10.51,64000.0
2007-03-08 13:40:00,10.52,10.53,10.51,10.52,77000.0,10.52,10.53,10.51,10.52,77000.0
2007-03-08 13:50:00,10.52,10.53,10.51,10.52,238000.0,10.52,10.53,10.51,10.52,238000.0
2007-03-08 14:00:00,10.52,10.53,10.51,10.53,540000.0,10.52,10.53,10.51,10.53,540000.0
2007-03-08 14:10:00,10.53,10.53,10.48,10.52,820000.0,10.53,10.53,10.48,10.52,820000.0
2007-03-08 14:20:00,10.52,10.53,10.5,10.5,465000.0,10.52,10.53,10.5,10.5,465000.0
2007-03-08 14:30:00,10.5,10.52,10.47,10.48,1217000.0,10.5,10.52,10.47,10.48,1217000.0
2007-03-08 14:40:00,10.48,10.52,10.48,10.51,485000.0,10.48,10.52,10.48,10.51,485000.0
2007-03-08 14:50:00,10.51,10.53,10.5,10.51,554000.0,10.51,10.53,10.5,10.51,554000.0
2007-03-08 15:00:00,10.52,10.54,10.5,10.52,426000.0,10.52,10.54,10.5,10.52,426000.0
2007-03-08 15:10:00,10.53,10.56,10.5,10.52,1162000.0,10.53,10.56,10.5,10.52,1162000.0
2007-03-08 15:20:00,10.52,10.56,10.52,10.52,656000.0,10.52,10.56,10.52,10.52,656000.0
2007-03-08 15:30:00,10.52,10.54,10.51,10.53,349000.0,10.52,10.54,10.51,10.53,349000.0
2007-03-08 15:40:00,10.53,10.53,10.5,10.52,670000.0,10.53,10.53,10.5,10.52,670000.0
2007-03-08 15:50:00,10.52,10.54,10.5,10.51,998000.0,10.52,10.54,10.5,10.51,998000.0
2007-03-09 09:30:00,10.6,10.62,10.44,10.47,1014000.0,10.6,10.62,10.44,10.47,1014000.0
2007-03-09 09:40:00,10.46,10.49,10.46,10.47,357000.0,10.46,10.49,10.46,10.47,357000.0
2007-03-09 09:50:00,10.47,10.47,10.38,10.39,991000.0,10.47,10.47,10.38,10.39,991000.0
2007-03-09 10:00:00,10.39,10.4,10.33,10.34,748000.0,10.39,10.4,10.33,10.34,748000.0
2007-03-09 10:10:00,10.34,10.37,10.3,10.32,1149000.0,10.34,10.37,10.3,10.32,1149000.0
2007-03-09 10:20:00,10.32,10.34,10.31,10.34,2029000.0,10.32,10.34,10.31,10.34,2029000.0
2007-03-09 10:30:00,10.34,10.36,10.31,10.33,465000.0,10.34,10.36,10.31,10.33,465000.0
2007-03-09 10:40:00,10.33,10.34,10.31,10.34,384000.0,10.33,10.34,10.31,10.34,384000.0
2007-03-09 10:50:00,10.34,10.36,10.31,10.31,520000.0,10.34,10.36,10.31,10.31,520000.0
2007-03-09 11:00:00,10.31,10.31,10.29,10.31,529000.0,10.31,10.31,10.29,10.31,529000.0
2007-03-09 11:10:00,10.3,10.31,10.29,10.3,196000.0,10.3,10.31,10.29,10.3,196000.0
2007-03-09 11:20:00,10.3,10.3,10.28,10.28,248000.0,10.3,10.3,10.28,10.28,248000.0
2007-03-09 11:30:00,10.28,10.33,10.28,10.32,503000.0,10.28,10.33,10.28,10.32,503000.0
2007-03-09 11:40:00,10.32,10.33,10.3,10.31,448000.0,10.32,10.33,10.3,10.31,448000.0
2007-03-09 11:50:00,10.3,10.33,10.3,10.31,818000.0,10.3,10.33,10.3,10.31,818000.0
2007-03-09 12:00:00,10.31,10.32,10.3,10.3,269000.0,10.31,10.32,10.3,10.3,269000.0
2007-03-09 12:10:00,10.3,10.31,10.3,10.3,139000.0,10.3,10.31,10.3,10.3,139000.0
2007-03-09 12:20:00,10.3,10.3,10.3,10.3,89000.0,10.3,10.3,10.3,10.3,89000.0
2007-03-09 12:30:00,10.3,10.32,10.3,10.32,138000.0,10.3,10.32,10.3,10.32,138000.0
2007-03-09 12:40:00,10.31,10.31,10.29,10.29,348000.0,10.31,10.31,10.29,10.29,348000.0
2007-03-09 12:50:00,10.29,10.29,10.26,10.26,397000.0,10.29,10.29,10.26,10.26,397000.0
2007-03-09 13:00:00,10.26,10.29,10.25,10.26,442000.0,10.26,10.29,10.25,10.26,442000.0
2007-03-09 13:10:00,10.26,10.26,10.25,10.26,225000.0,10.26,10.26,10.25,10.26,225000.0
2007-03-09 13:20:00,10.26,10.26,10.24,10.24,241000.0,10.26,10.26,10.24,10.24,241000.0
2007-03-09 13:30:00,10.24,10.24,10.19,10.19,593000.0,10.24,10.24,10.19,10.19,593000.0
2007-03-09 13:40:00,10.19,10.22,10.19,10.2,630000.0,10.19,10.22,10.19,10.2,630000.0
2007-03-09 13:50:00,10.21,10.21,10.16,10.16,795000.0,10.21,10.21,10.16,10.16,795000.0
2007-03-09 14:00:00,10.16,10.18,10.13,10.15,1042000.0,10.16,10.18,10.13,10.15,1042000.0
2007-03-09 14:10:00,10.15,10.17,10.13,10.17,348000.0,10.15,10.17,10.13,10.17,348000.0
2007-03-09 14:20:00,10.17,10.18,10.1,10.11,512000.0,10.17,10.18,10.1,10.11,512000.0
2007-03-09 14:30:00,10.11,10.14,10.11,10.12,921000.0,10.11,10.14,10.11,10.12,921000.0
2007-03-09 14:40:00,10.12,10.15,10.12,10.12,1430000.0,10.12,10.15,10.12,10.12,1430000.0
2007-03-09 14:50:00,10.12,10.16,10.12,10.15,510000.0,10.12,10.16,10.12,10.15,510000.0
2007-03-09 15:00:00,10.15,10.17,10.13,10.15,683000.0,10.15,10.17,10.13,10.15,683000.0
2007-03-09 15:10:00,10.15,10.22,10.15,10.19,1037000.0,10.15,10.22,10.15,10.19,1037000.0
2007-03-09 15:20:00,10.19,10.21,10.17,10.19,793000.0,10.19,10.21,10.17,10.19,793000.0
2007-03-09 15:30:00,10.19,10.2,10.17,10.19,1406000.0,10.19,10.2,10.17,10.19,1406000.0
2007-03-09 15:40:00,10.2,10.22,10.19,10.2,977000.0,10.2,10.22,10.19,10.2,977000.0
2007-03-09 15:50:00,10.21,10.25,10.2,10.24,2331000.0,10.21,10.25,10.2,10.24,2331000.0
2007-03-12 09:30:00,10.22,10.29,10.18,10.21,792000.0,10.22,10.29,10.18,10.21,792000.0
2007-03-12 09:40:00,10.21,10.24,10.14,10.15,1113000.0,10.21,10.24,10.14,10.15,1113000.0
2007-03-12 09:50:00,10.15,10.19,10.1,10.12,632000.0,10.15,10.19,10.1,10.12,632000.0
2007-03-12 10:00:00,10.12,10.13,10.11,10.12,708000.0,10.12,10.13,10.11,10.12,708000.0
2007-03-12 10:10:00,10.12,10.19,10.11,10.17,687000.0,10.12,10.19,10.11,10.17,687000.0
2007-03-12 10:20:00,10.17,10.2,10.15,10.15,542000.0,10.17,10.2,10.15,10.15,542000.0
2007-03-12 10:30:00,10.15,10.15,10.11,10.12,215000.0,10.15,10.15,10.11,10.12,215000.0
2007-03-12 10:40:00,10.12,10.12,10.05,10.06,631000.0,10.12,10.12,10.05,10.06,631000.0
2007-03-12 10:50:00,10.06,10.11,10.06,10.11,278000.0,10.06,10.11,10.06,10.11,278000.0
2007-03-12 11:00:00,10.11,10.13,10.08,10.09,309000.0,10.11,10.13,10.08,10.09,309000.0
2007-03-12 11:10:00,10.08,10.12,10.08,10.1,354000.0,10.08,10.12,10.08,10.1,354000.0
2007-03-12 11:20:00,10.1,10.13,10.1,10.12,505000.0,10.1,10.13,10.1,10.12,505000.0
2007-03-12 11:30:00,10.13,10.17,10.12,10.17,262000.0,10.13,10.17,10.12,10.17,262000.0
2007-03-12 11:40:00,10.17,10.17,10.14,10.15,353000.0,10.17,10.17,10.14,10.15,353000.0
2007-03-12 11:50:00,10.15,10.17,10.15,10.16,433000.0,10.15,10.17,10.15,10.16,433000.0
2007-03-12 12:00:00,10.16,10.17,10.15,10.17,361000.0,10.16,10.17,10.15,10.17,361000.0
2007-03-12 12:10:00,10.17,10.22,10.17,10.22,836000.0,10.17,10.22,10.17,10.22,836000.0
2007-03-12 12:20:00,10.21,10.27,10.21,10.27,1071000.0,10.21,10.27,10.21,10.27,1071000.0
2007-03-12 12:30:00,10.27,10.29,10.24,10.25,929000.0,10.27,10.29,10.24,10.25,929000.0
2007-03-12 12:40:00,10.25,10.28,10.24,10.26,404000.0,10.25,10.28,10.24,10.26,404000.0
2007-03-12 12:50:00,10.26,10.27,10.25,10.26,198000.0,10.26,10.27,10.25,10.26,198000.0
2007-03-12 13:00:00,10.26,10.26,10.25,10.25,414000.0,10.26,10.26,10.25,10.25,414000.0
2007-03-12 13:10:00,10.25,10.26,10.24,10.24,538000.0,10.25,10.26,10.24,10.24,538000.0
2007-03-12 13:20:00,10.24,10.24,10.19,10.21,222000.0,10.24,10.24,10.19,10.21,222000.0
2007-03-12 13:30:00,10.21,10.22,10.2,10.21,79000.0,10.21,10.22,10.2,10.21,79000.0
2007-03-12 13:40:00,10.21,10.22,10.2,10.22,131000.0,10.21,10.22,10.2,10.22,131000.0
2007-03-12 13:50:00,10.22,10.25,10.22,10.22,139000.0,10.22,10.25,10.22,10.22,139000.0
2007-03-12 14:00:00,10.22,10.22,10.21,10.21,117000.0,10.22,10.22,10.21,10.21,117000.0
2007-03-12 14:10:00,10.21,10.25,10.21,10.25,216000.0,10.21,10.25,10.21,10.25,216000.0
2007-03-12 14:20:00,10.25,10.26,10.22,10.23,292000.0,10.25,10.26,10.22,10.23,292000.0
2007-03-12 14:30:00,10.24,10.27,10.24,10.26,363000.0,10.24,10.27,10.24,10.26,363000.0
2007-03-12 14:40:00,10.26,10.31,10.26,10.3,723000.0,10.26,10.31,10.26,10.3,723000.0
2007-03-12 14:50:00,10.3,10.31,10.27,10.28,515000.0,10.3,10.31,10.27,10.28,515000.0
2007-03-12 15:00:00,10.28,10.28,10.26,10.27,173000.0,10.28,10.28,10.26,10.27,173000.0
2007-03-12 15:10:00,10.27,10.27,10.26,10.26,187000.0,10.27,10.27,10.26,10.26,187000.0
2007-03-12 15:20:00,10.26,10.27,10.24,10.25,366000.0,10.26,10.27,10.24,10.25,366000.0
2007-03-12 15:30:00,10.25,10.26,10.23,10.24,521000.0,10.25,10.26,10.23,10.24,521000.0
2007-03-12 15:40:00,10.24,10.26,10.24,10.25,258000.0,10.24,10.26,10.24,10.25,258000.0
2007-03-12 15:50:00,10.25,10.26,10.24,10.26,428000.0,10.25,10.26,10.24,10.26,428000.0
2007-03-13 09:30:00,10.19,10.2,10.15,10.18,554000.0,10.19,10.2,10.15,10.18,554000.0
2007-03-13 09:40:00,10.18,10.18,10.14,10.16,800000.0,10.18,10.18,10.14,10.16,800000.0
2007-03-13 09:50:00,10.15,10.17,10.11,10.11,707000.0,10.15,10.17,10.11,10.11,707000.0
2007-03-13 10:00:00,10.11,10.11,10.05,10.08,783000.0,10.11,10.11,10.05,10.08,783000.0
2007-03-13 10:10:00,10.07,10.1,10.05,10.08,431000.0,10.07,10.1,10.05,10.08,431000.0
2007-03-13 10:20:00,10.08,10.08,10.06,10.06,360000.0,10.08,10.08,10.06,10.06,360000.0
2007-03-13 10:30:00,10.06,10.08,10.06,10.07,520000.0,10.06,10.08,10.06,10.07,520000.0
2007-03-13 10:40:00,10.08,10.08,10.07,10.07,187000.0,10.08,10.08,10.07,10.07,187000.0
2007-03-13 10:50:00,10.07,10.12,10.07,10.1,347000.0,10.07,10.12,10.07,10.1,347000.0
2007-03-13 11:00:00,10.1,10.11,10.09,10.1,593000.0,10.1,10.11,10.09,10.1,593000.0
2007-03-13 11:10:00,10.1,10.1,10.08,10.09,347000.0,10.1,10.1,10.08,10.09,347000.0
2007-03-13 11:20:00,10.09,10.12,10.08,10.1,753000.0,10.09,10.12,10.08,10.1,753000.0
2007-03-13 11:30:00,10.1,10.11,10.09,10.09,422000.0,10.1,10.11,10.09,10.09,422000.0
2007-03-13 11:40:00,10.09,10.1,10.08,10.08,335000.0,10.09,10.1,10.08,10.08,335000.0
2007-03-13 11:50:00,10.08,10.09,10.06,10.07,483000.0,10.08,10.09,10.06,10.07,483000.0
2007-03-13 12:00:00,10.07,10.08,10.06,10.07,385000.0,10.07,10.08,10.06,10.07,385000.0
2007-03-13 12:10:00,10.07,10.07,10.05,10.06,1013000.0,10.07,10.07,10.05,10.06,1013000.0
2007-03-13 12:20:00,10.06,10.06,10.02,10.03,1181000.0,10.06,10.06,10.02,10.03,1181000.0
2007-03-13 12:30:00,10.02,10.04,10.01,10.02,655000.0,10.02,10.04,10.01,10.02,655000.0
2007-03-13 12:40:00,10.02,10.04,10.01,10.02,666000.0,10.02,10.04,10.01,10.02,666000.0
2007-03-13 12:50:00,10.02,10.02,9.98,10.0,775000.0,10.02,10.02,9.98,10.0,775000.0
2007-03-13 13:00:00,10.0,10.05,9.99,10.01,522000.0,10.0,10.05,9.99,10.01,522000.0
2007-03-13 13:10:00,10.01,10.02,10.0,10.01,292000.0,10.01,10.02,10.0,10.01,292000.0
2007-03-13 13:20:00,10.0,10.04,10.0,10.01,346000.0,10.0,10.04,10.0,10.01,346000.0
2007-03-13 13:30:00,10.0,10.01,9.98,10.0,863000.0,10.0,10.01,9.98,10.0,863000.0
2007-03-13 13:40:00,9.99,10.01,9.98,10.0,529000.0,9.99,10.01,9.98,10.0,529000.0
2007-03-13 13:50:00,10.0,10.02,9.96,9.98,995000.0,10.0,10.02,9.96,9.98,995000.0
2007-03-13 14:00:00,9.98,9.98,9.95,9.95,591000.0,9.98,9.98,9.95,9.95,591000.0
2007-03-13 14:10:00,9.95,9.97,9.92,9.93,761000.0,9.95,9.97,9.92,9.93,761000.0
2007-03-13 14:20:00,9.94,9.94,9.91,9.92,428000.0,9.94,9.94,9.91,9.92,428000.0
2007-03-13 14:30:00,9.92,9.96,9.92,9.92,579000.0,9.92,9.96,9.92,9.92,579000.0
2007-03-13 14:40:00,9.92,9.96,9.92,9.95,388000.0,9.92,9.96,9.92,9.95,388000.0
2007-03-13 14:50:00,9.95,9.95,9.93,9.93,552000.0,9.95,9.95,9.93,9.93,552000.0
2007-03-13 15:00:00,9.93,9.95,9.91,9.92,391000.0,9.93,9.95,9.91,9.92,391000.0
2007-03-13 15:10:00,9.93,9.95,9.91,9.95,309000.0,9.93,9.95,9.91,9.95,309000.0
2007-03-13 15:20:00,9.95,9.99,9.94,9.97,715000.0,9.95,9.99,9.94,9.97,715000.0
2007-03-13 15:30:00,9.98,9.98,9.94,9.94,368000.0,9.98,9.98,9.94,9.94,368000.0
2007-03-13 15:40:00,9.94,9.95,9.9,9.9,713000.0,9.94,9.95,9.9,9.9,713000.0
2007-03-13 15:50:00,9.9,9.91,9.87,9.89,1233000.0,9.9,9.91,9.87,9.89,1233000.0
2007-03-14 09:30:00,9.85,9.87,9.63,9.63,3241000.0,9.85,9.87,9.63,9.63,3241000.0
2007-03-14 09:40:00,9.63,9.65,9.43,9.48,4191000.0,9.63,9.65,9.43,9.48,4191000.0
2007-03-14 09:50:00,9.48,9.56,9.34,9.54,4490000.0,9.48,9.56,9.34,9.54,4490000.0
2007-03-14 10:00:00,9.54,9.55,9.45,9.5,1639000.0,9.54,9.55,9.45,9.5,1639000.0
2007-03-14 10:10:00,9.49,9.56,9.47,9.55,1877000.0,9.49,9.56,9.47,9.55,1877000.0
2007-03-14 10:20:00,9.55,9.6,9.53,9.54,1065000.0,9.55,9.6,9.53,9.54,1065000.0
2007-03-14 10:30:00,9.54,9.58,9.53,9.53,982000.0,9.54,9.58,9.53,9.53,982000.0
2007-03-14 10:40:00,9.53,9.54,9.44,9.46,1222000.0,9.53,9.54,9.44,9.46,1222000.0
2007-03-14 10:50:00,9.46,9.52,9.42,9.5,974000.0,9.46,9.52,9.42,9.5,974000.0
2007-03-14 11:00:00,9.5,9.51,9.47,9.49,1115000.0,9.5,9.51,9.47,9.49,1115000.0
2007-03-14 11:10:00,9.49,9.5,9.48,9.5,683000.0,9.49,9.5,9.48,9.5,683000.0
2007-03-14 11:20:00,9.5,9.54,9.48,9.5,545000.0,9.5,9.54,9.48,9.5,545000.0
2007-03-14 11:30:00,9.5,9.51,9.46,9.51,661000.0,9.5,9.51,9.46,9.51,661000.0
2007-03-14 11:40:00,9.49,9.53,9.49,9.5,545000.0,9.49,9.53,9.49,9.5,545000.0
2007-03-14 11:50:00,9.51,9.51,9.49,9.5,676000.0,9.51,9.51,9.49,9.5,676000.0
2007-03-14 12:00:00,9.5,9.52,9.47,9.49,634000.0,9.5,9.52,9.47,9.49,634000.0
2007-03-14 12:10:00,9.49,9.52,9.47,9.51,484000.0,9.49,9.52,9.47,9.51,484000.0
2007-03-14 12:20:00,9.51,9.52,9.45,9.47,776000.0,9.51,9.52,9.45,9.47,776000.0
2007-03-14 12:30:00,9.47,9.5,9.45,9.47,656000.0,9.47,9.5,9.45,9.47,656000.0
2007-03-14 12:40:00,9.47,9.49,9.46,9.46,338000.0,9.47,9.49,9.46,9.46,338000.0
2007-03-14 12:50:00,9.46,9.49,9.46,9.46,255000.0,9.46,9.49,9.46,9.46,255000.0
2007-03-14 13:00:00,9.47,9.53,9.46,9.52,556000.0,9.47,9.53,9.46,9.52,556000.0
2007-03-14 13:10:00,9.52,9.61,9.47,9.6,859000.0,9.52,9.61,9.47,9.6,859000.0
2007-03-14 13:20:00,9.6,9.67,9.46,9.64,821000.0,9.6,9.67,9.46,9.64,821000.0
2007-03-14 13:30:00,9.64,9.65,9.5,9.61,367000.0,9.64,9.65,9.5,9.61,367000.0
2007-03-14 13:40:00,9.62,9.7,9.54,9.62,598000.0,9.62,9.7,9.54,9.62,598000.0
2007-03-14 13:50:00,9.62,9.63,9.53,9.62,382000.0,9.62,9.63,9.53,9.62,382000.0
2007-03-14 14:00:00,9.62,9.66,9.59,9.63,292000.0,9.62,9.66,9.59,9.63,292000.0
2007-03-14 14:10:00,9.63,9.7,9.63,9.69,599000.0,9.63,9.7,9.63,9.69,599000.0
2007-03-14 14:20:00,9.69,9.72,9.61,9.67,897000.0,9.69,9.72,9.61,9.67,897000.0
2007-03-14 14:30:00,9.67,9.7,9.64,9.69,362000.0,9.67,9.7,9.64,9.69,362000.0
2007-03-14 14:40:00,9.69,9.72,9.61,9.66,663000.0,9.69,9.72,9.61,9.66,663000.0
2007-03-14 14:50:00,9.66,9.7,9.63,9.68,296000.0,9.66,9.7,9.63,9.68,296000.0
2007-03-14 15:00:00,9.68,9.72,9.63,9.71,708000.0,9.68,9.72,9.63,9.71,708000.0
2007-03-14 15:10:00,9.71,9.78,9.67,9.74,796000.0,9.71,9.78,9.67,9.74,796000.0
2007-03-14 15:20:00,9.73,9.78,9.66,9.75,900000.0,9.73,9.78,9.66,9.75,900000.0
2007-03-14 15:30:00,9.75,9.76,9.68,9.75,454000.0,9.75,9.76,9.68,9.75,454000.0
2007-03-14 15:40:00,9.75,9.77,9.68,9.75,361000.0,9.75,9.77,9.68,9.75,361000.0
2007-03-14 15:50:00,9.75,9.76,9.7,9.74,1064000.0,9.75,9.76,9.7,9.74,1064000.0
2007-03-15 09:30:00,9.6,9.83,9.6,9.7,1088000.0,9.6,9.83,9.6,9.7,1088000.0
2007-03-15 09:40:00,9.7,9.76,9.67,9.75,284000.0,9.7,9.76,9.67,9.75,284000.0
2007-03-15 09:50:00,9.75,9.83,9.75,9.83,266000.0,9.75,9.83,9.75,9.83,266000.0
2007-03-15 10:00:00,9.83,9.83,9.69,9.72,357000.0,9.83,9.83,9.69,9.72,357000.0
2007-03-15 10:10:00,9.72,9.74,9.68,9.72,565000.0,9.72,9.74,9.68,9.72,565000.0
2007-03-15 10:20:00,9.73,9.74,9.7,9.74,135000.0,9.73,9.74,9.7,9.74,135000.0
2007-03-15 10:30:00,9.74,9.76,9.71,9.72,337000.0,9.74,9.76,9.71,9.72,337000.0
2007-03-15 10:40:00,9.72,9.75,9.72,9.72,239000.0,9.72,9.75,9.72,9.72,239000.0
2007-03-15 10:50:00,9.71,9.73,9.68,9.7,214000.0,9.71,9.73,9.68,9.7,214000.0
2007-03-15 11:00:00,9.7,9.71,9.69,9.69,148000.0,9.7,9.71,9.69,9.69,148000.0
2007-03-15 11:10:00,9.7,9.82,9.66,9.7,170000.0,9.7,9.82,9.66,9.7,170000.0
2007-03-15 11:20:00,9.69,9.76,9.68,9.69,354000.0,9.69,9.76,9.68,9.69,354000.0
2007-03-15 11:30:00,9.69,9.69,9.68,9.69,98000.0,9.69,9.69,9.68,9.69,98000.0
2007-03-15 11:40:00,9.68,9.69,9.63,9.64,281000.0,9.68,9.69,9.63,9.64,281000.0
2007-03-15 11:50:00,9.63,9.65,9.63,9.65,212000.0,9.63,9.65,9.63,9.65,212000.0
2007-03-15 12:00:00,9.65,9.69,9.65,9.65,325000.0,9.65,9.69,9.65,9.65,325000.0
2007-03-15 12:10:00,9.65,9.67,9.65,9.66,134000.0,9.65,9.67,9.65,9.66,134000.0
2007-03-15 12:20:00,9.66,9.66,9.65,9.65,76000.0,9.66,9.66,9.65,9.65,76000.0
2007-03-15 12:30:00,9.65,9.66,9.65,9.65,77000.0,9.65,9.66,9.65,9.65,77000.0
2007-03-15 12:40:00,9.65,9.66,9.64,9.64,182000.0,9.65,9.66,9.64,9.64,182000.0
2007-03-15 12:50:00,9.64,9.65,9.63,9.64,119000.0,9.64,9.65,9.63,9.64,119000.0
2007-03-15 13:00:00,9.64,9.67,9.62,9.65,144000.0,9.64,9.67,9.62,9.65,144000.0
2007-03-15 13:10:00,9.65,9.65,9.64,9.65,76000.0,9.65,9.65,9.64,9.65,76000.0
2007-03-15 13:20:00,9.65,9.65,9.63,9.63,79000.0,9.65,9.65,9.63,9.63,79000.0
2007-03-15 13:30:00,9.63,9.64,9.61,9.62,179000.0,9.63,9.64,9.61,9.62,179000.0
2007-03-15 13:40:00,9.61,9.62,9.58,9.59,312000.0,9.61,9.62,9.58,9.59,312000.0
2007-03-15 13:50:00,9.6,9.61,9.58,9.59,236000.0,9.6,9.61,9.58,9.59,236000.0
2007-03-15 14:00:00,9.59,9.6,9.59,9.59,171000.0,9.59,9.6,9.59,9.59,171000.0
2007-03-15 14:10:00,9.6,9.6,9.57,9.59,419000.0,9.6,9.6,9.57,9.59,419000.0
2007-03-15 14:20:00,9.59,9.59,9.55,9.56,273000.0,9.59,9.59,9.55,9.56,273000.0
2007-03-15 14:30:00,9.55,9.59,9.55,9.58,188000.0,9.55,9.59,9.55,9.58,188000.0
2007-03-15 14:40:00,9.58,9.62,9.58,9.61,651000.0,9.58,9.62,9.58,9.61,651000.0
2007-03-15 14:50:00,9.62,9.65,9.62,9.65,307000.0,9.62,9.65,9.62,9.65,307000.0
2007-03-15 15:00:00,9.65,9.65,9.63,9.64,256000.0,9.65,9.65,9.63,9.64,256000.0
2007-03-15 15:10:00,9.64,9.64,9.61,9.61,196000.0,9.64,9.64,9.61,9.61,196000.0
2007-03-15 15:20:00,9.62,9.63,9.6,9.61,223000.0,9.62,9.63,9.6,9.61,223000.0
2007-03-15 15:30:00,9.61,9.62,9.59,9.61,323000.0,9.61,9.62,9.59,9.61,323000.0
2007-03-15 15:40:00,9.61,9.62,9.61,9.62,287000.0,9.61,9.62,9.61,9.62,287000.0
2007-03-15 15:50:00,9.62,9.64,9.61,9.62,667000.0,9.62,9.64,9.61,9.62,667000.0
2007-03-16 09:30:00,9.62,9.69,9.58,9.63,481000.0,9.62,9.69,9.58,9.63,481000.0
2007-03-16 09:40:00,9.62,9.65,9.59,9.64,275000.0,9.62,9.65,9.59,9.64,275000.0
2007-03-16 09:50:00,9.63,9.64,9.61,9.63,151000.0,9.63,9.64,9.61,9.63,151000.0
2007-03-16 10:00:00,9.63,9.65,9.6,9.62,192000.0,9.63,9.65,9.6,9.62,192000.0
2007-03-16 10:10:00,9.62,9.64,9.62,9.63,206000.0,9.62,9.64,9.62,9.63,206000.0
2007-03-16 10:20:00,9.62,9.62,9.6,9.62,140000.0,9.62,9.62,9.6,9.62,140000.0
2007-03-16 10:30:00,9.62,9.63,9.61,9.61,145000.0,9.62,9.63,9.61,9.61,145000.0
2007-03-16 10:40:00,9.61,9.61,9.55,9.55,468000.0,9.61,9.61,9.55,9.55,468000.0
2007-03-16 10:50:00,9.55,9.55,9.5,9.51,1600000.0,9.55,9.55,9.5,9.51,1600000.0
2007-03-16 11:00:00,9.51,9.52,9.47,9.5,401000.0,9.51,9.52,9.47,9.5,401000.0
2007-03-16 11:10:00,9.5,9.5,9.48,9.49,304000.0,9.5,9.5,9.48,9.49,304000.0
2007-03-16 11:20:00,9.49,9.5,9.47,9.48,336000.0,9.49,9.5,9.47,9.48,336000.0
2007-03-16 11:30:00,9.48,9.49,9.47,9.48,351000.0,9.48,9.49,9.47,9.48,351000.0
2007-03-16 11:40:00,9.48,9.5,9.47,9.48,340000.0,9.48,9.5,9.47,9.48,340000.0
2007-03-16 11:50:00,9.48,9.48,9.46,9.47,339000.0,9.48,9.48,9.46,9.47,339000.0
2007-03-16 12:00:00,9.47,9.52,9.46,9.51,532000.0,9.47,9.52,9.46,9.51,532000.0
2007-03-16 12:10:00,9.51,9.53,9.51,9.51,188000.0,9.51,9.53,9.51,9.51,188000.0
2007-03-16 12:20:00,9.51,9.51,9.5,9.5,169000.0,9.51,9.51,9.5,9.5,169000.0
2007-03-16 12:30:00,9.5,9.51,9.5,9.5,143000.0,9.5,9.51,9.5,9.5,143000.0
2007-03-16 12:40:00,9.5,9.53,9.5,9.52,126000.0,9.5,9.53,9.5,9.52,126000.0
2007-03-16 12:50:00,9.52,9.53,9.51,9.52,46000.0,9.52,9.53,9.51,9.52,46000.0
2007-03-16 13:00:00,9.52,9.53,9.51,9.53,146000.0,9.52,9.53,9.51,9.53,146000.0
2007-03-16 13:10:00,9.53,9.55,9.52,9.54,215000.0,9.53,9.55,9.52,9.54,215000.0
2007-03-16 13:20:00,9.54,9.55,9.53,9.53,121000.0,9.54,9.55,9.53,9.53,121000.0
2007-03-16 13:30:00,9.53,9.55,9.51,9.54,178000.0,9.53,9.55,9.51,9.54,178000.0
2007-03-16 13:40:00,9.54,9.56,9.54,9.55,138000.0,9.54,9.56,9.54,9.55,138000.0
2007-03-16 13:50:00,9.55,9.57,9.54,9.55,94000.0,9.55,9.57,9.54,9.55,94000.0
2007-03-16 14:00:00,9.55,9.55,9.53,9.55,151000.0,9.55,9.55,9.53,9.55,151000.0
2007-03-16 14:10:00,9.55,9.56,9.54,9.54,431000.0,9.55,9.56,9.54,9.54,431000.0
2007-03-16 14:20:00,9.54,9.56,9.54,9.55,249000.0,9.54,9.56,9.54,9.55,249000.0
2007-03-16 14:30:00,9.55,9.56,9.55,9.55,127000.0,9.55,9.56,9.55,9.55,127000.0
2007-03-16 14:40:00,9.55,9.55,9.55,9.55,322000.0,9.55,9.55,9.55,9.55,322000.0
2007-03-16 14:50:00,9.55,9.56,9.55,9.56,338000.0,9.55,9.56,9.55,9.56,338000.0
2007-03-16 15:00:00,9.56,9.58,9.55,9.55,264000.0,9.56,9.58,9.55,9.55,264000.0
2007-03-16 15:10:00,9.55,9.57,9.55,9.56,235000.0,9.55,9.57,9.55,9.56,235000.0
2007-03-16 15:20:00,9.56,9.58,9.56,9.58,272000.0,9.56,9.58,9.56,9.58,272000.0
2007-03-16 15:30:00,9.58,9.58,9.56,9.57,244000.0,9.58,9.58,9.56,9.57,244000.0
2007-03-16 15:40:00,9.56,9.58,9.55,9.58,400000.0,9.56,9.58,9.55,9.58,400000.0
2007-03-16 15:50:00,9.58,9.6,9.57,9.58,587000.0,9.58,9.6,9.57,9.58,587000.0
2007-03-19 09:30:00,9.7,9.7,9.65,9.66,923000.0,9.7,9.7,9.65,9.66,923000.0
2007-03-19 09:40:00,9.66,9.68,9.55,9.57,663000.0,9.66,9.68,9.55,9.57,663000.0
2007-03-19 09:50:00,9.58,9.58,9.55,9.58,463000.0,9.58,9.58,9.55,9.58,463000.0
2007-03-19 10:00:00,9.58,9.58,9.55,9.56,570000.0,9.58,9.58,9.55,9.56,570000.0
2007-03-19 10:10:00,9.56,9.58,9.55,9.56,372000.0,9.56,9.58,9.55,9.56,372000.0
2007-03-19 10:20:00,9.56,9.58,9.56,9.57,325000.0,9.56,9.58,9.56,9.57,325000.0
2007-03-19 10:30:00,9.57,9.58,9.55,9.57,446000.0,9.57,9.58,9.55,9.57,446000.0
2007-03-19 10:40:00,9.58,9.58,9.55,9.58,150000.0,9.58,9.58,9.55,9.58,150000.0
2007-03-19 10:50:00,9.58,9.6,9.56,9.58,388000.0,9.58,9.6,9.56,9.58,388000.0
2007-03-19 11:00:00,9.57,9.65,9.57,9.63,439000.0,9.57,9.65,9.57,9.63,439000.0
2007-03-19 11:10:00,9.64,9.66,9.6,9.6,314000.0,9.64,9.66,9.6,9.6,314000.0
2007-03-19 11:20:00,9.6,9.67,9.6,9.66,224000.0,9.6,9.67,9.6,9.66,224000.0
2007-03-19 11:30:00,9.66,9.68,9.65,9.68,562000.0,9.66,9.68,9.65,9.68,562000.0
2007-03-19 11:40:00,9.68,9.68,9.64,9.64,605000.0,9.68,9.68,9.64,9.64,605000.0
2007-03-19 11:50:00,9.64,9.65,9.63,9.64,245000.0,9.64,9.65,9.63,9.64,245000.0
2007-03-19 12:00:00,9.64,9.66,9.64,9.66,229000.0,9.64,9.66,9.64,9.66,229000.0
2007-03-19 12:10:00,9.67,9.67,9.65,9.67,211000.0,9.67,9.67,9.65,9.67,211000.0
2007-03-19 12:20:00,9.67,9.67,9.65,9.65,208000.0,9.67,9.67,9.65,9.65,208000.0
2007-03-19 12:30:00,9.65,9.66,9.63,9.65,274000.0,9.65,9.66,9.63,9.65,274000.0
2007-03-19 12:40:00,9.65,9.66,9.65,9.65,46000.0,9.65,9.66,9.65,9.65,46000.0
2007-03-19 12:50:00,9.66,9.68,9.65,9.65,182000.0,9.66,9.68,9.65,9.65,182000.0
2007-03-19 13:00:00,9.65,9.66,9.63,9.65,246000.0,9.65,9.66,9.63,9.65,246000.0
2007-03-19 13:10:00,9.65,9.65,9.64,9.65,89000.0,9.65,9.65,9.64,9.65,89000.0
2007-03-19 13:20:00,9.65,9.66,9.64,9.65,126000.0,9.65,9.66,9.64,9.65,126000.0
2007-03-19 13:30:00,9.65,9.65,9.64,9.65,61000.0,9.65,9.65,9.64,9.65,61000.0
2007-03-19 13:40:00,9.65,9.66,9.65,9.66,58000.0,9.65,9.66,9.65,9.66,58000.0
2007-03-19 13:50:00,9.66,9.69,9.66,9.66,326000.0,9.66,9.69,9.66,9.66,326000.0
2007-03-19 14:00:00,9.66,9.68,9.65,9.66,57000.0,9.66,9.68,9.65,9.66,57000.0
2007-03-19 14:10:00,9.66,9.67,9.65,9.66,113000.0,9.66,9.67,9.65,9.66,113000.0
2007-03-19 14:20:00,9.66,9.66,9.65,9.65,164000.0,9.66,9.66,9.65,9.65,164000.0
2007-03-19 14:30:00,9.65,9.67,9.63,9.67,235000.0,9.65,9.67,9.63,9.67,235000.0
2007-03-19 14:40:00,9.67,9.67,9.64,9.65,175000.0,9.67,9.67,9.64,9.65,175000.0
2007-03-19 14:50:00,9.65,9.66,9.64,9.65,44000.0,9.65,9.66,9.64,9.65,44000.0
2007-03-19 15:00:00,9.65,9.65,9.62,9.64,296000.0,9.65,9.65,9.62,9.64,296000.0
2007-03-19 15:10:00,9.64,9.65,9.62,9.65,112000.0,9.64,9.65,9.62,9.65,112000.0
2007-03-19 15:20:00,9.65,9.67,9.64,9.65,648000.0,9.65,9.67,9.64,9.65,648000.0
2007-03-19 15:30:00,9.65,9.67,9.65,9.66,229000.0,9.65,9.67,9.65,9.66,229000.0
2007-03-19 15:40:00,9.66,9.68,9.63,9.65,469000.0,9.66,9.68,9.63,9.65,469000.0
2007-03-19 15:50:00,9.65,9.67,9.64,9.66,645000.0,9.65,9.67,9.64,9.66,645000.0
2007-03-20 09:30:00,9.62,9.75,9.62,9.7,616000.0,9.62,9.75,9.62,9.7,616000.0
2007-03-20 09:40:00,9.7,9.7,9.67,9.69,265000.0,9.7,9.7,9.67,9.69,265000.0
2007-03-20 09:50:00,9.69,9.7,9.65,9.65,167000.0,9.69,9.7,9.65,9.65,167000.0
2007-03-20 10:00:00,9.65,9.7,9.65,9.68,243000.0,9.65,9.7,9.65,9.68,243000.0
2007-03-20 10:10:00,9.68,9.7,9.66,9.66,97000.0,9.68,9.7,9.66,9.66,97000.0
2007-03-20 10:20:00,9.67,9.68,9.65,9.67,67000.0,9.67,9.68,9.65,9.67,67000.0
2007-03-20 10:30:00,9.68,9.7,9.68,9.69,61000.0,9.68,9.7,9.68,9.69,61000.0
2007-03-20 10:40:00,9.68,9.7,9.67,9.68,176000.0,9.68,9.7,9.67,9.68,176000.0
2007-03-20 10:50:00,9.68,9.68,9.64,9.65,313000.0,9.68,9.68,9.64,9.65,313000.0
2007-03-20 11:00:00,9.65,9.68,9.65,9.67,102000.0,9.65,9.68,9.65,9.67,102000.0
2007-03-20 11:10:00,9.67,9.68,9.66,9.67,112000.0,9.67,9.68,9.66,9.67,112000.0
2007-03-20 11:20:00,9.67,9.67,9.66,9.67,92000.0,9.67,9.67,9.66,9.67,92000.0
2007-03-20 11:30:00,9.67,9.67,9.65,9.66,125000.0,9.67,9.67,9.65,9.66,125000.0
2007-03-20 11:40:00,9.66,9.66,9.65,9.65,138000.0,9.66,9.66,9.65,9.65,138000.0
2007-03-20 11:50:00,9.65,9.66,9.65,9.65,82000.0,9.65,9.66,9.65,9.65,82000.0
2007-03-20 12:00:00,9.66,9.66,9.65,9.65,147000.0,9.66,9.66,9.65,9.65,147000.0
2007-03-20 12:10:00,9.65,9.68,9.64,9.67,184000.0,9.65,9.68,9.64,9.67,184000.0
2007-03-20 12:20:00,9.67,9.68,9.67,9.68,323000.0,9.67,9.68,9.67,9.68,323000.0
2007-03-20 12:30:00,9.68,9.7,9.66,9.66,322000.0,9.68,9.7,9.66,9.66,322000.0
2007-03-20 12:40:00,9.66,9.68,9.66,9.66,183000.0,9.66,9.68,9.66,9.66,183000.0
2007-03-20 12:50:00,9.66,9.67,9.65,9.65,140000.0,9.66,9.67,9.65,9.65,140000.0
2007-03-20 13:00:00,9.65,9.66,9.65,9.65,122000.0,9.65,9.66,9.65,9.65,122000.0
2007-03-20 13:10:00,9.65,9.66,9.63,9.65,295000.0,9.65,9.66,9.63,9.65,295000.0
2007-03-20 13:20:00,9.65,9.66,9.65,9.65,541000.0,9.65,9.66,9.65,9.65,541000.0
2007-03-20 13:30:00,9.65,9.67,9.65,9.67,401000.0,9.65,9.67,9.65,9.67,401000.0
2007-03-20 13:40:00,9.67,9.67,9.65,9.65,336000.0,9.67,9.67,9.65,9.65,336000.0
2007-03-20 13:50:00,9.65,9.66,9.65,9.66,199000.0,9.65,9.66,9.65,9.66,199000.0
2007-03-20 14:00:00,9.65,9.66,9.65,9.65,205000.0,9.65,9.66,9.65,9.65,205000.0
2007-03-20 14:10:00,9.65,9.66,9.65,9.65,254000.0,9.65,9.66,9.65,9.65,254000.0
2007-03-20 14:20:00,9.65,9.66,9.65,9.65,376000.0,9.65,9.66,9.65,9.65,376000.0
2007-03-20 14:30:00,9.65,9.66,9.55,9.65,321000.0,9.65,9.66,9.55,9.65,321000.0
2007-03-20 14:40:00,9.65,9.66,9.65,9.65,338000.0,9.65,9.66,9.65,9.65,338000.0
2007-03-20 14:50:00,9.65,9.66,9.65,9.65,111000.0,9.65,9.66,9.65,9.65,111000.0
2007-03-20 15:00:00,9.65,9.68,9.65,9.66,292000.0,9.65,9.68,9.65,9.66,292000.0
2007-03-20 15:10:00,9.66,9.68,9.66,9.66,179000.0,9.66,9.68,9.66,9.66,179000.0
2007-03-20 15:20:00,9.66,9.66,9.65,9.65,124000.0,9.66,9.66,9.65,9.65,124000.0
2007-03-20 15:30:00,9.65,9.68,9.65,9.66,292000.0,9.65,9.68,9.65,9.66,292000.0
2007-03-20 15:40:00,9.66,9.68,9.65,9.68,254000.0,9.66,9.68,9.65,9.68,254000.0
2007-03-20 15:50:00,9.68,9.68,9.65,9.68,401000.0,9.68,9.68,9.65,9.68,401000.0
2007-03-21 09:30:00,9.75,9.75,9.69,9.7,439000.0,9.75,9.75,9.69,9.7,439000.0
2007-03-21 09:40:00,9.7,9.7,9.68,9.68,424000.0,9.7,9.7,9.68,9.68,424000.0
2007-03-21 09:50:00,9.68,9.69,9.66,9.68,297000.0,9.68,9.69,9.66,9.68,297000.0
2007-03-21 10:00:00,9.68,9.72,9.67,9.71,144000.0,9.68,9.72,9.67,9.71,144000.0
2007-03-21 10:10:00,9.67,9.72,9.67,9.71,198000.0,9.67,9.72,9.67,9.71,198000.0
2007-03-21 10:20:00,9.7,9.7,9.67,9.7,56000.0,9.7,9.7,9.67,9.7,56000.0
2007-03-21 10:30:00,9.7,9.7,9.65,9.68,138000.0,9.7,9.7,9.65,9.68,138000.0
2007-03-21 10:40:00,9.67,9.68,9.67,9.67,89000.0,9.67,9.68,9.67,9.67,89000.0
2007-03-21 10:50:00,9.67,9.7,9.66,9.68,121000.0,9.67,9.7,9.66,9.68,121000.0
2007-03-21 11:00:00,9.68,9.69,9.68,9.68,39000.0,9.68,9.69,9.68,9.68,39000.0
2007-03-21 11:10:00,9.68,9.93,9.67,9.92,3302000.0,9.68,9.93,9.67,9.92,3302000.0
2007-03-21 11:20:00,9.91,9.98,9.87,9.92,3674000.0,9.91,9.98,9.87,9.92,3674000.0
2007-03-21 11:30:00,9.93,9.98,9.91,9.97,1402000.0,9.93,9.98,9.91,9.97,1402000.0
2007-03-21 11:40:00,9.98,10.0,9.93,9.93,1470000.0,9.98,10.0,9.93,9.93,1470000.0
2007-03-21 11:50:00,9.93,9.96,9.88,9.93,1367000.0,9.93,9.96,9.88,9.93,1367000.0
2007-03-21 12:00:00,9.92,9.93,9.87,9.89,410000.0,9.92,9.93,9.87,9.89,410000.0
2007-03-21 12:10:00,9.89,9.94,9.88,9.93,325000.0,9.89,9.94,9.88,9.93,325000.0
2007-03-21 12:20:00,9.92,9.94,9.91,9.92,236000.0,9.92,9.94,9.91,9.92,236000.0
2007-03-21 12:30:00,9.91,9.93,9.9,9.93,280000.0,9.91,9.93,9.9,9.93,280000.0
2007-03-21 12:40:00,9.92,9.96,9.92,9.94,306000.0,9.92,9.96,9.92,9.94,306000.0
2007-03-21 12:50:00,9.94,9.95,9.93,9.95,71000.0,9.94,9.95,9.93,9.95,71000.0
2007-03-21 13:00:00,9.95,9.98,9.95,9.95,264000.0,9.95,9.98,9.95,9.95,264000.0
2007-03-21 13:10:00,9.95,9.99,9.94,9.99,245000.0,9.95,9.99,9.94,9.99,245000.0
2007-03-21 13:20:00,9.99,10.0,9.98,9.98,444000.0,9.99,10.0,9.98,9.98,444000.0
2007-03-21 13:30:00,9.98,9.99,9.96,9.97,313000.0,9.98,9.99,9.96,9.97,313000.0
2007-03-21 13:40:00,9.97,9.98,9.95,9.96,449000.0,9.97,9.98,9.95,9.96,449000.0
2007-03-21 13:50:00,9.95,9.96,9.91,9.92,501000.0,9.95,9.96,9.91,9.92,501000.0
2007-03-21 14:00:00,9.92,9.95,9.9,9.93,211000.0,9.92,9.95,9.9,9.93,211000.0
2007-03-21 14:10:00,9.93,9.97,9.9,9.91,803000.0,9.93,9.97,9.9,9.91,803000.0
2007-03-21 14:20:00,9.91,9.97,9.91,9.94,513000.0,9.91,9.97,9.91,9.94,513000.0
2007-03-21 14:30:00,9.94,9.99,9.93,9.99,609000.0,9.94,9.99,9.93,9.99,609000.0
2007-03-21 14:40:00,9.99,10.08,9.98,10.03,1394000.0,9.99,10.08,9.98,10.03,1394000.0
2007-03-21 14:50:00,10.03,10.07,10.03,10.07,596000.0,10.03,10.07,10.03,10.07,596000.0
2007-03-21 15:00:00,10.06,10.07,10.03,10.05,589000.0,10.06,10.07,10.03,10.05,589000.0
2007-03-21 15:10:00,10.05,10.06,10.01,10.01,583000.0,10.05,10.06,10.01,10.01,583000.0
2007-03-21 15:20:00,10.02,10.02,9.97,9.98,894000.0,10.02,10.02,9.97,9.98,894000.0
2007-03-21 15:30:00,9.99,10.02,9.98,10.0,1000000.0,9.99,10.02,9.98,10.0,1000000.0
2007-03-21 15:40:00,10.0,10.07,9.97,10.07,1111000.0,10.0,10.07,9.97,10.07,1111000.0
2007-03-21 15:50:00,10.07,10.11,10.04,10.1,1939000.0,10.07,10.11,10.04,10.1,1939000.0
2007-03-22 09:30:00,10.17,10.17,10.07,10.1,1581000.0,10.17,10.17,10.07,10.1,1581000.0
2007-03-22 09:40:00,10.1,10.14,10.06,10.09,852000.0,10.1,10.14,10.06,10.09,852000.0
2007-03-22 09:50:00,10.1,10.15,10.09,10.14,878000.0,10.1,10.15,10.09,10.14,878000.0
2007-03-22 10:00:00,10.14,10.2,10.12,10.17,611000.0,10.14,10.2,10.12,10.17,611000.0
2007-03-22 10:10:00,10.17,10.23,10.14,10.22,1398000.0,10.17,10.23,10.14,10.22,1398000.0
2007-03-22 10:20:00,10.23,10.25,10.13,10.22,1064000.0,10.23,10.25,10.13,10.22,1064000.0
2007-03-22 10:30:00,10.23,10.24,10.14,10.2,517000.0,10.23,10.24,10.14,10.2,517000.0
2007-03-22 10:40:00,10.2,10.25,10.16,10.24,453000.0,10.2,10.25,10.16,10.24,453000.0
2007-03-22 10:50:00,10.23,10.25,10.2,10.24,573000.0,10.23,10.25,10.2,10.24,573000.0
2007-03-22 11:00:00,10.23,10.25,10.22,10.24,250000.0,10.23,10.25,10.22,10.24,250000.0
2007-03-22 11:10:00,10.24,10.24,10.22,10.24,146000.0,10.24,10.24,10.22,10.24,146000.0
2007-03-22 11:20:00,10.24,10.25,10.2,10.24,415000.0,10.24,10.25,10.2,10.24,415000.0
2007-03-22 11:30:00,10.24,10.24,10.21,10.22,241000.0,10.24,10.24,10.21,10.22,241000.0
2007-03-22 11:40:00,10.21,10.23,10.18,10.2,363000.0,10.21,10.23,10.18,10.2,363000.0
2007-03-22 11:50:00,10.2,10.24,10.19,10.24,144000.0,10.2,10.24,10.19,10.24,144000.0
2007-03-22 12:00:00,10.23,10.27,10.23,10.25,708000.0,10.23,10.27,10.23,10.25,708000.0
2007-03-22 12:10:00,10.25,10.27,10.18,10.26,450000.0,10.25,10.27,10.18,10.26,450000.0
2007-03-22 12:20:00,10.27,10.27,10.23,10.24,208000.0,10.27,10.27,10.23,10.24,208000.0
2007-03-22 12:30:00,10.24,10.27,10.24,10.26,185000.0,10.24,10.27,10.24,10.26,185000.0
2007-03-22 12:40:00,10.26,10.27,10.25,10.26,109000.0,10.26,10.27,10.25,10.26,109000.0
2007-03-22 12:50:00,10.26,10.3,10.25,10.25,340000.0,10.26,10.3,10.25,10.25,340000.0
2007-03-22 13:00:00,10.26,10.26,10.23,10.25,219000.0,10.26,10.26,10.23,10.25,219000.0
2007-03-22 13:10:00,10.25,10.28,10.25,10.27,165000.0,10.25,10.28,10.25,10.27,165000.0
2007-03-22 13:20:00,10.27,10.29,10.26,10.29,147000.0,10.27,10.29,10.26,10.29,147000.0
2007-03-22 13:30:00,10.29,10.29,10.27,10.29,241000.0,10.29,10.29,10.27,10.29,241000.0
2007-03-22 13:40:00,10.29,10.3,10.26,10.27,369000.0,10.29,10.3,10.26,10.27,369000.0
2007-03-22 13:50:00,10.27,10.28,10.27,10.27,110000.0,10.27,10.28,10.27,10.27,110000.0
2007-03-22 14:00:00,10.27,10.33,10.27,10.32,449000.0,10.27,10.33,10.27,10.32,449000.0
2007-03-22 14:10:00,10.31,10.36,10.29,10.34,707000.0,10.31,10.36,10.29,10.34,707000.0
2007-03-22 14:20:00,10.34,10.36,10.32,10.34,467000.0,10.34,10.36,10.32,10.34,467000.0
2007-03-22 14:30:00,10.34,10.36,10.34,10.35,294000.0,10.34,10.36,10.34,10.35,294000.0
2007-03-22 14:40:00,10.36,10.37,10.35,10.35,303000.0,10.36,10.37,10.35,10.35,303000.0
2007-03-22 14:50:00,10.36,10.37,10.35,10.37,511000.0,10.36,10.37,10.35,10.37,511000.0
2007-03-22 15:00:00,10.36,10.37,10.28,10.29,765000.0,10.36,10.37,10.28,10.29,765000.0
2007-03-22 15:10:00,10.28,10.33,10.27,10.32,348000.0,10.28,10.33,10.27,10.32,348000.0
2007-03-22 15:20:00,10.31,10.33,10.27,10.29,597000.0,10.31,10.33,10.27,10.29,597000.0
2007-03-22 15:30:00,10.29,10.31,10.27,10.29,447000.0,10.29,10.31,10.27,10.29,447000.0
2007-03-22 15:40:00,10.29,10.31,10.28,10.28,509000.0,10.29,10.31,10.28,10.28,509000.0
2007-03-22 15:50:00,10.28,10.3,10.25,10.25,915000.0,10.28,10.3,10.25,10.25,915000.0
2007-03-23 09:30:00,10.19,10.27,10.19,10.2,373000.0,10.19,10.27,10.19,10.2,373000.0
2007-03-23 09:40:00,10.2,10.24,10.17,10.18,570000.0,10.2,10.24,10.17,10.18,570000.0
2007-03-23 09:50:00,10.18,10.21,10.17,10.18,192000.0,10.18,10.21,10.17,10.18,192000.0
2007-03-23 10:00:00,10.18,10.24,10.17,10.18,510000.0,10.18,10.24,10.17,10.18,510000.0
2007-03-23 10:10:00,10.18,10.18,10.15,10.17,363000.0,10.18,10.18,10.15,10.17,363000.0
2007-03-23 10:20:00,10.17,10.17,10.14,10.17,633000.0,10.17,10.17,10.14,10.17,633000.0
2007-03-23 10:30:00,10.17,10.23,10.16,10.19,484000.0,10.17,10.23,10.16,10.19,484000.0
2007-03-23 10:40:00,10.2,10.2,10.15,10.17,539000.0,10.2,10.2,10.15,10.17,539000.0
2007-03-23 10:50:00,10.18,10.22,10.14,10.16,159000.0,10.18,10.22,10.14,10.16,159000.0
2007-03-23 11:00:00,10.16,10.21,10.16,10.2,403000.0,10.16,10.21,10.16,10.2,403000.0
2007-03-23 11:10:00,10.2,10.22,10.18,10.22,538000.0,10.2,10.22,10.18,10.22,538000.0
2007-03-23 11:20:00,10.22,10.23,10.19,10.2,108000.0,10.22,10.23,10.19,10.2,108000.0
2007-03-23 11:30:00,10.21,10.25,10.21,10.23,341000.0,10.21,10.25,10.21,10.23,341000.0
2007-03-23 11:40:00,10.24,10.25,10.24,10.25,172000.0,10.24,10.25,10.24,10.25,172000.0
2007-03-23 11:50:00,10.25,10.29,10.25,10.26,295000.0,10.25,10.29,10.25,10.26,295000.0
2007-03-23 12:00:00,10.26,10.27,10.25,10.25,47000.0,10.26,10.27,10.25,10.25,47000.0
2007-03-23 12:10:00,10.25,10.27,10.25,10.26,208000.0,10.25,10.27,10.25,10.26,208000.0
2007-03-23 12:20:00,10.25,10.25,10.22,10.23,154000.0,10.25,10.25,10.22,10.23,154000.0
2007-03-23 12:30:00,10.22,10.23,10.22,10.23,81000.0,10.22,10.23,10.22,10.23,81000.0
2007-03-23 12:40:00,10.23,10.24,10.22,10.22,112000.0,10.23,10.24,10.22,10.22,112000.0
2007-03-23 12:50:00,10.23,10.23,10.19,10.21,261000.0,10.23,10.23,10.19,10.21,261000.0
2007-03-23 13:00:00,10.2,10.21,10.2,10.2,57000.0,10.2,10.21,10.2,10.2,57000.0
2007-03-23 13:10:00,10.2,10.22,10.2,10.21,104000.0,10.2,10.22,10.2,10.21,104000.0
2007-03-23 13:20:00,10.21,10.22,10.21,10.21,46000.0,10.21,10.22,10.21,10.21,46000.0
2007-03-23 13:30:00,10.21,10.24,10.21,10.23,127000.0,10.21,10.24,10.21,10.23,127000.0
2007-03-23 13:40:00,10.23,10.24,10.22,10.24,72000.0,10.23,10.24,10.22,10.24,72000.0
2007-03-23 13:50:00,10.23,10.23,10.22,10.22,53000.0,10.23,10.23,10.22,10.22,53000.0
2007-03-23 14:00:00,10.22,10.22,10.2,10.21,261000.0,10.22,10.22,10.2,10.21,261000.0
2007-03-23 14:10:00,10.21,10.22,10.2,10.2,178000.0,10.21,10.22,10.2,10.2,178000.0
2007-03-23 14:20:00,10.2,10.21,10.18,10.19,272000.0,10.2,10.21,10.18,10.19,272000.0
2007-03-23 14:30:00,10.19,10.21,10.19,10.21,72000.0,10.19,10.21,10.19,10.21,72000.0
2007-03-23 14:40:00,10.21,10.21,10.21,10.21,31000.0,10.21,10.21,10.21,10.21,31000.0
2007-03-23 14:50:00,10.21,10.22,10.21,10.22,44000.0,10.21,10.22,10.21,10.22,44000.0
2007-03-23 15:00:00,10.22,10.22,10.21,10.22,148000.0,10.22,10.22,10.21,10.22,148000.0
2007-03-23 15:10:00,10.22,10.24,10.21,10.24,155000.0,10.22,10.24,10.21,10.24,155000.0
2007-03-23 15:20:00,10.24,10.26,10.22,10.23,332000.0,10.24,10.26,10.22,10.23,332000.0
2007-03-23 15:30:00,10.23,10.25,10.21,10.24,406000.0,10.23,10.25,10.21,10.24,406000.0
2007-03-23 15:40:00,10.24,10.27,10.23,10.26,289000.0,10.24,10.27,10.23,10.26,289000.0
2007-03-23 15:50:00,10.26,10.28,10.24,10.26,716000.0,10.26,10.28,10.24,10.26,716000.0
2007-03-26 09:30:00,10.3,10.31,10.13,10.15,794000.0,10.3,10.31,10.13,10.15,794000.0
2007-03-26 09:40:00,10.14,10.18,10.07,10.14,924000.0,10.14,10.18,10.07,10.14,924000.0
2007-03-26 09:50:00,10.14,10.18,10.13,10.16,263000.0,10.14,10.18,10.13,10.16,263000.0
2007-03-26 10:00:00,10.16,10.16,10.03,10.1,957000.0,10.16,10.16,10.03,10.1,957000.0
2007-03-26 10:10:00,10.1,10.12,10.03,10.06,820000.0,10.1,10.12,10.03,10.06,820000.0
2007-03-26 10:20:00,10.06,10.1,9.95,9.97,949000.0,10.06,10.1,9.95,9.97,949000.0
2007-03-26 10:30:00,9.97,10.07,9.97,10.04,332000.0,9.97,10.07,9.97,10.04,332000.0
2007-03-26 10:40:00,10.05,10.09,9.96,10.09,202000.0,10.05,10.09,9.96,10.09,202000.0
2007-03-26 10:50:00,10.09,10.09,10.07,10.08,176000.0,10.09,10.09,10.07,10.08,176000.0
2007-03-26 11:00:00,10.08,10.1,10.01,10.04,271000.0,10.08,10.1,10.01,10.04,271000.0
2007-03-26 11:10:00,10.04,10.05,10.03,10.04,100000.0,10.04,10.05,10.03,10.04,100000.0
2007-03-26 11:20:00,10.04,10.06,10.04,10.04,65000.0,10.04,10.06,10.04,10.04,65000.0
2007-03-26 11:30:00,10.05,10.07,10.03,10.06,119000.0,10.05,10.07,10.03,10.06,119000.0
2007-03-26 11:40:00,10.06,10.06,10.04,10.05,81000.0,10.06,10.06,10.04,10.05,81000.0
2007-03-26 11:50:00,10.05,10.05,10.04,10.04,43000.0,10.05,10.05,10.04,10.04,43000.0
2007-03-26 12:00:00,10.04,10.05,10.04,10.04,48000.0,10.04,10.05,10.04,10.04,48000.0
2007-03-26 12:10:00,10.04,10.04,10.03,10.04,43000.0,10.04,10.04,10.03,10.04,43000.0
2007-03-26 12:20:00,10.05,10.07,10.05,10.06,146000.0,10.05,10.07,10.05,10.06,146000.0
2007-03-26 12:30:00,10.05,10.07,10.04,10.06,77000.0,10.05,10.07,10.04,10.06,77000.0
2007-03-26 12:40:00,10.06,10.07,10.05,10.06,50000.0,10.06,10.07,10.05,10.06,50000.0
2007-03-26 12:50:00,10.06,10.06,10.05,10.06,37000.0,10.06,10.06,10.05,10.06,37000.0
2007-03-26 13:00:00,10.06,10.07,10.06,10.07,72000.0,10.06,10.07,10.06,10.07,72000.0
2007-03-26 13:10:00,10.07,10.07,10.05,10.06,65000.0,10.07,10.07,10.05,10.06,65000.0
2007-03-26 13:20:00,10.07,10.08,10.05,10.07,107000.0,10.07,10.08,10.05,10.07,107000.0
2007-03-26 13:30:00,10.07,10.09,10.07,10.09,116000.0,10.07,10.09,10.07,10.09,116000.0
2007-03-26 13:40:00,10.08,10.08,10.07,10.07,43000.0,10.08,10.08,10.07,10.07,43000.0
2007-03-26 13:50:00,10.07,10.07,10.06,10.06,38000.0,10.07,10.07,10.06,10.06,38000.0
2007-03-26 14:00:00,10.07,10.1,10.07,10.09,503000.0,10.07,10.1,10.07,10.09,503000.0
2007-03-26 14:10:00,10.09,10.12,10.09,10.11,140000.0,10.09,10.12,10.09,10.11,140000.0
2007-03-26 14:20:00,10.11,10.12,10.08,10.09,347000.0,10.11,10.12,10.08,10.09,347000.0
2007-03-26 14:30:00,10.08,10.1,10.08,10.09,31000.0,10.08,10.1,10.08,10.09,31000.0
2007-03-26 14:40:00,10.08,10.1,10.08,10.08,68000.0,10.08,10.1,10.08,10.08,68000.0
2007-03-26 14:50:00,10.08,10.09,10.07,10.08,74000.0,10.08,10.09,10.07,10.08,74000.0
2007-03-26 15:00:00,10.08,10.09,10.07,10.07,102000.0,10.08,10.09,10.07,10.07,102000.0
2007-03-26 15:10:00,10.07,10.09,10.07,10.08,89000.0,10.07,10.09,10.07,10.08,89000.0
2007-03-26 15:20:00,10.08,10.09,10.08,10.09,207000.0,10.08,10.09,10.08,10.09,207000.0
2007-03-26 15:30:00,10.08,10.12,10.08,10.11,357000.0,10.08,10.12,10.08,10.11,357000.0
2007-03-26 15:40:00,10.11,10.13,10.09,10.12,218000.0,10.11,10.13,10.09,10.12,218000.0
2007-03-26 15:50:00,10.12,10.13,10.11,10.13,471000.0,10.12,10.13,10.11,10.13,471000.0
2007-03-27 09:30:00,10.12,10.12,10.05,10.09,218000.0,10.12,10.12,10.05,10.09,218000.0
2007-03-27 09:40:00,10.08,10.09,10.06,10.08,77000.0,10.08,10.09,10.06,10.08,77000.0
2007-03-27 09:50:00,10.08,10.13,10.07,10.11,102000.0,10.08,10.13,10.07,10.11,102000.0
2007-03-27 10:00:00,10.11,10.12,10.05,10.11,222000.0,10.11,10.12,10.05,10.11,222000.0
2007-03-27 10:10:00,10.1,10.12,10.08,10.12,141000.0,10.1,10.12,10.08,10.12,141000.0
2007-03-27 10:20:00,10.12,10.31,10.08,10.29,1122000.0,10.12,10.31,10.08,10.29,1122000.0
2007-03-27 10:30:00,10.28,10.29,10.22,10.26,270000.0,10.28,10.29,10.22,10.26,270000.0
2007-03-27 10:40:00,10.27,10.27,10.09,10.22,175000.0,10.27,10.27,10.09,10.22,175000.0
2007-03-27 10:50:00,10.23,10.25,10.2,10.2,153000.0,10.23,10.25,10.2,10.2,153000.0
2007-03-27 11:00:00,10.2,10.21,10.16,10.18,206000.0,10.2,10.21,10.16,10.18,206000.0
2007-03-27 11:10:00,10.18,10.18,10.13,10.14,145000.0,10.18,10.18,10.13,10.14,145000.0
2007-03-27 11:20:00,10.14,10.14,10.03,10.08,712000.0,10.14,10.14,10.03,10.08,712000.0
2007-03-27 11:30:00,10.08,10.13,10.07,10.13,230000.0,10.08,10.13,10.07,10.13,230000.0
2007-03-27 11:40:00,10.13,10.13,10.12,10.13,49000.0,10.13,10.13,10.12,10.13,49000.0
2007-03-27 11:50:00,10.13,10.13,10.12,10.12,27000.0,10.13,10.13,10.12,10.12,27000.0
2007-03-27 12:00:00,10.12,10.13,10.09,10.13,91000.0,10.12,10.13,10.09,10.13,91000.0
2007-03-27 12:10:00,10.13,10.15,10.12,10.15,38000.0,10.13,10.15,10.12,10.15,38000.0
2007-03-27 12:20:00,10.13,10.13,10.11,10.12,26000.0,10.13,10.13,10.11,10.12,26000.0
2007-03-27 12:30:00,10.12,10.2,10.12,10.19,200000.0,10.12,10.2,10.12,10.19,200000.0
2007-03-27 12:40:00,10.19,10.23,10.19,10.21,151000.0,10.19,10.23,10.19,10.21,151000.0
2007-03-27 12:50:00,10.22,10.23,10.21,10.21,86000.0,10.22,10.23,10.21,10.21,86000.0
2007-03-27 13:00:00,10.21,10.21,10.19,10.21,34000.0,10.21,10.21,10.19,10.21,34000.0
2007-03-27 13:10:00,10.2,10.21,10.19,10.2,75000.0,10.2,10.21,10.19,10.2,75000.0
2007-03-27 13:20:00,10.2,10.2,10.19,10.19,19000.0,10.2,10.2,10.19,10.19,19000.0
2007-03-27 13:30:00,10.19,10.21,10.19,10.2,106000.0,10.19,10.21,10.19,10.2,106000.0
2007-03-27 13:40:00,10.21,10.21,10.2,10.21,112000.0,10.21,10.21,10.2,10.21,112000.0
2007-03-27 13:50:00,10.21,10.22,10.19,10.2,113000.0,10.21,10.22,10.19,10.2,113000.0
2007-03-27 14:00:00,10.2,10.2,10.19,10.19,50000.0,10.2,10.2,10.19,10.19,50000.0
2007-03-27 14:10:00,10.19,10.19,10.18,10.18,28000.0,10.19,10.19,10.18,10.18,28000.0
2007-03-27 14:20:00,10.18,10.18,10.15,10.16,91000.0,10.18,10.18,10.15,10.16,91000.0
2007-03-27 14:30:00,10.16,10.17,10.14,10.16,169000.0,10.16,10.17,10.14,10.16,169000.0
2007-03-27 14:40:00,10.16,10.19,10.15,10.17,176000.0,10.16,10.19,10.15,10.17,176000.0
2007-03-27 14:50:00,10.16,10.19,10.16,10.19,109000.0,10.16,10.19,10.16,10.19,109000.0
2007-03-27 15:00:00,10.2,10.2,10.17,10.18,91000.0,10.2,10.2,10.17,10.18,91000.0
2007-03-27 15:10:00,10.18,10.19,10.16,10.16,42000.0,10.18,10.19,10.16,10.16,42000.0
2007-03-27 15:20:00,10.16,10.19,10.15,10.16,211000.0,10.16,10.19,10.15,10.16,211000.0
2007-03-27 15:30:00,10.16,10.19,10.15,10.16,111000.0,10.16,10.19,10.15,10.16,111000.0
2007-03-27 15:40:00,10.16,10.16,10.13,10.13,95000.0,10.16,10.16,10.13,10.13,95000.0
2007-03-27 15:50:00,10.14,10.14,10.12,10.13,299000.0,10.14,10.14,10.12,10.13,299000.0
2007-03-28 09:30:00,10.04,10.05,10.01,10.02,344000.0,10.04,10.05,10.01,10.02,344000.0
2007-03-28 09:40:00,10.02,10.1,10.01,10.08,253000.0,10.02,10.1,10.01,10.08,253000.0
2007-03-28 09:50:00,10.08,10.13,10.07,10.08,255000.0,10.08,10.13,10.07,10.08,255000.0
2007-03-28 10:00:00,10.08,10.12,10.08,10.12,223000.0,10.08,10.12,10.08,10.12,223000.0
2007-03-28 10:10:00,10.11,10.11,10.07,10.07,140000.0,10.11,10.11,10.07,10.07,140000.0
2007-03-28 10:20:00,10.08,10.09,10.07,10.07,137000.0,10.08,10.09,10.07,10.07,137000.0
2007-03-28 10:30:00,10.07,10.08,10.01,10.04,403000.0,10.07,10.08,10.01,10.04,403000.0
2007-03-28 10:40:00,10.05,10.05,9.97,9.99,538000.0,10.05,10.05,9.97,9.99,538000.0
2007-03-28 10:50:00,9.99,10.03,9.98,10.01,283000.0,9.99,10.03,9.98,10.01,283000.0
2007-03-28 11:00:00,10.03,10.05,10.0,10.02,296000.0,10.03,10.05,10.0,10.02,296000.0
2007-03-28 11:10:00,10.02,10.05,9.96,9.99,982000.0,10.02,10.05,9.96,9.99,982000.0
2007-03-28 11:20:00,10.0,10.03,9.99,9.99,256000.0,10.0,10.03,9.99,9.99,256000.0
2007-03-28 11:30:00,9.99,9.99,9.97,9.98,577000.0,9.99,9.99,9.97,9.98,577000.0
2007-03-28 11:40:00,9.98,10.0,9.98,9.99,57000.0,9.98,10.0,9.98,9.99,57000.0
2007-03-28 11:50:00,10.0,10.0,9.99,10.0,78000.0,10.0,10.0,9.99,10.0,78000.0
2007-03-28 12:00:00,10.0,10.04,10.0,10.01,197000.0,10.0,10.04,10.0,10.01,197000.0
2007-03-28 12:10:00,10.0,10.03,9.98,10.02,309000.0,10.0,10.03,9.98,10.02,309000.0
2007-03-28 12:20:00,10.02,10.04,10.01,10.01,303000.0,10.02,10.04,10.01,10.01,303000.0
2007-03-28 12:30:00,10.01,10.03,10.01,10.02,83000.0,10.01,10.03,10.01,10.02,83000.0
2007-03-28 12:40:00,10.02,10.03,10.01,10.01,56000.0,10.02,10.03,10.01,10.01,56000.0
2007-03-28 12:50:00,10.01,10.02,9.97,9.97,482000.0,10.01,10.02,9.97,9.97,482000.0
2007-03-28 13:00:00,9.97,9.99,9.96,9.98,232000.0,9.97,9.99,9.96,9.98,232000.0
2007-03-28 13:10:00,9.99,9.99,9.97,9.97,71000.0,9.99,9.99,9.97,9.97,71000.0
2007-03-28 13:20:00,9.96,9.99,9.96,9.97,131000.0,9.96,9.99,9.96,9.97,131000.0
2007-03-28 13:30:00,9.97,9.99,9.97,9.99,41000.0,9.97,9.99,9.97,9.99,41000.0
2007-03-28 13:40:00,9.99,9.99,9.97,9.98,80000.0,9.99,9.99,9.97,9.98,80000.0
2007-03-28 13:50:00,9.98,9.98,9.97,9.97,117000.0,9.98,9.98,9.97,9.97,117000.0
2007-03-28 14:00:00,9.96,9.97,9.93,9.93,328000.0,9.96,9.97,9.93,9.93,328000.0
2007-03-28 14:10:00,9.93,9.95,9.91,9.92,334000.0,9.93,9.95,9.91,9.92,334000.0
2007-03-28 14:20:00,9.92,9.95,9.91,9.94,119000.0,9.92,9.95,9.91,9.94,119000.0
2007-03-28 14:30:00,9.95,9.95,9.93,9.94,100000.0,9.95,9.95,9.93,9.94,100000.0
2007-03-28 14:40:00,9.94,9.97,9.94,9.95,122000.0,9.94,9.97,9.94,9.95,122000.0
2007-03-28 14:50:00,9.95,9.96,9.94,9.95,81000.0,9.95,9.96,9.94,9.95,81000.0
2007-03-28 15:00:00,9.96,9.98,9.94,9.96,173000.0,9.96,9.98,9.94,9.96,173000.0
2007-03-28 15:10:00,9.96,9.97,9.95,9.97,128000.0,9.96,9.97,9.95,9.97,128000.0
2007-03-28 15:20:00,9.95,9.99,9.95,9.98,389000.0,9.95,9.99,9.95,9.98,389000.0
2007-03-28 15:30:00,9.99,9.99,9.98,9.99,217000.0,9.99,9.99,9.98,9.99,217000.0
2007-03-28 15:40:00,9.99,9.99,9.93,9.93,530000.0,9.99,9.99,9.93,9.93,530000.0
2007-03-28 15:50:00,9.93,9.98,9.91,9.92,1016000.0,9.93,9.98,9.91,9.92,1016000.0
2007-03-29 09:30:00,10.0,10.04,9.99,10.0,674000.0,10.0,10.04,9.99,10.0,674000.0
2007-03-29 09:40:00,10.0,10.03,10.0,10.0,241000.0,10.0,10.03,10.0,10.0,241000.0
2007-03-29 09:50:00,10.0,10.0,9.97,9.99,251000.0,10.0,10.0,9.97,9.99,251000.0
2007-03-29 10:00:00,9.99,10.0,9.95,9.97,229000.0,9.99,10.0,9.95,9.97,229000.0
2007-03-29 10:10:00,9.97,10.0,9.96,10.0,145000.0,9.97,10.0,9.96,10.0,145000.0
2007-03-29 10:20:00,10.0,10.0,9.98,9.99,218000.0,10.0,10.0,9.98,9.99,218000.0
2007-03-29 10:30:00,9.99,9.99,9.95,9.95,233000.0,9.99,9.99,9.95,9.95,233000.0
2007-03-29 10:40:00,9.96,9.96,9.9,9.9,404000.0,9.96,9.96,9.9,9.9,404000.0
2007-03-29 10:50:00,9.9,9.9,9.78,9.81,944000.0,9.9,9.9,9.78,9.81,944000.0
2007-03-29 11:00:00,9.81,9.84,9.77,9.81,528000.0,9.81,9.84,9.77,9.81,528000.0
2007-03-29 11:10:00,9.81,9.83,9.78,9.83,550000.0,9.81,9.83,9.78,9.83,550000.0
2007-03-29 11:20:00,9.83,9.83,9.81,9.82,236000.0,9.83,9.83,9.81,9.82,236000.0
2007-03-29 11:30:00,9.82,9.82,9.81,9.81,217000.0,9.82,9.82,9.81,9.81,217000.0
2007-03-29 11:40:00,9.81,9.82,9.79,9.79,206000.0,9.81,9.82,9.79,9.79,206000.0
2007-03-29 11:50:00,9.79,9.8,9.72,9.73,688000.0,9.79,9.8,9.72,9.73,688000.0
2007-03-29 12:00:00,9.74,9.75,9.72,9.74,348000.0,9.74,9.75,9.72,9.74,348000.0
2007-03-29 12:10:00,9.74,9.75,9.73,9.75,164000.0,9.74,9.75,9.73,9.75,164000.0
2007-03-29 12:20:00,9.75,9.77,9.74,9.74,76000.0,9.75,9.77,9.74,9.74,76000.0
2007-03-29 12:30:00,9.75,9.76,9.74,9.76,74000.0,9.75,9.76,9.74,9.76,74000.0
2007-03-29 12:40:00,9.76,9.8,9.76,9.77,156000.0,9.76,9.8,9.76,9.77,156000.0
2007-03-29 12:50:00,9.77,9.77,9.74,9.74,317000.0,9.77,9.77,9.74,9.74,317000.0
2007-03-29 13:00:00,9.75,9.77,9.75,9.76,51000.0,9.75,9.77,9.75,9.76,51000.0
2007-03-29 13:10:00,9.76,9.77,9.72,9.72,122000.0,9.76,9.77,9.72,9.72,122000.0
2007-03-29 13:20:00,9.73,9.74,9.72,9.74,220000.0,9.73,9.74,9.72,9.74,220000.0
2007-03-29 13:30:00,9.74,9.75,9.74,9.75,93000.0,9.74,9.75,9.74,9.75,93000.0
2007-03-29 13:40:00,9.76,9.78,9.73,9.74,142000.0,9.76,9.78,9.73,9.74,142000.0
2007-03-29 13:50:00,9.74,9.74,9.7,9.71,230000.0,9.74,9.74,9.7,9.71,230000.0
2007-03-29 14:00:00,9.71,9.72,9.67,9.7,547000.0,9.71,9.72,9.67,9.7,547000.0
2007-03-29 14:10:00,9.69,9.7,9.67,9.7,213000.0,9.69,9.7,9.67,9.7,213000.0
2007-03-29 14:20:00,9.7,9.73,9.67,9.68,305000.0,9.7,9.73,9.67,9.68,305000.0
2007-03-29 14:30:00,9.68,9.69,9.66,9.68,179000.0,9.68,9.69,9.66,9.68,179000.0
2007-03-29 14:40:00,9.68,9.7,9.67,9.68,287000.0,9.68,9.7,9.67,9.68,287000.0
2007-03-29 14:50:00,9.68,9.72,9.67,9.7,217000.0,9.68,9.72,9.67,9.7,217000.0
2007-03-29 15:00:00,9.7,9.73,9.69,9.72,203000.0,9.7,9.73,9.69,9.72,203000.0
2007-03-29 15:10:00,9.72,9.77,9.72,9.75,320000.0,9.72,9.77,9.72,9.75,320000.0
2007-03-29 15:20:00,9.74,9.78,9.74,9.77,221000.0,9.74,9.78,9.74,9.77,221000.0
2007-03-29 15:30:00,9.78,9.81,9.74,9.74,319000.0,9.78,9.81,9.74,9.74,319000.0
2007-03-29 15:40:00,9.74,9.78,9.72,9.73,567000.0,9.74,9.78,9.72,9.73,567000.0
2007-03-29 15:50:00,9.74,9.75,9.7,9.73,1081000.0,9.74,9.75,9.7,9.73,1081000.0
2007-03-30 09:30:00,9.75,9.77,9.63,9.68,407000.0,9.75,9.77,9.63,9.68,407000.0
2007-03-30 09:40:00,9.68,9.77,9.65,9.72,971000.0,9.68,9.77,9.65,9.72,971000.0
2007-03-30 09:50:00,9.7,9.74,9.7,9.74,411000.0,9.7,9.74,9.7,9.74,411000.0
2007-03-30 10:00:00,9.74,9.74,9.66,9.67,531000.0,9.74,9.74,9.66,9.67,531000.0
2007-03-30 10:10:00,9.66,9.72,9.66,9.68,174000.0,9.66,9.72,9.66,9.68,174000.0
2007-03-30 10:20:00,9.68,9.7,9.67,9.69,218000.0,9.68,9.7,9.67,9.69,218000.0
2007-03-30 10:30:00,9.69,9.7,9.67,9.69,185000.0,9.69,9.7,9.67,9.69,185000.0
2007-03-30 10:40:00,9.69,9.7,9.68,9.7,213000.0,9.69,9.7,9.68,9.7,213000.0
2007-03-30 10:50:00,9.69,9.7,9.67,9.68,118000.0,9.69,9.7,9.67,9.68,118000.0
2007-03-30 11:00:00,9.68,9.69,9.68,9.69,136000.0,9.68,9.69,9.68,9.69,136000.0
2007-03-30 11:10:00,9.69,9.7,9.68,9.69,84000.0,9.69,9.7,9.68,9.69,84000.0
2007-03-30 11:20:00,9.69,9.69,9.6,9.62,748000.0,9.69,9.69,9.6,9.62,748000.0
2007-03-30 11:30:00,9.62,9.66,9.62,9.63,420000.0,9.62,9.66,9.62,9.63,420000.0
2007-03-30 11:40:00,9.63,9.64,9.59,9.6,844000.0,9.63,9.64,9.59,9.6,844000.0
2007-03-30 11:50:00,9.6,9.6,9.57,9.59,399000.0,9.6,9.6,9.57,9.59,399000.0
2007-03-30 12:00:00,9.59,9.6,9.54,9.54,530000.0,9.59,9.6,9.54,9.54,530000.0
2007-03-30 12:10:00,9.55,9.59,9.55,9.58,460000.0,9.55,9.59,9.55,9.58,460000.0
2007-03-30 12:20:00,9.58,9.58,9.55,9.56,235000.0,9.58,9.58,9.55,9.56,235000.0
2007-03-30 12:30:00,9.56,9.6,9.55,9.59,146000.0,9.56,9.6,9.55,9.59,146000.0
2007-03-30 12:40:00,9.59,9.59,9.56,9.59,101000.0,9.59,9.59,9.56,9.59,101000.0
2007-03-30 12:50:00,9.59,9.63,9.59,9.61,89000.0,9.59,9.63,9.59,9.61,89000.0
2007-03-30 13:00:00,9.6,9.65,9.6,9.63,241000.0,9.6,9.65,9.6,9.63,241000.0
2007-03-30 13:10:00,9.64,9.64,9.6,9.61,96000.0,9.64,9.64,9.6,9.61,96000.0
2007-03-30 13:20:00,9.61,9.63,9.61,9.63,88000.0,9.61,9.63,9.61,9.63,88000.0
2007-03-30 13:30:00,9.63,9.65,9.62,9.63,99000.0,9.63,9.65,9.62,9.63,99000.0
2007-03-30 13:40:00,9.63,9.67,9.63,9.63,181000.0,9.63,9.67,9.63,9.63,181000.0
2007-03-30 13:50:00,9.62,9.66,9.62,9.63,67000.0,9.62,9.66,9.62,9.63,67000.0
2007-03-30 14:00:00,9.64,9.64,9.6,9.61,141000.0,9.64,9.64,9.6,9.61,141000.0
2007-03-30 14:10:00,9.61,9.64,9.61,9.62,128000.0,9.61,9.64,9.61,9.62,128000.0
2007-03-30 14:20:00,9.62,9.63,9.6,9.62,74000.0,9.62,9.63,9.6,9.62,74000.0
2007-03-30 14:30:00,9.62,9.65,9.62,9.64,179000.0,9.62,9.65,9.62,9.64,179000.0
2007-03-30 14:40:00,9.64,9.64,9.6,9.63,82000.0,9.64,9.64,9.6,9.63,82000.0
2007-03-30 14:50:00,9.63,9.64,9.61,9.62,95000.0,9.63,9.64,9.61,9.62,95000.0
2007-03-30 15:00:00,9.62,9.63,9.6,9.61,260000.0,9.62,9.63,9.6,9.61,260000.0
2007-03-30 15:10:00,9.61,9.62,9.58,9.62,341000.0,9.61,9.62,9.58,9.62,341000.0
2007-03-30 15:20:00,9.62,9.63,9.61,9.62,223000.0,9.62,9.63,9.61,9.62,223000.0
2007-03-30 15:30:00,9.61,9.63,9.6,9.62,251000.0,9.61,9.63,9.6,9.62,251000.0
2007-03-30 15:40:00,9.62,9.66,9.62,9.65,412000.0,9.62,9.66,9.62,9.65,412000.0
2007-03-30 15:50:00,9.65,9.66,9.63,9.65,615000.0,9.65,9.66,9.63,9.65,615000.0
2007-04-02 09:30:00,9.65,9.73,9.64,9.72,409000.0,9.65,9.73,9.64,9.72,409000.0
2007-04-02 09:40:00,9.72,9.75,9.69,9.7,420000.0,9.72,9.75,9.69,9.7,420000.0
2007-04-02 09:50:00,9.7,9.72,9.69,9.7,162000.0,9.7,9.72,9.69,9.7,162000.0
2007-04-02 10:00:00,9.71,9.71,9.64,9.65,473000.0,9.71,9.71,9.64,9.65,473000.0
2007-04-02 10:10:00,9.65,9.67,9.6,9.62,515000.0,9.65,9.67,9.6,9.62,515000.0
2007-04-02 10:20:00,9.61,9.61,9.57,9.59,322000.0,9.61,9.61,9.57,9.59,322000.0
2007-04-02 10:30:00,9.6,9.6,9.58,9.6,211000.0,9.6,9.6,9.58,9.6,211000.0
2007-04-02 10:40:00,9.6,9.62,9.59,9.59,93000.0,9.6,9.62,9.59,9.59,93000.0
2007-04-02 10:50:00,9.59,9.6,9.53,9.55,535000.0,9.59,9.6,9.53,9.55,535000.0
2007-04-02 11:00:00,9.54,9.55,9.51,9.52,766000.0,9.54,9.55,9.51,9.52,766000.0
2007-04-02 11:10:00,9.52,9.54,9.49,9.54,430000.0,9.52,9.54,9.49,9.54,430000.0
2007-04-02 11:20:00,9.54,9.55,9.5,9.53,135000.0,9.54,9.55,9.5,9.53,135000.0
2007-04-02 11:30:00,9.52,9.55,9.52,9.54,71000.0,9.52,9.55,9.52,9.54,71000.0
2007-04-02 11:40:00,9.53,9.54,9.49,9.5,128000.0,9.53,9.54,9.49,9.5,128000.0
2007-04-02 11:50:00,9.5,9.52,9.47,9.47,391000.0,9.5,9.52,9.47,9.47,391000.0
2007-04-02 12:00:00,9.47,9.47,9.42,9.45,808000.0,9.47,9.47,9.42,9.45,808000.0
2007-04-02 12:10:00,9.45,9.46,9.43,9.44,251000.0,9.45,9.46,9.43,9.44,251000.0
2007-04-02 12:20:00,9.44,9.46,9.43,9.43,342000.0,9.44,9.46,9.43,9.43,342000.0
2007-04-02 12:30:00,9.43,9.44,9.4,9.41,459000.0,9.43,9.44,9.4,9.41,459000.0
2007-04-02 12:40:00,9.41,9.41,9.37,9.39,640000.0,9.41,9.41,9.37,9.39,640000.0
2007-04-02 12:50:00,9.39,9.39,9.35,9.37,261000.0,9.39,9.39,9.35,9.37,261000.0
2007-04-02 13:00:00,9.37,9.41,9.37,9.39,191000.0,9.37,9.41,9.37,9.39,191000.0
2007-04-02 13:10:00,9.39,9.4,9.31,9.33,968000.0,9.39,9.4,9.31,9.33,968000.0
2007-04-02 13:20:00,9.33,9.34,9.3,9.31,600000.0,9.33,9.34,9.3,9.31,600000.0
2007-04-02 13:30:00,9.32,9.32,9.3,9.32,332000.0,9.32,9.32,9.3,9.32,332000.0
2007-04-02 13:40:00,9.32,9.33,9.3,9.31,240000.0,9.32,9.33,9.3,9.31,240000.0
2007-04-02 13:50:00,9.31,9.37,9.31,9.36,769000.0,9.31,9.37,9.31,9.36,769000.0
2007-04-02 14:00:00,9.36,9.36,9.31,9.33,359000.0,9.36,9.36,9.31,9.33,359000.0
2007-04-02 14:10:00,9.32,9.34,9.31,9.33,227000.0,9.32,9.34,9.31,9.33,227000.0
2007-04-02 14:20:00,9.32,9.33,9.28,9.31,857000.0,9.32,9.33,9.28,9.31,857000.0
2007-04-02 14:30:00,9.31,9.33,9.31,9.32,327000.0,9.31,9.33,9.31,9.32,327000.0
2007-04-02 14:40:00,9.33,9.33,9.31,9.32,293000.0,9.33,9.33,9.31,9.32,293000.0
2007-04-02 14:50:00,9.32,9.32,9.3,9.32,268000.0,9.32,9.32,9.3,9.32,268000.0
2007-04-02 15:00:00,9.32,9.35,9.31,9.34,538000.0,9.32,9.35,9.31,9.34,538000.0
2007-04-02 15:10:00,9.34,9.38,9.34,9.36,686000.0,9.34,9.38,9.34,9.36,686000.0
2007-04-02 15:20:00,9.37,9.37,9.33,9.34,706000.0,9.37,9.37,9.33,9.34,706000.0
2007-04-02 15:30:00,9.34,9.37,9.34,9.35,429000.0,9.34,9.37,9.34,9.35,429000.0
2007-04-02 15:40:00,9.35,9.36,9.33,9.34,697000.0,9.35,9.36,9.33,9.34,697000.0
2007-04-02 15:50:00,9.34,9.36,9.33,9.35,1207000.0,9.34,9.36,9.33,9.35,1207000.0
2007-04-03 09:30:00,9.45,9.58,9.45,9.58,1417000.0,9.45,9.58,9.45,9.58,1417000.0
2007-04-03 09:40:00,9.57,9.58,9.52,9.54,625000.0,9.57,9.58,9.52,9.54,625000.0
2007-04-03 09:50:00,9.55,9.55,9.46,9.47,474000.0,9.55,9.55,9.46,9.47,474000.0
2007-04-03 10:00:00,9.48,9.55,9.48,9.5,795000.0,9.48,9.55,9.48,9.5,795000.0
2007-04-03 10:10:00,9.5,9.53,9.48,9.52,308000.0,9.5,9.53,9.48,9.52,308000.0
2007-04-03 10:20:00,9.52,9.54,9.51,9.51,346000.0,9.52,9.54,9.51,9.51,346000.0
2007-04-03 10:30:00,9.52,9.54,9.51,9.52,375000.0,9.52,9.54,9.51,9.52,375000.0
2007-04-03 10:40:00,9.52,9.6,9.51,9.6,950000.0,9.52,9.6,9.51,9.6,950000.0
2007-04-03 10:50:00,9.6,9.63,9.55,9.6,531000.0,9.6,9.63,9.55,9.6,531000.0
2007-04-03 11:00:00,9.6,9.67,9.59,9.66,659000.0,9.6,9.67,9.59,9.66,659000.0
2007-04-03 11:10:00,9.66,9.68,9.61,9.62,467000.0,9.66,9.68,9.61,9.62,467000.0
2007-04-03 11:20:00,9.61,9.63,9.61,9.61,122000.0,9.61,9.63,9.61,9.61,122000.0
2007-04-03 11:30:00,9.61,9.64,9.58,9.64,182000.0,9.61,9.64,9.58,9.64,182000.0
2007-04-03 11:40:00,9.64,9.64,9.6,9.61,108000.0,9.64,9.64,9.6,9.61,108000.0
2007-04-03 11:50:00,9.61,9.62,9.6,9.61,118000.0,9.61,9.62,9.6,9.61,118000.0
2007-04-03 12:00:00,9.61,9.63,9.59,9.63,168000.0,9.61,9.63,9.59,9.63,168000.0
2007-04-03 12:10:00,9.63,9.63,9.59,9.61,97000.0,9.63,9.63,9.59,9.61,97000.0
2007-04-03 12:20:00,9.61,9.61,9.57,9.57,97000.0,9.61,9.61,9.57,9.57,97000.0
2007-04-03 12:30:00,9.57,9.6,9.56,9.59,237000.0,9.57,9.6,9.56,9.59,237000.0
2007-04-03 12:40:00,9.59,9.6,9.57,9.59,262000.0,9.59,9.6,9.57,9.59,262000.0
2007-04-03 12:50:00,9.6,9.61,9.58,9.6,225000.0,9.6,9.61,9.58,9.6,225000.0
2007-04-03 13:00:00,9.61,9.61,9.59,9.6,72000.0,9.61,9.61,9.59,9.6,72000.0
2007-04-03 13:10:00,9.59,9.61,9.58,9.61,44000.0,9.59,9.61,9.58,9.61,44000.0
2007-04-03 13:20:00,9.61,9.65,9.6,9.63,177000.0,9.61,9.65,9.6,9.63,177000.0
2007-04-03 13:30:00,9.62,9.63,9.61,9.62,50000.0,9.62,9.63,9.61,9.62,50000.0
2007-04-03 13:40:00,9.62,9.64,9.62,9.63,102000.0,9.62,9.64,9.62,9.63,102000.0
2007-04-03 13:50:00,9.62,9.63,9.6,9.61,47000.0,9.62,9.63,9.6,9.61,47000.0
2007-04-03 14:00:00,9.61,9.62,9.6,9.61,72000.0,9.61,9.62,9.6,9.61,72000.0
2007-04-03 14:10:00,9.62,9.62,9.58,9.59,166000.0,9.62,9.62,9.58,9.59,166000.0
2007-04-03 14:20:00,9.58,9.61,9.58,9.61,134000.0,9.58,9.61,9.58,9.61,134000.0
2007-04-03 14:30:00,9.61,9.62,9.59,9.61,261000.0,9.61,9.62,9.59,9.61,261000.0
2007-04-03 14:40:00,9.62,9.62,9.59,9.61,188000.0,9.62,9.62,9.59,9.61,188000.0
2007-04-03 14:50:00,9.61,9.61,9.59,9.59,243000.0,9.61,9.61,9.59,9.59,243000.0
2007-04-03 15:00:00,9.59,9.59,9.58,9.58,494000.0,9.59,9.59,9.58,9.58,494000.0
2007-04-03 15:10:00,9.58,9.58,9.55,9.55,426000.0,9.58,9.58,9.55,9.55,426000.0
2007-04-03 15:20:00,9.55,9.57,9.55,9.56,194000.0,9.55,9.57,9.55,9.56,194000.0
2007-04-03 15:30:00,9.56,9.56,9.54,9.54,380000.0,9.56,9.56,9.54,9.54,380000.0
2007-04-03 15:40:00,9.54,9.54,9.51,9.52,760000.0,9.54,9.54,9.51,9.52,760000.0
2007-04-03 15:50:00,9.52,9.53,9.52,9.53,709000.0,9.52,9.53,9.52,9.53,709000.0
2007-04-04 09:30:00,9.46,9.55,9.46,9.55,452000.0,9.46,9.55,9.46,9.55,452000.0
2007-04-04 09:40:00,9.55,9.55,9.51,9.53,316000.0,9.55,9.55,9.51,9.53,316000.0
2007-04-04 09:50:00,9.52,9.55,9.52,9.55,145000.0,9.52,9.55,9.52,9.55,145000.0
2007-04-04 10:00:00,9.54,9.55,9.51,9.55,691000.0,9.54,9.55,9.51,9.55,691000.0
2007-04-04 10:10:00,9.55,9.62,9.54,9.61,494000.0,9.55,9.62,9.54,9.61,494000.0
2007-04-04 10:20:00,9.6,9.66,9.6,9.63,314000.0,9.6,9.66,9.6,9.63,314000.0
2007-04-04 10:30:00,9.62,9.63,9.6,9.61,120000.0,9.62,9.63,9.6,9.61,120000.0
2007-04-04 10:40:00,9.61,9.63,9.61,9.63,153000.0,9.61,9.63,9.61,9.63,153000.0
2007-04-04 10:50:00,9.62,9.63,9.61,9.63,113000.0,9.62,9.63,9.61,9.63,113000.0
2007-04-04 11:00:00,9.63,9.64,9.61,9.62,141000.0,9.63,9.64,9.61,9.62,141000.0
2007-04-04 11:10:00,9.62,9.62,9.61,9.62,95000.0,9.62,9.62,9.61,9.62,95000.0
2007-04-04 11:20:00,9.62,9.62,9.59,9.6,345000.0,9.62,9.62,9.59,9.6,345000.0
2007-04-04 11:30:00,9.59,9.61,9.54,9.54,583000.0,9.59,9.61,9.54,9.54,583000.0
2007-04-04 11:40:00,9.54,9.57,9.54,9.55,248000.0,9.54,9.57,9.54,9.55,248000.0
2007-04-04 11:50:00,9.55,9.55,9.52,9.53,243000.0,9.55,9.55,9.52,9.53,243000.0
2007-04-04 12:00:00,9.52,9.55,9.52,9.54,136000.0,9.52,9.55,9.52,9.54,136000.0
2007-04-04 12:10:00,9.54,9.55,9.49,9.5,468000.0,9.54,9.55,9.49,9.5,468000.0
2007-04-04 12:20:00,9.51,9.52,9.49,9.51,238000.0,9.51,9.52,9.49,9.51,238000.0
2007-04-04 12:30:00,9.51,9.51,9.5,9.5,115000.0,9.51,9.51,9.5,9.5,115000.0
2007-04-04 12:40:00,9.5,9.51,9.49,9.49,138000.0,9.5,9.51,9.49,9.49,138000.0
2007-04-04 12:50:00,9.49,9.49,9.47,9.49,255000.0,9.49,9.49,9.47,9.49,255000.0
2007-04-04 13:00:00,9.49,9.5,9.47,9.5,220000.0,9.49,9.5,9.47,9.5,220000.0
2007-04-04 13:10:00,9.5,9.51,9.49,9.49,160000.0,9.5,9.51,9.49,9.49,160000.0
2007-04-04 13:20:00,9.49,9.51,9.48,9.48,86000.0,9.49,9.51,9.48,9.48,86000.0
2007-04-04 13:30:00,9.48,9.49,9.45,9.47,344000.0,9.48,9.49,9.45,9.47,344000.0
2007-04-04 13:40:00,9.47,9.48,9.44,9.46,288000.0,9.47,9.48,9.44,9.46,288000.0
2007-04-04 13:50:00,9.46,9.47,9.45,9.47,84000.0,9.46,9.47,9.45,9.47,84000.0
2007-04-04 14:00:00,9.46,9.51,9.46,9.5,236000.0,9.46,9.51,9.46,9.5,236000.0
2007-04-04 14:10:00,9.51,9.53,9.48,9.48,306000.0,9.51,9.53,9.48,9.48,306000.0
2007-04-04 14:20:00,9.48,9.52,9.47,9.51,177000.0,9.48,9.52,9.47,9.51,177000.0
2007-04-04 14:30:00,9.51,9.51,9.49,9.49,166000.0,9.51,9.51,9.49,9.49,166000.0
2007-04-04 14:40:00,9.5,9.51,9.49,9.5,99000.0,9.5,9.51,9.49,9.5,99000.0
2007-04-04 14:50:00,9.51,9.51,9.49,9.5,189000.0,9.51,9.51,9.49,9.5,189000.0
2007-04-04 15:00:00,9.5,9.51,9.49,9.5,98000.0,9.5,9.51,9.49,9.5,98000.0
2007-04-04 15:10:00,9.5,9.56,9.5,9.53,338000.0,9.5,9.56,9.5,9.53,338000.0
2007-04-04 15:20:00,9.53,9.53,9.5,9.51,200000.0,9.53,9.53,9.5,9.51,200000.0
2007-04-04 15:30:00,9.51,9.52,9.5,9.5,162000.0,9.51,9.52,9.5,9.5,162000.0
2007-04-04 15:40:00,9.5,9.51,9.49,9.49,278000.0,9.5,9.51,9.49,9.49,278000.0
2007-04-04 15:50:00,9.49,9.5,9.44,9.46,915000.0,9.49,9.5,9.44,9.46,915000.0
2007-04-05 09:30:00,9.48,9.49,9.43,9.48,1461000.0,9.48,9.49,9.43,9.48,1461000.0
2007-04-05 09:40:00,9.49,9.51,9.47,9.47,811000.0,9.49,9.51,9.47,9.47,811000.0
2007-04-05 09:50:00,9.47,9.5,9.47,9.47,603000.0,9.47,9.5,9.47,9.47,603000.0
2007-04-05 10:00:00,9.48,9.48,9.47,9.47,302000.0,9.48,9.48,9.47,9.47,302000.0
2007-04-05 10:10:00,9.47,9.49,9.47,9.48,236000.0,9.47,9.49,9.47,9.48,236000.0
2007-04-05 10:20:00,9.48,9.48,9.47,9.48,126000.0,9.48,9.48,9.47,9.48,126000.0
2007-04-05 10:30:00,9.48,9.48,9.47,9.48,120000.0,9.48,9.48,9.47,9.48,120000.0
2007-04-05 10:40:00,9.47,9.49,9.47,9.49,370000.0,9.47,9.49,9.47,9.49,370000.0
2007-04-05 10:50:00,9.49,9.49,9.47,9.48,180000.0,9.49,9.49,9.47,9.48,180000.0
2007-04-05 11:00:00,9.48,9.48,9.47,9.48,162000.0,9.48,9.48,9.47,9.48,162000.0
2007-04-05 11:10:00,9.48,9.48,9.47,9.47,102000.0,9.48,9.48,9.47,9.47,102000.0
2007-04-05 11:20:00,9.47,9.47,9.47,9.47,99000.0,9.47,9.47,9.47,9.47,99000.0
2007-04-05 11:30:00,9.47,9.47,9.43,9.44,303000.0,9.47,9.47,9.43,9.44,303000.0
2007-04-05 11:40:00,9.44,9.44,9.43,9.43,195000.0,9.44,9.44,9.43,9.43,195000.0
2007-04-05 11:50:00,9.43,9.44,9.43,9.43,174000.0,9.43,9.44,9.43,9.43,174000.0
2007-04-05 12:00:00,9.43,9.47,9.43,9.46,537000.0,9.43,9.47,9.43,9.46,537000.0
2007-04-05 12:10:00,9.46,9.47,9.46,9.47,134000.0,9.46,9.47,9.46,9.47,134000.0
2007-04-05 12:20:00,9.47,9.48,9.47,9.47,285000.0,9.47,9.48,9.47,9.47,285000.0
2007-04-05 12:30:00,9.47,9.47,9.47,9.47,110000.0,9.47,9.47,9.47,9.47,110000.0
2007-04-05 12:40:00,9.47,9.48,9.47,9.48,293000.0,9.47,9.48,9.47,9.48,293000.0
2007-04-05 12:50:00,9.48,9.49,9.48,9.49,167000.0,9.48,9.49,9.48,9.49,167000.0
2007-04-05 13:00:00,9.49,9.49,9.48,9.48,191000.0,9.49,9.49,9.48,9.48,191000.0
2007-04-05 13:10:00,9.49,9.49,9.48,9.48,225000.0,9.49,9.49,9.48,9.48,225000.0
2007-04-05 13:20:00,9.48,9.49,9.47,9.47,248000.0,9.48,9.49,9.47,9.47,248000.0
2007-04-05 13:30:00,9.48,9.49,9.48,9.48,89000.0,9.48,9.49,9.48,9.48,89000.0
2007-04-05 13:40:00,9.49,9.49,9.48,9.48,187000.0,9.49,9.49,9.48,9.48,187000.0
2007-04-05 13:50:00,9.48,9.51,9.48,9.49,315000.0,9.48,9.51,9.48,9.49,315000.0
2007-04-05 14:00:00,9.49,9.49,9.48,9.48,115000.0,9.49,9.49,9.48,9.48,115000.0
2007-04-05 14:10:00,9.48,9.49,9.48,9.48,389000.0,9.48,9.49,9.48,9.48,389000.0
2007-04-05 14:20:00,9.48,9.49,9.47,9.47,417000.0,9.48,9.49,9.47,9.47,417000.0
2007-04-05 14:30:00,9.47,9.48,9.47,9.47,146000.0,9.47,9.48,9.47,9.47,146000.0
2007-04-05 14:40:00,9.47,9.47,9.47,9.47,312000.0,9.47,9.47,9.47,9.47,312000.0
2007-04-05 14:50:00,9.48,9.48,9.47,9.47,183000.0,9.48,9.48,9.47,9.47,183000.0
2007-04-05 15:00:00,9.47,9.48,9.47,9.48,471000.0,9.47,9.48,9.47,9.48,471000.0
2007-04-05 15:10:00,9.47,9.48,9.47,9.47,654000.0,9.47,9.48,9.47,9.47,654000.0
2007-04-05 15:20:00,9.47,9.47,9.45,9.47,386000.0,9.47,9.47,9.45,9.47,386000.0
2007-04-05 15:30:00,9.47,9.47,9.46,9.46,141000.0,9.47,9.47,9.46,9.46,141000.0
2007-04-05 15:40:00,9.46,9.48,9.45,9.47,248000.0,9.46,9.48,9.45,9.47,248000.0
2007-04-05 15:50:00,9.48,9.48,9.45,9.45,517000.0,9.48,9.48,9.45,9.45,517000.0
2007-04-09 09:30:00,9.55,9.57,9.52,9.55,411000.0,9.55,9.57,9.52,9.55,411000.0
2007-04-09 09:40:00,9.54,9.55,9.53,9.53,283000.0,9.54,9.55,9.53,9.53,283000.0
2007-04-09 09:50:00,9.53,9.53,9.51,9.51,239000.0,9.53,9.53,9.51,9.51,239000.0
2007-04-09 10:00:00,9.51,9.51,9.42,9.42,553000.0,9.51,9.51,9.42,9.42,553000.0
2007-04-09 10:10:00,9.43,9.43,9.38,9.4,463000.0,9.43,9.43,9.38,9.4,463000.0
2007-04-09 10:20:00,9.4,9.44,9.4,9.44,146000.0,9.4,9.44,9.4,9.44,146000.0
2007-04-09 10:30:00,9.44,9.45,9.43,9.44,113000.0,9.44,9.45,9.43,9.44,113000.0
2007-04-09 10:40:00,9.44,9.46,9.41,9.42,291000.0,9.44,9.46,9.41,9.42,291000.0
2007-04-09 10:50:00,9.42,9.43,9.4,9.4,186000.0,9.42,9.43,9.4,9.4,186000.0
2007-04-09 11:00:00,9.4,9.43,9.39,9.43,180000.0,9.4,9.43,9.39,9.43,180000.0
2007-04-09 11:10:00,9.43,9.45,9.42,9.44,90000.0,9.43,9.45,9.42,9.44,90000.0
2007-04-09 11:20:00,9.44,9.44,9.43,9.44,21000.0,9.44,9.44,9.43,9.44,21000.0
2007-04-09 11:30:00,9.44,9.45,9.43,9.44,68000.0,9.44,9.45,9.43,9.44,68000.0
2007-04-09 11:40:00,9.44,9.47,9.44,9.46,79000.0,9.44,9.47,9.44,9.46,79000.0
2007-04-09 11:50:00,9.46,9.47,9.46,9.47,25000.0,9.46,9.47,9.46,9.47,25000.0
2007-04-09 12:00:00,9.47,9.48,9.46,9.47,114000.0,9.47,9.48,9.46,9.47,114000.0
2007-04-09 12:10:00,9.47,9.48,9.47,9.48,87000.0,9.47,9.48,9.47,9.48,87000.0
2007-04-09 12:20:00,9.49,9.54,9.47,9.52,336000.0,9.49,9.54,9.47,9.52,336000.0
2007-04-09 12:30:00,9.53,9.55,9.52,9.54,106000.0,9.53,9.55,9.52,9.54,106000.0
2007-04-09 12:40:00,9.55,9.55,9.54,9.55,146000.0,9.55,9.55,9.54,9.55,146000.0
2007-04-09 12:50:00,9.55,9.55,9.53,9.53,164000.0,9.55,9.55,9.53,9.53,164000.0
2007-04-09 13:00:00,9.53,9.54,9.52,9.53,37000.0,9.53,9.54,9.52,9.53,37000.0
2007-04-09 13:10:00,9.53,9.53,9.51,9.52,121000.0,9.53,9.53,9.51,9.52,121000.0
2007-04-09 13:20:00,9.52,9.53,9.52,9.53,12000.0,9.52,9.53,9.52,9.53,12000.0
2007-04-09 13:30:00,9.52,9.53,9.52,9.52,20000.0,9.52,9.53,9.52,9.52,20000.0
2007-04-09 13:40:00,9.52,9.53,9.52,9.53,51000.0,9.52,9.53,9.52,9.53,51000.0
2007-04-09 13:50:00,9.53,9.53,9.47,9.48,117000.0,9.53,9.53,9.47,9.48,117000.0
2007-04-09 14:00:00,9.48,9.49,9.44,9.44,163000.0,9.48,9.49,9.44,9.44,163000.0
2007-04-09 14:10:00,9.45,9.45,9.43,9.43,125000.0,9.45,9.45,9.43,9.43,125000.0
2007-04-09 14:20:00,9.44,9.47,9.44,9.46,51000.0,9.44,9.47,9.44,9.46,51000.0
2007-04-09 14:30:00,9.46,9.47,9.45,9.47,33000.0,9.46,9.47,9.45,9.47,33000.0
2007-04-09 14:40:00,9.47,9.47,9.44,9.45,32000.0,9.47,9.47,9.44,9.45,32000.0
2007-04-09 14:50:00,9.45,9.48,9.45,9.48,27000.0,9.45,9.48,9.45,9.48,27000.0
2007-04-09 15:00:00,9.47,9.5,9.47,9.49,76000.0,9.47,9.5,9.47,9.49,76000.0
2007-04-09 15:10:00,9.49,9.49,9.48,9.48,68000.0,9.49,9.49,9.48,9.48,68000.0
2007-04-09 15:20:00,9.48,9.48,9.47,9.48,22000.0,9.48,9.48,9.47,9.48,22000.0
2007-04-09 15:30:00,9.47,9.48,9.46,9.48,181000.0,9.47,9.48,9.46,9.48,181000.0
2007-04-09 15:40:00,9.47,9.48,9.46,9.46,185000.0,9.47,9.48,9.46,9.46,185000.0
2007-04-09 15:50:00,9.46,9.48,9.46,9.46,401000.0,9.46,9.48,9.46,9.46,401000.0
2007-04-10 09:30:00,9.45,9.53,9.43,9.52,696000.0,9.45,9.53,9.43,9.52,696000.0
2007-04-10 09:40:00,9.51,9.56,9.51,9.55,374000.0,9.51,9.56,9.51,9.55,374000.0
2007-04-10 09:50:00,9.54,9.63,9.54,9.62,818000.0,9.54,9.63,9.54,9.62,818000.0
2007-04-10 10:00:00,9.63,9.63,9.61,9.62,529000.0,9.63,9.63,9.61,9.62,529000.0
2007-04-10 10:10:00,9.62,9.67,9.62,9.67,801000.0,9.62,9.67,9.62,9.67,801000.0
2007-04-10 10:20:00,9.66,9.73,9.66,9.71,843000.0,9.66,9.73,9.66,9.71,843000.0
2007-04-10 10:30:00,9.7,9.71,9.66,9.68,483000.0,9.7,9.71,9.66,9.68,483000.0
2007-04-10 10:40:00,9.68,9.68,9.64,9.65,296000.0,9.68,9.68,9.64,9.65,296000.0
2007-04-10 10:50:00,9.65,9.66,9.64,9.65,413000.0,9.65,9.66,9.64,9.65,413000.0
2007-04-10 11:00:00,9.65,9.71,9.65,9.69,411000.0,9.65,9.71,9.65,9.69,411000.0
2007-04-10 11:10:00,9.68,9.72,9.68,9.7,330000.0,9.68,9.72,9.68,9.7,330000.0
2007-04-10 11:20:00,9.69,9.71,9.68,9.7,280000.0,9.69,9.71,9.68,9.7,280000.0
2007-04-10 11:30:00,9.7,9.7,9.66,9.66,82000.0,9.7,9.7,9.66,9.66,82000.0
2007-04-10 11:40:00,9.66,9.66,9.62,9.66,195000.0,9.66,9.66,9.62,9.66,195000.0
2007-04-10 11:50:00,9.67,9.7,9.67,9.68,114000.0,9.67,9.7,9.67,9.68,114000.0
2007-04-10 12:00:00,9.68,9.69,9.67,9.68,69000.0,9.68,9.69,9.67,9.68,69000.0
2007-04-10 12:10:00,9.68,9.68,9.67,9.67,50000.0,9.68,9.68,9.67,9.67,50000.0
2007-04-10 12:20:00,9.68,9.68,9.67,9.68,65000.0,9.68,9.68,9.67,9.68,65000.0
2007-04-10 12:30:00,9.68,9.68,9.67,9.67,110000.0,9.68,9.68,9.67,9.67,110000.0
2007-04-10 12:40:00,9.67,9.67,9.66,9.66,80000.0,9.67,9.67,9.66,9.66,80000.0
2007-04-10 12:50:00,9.66,9.66,9.65,9.65,97000.0,9.66,9.66,9.65,9.65,97000.0
2007-04-10 13:00:00,9.65,9.66,9.65,9.66,31000.0,9.65,9.66,9.65,9.66,31000.0
2007-04-10 13:10:00,9.65,9.67,9.65,9.67,69000.0,9.65,9.67,9.65,9.67,69000.0
2007-04-10 13:20:00,9.67,9.68,9.67,9.67,82000.0,9.67,9.68,9.67,9.67,82000.0
2007-04-10 13:30:00,9.67,9.7,9.65,9.69,196000.0,9.67,9.7,9.65,9.69,196000.0
2007-04-10 13:40:00,9.7,9.73,9.69,9.69,241000.0,9.7,9.73,9.69,9.69,241000.0
2007-04-10 13:50:00,9.7,9.71,9.69,9.69,116000.0,9.7,9.71,9.69,9.69,116000.0
2007-04-10 14:00:00,9.7,9.74,9.69,9.73,233000.0,9.7,9.74,9.69,9.73,233000.0
2007-04-10 14:10:00,9.73,9.73,9.7,9.71,155000.0,9.73,9.73,9.7,9.71,155000.0
2007-04-10 14:20:00,9.71,9.73,9.7,9.71,145000.0,9.71,9.73,9.7,9.71,145000.0
2007-04-10 14:30:00,9.72,9.75,9.71,9.74,267000.0,9.72,9.75,9.71,9.74,267000.0
2007-04-10 14:40:00,9.74,9.74,9.71,9.72,107000.0,9.74,9.74,9.71,9.72,107000.0
2007-04-10 14:50:00,9.72,9.74,9.72,9.72,165000.0,9.72,9.74,9.72,9.72,165000.0
2007-04-10 15:00:00,9.73,9.74,9.72,9.73,147000.0,9.73,9.74,9.72,9.73,147000.0
2007-04-10 15:10:00,9.73,9.75,9.73,9.75,522000.0,9.73,9.75,9.73,9.75,522000.0
2007-04-10 15:20:00,9.75,9.77,9.74,9.75,870000.0,9.75,9.77,9.74,9.75,870000.0
2007-04-10 15:30:00,9.75,9.79,9.75,9.78,490000.0,9.75,9.79,9.75,9.78,490000.0
2007-04-10 15:40:00,9.78,9.8,9.77,9.78,794000.0,9.78,9.8,9.77,9.78,794000.0
2007-04-10 15:50:00,9.78,9.81,9.75,9.79,848000.0,9.78,9.81,9.75,9.79,848000.0
2007-04-11 09:30:00,9.8,9.88,9.73,9.75,1286000.0,9.8,9.88,9.73,9.75,1286000.0
2007-04-11 09:40:00,9.74,9.79,9.74,9.78,919000.0,9.74,9.79,9.74,9.78,919000.0
2007-04-11 09:50:00,9.77,9.97,9.74,9.94,2203000.0,9.77,9.97,9.74,9.94,2203000.0
2007-04-11 10:00:00,9.94,10.09,9.9,10.05,2499000.0,9.94,10.09,9.9,10.05,2499000.0
2007-04-11 10:10:00,10.05,10.06,9.97,9.97,750000.0,10.05,10.06,9.97,9.97,750000.0
2007-04-11 10:20:00,9.98,10.02,9.97,10.0,527000.0,9.98,10.02,9.97,10.0,527000.0
2007-04-11 10:30:00,10.0,10.0,9.96,9.98,378000.0,10.0,10.0,9.96,9.98,378000.0
2007-04-11 10:40:00,9.98,9.99,9.91,9.93,905000.0,9.98,9.99,9.91,9.93,905000.0
2007-04-11 10:50:00,9.93,9.97,9.92,9.92,617000.0,9.93,9.97,9.92,9.92,617000.0
2007-04-11 11:00:00,9.92,9.93,9.85,9.89,787000.0,9.92,9.93,9.85,9.89,787000.0
2007-04-11 11:10:00,9.88,9.93,9.86,9.93,483000.0,9.88,9.93,9.86,9.93,483000.0
2007-04-11 11:20:00,9.93,9.97,9.92,9.97,579000.0,9.93,9.97,9.92,9.97,579000.0
2007-04-11 11:30:00,9.97,9.98,9.95,9.96,294000.0,9.97,9.98,9.95,9.96,294000.0
2007-04-11 11:40:00,9.96,9.98,9.95,9.98,220000.0,9.96,9.98,9.95,9.98,220000.0
2007-04-11 11:50:00,9.98,10.02,9.98,10.0,839000.0,9.98,10.02,9.98,10.0,839000.0
2007-04-11 12:00:00,10.0,10.07,10.0,10.05,680000.0,10.0,10.07,10.0,10.05,680000.0
2007-04-11 12:10:00,10.05,10.06,10.0,10.0,271000.0,10.05,10.06,10.0,10.0,271000.0
2007-04-11 12:20:00,10.01,10.01,9.98,10.0,120000.0,10.01,10.01,9.98,10.0,120000.0
2007-04-11 12:30:00,10.0,10.0,9.95,9.96,230000.0,10.0,10.0,9.95,9.96,230000.0
2007-04-11 12:40:00,9.95,9.97,9.93,9.93,231000.0,9.95,9.97,9.93,9.93,231000.0
2007-04-11 12:50:00,9.93,9.95,9.93,9.95,160000.0,9.93,9.95,9.93,9.95,160000.0
2007-04-11 13:00:00,9.95,9.97,9.94,9.97,230000.0,9.95,9.97,9.94,9.97,230000.0
2007-04-11 13:10:00,9.97,9.99,9.95,9.97,331000.0,9.97,9.99,9.95,9.97,331000.0
2007-04-11 13:20:00,9.97,9.98,9.96,9.97,127000.0,9.97,9.98,9.96,9.97,127000.0
2007-04-11 13:30:00,9.97,9.99,9.97,9.97,112000.0,9.97,9.99,9.97,9.97,112000.0
2007-04-11 13:40:00,9.98,9.99,9.97,9.98,123000.0,9.98,9.99,9.97,9.98,123000.0
2007-04-11 13:50:00,9.99,9.99,9.95,9.95,213000.0,9.99,9.99,9.95,9.95,213000.0
2007-04-11 14:00:00,9.94,9.97,9.91,9.92,372000.0,9.94,9.97,9.91,9.92,372000.0
2007-04-11 14:10:00,9.92,9.95,9.88,9.93,637000.0,9.92,9.95,9.88,9.93,637000.0
2007-04-11 14:20:00,9.93,9.96,9.91,9.94,203000.0,9.93,9.96,9.91,9.94,203000.0
2007-04-11 14:30:00,9.94,9.94,9.9,9.91,374000.0,9.94,9.94,9.9,9.91,374000.0
2007-04-11 14:40:00,9.9,9.93,9.89,9.9,232000.0,9.9,9.93,9.89,9.9,232000.0
2007-04-11 14:50:00,9.9,9.92,9.89,9.9,277000.0,9.9,9.92,9.89,9.9,277000.0
2007-04-11 15:00:00,9.9,9.9,9.88,9.88,354000.0,9.9,9.9,9.88,9.88,354000.0
2007-04-11 15:10:00,9.88,9.91,9.85,9.88,542000.0,9.88,9.91,9.85,9.88,542000.0
2007-04-11 15:20:00,9.88,9.89,9.86,9.86,496000.0,9.88,9.89,9.86,9.86,496000.0
2007-04-11 15:30:00,9.85,9.86,9.82,9.83,694000.0,9.85,9.86,9.82,9.83,694000.0
2007-04-11 15:40:00,9.84,9.87,9.83,9.84,548000.0,9.84,9.87,9.83,9.84,548000.0
2007-04-11 15:50:00,9.84,9.88,9.84,9.86,763000.0,9.84,9.88,9.84,9.86,763000.0
2007-04-12 09:30:00,9.79,9.81,9.7,9.72,804000.0,9.79,9.81,9.7,9.72,804000.0
2007-04-12 09:40:00,9.72,9.72,9.62,9.7,964000.0,9.72,9.72,9.62,9.7,964000.0
2007-04-12 09:50:00,9.7,9.7,9.63,9.65,382000.0,9.7,9.7,9.63,9.65,382000.0
2007-04-12 10:00:00,9.65,9.76,9.65,9.74,566000.0,9.65,9.76,9.65,9.74,566000.0
2007-04-12 10:10:00,9.73,9.75,9.71,9.75,285000.0,9.73,9.75,9.71,9.75,285000.0
2007-04-12 10:20:00,9.75,9.85,9.75,9.81,552000.0,9.75,9.85,9.75,9.81,552000.0
2007-04-12 10:30:00,9.81,9.84,9.74,9.77,255000.0,9.81,9.84,9.74,9.77,255000.0
2007-04-12 10:40:00,9.76,9.82,9.75,9.82,256000.0,9.76,9.82,9.75,9.82,256000.0
2007-04-12 10:50:00,9.82,9.83,9.78,9.79,190000.0,9.82,9.83,9.78,9.79,190000.0
2007-04-12 11:00:00,9.78,9.79,9.78,9.78,122000.0,9.78,9.79,9.78,9.78,122000.0
2007-04-12 11:10:00,9.79,9.79,9.75,9.75,141000.0,9.79,9.79,9.75,9.75,141000.0
2007-04-12 11:20:00,9.75,9.77,9.71,9.75,231000.0,9.75,9.77,9.71,9.75,231000.0
2007-04-12 11:30:00,9.75,9.76,9.74,9.76,59000.0,9.75,9.76,9.74,9.76,59000.0
2007-04-12 11:40:00,9.75,9.77,9.74,9.75,59000.0,9.75,9.77,9.74,9.75,59000.0
2007-04-12 11:50:00,9.74,9.76,9.74,9.75,93000.0,9.74,9.76,9.74,9.75,93000.0
2007-04-12 12:00:00,9.76,9.81,9.75,9.78,206000.0,9.76,9.81,9.75,9.78,206000.0
2007-04-12 12:10:00,9.79,9.8,9.76,9.76,109000.0,9.79,9.8,9.76,9.76,109000.0
2007-04-12 12:20:00,9.76,9.78,9.76,9.78,50000.0,9.76,9.78,9.76,9.78,50000.0
2007-04-12 12:30:00,9.77,9.77,9.73,9.74,246000.0,9.77,9.77,9.73,9.74,246000.0
2007-04-12 12:40:00,9.75,9.77,9.73,9.74,114000.0,9.75,9.77,9.73,9.74,114000.0
2007-04-12 12:50:00,9.74,9.76,9.74,9.75,118000.0,9.74,9.76,9.74,9.75,118000.0
2007-04-12 13:00:00,9.76,9.76,9.73,9.75,135000.0,9.76,9.76,9.73,9.75,135000.0
2007-04-12 13:10:00,9.75,9.75,9.74,9.75,141000.0,9.75,9.75,9.74,9.75,141000.0
2007-04-12 13:20:00,9.74,9.76,9.74,9.76,73000.0,9.74,9.76,9.74,9.76,73000.0
2007-04-12 13:30:00,9.76,9.8,9.74,9.77,580000.0,9.76,9.8,9.74,9.77,580000.0
2007-04-12 13:40:00,9.77,9.79,9.77,9.77,170000.0,9.77,9.79,9.77,9.77,170000.0
2007-04-12 13:50:00,9.77,9.78,9.77,9.77,163000.0,9.77,9.78,9.77,9.77,163000.0
2007-04-12 14:00:00,9.77,9.78,9.76,9.77,264000.0,9.77,9.78,9.76,9.77,264000.0
2007-04-12 14:10:00,9.77,9.77,9.71,9.73,471000.0,9.77,9.77,9.71,9.73,471000.0
2007-04-12 14:20:00,9.72,9.74,9.72,9.73,134000.0,9.72,9.74,9.72,9.73,134000.0
2007-04-12 14:30:00,9.73,9.74,9.72,9.74,102000.0,9.73,9.74,9.72,9.74,102000.0
2007-04-12 14:40:00,9.74,9.79,9.74,9.76,178000.0,9.74,9.79,9.74,9.76,178000.0
2007-04-12 14:50:00,9.77,9.78,9.75,9.77,142000.0,9.77,9.78,9.75,9.77,142000.0
2007-04-12 15:00:00,9.77,9.77,9.76,9.77,84000.0,9.77,9.77,9.76,9.77,84000.0
2007-04-12 15:10:00,9.77,9.77,9.76,9.77,55000.0,9.77,9.77,9.76,9.77,55000.0
2007-04-12 15:20:00,9.77,9.79,9.77,9.77,226000.0,9.77,9.79,9.77,9.77,226000.0
2007-04-12 15:30:00,9.77,9.77,9.76,9.77,63000.0,9.77,9.77,9.76,9.77,63000.0
2007-04-12 15:40:00,9.77,9.79,9.76,9.78,392000.0,9.77,9.79,9.76,9.78,392000.0
2007-04-12 15:50:00,9.78,9.78,9.76,9.77,661000.0,9.78,9.78,9.76,9.77,661000.0
2007-04-13 09:30:00,9.86,9.86,9.68,9.73,396000.0,9.86,9.86,9.68,9.73,396000.0
2007-04-13 09:40:00,9.73,9.78,9.71,9.77,320000.0,9.73,9.78,9.71,9.77,320000.0
2007-04-13 09:50:00,9.78,9.78,9.69,9.72,543000.0,9.78,9.78,9.69,9.72,543000.0
2007-04-13 10:00:00,9.72,9.72,9.63,9.64,767000.0,9.72,9.72,9.63,9.64,767000.0
2007-04-13 10:10:00,9.64,9.69,9.63,9.64,421000.0,9.64,9.69,9.63,9.64,421000.0
2007-04-13 10:20:00,9.64,9.71,9.64,9.7,248000.0,9.64,9.71,9.64,9.7,248000.0
2007-04-13 10:30:00,9.7,9.73,9.69,9.73,119000.0,9.7,9.73,9.69,9.73,119000.0
2007-04-13 10:40:00,9.73,9.73,9.71,9.71,77000.0,9.73,9.73,9.71,9.71,77000.0
2007-04-13 10:50:00,9.71,9.72,9.7,9.7,113000.0,9.71,9.72,9.7,9.7,113000.0
2007-04-13 11:00:00,9.7,9.71,9.69,9.7,96000.0,9.7,9.71,9.69,9.7,96000.0
2007-04-13 11:10:00,9.7,9.7,9.67,9.67,135000.0,9.7,9.7,9.67,9.67,135000.0
2007-04-13 11:20:00,9.67,9.67,9.65,9.66,150000.0,9.67,9.67,9.65,9.66,150000.0
2007-04-13 11:30:00,9.66,9.68,9.65,9.68,106000.0,9.66,9.68,9.65,9.68,106000.0
2007-04-13 11:40:00,9.68,9.7,9.68,9.68,94000.0,9.68,9.7,9.68,9.68,94000.0
2007-04-13 11:50:00,9.68,9.69,9.68,9.69,75000.0,9.68,9.69,9.68,9.69,75000.0
2007-04-13 12:00:00,9.69,9.7,9.68,9.69,53000.0,9.69,9.7,9.68,9.69,53000.0
2007-04-13 12:10:00,9.69,9.69,9.68,9.68,186000.0,9.69,9.69,9.68,9.68,186000.0
2007-04-13 12:20:00,9.68,9.69,9.68,9.69,79000.0,9.68,9.69,9.68,9.69,79000.0
2007-04-13 12:30:00,9.69,9.69,9.68,9.68,72000.0,9.69,9.69,9.68,9.68,72000.0
2007-04-13 12:40:00,9.69,9.69,9.68,9.69,25000.0,9.69,9.69,9.68,9.69,25000.0
2007-04-13 12:50:00,9.68,9.69,9.68,9.68,85000.0,9.68,9.69,9.68,9.68,85000.0
2007-04-13 13:00:00,9.68,9.7,9.68,9.7,124000.0,9.68,9.7,9.68,9.7,124000.0
2007-04-13 13:10:00,9.7,9.72,9.69,9.71,262000.0,9.7,9.72,9.69,9.71,262000.0
2007-04-13 13:20:00,9.71,9.72,9.7,9.71,43000.0,9.71,9.72,9.7,9.71,43000.0
2007-04-13 13:30:00,9.71,9.72,9.71,9.72,34000.0,9.71,9.72,9.71,9.72,34000.0
2007-04-13 13:40:00,9.72,9.72,9.72,9.72,108000.0,9.72,9.72,9.72,9.72,108000.0
2007-04-13 13:50:00,9.72,9.75,9.72,9.75,345000.0,9.72,9.75,9.72,9.75,345000.0
2007-04-13 14:00:00,9.76,9.76,9.74,9.75,145000.0,9.76,9.76,9.74,9.75,145000.0
2007-04-13 14:10:00,9.76,9.76,9.74,9.75,102000.0,9.76,9.76,9.74,9.75,102000.0
2007-04-13 14:20:00,9.75,9.76,9.73,9.75,145000.0,9.75,9.76,9.73,9.75,145000.0
2007-04-13 14:30:00,9.75,9.75,9.74,9.74,60000.0,9.75,9.75,9.74,9.74,60000.0
2007-04-13 14:40:00,9.75,9.8,9.75,9.78,268000.0,9.75,9.8,9.75,9.78,268000.0
2007-04-13 14:50:00,9.78,9.79,9.75,9.76,140000.0,9.78,9.79,9.75,9.76,140000.0
2007-04-13 15:00:00,9.76,9.77,9.75,9.76,78000.0,9.76,9.77,9.75,9.76,78000.0
2007-04-13 15:10:00,9.76,9.76,9.73,9.75,94000.0,9.76,9.76,9.73,9.75,94000.0
2007-04-13 15:20:00,9.76,9.76,9.73,9.74,121000.0,9.76,9.76,9.73,9.74,121000.0
2007-04-13 15:30:00,9.74,9.76,9.74,9.75,37000.0,9.74,9.76,9.74,9.75,37000.0
2007-04-13 15:40:00,9.75,9.75,9.73,9.74,186000.0,9.75,9.75,9.73,9.74,186000.0
2007-04-13 15:50:00,9.74,9.77,9.73,9.73,462000.0,9.74,9.77,9.73,9.73,462000.0
2007-04-16 09:30:00,9.83,9.93,9.76,9.88,698000.0,9.83,9.93,9.76,9.88,698000.0
2007-04-16 09:40:00,9.88,9.88,9.81,9.84,490000.0,9.88,9.88,9.81,9.84,490000.0
2007-04-16 09:50:00,9.83,9.89,9.8,9.87,369000.0,9.83,9.89,9.8,9.87,369000.0
2007-04-16 10:00:00,9.86,9.89,9.83,9.85,372000.0,9.86,9.89,9.83,9.85,372000.0
2007-04-16 10:10:00,9.85,9.93,9.85,9.93,427000.0,9.85,9.93,9.85,9.93,427000.0
2007-04-16 10:20:00,9.92,9.93,9.87,9.89,224000.0,9.92,9.93,9.87,9.89,224000.0
2007-04-16 10:30:00,9.9,9.97,9.89,9.97,564000.0,9.9,9.97,9.89,9.97,564000.0
2007-04-16 10:40:00,9.96,9.97,9.89,9.9,855000.0,9.96,9.97,9.89,9.9,855000.0
2007-04-16 10:50:00,9.9,9.93,9.89,9.89,519000.0,9.9,9.93,9.89,9.89,519000.0
2007-04-16 11:00:00,9.89,9.92,9.88,9.91,158000.0,9.89,9.92,9.88,9.91,158000.0
2007-04-16 11:10:00,9.9,9.91,9.88,9.88,83000.0,9.9,9.91,9.88,9.88,83000.0
2007-04-16 11:20:00,9.88,9.89,9.87,9.88,70000.0,9.88,9.89,9.87,9.88,70000.0
2007-04-16 11:30:00,9.88,9.93,9.87,9.91,259000.0,9.88,9.93,9.87,9.91,259000.0
2007-04-16 11:40:00,9.92,9.95,9.9,9.93,264000.0,9.92,9.95,9.9,9.93,264000.0
2007-04-16 11:50:00,9.93,9.94,9.9,9.91,185000.0,9.93,9.94,9.9,9.91,185000.0
2007-04-16 12:00:00,9.91,9.93,9.9,9.93,119000.0,9.91,9.93,9.9,9.93,119000.0
2007-04-16 12:10:00,9.93,9.93,9.9,9.91,138000.0,9.93,9.93,9.9,9.91,138000.0
2007-04-16 12:20:00,9.91,9.92,9.88,9.88,117000.0,9.91,9.92,9.88,9.88,117000.0
2007-04-16 12:30:00,9.88,9.91,9.87,9.91,97000.0,9.88,9.91,9.87,9.91,97000.0
2007-04-16 12:40:00,9.91,9.91,9.9,9.91,64000.0,9.91,9.91,9.9,9.91,64000.0
2007-04-16 12:50:00,9.91,9.94,9.91,9.94,104000.0,9.91,9.94,9.91,9.94,104000.0
2007-04-16 13:00:00,9.93,9.94,9.92,9.92,74000.0,9.93,9.94,9.92,9.92,74000.0
2007-04-16 13:10:00,9.92,9.93,9.91,9.92,105000.0,9.92,9.93,9.91,9.92,105000.0
2007-04-16 13:20:00,9.92,9.92,9.92,9.92,18000.0,9.92,9.92,9.92,9.92,18000.0
2007-04-16 13:30:00,9.91,9.92,9.91,9.91,164000.0,9.91,9.92,9.91,9.91,164000.0
2007-04-16 13:40:00,9.91,9.92,9.91,9.91,93000.0,9.91,9.92,9.91,9.91,93000.0
2007-04-16 13:50:00,9.91,9.91,9.88,9.88,161000.0,9.91,9.91,9.88,9.88,161000.0
2007-04-16 14:00:00,9.87,9.88,9.85,9.85,209000.0,9.87,9.88,9.85,9.85,209000.0
2007-04-16 14:10:00,9.85,9.87,9.85,9.85,162000.0,9.85,9.87,9.85,9.85,162000.0
2007-04-16 14:20:00,9.86,9.87,9.85,9.86,95000.0,9.86,9.87,9.85,9.86,95000.0
2007-04-16 14:30:00,9.86,9.86,9.85,9.86,110000.0,9.86,9.86,9.85,9.86,110000.0
2007-04-16 14:40:00,9.86,9.87,9.85,9.86,61000.0,9.86,9.87,9.85,9.86,61000.0
2007-04-16 14:50:00,9.86,9.89,9.85,9.85,410000.0,9.86,9.89,9.85,9.85,410000.0
2007-04-16 15:00:00,9.85,9.85,9.82,9.85,224000.0,9.85,9.85,9.82,9.85,224000.0
2007-04-16 15:10:00,9.85,9.86,9.82,9.85,111000.0,9.85,9.86,9.82,9.85,111000.0
2007-04-16 15:20:00,9.85,9.86,9.83,9.85,65000.0,9.85,9.86,9.83,9.85,65000.0
2007-04-16 15:30:00,9.85,9.9,9.84,9.88,388000.0,9.85,9.9,9.84,9.88,388000.0
2007-04-16 15:40:00,9.89,9.9,9.87,9.88,481000.0,9.89,9.9,9.87,9.88,481000.0
2007-04-16 15:50:00,9.88,9.88,9.86,9.87,422000.0,9.88,9.88,9.86,9.87,422000.0
2007-04-17 09:30:00,9.92,9.97,9.83,9.87,658000.0,9.92,9.97,9.83,9.87,658000.0
2007-04-17 09:40:00,9.87,9.89,9.84,9.85,286000.0,9.87,9.89,9.84,9.85,286000.0
2007-04-17 09:50:00,9.85,9.87,9.83,9.87,106000.0,9.85,9.87,9.83,9.87,106000.0
2007-04-17 10:00:00,9.87,9.87,9.85,9.85,239000.0,9.87,9.87,9.85,9.85,239000.0
2007-04-17 10:10:00,9.85,9.93,9.85,9.91,191000.0,9.85,9.93,9.85,9.91,191000.0
2007-04-17 10:20:00,9.91,9.91,9.84,9.85,241000.0,9.91,9.91,9.84,9.85,241000.0
2007-04-17 10:30:00,9.85,9.89,9.82,9.87,322000.0,9.85,9.89,9.82,9.87,322000.0
2007-04-17 10:40:00,9.88,9.91,9.86,9.9,122000.0,9.88,9.91,9.86,9.9,122000.0
2007-04-17 10:50:00,9.9,10.0,9.89,10.0,787000.0,9.9,10.0,9.89,10.0,787000.0
2007-04-17 11:00:00,10.0,10.03,9.97,9.99,696000.0,10.0,10.03,9.97,9.99,696000.0
2007-04-17 11:10:00,9.99,10.02,9.97,10.01,287000.0,9.99,10.02,9.97,10.01,287000.0
2007-04-17 11:20:00,10.0,10.01,9.98,9.98,151000.0,10.0,10.01,9.98,9.98,151000.0
2007-04-17 11:30:00,9.99,10.04,9.98,10.03,469000.0,9.99,10.04,9.98,10.03,469000.0
2007-04-17 11:40:00,10.04,10.04,9.94,9.96,555000.0,10.04,10.04,9.94,9.96,555000.0
2007-04-17 11:50:00,9.96,9.99,9.95,9.97,168000.0,9.96,9.99,9.95,9.97,168000.0
2007-04-17 12:00:00,9.97,9.97,9.95,9.96,89000.0,9.97,9.97,9.95,9.96,89000.0
2007-04-17 12:10:00,9.96,9.98,9.95,9.98,132000.0,9.96,9.98,9.95,9.98,132000.0
2007-04-17 12:20:00,9.99,9.99,9.97,9.97,88000.0,9.99,9.99,9.97,9.97,88000.0
2007-04-17 12:30:00,9.98,9.98,9.97,9.97,88000.0,9.98,9.98,9.97,9.97,88000.0
2007-04-17 12:40:00,9.97,9.98,9.94,9.95,231000.0,9.97,9.98,9.94,9.95,231000.0
2007-04-17 12:50:00,9.95,9.96,9.95,9.96,117000.0,9.95,9.96,9.95,9.96,117000.0
2007-04-17 13:00:00,9.96,9.97,9.96,9.96,61000.0,9.96,9.97,9.96,9.96,61000.0
2007-04-17 13:10:00,9.96,9.96,9.92,9.95,188000.0,9.96,9.96,9.92,9.95,188000.0
2007-04-17 13:20:00,9.94,9.95,9.93,9.94,112000.0,9.94,9.95,9.93,9.94,112000.0
2007-04-17 13:30:00,9.93,9.94,9.93,9.94,35000.0,9.93,9.94,9.93,9.94,35000.0
2007-04-17 13:40:00,9.94,9.95,9.94,9.94,89000.0,9.94,9.95,9.94,9.94,89000.0
2007-04-17 13:50:00,9.95,9.95,9.93,9.93,91000.0,9.95,9.95,9.93,9.93,91000.0
2007-04-17 14:00:00,9.93,9.93,9.91,9.92,160000.0,9.93,9.93,9.91,9.92,160000.0
2007-04-17 14:10:00,9.92,9.92,9.9,9.91,106000.0,9.92,9.92,9.9,9.91,106000.0
2007-04-17 14:20:00,9.91,9.95,9.91,9.95,184000.0,9.91,9.95,9.91,9.95,184000.0
2007-04-17 14:30:00,9.95,9.95,9.94,9.94,141000.0,9.95,9.95,9.94,9.94,141000.0
2007-04-17 14:40:00,9.94,9.94,9.91,9.93,187000.0,9.94,9.94,9.91,9.93,187000.0
2007-04-17 14:50:00,9.93,9.94,9.92,9.93,62000.0,9.93,9.94,9.92,9.93,62000.0
2007-04-17 15:00:00,9.93,9.93,9.92,9.92,170000.0,9.93,9.93,9.92,9.92,170000.0
2007-04-17 15:10:00,9.92,9.94,9.91,9.93,158000.0,9.92,9.94,9.91,9.93,158000.0
2007-04-17 15:20:00,9.92,9.93,9.91,9.92,155000.0,9.92,9.93,9.91,9.92,155000.0
2007-04-17 15:30:00,9.92,9.94,9.92,9.93,251000.0,9.92,9.94,9.92,9.93,251000.0
2007-04-17 15:40:00,9.93,9.93,9.9,9.9,279000.0,9.93,9.93,9.9,9.9,279000.0
2007-04-17 15:50:00,9.9,9.92,9.9,9.92,430000.0,9.9,9.92,9.9,9.92,430000.0
2007-04-18 09:30:00,9.85,9.87,9.75,9.8,526000.0,9.85,9.87,9.75,9.8,526000.0
2007-04-18 09:40:00,9.8,9.86,9.78,9.85,406000.0,9.8,9.86,9.78,9.85,406000.0
2007-04-18 09:50:00,9.84,9.85,9.79,9.8,203000.0,9.84,9.85,9.79,9.8,203000.0
2007-04-18 10:00:00,9.8,9.81,9.78,9.78,208000.0,9.8,9.81,9.78,9.78,208000.0
2007-04-18 10:10:00,9.79,9.8,9.77,9.78,255000.0,9.79,9.8,9.77,9.78,255000.0
2007-04-18 10:20:00,9.78,9.83,9.78,9.82,446000.0,9.78,9.83,9.78,9.82,446000.0
2007-04-18 10:30:00,9.82,9.83,9.79,9.81,227000.0,9.82,9.83,9.79,9.81,227000.0
2007-04-18 10:40:00,9.81,9.82,9.79,9.8,140000.0,9.81,9.82,9.79,9.8,140000.0
2007-04-18 10:50:00,9.8,9.82,9.79,9.82,210000.0,9.8,9.82,9.79,9.82,210000.0
2007-04-18 11:00:00,9.82,9.89,9.81,9.88,325000.0,9.82,9.89,9.81,9.88,325000.0
2007-04-18 11:10:00,9.88,9.93,9.87,9.93,411000.0,9.88,9.93,9.87,9.93,411000.0
2007-04-18 11:20:00,9.93,9.93,9.89,9.89,161000.0,9.93,9.93,9.89,9.89,161000.0
2007-04-18 11:30:00,9.9,9.91,9.89,9.89,23000.0,9.9,9.91,9.89,9.89,23000.0
2007-04-18 11:40:00,9.89,9.89,9.88,9.88,63000.0,9.89,9.89,9.88,9.88,63000.0
2007-04-18 11:50:00,9.88,9.89,9.88,9.88,61000.0,9.88,9.89,9.88,9.88,61000.0
2007-04-18 12:00:00,9.88,9.9,9.88,9.88,120000.0,9.88,9.9,9.88,9.88,120000.0
2007-04-18 12:10:00,9.88,9.88,9.87,9.87,19000.0,9.88,9.88,9.87,9.87,19000.0
2007-04-18 12:20:00,9.88,9.88,9.87,9.87,26000.0,9.88,9.88,9.87,9.87,26000.0
2007-04-18 12:30:00,9.88,9.88,9.86,9.86,43000.0,9.88,9.88,9.86,9.86,43000.0
2007-04-18 12:40:00,9.86,9.87,9.85,9.85,91000.0,9.86,9.87,9.85,9.85,91000.0
2007-04-18 12:50:00,9.86,9.9,9.86,9.89,93000.0,9.86,9.9,9.86,9.89,93000.0
2007-04-18 13:00:00,9.89,9.92,9.89,9.92,133000.0,9.89,9.92,9.89,9.92,133000.0
2007-04-18 13:10:00,9.92,9.92,9.89,9.89,57000.0,9.92,9.92,9.89,9.89,57000.0
2007-04-18 13:20:00,9.89,9.91,9.89,9.9,66000.0,9.89,9.91,9.89,9.9,66000.0
2007-04-18 13:30:00,9.9,9.91,9.89,9.9,130000.0,9.9,9.91,9.89,9.9,130000.0
2007-04-18 13:40:00,9.9,9.97,9.9,9.96,235000.0,9.9,9.97,9.9,9.96,235000.0
2007-04-18 13:50:00,9.96,9.96,9.92,9.93,312000.0,9.96,9.96,9.92,9.93,312000.0
2007-04-18 14:00:00,9.93,9.95,9.92,9.92,77000.0,9.93,9.95,9.92,9.92,77000.0
2007-04-18 14:10:00,9.92,9.94,9.92,9.94,110000.0,9.92,9.94,9.92,9.94,110000.0
2007-04-18 14:20:00,9.94,9.95,9.92,9.92,197000.0,9.94,9.95,9.92,9.92,197000.0
2007-04-18 14:30:00,9.92,9.93,9.88,9.9,160000.0,9.92,9.93,9.88,9.9,160000.0
2007-04-18 14:40:00,9.9,9.9,9.88,9.88,75000.0,9.9,9.9,9.88,9.88,75000.0
2007-04-18 14:50:00,9.89,9.9,9.88,9.9,102000.0,9.89,9.9,9.88,9.9,102000.0
2007-04-18 15:00:00,9.9,9.93,9.89,9.93,132000.0,9.9,9.93,9.89,9.93,132000.0
2007-04-18 15:10:00,9.93,9.93,9.91,9.92,200000.0,9.93,9.93,9.91,9.92,200000.0
2007-04-18 15:20:00,9.92,9.92,9.9,9.9,240000.0,9.92,9.92,9.9,9.9,240000.0
2007-04-18 15:30:00,9.9,9.96,9.89,9.95,512000.0,9.9,9.96,9.89,9.95,512000.0
2007-04-18 15:40:00,9.95,9.96,9.91,9.91,294000.0,9.95,9.96,9.91,9.91,294000.0
2007-04-18 15:50:00,9.91,9.92,9.89,9.91,536000.0,9.91,9.92,9.89,9.91,536000.0
2007-04-19 09:30:00,9.76,9.86,9.75,9.83,413000.0,9.76,9.86,9.75,9.83,413000.0
2007-04-19 09:40:00,9.8,9.86,9.79,9.86,168000.0,9.8,9.86,9.79,9.86,168000.0
2007-04-19 09:50:00,9.86,9.91,9.83,9.85,284000.0,9.86,9.91,9.83,9.85,284000.0
2007-04-19 10:00:00,9.85,9.89,9.82,9.83,141000.0,9.85,9.89,9.82,9.83,141000.0
2007-04-19 10:10:00,9.83,9.85,9.83,9.85,125000.0,9.83,9.85,9.83,9.85,125000.0
2007-04-19 10:20:00,9.85,9.86,9.83,9.84,114000.0,9.85,9.86,9.83,9.84,114000.0
2007-04-19 10:30:00,9.84,9.84,9.82,9.82,85000.0,9.84,9.84,9.82,9.82,85000.0
2007-04-19 10:40:00,9.83,9.83,9.77,9.8,245000.0,9.83,9.83,9.77,9.8,245000.0
2007-04-19 10:50:00,9.79,9.82,9.76,9.8,313000.0,9.79,9.82,9.76,9.8,313000.0
2007-04-19 11:00:00,9.81,9.82,9.77,9.77,247000.0,9.81,9.82,9.77,9.77,247000.0
2007-04-19 11:10:00,9.78,9.86,9.78,9.83,306000.0,9.78,9.86,9.78,9.83,306000.0
2007-04-19 11:20:00,9.84,9.84,9.83,9.83,87000.0,9.84,9.84,9.83,9.83,87000.0
2007-04-19 11:30:00,9.83,9.83,9.83,9.83,50000.0,9.83,9.83,9.83,9.83,50000.0
2007-04-19 11:40:00,9.83,9.86,9.83,9.84,266000.0,9.83,9.86,9.83,9.84,266000.0
2007-04-19 11:50:00,9.84,9.85,9.8,9.85,162000.0,9.84,9.85,9.8,9.85,162000.0
2007-04-19 12:00:00,9.84,9.84,9.81,9.81,50000.0,9.84,9.84,9.81,9.81,50000.0
2007-04-19 12:10:00,9.81,9.85,9.81,9.84,88000.0,9.81,9.85,9.81,9.84,88000.0
2007-04-19 12:20:00,9.84,9.84,9.82,9.83,59000.0,9.84,9.84,9.82,9.83,59000.0
2007-04-19 12:30:00,9.83,9.83,9.82,9.83,71000.0,9.83,9.83,9.82,9.83,71000.0
2007-04-19 12:40:00,9.83,9.83,9.81,9.82,45000.0,9.83,9.83,9.81,9.82,45000.0
2007-04-19 12:50:00,9.82,9.84,9.82,9.83,158000.0,9.82,9.84,9.82,9.83,158000.0
2007-04-19 13:00:00,9.83,9.83,9.82,9.83,104000.0,9.83,9.83,9.82,9.83,104000.0
2007-04-19 13:10:00,9.83,9.83,9.83,9.83,154000.0,9.83,9.83,9.83,9.83,154000.0
2007-04-19 13:20:00,9.83,9.83,9.82,9.82,66000.0,9.83,9.83,9.82,9.82,66000.0
2007-04-19 13:30:00,9.82,9.82,9.78,9.8,100000.0,9.82,9.82,9.78,9.8,100000.0
2007-04-19 13:40:00,9.8,9.8,9.79,9.8,80000.0,9.8,9.8,9.79,9.8,80000.0
2007-04-19 13:50:00,9.8,9.81,9.8,9.8,44000.0,9.8,9.81,9.8,9.8,44000.0
2007-04-19 14:00:00,9.8,9.81,9.79,9.8,70000.0,9.8,9.81,9.79,9.8,70000.0
2007-04-19 14:10:00,9.79,9.8,9.79,9.8,102000.0,9.79,9.8,9.79,9.8,102000.0
2007-04-19 14:20:00,9.8,9.8,9.75,9.75,471000.0,9.8,9.8,9.75,9.75,471000.0
2007-04-19 14:30:00,9.75,9.76,9.72,9.74,385000.0,9.75,9.76,9.72,9.74,385000.0
2007-04-19 14:40:00,9.74,9.76,9.72,9.74,155000.0,9.74,9.76,9.72,9.74,155000.0
2007-04-19 14:50:00,9.75,9.75,9.73,9.74,70000.0,9.75,9.75,9.73,9.74,70000.0
2007-04-19 15:00:00,9.74,9.75,9.74,9.74,123000.0,9.74,9.75,9.74,9.74,123000.0
2007-04-19 15:10:00,9.74,9.75,9.7,9.71,417000.0,9.74,9.75,9.7,9.71,417000.0
2007-04-19 15:20:00,9.71,9.72,9.71,9.72,223000.0,9.71,9.72,9.71,9.72,223000.0
2007-04-19 15:30:00,9.72,9.72,9.65,9.66,644000.0,9.72,9.72,9.65,9.66,644000.0
2007-04-19 15:40:00,9.66,9.7,9.66,9.69,380000.0,9.66,9.7,9.66,9.69,380000.0
2007-04-19 15:50:00,9.69,9.69,9.67,9.69,450000.0,9.69,9.69,9.67,9.69,450000.0
2007-04-20 09:30:00,9.95,9.96,9.83,9.86,970000.0,9.95,9.96,9.83,9.86,970000.0
2007-04-20 09:40:00,9.86,9.9,9.85,9.87,415000.0,9.86,9.9,9.85,9.87,415000.0
2007-04-20 09:50:00,9.86,9.87,9.81,9.83,288000.0,9.86,9.87,9.81,9.83,288000.0
2007-04-20 10:00:00,9.83,9.85,9.81,9.84,302000.0,9.83,9.85,9.81,9.84,302000.0
2007-04-20 10:10:00,9.85,9.85,9.82,9.83,147000.0,9.85,9.85,9.82,9.83,147000.0
2007-04-20 10:20:00,9.83,9.86,9.83,9.84,182000.0,9.83,9.86,9.83,9.84,182000.0
2007-04-20 10:30:00,9.85,9.86,9.83,9.84,116000.0,9.85,9.86,9.83,9.84,116000.0
2007-04-20 10:40:00,9.84,9.86,9.84,9.85,146000.0,9.84,9.86,9.84,9.85,146000.0
2007-04-20 10:50:00,9.84,9.89,9.84,9.88,272000.0,9.84,9.89,9.84,9.88,272000.0
2007-04-20 11:00:00,9.88,9.89,9.82,9.85,219000.0,9.88,9.89,9.82,9.85,219000.0
2007-04-20 11:10:00,9.85,9.85,9.83,9.85,105000.0,9.85,9.85,9.83,9.85,105000.0
2007-04-20 11:20:00,9.85,9.85,9.82,9.85,166000.0,9.85,9.85,9.82,9.85,166000.0
2007-04-20 11:30:00,9.85,9.86,9.84,9.85,122000.0,9.85,9.86,9.84,9.85,122000.0
2007-04-20 11:40:00,9.85,9.88,9.85,9.87,243000.0,9.85,9.88,9.85,9.87,243000.0
2007-04-20 11:50:00,9.87,9.89,9.87,9.87,194000.0,9.87,9.89,9.87,9.87,194000.0
2007-04-20 12:00:00,9.88,9.89,9.87,9.89,81000.0,9.88,9.89,9.87,9.89,81000.0
2007-04-20 12:10:00,9.89,9.89,9.88,9.88,319000.0,9.89,9.89,9.88,9.88,319000.0
2007-04-20 12:20:00,9.89,9.9,9.87,9.88,330000.0,9.89,9.9,9.87,9.88,330000.0
2007-04-20 12:30:00,9.88,9.88,9.86,9.86,167000.0,9.88,9.88,9.86,9.86,167000.0
2007-04-20 12:40:00,9.86,9.88,9.85,9.88,197000.0,9.86,9.88,9.85,9.88,197000.0
2007-04-20 12:50:00,9.88,9.88,9.87,9.87,96000.0,9.88,9.88,9.87,9.87,96000.0
2007-04-20 13:00:00,9.88,9.9,9.87,9.9,148000.0,9.88,9.9,9.87,9.9,148000.0
2007-04-20 13:10:00,9.9,9.96,9.89,9.95,557000.0,9.9,9.96,9.89,9.95,557000.0
2007-04-20 13:20:00,9.95,9.97,9.93,9.97,561000.0,9.95,9.97,9.93,9.97,561000.0
2007-04-20 13:30:00,9.97,10.0,9.97,9.98,799000.0,9.97,10.0,9.97,9.98,799000.0
2007-04-20 13:40:00,9.98,10.01,9.98,9.99,704000.0,9.98,10.01,9.98,9.99,704000.0
2007-04-20 13:50:00,9.98,10.0,9.98,9.99,159000.0,9.98,10.0,9.98,9.99,159000.0
2007-04-20 14:00:00,9.99,9.99,9.95,9.97,318000.0,9.99,9.99,9.95,9.97,318000.0
2007-04-20 14:10:00,9.96,10.0,9.96,9.99,189000.0,9.96,10.0,9.96,9.99,189000.0
2007-04-20 14:20:00,9.99,10.0,9.98,9.99,346000.0,9.99,10.0,9.98,9.99,346000.0
2007-04-20 14:30:00,9.98,10.0,9.98,9.99,170000.0,9.98,10.0,9.98,9.99,170000.0
2007-04-20 14:40:00,9.99,10.02,9.99,10.01,707000.0,9.99,10.02,9.99,10.01,707000.0
2007-04-20 14:50:00,10.01,10.05,10.0,10.03,1305000.0,10.01,10.05,10.0,10.03,1305000.0
2007-04-20 15:00:00,10.02,10.03,10.0,10.01,707000.0,10.02,10.03,10.0,10.01,707000.0
2007-04-20 15:10:00,10.01,10.01,9.93,9.95,1110000.0,10.01,10.01,9.93,9.95,1110000.0
2007-04-20 15:20:00,9.95,9.97,9.94,9.96,426000.0,9.95,9.97,9.94,9.96,426000.0
2007-04-20 15:30:00,9.97,9.98,9.95,9.98,289000.0,9.97,9.98,9.95,9.98,289000.0
2007-04-20 15:40:00,9.98,10.0,9.97,9.98,532000.0,9.98,10.0,9.97,9.98,532000.0
2007-04-20 15:50:00,9.98,9.98,9.95,9.96,805000.0,9.98,9.98,9.95,9.96,805000.0
2007-04-23 09:30:00,10.06,10.14,10.0,10.08,1119000.0,10.06,10.14,10.0,10.08,1119000.0
2007-04-23 09:40:00,10.08,10.08,10.03,10.04,535000.0,10.08,10.08,10.03,10.04,535000.0
2007-04-23 09:50:00,10.04,10.07,9.96,9.96,686000.0,10.04,10.07,9.96,9.96,686000.0
2007-04-23 10:00:00,9.96,9.99,9.9,9.92,660000.0,9.96,9.99,9.9,9.92,660000.0
2007-04-23 10:10:00,9.93,9.97,9.92,9.97,199000.0,9.93,9.97,9.92,9.97,199000.0
2007-04-23 10:20:00,9.96,9.98,9.92,9.94,156000.0,9.96,9.98,9.92,9.94,156000.0
2007-04-23 10:30:00,9.96,9.96,9.92,9.92,156000.0,9.96,9.96,9.92,9.92,156000.0
2007-04-23 10:40:00,9.93,9.96,9.92,9.94,172000.0,9.93,9.96,9.92,9.94,172000.0
2007-04-23 10:50:00,9.95,9.96,9.94,9.96,166000.0,9.95,9.96,9.94,9.96,166000.0
2007-04-23 11:00:00,9.96,10.02,9.96,9.98,423000.0,9.96,10.02,9.96,9.98,423000.0
2007-04-23 11:10:00,9.98,9.98,9.94,9.95,179000.0,9.98,9.98,9.94,9.95,179000.0
2007-04-23 11:20:00,9.96,10.01,9.96,10.0,136000.0,9.96,10.01,9.96,10.0,136000.0
2007-04-23 11:30:00,10.0,10.01,9.99,10.0,126000.0,10.0,10.01,9.99,10.0,126000.0
2007-04-23 11:40:00,9.99,9.99,9.95,9.97,289000.0,9.99,9.99,9.95,9.97,289000.0
2007-04-23 11:50:00,9.97,9.98,9.97,9.98,71000.0,9.97,9.98,9.97,9.98,71000.0
2007-04-23 12:00:00,9.97,9.98,9.97,9.98,39000.0,9.97,9.98,9.97,9.98,39000.0
2007-04-23 12:10:00,9.98,9.99,9.97,9.98,178000.0,9.98,9.99,9.97,9.98,178000.0
2007-04-23 12:20:00,9.97,9.97,9.96,9.97,70000.0,9.97,9.97,9.96,9.97,70000.0
2007-04-23 12:30:00,9.96,9.97,9.94,9.97,105000.0,9.96,9.97,9.94,9.97,105000.0
2007-04-23 12:40:00,9.97,9.98,9.97,9.97,43000.0,9.97,9.98,9.97,9.97,43000.0
2007-04-23 12:50:00,9.97,9.97,9.96,9.97,60000.0,9.97,9.97,9.96,9.97,60000.0
2007-04-23 13:00:00,9.97,9.97,9.96,9.97,36000.0,9.97,9.97,9.96,9.97,36000.0
2007-04-23 13:10:00,9.98,9.98,9.97,9.97,39000.0,9.98,9.98,9.97,9.97,39000.0
2007-04-23 13:20:00,9.97,9.97,9.96,9.96,31000.0,9.97,9.97,9.96,9.96,31000.0
2007-04-23 13:30:00,9.96,9.97,9.96,9.97,96000.0,9.96,9.97,9.96,9.97,96000.0
2007-04-23 13:40:00,9.97,9.97,9.93,9.96,214000.0,9.97,9.97,9.93,9.96,214000.0
2007-04-23 13:50:00,9.96,9.96,9.93,9.93,199000.0,9.96,9.96,9.93,9.93,199000.0
2007-04-23 14:00:00,9.93,9.93,9.9,9.92,373000.0,9.93,9.93,9.9,9.92,373000.0
2007-04-23 14:10:00,9.92,9.92,9.91,9.92,73000.0,9.92,9.92,9.91,9.92,73000.0
2007-04-23 14:20:00,9.92,9.92,9.92,9.92,50000.0,9.92,9.92,9.92,9.92,50000.0
2007-04-23 14:30:00,9.92,9.93,9.92,9.92,61000.0,9.92,9.93,9.92,9.92,61000.0
2007-04-23 14:40:00,9.92,9.94,9.92,9.94,119000.0,9.92,9.94,9.92,9.94,119000.0
2007-04-23 14:50:00,9.92,9.94,9.9,9.93,124000.0,9.92,9.94,9.9,9.93,124000.0
2007-04-23 15:00:00,9.93,9.94,9.91,9.93,172000.0,9.93,9.94,9.91,9.93,172000.0
2007-04-23 15:10:00,9.92,9.95,9.91,9.93,164000.0,9.92,9.95,9.91,9.93,164000.0
2007-04-23 15:20:00,9.93,9.95,9.92,9.94,202000.0,9.93,9.95,9.92,9.94,202000.0
2007-04-23 15:30:00,9.94,9.96,9.93,9.94,151000.0,9.94,9.96,9.93,9.94,151000.0
2007-04-23 15:40:00,9.94,9.95,9.91,9.92,321000.0,9.94,9.95,9.91,9.92,321000.0
2007-04-23 15:50:00,9.92,9.96,9.88,9.95,832000.0,9.92,9.96,9.88,9.95,832000.0
2007-04-24 09:30:00,9.88,9.94,9.87,9.92,346000.0,9.88,9.94,9.87,9.92,346000.0
2007-04-24 09:40:00,9.92,9.93,9.85,9.92,370000.0,9.92,9.93,9.85,9.92,370000.0
2007-04-24 09:50:00,9.92,9.93,9.9,9.93,180000.0,9.92,9.93,9.9,9.93,180000.0
2007-04-24 10:00:00,9.92,9.93,9.89,9.91,365000.0,9.92,9.93,9.89,9.91,365000.0
2007-04-24 10:10:00,9.91,10.03,9.9,10.02,691000.0,9.91,10.03,9.9,10.02,691000.0
2007-04-24 10:20:00,10.02,10.02,9.95,9.98,628000.0,10.02,10.02,9.95,9.98,628000.0
2007-04-24 10:30:00,9.98,9.98,9.94,9.97,193000.0,9.98,9.98,9.94,9.97,193000.0
2007-04-24 10:40:00,9.97,9.97,9.95,9.96,73000.0,9.97,9.97,9.95,9.96,73000.0
2007-04-24 10:50:00,9.97,9.99,9.94,9.97,220000.0,9.97,9.99,9.94,9.97,220000.0
2007-04-24 11:00:00,9.97,10.05,9.97,10.03,558000.0,9.97,10.05,9.97,10.03,558000.0
2007-04-24 11:10:00,10.04,10.17,10.04,10.13,2087000.0,10.04,10.17,10.04,10.13,2087000.0
2007-04-24 11:20:00,10.13,10.21,10.13,10.19,1304000.0,10.13,10.21,10.13,10.19,1304000.0
2007-04-24 11:30:00,10.19,10.25,10.16,10.22,902000.0,10.19,10.25,10.16,10.22,902000.0
2007-04-24 11:40:00,10.22,10.25,10.22,10.25,577000.0,10.22,10.25,10.22,10.25,577000.0
2007-04-24 11:50:00,10.24,10.35,10.23,10.32,1468000.0,10.24,10.35,10.23,10.32,1468000.0
2007-04-24 12:00:00,10.32,10.47,10.32,10.41,1340000.0,10.32,10.47,10.32,10.41,1340000.0
2007-04-24 12:10:00,10.41,10.44,10.35,10.35,1135000.0,10.41,10.44,10.35,10.35,1135000.0
2007-04-24 12:20:00,10.36,10.37,10.32,10.35,627000.0,10.36,10.37,10.32,10.35,627000.0
2007-04-24 12:30:00,10.35,10.42,10.35,10.38,932000.0,10.35,10.42,10.35,10.38,932000.0
2007-04-24 12:40:00,10.38,10.38,10.32,10.36,563000.0,10.38,10.38,10.32,10.36,563000.0
2007-04-24 12:50:00,10.36,10.4,10.36,10.4,324000.0,10.36,10.4,10.36,10.4,324000.0
2007-04-24 13:00:00,10.4,10.4,10.37,10.4,382000.0,10.4,10.4,10.37,10.4,382000.0
2007-04-24 13:10:00,10.39,10.44,10.36,10.37,1298000.0,10.39,10.44,10.36,10.37,1298000.0
2007-04-24 13:20:00,10.37,10.38,10.34,10.36,336000.0,10.37,10.38,10.34,10.36,336000.0
2007-04-24 13:30:00,10.37,10.42,10.35,10.4,415000.0,10.37,10.42,10.35,10.4,415000.0
2007-04-24 13:40:00,10.4,10.42,10.39,10.4,182000.0,10.4,10.42,10.39,10.4,182000.0
2007-04-24 13:50:00,10.41,10.43,10.4,10.43,402000.0,10.41,10.43,10.4,10.43,402000.0
2007-04-24 14:00:00,10.43,10.43,10.38,10.38,458000.0,10.43,10.43,10.38,10.38,458000.0
2007-04-24 14:10:00,10.38,10.4,10.36,10.38,250000.0,10.38,10.4,10.36,10.38,250000.0
2007-04-24 14:20:00,10.38,10.4,10.37,10.39,116000.0,10.38,10.4,10.37,10.39,116000.0
2007-04-24 14:30:00,10.39,10.4,10.36,10.4,141000.0,10.39,10.4,10.36,10.4,141000.0
2007-04-24 14:40:00,10.38,10.39,10.35,10.37,217000.0,10.38,10.39,10.35,10.37,217000.0
2007-04-24 14:50:00,10.37,10.4,10.36,10.39,235000.0,10.37,10.4,10.36,10.39,235000.0
2007-04-24 15:00:00,10.39,10.43,10.38,10.39,485000.0,10.39,10.43,10.38,10.39,485000.0
2007-04-24 15:10:00,10.38,10.39,10.36,10.36,405000.0,10.38,10.39,10.36,10.36,405000.0
2007-04-24 15:20:00,10.36,10.38,10.35,10.35,332000.0,10.36,10.38,10.35,10.35,332000.0
2007-04-24 15:30:00,10.35,10.36,10.31,10.32,491000.0,10.35,10.36,10.31,10.32,491000.0
2007-04-24 15:40:00,10.33,10.33,10.31,10.32,543000.0,10.33,10.33,10.31,10.32,543000.0
2007-04-24 15:50:00,10.31,10.36,10.31,10.35,1199000.0,10.31,10.36,10.31,10.35,1199000.0
2007-04-25 09:30:00,10.48,10.52,10.4,10.4,1482000.0,10.48,10.52,10.4,10.4,1482000.0
2007-04-25 09:40:00,10.4,10.41,10.32,10.37,565000.0,10.4,10.41,10.32,10.37,565000.0
2007-04-25 09:50:00,10.37,10.38,10.33,10.37,309000.0,10.37,10.38,10.33,10.37,309000.0
2007-04-25 10:00:00,10.36,10.43,10.35,10.39,580000.0,10.36,10.43,10.35,10.39,580000.0
2007-04-25 10:10:00,10.38,10.42,10.36,10.42,424000.0,10.38,10.42,10.36,10.42,424000.0
2007-04-25 10:20:00,10.42,10.48,10.4,10.45,921000.0,10.42,10.48,10.4,10.45,921000.0
2007-04-25 10:30:00,10.45,10.52,10.44,10.51,523000.0,10.45,10.52,10.44,10.51,523000.0
2007-04-25 10:40:00,10.51,10.52,10.44,10.49,406000.0,10.51,10.52,10.44,10.49,406000.0
2007-04-25 10:50:00,10.49,10.51,10.49,10.5,486000.0,10.49,10.51,10.49,10.5,486000.0
2007-04-25 11:00:00,10.5,10.51,10.48,10.49,388000.0,10.5,10.51,10.48,10.49,388000.0
2007-04-25 11:10:00,10.49,10.5,10.48,10.49,194000.0,10.49,10.5,10.48,10.49,194000.0
2007-04-25 11:20:00,10.49,10.49,10.42,10.43,450000.0,10.49,10.49,10.42,10.43,450000.0
2007-04-25 11:30:00,10.43,10.45,10.41,10.43,353000.0,10.43,10.45,10.41,10.43,353000.0
2007-04-25 11:40:00,10.43,10.44,10.3,10.34,1136000.0,10.43,10.44,10.3,10.34,1136000.0
2007-04-25 11:50:00,10.34,10.4,10.32,10.4,748000.0,10.34,10.4,10.32,10.4,748000.0
2007-04-25 12:00:00,10.39,10.4,10.36,10.37,560000.0,10.39,10.4,10.36,10.37,560000.0
2007-04-25 12:10:00,10.37,10.5,10.36,10.4,315000.0,10.37,10.5,10.36,10.4,315000.0
2007-04-25 12:20:00,10.4,10.43,10.39,10.42,298000.0,10.4,10.43,10.39,10.42,298000.0
2007-04-25 12:30:00,10.42,10.44,10.41,10.44,196000.0,10.42,10.44,10.41,10.44,196000.0
2007-04-25 12:40:00,10.45,10.47,10.44,10.47,295000.0,10.45,10.47,10.44,10.47,295000.0
2007-04-25 12:50:00,10.47,10.49,10.46,10.48,156000.0,10.47,10.49,10.46,10.48,156000.0
2007-04-25 13:00:00,10.48,10.5,10.47,10.48,191000.0,10.48,10.5,10.47,10.48,191000.0
2007-04-25 13:10:00,10.48,10.5,10.46,10.5,387000.0,10.48,10.5,10.46,10.5,387000.0
2007-04-25 13:20:00,10.49,10.51,10.49,10.49,468000.0,10.49,10.51,10.49,10.49,468000.0
2007-04-25 13:30:00,10.49,10.51,10.49,10.51,298000.0,10.49,10.51,10.49,10.51,298000.0
2007-04-25 13:40:00,10.51,10.51,10.48,10.49,260000.0,10.51,10.51,10.48,10.49,260000.0
2007-04-25 13:50:00,10.49,10.5,10.48,10.49,154000.0,10.49,10.5,10.48,10.49,154000.0
2007-04-25 14:00:00,10.49,10.5,10.45,10.48,268000.0,10.49,10.5,10.45,10.48,268000.0
2007-04-25 14:10:00,10.48,10.5,10.45,10.47,263000.0,10.48,10.5,10.45,10.47,263000.0
2007-04-25 14:20:00,10.47,10.49,10.45,10.46,330000.0,10.47,10.49,10.45,10.46,330000.0
2007-04-25 14:30:00,10.46,10.46,10.44,10.45,118000.0,10.46,10.46,10.44,10.45,118000.0
2007-04-25 14:40:00,10.45,10.45,10.43,10.45,212000.0,10.45,10.45,10.43,10.45,212000.0
2007-04-25 14:50:00,10.45,10.5,10.45,10.5,405000.0,10.45,10.5,10.45,10.5,405000.0
2007-04-25 15:00:00,10.5,10.51,10.48,10.5,421000.0,10.5,10.51,10.48,10.5,421000.0
2007-04-25 15:10:00,10.5,10.51,10.47,10.49,413000.0,10.5,10.51,10.47,10.49,413000.0
2007-04-25 15:20:00,10.49,10.5,10.47,10.5,417000.0,10.49,10.5,10.47,10.5,417000.0
2007-04-25 15:30:00,10.5,10.51,10.48,10.48,620000.0,10.5,10.51,10.48,10.48,620000.0
2007-04-25 15:40:00,10.48,10.49,10.45,10.45,1066000.0,10.48,10.49,10.45,10.45,1066000.0
2007-04-25 15:50:00,10.45,10.49,10.45,10.47,635000.0,10.45,10.49,10.45,10.47,635000.0
2007-04-26 09:30:00,10.58,10.62,10.56,10.58,729000.0,10.58,10.62,10.56,10.58,729000.0
2007-04-26 09:40:00,10.58,10.59,10.57,10.58,327000.0,10.58,10.59,10.57,10.58,327000.0
2007-04-26 09:50:00,10.58,10.58,10.53,10.56,652000.0,10.58,10.58,10.53,10.56,652000.0
2007-04-26 10:00:00,10.56,10.63,10.55,10.6,687000.0,10.56,10.63,10.55,10.6,687000.0
2007-04-26 10:10:00,10.6,10.67,10.58,10.65,1161000.0,10.6,10.67,10.58,10.65,1161000.0
2007-04-26 10:20:00,10.65,10.74,10.59,10.68,1095000.0,10.65,10.74,10.59,10.68,1095000.0
2007-04-26 10:30:00,10.68,10.75,10.66,10.72,1138000.0,10.68,10.75,10.66,10.72,1138000.0
2007-04-26 10:40:00,10.72,10.73,10.65,10.68,698000.0,10.72,10.73,10.65,10.68,698000.0
2007-04-26 10:50:00,10.68,10.74,10.65,10.74,251000.0,10.68,10.74,10.65,10.74,251000.0
2007-04-26 11:00:00,10.75,10.77,10.72,10.75,604000.0,10.75,10.77,10.72,10.75,604000.0
2007-04-26 11:10:00,10.75,10.77,10.73,10.73,382000.0,10.75,10.77,10.73,10.73,382000.0
2007-04-26 11:20:00,10.73,10.75,10.72,10.74,333000.0,10.73,10.75,10.72,10.74,333000.0
2007-04-26 11:30:00,10.74,10.77,10.72,10.76,267000.0,10.74,10.77,10.72,10.76,267000.0
2007-04-26 11:40:00,10.76,10.85,10.75,10.83,899000.0,10.76,10.85,10.75,10.83,899000.0
2007-04-26 11:50:00,10.83,10.85,10.8,10.83,681000.0,10.83,10.85,10.8,10.83,681000.0
2007-04-26 12:00:00,10.83,10.85,10.82,10.84,426000.0,10.83,10.85,10.82,10.84,426000.0
2007-04-26 12:10:00,10.84,10.85,10.81,10.84,264000.0,10.84,10.85,10.81,10.84,264000.0
2007-04-26 12:20:00,10.85,10.85,10.8,10.82,490000.0,10.85,10.85,10.8,10.82,490000.0
2007-04-26 12:30:00,10.82,10.85,10.82,10.83,272000.0,10.82,10.85,10.82,10.83,272000.0
2007-04-26 12:40:00,10.83,10.84,10.82,10.84,258000.0,10.83,10.84,10.82,10.84,258000.0
2007-04-26 12:50:00,10.84,10.87,10.83,10.86,627000.0,10.84,10.87,10.83,10.86,627000.0
2007-04-26 13:00:00,10.86,10.89,10.83,10.89,327000.0,10.86,10.89,10.83,10.89,327000.0
2007-04-26 13:10:00,10.88,10.89,10.83,10.88,334000.0,10.88,10.89,10.83,10.88,334000.0
2007-04-26 13:20:00,10.88,10.88,10.83,10.84,402000.0,10.88,10.88,10.83,10.84,402000.0
2007-04-26 13:30:00,10.84,10.84,10.8,10.83,438000.0,10.84,10.84,10.8,10.83,438000.0
2007-04-26 13:40:00,10.83,10.85,10.81,10.82,365000.0,10.83,10.85,10.81,10.82,365000.0
2007-04-26 13:50:00,10.82,10.83,10.8,10.81,182000.0,10.82,10.83,10.8,10.81,182000.0
2007-04-26 14:00:00,10.81,10.84,10.8,10.84,215000.0,10.81,10.84,10.8,10.84,215000.0
2007-04-26 14:10:00,10.84,10.84,10.82,10.83,220000.0,10.84,10.84,10.82,10.83,220000.0
2007-04-26 14:20:00,10.83,10.88,10.83,10.88,409000.0,10.83,10.88,10.83,10.88,409000.0
2007-04-26 14:30:00,10.88,10.92,10.86,10.91,714000.0,10.88,10.92,10.86,10.91,714000.0
2007-04-26 14:40:00,10.91,10.96,10.9,10.96,796000.0,10.91,10.96,10.9,10.96,796000.0
2007-04-26 14:50:00,10.97,10.99,10.93,10.96,760000.0,10.97,10.99,10.93,10.96,760000.0
2007-04-26 15:00:00,10.96,10.99,10.95,10.99,979000.0,10.96,10.99,10.95,10.99,979000.0
2007-04-26 15:10:00,10.99,11.03,10.98,11.0,2199000.0,10.99,11.03,10.98,11.0,2199000.0
2007-04-26 15:20:00,11.0,11.15,10.99,11.08,1634000.0,11.0,11.15,10.99,11.08,1634000.0
2007-04-26 15:30:00,11.08,11.1,10.92,10.93,2055000.0,11.08,11.1,10.92,10.93,2055000.0
2007-04-26 15:40:00,10.93,10.99,10.91,10.97,1414000.0,10.93,10.99,10.91,10.97,1414000.0
2007-04-26 15:50:00,10.97,10.97,10.94,10.95,2154000.0,10.97,10.97,10.94,10.95,2154000.0
2007-04-27 09:30:00,13.06,13.13,12.34,12.7,21990000.0,13.06,13.13,12.34,12.7,21990000.0
2007-04-27 09:40:00,12.71,13.28,12.65,13.07,15130000.0,12.71,13.28,12.65,13.07,15130000.0
2007-04-27 09:50:00,13.08,13.13,12.93,13.06,8851000.0,13.08,13.13,12.93,13.06,8851000.0
2007-04-27 10:00:00,13.07,13.07,12.5,12.92,5780000.0,13.07,13.07,12.5,12.92,5780000.0
2007-04-27 10:10:00,12.92,12.96,12.65,12.8,4779000.0,12.92,12.96,12.65,12.8,4779000.0
2007-04-27 10:20:00,12.8,12.81,12.66,12.8,3708000.0,12.8,12.81,12.66,12.8,3708000.0
2007-04-27 10:30:00,12.8,12.8,12.57,12.61,3269000.0,12.8,12.8,12.57,12.61,3269000.0
2007-04-27 10:40:00,12.6,12.66,12.55,12.59,2394000.0,12.6,12.66,12.55,12.59,2394000.0
2007-04-27 10:50:00,12.59,12.82,12.58,12.72,3577000.0,12.59,12.82,12.58,12.72,3577000.0
2007-04-27 11:00:00,12.72,12.87,12.72,12.77,2753000.0,12.72,12.87,12.72,12.77,2753000.0
2007-04-27 11:10:00,12.77,12.78,12.58,12.61,2518000.0,12.77,12.78,12.58,12.61,2518000.0
2007-04-27 11:20:00,12.61,12.64,12.47,12.5,3289000.0,12.61,12.64,12.47,12.5,3289000.0
2007-04-27 11:30:00,12.5,12.64,12.49,12.62,1946000.0,12.5,12.64,12.49,12.62,1946000.0
2007-04-27 11:40:00,12.62,12.63,12.5,12.58,1133000.0,12.62,12.63,12.5,12.58,1133000.0
2007-04-27 11:50:00,12.58,12.72,12.57,12.72,1744000.0,12.58,12.72,12.57,12.72,1744000.0
2007-04-27 12:00:00,12.72,12.72,12.63,12.69,1347000.0,12.72,12.72,12.63,12.69,1347000.0
2007-04-27 12:10:00,12.68,12.72,12.65,12.68,799000.0,12.68,12.72,12.65,12.68,799000.0
2007-04-27 12:20:00,12.68,12.7,12.65,12.69,646000.0,12.68,12.7,12.65,12.69,646000.0
2007-04-27 12:30:00,12.69,12.78,12.69,12.77,1714000.0,12.69,12.78,12.69,12.77,1714000.0
2007-04-27 12:40:00,12.77,12.8,12.76,12.77,1233000.0,12.77,12.8,12.76,12.77,1233000.0
2007-04-27 12:50:00,12.77,12.79,12.72,12.78,762000.0,12.77,12.79,12.72,12.78,762000.0
2007-04-27 13:00:00,12.77,12.82,12.76,12.77,1171000.0,12.77,12.82,12.76,12.77,1171000.0
2007-04-27 13:10:00,12.77,12.94,12.77,12.9,2676000.0,12.77,12.94,12.77,12.9,2676000.0
2007-04-27 13:20:00,12.9,12.99,12.87,12.9,2165000.0,12.9,12.99,12.87,12.9,2165000.0
2007-04-27 13:30:00,12.91,13.0,12.9,12.98,1750000.0,12.91,13.0,12.9,12.98,1750000.0
2007-04-27 13:40:00,12.98,12.99,12.85,12.86,1911000.0,12.98,12.99,12.85,12.86,1911000.0
2007-04-27 13:50:00,12.87,12.88,12.83,12.85,977000.0,12.87,12.88,12.83,12.85,977000.0
2007-04-27 14:00:00,12.86,12.93,12.75,12.9,2004000.0,12.86,12.93,12.75,12.9,2004000.0
2007-04-27 14:10:00,12.9,12.92,12.75,12.83,1131000.0,12.9,12.92,12.75,12.83,1131000.0
2007-04-27 14:20:00,12.81,12.89,12.81,12.88,642000.0,12.81,12.89,12.81,12.88,642000.0
2007-04-27 14:30:00,12.88,12.89,12.79,12.8,935000.0,12.88,12.89,12.79,12.8,935000.0
2007-04-27 14:40:00,12.8,12.89,12.8,12.87,939000.0,12.8,12.89,12.8,12.87,939000.0
2007-04-27 14:50:00,12.87,12.91,12.83,12.91,1093000.0,12.87,12.91,12.83,12.91,1093000.0
2007-04-27 15:00:00,12.91,12.93,12.78,12.8,1737000.0,12.91,12.93,12.78,12.8,1737000.0
2007-04-27 15:10:00,12.8,12.82,12.6,12.64,3766000.0,12.8,12.82,12.6,12.64,3766000.0
2007-04-27 15:20:00,12.65,12.65,12.5,12.51,3828000.0,12.65,12.65,12.5,12.51,3828000.0
2007-04-27 15:30:00,12.52,12.61,12.5,12.55,3112000.0,12.52,12.61,12.5,12.55,3112000.0
2007-04-27 15:40:00,12.55,12.55,12.46,12.47,4122000.0,12.55,12.55,12.46,12.47,4122000.0
2007-04-27 15:50:00,12.47,12.49,12.41,12.44,4809000.0,12.47,12.49,12.41,12.44,4809000.0
2007-04-30 09:30:00,12.41,12.69,12.41,12.6,3537000.0,12.41,12.69,12.41,12.6,3537000.0
2007-04-30 09:40:00,12.6,12.73,12.54,12.69,3251000.0,12.6,12.73,12.54,12.69,3251000.0
2007-04-30 09:50:00,12.67,12.67,12.61,12.66,1559000.0,12.67,12.67,12.61,12.66,1559000.0
2007-04-30 10:00:00,12.66,12.68,12.56,12.59,1181000.0,12.66,12.68,12.56,12.59,1181000.0
2007-04-30 10:10:00,12.59,12.62,12.57,12.6,974000.0,12.59,12.62,12.57,12.6,974000.0
2007-04-30 10:20:00,12.6,12.61,12.51,12.54,1303000.0,12.6,12.61,12.51,12.54,1303000.0
2007-04-30 10:30:00,12.54,12.64,12.53,12.63,1023000.0,12.54,12.64,12.53,12.63,1023000.0
2007-04-30 10:40:00,12.63,12.64,12.55,12.58,549000.0,12.63,12.64,12.55,12.58,549000.0
2007-04-30 10:50:00,12.58,12.6,12.55,12.58,418000.0,12.58,12.6,12.55,12.58,418000.0
2007-04-30 11:00:00,12.58,12.58,12.54,12.56,365000.0,12.58,12.58,12.54,12.56,365000.0
2007-04-30 11:10:00,12.56,12.6,12.55,12.6,280000.0,12.56,12.6,12.55,12.6,280000.0
2007-04-30 11:20:00,12.6,12.63,12.57,12.6,505000.0,12.6,12.63,12.57,12.6,505000.0
2007-04-30 11:30:00,12.6,12.6,12.58,12.58,201000.0,12.6,12.6,12.58,12.58,201000.0
2007-04-30 11:40:00,12.58,12.58,12.53,12.58,684000.0,12.58,12.58,12.53,12.58,684000.0
2007-04-30 11:50:00,12.58,12.58,12.56,12.57,208000.0,12.58,12.58,12.56,12.57,208000.0
2007-04-30 12:00:00,12.57,12.58,12.54,12.57,315000.0,12.57,12.58,12.54,12.57,315000.0
2007-04-30 12:10:00,12.57,12.59,12.56,12.57,274000.0,12.57,12.59,12.56,12.57,274000.0
2007-04-30 12:20:00,12.57,12.59,12.56,12.57,119000.0,12.57,12.59,12.56,12.57,119000.0
2007-04-30 12:30:00,12.57,12.57,12.56,12.56,102000.0,12.57,12.57,12.56,12.56,102000.0
2007-04-30 12:40:00,12.57,12.57,12.55,12.56,168000.0,12.57,12.57,12.55,12.56,168000.0
2007-04-30 12:50:00,12.56,12.56,12.51,12.51,398000.0,12.56,12.56,12.51,12.51,398000.0
2007-04-30 13:00:00,12.51,12.54,12.51,12.52,214000.0,12.51,12.54,12.51,12.52,214000.0
2007-04-30 13:10:00,12.52,12.57,12.5,12.56,591000.0,12.52,12.57,12.5,12.56,591000.0
2007-04-30 13:20:00,12.57,12.57,12.5,12.5,534000.0,12.57,12.57,12.5,12.5,534000.0
2007-04-30 13:30:00,12.5,12.51,12.49,12.5,509000.0,12.5,12.51,12.49,12.5,509000.0
2007-04-30 13:40:00,12.5,12.51,12.45,12.46,525000.0,12.5,12.51,12.45,12.46,525000.0
2007-04-30 13:50:00,12.46,12.49,12.45,12.47,557000.0,12.46,12.49,12.45,12.47,557000.0
2007-04-30 14:00:00,12.48,12.48,12.43,12.43,456000.0,12.48,12.48,12.43,12.43,456000.0
2007-04-30 14:10:00,12.43,12.48,12.43,12.45,482000.0,12.43,12.48,12.43,12.45,482000.0
2007-04-30 14:20:00,12.45,12.48,12.43,12.43,412000.0,12.45,12.48,12.43,12.43,412000.0
2007-04-30 14:30:00,12.43,12.55,12.43,12.43,854000.0,12.43,12.55,12.43,12.43,854000.0
2007-04-30 14:40:00,12.44,12.46,12.43,12.43,326000.0,12.44,12.46,12.43,12.43,326000.0
2007-04-30 14:50:00,12.44,12.52,12.43,12.46,772000.0,12.44,12.52,12.43,12.46,772000.0
2007-04-30 15:00:00,12.46,12.46,12.42,12.42,640000.0,12.46,12.46,12.42,12.42,640000.0
2007-04-30 15:10:00,12.42,12.42,12.35,12.36,1663000.0,12.42,12.42,12.35,12.36,1663000.0
2007-04-30 15:20:00,12.36,12.37,12.31,12.34,1275000.0,12.36,12.37,12.31,12.34,1275000.0
2007-04-30 15:30:00,12.34,12.35,12.28,12.29,945000.0,12.34,12.35,12.28,12.29,945000.0
2007-04-30 15:40:00,12.29,12.3,12.21,12.23,1487000.0,12.29,12.3,12.21,12.23,1487000.0
2007-04-30 15:50:00,12.23,12.27,12.15,12.16,2883000.0,12.23,12.27,12.15,12.16,2883000.0
2007-05-01 09:30:00,12.19,12.28,12.12,12.13,1407000.0,12.19,12.28,12.12,12.13,1407000.0
2007-05-01 09:40:00,12.13,12.22,12.12,12.22,844000.0,12.13,12.22,12.12,12.22,844000.0
2007-05-01 09:50:00,12.22,12.22,12.07,12.1,1204000.0,12.22,12.22,12.07,12.1,1204000.0
2007-05-01 10:00:00,12.08,12.18,12.08,12.15,1032000.0,12.08,12.18,12.08,12.15,1032000.0
2007-05-01 10:10:00,12.17,12.19,12.12,12.16,626000.0,12.17,12.19,12.12,12.16,626000.0
2007-05-01 10:20:00,12.17,12.18,12.08,12.12,1002000.0,12.17,12.18,12.08,12.12,1002000.0
2007-05-01 10:30:00,12.14,12.27,12.08,12.18,1546000.0,12.14,12.27,12.08,12.18,1546000.0
2007-05-01 10:40:00,12.18,12.33,12.16,12.3,1981000.0,12.18,12.33,12.16,12.3,1981000.0
2007-05-01 10:50:00,12.3,12.3,12.22,12.29,1039000.0,12.3,12.3,12.22,12.29,1039000.0
2007-05-01 11:00:00,12.29,12.29,12.19,12.24,602000.0,12.29,12.29,12.19,12.24,602000.0
2007-05-01 11:10:00,12.24,12.25,12.22,12.24,312000.0,12.24,12.25,12.22,12.24,312000.0
2007-05-01 11:20:00,12.24,12.27,12.2,12.23,320000.0,12.24,12.27,12.2,12.23,320000.0
2007-05-01 11:30:00,12.23,12.3,12.21,12.28,357000.0,12.23,12.3,12.21,12.28,357000.0
2007-05-01 11:40:00,12.28,12.29,12.2,12.21,415000.0,12.28,12.29,12.2,12.21,415000.0
2007-05-01 11:50:00,12.22,12.22,12.15,12.18,605000.0,12.22,12.22,12.15,12.18,605000.0
2007-05-01 12:00:00,12.17,12.25,12.16,12.21,233000.0,12.17,12.25,12.16,12.21,233000.0
2007-05-01 12:10:00,12.21,12.21,12.17,12.18,242000.0,12.21,12.21,12.17,12.18,242000.0
2007-05-01 12:20:00,12.18,12.19,12.16,12.17,116000.0,12.18,12.19,12.16,12.17,116000.0
2007-05-01 12:30:00,12.17,12.18,12.15,12.16,309000.0,12.17,12.18,12.15,12.16,309000.0
2007-05-01 12:40:00,12.16,12.19,12.16,12.17,101000.0,12.16,12.19,12.16,12.17,101000.0
2007-05-01 12:50:00,12.17,12.19,12.17,12.17,43000.0,12.17,12.19,12.17,12.17,43000.0
2007-05-01 13:00:00,12.17,12.17,12.08,12.12,546000.0,12.17,12.17,12.08,12.12,546000.0
2007-05-01 13:10:00,12.12,12.12,12.03,12.07,568000.0,12.12,12.12,12.03,12.07,568000.0
2007-05-01 13:20:00,12.06,12.08,12.04,12.06,328000.0,12.06,12.08,12.04,12.06,328000.0
2007-05-01 13:30:00,12.08,12.12,12.06,12.1,183000.0,12.08,12.12,12.06,12.1,183000.0
2007-05-01 13:40:00,12.09,12.09,12.06,12.07,270000.0,12.09,12.09,12.06,12.07,270000.0
2007-05-01 13:50:00,12.07,12.14,12.07,12.11,281000.0,12.07,12.14,12.07,12.11,281000.0
2007-05-01 14:00:00,12.12,12.12,12.09,12.09,129000.0,12.12,12.12,12.09,12.09,129000.0
2007-05-01 14:10:00,12.09,12.1,12.06,12.07,348000.0,12.09,12.1,12.06,12.07,348000.0
2007-05-01 14:20:00,12.06,12.11,12.06,12.08,425000.0,12.06,12.11,12.06,12.08,425000.0
2007-05-01 14:30:00,12.09,12.19,12.08,12.18,325000.0,12.09,12.19,12.08,12.18,325000.0
2007-05-01 14:40:00,12.15,12.21,12.15,12.17,480000.0,12.15,12.21,12.15,12.17,480000.0
2007-05-01 14:50:00,12.18,12.2,12.16,12.17,219000.0,12.18,12.2,12.16,12.17,219000.0
2007-05-01 15:00:00,12.16,12.16,12.12,12.14,330000.0,12.16,12.16,12.12,12.14,330000.0
2007-05-01 15:10:00,12.13,12.15,12.12,12.13,208000.0,12.13,12.15,12.12,12.13,208000.0
2007-05-01 15:20:00,12.13,12.15,12.09,12.09,268000.0,12.13,12.15,12.09,12.09,268000.0
2007-05-01 15:30:00,12.09,12.15,12.08,12.13,544000.0,12.09,12.15,12.08,12.13,544000.0
2007-05-01 15:40:00,12.13,12.15,12.12,12.13,509000.0,12.13,12.15,12.12,12.13,509000.0
2007-05-01 15:50:00,12.14,12.14,12.1,12.14,837000.0,12.14,12.14,12.1,12.14,837000.0
2007-05-02 09:30:00,12.05,12.29,12.05,12.27,1173000.0,12.05,12.29,12.05,12.27,1173000.0
2007-05-02 09:40:00,12.26,12.3,12.24,12.29,862000.0,12.26,12.3,12.24,12.29,862000.0
2007-05-02 09:50:00,12.29,12.29,12.26,12.29,328000.0,12.29,12.29,12.26,12.29,328000.0
2007-05-02 10:00:00,12.29,12.39,12.27,12.37,1314000.0,12.29,12.39,12.27,12.37,1314000.0
2007-05-02 10:10:00,12.35,12.35,12.26,12.28,472000.0,12.35,12.35,12.26,12.28,472000.0
2007-05-02 10:20:00,12.28,12.33,12.28,12.29,290000.0,12.28,12.33,12.28,12.29,290000.0
2007-05-02 10:30:00,12.3,12.34,12.29,12.33,285000.0,12.3,12.34,12.29,12.33,285000.0
2007-05-02 10:40:00,12.33,12.34,12.26,12.27,573000.0,12.33,12.34,12.26,12.27,573000.0
2007-05-02 10:50:00,12.28,12.29,12.2,12.22,463000.0,12.28,12.29,12.2,12.22,463000.0
2007-05-02 11:00:00,12.22,12.25,12.2,12.23,130000.0,12.22,12.25,12.2,12.23,130000.0
2007-05-02 11:10:00,12.23,12.24,12.19,12.2,398000.0,12.23,12.24,12.19,12.2,398000.0
2007-05-02 11:20:00,12.21,12.21,12.18,12.18,75000.0,12.21,12.21,12.18,12.18,75000.0
2007-05-02 11:30:00,12.19,12.21,12.16,12.19,336000.0,12.19,12.21,12.16,12.19,336000.0
2007-05-02 11:40:00,12.19,12.19,12.18,12.18,18000.0,12.19,12.19,12.18,12.18,18000.0
2007-05-02 11:50:00,12.19,12.2,12.16,12.18,144000.0,12.19,12.2,12.16,12.18,144000.0
2007-05-02 12:00:00,12.16,12.2,12.16,12.19,66000.0,12.16,12.2,12.16,12.19,66000.0
2007-05-02 12:10:00,12.19,12.26,12.19,12.24,153000.0,12.19,12.26,12.19,12.24,153000.0
2007-05-02 12:20:00,12.24,12.25,12.23,12.25,53000.0,12.24,12.25,12.23,12.25,53000.0
2007-05-02 12:30:00,12.24,12.24,12.22,12.23,61000.0,12.24,12.24,12.22,12.23,61000.0
2007-05-02 12:40:00,12.22,12.26,12.22,12.25,129000.0,12.22,12.26,12.22,12.25,129000.0
2007-05-02 12:50:00,12.25,12.26,12.23,12.24,90000.0,12.25,12.26,12.23,12.24,90000.0
2007-05-02 13:00:00,12.24,12.26,12.2,12.22,166000.0,12.24,12.26,12.2,12.22,166000.0
2007-05-02 13:10:00,12.23,12.24,12.21,12.22,59000.0,12.23,12.24,12.21,12.22,59000.0
2007-05-02 13:20:00,12.23,12.24,12.22,12.22,75000.0,12.23,12.24,12.22,12.22,75000.0
2007-05-02 13:30:00,12.21,12.25,12.2,12.24,96000.0,12.21,12.25,12.2,12.24,96000.0
2007-05-02 13:40:00,12.25,12.28,12.25,12.27,141000.0,12.25,12.28,12.25,12.27,141000.0
2007-05-02 13:50:00,12.27,12.28,12.25,12.27,225000.0,12.27,12.28,12.25,12.27,225000.0
2007-05-02 14:00:00,12.27,12.27,12.25,12.27,84000.0,12.27,12.27,12.25,12.27,84000.0
2007-05-02 14:10:00,12.27,12.27,12.24,12.25,142000.0,12.27,12.27,12.24,12.25,142000.0
2007-05-02 14:20:00,12.25,12.25,12.2,12.23,347000.0,12.25,12.25,12.2,12.23,347000.0
2007-05-02 14:30:00,12.23,12.25,12.22,12.24,193000.0,12.23,12.25,12.22,12.24,193000.0
2007-05-02 14:40:00,12.24,12.25,12.23,12.23,73000.0,12.24,12.25,12.23,12.23,73000.0
2007-05-02 14:50:00,12.23,12.24,12.19,12.22,191000.0,12.23,12.24,12.19,12.22,191000.0
2007-05-02 15:00:00,12.21,12.24,12.18,12.19,360000.0,12.21,12.24,12.18,12.19,360000.0
2007-05-02 15:10:00,12.19,12.2,12.18,12.19,430000.0,12.19,12.2,12.18,12.19,430000.0
2007-05-02 15:20:00,12.19,12.28,12.19,12.28,541000.0,12.19,12.28,12.19,12.28,541000.0
2007-05-02 15:30:00,12.27,12.27,12.24,12.26,234000.0,12.27,12.27,12.24,12.26,234000.0
2007-05-02 15:40:00,12.25,12.28,12.22,12.25,638000.0,12.25,12.28,12.22,12.25,638000.0
2007-05-02 15:50:00,12.25,12.32,12.25,12.3,899000.0,12.25,12.32,12.25,12.3,899000.0
2007-05-03 09:30:00,12.32,12.38,12.25,12.3,670000.0,12.32,12.38,12.25,12.3,670000.0
2007-05-03 09:40:00,12.3,12.58,12.3,12.52,2537000.0,12.3,12.58,12.3,12.52,2537000.0
2007-05-03 09:50:00,12.52,12.57,12.48,12.56,963000.0,12.52,12.57,12.48,12.56,963000.0
2007-05-03 10:00:00,12.56,12.6,12.47,12.51,1709000.0,12.56,12.6,12.47,12.51,1709000.0
2007-05-03 10:10:00,12.52,12.72,12.51,12.71,2258000.0,12.52,12.72,12.51,12.71,2258000.0
2007-05-03 10:20:00,12.71,12.72,12.58,12.61,1440000.0,12.71,12.72,12.58,12.61,1440000.0
2007-05-03 10:30:00,12.61,12.66,12.57,12.62,736000.0,12.61,12.66,12.57,12.62,736000.0
2007-05-03 10:40:00,12.62,12.66,12.6,12.64,462000.0,12.62,12.66,12.6,12.64,462000.0
2007-05-03 10:50:00,12.66,12.69,12.61,12.62,570000.0,12.66,12.69,12.61,12.62,570000.0
2007-05-03 11:00:00,12.63,12.64,12.58,12.6,578000.0,12.63,12.64,12.58,12.6,578000.0
2007-05-03 11:10:00,12.6,12.62,12.58,12.61,508000.0,12.6,12.62,12.58,12.61,508000.0
2007-05-03 11:20:00,12.61,12.61,12.59,12.6,196000.0,12.61,12.61,12.59,12.6,196000.0
2007-05-03 11:30:00,12.6,12.61,12.57,12.58,221000.0,12.6,12.61,12.57,12.58,221000.0
2007-05-03 11:40:00,12.57,12.59,12.53,12.56,416000.0,12.57,12.59,12.53,12.56,416000.0
2007-05-03 11:50:00,12.57,12.58,12.54,12.57,244000.0,12.57,12.58,12.54,12.57,244000.0
2007-05-03 12:00:00,12.57,12.58,12.55,12.56,256000.0,12.57,12.58,12.55,12.56,256000.0
2007-05-03 12:10:00,12.56,12.58,12.55,12.58,264000.0,12.56,12.58,12.55,12.58,264000.0
2007-05-03 12:20:00,12.58,12.6,12.54,12.54,169000.0,12.58,12.6,12.54,12.54,169000.0
2007-05-03 12:30:00,12.54,12.56,12.54,12.55,318000.0,12.54,12.56,12.54,12.55,318000.0
2007-05-03 12:40:00,12.55,12.55,12.51,12.54,440000.0,12.55,12.55,12.51,12.54,440000.0
2007-05-03 12:50:00,12.54,12.56,12.52,12.54,214000.0,12.54,12.56,12.52,12.54,214000.0
2007-05-03 13:00:00,12.54,12.57,12.54,12.55,195000.0,12.54,12.57,12.54,12.55,195000.0
2007-05-03 13:10:00,12.55,12.58,12.54,12.58,188000.0,12.55,12.58,12.54,12.58,188000.0
2007-05-03 13:20:00,12.58,12.7,12.58,12.67,1231000.0,12.58,12.7,12.58,12.67,1231000.0
2007-05-03 13:30:00,12.67,12.67,12.59,12.61,881000.0,12.67,12.67,12.59,12.61,881000.0
2007-05-03 13:40:00,12.61,12.65,12.58,12.61,734000.0,12.61,12.65,12.58,12.61,734000.0
2007-05-03 13:50:00,12.62,12.63,12.58,12.6,337000.0,12.62,12.63,12.58,12.6,337000.0
2007-05-03 14:00:00,12.6,12.6,12.53,12.56,307000.0,12.6,12.6,12.53,12.56,307000.0
2007-05-03 14:10:00,12.55,12.58,12.54,12.56,277000.0,12.55,12.58,12.54,12.56,277000.0
2007-05-03 14:20:00,12.58,12.58,12.54,12.57,265000.0,12.58,12.58,12.54,12.57,265000.0
2007-05-03 14:30:00,12.56,12.57,12.51,12.51,289000.0,12.56,12.57,12.51,12.51,289000.0
2007-05-03 14:40:00,12.52,12.57,12.51,12.51,229000.0,12.52,12.57,12.51,12.51,229000.0
2007-05-03 14:50:00,12.51,12.53,12.5,12.53,399000.0,12.51,12.53,12.5,12.53,399000.0
2007-05-03 15:00:00,12.53,12.57,12.51,12.55,442000.0,12.53,12.57,12.51,12.55,442000.0
2007-05-03 15:10:00,12.54,12.56,12.51,12.55,181000.0,12.54,12.56,12.51,12.55,181000.0
2007-05-03 15:20:00,12.56,12.57,12.54,12.55,246000.0,12.56,12.57,12.54,12.55,246000.0
2007-05-03 15:30:00,12.55,12.59,12.54,12.56,427000.0,12.55,12.59,12.54,12.56,427000.0
2007-05-03 15:40:00,12.56,12.57,12.51,12.51,647000.0,12.56,12.57,12.51,12.51,647000.0
2007-05-03 15:50:00,12.52,12.58,12.51,12.53,744000.0,12.52,12.58,12.51,12.53,744000.0
2007-05-04 09:30:00,12.75,12.75,12.6,12.67,1272000.0,12.75,12.75,12.6,12.67,1272000.0
2007-05-04 09:40:00,12.67,12.74,12.64,12.74,959000.0,12.67,12.74,12.64,12.74,959000.0
2007-05-04 09:50:00,12.73,12.89,12.73,12.86,1773000.0,12.73,12.89,12.73,12.86,1773000.0
2007-05-04 10:00:00,12.86,12.86,12.76,12.76,695000.0,12.86,12.86,12.76,12.76,695000.0
2007-05-04 10:10:00,12.77,12.8,12.76,12.78,371000.0,12.77,12.8,12.76,12.78,371000.0
2007-05-04 10:20:00,12.78,12.81,12.77,12.78,269000.0,12.78,12.81,12.77,12.78,269000.0
2007-05-04 10:30:00,12.78,12.81,12.78,12.79,240000.0,12.78,12.81,12.78,12.79,240000.0
2007-05-04 10:40:00,12.79,12.83,12.79,12.81,364000.0,12.79,12.83,12.79,12.81,364000.0
2007-05-04 10:50:00,12.81,12.86,12.81,12.85,453000.0,12.81,12.86,12.81,12.85,453000.0
2007-05-04 11:00:00,12.84,12.92,12.84,12.92,1253000.0,12.84,12.92,12.84,12.92,1253000.0
2007-05-04 11:10:00,12.92,12.97,12.82,12.87,1157000.0,12.92,12.97,12.82,12.87,1157000.0
2007-05-04 11:20:00,12.85,12.87,12.82,12.85,364000.0,12.85,12.87,12.82,12.85,364000.0
2007-05-04 11:30:00,12.86,12.86,12.8,12.84,286000.0,12.86,12.86,12.8,12.84,286000.0
2007-05-04 11:40:00,12.83,12.85,12.83,12.83,242000.0,12.83,12.85,12.83,12.83,242000.0
2007-05-04 11:50:00,12.83,12.85,12.83,12.83,226000.0,12.83,12.85,12.83,12.83,226000.0
2007-05-04 12:00:00,12.83,12.84,12.83,12.84,158000.0,12.83,12.84,12.83,12.84,158000.0
2007-05-04 12:10:00,12.84,12.84,12.81,12.81,274000.0,12.84,12.84,12.81,12.81,274000.0
2007-05-04 12:20:00,12.81,12.83,12.73,12.73,739000.0,12.81,12.83,12.73,12.73,739000.0
2007-05-04 12:30:00,12.73,12.74,12.69,12.72,762000.0,12.73,12.74,12.69,12.72,762000.0
2007-05-04 12:40:00,12.72,12.73,12.7,12.71,291000.0,12.72,12.73,12.7,12.71,291000.0
2007-05-04 12:50:00,12.72,12.77,12.71,12.76,339000.0,12.72,12.77,12.71,12.76,339000.0
2007-05-04 13:00:00,12.77,12.77,12.72,12.74,316000.0,12.77,12.77,12.72,12.74,316000.0
2007-05-04 13:10:00,12.74,12.77,12.71,12.73,288000.0,12.74,12.77,12.71,12.73,288000.0
2007-05-04 13:20:00,12.74,12.88,12.67,12.72,282000.0,12.74,12.88,12.67,12.72,282000.0
2007-05-04 13:30:00,12.72,12.74,12.68,12.68,294000.0,12.72,12.74,12.68,12.68,294000.0
2007-05-04 13:40:00,12.68,12.69,12.66,12.66,285000.0,12.68,12.69,12.66,12.66,285000.0
2007-05-04 13:50:00,12.66,12.74,12.66,12.71,384000.0,12.66,12.74,12.66,12.71,384000.0
2007-05-04 14:00:00,12.72,12.8,12.68,12.69,135000.0,12.72,12.8,12.68,12.69,135000.0
2007-05-04 14:10:00,12.69,12.85,12.67,12.72,194000.0,12.69,12.85,12.67,12.72,194000.0
2007-05-04 14:20:00,12.72,12.87,12.67,12.72,270000.0,12.72,12.87,12.67,12.72,270000.0
2007-05-04 14:30:00,12.72,12.72,12.69,12.7,181000.0,12.72,12.72,12.69,12.7,181000.0
2007-05-04 14:40:00,12.7,12.71,12.69,12.69,121000.0,12.7,12.71,12.69,12.69,121000.0
2007-05-04 14:50:00,12.69,12.72,12.69,12.7,145000.0,12.69,12.72,12.69,12.7,145000.0
2007-05-04 15:00:00,12.7,12.7,12.63,12.67,750000.0,12.7,12.7,12.63,12.67,750000.0
2007-05-04 15:10:00,12.67,12.7,12.65,12.65,310000.0,12.67,12.7,12.65,12.65,310000.0
2007-05-04 15:20:00,12.65,12.66,12.62,12.65,344000.0,12.65,12.66,12.62,12.65,344000.0
2007-05-04 15:30:00,12.65,12.68,12.61,12.66,549000.0,12.65,12.68,12.61,12.66,549000.0
2007-05-04 15:40:00,12.67,12.67,12.64,12.65,286000.0,12.67,12.67,12.64,12.65,286000.0
2007-05-04 15:50:00,12.65,12.72,12.65,12.7,571000.0,12.65,12.72,12.65,12.7,571000.0
2007-05-07 09:30:00,12.75,12.75,12.64,12.72,457000.0,12.75,12.75,12.64,12.72,457000.0
2007-05-07 09:40:00,12.71,12.72,12.65,12.68,479000.0,12.71,12.72,12.65,12.68,479000.0
2007-05-07 09:50:00,12.68,12.68,12.65,12.65,180000.0,12.68,12.68,12.65,12.65,180000.0
2007-05-07 10:00:00,12.65,12.7,12.58,12.62,349000.0,12.65,12.7,12.58,12.62,349000.0
2007-05-07 10:10:00,12.62,12.62,12.56,12.58,305000.0,12.62,12.62,12.56,12.58,305000.0
2007-05-07 10:20:00,12.57,12.65,12.57,12.65,312000.0,12.57,12.65,12.57,12.65,312000.0
2007-05-07 10:30:00,12.64,12.64,12.58,12.63,136000.0,12.64,12.64,12.58,12.63,136000.0
2007-05-07 10:40:00,12.64,12.65,12.62,12.63,109000.0,12.64,12.65,12.62,12.63,109000.0
2007-05-07 10:50:00,12.64,12.65,12.62,12.65,118000.0,12.64,12.65,12.62,12.65,118000.0
2007-05-07 11:00:00,12.64,12.65,12.63,12.64,29000.0,12.64,12.65,12.63,12.64,29000.0
2007-05-07 11:10:00,12.63,12.88,12.63,12.85,1793000.0,12.63,12.88,12.63,12.85,1793000.0
2007-05-07 11:20:00,12.86,12.95,12.85,12.88,1113000.0,12.86,12.95,12.85,12.88,1113000.0
2007-05-07 11:30:00,12.88,12.93,12.64,12.82,1106000.0,12.88,12.93,12.64,12.82,1106000.0
2007-05-07 11:40:00,12.81,12.82,12.64,12.77,364000.0,12.81,12.82,12.64,12.77,364000.0
2007-05-07 11:50:00,12.76,12.81,12.72,12.73,602000.0,12.76,12.81,12.72,12.73,602000.0
2007-05-07 12:00:00,12.73,12.76,12.72,12.73,328000.0,12.73,12.76,12.72,12.73,328000.0
2007-05-07 12:10:00,12.73,12.77,12.71,12.71,159000.0,12.73,12.77,12.71,12.71,159000.0
2007-05-07 12:20:00,12.72,12.74,12.71,12.72,160000.0,12.72,12.74,12.71,12.72,160000.0
2007-05-07 12:30:00,12.71,12.72,12.7,12.71,215000.0,12.71,12.72,12.7,12.71,215000.0
2007-05-07 12:40:00,12.7,12.75,12.7,12.75,217000.0,12.7,12.75,12.7,12.75,217000.0
2007-05-07 12:50:00,12.75,12.75,12.71,12.72,78000.0,12.75,12.75,12.71,12.72,78000.0
2007-05-07 13:00:00,12.72,12.72,12.7,12.7,126000.0,12.72,12.72,12.7,12.7,126000.0
2007-05-07 13:10:00,12.7,12.71,12.68,12.69,254000.0,12.7,12.71,12.68,12.69,254000.0
2007-05-07 13:20:00,12.7,12.71,12.67,12.7,195000.0,12.7,12.71,12.67,12.7,195000.0
2007-05-07 13:30:00,12.71,12.71,12.69,12.7,54000.0,12.71,12.71,12.69,12.7,54000.0
2007-05-07 13:40:00,12.7,12.77,12.7,12.76,290000.0,12.7,12.77,12.7,12.76,290000.0
2007-05-07 13:50:00,12.75,12.75,12.72,12.75,199000.0,12.75,12.75,12.72,12.75,199000.0
2007-05-07 14:00:00,12.75,12.75,12.72,12.73,77000.0,12.75,12.75,12.72,12.73,77000.0
2007-05-07 14:10:00,12.73,12.78,12.73,12.74,290000.0,12.73,12.78,12.73,12.74,290000.0
2007-05-07 14:20:00,12.74,12.74,12.71,12.71,75000.0,12.74,12.74,12.71,12.71,75000.0
2007-05-07 14:30:00,12.71,12.73,12.71,12.71,121000.0,12.71,12.73,12.71,12.71,121000.0
2007-05-07 14:40:00,12.71,12.71,12.67,12.67,219000.0,12.71,12.71,12.67,12.67,219000.0
2007-05-07 14:50:00,12.67,12.71,12.67,12.7,64000.0,12.67,12.71,12.67,12.7,64000.0
2007-05-07 15:00:00,12.7,12.7,12.65,12.65,207000.0,12.7,12.7,12.65,12.65,207000.0
2007-05-07 15:10:00,12.65,12.65,12.62,12.62,241000.0,12.65,12.65,12.62,12.62,241000.0
2007-05-07 15:20:00,12.62,12.64,12.6,12.61,215000.0,12.62,12.64,12.6,12.61,215000.0
2007-05-07 15:30:00,12.61,12.64,12.59,12.59,240000.0,12.61,12.64,12.59,12.59,240000.0
2007-05-07 15:40:00,12.59,12.62,12.59,12.6,269000.0,12.59,12.62,12.59,12.6,269000.0
2007-05-07 15:50:00,12.6,12.61,12.58,12.59,771000.0,12.6,12.61,12.58,12.59,771000.0
2007-05-08 09:30:00,12.44,12.47,12.37,12.41,1864000.0,12.44,12.47,12.37,12.41,1864000.0
2007-05-08 09:40:00,12.41,12.43,12.37,12.38,418000.0,12.41,12.43,12.37,12.38,418000.0
2007-05-08 09:50:00,12.37,12.43,12.37,12.4,610000.0,12.37,12.43,12.37,12.4,610000.0
2007-05-08 10:00:00,12.4,12.4,12.34,12.35,660000.0,12.4,12.4,12.34,12.35,660000.0
2007-05-08 10:10:00,12.35,12.39,12.33,12.36,340000.0,12.35,12.39,12.33,12.36,340000.0
2007-05-08 10:20:00,12.36,12.37,12.35,12.37,257000.0,12.36,12.37,12.35,12.37,257000.0
2007-05-08 10:30:00,12.37,12.37,12.34,12.36,313000.0,12.37,12.37,12.34,12.36,313000.0
2007-05-08 10:40:00,12.36,12.37,12.25,12.27,1088000.0,12.36,12.37,12.25,12.27,1088000.0
2007-05-08 10:50:00,12.28,12.37,12.26,12.33,698000.0,12.28,12.37,12.26,12.33,698000.0
2007-05-08 11:00:00,12.33,12.35,12.33,12.33,179000.0,12.33,12.35,12.33,12.33,179000.0
2007-05-08 11:10:00,12.33,12.33,12.31,12.31,238000.0,12.33,12.33,12.31,12.31,238000.0
2007-05-08 11:20:00,12.31,12.33,12.29,12.29,261000.0,12.31,12.33,12.29,12.29,261000.0
2007-05-08 11:30:00,12.29,12.29,12.22,12.23,620000.0,12.29,12.29,12.22,12.23,620000.0
2007-05-08 11:40:00,12.23,12.29,12.23,12.29,261000.0,12.23,12.29,12.23,12.29,261000.0
2007-05-08 11:50:00,12.28,12.3,12.25,12.25,210000.0,12.28,12.3,12.25,12.25,210000.0
2007-05-08 12:00:00,12.25,12.27,12.25,12.25,163000.0,12.25,12.27,12.25,12.25,163000.0
2007-05-08 12:10:00,12.26,12.29,12.24,12.28,155000.0,12.26,12.29,12.24,12.28,155000.0
2007-05-08 12:20:00,12.27,12.3,12.25,12.29,291000.0,12.27,12.3,12.25,12.29,291000.0
2007-05-08 12:30:00,12.29,12.3,12.27,12.3,93000.0,12.29,12.3,12.27,12.3,93000.0
2007-05-08 12:40:00,12.3,12.32,12.28,12.3,164000.0,12.3,12.32,12.28,12.3,164000.0
2007-05-08 12:50:00,12.3,12.35,12.3,12.35,287000.0,12.3,12.35,12.3,12.35,287000.0
2007-05-08 13:00:00,12.34,12.38,12.34,12.36,271000.0,12.34,12.38,12.34,12.36,271000.0
2007-05-08 13:10:00,12.37,12.38,12.36,12.37,153000.0,12.37,12.38,12.36,12.37,153000.0
2007-05-08 13:20:00,12.37,12.37,12.33,12.35,147000.0,12.37,12.37,12.33,12.35,147000.0
2007-05-08 13:30:00,12.33,12.34,12.33,12.34,88000.0,12.33,12.34,12.33,12.34,88000.0
2007-05-08 13:40:00,12.35,12.35,12.31,12.33,117000.0,12.35,12.35,12.31,12.33,117000.0
2007-05-08 13:50:00,12.34,12.36,12.32,12.32,121000.0,12.34,12.36,12.32,12.32,121000.0
2007-05-08 14:00:00,12.33,12.36,12.31,12.36,103000.0,12.33,12.36,12.31,12.36,103000.0
2007-05-08 14:10:00,12.36,12.4,12.35,12.39,248000.0,12.36,12.4,12.35,12.39,248000.0
2007-05-08 14:20:00,12.39,12.46,12.36,12.46,860000.0,12.39,12.46,12.36,12.46,860000.0
2007-05-08 14:30:00,12.46,12.47,12.38,12.4,314000.0,12.46,12.47,12.38,12.4,314000.0
2007-05-08 14:40:00,12.4,12.44,12.38,12.43,333000.0,12.4,12.44,12.38,12.43,333000.0
2007-05-08 14:50:00,12.43,12.45,12.4,12.43,355000.0,12.43,12.45,12.4,12.43,355000.0
2007-05-08 15:00:00,12.44,12.47,12.43,12.46,567000.0,12.44,12.47,12.43,12.46,567000.0
2007-05-08 15:10:00,12.46,12.54,12.45,12.5,890000.0,12.46,12.54,12.45,12.5,890000.0
2007-05-08 15:20:00,12.51,12.52,12.45,12.47,524000.0,12.51,12.52,12.45,12.47,524000.0
2007-05-08 15:30:00,12.47,12.51,12.47,12.51,284000.0,12.47,12.51,12.47,12.51,284000.0
2007-05-08 15:40:00,12.51,12.55,12.48,12.53,869000.0,12.51,12.55,12.48,12.53,869000.0
2007-05-08 15:50:00,12.52,12.55,12.47,12.55,703000.0,12.52,12.55,12.47,12.55,703000.0
2007-05-09 09:30:00,12.43,12.49,12.4,12.46,373000.0,12.43,12.49,12.4,12.46,373000.0
2007-05-09 09:40:00,12.44,12.54,12.44,12.48,374000.0,12.44,12.54,12.44,12.48,374000.0
2007-05-09 09:50:00,12.48,12.52,12.43,12.48,528000.0,12.48,12.52,12.43,12.48,528000.0
2007-05-09 10:00:00,12.47,12.51,12.47,12.5,261000.0,12.47,12.51,12.47,12.5,261000.0
2007-05-09 10:10:00,12.5,12.52,12.46,12.5,372000.0,12.5,12.52,12.46,12.5,372000.0
2007-05-09 10:20:00,12.5,12.63,12.49,12.62,624000.0,12.5,12.63,12.49,12.62,624000.0
2007-05-09 10:30:00,12.62,12.62,12.57,12.6,177000.0,12.62,12.62,12.57,12.6,177000.0
2007-05-09 10:40:00,12.6,12.67,12.6,12.66,325000.0,12.6,12.67,12.6,12.66,325000.0
2007-05-09 10:50:00,12.66,12.73,12.64,12.64,1852000.0,12.66,12.73,12.64,12.64,1852000.0
2007-05-09 11:00:00,12.64,12.68,12.63,12.68,883000.0,12.64,12.68,12.63,12.68,883000.0
2007-05-09 11:10:00,12.67,12.72,12.67,12.7,453000.0,12.67,12.72,12.67,12.7,453000.0
2007-05-09 11:20:00,12.7,12.74,12.7,12.72,444000.0,12.7,12.74,12.7,12.72,444000.0
2007-05-09 11:30:00,12.72,12.72,12.63,12.67,384000.0,12.72,12.72,12.63,12.67,384000.0
2007-05-09 11:40:00,12.67,12.69,12.65,12.69,83000.0,12.67,12.69,12.65,12.69,83000.0
2007-05-09 11:50:00,12.68,12.72,12.68,12.7,263000.0,12.68,12.72,12.68,12.7,263000.0
2007-05-09 12:00:00,12.7,12.72,12.69,12.71,241000.0,12.7,12.72,12.69,12.71,241000.0
2007-05-09 12:10:00,12.71,12.72,12.71,12.71,145000.0,12.71,12.72,12.71,12.71,145000.0
2007-05-09 12:20:00,12.71,12.73,12.71,12.73,339000.0,12.71,12.73,12.71,12.73,339000.0
2007-05-09 12:30:00,12.73,12.79,12.72,12.79,581000.0,12.73,12.79,12.72,12.79,581000.0
2007-05-09 12:40:00,12.78,12.78,12.75,12.75,273000.0,12.78,12.78,12.75,12.75,273000.0
2007-05-09 12:50:00,12.76,12.76,12.73,12.76,241000.0,12.76,12.76,12.73,12.76,241000.0
2007-05-09 13:00:00,12.76,12.82,12.74,12.81,715000.0,12.76,12.82,12.74,12.81,715000.0
2007-05-09 13:10:00,12.81,12.82,12.8,12.81,436000.0,12.81,12.82,12.8,12.81,436000.0
2007-05-09 13:20:00,12.81,12.83,12.8,12.83,1029000.0,12.81,12.83,12.8,12.83,1029000.0
2007-05-09 13:30:00,12.83,12.83,12.79,12.8,555000.0,12.83,12.83,12.79,12.8,555000.0
2007-05-09 13:40:00,12.8,12.81,12.78,12.78,152000.0,12.8,12.81,12.78,12.78,152000.0
2007-05-09 13:50:00,12.77,12.8,12.76,12.76,96000.0,12.77,12.8,12.76,12.76,96000.0
2007-05-09 14:00:00,12.76,12.77,12.71,12.76,338000.0,12.76,12.77,12.71,12.76,338000.0
2007-05-09 14:10:00,12.75,12.76,12.65,12.74,460000.0,12.75,12.76,12.65,12.74,460000.0
2007-05-09 14:20:00,12.76,12.78,12.7,12.72,468000.0,12.76,12.78,12.7,12.72,468000.0
2007-05-09 14:30:00,12.72,12.75,12.67,12.75,303000.0,12.72,12.75,12.67,12.75,303000.0
2007-05-09 14:40:00,12.75,12.81,12.73,12.8,439000.0,12.75,12.81,12.73,12.8,439000.0
2007-05-09 14:50:00,12.8,12.81,12.78,12.78,276000.0,12.8,12.81,12.78,12.78,276000.0
2007-05-09 15:00:00,12.77,12.79,12.75,12.76,203000.0,12.77,12.79,12.75,12.76,203000.0
2007-05-09 15:10:00,12.75,12.77,12.72,12.72,172000.0,12.75,12.77,12.72,12.72,172000.0
2007-05-09 15:20:00,12.73,12.78,12.72,12.78,349000.0,12.73,12.78,12.72,12.78,349000.0
2007-05-09 15:30:00,12.77,12.78,12.75,12.76,205000.0,12.77,12.78,12.75,12.76,205000.0
2007-05-09 15:40:00,12.76,12.77,12.72,12.72,288000.0,12.76,12.77,12.72,12.72,288000.0
2007-05-09 15:50:00,12.73,12.75,12.7,12.72,388000.0,12.73,12.75,12.7,12.72,388000.0
2007-05-10 09:30:00,12.67,12.7,12.61,12.65,536000.0,12.67,12.7,12.61,12.65,536000.0
2007-05-10 09:40:00,12.65,12.67,12.57,12.57,467000.0,12.65,12.67,12.57,12.57,467000.0
2007-05-10 09:50:00,12.58,12.63,12.57,12.59,373000.0,12.58,12.63,12.57,12.59,373000.0
2007-05-10 10:00:00,12.58,12.65,12.58,12.61,282000.0,12.58,12.65,12.58,12.61,282000.0
2007-05-10 10:10:00,12.61,12.64,12.61,12.63,256000.0,12.61,12.64,12.61,12.63,256000.0
2007-05-10 10:20:00,12.63,12.79,12.62,12.76,1065000.0,12.63,12.79,12.62,12.76,1065000.0
2007-05-10 10:30:00,12.76,12.8,12.72,12.77,620000.0,12.76,12.8,12.72,12.77,620000.0
2007-05-10 10:40:00,12.77,12.89,12.77,12.85,1457000.0,12.77,12.89,12.77,12.85,1457000.0
2007-05-10 10:50:00,12.84,12.84,12.79,12.81,558000.0,12.84,12.84,12.79,12.81,558000.0
2007-05-10 11:00:00,12.82,12.83,12.8,12.81,357000.0,12.82,12.83,12.8,12.81,357000.0
2007-05-10 11:10:00,12.81,12.81,12.77,12.79,426000.0,12.81,12.81,12.77,12.79,426000.0
2007-05-10 11:20:00,12.79,12.79,12.74,12.74,363000.0,12.79,12.79,12.74,12.74,363000.0
2007-05-10 11:30:00,12.75,12.75,12.73,12.74,192000.0,12.75,12.75,12.73,12.74,192000.0
2007-05-10 11:40:00,12.74,12.75,12.67,12.67,312000.0,12.74,12.75,12.67,12.67,312000.0
2007-05-10 11:50:00,12.68,12.75,12.66,12.69,627000.0,12.68,12.75,12.66,12.69,627000.0
2007-05-10 12:00:00,12.69,12.69,12.63,12.63,632000.0,12.69,12.69,12.63,12.63,632000.0
2007-05-10 12:10:00,12.63,12.68,12.63,12.67,360000.0,12.63,12.68,12.63,12.67,360000.0
2007-05-10 12:20:00,12.68,12.69,12.65,12.65,394000.0,12.68,12.69,12.65,12.65,394000.0
2007-05-10 12:30:00,12.66,12.66,12.65,12.65,109000.0,12.66,12.66,12.65,12.65,109000.0
2007-05-10 12:40:00,12.65,12.66,12.63,12.63,118000.0,12.65,12.66,12.63,12.63,118000.0
2007-05-10 12:50:00,12.63,12.65,12.63,12.64,219000.0,12.63,12.65,12.63,12.64,219000.0
2007-05-10 13:00:00,12.65,12.65,12.63,12.64,339000.0,12.65,12.65,12.63,12.64,339000.0
2007-05-10 13:10:00,12.63,12.64,12.63,12.63,222000.0,12.63,12.64,12.63,12.63,222000.0
2007-05-10 13:20:00,12.63,12.64,12.6,12.61,340000.0,12.63,12.64,12.6,12.61,340000.0
2007-05-10 13:30:00,12.61,12.61,12.56,12.58,415000.0,12.61,12.61,12.56,12.58,415000.0
2007-05-10 13:40:00,12.58,12.62,12.57,12.61,304000.0,12.58,12.62,12.57,12.61,304000.0
2007-05-10 13:50:00,12.61,12.66,12.61,12.65,304000.0,12.61,12.66,12.61,12.65,304000.0
2007-05-10 14:00:00,12.66,12.7,12.66,12.69,258000.0,12.66,12.7,12.66,12.69,258000.0
2007-05-10 14:10:00,12.69,12.72,12.65,12.71,341000.0,12.69,12.72,12.65,12.71,341000.0
2007-05-10 14:20:00,12.71,12.73,12.68,12.73,480000.0,12.71,12.73,12.68,12.73,480000.0
2007-05-10 14:30:00,12.73,12.74,12.7,12.7,191000.0,12.73,12.74,12.7,12.7,191000.0
2007-05-10 14:40:00,12.69,12.72,12.69,12.7,156000.0,12.69,12.72,12.69,12.7,156000.0
2007-05-10 14:50:00,12.7,12.72,12.68,12.71,150000.0,12.7,12.72,12.68,12.71,150000.0
2007-05-10 15:00:00,12.7,12.7,12.65,12.66,223000.0,12.7,12.7,12.65,12.66,223000.0
2007-05-10 15:10:00,12.66,12.67,12.62,12.64,505000.0,12.66,12.67,12.62,12.64,505000.0
2007-05-10 15:20:00,12.64,12.66,12.59,12.6,524000.0,12.64,12.66,12.59,12.6,524000.0
2007-05-10 15:30:00,12.6,12.61,12.58,12.58,355000.0,12.6,12.61,12.58,12.58,355000.0
2007-05-10 15:40:00,12.58,12.58,12.54,12.55,404000.0,12.58,12.58,12.54,12.55,404000.0
2007-05-10 15:50:00,12.54,12.57,12.47,12.49,1363000.0,12.54,12.57,12.47,12.49,1363000.0
2007-05-11 09:30:00,12.55,12.55,12.55,12.55,0.0,12.55,12.55,12.55,12.55,0.0
2007-05-11 09:40:00,12.64,12.65,12.53,12.65,244000.0,12.64,12.65,12.53,12.65,244000.0
2007-05-11 09:50:00,12.63,12.71,12.59,12.67,877000.0,12.63,12.71,12.59,12.67,877000.0
2007-05-11 10:00:00,12.68,12.7,12.67,12.68,473000.0,12.68,12.7,12.67,12.68,473000.0
2007-05-11 10:10:00,12.67,12.69,12.63,12.68,503000.0,12.67,12.69,12.63,12.68,503000.0
2007-05-11 10:20:00,12.67,12.69,12.64,12.65,247000.0,12.67,12.69,12.64,12.65,247000.0
2007-05-11 10:30:00,12.66,12.74,12.65,12.74,496000.0,12.66,12.74,12.65,12.74,496000.0
2007-05-11 10:40:00,12.72,12.74,12.7,12.72,517000.0,12.72,12.74,12.7,12.72,517000.0
2007-05-11 10:50:00,12.72,12.77,12.72,12.73,431000.0,12.72,12.77,12.72,12.73,431000.0
2007-05-11 11:00:00,12.73,12.77,12.72,12.74,274000.0,12.73,12.77,12.72,12.74,274000.0
2007-05-11 11:10:00,12.75,12.82,12.75,12.79,862000.0,12.75,12.82,12.75,12.79,862000.0
2007-05-11 11:20:00,12.78,12.8,12.78,12.8,262000.0,12.78,12.8,12.78,12.8,262000.0
2007-05-11 11:30:00,12.8,12.8,12.74,12.75,244000.0,12.8,12.8,12.74,12.75,244000.0
2007-05-11 11:40:00,12.75,12.76,12.53,12.72,331000.0,12.75,12.76,12.53,12.72,331000.0
2007-05-11 11:50:00,12.72,12.75,12.71,12.75,170000.0,12.72,12.75,12.71,12.75,170000.0
2007-05-11 12:00:00,12.74,12.76,12.72,12.74,266000.0,12.74,12.76,12.72,12.74,266000.0
2007-05-11 12:10:00,12.74,12.75,12.74,12.74,87000.0,12.74,12.75,12.74,12.74,87000.0
2007-05-11 12:20:00,12.75,12.77,12.74,12.74,166000.0,12.75,12.77,12.74,12.74,166000.0
2007-05-11 12:30:00,12.74,12.75,12.72,12.74,53000.0,12.74,12.75,12.72,12.74,53000.0
2007-05-11 12:40:00,12.75,12.75,12.72,12.75,124000.0,12.75,12.75,12.72,12.75,124000.0
2007-05-11 12:50:00,12.73,12.75,12.72,12.74,109000.0,12.73,12.75,12.72,12.74,109000.0
2007-05-11 13:00:00,12.74,12.75,12.74,12.74,69000.0,12.74,12.75,12.74,12.74,69000.0
2007-05-11 13:10:00,12.74,12.75,12.73,12.73,110000.0,12.74,12.75,12.73,12.73,110000.0
2007-05-11 13:20:00,12.73,12.77,12.73,12.76,265000.0,12.73,12.77,12.73,12.76,265000.0
2007-05-11 13:30:00,12.77,12.78,12.76,12.78,110000.0,12.77,12.78,12.76,12.78,110000.0
2007-05-11 13:40:00,12.78,12.78,12.76,12.77,124000.0,12.78,12.78,12.76,12.77,124000.0
2007-05-11 13:50:00,12.77,12.77,12.76,12.76,88000.0,12.77,12.77,12.76,12.76,88000.0
2007-05-11 14:00:00,12.75,12.76,12.74,12.75,128000.0,12.75,12.76,12.74,12.75,128000.0
2007-05-11 14:10:00,12.75,12.8,12.74,12.79,480000.0,12.75,12.8,12.74,12.79,480000.0
2007-05-11 14:20:00,12.78,12.81,12.78,12.8,286000.0,12.78,12.81,12.78,12.8,286000.0
2007-05-11 14:30:00,12.8,12.81,12.75,12.76,206000.0,12.8,12.81,12.75,12.76,206000.0
2007-05-11 14:40:00,12.76,12.76,12.72,12.74,172000.0,12.76,12.76,12.72,12.74,172000.0
2007-05-11 14:50:00,12.74,12.74,12.72,12.72,99000.0,12.74,12.74,12.72,12.72,99000.0
2007-05-11 15:00:00,12.72,12.74,12.7,12.71,402000.0,12.72,12.74,12.7,12.71,402000.0
2007-05-11 15:10:00,12.71,12.77,12.69,12.77,328000.0,12.71,12.77,12.69,12.77,328000.0
2007-05-11 15:20:00,12.77,12.78,12.76,12.78,95000.0,12.77,12.78,12.76,12.78,95000.0
2007-05-11 15:30:00,12.78,12.82,12.77,12.79,836000.0,12.78,12.82,12.77,12.79,836000.0
2007-05-11 15:40:00,12.8,12.82,12.77,12.82,676000.0,12.8,12.82,12.77,12.82,676000.0
2007-05-11 15:50:00,12.82,12.82,12.79,12.81,1220000.0,12.82,12.82,12.79,12.81,1220000.0
2007-05-14 09:30:00,12.96,13.42,12.96,13.28,5001000.0,12.96,13.42,12.96,13.28,5001000.0
2007-05-14 09:40:00,13.29,13.3,13.21,13.25,1683000.0,13.29,13.3,13.21,13.25,1683000.0
2007-05-14 09:50:00,13.25,13.28,13.17,13.26,1692000.0,13.25,13.28,13.17,13.26,1692000.0
2007-05-14 10:00:00,13.25,13.26,13.13,13.14,1243000.0,13.25,13.26,13.13,13.14,1243000.0
2007-05-14 10:10:00,13.14,13.2,13.14,13.16,843000.0,13.14,13.2,13.14,13.16,843000.0
2007-05-14 10:20:00,13.16,13.22,13.13,13.15,972000.0,13.16,13.22,13.13,13.15,972000.0
2007-05-14 10:30:00,13.14,13.22,13.14,13.17,726000.0,13.14,13.22,13.14,13.17,726000.0
2007-05-14 10:40:00,13.17,13.2,13.14,13.19,880000.0,13.17,13.2,13.14,13.19,880000.0
2007-05-14 10:50:00,13.17,13.19,13.15,13.17,374000.0,13.17,13.19,13.15,13.17,374000.0
2007-05-14 11:00:00,13.17,13.18,13.15,13.17,496000.0,13.17,13.18,13.15,13.17,496000.0
2007-05-14 11:10:00,13.16,13.27,13.16,13.23,954000.0,13.16,13.27,13.16,13.23,954000.0
2007-05-14 11:20:00,13.23,13.25,13.2,13.22,596000.0,13.23,13.25,13.2,13.22,596000.0
2007-05-14 11:30:00,13.21,13.22,13.16,13.21,490000.0,13.21,13.22,13.16,13.21,490000.0
2007-05-14 11:40:00,13.22,13.32,13.19,13.3,1078000.0,13.22,13.32,13.19,13.3,1078000.0
2007-05-14 11:50:00,13.3,13.41,13.27,13.39,2547000.0,13.3,13.41,13.27,13.39,2547000.0
2007-05-14 12:00:00,13.4,13.45,13.37,13.44,2572000.0,13.4,13.45,13.37,13.44,2572000.0
2007-05-14 12:10:00,13.44,13.44,13.32,13.36,1405000.0,13.44,13.44,13.32,13.36,1405000.0
2007-05-14 12:20:00,13.36,13.38,13.31,13.32,807000.0,13.36,13.38,13.31,13.32,807000.0
2007-05-14 12:30:00,13.33,13.39,13.32,13.38,621000.0,13.33,13.39,13.32,13.38,621000.0
2007-05-14 12:40:00,13.38,13.47,13.37,13.39,1178000.0,13.38,13.47,13.37,13.39,1178000.0
2007-05-14 12:50:00,13.4,13.44,13.38,13.4,633000.0,13.4,13.44,13.38,13.4,633000.0
2007-05-14 13:00:00,13.41,13.42,13.33,13.37,795000.0,13.41,13.42,13.33,13.37,795000.0
2007-05-14 13:10:00,13.36,13.39,13.3,13.31,634000.0,13.36,13.39,13.3,13.31,634000.0
2007-05-14 13:20:00,13.31,13.37,13.3,13.33,462000.0,13.31,13.37,13.3,13.33,462000.0
2007-05-14 13:30:00,13.33,13.33,13.28,13.3,853000.0,13.33,13.33,13.28,13.3,853000.0
2007-05-14 13:40:00,13.29,13.33,13.22,13.26,975000.0,13.29,13.33,13.22,13.26,975000.0
2007-05-14 13:50:00,13.26,13.27,13.22,13.24,730000.0,13.26,13.27,13.22,13.24,730000.0
2007-05-14 14:00:00,13.24,13.28,13.13,13.2,1315000.0,13.24,13.28,13.13,13.2,1315000.0
2007-05-14 14:10:00,13.2,13.22,13.16,13.2,997000.0,13.2,13.22,13.16,13.2,997000.0
2007-05-14 14:20:00,13.2,13.26,13.19,13.26,834000.0,13.2,13.26,13.19,13.26,834000.0
2007-05-14 14:30:00,13.26,13.26,13.19,13.22,534000.0,13.26,13.26,13.19,13.22,534000.0
2007-05-14 14:40:00,13.22,13.24,13.19,13.21,486000.0,13.22,13.24,13.19,13.21,486000.0
2007-05-14 14:50:00,13.21,13.25,13.21,13.21,324000.0,13.21,13.25,13.21,13.21,324000.0
2007-05-14 15:00:00,13.21,13.29,13.2,13.28,701000.0,13.21,13.29,13.2,13.28,701000.0
2007-05-14 15:10:00,13.27,13.28,13.23,13.27,491000.0,13.27,13.28,13.23,13.27,491000.0
2007-05-14 15:20:00,13.27,13.28,13.2,13.21,561000.0,13.27,13.28,13.2,13.21,561000.0
2007-05-14 15:30:00,13.21,13.26,13.2,13.22,455000.0,13.21,13.26,13.2,13.22,455000.0
2007-05-14 15:40:00,13.22,13.22,13.17,13.19,899000.0,13.22,13.22,13.17,13.19,899000.0
2007-05-14 15:50:00,13.19,13.22,13.17,13.2,1175000.0,13.19,13.22,13.17,13.2,1175000.0
2007-05-15 09:30:00,13.19,13.29,13.16,13.16,1161000.0,13.19,13.29,13.16,13.16,1161000.0
2007-05-15 09:40:00,13.16,13.17,13.01,13.04,1558000.0,13.16,13.17,13.01,13.04,1558000.0
2007-05-15 09:50:00,13.03,13.15,13.03,13.11,397000.0,13.03,13.15,13.03,13.11,397000.0
2007-05-15 10:00:00,13.11,13.2,13.09,13.18,891000.0,13.11,13.2,13.09,13.18,891000.0
2007-05-15 10:10:00,13.2,13.27,13.15,13.19,954000.0,13.2,13.27,13.15,13.19,954000.0
2007-05-15 10:20:00,13.19,13.23,13.15,13.19,389000.0,13.19,13.23,13.15,13.19,389000.0
2007-05-15 10:30:00,13.19,13.22,13.19,13.21,575000.0,13.19,13.22,13.19,13.21,575000.0
2007-05-15 10:40:00,13.21,13.27,13.2,13.23,649000.0,13.21,13.27,13.2,13.23,649000.0
2007-05-15 10:50:00,13.23,13.32,13.2,13.26,1041000.0,13.23,13.32,13.2,13.26,1041000.0
2007-05-15 11:00:00,13.27,13.27,13.19,13.22,600000.0,13.27,13.27,13.19,13.22,600000.0
2007-05-15 11:10:00,13.21,13.22,13.13,13.15,761000.0,13.21,13.22,13.13,13.15,761000.0
2007-05-15 11:20:00,13.15,13.18,13.13,13.14,319000.0,13.15,13.18,13.13,13.14,319000.0
2007-05-15 11:30:00,13.15,13.18,13.15,13.18,188000.0,13.15,13.18,13.15,13.18,188000.0
2007-05-15 11:40:00,13.19,13.19,13.15,13.17,64000.0,13.19,13.19,13.15,13.17,64000.0
2007-05-15 11:50:00,13.17,13.18,13.15,13.16,123000.0,13.17,13.18,13.15,13.16,123000.0
2007-05-15 12:00:00,13.16,13.16,13.1,13.12,405000.0,13.16,13.16,13.1,13.12,405000.0
2007-05-15 12:10:00,13.12,13.15,13.11,13.11,108000.0,13.12,13.15,13.11,13.11,108000.0
2007-05-15 12:20:00,13.11,13.12,13.06,13.11,382000.0,13.11,13.12,13.06,13.11,382000.0
2007-05-15 12:30:00,13.11,13.11,13.07,13.1,140000.0,13.11,13.11,13.07,13.1,140000.0
2007-05-15 12:40:00,13.09,13.1,13.08,13.08,145000.0,13.09,13.1,13.08,13.08,145000.0
2007-05-15 12:50:00,13.08,13.13,13.07,13.08,210000.0,13.08,13.13,13.07,13.08,210000.0
2007-05-15 13:00:00,13.08,13.08,13.04,13.04,321000.0,13.08,13.08,13.04,13.04,321000.0
2007-05-15 13:10:00,13.06,13.11,13.03,13.1,274000.0,13.06,13.11,13.03,13.1,274000.0
2007-05-15 13:20:00,13.1,13.11,13.09,13.1,88000.0,13.1,13.11,13.09,13.1,88000.0
2007-05-15 13:30:00,13.1,13.11,13.09,13.09,313000.0,13.1,13.11,13.09,13.09,313000.0
2007-05-15 13:40:00,13.08,13.08,13.01,13.02,522000.0,13.08,13.08,13.01,13.02,522000.0
2007-05-15 13:50:00,13.04,13.04,13.01,13.03,412000.0,13.04,13.04,13.01,13.03,412000.0
2007-05-15 14:00:00,13.03,13.08,13.02,13.08,299000.0,13.03,13.08,13.02,13.08,299000.0
2007-05-15 14:10:00,13.03,13.07,13.02,13.04,406000.0,13.03,13.07,13.02,13.04,406000.0
2007-05-15 14:20:00,13.04,13.04,13.01,13.02,414000.0,13.04,13.04,13.01,13.02,414000.0
2007-05-15 14:30:00,13.02,13.03,13.0,13.02,1086000.0,13.02,13.03,13.0,13.02,1086000.0
2007-05-15 14:40:00,13.02,13.03,12.98,12.99,700000.0,13.02,13.03,12.98,12.99,700000.0
2007-05-15 14:50:00,12.99,13.01,12.93,12.98,981000.0,12.99,13.01,12.93,12.98,981000.0
2007-05-15 15:00:00,12.96,12.99,12.93,12.94,523000.0,12.96,12.99,12.93,12.94,523000.0
2007-05-15 15:10:00,12.95,12.96,12.93,12.94,308000.0,12.95,12.96,12.93,12.94,308000.0
2007-05-15 15:20:00,12.95,12.95,12.93,12.94,330000.0,12.95,12.95,12.93,12.94,330000.0
2007-05-15 15:30:00,12.94,12.95,12.91,12.92,533000.0,12.94,12.95,12.91,12.92,533000.0
2007-05-15 15:40:00,12.91,12.93,12.88,12.92,967000.0,12.91,12.93,12.88,12.92,967000.0
2007-05-15 15:50:00,12.9,12.93,12.89,12.89,868000.0,12.9,12.93,12.89,12.89,868000.0
2007-05-16 09:30:00,12.97,13.05,12.97,13.02,711000.0,12.97,13.05,12.97,13.02,711000.0
2007-05-16 09:40:00,13.03,13.09,12.98,13.0,791000.0,13.03,13.09,12.98,13.0,791000.0
2007-05-16 09:50:00,12.99,13.02,12.96,12.99,875000.0,12.99,13.02,12.96,12.99,875000.0
2007-05-16 10:00:00,12.99,13.0,12.83,12.83,1038000.0,12.99,13.0,12.83,12.83,1038000.0
2007-05-16 10:10:00,12.93,12.93,12.84,12.88,738000.0,12.93,12.93,12.84,12.88,738000.0
2007-05-16 10:20:00,12.88,12.92,12.86,12.9,416000.0,12.88,12.92,12.86,12.9,416000.0
2007-05-16 10:30:00,12.9,12.93,12.87,12.9,502000.0,12.9,12.93,12.87,12.9,502000.0
2007-05-16 10:40:00,12.9,12.91,12.88,12.89,292000.0,12.9,12.91,12.88,12.89,292000.0
2007-05-16 10:50:00,12.91,12.91,12.85,12.85,351000.0,12.91,12.91,12.85,12.85,351000.0
2007-05-16 11:00:00,12.87,12.87,12.8,12.83,465000.0,12.87,12.87,12.8,12.83,465000.0
2007-05-16 11:10:00,12.83,12.84,12.76,12.81,666000.0,12.83,12.84,12.76,12.81,666000.0
2007-05-16 11:20:00,12.8,12.85,12.8,12.84,286000.0,12.8,12.85,12.8,12.84,286000.0
2007-05-16 11:30:00,12.85,12.88,12.84,12.86,309000.0,12.85,12.88,12.84,12.86,309000.0
2007-05-16 11:40:00,12.86,12.87,12.83,12.87,209000.0,12.86,12.87,12.83,12.87,209000.0
2007-05-16 11:50:00,12.85,12.93,12.85,12.89,318000.0,12.85,12.93,12.85,12.89,318000.0
2007-05-16 12:00:00,12.89,12.9,12.81,12.83,251000.0,12.89,12.9,12.81,12.83,251000.0
2007-05-16 12:10:00,12.81,12.86,12.81,12.85,67000.0,12.81,12.86,12.81,12.85,67000.0
2007-05-16 12:20:00,12.83,12.84,12.81,12.82,236000.0,12.83,12.84,12.81,12.82,236000.0
2007-05-16 12:30:00,12.81,12.86,12.81,12.85,77000.0,12.81,12.86,12.81,12.85,77000.0
2007-05-16 12:40:00,12.84,12.88,12.83,12.88,149000.0,12.84,12.88,12.83,12.88,149000.0
2007-05-16 12:50:00,12.88,12.9,12.88,12.9,121000.0,12.88,12.9,12.88,12.9,121000.0
2007-05-16 13:00:00,12.89,12.91,12.87,12.89,121000.0,12.89,12.91,12.87,12.89,121000.0
2007-05-16 13:10:00,12.89,12.91,12.85,12.9,239000.0,12.89,12.91,12.85,12.9,239000.0
2007-05-16 13:20:00,12.89,12.9,12.87,12.88,230000.0,12.89,12.9,12.87,12.88,230000.0
2007-05-16 13:30:00,12.88,12.91,12.88,12.89,175000.0,12.88,12.91,12.88,12.89,175000.0
2007-05-16 13:40:00,12.9,12.91,12.88,12.89,227000.0,12.9,12.91,12.88,12.89,227000.0
2007-05-16 13:50:00,12.9,12.91,12.88,12.9,90000.0,12.9,12.91,12.88,12.9,90000.0
2007-05-16 14:00:00,12.89,12.95,12.88,12.94,259000.0,12.89,12.95,12.88,12.94,259000.0
2007-05-16 14:10:00,12.91,12.97,12.91,12.93,242000.0,12.91,12.97,12.91,12.93,242000.0
2007-05-16 14:20:00,12.93,12.94,12.88,12.9,159000.0,12.93,12.94,12.88,12.9,159000.0
2007-05-16 14:30:00,12.91,12.92,12.88,12.91,290000.0,12.91,12.92,12.88,12.91,290000.0
2007-05-16 14:40:00,12.9,12.93,12.9,12.91,228000.0,12.9,12.93,12.9,12.91,228000.0
2007-05-16 14:50:00,12.91,12.92,12.88,12.92,260000.0,12.91,12.92,12.88,12.92,260000.0
2007-05-16 15:00:00,12.9,12.91,12.83,12.91,648000.0,12.9,12.91,12.83,12.91,648000.0
2007-05-16 15:10:00,12.89,12.9,12.86,12.9,521000.0,12.89,12.9,12.86,12.9,521000.0
2007-05-16 15:20:00,12.88,12.92,12.87,12.92,528000.0,12.88,12.92,12.87,12.92,528000.0
2007-05-16 15:30:00,12.92,12.99,12.91,12.94,746000.0,12.92,12.99,12.91,12.94,746000.0
2007-05-16 15:40:00,12.93,12.96,12.93,12.93,524000.0,12.93,12.96,12.93,12.93,524000.0
2007-05-16 15:50:00,12.94,13.0,12.92,12.99,1183000.0,12.94,13.0,12.92,12.99,1183000.0
2007-05-17 09:30:00,13.0,13.07,12.98,13.05,1334000.0,13.0,13.07,12.98,13.05,1334000.0
2007-05-17 09:40:00,13.05,13.07,13.0,13.02,540000.0,13.05,13.07,13.0,13.02,540000.0
2007-05-17 09:50:00,13.02,13.03,12.97,13.0,318000.0,13.02,13.03,12.97,13.0,318000.0
2007-05-17 10:00:00,12.99,13.04,12.98,13.03,322000.0,12.99,13.04,12.98,13.03,322000.0
2007-05-17 10:10:00,13.02,13.02,12.95,12.96,386000.0,13.02,13.02,12.95,12.96,386000.0
2007-05-17 10:20:00,12.96,12.98,12.9,12.95,587000.0,12.96,12.98,12.9,12.95,587000.0
2007-05-17 10:30:00,12.95,12.97,12.93,12.93,193000.0,12.95,12.97,12.93,12.93,193000.0
2007-05-17 10:40:00,12.94,12.96,12.93,12.96,228000.0,12.94,12.96,12.93,12.96,228000.0
2007-05-17 10:50:00,12.96,12.97,12.95,12.97,187000.0,12.96,12.97,12.95,12.97,187000.0
2007-05-17 11:00:00,12.97,13.0,12.97,13.0,223000.0,12.97,13.0,12.97,13.0,223000.0
2007-05-17 11:10:00,13.0,13.02,12.99,13.02,218000.0,13.0,13.02,12.99,13.02,218000.0
2007-05-17 11:20:00,13.02,13.03,13.0,13.03,311000.0,13.02,13.03,13.0,13.03,311000.0
2007-05-17 11:30:00,13.02,13.05,13.01,13.05,309000.0,13.02,13.05,13.01,13.05,309000.0
2007-05-17 11:40:00,13.04,13.1,13.03,13.1,520000.0,13.04,13.1,13.03,13.1,520000.0
2007-05-17 11:50:00,13.1,13.1,13.05,13.1,331000.0,13.1,13.1,13.05,13.1,331000.0
2007-05-17 12:00:00,13.1,13.1,13.05,13.09,394000.0,13.1,13.1,13.05,13.09,394000.0
2007-05-17 12:10:00,13.09,13.11,13.07,13.09,525000.0,13.09,13.11,13.07,13.09,525000.0
2007-05-17 12:20:00,13.1,13.1,13.07,13.09,232000.0,13.1,13.1,13.07,13.09,232000.0
2007-05-17 12:30:00,13.09,13.15,13.08,13.14,776000.0,13.09,13.15,13.08,13.14,776000.0
2007-05-17 12:40:00,13.14,13.14,13.09,13.1,315000.0,13.14,13.14,13.09,13.1,315000.0
2007-05-17 12:50:00,13.11,13.14,13.1,13.13,216000.0,13.11,13.14,13.1,13.13,216000.0
2007-05-17 13:00:00,13.13,13.13,13.07,13.09,432000.0,13.13,13.13,13.07,13.09,432000.0
2007-05-17 13:10:00,13.1,13.1,13.07,13.07,408000.0,13.1,13.1,13.07,13.07,408000.0
2007-05-17 13:20:00,13.07,13.09,13.07,13.08,217000.0,13.07,13.09,13.07,13.08,217000.0
2007-05-17 13:30:00,13.08,13.08,13.04,13.07,387000.0,13.08,13.08,13.04,13.07,387000.0
2007-05-17 13:40:00,13.08,13.09,13.07,13.08,230000.0,13.08,13.09,13.07,13.08,230000.0
2007-05-17 13:50:00,13.08,13.09,13.07,13.07,102000.0,13.08,13.09,13.07,13.07,102000.0
2007-05-17 14:00:00,13.08,13.08,13.05,13.06,227000.0,13.08,13.08,13.05,13.06,227000.0
2007-05-17 14:10:00,13.07,13.1,13.05,13.1,363000.0,13.07,13.1,13.05,13.1,363000.0
2007-05-17 14:20:00,13.09,13.12,13.08,13.12,197000.0,13.09,13.12,13.08,13.12,197000.0
2007-05-17 14:30:00,13.12,13.13,13.1,13.11,177000.0,13.12,13.13,13.1,13.11,177000.0
2007-05-17 14:40:00,13.1,13.11,13.09,13.1,350000.0,13.1,13.11,13.09,13.1,350000.0
2007-05-17 14:50:00,13.1,13.12,13.1,13.1,226000.0,13.1,13.12,13.1,13.1,226000.0
2007-05-17 15:00:00,13.1,13.13,13.1,13.13,542000.0,13.1,13.13,13.1,13.13,542000.0
2007-05-17 15:10:00,13.14,13.15,13.13,13.15,405000.0,13.14,13.15,13.13,13.15,405000.0
2007-05-17 15:20:00,13.14,13.14,13.11,13.12,556000.0,13.14,13.14,13.11,13.12,556000.0
2007-05-17 15:30:00,13.12,13.12,13.08,13.1,765000.0,13.12,13.12,13.08,13.1,765000.0
2007-05-17 15:40:00,13.1,13.12,13.08,13.09,465000.0,13.1,13.12,13.08,13.09,465000.0
2007-05-17 15:50:00,13.09,13.1,13.07,13.08,515000.0,13.09,13.1,13.07,13.08,515000.0
2007-05-18 09:30:00,13.19,13.22,13.15,13.15,484000.0,13.19,13.22,13.15,13.15,484000.0
2007-05-18 09:40:00,13.15,13.16,13.04,13.09,521000.0,13.15,13.16,13.04,13.09,521000.0
2007-05-18 09:50:00,13.09,13.11,13.08,13.09,78000.0,13.09,13.11,13.08,13.09,78000.0
2007-05-18 10:00:00,13.09,13.1,13.07,13.07,141000.0,13.09,13.1,13.07,13.07,141000.0
2007-05-18 10:10:00,13.08,13.2,13.06,13.19,882000.0,13.08,13.2,13.06,13.19,882000.0
2007-05-18 10:20:00,13.19,13.25,13.19,13.22,896000.0,13.19,13.25,13.19,13.22,896000.0
2007-05-18 10:30:00,13.21,13.22,13.14,13.15,559000.0,13.21,13.22,13.14,13.15,559000.0
2007-05-18 10:40:00,13.14,13.15,13.11,13.12,236000.0,13.14,13.15,13.11,13.12,236000.0
2007-05-18 10:50:00,13.11,13.13,13.07,13.07,210000.0,13.11,13.13,13.07,13.07,210000.0
2007-05-18 11:00:00,13.07,13.1,13.06,13.07,405000.0,13.07,13.1,13.06,13.07,405000.0
2007-05-18 11:10:00,13.07,13.09,13.06,13.08,208000.0,13.07,13.09,13.06,13.08,208000.0
2007-05-18 11:20:00,13.07,13.08,13.06,13.06,271000.0,13.07,13.08,13.06,13.06,271000.0
2007-05-18 11:30:00,13.06,13.08,13.06,13.07,121000.0,13.06,13.08,13.06,13.07,121000.0
2007-05-18 11:40:00,13.07,13.07,13.05,13.07,106000.0,13.07,13.07,13.05,13.07,106000.0
2007-05-18 11:50:00,13.07,13.07,13.05,13.05,61000.0,13.07,13.07,13.05,13.05,61000.0
2007-05-18 12:00:00,13.05,13.11,13.05,13.1,204000.0,13.05,13.11,13.05,13.1,204000.0
2007-05-18 12:10:00,13.11,13.12,13.09,13.09,213000.0,13.11,13.12,13.09,13.09,213000.0
2007-05-18 12:20:00,13.1,13.13,13.07,13.09,165000.0,13.1,13.13,13.07,13.09,165000.0
2007-05-18 12:30:00,13.08,13.08,13.06,13.07,68000.0,13.08,13.08,13.06,13.07,68000.0
2007-05-18 12:40:00,13.08,13.1,13.08,13.1,160000.0,13.08,13.1,13.08,13.1,160000.0
2007-05-18 12:50:00,13.09,13.1,13.07,13.07,101000.0,13.09,13.1,13.07,13.07,101000.0
2007-05-18 13:00:00,13.08,13.1,13.07,13.09,67000.0,13.08,13.1,13.07,13.09,67000.0
2007-05-18 13:10:00,13.08,13.09,13.06,13.09,231000.0,13.08,13.09,13.06,13.09,231000.0
2007-05-18 13:20:00,13.08,13.1,13.08,13.09,66000.0,13.08,13.1,13.08,13.09,66000.0
2007-05-18 13:30:00,13.09,13.1,13.09,13.1,99000.0,13.09,13.1,13.09,13.1,99000.0
2007-05-18 13:40:00,13.1,13.11,13.1,13.1,144000.0,13.1,13.11,13.1,13.1,144000.0
2007-05-18 13:50:00,13.1,13.11,13.09,13.1,130000.0,13.1,13.11,13.09,13.1,130000.0
2007-05-18 14:00:00,13.1,13.12,13.09,13.1,201000.0,13.1,13.12,13.09,13.1,201000.0
2007-05-18 14:10:00,13.11,13.13,13.1,13.12,262000.0,13.11,13.13,13.1,13.12,262000.0
2007-05-18 14:20:00,13.12,13.14,13.08,13.11,486000.0,13.12,13.14,13.08,13.11,486000.0
2007-05-18 14:30:00,13.11,13.12,13.1,13.12,205000.0,13.11,13.12,13.1,13.12,205000.0
2007-05-18 14:40:00,13.12,13.12,13.09,13.09,331000.0,13.12,13.12,13.09,13.09,331000.0
2007-05-18 14:50:00,13.1,13.1,13.09,13.1,93000.0,13.1,13.1,13.09,13.1,93000.0
2007-05-18 15:00:00,13.09,13.11,13.08,13.09,325000.0,13.09,13.11,13.08,13.09,325000.0
2007-05-18 15:10:00,13.09,13.1,13.05,13.09,593000.0,13.09,13.1,13.05,13.09,593000.0
2007-05-18 15:20:00,13.09,13.1,13.07,13.08,436000.0,13.09,13.1,13.07,13.08,436000.0
2007-05-18 15:30:00,13.08,13.11,13.08,13.11,281000.0,13.08,13.11,13.08,13.11,281000.0
2007-05-18 15:40:00,13.1,13.13,13.1,13.11,588000.0,13.1,13.13,13.1,13.11,588000.0
2007-05-18 15:50:00,13.1,13.12,13.1,13.11,1028000.0,13.1,13.12,13.1,13.11,1028000.0
2007-05-21 09:30:00,13.25,13.58,13.25,13.51,4136000.0,13.25,13.58,13.25,13.51,4136000.0
2007-05-21 09:40:00,13.5,13.58,13.5,13.53,1985000.0,13.5,13.58,13.5,13.53,1985000.0
2007-05-21 09:50:00,13.53,13.53,13.46,13.49,1107000.0,13.53,13.53,13.46,13.49,1107000.0
2007-05-21 10:00:00,13.49,13.55,13.45,13.5,1184000.0,13.49,13.55,13.45,13.5,1184000.0
2007-05-21 10:10:00,13.51,13.51,13.44,13.45,508000.0,13.51,13.51,13.44,13.45,508000.0
2007-05-21 10:20:00,13.44,13.49,13.41,13.49,726000.0,13.44,13.49,13.41,13.49,726000.0
2007-05-21 10:30:00,13.49,13.55,13.48,13.54,807000.0,13.49,13.55,13.48,13.54,807000.0
2007-05-21 10:40:00,13.53,13.58,13.52,13.56,1047000.0,13.53,13.58,13.52,13.56,1047000.0
2007-05-21 10:50:00,13.55,13.59,13.52,13.58,902000.0,13.55,13.59,13.52,13.58,902000.0
2007-05-21 11:00:00,13.58,13.59,13.53,13.57,773000.0,13.58,13.59,13.53,13.57,773000.0
2007-05-21 11:10:00,13.58,13.58,13.53,13.55,444000.0,13.58,13.58,13.53,13.55,444000.0
2007-05-21 11:20:00,13.55,13.59,13.55,13.59,492000.0,13.55,13.59,13.55,13.59,492000.0
2007-05-21 11:30:00,13.59,13.59,13.55,13.57,351000.0,13.59,13.59,13.55,13.57,351000.0
2007-05-21 11:40:00,13.57,13.57,13.52,13.56,279000.0,13.57,13.57,13.52,13.56,279000.0
2007-05-21 11:50:00,13.56,13.57,13.54,13.56,380000.0,13.56,13.57,13.54,13.56,380000.0
2007-05-21 12:00:00,13.56,13.58,13.55,13.58,256000.0,13.56,13.58,13.55,13.58,256000.0
2007-05-21 12:10:00,13.58,13.59,13.54,13.54,554000.0,13.58,13.59,13.54,13.54,554000.0
2007-05-21 12:20:00,13.55,13.57,13.54,13.56,215000.0,13.55,13.57,13.54,13.56,215000.0
2007-05-21 12:30:00,13.56,13.57,13.55,13.56,131000.0,13.56,13.57,13.55,13.56,131000.0
2007-05-21 12:40:00,13.57,13.57,13.54,13.55,171000.0,13.57,13.57,13.54,13.55,171000.0
2007-05-21 12:50:00,13.56,13.57,13.54,13.54,307000.0,13.56,13.57,13.54,13.54,307000.0
2007-05-21 13:00:00,13.54,13.57,13.54,13.56,314000.0,13.54,13.57,13.54,13.56,314000.0
2007-05-21 13:10:00,13.56,13.6,13.56,13.58,559000.0,13.56,13.6,13.56,13.58,559000.0
2007-05-21 13:20:00,13.59,13.6,13.56,13.56,266000.0,13.59,13.6,13.56,13.56,266000.0
2007-05-21 13:30:00,13.56,13.58,13.53,13.54,653000.0,13.56,13.58,13.53,13.54,653000.0
2007-05-21 13:40:00,13.54,13.54,13.5,13.53,443000.0,13.54,13.54,13.5,13.53,443000.0
2007-05-21 13:50:00,13.52,13.54,13.52,13.52,168000.0,13.52,13.54,13.52,13.52,168000.0
2007-05-21 14:00:00,13.52,13.56,13.52,13.54,278000.0,13.52,13.56,13.52,13.54,278000.0
2007-05-21 14:10:00,13.54,13.57,13.53,13.55,273000.0,13.54,13.57,13.53,13.55,273000.0
2007-05-21 14:20:00,13.55,13.6,13.55,13.58,647000.0,13.55,13.6,13.55,13.58,647000.0
2007-05-21 14:30:00,13.59,13.6,13.58,13.59,317000.0,13.59,13.6,13.58,13.59,317000.0
2007-05-21 14:40:00,13.6,13.6,13.58,13.59,399000.0,13.6,13.6,13.58,13.59,399000.0
2007-05-21 14:50:00,13.58,13.6,13.55,13.57,474000.0,13.58,13.6,13.55,13.57,474000.0
2007-05-21 15:00:00,13.57,13.59,13.52,13.52,620000.0,13.57,13.59,13.52,13.52,620000.0
2007-05-21 15:10:00,13.52,13.54,13.47,13.54,672000.0,13.52,13.54,13.47,13.54,672000.0
2007-05-21 15:20:00,13.53,13.54,13.45,13.45,676000.0,13.53,13.54,13.45,13.45,676000.0
2007-05-21 15:30:00,13.46,13.49,13.44,13.46,425000.0,13.46,13.49,13.44,13.46,425000.0
2007-05-21 15:40:00,13.46,13.48,13.45,13.47,562000.0,13.46,13.48,13.45,13.47,562000.0
2007-05-21 15:50:00,13.48,13.48,13.44,13.47,888000.0,13.48,13.48,13.44,13.47,888000.0
2007-05-22 09:30:00,13.6,13.65,13.58,13.62,1369000.0,13.6,13.65,13.58,13.62,1369000.0
2007-05-22 09:40:00,13.61,13.63,13.54,13.54,1123000.0,13.61,13.63,13.54,13.54,1123000.0
2007-05-22 09:50:00,13.54,13.58,13.52,13.55,404000.0,13.54,13.58,13.52,13.55,404000.0
2007-05-22 10:00:00,13.55,13.58,13.54,13.54,361000.0,13.55,13.58,13.54,13.54,361000.0
2007-05-22 10:10:00,13.54,13.55,13.45,13.47,1047000.0,13.54,13.55,13.45,13.47,1047000.0
2007-05-22 10:20:00,13.45,13.47,13.43,13.47,656000.0,13.45,13.47,13.43,13.47,656000.0
2007-05-22 10:30:00,13.47,13.55,13.46,13.52,724000.0,13.47,13.55,13.46,13.52,724000.0
2007-05-22 10:40:00,13.54,13.57,13.51,13.55,283000.0,13.54,13.57,13.51,13.55,283000.0
2007-05-22 10:50:00,13.55,13.55,13.49,13.5,320000.0,13.55,13.55,13.49,13.5,320000.0
2007-05-22 11:00:00,13.5,13.55,13.48,13.54,230000.0,13.5,13.55,13.48,13.54,230000.0
2007-05-22 11:10:00,13.53,13.56,13.53,13.55,252000.0,13.53,13.56,13.53,13.55,252000.0
2007-05-22 11:20:00,13.55,13.59,13.54,13.58,363000.0,13.55,13.59,13.54,13.58,363000.0
2007-05-22 11:30:00,13.58,13.61,13.56,13.57,328000.0,13.58,13.61,13.56,13.57,328000.0
2007-05-22 11:40:00,13.57,13.58,13.52,13.53,285000.0,13.57,13.58,13.52,13.53,285000.0
2007-05-22 11:50:00,13.52,13.53,13.49,13.49,202000.0,13.52,13.53,13.49,13.49,202000.0
2007-05-22 12:00:00,13.5,13.5,13.47,13.47,199000.0,13.5,13.5,13.47,13.47,199000.0
2007-05-22 12:10:00,13.48,13.5,13.47,13.47,100000.0,13.48,13.5,13.47,13.47,100000.0
2007-05-22 12:20:00,13.48,13.51,13.47,13.5,140000.0,13.48,13.51,13.47,13.5,140000.0
2007-05-22 12:30:00,13.49,13.53,13.49,13.51,163000.0,13.49,13.53,13.49,13.51,163000.0
2007-05-22 12:40:00,13.51,13.51,13.47,13.47,197000.0,13.51,13.51,13.47,13.47,197000.0
2007-05-22 12:50:00,13.48,13.54,13.48,13.54,195000.0,13.48,13.54,13.48,13.54,195000.0
2007-05-22 13:00:00,13.54,13.55,13.51,13.54,103000.0,13.54,13.55,13.51,13.54,103000.0
2007-05-22 13:10:00,13.55,13.56,13.53,13.54,84000.0,13.55,13.56,13.53,13.54,84000.0
2007-05-22 13:20:00,13.54,13.54,13.52,13.53,42000.0,13.54,13.54,13.52,13.53,42000.0
2007-05-22 13:30:00,13.52,13.56,13.52,13.54,223000.0,13.52,13.56,13.52,13.54,223000.0
2007-05-22 13:40:00,13.53,13.53,13.5,13.51,259000.0,13.53,13.53,13.5,13.51,259000.0
2007-05-22 13:50:00,13.52,13.55,13.5,13.51,253000.0,13.52,13.55,13.5,13.51,253000.0
2007-05-22 14:00:00,13.51,13.54,13.5,13.54,121000.0,13.51,13.54,13.5,13.54,121000.0
2007-05-22 14:10:00,13.53,13.56,13.52,13.52,183000.0,13.53,13.56,13.52,13.52,183000.0
2007-05-22 14:20:00,13.52,13.52,13.47,13.49,323000.0,13.52,13.52,13.47,13.49,323000.0
2007-05-22 14:30:00,13.5,13.5,13.46,13.46,346000.0,13.5,13.5,13.46,13.46,346000.0
2007-05-22 14:40:00,13.46,13.48,13.43,13.47,695000.0,13.46,13.48,13.43,13.47,695000.0
2007-05-22 14:50:00,13.48,13.52,13.47,13.48,316000.0,13.48,13.52,13.47,13.48,316000.0
2007-05-22 15:00:00,13.48,13.52,13.48,13.51,85000.0,13.48,13.52,13.48,13.51,85000.0
2007-05-22 15:10:00,13.51,13.54,13.47,13.47,907000.0,13.51,13.54,13.47,13.47,907000.0
2007-05-22 15:20:00,13.47,13.53,13.47,13.51,353000.0,13.47,13.53,13.47,13.51,353000.0
2007-05-22 15:30:00,13.51,13.51,13.5,13.51,213000.0,13.51,13.51,13.5,13.51,213000.0
2007-05-22 15:40:00,13.51,13.54,13.51,13.51,506000.0,13.51,13.54,13.51,13.51,506000.0
2007-05-22 15:50:00,13.51,13.55,13.47,13.5,1237000.0,13.51,13.55,13.47,13.5,1237000.0
2007-05-23 09:30:00,13.52,13.63,13.52,13.55,407000.0,13.52,13.63,13.52,13.55,407000.0
2007-05-23 09:40:00,13.56,13.72,13.55,13.65,1161000.0,13.56,13.72,13.55,13.65,1161000.0
2007-05-23 09:50:00,13.66,13.75,13.66,13.74,1240000.0,13.66,13.75,13.66,13.74,1240000.0
2007-05-23 10:00:00,13.74,13.75,13.7,13.74,759000.0,13.74,13.75,13.7,13.74,759000.0
2007-05-23 10:10:00,13.73,13.75,13.68,13.75,641000.0,13.73,13.75,13.68,13.75,641000.0
2007-05-23 10:20:00,13.74,13.74,13.69,13.71,395000.0,13.74,13.74,13.69,13.71,395000.0
2007-05-23 10:30:00,13.71,13.75,13.69,13.73,719000.0,13.71,13.75,13.69,13.73,719000.0
2007-05-23 10:40:00,13.73,13.77,13.72,13.73,625000.0,13.73,13.77,13.72,13.73,625000.0
2007-05-23 10:50:00,13.73,13.77,13.73,13.74,553000.0,13.73,13.77,13.73,13.74,553000.0
2007-05-23 11:00:00,13.74,13.77,13.73,13.74,479000.0,13.74,13.77,13.73,13.74,479000.0
2007-05-23 11:10:00,13.74,13.74,13.7,13.7,238000.0,13.74,13.74,13.7,13.7,238000.0
2007-05-23 11:20:00,13.71,13.73,13.7,13.72,217000.0,13.71,13.73,13.7,13.72,217000.0
2007-05-23 11:30:00,13.72,13.72,13.7,13.72,131000.0,13.72,13.72,13.7,13.72,131000.0
2007-05-23 11:40:00,13.71,13.77,13.71,13.75,266000.0,13.71,13.77,13.71,13.75,266000.0
2007-05-23 11:50:00,13.75,13.79,13.74,13.78,518000.0,13.75,13.79,13.74,13.78,518000.0
2007-05-23 12:00:00,13.77,13.81,13.76,13.77,750000.0,13.77,13.81,13.76,13.77,750000.0
2007-05-23 12:10:00,13.77,13.78,13.75,13.77,195000.0,13.77,13.78,13.75,13.77,195000.0
2007-05-23 12:20:00,13.77,13.78,13.72,13.74,182000.0,13.77,13.78,13.72,13.74,182000.0
2007-05-23 12:30:00,13.74,13.75,13.74,13.74,92000.0,13.74,13.75,13.74,13.74,92000.0
2007-05-23 12:40:00,13.74,13.76,13.74,13.76,85000.0,13.74,13.76,13.74,13.76,85000.0
2007-05-23 12:50:00,13.76,13.77,13.75,13.76,76000.0,13.76,13.77,13.75,13.76,76000.0
2007-05-23 13:00:00,13.76,13.77,13.74,13.77,115000.0,13.76,13.77,13.74,13.77,115000.0
2007-05-23 13:10:00,13.77,13.77,13.74,13.74,138000.0,13.77,13.77,13.74,13.74,138000.0
2007-05-23 13:20:00,13.75,13.75,13.73,13.74,142000.0,13.75,13.75,13.73,13.74,142000.0
2007-05-23 13:30:00,13.74,13.77,13.74,13.75,93000.0,13.74,13.77,13.74,13.75,93000.0
2007-05-23 13:40:00,13.76,13.77,13.74,13.74,138000.0,13.76,13.77,13.74,13.74,138000.0
2007-05-23 13:50:00,13.74,13.75,13.71,13.72,158000.0,13.74,13.75,13.71,13.72,158000.0
2007-05-23 14:00:00,13.72,13.72,13.67,13.69,776000.0,13.72,13.72,13.67,13.69,776000.0
2007-05-23 14:10:00,13.68,13.7,13.58,13.58,885000.0,13.68,13.7,13.58,13.58,885000.0
2007-05-23 14:20:00,13.58,13.59,13.44,13.49,1476000.0,13.58,13.59,13.44,13.49,1476000.0
2007-05-23 14:30:00,13.49,13.51,13.45,13.47,1044000.0,13.49,13.51,13.45,13.47,1044000.0
2007-05-23 14:40:00,13.47,13.51,13.41,13.48,1590000.0,13.47,13.51,13.41,13.48,1590000.0
2007-05-23 14:50:00,13.47,13.49,13.43,13.47,1034000.0,13.47,13.49,13.43,13.47,1034000.0
2007-05-23 15:00:00,13.47,13.48,13.41,13.43,844000.0,13.47,13.48,13.41,13.43,844000.0
2007-05-23 15:10:00,13.43,13.43,13.25,13.26,2066000.0,13.43,13.43,13.25,13.26,2066000.0
2007-05-23 15:20:00,13.26,13.34,13.25,13.28,1121000.0,13.26,13.34,13.25,13.28,1121000.0
2007-05-23 15:30:00,13.28,13.31,13.25,13.27,919000.0,13.28,13.31,13.25,13.27,919000.0
2007-05-23 15:40:00,13.27,13.27,13.09,13.12,2157000.0,13.27,13.27,13.09,13.12,2157000.0
2007-05-23 15:50:00,13.11,13.12,13.06,13.08,2420000.0,13.11,13.12,13.06,13.08,2420000.0
2007-05-24 09:30:00,13.18,13.24,13.15,13.18,2686000.0,13.18,13.24,13.15,13.18,2686000.0
2007-05-24 09:40:00,13.18,13.35,13.15,13.32,2344000.0,13.18,13.35,13.15,13.32,2344000.0
2007-05-24 09:50:00,13.32,13.33,13.2,13.22,1526000.0,13.32,13.33,13.2,13.22,1526000.0
2007-05-24 10:00:00,13.22,13.31,13.2,13.28,1232000.0,13.22,13.31,13.2,13.28,1232000.0
2007-05-24 10:10:00,13.28,13.28,13.21,13.23,553000.0,13.28,13.28,13.21,13.23,553000.0
2007-05-24 10:20:00,13.23,13.24,13.05,13.06,1571000.0,13.23,13.24,13.05,13.06,1571000.0
2007-05-24 10:30:00,13.06,13.12,13.05,13.05,1751000.0,13.06,13.12,13.05,13.05,1751000.0
2007-05-24 10:40:00,13.06,13.06,12.93,13.03,2331000.0,13.06,13.06,12.93,13.03,2331000.0
2007-05-24 10:50:00,13.02,13.03,12.92,12.96,1021000.0,13.02,13.03,12.92,12.96,1021000.0
2007-05-24 11:00:00,12.96,12.99,12.89,12.93,1350000.0,12.96,12.99,12.89,12.93,1350000.0
2007-05-24 11:10:00,12.94,12.97,12.87,12.88,832000.0,12.94,12.97,12.87,12.88,832000.0
2007-05-24 11:20:00,12.88,12.93,12.83,12.84,993000.0,12.88,12.93,12.83,12.84,993000.0
2007-05-24 11:30:00,12.83,12.88,12.83,12.84,876000.0,12.83,12.88,12.83,12.84,876000.0
2007-05-24 11:40:00,12.83,12.86,12.82,12.86,392000.0,12.83,12.86,12.82,12.86,392000.0
2007-05-24 11:50:00,12.86,12.97,12.85,12.94,959000.0,12.86,12.97,12.85,12.94,959000.0
2007-05-24 12:00:00,12.95,12.95,12.88,12.88,265000.0,12.95,12.95,12.88,12.88,265000.0
2007-05-24 12:10:00,12.87,12.89,12.86,12.87,216000.0,12.87,12.89,12.86,12.87,216000.0
2007-05-24 12:20:00,12.87,12.87,12.85,12.85,289000.0,12.87,12.87,12.85,12.85,289000.0
2007-05-24 12:30:00,12.85,12.85,12.81,12.82,579000.0,12.85,12.85,12.81,12.82,579000.0
2007-05-24 12:40:00,12.82,12.82,12.72,12.81,1068000.0,12.82,12.82,12.72,12.81,1068000.0
2007-05-24 12:50:00,12.8,12.82,12.75,12.79,321000.0,12.8,12.82,12.75,12.79,321000.0
2007-05-24 13:00:00,12.8,12.84,12.79,12.79,227000.0,12.8,12.84,12.79,12.79,227000.0
2007-05-24 13:10:00,12.79,12.88,12.79,12.88,294000.0,12.79,12.88,12.79,12.88,294000.0
2007-05-24 13:20:00,12.87,12.91,12.86,12.88,322000.0,12.87,12.91,12.86,12.88,322000.0
2007-05-24 13:30:00,12.89,12.89,12.81,12.81,311000.0,12.89,12.89,12.81,12.81,311000.0
2007-05-24 13:40:00,12.82,12.86,12.81,12.84,180000.0,12.82,12.86,12.81,12.84,180000.0
2007-05-24 13:50:00,12.83,12.9,12.81,12.9,331000.0,12.83,12.9,12.81,12.9,331000.0
2007-05-24 14:00:00,12.89,12.89,12.81,12.81,445000.0,12.89,12.89,12.81,12.81,445000.0
2007-05-24 14:10:00,12.82,12.87,12.82,12.85,439000.0,12.82,12.87,12.82,12.85,439000.0
2007-05-24 14:20:00,12.85,12.86,12.81,12.84,366000.0,12.85,12.86,12.81,12.84,366000.0
2007-05-24 14:30:00,12.85,12.85,12.79,12.8,357000.0,12.85,12.85,12.79,12.8,357000.0
2007-05-24 14:40:00,12.8,12.81,12.79,12.8,359000.0,12.8,12.81,12.79,12.8,359000.0
2007-05-24 14:50:00,12.81,12.84,12.8,12.82,257000.0,12.81,12.84,12.8,12.82,257000.0
2007-05-24 15:00:00,12.81,12.83,12.78,12.79,622000.0,12.81,12.83,12.78,12.79,622000.0
2007-05-24 15:10:00,12.8,12.84,12.78,12.79,625000.0,12.8,12.84,12.78,12.79,625000.0
2007-05-24 15:20:00,12.79,12.85,12.78,12.83,601000.0,12.79,12.85,12.78,12.83,601000.0
2007-05-24 15:30:00,12.83,12.87,12.81,12.81,854000.0,12.83,12.87,12.81,12.81,854000.0
2007-05-24 15:40:00,12.82,12.82,12.79,12.81,508000.0,12.82,12.82,12.79,12.81,508000.0
2007-05-24 15:50:00,12.81,12.85,12.8,12.84,738000.0,12.81,12.85,12.8,12.84,738000.0
2007-05-25 09:30:00,13.0,13.0,12.91,12.91,949000.0,13.0,13.0,12.91,12.91,949000.0
2007-05-25 09:40:00,12.92,12.96,12.89,12.95,633000.0,12.92,12.96,12.89,12.95,633000.0
2007-05-25 09:50:00,12.95,12.97,12.93,12.95,230000.0,12.95,12.97,12.93,12.95,230000.0
2007-05-25 10:00:00,12.94,12.97,12.93,12.95,356000.0,12.94,12.97,12.93,12.95,356000.0
2007-05-25 10:10:00,12.95,13.0,12.95,12.99,585000.0,12.95,13.0,12.95,12.99,585000.0
2007-05-25 10:20:00,12.99,13.0,12.96,12.99,457000.0,12.99,13.0,12.96,12.99,457000.0
2007-05-25 10:30:00,12.99,13.03,12.98,13.03,699000.0,12.99,13.03,12.98,13.03,699000.0
2007-05-25 10:40:00,13.03,13.03,13.0,13.02,342000.0,13.03,13.03,13.0,13.02,342000.0
2007-05-25 10:50:00,13.02,13.06,13.01,13.06,531000.0,13.02,13.06,13.01,13.06,531000.0
2007-05-25 11:00:00,13.06,13.08,13.04,13.06,659000.0,13.06,13.08,13.04,13.06,659000.0
2007-05-25 11:10:00,13.07,13.09,13.06,13.09,355000.0,13.07,13.09,13.06,13.09,355000.0
2007-05-25 11:20:00,13.09,13.09,13.06,13.08,205000.0,13.09,13.09,13.06,13.08,205000.0
2007-05-25 11:30:00,13.08,13.09,13.06,13.09,442000.0,13.08,13.09,13.06,13.09,442000.0
2007-05-25 11:40:00,13.09,13.1,13.08,13.1,380000.0,13.09,13.1,13.08,13.1,380000.0
2007-05-25 11:50:00,13.1,13.19,13.1,13.18,1331000.0,13.1,13.19,13.1,13.18,1331000.0
2007-05-25 12:00:00,13.19,13.19,13.12,13.13,940000.0,13.19,13.19,13.12,13.13,940000.0
2007-05-25 12:10:00,13.13,13.13,13.1,13.12,291000.0,13.13,13.13,13.1,13.12,291000.0
2007-05-25 12:20:00,13.12,13.12,13.08,13.08,140000.0,13.12,13.12,13.08,13.08,140000.0
2007-05-25 12:30:00,13.08,13.1,13.07,13.1,132000.0,13.08,13.1,13.07,13.1,132000.0
2007-05-25 12:40:00,13.1,13.1,13.06,13.07,98000.0,13.1,13.1,13.06,13.07,98000.0
2007-05-25 12:50:00,13.07,13.07,13.03,13.03,193000.0,13.07,13.07,13.03,13.03,193000.0
2007-05-25 13:00:00,13.03,13.07,13.02,13.07,329000.0,13.03,13.07,13.02,13.07,329000.0
2007-05-25 13:10:00,13.07,13.07,13.02,13.03,164000.0,13.07,13.07,13.02,13.03,164000.0
2007-05-25 13:20:00,13.03,13.05,13.0,13.01,254000.0,13.03,13.05,13.0,13.01,254000.0
2007-05-25 13:30:00,13.01,13.02,13.01,13.01,81000.0,13.01,13.02,13.01,13.01,81000.0
2007-05-25 13:40:00,13.01,13.01,12.97,13.0,351000.0,13.01,13.01,12.97,13.0,351000.0
2007-05-25 13:50:00,13.0,13.01,12.99,12.99,77000.0,13.0,13.01,12.99,12.99,77000.0
2007-05-25 14:00:00,13.0,13.07,12.99,13.03,320000.0,13.0,13.07,12.99,13.03,320000.0
2007-05-25 14:10:00,13.03,13.04,13.0,13.03,136000.0,13.03,13.04,13.0,13.03,136000.0
2007-05-25 14:20:00,13.04,13.06,13.02,13.05,118000.0,13.04,13.06,13.02,13.05,118000.0
2007-05-25 14:30:00,13.05,13.06,13.05,13.05,123000.0,13.05,13.06,13.05,13.05,123000.0
2007-05-25 14:40:00,13.05,13.09,13.05,13.09,312000.0,13.05,13.09,13.05,13.09,312000.0
2007-05-25 14:50:00,13.09,13.1,13.06,13.07,406000.0,13.09,13.1,13.06,13.07,406000.0
2007-05-25 15:00:00,13.08,13.09,13.05,13.08,421000.0,13.08,13.09,13.05,13.08,421000.0
2007-05-25 15:10:00,13.08,13.08,13.04,13.04,197000.0,13.08,13.08,13.04,13.04,197000.0
2007-05-25 15:20:00,13.03,13.04,13.03,13.03,236000.0,13.03,13.04,13.03,13.03,236000.0
2007-05-25 15:30:00,13.03,13.05,13.03,13.04,212000.0,13.03,13.05,13.03,13.04,212000.0
2007-05-25 15:40:00,13.04,13.07,13.03,13.04,402000.0,13.04,13.07,13.03,13.04,402000.0
2007-05-25 15:50:00,13.04,13.08,13.03,13.07,721000.0,13.04,13.08,13.03,13.07,721000.0
2007-05-29 09:30:00,13.12,13.25,13.11,13.2,679000.0,13.12,13.25,13.11,13.2,679000.0
2007-05-29 09:40:00,13.19,13.24,13.17,13.23,521000.0,13.19,13.24,13.17,13.23,521000.0
2007-05-29 09:50:00,13.24,13.24,13.19,13.24,408000.0,13.24,13.24,13.19,13.24,408000.0
2007-05-29 10:00:00,13.24,13.27,13.22,13.27,682000.0,13.24,13.27,13.22,13.27,682000.0
2007-05-29 10:10:00,13.27,13.34,13.24,13.31,760000.0,13.27,13.34,13.24,13.31,760000.0
2007-05-29 10:20:00,13.31,13.34,13.3,13.33,437000.0,13.31,13.34,13.3,13.33,437000.0
2007-05-29 10:30:00,13.32,13.33,13.24,13.29,481000.0,13.32,13.33,13.24,13.29,481000.0
2007-05-29 10:40:00,13.27,13.3,13.25,13.27,228000.0,13.27,13.3,13.25,13.27,228000.0
2007-05-29 10:50:00,13.27,13.29,13.22,13.22,256000.0,13.27,13.29,13.22,13.22,256000.0
2007-05-29 11:00:00,13.21,13.28,13.19,13.24,520000.0,13.21,13.28,13.19,13.24,520000.0
2007-05-29 11:10:00,13.24,13.27,13.24,13.25,274000.0,13.24,13.27,13.24,13.25,274000.0
2007-05-29 11:20:00,13.26,13.26,13.24,13.25,114000.0,13.26,13.26,13.24,13.25,114000.0
2007-05-29 11:30:00,13.26,13.27,13.24,13.26,303000.0,13.26,13.27,13.24,13.26,303000.0
2007-05-29 11:40:00,13.26,13.29,13.24,13.24,469000.0,13.26,13.29,13.24,13.24,469000.0
2007-05-29 11:50:00,13.25,13.26,13.2,13.2,349000.0,13.25,13.26,13.2,13.2,349000.0
2007-05-29 12:00:00,13.2,13.25,13.17,13.23,528000.0,13.2,13.25,13.17,13.23,528000.0
2007-05-29 12:10:00,13.22,13.25,13.2,13.21,171000.0,13.22,13.25,13.2,13.21,171000.0
2007-05-29 12:20:00,13.21,13.23,13.21,13.22,123000.0,13.21,13.23,13.21,13.22,123000.0
2007-05-29 12:30:00,13.22,13.25,13.21,13.22,276000.0,13.22,13.25,13.21,13.22,276000.0
2007-05-29 12:40:00,13.22,13.23,13.21,13.22,193000.0,13.22,13.23,13.21,13.22,193000.0
2007-05-29 12:50:00,13.21,13.23,13.21,13.22,279000.0,13.21,13.23,13.21,13.22,279000.0
2007-05-29 13:00:00,13.22,13.27,13.22,13.27,282000.0,13.22,13.27,13.22,13.27,282000.0
2007-05-29 13:10:00,13.26,13.28,13.24,13.24,315000.0,13.26,13.28,13.24,13.24,315000.0
2007-05-29 13:20:00,13.24,13.25,13.18,13.22,943000.0,13.24,13.25,13.18,13.22,943000.0
2007-05-29 13:30:00,13.22,13.23,13.19,13.19,225000.0,13.22,13.23,13.19,13.19,225000.0
2007-05-29 13:40:00,13.19,13.21,13.18,13.18,456000.0,13.19,13.21,13.18,13.18,456000.0
2007-05-29 13:50:00,13.18,13.23,13.18,13.21,331000.0,13.18,13.23,13.18,13.21,331000.0
2007-05-29 14:00:00,13.21,13.24,13.2,13.24,476000.0,13.21,13.24,13.2,13.24,476000.0
2007-05-29 14:10:00,13.24,13.24,13.21,13.24,334000.0,13.24,13.24,13.21,13.24,334000.0
2007-05-29 14:20:00,13.24,13.29,13.23,13.27,789000.0,13.24,13.29,13.23,13.27,789000.0
2007-05-29 14:30:00,13.27,13.27,13.2,13.23,458000.0,13.27,13.27,13.2,13.23,458000.0
2007-05-29 14:40:00,13.24,13.28,13.23,13.27,523000.0,13.24,13.28,13.23,13.27,523000.0
2007-05-29 14:50:00,13.26,13.28,13.24,13.27,539000.0,13.26,13.28,13.24,13.27,539000.0
2007-05-29 15:00:00,13.26,13.29,13.25,13.28,660000.0,13.26,13.29,13.25,13.28,660000.0
2007-05-29 15:10:00,13.28,13.32,13.27,13.31,464000.0,13.28,13.32,13.27,13.31,464000.0
2007-05-29 15:20:00,13.32,13.33,13.3,13.32,600000.0,13.32,13.33,13.3,13.32,600000.0
2007-05-29 15:30:00,13.32,13.38,13.3,13.35,907000.0,13.32,13.38,13.3,13.35,907000.0
2007-05-29 15:40:00,13.35,13.38,13.33,13.33,935000.0,13.35,13.38,13.33,13.33,935000.0
2007-05-29 15:50:00,13.34,13.36,13.27,13.3,1446000.0,13.34,13.36,13.27,13.3,1446000.0
2007-05-30 09:30:00,13.03,13.13,12.97,13.07,1582000.0,13.03,13.13,12.97,13.07,1582000.0
2007-05-30 09:40:00,13.07,13.19,13.07,13.13,710000.0,13.07,13.19,13.07,13.13,710000.0
2007-05-30 09:50:00,13.12,13.29,13.12,13.27,886000.0,13.12,13.29,13.12,13.27,886000.0
2007-05-30 10:00:00,13.26,13.26,13.18,13.21,642000.0,13.26,13.26,13.18,13.21,642000.0
2007-05-30 10:10:00,13.22,13.32,13.21,13.27,600000.0,13.22,13.32,13.21,13.27,600000.0
2007-05-30 10:20:00,13.27,13.27,13.21,13.24,402000.0,13.27,13.27,13.21,13.24,402000.0
2007-05-30 10:30:00,13.23,13.25,13.2,13.22,314000.0,13.23,13.25,13.2,13.22,314000.0
2007-05-30 10:40:00,13.21,13.23,13.2,13.21,130000.0,13.21,13.23,13.2,13.21,130000.0
2007-05-30 10:50:00,13.22,13.25,13.21,13.25,152000.0,13.22,13.25,13.21,13.25,152000.0
2007-05-30 11:00:00,13.24,13.27,13.23,13.26,310000.0,13.24,13.27,13.23,13.26,310000.0
2007-05-30 11:10:00,13.26,13.28,13.26,13.28,280000.0,13.26,13.28,13.26,13.28,280000.0
2007-05-30 11:20:00,13.28,13.35,13.27,13.31,811000.0,13.28,13.35,13.27,13.31,811000.0
2007-05-30 11:30:00,13.32,13.35,13.31,13.34,450000.0,13.32,13.35,13.31,13.34,450000.0
2007-05-30 11:40:00,13.34,13.37,13.32,13.32,503000.0,13.34,13.37,13.32,13.32,503000.0
2007-05-30 11:50:00,13.32,13.34,13.32,13.33,186000.0,13.32,13.34,13.32,13.33,186000.0
2007-05-30 12:00:00,13.33,13.36,13.33,13.36,319000.0,13.33,13.36,13.33,13.36,319000.0
2007-05-30 12:10:00,13.35,13.37,13.34,13.35,255000.0,13.35,13.37,13.34,13.35,255000.0
2007-05-30 12:20:00,13.36,13.42,13.36,13.42,509000.0,13.36,13.42,13.36,13.42,509000.0
2007-05-30 12:30:00,13.42,13.43,13.38,13.4,330000.0,13.42,13.43,13.38,13.4,330000.0
2007-05-30 12:40:00,13.4,13.42,13.39,13.42,205000.0,13.4,13.42,13.39,13.42,205000.0
2007-05-30 12:50:00,13.41,13.42,13.4,13.42,300000.0,13.41,13.42,13.4,13.42,300000.0
2007-05-30 13:00:00,13.42,13.42,13.4,13.41,283000.0,13.42,13.42,13.4,13.41,283000.0
2007-05-30 13:10:00,13.42,13.42,13.41,13.42,124000.0,13.42,13.42,13.41,13.42,124000.0
2007-05-30 13:20:00,13.42,13.44,13.41,13.44,302000.0,13.42,13.44,13.41,13.44,302000.0
2007-05-30 13:30:00,13.43,13.46,13.42,13.42,265000.0,13.43,13.46,13.42,13.42,265000.0
2007-05-30 13:40:00,13.42,13.44,13.42,13.43,258000.0,13.42,13.44,13.42,13.43,258000.0
2007-05-30 13:50:00,13.44,13.46,13.43,13.43,226000.0,13.44,13.46,13.43,13.43,226000.0
2007-05-30 14:00:00,13.44,13.45,13.41,13.42,835000.0,13.44,13.45,13.41,13.42,835000.0
2007-05-30 14:10:00,13.43,13.49,13.42,13.49,640000.0,13.43,13.49,13.42,13.49,640000.0
2007-05-30 14:20:00,13.47,13.5,13.46,13.49,781000.0,13.47,13.5,13.46,13.49,781000.0
2007-05-30 14:30:00,13.49,13.63,13.49,13.63,1672000.0,13.49,13.63,13.49,13.63,1672000.0
2007-05-30 14:40:00,13.63,13.75,13.63,13.72,1642000.0,13.63,13.75,13.63,13.72,1642000.0
2007-05-30 14:50:00,13.71,13.72,13.67,13.7,617000.0,13.71,13.72,13.67,13.7,617000.0
2007-05-30 15:00:00,13.71,13.72,13.67,13.69,906000.0,13.71,13.72,13.67,13.69,906000.0
2007-05-30 15:10:00,13.68,13.7,13.64,13.68,797000.0,13.68,13.7,13.64,13.68,797000.0
2007-05-30 15:20:00,13.68,13.7,13.64,13.64,968000.0,13.68,13.7,13.64,13.64,968000.0
2007-05-30 15:30:00,13.64,13.67,13.61,13.61,885000.0,13.64,13.67,13.61,13.61,885000.0
2007-05-30 15:40:00,13.61,13.64,13.55,13.57,1199000.0,13.61,13.64,13.55,13.57,1199000.0
2007-05-30 15:50:00,13.56,13.6,13.49,13.57,1672000.0,13.56,13.6,13.49,13.57,1672000.0
2007-05-31 09:30:00,13.77,13.91,13.71,13.87,2030000.0,13.77,13.91,13.71,13.87,2030000.0
2007-05-31 09:40:00,13.88,13.92,13.86,13.88,1161000.0,13.88,13.92,13.86,13.88,1161000.0
2007-05-31 09:50:00,13.88,13.89,13.81,13.83,752000.0,13.88,13.89,13.81,13.83,752000.0
2007-05-31 10:00:00,13.83,13.88,13.83,13.87,776000.0,13.83,13.88,13.83,13.87,776000.0
2007-05-31 10:10:00,13.87,13.87,13.78,13.8,661000.0,13.87,13.87,13.78,13.8,661000.0
2007-05-31 10:20:00,13.8,13.82,13.79,13.81,397000.0,13.8,13.82,13.79,13.81,397000.0
2007-05-31 10:30:00,13.8,13.81,13.77,13.8,578000.0,13.8,13.81,13.77,13.8,578000.0
2007-05-31 10:40:00,13.8,13.92,13.8,13.91,825000.0,13.8,13.92,13.8,13.91,825000.0
2007-05-31 10:50:00,13.91,13.95,13.87,13.94,1106000.0,13.91,13.95,13.87,13.94,1106000.0
2007-05-31 11:00:00,13.94,13.99,13.93,13.99,1444000.0,13.94,13.99,13.93,13.99,1444000.0
2007-05-31 11:10:00,13.99,14.04,13.95,14.04,2175000.0,13.99,14.04,13.95,14.04,2175000.0
2007-05-31 11:20:00,14.04,14.07,13.95,13.96,1201000.0,14.04,14.07,13.95,13.96,1201000.0
2007-05-31 11:30:00,13.96,14.05,13.96,14.04,619000.0,13.96,14.05,13.96,14.04,619000.0
2007-05-31 11:40:00,14.03,14.05,13.99,14.02,747000.0,14.03,14.05,13.99,14.02,747000.0
2007-05-31 11:50:00,14.01,14.09,14.01,14.09,1020000.0,14.01,14.09,14.01,14.09,1020000.0
2007-05-31 12:00:00,14.09,14.09,14.04,14.08,590000.0,14.09,14.09,14.04,14.08,590000.0
2007-05-31 12:10:00,14.08,14.09,14.04,14.09,639000.0,14.08,14.09,14.04,14.09,639000.0
2007-05-31 12:20:00,14.08,14.16,14.07,14.15,1361000.0,14.08,14.16,14.07,14.15,1361000.0
2007-05-31 12:30:00,14.15,14.15,14.1,14.11,475000.0,14.15,14.15,14.1,14.11,475000.0
2007-05-31 12:40:00,14.1,14.15,14.09,14.12,354000.0,14.1,14.15,14.09,14.12,354000.0
2007-05-31 12:50:00,14.12,14.14,14.1,14.12,366000.0,14.12,14.14,14.1,14.12,366000.0
2007-05-31 13:00:00,14.13,14.13,13.99,14.0,726000.0,14.13,14.13,13.99,14.0,726000.0
2007-05-31 13:10:00,14.0,14.07,14.0,14.05,345000.0,14.0,14.07,14.0,14.05,345000.0
2007-05-31 13:20:00,14.06,14.07,13.92,13.97,998000.0,14.06,14.07,13.92,13.97,998000.0
2007-05-31 13:30:00,13.97,13.97,13.9,13.96,838000.0,13.97,13.97,13.9,13.96,838000.0
2007-05-31 13:40:00,13.96,14.05,13.96,14.0,428000.0,13.96,14.05,13.96,14.0,428000.0
2007-05-31 13:50:00,13.99,14.01,13.99,14.0,152000.0,13.99,14.01,13.99,14.0,152000.0
2007-05-31 14:00:00,14.0,14.08,14.0,14.07,329000.0,14.0,14.08,14.0,14.07,329000.0
2007-05-31 14:10:00,14.07,14.09,14.04,14.08,445000.0,14.07,14.09,14.04,14.08,445000.0
2007-05-31 14:20:00,14.08,14.14,14.07,14.1,673000.0,14.08,14.14,14.07,14.1,673000.0
2007-05-31 14:30:00,14.1,14.15,14.07,14.09,387000.0,14.1,14.15,14.07,14.09,387000.0
2007-05-31 14:40:00,14.09,14.09,14.04,14.05,415000.0,14.09,14.09,14.04,14.05,415000.0
2007-05-31 14:50:00,14.06,14.13,14.04,14.1,478000.0,14.06,14.13,14.04,14.1,478000.0
2007-05-31 15:00:00,14.1,14.12,14.08,14.1,513000.0,14.1,14.12,14.08,14.1,513000.0
2007-05-31 15:10:00,14.1,14.11,14.08,14.09,461000.0,14.1,14.11,14.08,14.09,461000.0
2007-05-31 15:20:00,14.08,14.09,14.03,14.04,1535000.0,14.08,14.09,14.03,14.04,1535000.0
2007-05-31 15:30:00,14.03,14.05,13.94,13.95,1063000.0,14.03,14.05,13.94,13.95,1063000.0
2007-05-31 15:40:00,13.95,14.04,13.93,14.04,1585000.0,13.95,14.04,13.93,14.04,1585000.0
2007-05-31 15:50:00,14.04,14.1,14.02,14.06,1817000.0,14.04,14.1,14.02,14.06,1817000.0
2007-06-01 09:30:00,14.25,14.33,14.18,14.24,1939000.0,14.25,14.33,14.18,14.24,1939000.0
2007-06-01 09:40:00,14.24,14.28,14.21,14.22,817000.0,14.24,14.28,14.21,14.22,817000.0
2007-06-01 09:50:00,14.22,14.22,14.16,14.17,611000.0,14.22,14.22,14.16,14.17,611000.0
2007-06-01 10:00:00,14.17,14.25,14.15,14.22,858000.0,14.17,14.25,14.15,14.22,858000.0
2007-06-01 10:10:00,14.22,14.23,14.15,14.15,613000.0,14.22,14.23,14.15,14.15,613000.0
2007-06-01 10:20:00,14.15,14.19,14.07,14.16,1427000.0,14.15,14.19,14.07,14.16,1427000.0
2007-06-01 10:30:00,14.16,14.18,14.11,14.11,830000.0,14.16,14.18,14.11,14.11,830000.0
2007-06-01 10:40:00,14.11,14.12,14.05,14.07,722000.0,14.11,14.12,14.05,14.07,722000.0
2007-06-01 10:50:00,14.07,14.09,14.03,14.08,558000.0,14.07,14.09,14.03,14.08,558000.0
2007-06-01 11:00:00,14.05,14.11,14.04,14.1,410000.0,14.05,14.11,14.04,14.1,410000.0
2007-06-01 11:10:00,14.1,14.14,14.1,14.13,161000.0,14.1,14.14,14.1,14.13,161000.0
2007-06-01 11:20:00,14.13,14.13,14.08,14.09,182000.0,14.13,14.13,14.08,14.09,182000.0
2007-06-01 11:30:00,14.11,14.11,14.06,14.06,132000.0,14.11,14.11,14.06,14.06,132000.0
2007-06-01 11:40:00,14.08,14.13,14.07,14.12,275000.0,14.08,14.13,14.07,14.12,275000.0
2007-06-01 11:50:00,14.11,14.11,14.05,14.05,210000.0,14.11,14.11,14.05,14.05,210000.0
2007-06-01 12:00:00,14.08,14.08,14.01,14.01,350000.0,14.08,14.08,14.01,14.01,350000.0
2007-06-01 12:10:00,14.01,14.04,13.97,13.99,396000.0,14.01,14.04,13.97,13.99,396000.0
2007-06-01 12:20:00,13.99,14.02,13.97,14.01,408000.0,13.99,14.02,13.97,14.01,408000.0
2007-06-01 12:30:00,13.99,14.03,13.99,14.01,101000.0,13.99,14.03,13.99,14.01,101000.0
2007-06-01 12:40:00,14.01,14.03,13.98,13.98,375000.0,14.01,14.03,13.98,13.98,375000.0
2007-06-01 12:50:00,13.99,14.02,13.98,14.02,140000.0,13.99,14.02,13.98,14.02,140000.0
2007-06-01 13:00:00,13.99,14.03,13.99,14.02,154000.0,13.99,14.03,13.99,14.02,154000.0
2007-06-01 13:10:00,14.02,14.07,14.01,14.07,220000.0,14.02,14.07,14.01,14.07,220000.0
2007-06-01 13:20:00,14.06,14.11,14.03,14.1,286000.0,14.06,14.11,14.03,14.1,286000.0
2007-06-01 13:30:00,14.09,14.1,14.05,14.08,119000.0,14.09,14.1,14.05,14.08,119000.0
2007-06-01 13:40:00,14.08,14.12,14.07,14.1,325000.0,14.08,14.12,14.07,14.1,325000.0
2007-06-01 13:50:00,14.11,14.11,14.08,14.09,372000.0,14.11,14.11,14.08,14.09,372000.0
2007-06-01 14:00:00,14.09,14.09,14.08,14.08,146000.0,14.09,14.09,14.08,14.08,146000.0
2007-06-01 14:10:00,14.08,14.09,14.06,14.06,158000.0,14.08,14.09,14.06,14.06,158000.0
2007-06-01 14:20:00,14.07,14.08,14.0,14.03,339000.0,14.07,14.08,14.0,14.03,339000.0
2007-06-01 14:30:00,14.06,14.06,14.0,14.0,332000.0,14.06,14.06,14.0,14.0,332000.0
2007-06-01 14:40:00,14.01,14.04,14.01,14.02,91000.0,14.01,14.04,14.01,14.02,91000.0
2007-06-01 14:50:00,14.02,14.03,14.01,14.03,131000.0,14.02,14.03,14.01,14.03,131000.0
2007-06-01 15:00:00,14.02,14.05,14.02,14.04,345000.0,14.02,14.05,14.02,14.04,345000.0
2007-06-01 15:10:00,14.04,14.04,14.01,14.01,311000.0,14.04,14.04,14.01,14.01,311000.0
2007-06-01 15:20:00,14.02,14.02,13.99,14.02,445000.0,14.02,14.02,13.99,14.02,445000.0
2007-06-01 15:30:00,14.01,14.03,14.01,14.03,161000.0,14.01,14.03,14.01,14.03,161000.0
2007-06-01 15:40:00,14.03,14.07,14.02,14.06,457000.0,14.03,14.07,14.02,14.06,457000.0
2007-06-01 15:50:00,14.04,14.07,14.0,14.02,986000.0,14.04,14.07,14.0,14.02,986000.0
2007-06-04 09:30:00,13.9,13.93,13.8,13.92,925000.0,13.9,13.93,13.8,13.92,925000.0
2007-06-04 09:40:00,13.93,14.03,13.9,13.99,697000.0,13.93,14.03,13.9,13.99,697000.0
2007-06-04 09:50:00,13.99,14.06,13.99,14.0,765000.0,13.99,14.06,13.99,14.0,765000.0
2007-06-04 10:00:00,13.99,14.01,13.93,13.98,552000.0,13.99,14.01,13.93,13.98,552000.0
2007-06-04 10:10:00,14.0,14.12,13.99,14.08,1037000.0,14.0,14.12,13.99,14.08,1037000.0
2007-06-04 10:20:00,14.1,14.19,14.09,14.19,809000.0,14.1,14.19,14.09,14.19,809000.0
2007-06-04 10:30:00,14.19,14.28,14.17,14.2,1056000.0,14.19,14.28,14.17,14.2,1056000.0
2007-06-04 10:40:00,14.2,14.21,14.11,14.13,714000.0,14.2,14.21,14.11,14.13,714000.0
2007-06-04 10:50:00,14.11,14.17,14.1,14.14,488000.0,14.11,14.17,14.1,14.14,488000.0
2007-06-04 11:00:00,14.15,14.16,14.13,14.16,295000.0,14.15,14.16,14.13,14.16,295000.0
2007-06-04 11:10:00,14.16,14.17,14.13,14.13,508000.0,14.16,14.17,14.13,14.13,508000.0
2007-06-04 11:20:00,14.13,14.15,14.11,14.13,308000.0,14.13,14.15,14.11,14.13,308000.0
2007-06-04 11:30:00,14.13,14.13,14.07,14.1,340000.0,14.13,14.13,14.07,14.1,340000.0
2007-06-04 11:40:00,14.1,14.11,14.07,14.09,259000.0,14.1,14.11,14.07,14.09,259000.0
2007-06-04 11:50:00,14.1,14.12,14.09,14.11,177000.0,14.1,14.12,14.09,14.11,177000.0
2007-06-04 12:00:00,14.11,14.12,14.05,14.06,561000.0,14.11,14.12,14.05,14.06,561000.0
2007-06-04 12:10:00,14.06,14.07,14.03,14.04,287000.0,14.06,14.07,14.03,14.04,287000.0
2007-06-04 12:20:00,14.03,14.06,14.03,14.04,176000.0,14.03,14.06,14.03,14.04,176000.0
2007-06-04 12:30:00,14.04,14.05,14.03,14.05,95000.0,14.04,14.05,14.03,14.05,95000.0
2007-06-04 12:40:00,14.06,14.06,14.0,14.0,227000.0,14.06,14.06,14.0,14.0,227000.0
2007-06-04 12:50:00,14.0,14.01,13.98,14.0,252000.0,14.0,14.01,13.98,14.0,252000.0
2007-06-04 13:00:00,13.99,14.0,13.99,13.99,162000.0,13.99,14.0,13.99,13.99,162000.0
2007-06-04 13:10:00,14.0,14.07,13.99,14.05,216000.0,14.0,14.07,13.99,14.05,216000.0
2007-06-04 13:20:00,14.03,14.04,14.02,14.04,108000.0,14.03,14.04,14.02,14.04,108000.0
2007-06-04 13:30:00,14.04,14.05,14.04,14.05,74000.0,14.04,14.05,14.04,14.05,74000.0
2007-06-04 13:40:00,14.05,14.05,14.01,14.02,162000.0,14.05,14.05,14.01,14.02,162000.0
2007-06-04 13:50:00,14.02,14.04,14.02,14.03,53000.0,14.02,14.04,14.02,14.03,53000.0
2007-06-04 14:00:00,14.02,14.06,14.0,14.06,218000.0,14.02,14.06,14.0,14.06,218000.0
2007-06-04 14:10:00,14.06,14.11,14.06,14.08,220000.0,14.06,14.11,14.06,14.08,220000.0
2007-06-04 14:20:00,14.09,14.11,14.07,14.08,129000.0,14.09,14.11,14.07,14.08,129000.0
2007-06-04 14:30:00,14.07,14.08,14.06,14.07,205000.0,14.07,14.08,14.06,14.07,205000.0
2007-06-04 14:40:00,14.06,14.08,14.06,14.07,114000.0,14.06,14.08,14.06,14.07,114000.0
2007-06-04 14:50:00,14.07,14.08,14.06,14.08,183000.0,14.07,14.08,14.06,14.08,183000.0
2007-06-04 15:00:00,14.08,14.16,14.08,14.13,559000.0,14.08,14.16,14.08,14.13,559000.0
2007-06-04 15:10:00,14.13,14.15,14.12,14.14,535000.0,14.13,14.15,14.12,14.14,535000.0
2007-06-04 15:20:00,14.15,14.17,14.13,14.16,656000.0,14.15,14.17,14.13,14.16,656000.0
2007-06-04 15:30:00,14.16,14.19,14.15,14.17,711000.0,14.16,14.19,14.15,14.17,711000.0
2007-06-04 15:40:00,14.17,14.17,14.1,14.13,750000.0,14.17,14.17,14.1,14.13,750000.0
2007-06-04 15:50:00,14.13,14.19,14.11,14.17,1207000.0,14.13,14.19,14.11,14.17,1207000.0
2007-06-05 09:30:00,14.12,14.28,14.1,14.15,1119000.0,14.12,14.28,14.1,14.15,1119000.0
2007-06-05 09:40:00,14.15,14.24,14.14,14.21,561000.0,14.15,14.24,14.14,14.21,561000.0
2007-06-05 09:50:00,14.21,14.21,14.15,14.2,342000.0,14.21,14.21,14.15,14.2,342000.0
2007-06-05 10:00:00,14.21,14.26,14.18,14.26,550000.0,14.21,14.26,14.18,14.26,550000.0
2007-06-05 10:10:00,14.25,14.26,14.21,14.24,407000.0,14.25,14.26,14.21,14.24,407000.0
2007-06-05 10:20:00,14.23,14.26,14.18,14.26,458000.0,14.23,14.26,14.18,14.26,458000.0
2007-06-05 10:30:00,14.25,14.35,14.22,14.24,1301000.0,14.25,14.35,14.22,14.24,1301000.0
2007-06-05 10:40:00,14.24,14.29,14.2,14.24,680000.0,14.24,14.29,14.2,14.24,680000.0
2007-06-05 10:50:00,14.25,14.3,14.24,14.27,200000.0,14.25,14.3,14.24,14.27,200000.0
2007-06-05 11:00:00,14.28,14.36,14.27,14.36,849000.0,14.28,14.36,14.27,14.36,849000.0
2007-06-05 11:10:00,14.36,14.43,14.35,14.38,1313000.0,14.36,14.43,14.35,14.38,1313000.0
2007-06-05 11:20:00,14.38,14.45,14.38,14.42,1077000.0,14.38,14.45,14.38,14.42,1077000.0
2007-06-05 11:30:00,14.41,14.47,14.4,14.43,1030000.0,14.41,14.47,14.4,14.43,1030000.0
2007-06-05 11:40:00,14.43,14.44,14.32,14.34,1046000.0,14.43,14.44,14.32,14.34,1046000.0
2007-06-05 11:50:00,14.34,14.35,14.28,14.28,707000.0,14.34,14.35,14.28,14.28,707000.0
2007-06-05 12:00:00,14.28,14.32,14.27,14.29,506000.0,14.28,14.32,14.27,14.29,506000.0
2007-06-05 12:10:00,14.3,14.31,14.21,14.21,543000.0,14.3,14.31,14.21,14.21,543000.0
2007-06-05 12:20:00,14.21,14.22,14.18,14.21,711000.0,14.21,14.22,14.18,14.21,711000.0
2007-06-05 12:30:00,14.21,14.29,14.2,14.27,337000.0,14.21,14.29,14.2,14.27,337000.0
2007-06-05 12:40:00,14.26,14.33,14.26,14.3,309000.0,14.26,14.33,14.26,14.3,309000.0
2007-06-05 12:50:00,14.31,14.33,14.31,14.32,123000.0,14.31,14.33,14.31,14.32,123000.0
2007-06-05 13:00:00,14.32,14.33,14.29,14.33,143000.0,14.32,14.33,14.29,14.33,143000.0
2007-06-05 13:10:00,14.33,14.36,14.3,14.32,358000.0,14.33,14.36,14.3,14.32,358000.0
2007-06-05 13:20:00,14.32,14.38,14.3,14.3,397000.0,14.32,14.38,14.3,14.3,397000.0
2007-06-05 13:30:00,14.31,14.38,14.3,14.36,236000.0,14.31,14.38,14.3,14.36,236000.0
2007-06-05 13:40:00,14.36,14.36,14.32,14.35,201000.0,14.36,14.36,14.32,14.35,201000.0
2007-06-05 13:50:00,14.35,14.4,14.34,14.38,281000.0,14.35,14.4,14.34,14.38,281000.0
2007-06-05 14:00:00,14.39,14.39,14.37,14.38,132000.0,14.39,14.39,14.37,14.38,132000.0
2007-06-05 14:10:00,14.37,14.4,14.37,14.4,165000.0,14.37,14.4,14.37,14.4,165000.0
2007-06-05 14:20:00,14.4,14.43,14.4,14.4,402000.0,14.4,14.43,14.4,14.4,402000.0
2007-06-05 14:30:00,14.39,14.39,14.32,14.33,314000.0,14.39,14.39,14.32,14.33,314000.0
2007-06-05 14:40:00,14.33,14.4,14.33,14.38,186000.0,14.33,14.4,14.33,14.38,186000.0
2007-06-05 14:50:00,14.38,14.43,14.35,14.4,512000.0,14.38,14.43,14.35,14.4,512000.0
2007-06-05 15:00:00,14.4,14.46,14.39,14.44,606000.0,14.4,14.46,14.39,14.44,606000.0
2007-06-05 15:10:00,14.44,14.47,14.43,14.46,542000.0,14.44,14.47,14.43,14.46,542000.0
2007-06-05 15:20:00,14.45,14.46,14.42,14.44,597000.0,14.45,14.46,14.42,14.44,597000.0
2007-06-05 15:30:00,14.45,14.46,14.41,14.44,500000.0,14.45,14.46,14.41,14.44,500000.0
2007-06-05 15:40:00,14.44,14.5,14.43,14.47,877000.0,14.44,14.5,14.43,14.47,877000.0
2007-06-05 15:50:00,14.47,14.49,14.42,14.46,1092000.0,14.47,14.49,14.42,14.46,1092000.0
2007-06-06 09:30:00,14.33,14.4,14.26,14.33,1041000.0,14.33,14.4,14.26,14.33,1041000.0
2007-06-06 09:40:00,14.33,14.39,14.31,14.36,1159000.0,14.33,14.39,14.31,14.36,1159000.0
2007-06-06 09:50:00,14.36,14.41,14.34,14.39,979000.0,14.36,14.41,14.34,14.39,979000.0
2007-06-06 10:00:00,14.39,14.4,14.28,14.29,922000.0,14.39,14.4,14.28,14.29,922000.0
2007-06-06 10:10:00,14.29,14.33,14.26,14.3,854000.0,14.29,14.33,14.26,14.3,854000.0
2007-06-06 10:20:00,14.3,14.39,14.3,14.37,653000.0,14.3,14.39,14.3,14.37,653000.0
2007-06-06 10:30:00,14.38,14.38,14.3,14.3,408000.0,14.38,14.38,14.3,14.3,408000.0
2007-06-06 10:40:00,14.31,14.31,14.27,14.29,402000.0,14.31,14.31,14.27,14.29,402000.0
2007-06-06 10:50:00,14.29,14.3,14.23,14.24,636000.0,14.29,14.3,14.23,14.24,636000.0
2007-06-06 11:00:00,14.24,14.26,14.23,14.25,451000.0,14.24,14.26,14.23,14.25,451000.0
2007-06-06 11:10:00,14.25,14.27,14.24,14.26,427000.0,14.25,14.27,14.24,14.26,427000.0
2007-06-06 11:20:00,14.26,14.27,14.24,14.25,465000.0,14.26,14.27,14.24,14.25,465000.0
2007-06-06 11:30:00,14.25,14.25,14.23,14.25,435000.0,14.25,14.25,14.23,14.25,435000.0
2007-06-06 11:40:00,14.24,14.24,14.18,14.19,488000.0,14.24,14.24,14.18,14.19,488000.0
2007-06-06 11:50:00,14.19,14.21,14.16,14.19,485000.0,14.19,14.21,14.16,14.19,485000.0
2007-06-06 12:00:00,14.19,14.22,14.18,14.21,288000.0,14.19,14.22,14.18,14.21,288000.0
2007-06-06 12:10:00,14.21,14.21,14.18,14.2,288000.0,14.21,14.21,14.18,14.2,288000.0
2007-06-06 12:20:00,14.21,14.25,14.18,14.18,499000.0,14.21,14.25,14.18,14.18,499000.0
2007-06-06 12:30:00,14.18,14.19,14.17,14.17,212000.0,14.18,14.19,14.17,14.17,212000.0
2007-06-06 12:40:00,14.17,14.19,14.17,14.18,125000.0,14.17,14.19,14.17,14.18,125000.0
2007-06-06 12:50:00,14.18,14.19,14.18,14.18,134000.0,14.18,14.19,14.18,14.18,134000.0
2007-06-06 13:00:00,14.18,14.18,14.14,14.15,296000.0,14.18,14.18,14.14,14.15,296000.0
2007-06-06 13:10:00,14.15,14.17,14.13,14.13,275000.0,14.15,14.17,14.13,14.13,275000.0
2007-06-06 13:20:00,14.13,14.13,14.06,14.07,894000.0,14.13,14.13,14.06,14.07,894000.0
2007-06-06 13:30:00,14.07,14.1,14.07,14.07,509000.0,14.07,14.1,14.07,14.07,509000.0
2007-06-06 13:40:00,14.07,14.11,14.06,14.09,342000.0,14.07,14.11,14.06,14.09,342000.0
2007-06-06 13:50:00,14.08,14.1,14.07,14.1,311000.0,14.08,14.1,14.07,14.1,311000.0
2007-06-06 14:00:00,14.09,14.1,14.08,14.08,158000.0,14.09,14.1,14.08,14.08,158000.0
2007-06-06 14:10:00,14.08,14.08,14.05,14.06,293000.0,14.08,14.08,14.05,14.06,293000.0
2007-06-06 14:20:00,14.06,14.06,14.02,14.02,730000.0,14.06,14.06,14.02,14.02,730000.0
2007-06-06 14:30:00,14.03,14.08,14.0,14.06,808000.0,14.03,14.08,14.0,14.06,808000.0
2007-06-06 14:40:00,14.06,14.14,14.06,14.12,771000.0,14.06,14.14,14.06,14.12,771000.0
2007-06-06 14:50:00,14.12,14.14,14.11,14.13,395000.0,14.12,14.14,14.11,14.13,395000.0
2007-06-06 15:00:00,14.13,14.13,14.07,14.09,355000.0,14.13,14.13,14.07,14.09,355000.0
2007-06-06 15:10:00,14.09,14.13,14.08,14.13,379000.0,14.09,14.13,14.08,14.13,379000.0
2007-06-06 15:20:00,14.13,14.22,14.13,14.2,729000.0,14.13,14.22,14.13,14.2,729000.0
2007-06-06 15:30:00,14.2,14.24,14.2,14.23,772000.0,14.2,14.24,14.2,14.23,772000.0
2007-06-06 15:40:00,14.22,14.25,14.16,14.18,691000.0,14.22,14.25,14.16,14.18,691000.0
2007-06-06 15:50:00,14.18,14.2,14.12,14.15,1229000.0,14.18,14.2,14.12,14.15,1229000.0
2007-06-07 09:30:00,14.19,14.28,14.19,14.24,661000.0,14.19,14.28,14.19,14.24,661000.0
2007-06-07 09:40:00,14.22,14.25,14.18,14.24,683000.0,14.22,14.25,14.18,14.24,683000.0
2007-06-07 09:50:00,14.24,14.26,14.22,14.25,506000.0,14.24,14.26,14.22,14.25,506000.0
2007-06-07 10:00:00,14.26,14.3,14.25,14.27,685000.0,14.26,14.3,14.25,14.27,685000.0
2007-06-07 10:10:00,14.27,14.3,14.22,14.23,544000.0,14.27,14.3,14.22,14.23,544000.0
2007-06-07 10:20:00,14.24,14.28,14.24,14.27,445000.0,14.24,14.28,14.24,14.27,445000.0
2007-06-07 10:30:00,14.27,14.29,14.25,14.26,314000.0,14.27,14.29,14.25,14.26,314000.0
2007-06-07 10:40:00,14.26,14.27,14.24,14.25,140000.0,14.26,14.27,14.24,14.25,140000.0
2007-06-07 10:50:00,14.25,14.29,14.23,14.27,364000.0,14.25,14.29,14.23,14.27,364000.0
2007-06-07 11:00:00,14.27,14.27,14.22,14.22,331000.0,14.27,14.27,14.22,14.22,331000.0
2007-06-07 11:10:00,14.22,14.22,14.1,14.13,794000.0,14.22,14.22,14.1,14.13,794000.0
2007-06-07 11:20:00,14.12,14.13,14.06,14.09,422000.0,14.12,14.13,14.06,14.09,422000.0
2007-06-07 11:30:00,14.08,14.09,14.04,14.06,298000.0,14.08,14.09,14.04,14.06,298000.0
2007-06-07 11:40:00,14.06,14.06,14.01,14.03,452000.0,14.06,14.06,14.01,14.03,452000.0
2007-06-07 11:50:00,14.04,14.04,13.94,13.96,632000.0,14.04,14.04,13.94,13.96,632000.0
2007-06-07 12:00:00,13.95,13.96,13.9,13.9,648000.0,13.95,13.96,13.9,13.9,648000.0
2007-06-07 12:10:00,13.9,13.97,13.88,13.94,511000.0,13.9,13.97,13.88,13.94,511000.0
2007-06-07 12:20:00,13.95,13.96,13.92,13.96,137000.0,13.95,13.96,13.92,13.96,137000.0
2007-06-07 12:30:00,13.95,13.96,13.87,13.88,317000.0,13.95,13.96,13.87,13.88,317000.0
2007-06-07 12:40:00,13.88,13.9,13.87,13.87,365000.0,13.88,13.9,13.87,13.87,365000.0
2007-06-07 12:50:00,13.87,13.91,13.85,13.88,461000.0,13.87,13.91,13.85,13.88,461000.0
2007-06-07 13:00:00,13.88,13.89,13.84,13.86,322000.0,13.88,13.89,13.84,13.86,322000.0
2007-06-07 13:10:00,13.85,13.86,13.81,13.82,652000.0,13.85,13.86,13.81,13.82,652000.0
2007-06-07 13:20:00,13.81,13.83,13.8,13.82,705000.0,13.81,13.83,13.8,13.82,705000.0
2007-06-07 13:30:00,13.82,13.85,13.8,13.8,681000.0,13.82,13.85,13.8,13.8,681000.0
2007-06-07 13:40:00,13.8,13.82,13.75,13.79,617000.0,13.8,13.82,13.75,13.79,617000.0
2007-06-07 13:50:00,13.8,13.83,13.79,13.82,349000.0,13.8,13.83,13.79,13.82,349000.0
2007-06-07 14:00:00,13.82,13.82,13.76,13.76,388000.0,13.82,13.82,13.76,13.76,388000.0
2007-06-07 14:10:00,13.76,13.79,13.73,13.76,497000.0,13.76,13.79,13.73,13.76,497000.0
2007-06-07 14:20:00,13.76,13.78,13.72,13.74,228000.0,13.76,13.78,13.72,13.74,228000.0
2007-06-07 14:30:00,13.74,13.79,13.73,13.75,270000.0,13.74,13.79,13.73,13.75,270000.0
2007-06-07 14:40:00,13.75,13.81,13.74,13.76,391000.0,13.75,13.81,13.74,13.76,391000.0
2007-06-07 14:50:00,13.76,13.78,13.74,13.77,368000.0,13.76,13.78,13.74,13.77,368000.0
2007-06-07 15:00:00,13.76,13.8,13.74,13.77,362000.0,13.76,13.8,13.74,13.77,362000.0
2007-06-07 15:10:00,13.77,13.83,13.77,13.78,623000.0,13.77,13.83,13.77,13.78,623000.0
2007-06-07 15:20:00,13.79,13.79,13.74,13.76,424000.0,13.79,13.79,13.74,13.76,424000.0
2007-06-07 15:30:00,13.77,13.8,13.75,13.77,242000.0,13.77,13.8,13.75,13.77,242000.0
2007-06-07 15:40:00,13.77,13.78,13.68,13.69,874000.0,13.77,13.78,13.68,13.69,874000.0
2007-06-07 15:50:00,13.69,13.75,13.63,13.71,1596000.0,13.69,13.75,13.63,13.71,1596000.0
2007-06-08 09:30:00,13.67,13.7,13.47,13.5,1545000.0,13.67,13.7,13.47,13.5,1545000.0
2007-06-08 09:40:00,13.5,13.69,13.47,13.69,1283000.0,13.5,13.69,13.47,13.69,1283000.0
2007-06-08 09:50:00,13.67,13.7,13.63,13.64,829000.0,13.67,13.7,13.63,13.64,829000.0
2007-06-08 10:00:00,13.64,13.65,13.58,13.63,491000.0,13.64,13.65,13.58,13.63,491000.0
2007-06-08 10:10:00,13.63,13.68,13.53,13.56,625000.0,13.63,13.68,13.53,13.56,625000.0
2007-06-08 10:20:00,13.56,13.68,13.56,13.65,836000.0,13.56,13.68,13.56,13.65,836000.0
2007-06-08 10:30:00,13.66,13.66,13.62,13.66,1028000.0,13.66,13.66,13.62,13.66,1028000.0
2007-06-08 10:40:00,13.67,13.67,13.63,13.65,375000.0,13.67,13.67,13.63,13.65,375000.0
2007-06-08 10:50:00,13.65,13.65,13.6,13.62,224000.0,13.65,13.65,13.6,13.62,224000.0
2007-06-08 11:00:00,13.63,13.63,13.57,13.6,366000.0,13.63,13.63,13.57,13.6,366000.0
2007-06-08 11:10:00,13.62,13.62,13.58,13.61,219000.0,13.62,13.62,13.58,13.61,219000.0
2007-06-08 11:20:00,13.61,13.65,13.6,13.63,300000.0,13.61,13.65,13.6,13.63,300000.0
2007-06-08 11:30:00,13.63,13.66,13.59,13.65,266000.0,13.63,13.66,13.59,13.65,266000.0
2007-06-08 11:40:00,13.66,13.67,13.6,13.66,387000.0,13.66,13.67,13.6,13.66,387000.0
2007-06-08 11:50:00,13.66,13.67,13.64,13.65,155000.0,13.66,13.67,13.64,13.65,155000.0
2007-06-08 12:00:00,13.65,13.66,13.64,13.66,404000.0,13.65,13.66,13.64,13.66,404000.0
2007-06-08 12:10:00,13.66,13.67,13.6,13.67,274000.0,13.66,13.67,13.6,13.67,274000.0
2007-06-08 12:20:00,13.67,13.67,13.65,13.66,128000.0,13.67,13.67,13.65,13.66,128000.0
2007-06-08 12:30:00,13.66,13.69,13.62,13.62,452000.0,13.66,13.69,13.62,13.62,452000.0
2007-06-08 12:40:00,13.62,13.62,13.5,13.52,684000.0,13.62,13.62,13.5,13.52,684000.0
2007-06-08 12:50:00,13.52,13.53,13.5,13.52,322000.0,13.52,13.53,13.5,13.52,322000.0
2007-06-08 13:00:00,13.52,13.58,13.51,13.58,482000.0,13.52,13.58,13.51,13.58,482000.0
2007-06-08 13:10:00,13.57,13.61,13.54,13.58,238000.0,13.57,13.61,13.54,13.58,238000.0
2007-06-08 13:20:00,13.58,13.63,13.57,13.6,292000.0,13.58,13.63,13.57,13.6,292000.0
2007-06-08 13:30:00,13.59,13.67,13.59,13.66,234000.0,13.59,13.67,13.59,13.66,234000.0
2007-06-08 13:40:00,13.64,13.67,13.6,13.64,255000.0,13.64,13.67,13.6,13.64,255000.0
2007-06-08 13:50:00,13.64,13.66,13.61,13.65,110000.0,13.64,13.66,13.61,13.65,110000.0
2007-06-08 14:00:00,13.66,13.68,13.65,13.67,211000.0,13.66,13.68,13.65,13.67,211000.0
2007-06-08 14:10:00,13.67,13.72,13.62,13.65,582000.0,13.67,13.72,13.62,13.65,582000.0
2007-06-08 14:20:00,13.65,13.66,13.61,13.62,300000.0,13.65,13.66,13.61,13.62,300000.0
2007-06-08 14:30:00,13.63,13.65,13.6,13.65,227000.0,13.63,13.65,13.6,13.65,227000.0
2007-06-08 14:40:00,13.64,13.65,13.62,13.62,161000.0,13.64,13.65,13.62,13.62,161000.0
2007-06-08 14:50:00,13.63,13.68,13.63,13.66,230000.0,13.63,13.68,13.63,13.66,230000.0
2007-06-08 15:00:00,13.67,13.67,13.65,13.67,314000.0,13.67,13.67,13.65,13.67,314000.0
2007-06-08 15:10:00,13.67,13.7,13.65,13.66,296000.0,13.67,13.7,13.65,13.66,296000.0
2007-06-08 15:20:00,13.67,13.68,13.66,13.68,195000.0,13.67,13.68,13.66,13.68,195000.0
2007-06-08 15:30:00,13.68,13.71,13.65,13.7,444000.0,13.68,13.71,13.65,13.7,444000.0
2007-06-08 15:40:00,13.7,13.71,13.67,13.7,564000.0,13.7,13.71,13.67,13.7,564000.0
2007-06-08 15:50:00,13.7,13.72,13.7,13.7,740000.0,13.7,13.72,13.7,13.7,740000.0
2007-06-11 09:30:00,13.6,13.81,13.5,13.79,860000.0,13.6,13.81,13.5,13.79,860000.0
2007-06-11 09:40:00,13.8,13.89,13.71,13.81,685000.0,13.8,13.89,13.71,13.81,685000.0
2007-06-11 09:50:00,13.82,13.84,13.76,13.76,291000.0,13.82,13.84,13.76,13.76,291000.0
2007-06-11 10:00:00,13.78,13.78,13.66,13.69,455000.0,13.78,13.78,13.66,13.69,455000.0
2007-06-11 10:10:00,13.69,13.7,13.64,13.7,324000.0,13.69,13.7,13.64,13.7,324000.0
2007-06-11 10:20:00,13.7,13.75,13.69,13.71,292000.0,13.7,13.75,13.69,13.71,292000.0
2007-06-11 10:30:00,13.71,13.79,13.68,13.78,205000.0,13.71,13.79,13.68,13.78,205000.0
2007-06-11 10:40:00,13.78,13.8,13.74,13.74,166000.0,13.78,13.8,13.74,13.74,166000.0
2007-06-11 10:50:00,13.77,13.8,13.76,13.79,140000.0,13.77,13.8,13.76,13.79,140000.0
2007-06-11 11:00:00,13.79,13.83,13.79,13.81,212000.0,13.79,13.83,13.79,13.81,212000.0
2007-06-11 11:10:00,13.81,13.81,13.75,13.77,65000.0,13.81,13.81,13.75,13.77,65000.0
2007-06-11 11:20:00,13.77,13.79,13.76,13.79,86000.0,13.77,13.79,13.76,13.79,86000.0
2007-06-11 11:30:00,13.79,13.8,13.76,13.76,100000.0,13.79,13.8,13.76,13.76,100000.0
2007-06-11 11:40:00,13.77,13.8,13.76,13.79,88000.0,13.77,13.8,13.76,13.79,88000.0
2007-06-11 11:50:00,13.79,13.79,13.76,13.77,79000.0,13.79,13.79,13.76,13.77,79000.0
2007-06-11 12:00:00,13.77,13.8,13.77,13.78,37000.0,13.77,13.8,13.77,13.78,37000.0
2007-06-11 12:10:00,13.79,13.8,13.76,13.79,453000.0,13.79,13.8,13.76,13.79,453000.0
2007-06-11 12:20:00,13.78,13.79,13.78,13.79,69000.0,13.78,13.79,13.78,13.79,69000.0
2007-06-11 12:30:00,13.79,13.79,13.78,13.78,101000.0,13.79,13.79,13.78,13.78,101000.0
2007-06-11 12:40:00,13.78,13.81,13.78,13.81,156000.0,13.78,13.81,13.78,13.81,156000.0
2007-06-11 12:50:00,13.81,13.84,13.79,13.79,221000.0,13.81,13.84,13.79,13.79,221000.0
2007-06-11 13:00:00,13.8,13.81,13.79,13.81,160000.0,13.8,13.81,13.79,13.81,160000.0
2007-06-11 13:10:00,13.82,13.87,13.79,13.85,231000.0,13.82,13.87,13.79,13.85,231000.0
2007-06-11 13:20:00,13.86,13.87,13.83,13.83,227000.0,13.86,13.87,13.83,13.83,227000.0
2007-06-11 13:30:00,13.84,13.86,13.83,13.84,62000.0,13.84,13.86,13.83,13.84,62000.0
2007-06-11 13:40:00,13.84,13.86,13.84,13.85,125000.0,13.84,13.86,13.84,13.85,125000.0
2007-06-11 13:50:00,13.85,13.85,13.82,13.82,134000.0,13.85,13.85,13.82,13.82,134000.0
2007-06-11 14:00:00,13.82,13.84,13.82,13.84,65000.0,13.82,13.84,13.82,13.84,65000.0
2007-06-11 14:10:00,13.84,13.84,13.8,13.82,120000.0,13.84,13.84,13.8,13.82,120000.0
2007-06-11 14:20:00,13.82,13.82,13.78,13.79,151000.0,13.82,13.82,13.78,13.79,151000.0
2007-06-11 14:30:00,13.79,13.79,13.77,13.77,204000.0,13.79,13.79,13.77,13.77,204000.0
2007-06-11 14:40:00,13.77,13.79,13.76,13.77,279000.0,13.77,13.79,13.76,13.77,279000.0
2007-06-11 14:50:00,13.77,13.79,13.76,13.76,276000.0,13.77,13.79,13.76,13.76,276000.0
2007-06-11 15:00:00,13.76,13.79,13.75,13.78,601000.0,13.76,13.79,13.75,13.78,601000.0
2007-06-11 15:10:00,13.78,13.78,13.74,13.75,173000.0,13.78,13.78,13.74,13.75,173000.0
2007-06-11 15:20:00,13.76,13.76,13.73,13.73,152000.0,13.76,13.76,13.73,13.73,152000.0
2007-06-11 15:30:00,13.73,13.76,13.7,13.74,314000.0,13.73,13.76,13.7,13.74,314000.0
2007-06-11 15:40:00,13.74,13.74,13.68,13.71,449000.0,13.74,13.74,13.68,13.71,449000.0
2007-06-11 15:50:00,13.72,13.74,13.68,13.72,514000.0,13.72,13.74,13.68,13.72,514000.0
2007-06-12 09:30:00,13.62,13.75,13.6,13.64,579000.0,13.62,13.75,13.6,13.64,579000.0
2007-06-12 09:40:00,13.68,13.78,13.66,13.75,292000.0,13.68,13.78,13.66,13.75,292000.0
2007-06-12 09:50:00,13.74,13.74,13.66,13.66,330000.0,13.74,13.74,13.66,13.66,330000.0
2007-06-12 10:00:00,13.68,13.69,13.65,13.67,236000.0,13.68,13.69,13.65,13.67,236000.0
2007-06-12 10:10:00,13.67,13.69,13.65,13.68,176000.0,13.67,13.69,13.65,13.68,176000.0
2007-06-12 10:20:00,13.68,13.68,13.64,13.65,344000.0,13.68,13.68,13.64,13.65,344000.0
2007-06-12 10:30:00,13.64,13.66,13.62,13.64,133000.0,13.64,13.66,13.62,13.64,133000.0
2007-06-12 10:40:00,13.63,13.65,13.63,13.65,98000.0,13.63,13.65,13.63,13.65,98000.0
2007-06-12 10:50:00,13.65,13.71,13.65,13.69,250000.0,13.65,13.71,13.65,13.69,250000.0
2007-06-12 11:00:00,13.68,13.69,13.62,13.66,453000.0,13.68,13.69,13.62,13.66,453000.0
2007-06-12 11:10:00,13.66,13.67,13.61,13.67,308000.0,13.66,13.67,13.61,13.67,308000.0
2007-06-12 11:20:00,13.67,13.68,13.66,13.66,167000.0,13.67,13.68,13.66,13.66,167000.0
2007-06-12 11:30:00,13.67,13.67,13.65,13.66,107000.0,13.67,13.67,13.65,13.66,107000.0
2007-06-12 11:40:00,13.66,13.7,13.66,13.69,152000.0,13.66,13.7,13.66,13.69,152000.0
2007-06-12 11:50:00,13.69,13.7,13.67,13.69,61000.0,13.69,13.7,13.67,13.69,61000.0
2007-06-12 12:00:00,13.69,13.7,13.67,13.69,89000.0,13.69,13.7,13.67,13.69,89000.0
2007-06-12 12:10:00,13.7,13.73,13.69,13.71,200000.0,13.7,13.73,13.69,13.71,200000.0
2007-06-12 12:20:00,13.71,13.72,13.7,13.72,118000.0,13.71,13.72,13.7,13.72,118000.0
2007-06-12 12:30:00,13.72,13.74,13.71,13.72,109000.0,13.72,13.74,13.71,13.72,109000.0
2007-06-12 12:40:00,13.72,13.73,13.68,13.7,255000.0,13.72,13.73,13.68,13.7,255000.0
2007-06-12 12:50:00,13.71,13.71,13.65,13.68,262000.0,13.71,13.71,13.65,13.68,262000.0
2007-06-12 13:00:00,13.68,13.69,13.66,13.67,134000.0,13.68,13.69,13.66,13.67,134000.0
2007-06-12 13:10:00,13.68,13.69,13.66,13.68,86000.0,13.68,13.69,13.66,13.68,86000.0
2007-06-12 13:20:00,13.68,13.68,13.67,13.68,134000.0,13.68,13.68,13.67,13.68,134000.0
2007-06-12 13:30:00,13.67,13.7,13.67,13.69,63000.0,13.67,13.7,13.67,13.69,63000.0
2007-06-12 13:40:00,13.69,13.76,13.68,13.74,238000.0,13.69,13.76,13.68,13.74,238000.0
2007-06-12 13:50:00,13.75,13.76,13.73,13.75,129000.0,13.75,13.76,13.73,13.75,129000.0
2007-06-12 14:00:00,13.74,13.77,13.74,13.75,202000.0,13.74,13.77,13.74,13.75,202000.0
2007-06-12 14:10:00,13.76,13.76,13.7,13.7,97000.0,13.76,13.76,13.7,13.7,97000.0
2007-06-12 14:20:00,13.71,13.72,13.7,13.71,76000.0,13.71,13.72,13.7,13.71,76000.0
2007-06-12 14:30:00,13.72,13.74,13.71,13.72,142000.0,13.72,13.74,13.71,13.72,142000.0
2007-06-12 14:40:00,13.72,13.73,13.71,13.72,247000.0,13.72,13.73,13.71,13.72,247000.0
2007-06-12 14:50:00,13.72,13.74,13.71,13.74,96000.0,13.72,13.74,13.71,13.74,96000.0
2007-06-12 15:00:00,13.73,13.73,13.65,13.69,574000.0,13.73,13.73,13.65,13.69,574000.0
2007-06-12 15:10:00,13.69,13.7,13.6,13.63,555000.0,13.69,13.7,13.6,13.63,555000.0
2007-06-12 15:20:00,13.63,13.65,13.6,13.62,316000.0,13.63,13.65,13.6,13.62,316000.0
2007-06-12 15:30:00,13.61,13.63,13.57,13.59,357000.0,13.61,13.63,13.57,13.59,357000.0
2007-06-12 15:40:00,13.58,13.6,13.51,13.53,534000.0,13.58,13.6,13.51,13.53,534000.0
2007-06-12 15:50:00,13.53,13.59,13.51,13.58,801000.0,13.53,13.59,13.51,13.58,801000.0
2007-06-13 09:30:00,13.68,13.71,13.58,13.67,397000.0,13.68,13.71,13.58,13.67,397000.0
2007-06-13 09:40:00,13.66,13.73,13.66,13.72,353000.0,13.66,13.73,13.66,13.72,353000.0
2007-06-13 09:50:00,13.72,13.76,13.71,13.75,328000.0,13.72,13.76,13.71,13.75,328000.0
2007-06-13 10:00:00,13.74,13.79,13.7,13.75,507000.0,13.74,13.79,13.7,13.75,507000.0
2007-06-13 10:10:00,13.75,13.78,13.72,13.78,323000.0,13.75,13.78,13.72,13.78,323000.0
2007-06-13 10:20:00,13.78,13.79,13.73,13.75,284000.0,13.78,13.79,13.73,13.75,284000.0
2007-06-13 10:30:00,13.75,13.83,13.75,13.77,415000.0,13.75,13.83,13.75,13.77,415000.0
2007-06-13 10:40:00,13.78,13.82,13.75,13.8,312000.0,13.78,13.82,13.75,13.8,312000.0
2007-06-13 10:50:00,13.8,13.85,13.79,13.82,327000.0,13.8,13.85,13.79,13.82,327000.0
2007-06-13 11:00:00,13.81,13.82,13.78,13.79,123000.0,13.81,13.82,13.78,13.79,123000.0
2007-06-13 11:10:00,13.79,13.79,13.74,13.78,211000.0,13.79,13.79,13.74,13.78,211000.0
2007-06-13 11:20:00,13.78,13.79,13.75,13.78,295000.0,13.78,13.79,13.75,13.78,295000.0
2007-06-13 11:30:00,13.78,13.78,13.73,13.76,300000.0,13.78,13.78,13.73,13.76,300000.0
2007-06-13 11:40:00,13.75,13.79,13.75,13.77,174000.0,13.75,13.79,13.75,13.77,174000.0
2007-06-13 11:50:00,13.77,13.78,13.74,13.75,107000.0,13.77,13.78,13.74,13.75,107000.0
2007-06-13 12:00:00,13.76,13.77,13.71,13.76,444000.0,13.76,13.77,13.71,13.76,444000.0
2007-06-13 12:10:00,13.76,13.77,13.74,13.74,176000.0,13.76,13.77,13.74,13.74,176000.0
2007-06-13 12:20:00,13.74,13.77,13.74,13.75,83000.0,13.74,13.77,13.74,13.75,83000.0
2007-06-13 12:30:00,13.74,13.77,13.74,13.76,113000.0,13.74,13.77,13.74,13.76,113000.0
2007-06-13 12:40:00,13.75,13.77,13.74,13.74,29000.0,13.75,13.77,13.74,13.74,29000.0
2007-06-13 12:50:00,13.74,13.76,13.74,13.74,84000.0,13.74,13.76,13.74,13.74,84000.0
2007-06-13 13:00:00,13.74,13.75,13.72,13.72,200000.0,13.74,13.75,13.72,13.72,200000.0
2007-06-13 13:10:00,13.73,13.75,13.71,13.72,188000.0,13.73,13.75,13.71,13.72,188000.0
2007-06-13 13:20:00,13.73,13.74,13.72,13.72,100000.0,13.73,13.74,13.72,13.72,100000.0
2007-06-13 13:30:00,13.72,13.75,13.71,13.74,68000.0,13.72,13.75,13.71,13.74,68000.0
2007-06-13 13:40:00,13.74,13.74,13.71,13.74,202000.0,13.74,13.74,13.71,13.74,202000.0
2007-06-13 13:50:00,13.73,13.74,13.71,13.74,97000.0,13.73,13.74,13.71,13.74,97000.0
2007-06-13 14:00:00,13.74,13.77,13.72,13.76,198000.0,13.74,13.77,13.72,13.76,198000.0
2007-06-13 14:10:00,13.76,13.78,13.75,13.77,227000.0,13.76,13.78,13.75,13.77,227000.0
2007-06-13 14:20:00,13.77,13.82,13.75,13.78,401000.0,13.77,13.82,13.75,13.78,401000.0
2007-06-13 14:30:00,13.78,13.79,13.77,13.78,75000.0,13.78,13.79,13.77,13.78,75000.0
2007-06-13 14:40:00,13.78,13.8,13.77,13.78,122000.0,13.78,13.8,13.77,13.78,122000.0
2007-06-13 14:50:00,13.78,13.79,13.77,13.79,117000.0,13.78,13.79,13.77,13.79,117000.0
2007-06-13 15:00:00,13.79,13.81,13.77,13.79,215000.0,13.79,13.81,13.77,13.79,215000.0
2007-06-13 15:10:00,13.78,13.79,13.75,13.77,158000.0,13.78,13.79,13.75,13.77,158000.0
2007-06-13 15:20:00,13.77,13.8,13.76,13.79,238000.0,13.77,13.8,13.76,13.79,238000.0
2007-06-13 15:30:00,13.78,13.81,13.78,13.8,408000.0,13.78,13.81,13.78,13.8,408000.0
2007-06-13 15:40:00,13.8,13.82,13.76,13.81,478000.0,13.8,13.82,13.76,13.81,478000.0
2007-06-13 15:50:00,13.82,13.86,13.79,13.82,795000.0,13.82,13.86,13.79,13.82,795000.0
2007-06-14 09:30:00,13.88,13.97,13.88,13.97,661000.0,13.88,13.97,13.88,13.97,661000.0
2007-06-14 09:40:00,13.97,14.0,13.95,13.98,911000.0,13.97,14.0,13.95,13.98,911000.0
2007-06-14 09:50:00,13.98,13.99,13.96,13.99,264000.0,13.98,13.99,13.96,13.99,264000.0
2007-06-14 10:00:00,13.97,13.99,13.95,13.96,340000.0,13.97,13.99,13.95,13.96,340000.0
2007-06-14 10:10:00,13.96,13.98,13.94,13.96,171000.0,13.96,13.98,13.94,13.96,171000.0
2007-06-14 10:20:00,13.96,13.98,13.96,13.98,75000.0,13.96,13.98,13.96,13.98,75000.0
2007-06-14 10:30:00,13.98,14.02,13.96,13.96,623000.0,13.98,14.02,13.96,13.96,623000.0
2007-06-14 10:40:00,13.97,13.99,13.95,13.98,449000.0,13.97,13.99,13.95,13.98,449000.0
2007-06-14 10:50:00,13.98,13.98,13.96,13.96,156000.0,13.98,13.98,13.96,13.96,156000.0
2007-06-14 11:00:00,13.96,13.96,13.91,13.91,384000.0,13.96,13.96,13.91,13.91,384000.0
2007-06-14 11:10:00,13.91,13.93,13.89,13.93,251000.0,13.91,13.93,13.89,13.93,251000.0
2007-06-14 11:20:00,13.92,13.92,13.91,13.91,153000.0,13.92,13.92,13.91,13.91,153000.0
2007-06-14 11:30:00,13.91,13.94,13.91,13.94,147000.0,13.91,13.94,13.91,13.94,147000.0
2007-06-14 11:40:00,13.94,13.99,13.94,13.96,212000.0,13.94,13.99,13.94,13.96,212000.0
2007-06-14 11:50:00,13.96,13.97,13.94,13.94,96000.0,13.96,13.97,13.94,13.94,96000.0
2007-06-14 12:00:00,13.95,13.96,13.94,13.96,149000.0,13.95,13.96,13.94,13.96,149000.0
2007-06-14 12:10:00,13.96,13.96,13.95,13.95,156000.0,13.96,13.96,13.95,13.95,156000.0
2007-06-14 12:20:00,13.96,13.96,13.92,13.93,99000.0,13.96,13.96,13.92,13.93,99000.0
2007-06-14 12:30:00,13.93,13.96,13.93,13.95,61000.0,13.93,13.96,13.93,13.95,61000.0
2007-06-14 12:40:00,13.96,14.0,13.95,14.0,396000.0,13.96,14.0,13.95,14.0,396000.0
2007-06-14 12:50:00,13.99,14.02,13.98,14.01,431000.0,13.99,14.02,13.98,14.01,431000.0
2007-06-14 13:00:00,14.02,14.03,14.01,14.02,189000.0,14.02,14.03,14.01,14.02,189000.0
2007-06-14 13:10:00,14.02,14.03,13.99,14.01,220000.0,14.02,14.03,13.99,14.01,220000.0
2007-06-14 13:20:00,14.02,14.02,14.0,14.01,120000.0,14.02,14.02,14.0,14.01,120000.0
2007-06-14 13:30:00,14.01,14.04,14.01,14.03,181000.0,14.01,14.04,14.01,14.03,181000.0
2007-06-14 13:40:00,14.03,14.07,14.03,14.06,282000.0,14.03,14.07,14.03,14.06,282000.0
2007-06-14 13:50:00,14.05,14.06,14.04,14.04,262000.0,14.05,14.06,14.04,14.04,262000.0
2007-06-14 14:00:00,14.04,14.04,14.0,14.01,240000.0,14.04,14.04,14.0,14.01,240000.0
2007-06-14 14:10:00,14.01,14.02,14.0,14.01,184000.0,14.01,14.02,14.0,14.01,184000.0
2007-06-14 14:20:00,14.01,14.04,14.01,14.02,99000.0,14.01,14.04,14.01,14.02,99000.0
2007-06-14 14:30:00,14.03,14.05,14.02,14.05,149000.0,14.03,14.05,14.02,14.05,149000.0
2007-06-14 14:40:00,14.04,14.05,14.0,14.04,126000.0,14.04,14.05,14.0,14.04,126000.0
2007-06-14 14:50:00,14.02,14.05,14.02,14.02,134000.0,14.02,14.05,14.02,14.02,134000.0
2007-06-14 15:00:00,14.02,14.03,14.0,14.01,295000.0,14.02,14.03,14.0,14.01,295000.0
2007-06-14 15:10:00,14.01,14.03,13.99,14.01,147000.0,14.01,14.03,13.99,14.01,147000.0
2007-06-14 15:20:00,14.01,14.02,14.0,14.0,111000.0,14.01,14.02,14.0,14.0,111000.0
2007-06-14 15:30:00,14.0,14.0,13.96,13.97,392000.0,14.0,14.0,13.96,13.97,392000.0
2007-06-14 15:40:00,13.97,13.98,13.95,13.97,584000.0,13.97,13.98,13.95,13.97,584000.0
2007-06-14 15:50:00,13.97,14.02,13.97,14.02,866000.0,13.97,14.02,13.97,14.02,866000.0
2007-06-15 09:30:00,14.18,14.2,14.13,14.18,1281000.0,14.18,14.2,14.13,14.18,1281000.0
2007-06-15 09:40:00,14.18,14.18,14.14,14.14,570000.0,14.18,14.18,14.14,14.14,570000.0
2007-06-15 09:50:00,14.14,14.15,14.11,14.12,534000.0,14.14,14.15,14.11,14.12,534000.0
2007-06-15 10:00:00,14.12,14.17,14.12,14.16,622000.0,14.12,14.17,14.12,14.16,622000.0
2007-06-15 10:10:00,14.16,14.17,14.15,14.16,535000.0,14.16,14.17,14.15,14.16,535000.0
2007-06-15 10:20:00,14.16,14.16,14.15,14.16,203000.0,14.16,14.16,14.15,14.16,203000.0
2007-06-15 10:30:00,14.16,14.17,14.15,14.16,367000.0,14.16,14.17,14.15,14.16,367000.0
2007-06-15 10:40:00,14.16,14.16,14.09,14.11,388000.0,14.16,14.16,14.09,14.11,388000.0
2007-06-15 10:50:00,14.11,14.14,14.11,14.13,175000.0,14.11,14.14,14.11,14.13,175000.0
2007-06-15 11:00:00,14.13,14.15,14.13,14.15,136000.0,14.13,14.15,14.13,14.15,136000.0
2007-06-15 11:10:00,14.14,14.15,14.1,14.13,566000.0,14.14,14.15,14.1,14.13,566000.0
2007-06-15 11:20:00,14.13,14.15,14.13,14.15,75000.0,14.13,14.15,14.13,14.15,75000.0
2007-06-15 11:30:00,14.15,14.15,14.13,14.15,196000.0,14.15,14.15,14.13,14.15,196000.0
2007-06-15 11:40:00,14.15,14.19,14.15,14.19,432000.0,14.15,14.19,14.15,14.19,432000.0
2007-06-15 11:50:00,14.19,14.19,14.16,14.17,302000.0,14.19,14.19,14.16,14.17,302000.0
2007-06-15 12:00:00,14.18,14.18,14.16,14.18,191000.0,14.18,14.18,14.16,14.18,191000.0
2007-06-15 12:10:00,14.19,14.19,14.17,14.19,64000.0,14.19,14.19,14.17,14.19,64000.0
2007-06-15 12:20:00,14.19,14.19,14.17,14.19,186000.0,14.19,14.19,14.17,14.19,186000.0
2007-06-15 12:30:00,14.19,14.2,14.18,14.2,367000.0,14.19,14.2,14.18,14.2,367000.0
2007-06-15 12:40:00,14.2,14.2,14.19,14.19,276000.0,14.2,14.2,14.19,14.19,276000.0
2007-06-15 12:50:00,14.2,14.2,14.17,14.18,173000.0,14.2,14.2,14.17,14.18,173000.0
2007-06-15 13:00:00,14.18,14.19,14.17,14.18,167000.0,14.18,14.19,14.17,14.18,167000.0
2007-06-15 13:10:00,14.18,14.19,14.17,14.18,91000.0,14.18,14.19,14.17,14.18,91000.0
2007-06-15 13:20:00,14.18,14.18,14.17,14.18,124000.0,14.18,14.18,14.17,14.18,124000.0
2007-06-15 13:30:00,14.18,14.19,14.18,14.18,43000.0,14.18,14.19,14.18,14.18,43000.0
2007-06-15 13:40:00,14.19,14.22,14.18,14.21,1200000.0,14.19,14.22,14.18,14.21,1200000.0
2007-06-15 13:50:00,14.22,14.26,14.2,14.25,856000.0,14.22,14.26,14.2,14.25,856000.0
2007-06-15 14:00:00,14.22,14.27,14.22,14.24,340000.0,14.22,14.27,14.22,14.24,340000.0
2007-06-15 14:10:00,14.24,14.28,14.23,14.27,792000.0,14.24,14.28,14.23,14.27,792000.0
2007-06-15 14:20:00,14.28,14.28,14.27,14.28,349000.0,14.28,14.28,14.27,14.28,349000.0
2007-06-15 14:30:00,14.28,14.29,14.25,14.28,306000.0,14.28,14.29,14.25,14.28,306000.0
2007-06-15 14:40:00,14.28,14.31,14.28,14.3,312000.0,14.28,14.31,14.28,14.3,312000.0
2007-06-15 14:50:00,14.29,14.32,14.29,14.31,540000.0,14.29,14.32,14.29,14.31,540000.0
2007-06-15 15:00:00,14.31,14.32,14.24,14.24,1011000.0,14.31,14.32,14.24,14.24,1011000.0
2007-06-15 15:10:00,14.24,14.24,14.24,14.24,296000.0,14.24,14.24,14.24,14.24,296000.0
2007-06-15 15:20:00,14.24,14.3,14.24,14.27,634000.0,14.24,14.3,14.24,14.27,634000.0
2007-06-15 15:30:00,14.27,14.29,14.27,14.29,276000.0,14.27,14.29,14.27,14.29,276000.0
2007-06-15 15:40:00,14.29,14.3,14.26,14.27,700000.0,14.29,14.3,14.26,14.27,700000.0
2007-06-15 15:50:00,14.27,14.31,14.26,14.31,1289000.0,14.27,14.31,14.26,14.31,1289000.0
2007-06-18 09:30:00,14.4,14.4,14.35,14.38,1086000.0,14.4,14.4,14.35,14.38,1086000.0
2007-06-18 09:40:00,14.37,14.45,14.37,14.42,658000.0,14.37,14.45,14.37,14.42,658000.0
2007-06-18 09:50:00,14.42,14.44,14.38,14.44,487000.0,14.42,14.44,14.38,14.44,487000.0
2007-06-18 10:00:00,14.44,14.44,14.38,14.44,453000.0,14.44,14.44,14.38,14.44,453000.0
2007-06-18 10:10:00,14.44,14.6,14.43,14.53,2766000.0,14.44,14.6,14.43,14.53,2766000.0
2007-06-18 10:20:00,14.52,14.6,14.48,14.58,799000.0,14.52,14.6,14.48,14.58,799000.0
2007-06-18 10:30:00,14.59,14.67,14.57,14.65,1249000.0,14.59,14.67,14.57,14.65,1249000.0
2007-06-18 10:40:00,14.65,14.66,14.58,14.59,577000.0,14.65,14.66,14.58,14.59,577000.0
2007-06-18 10:50:00,14.58,14.63,14.56,14.59,461000.0,14.58,14.63,14.56,14.59,461000.0
2007-06-18 11:00:00,14.6,14.66,14.57,14.65,510000.0,14.6,14.66,14.57,14.65,510000.0
2007-06-18 11:10:00,14.65,14.7,14.65,14.7,668000.0,14.65,14.7,14.65,14.7,668000.0
2007-06-18 11:20:00,14.7,14.74,14.69,14.71,696000.0,14.7,14.74,14.69,14.71,696000.0
2007-06-18 11:30:00,14.72,14.72,14.68,14.69,277000.0,14.72,14.72,14.68,14.69,277000.0
2007-06-18 11:40:00,14.69,14.71,14.66,14.67,264000.0,14.69,14.71,14.66,14.67,264000.0
2007-06-18 11:50:00,14.67,14.67,14.63,14.65,311000.0,14.67,14.67,14.63,14.65,311000.0
2007-06-18 12:00:00,14.66,14.67,14.64,14.65,159000.0,14.66,14.67,14.64,14.65,159000.0
2007-06-18 12:10:00,14.66,14.67,14.61,14.63,230000.0,14.66,14.67,14.61,14.63,230000.0
2007-06-18 12:20:00,14.64,14.67,14.63,14.67,174000.0,14.64,14.67,14.63,14.67,174000.0
2007-06-18 12:30:00,14.67,14.69,14.65,14.69,243000.0,14.67,14.69,14.65,14.69,243000.0
2007-06-18 12:40:00,14.68,14.76,14.68,14.74,452000.0,14.68,14.76,14.68,14.74,452000.0
2007-06-18 12:50:00,14.74,14.76,14.72,14.76,332000.0,14.74,14.76,14.72,14.76,332000.0
2007-06-18 13:00:00,14.76,14.8,14.74,14.79,628000.0,14.76,14.8,14.74,14.79,628000.0
2007-06-18 13:10:00,14.79,14.83,14.77,14.82,569000.0,14.79,14.83,14.77,14.82,569000.0
2007-06-18 13:20:00,14.82,14.82,14.79,14.81,325000.0,14.82,14.82,14.79,14.81,325000.0
2007-06-18 13:30:00,14.8,14.9,14.8,14.86,1066000.0,14.8,14.9,14.8,14.86,1066000.0
2007-06-18 13:40:00,14.84,14.85,14.79,14.83,413000.0,14.84,14.85,14.79,14.83,413000.0
2007-06-18 13:50:00,14.82,14.87,14.79,14.82,328000.0,14.82,14.87,14.79,14.82,328000.0
2007-06-18 14:00:00,14.83,14.95,14.82,14.9,842000.0,14.83,14.95,14.82,14.9,842000.0
2007-06-18 14:10:00,14.91,14.99,14.89,14.94,714000.0,14.91,14.99,14.89,14.94,714000.0
2007-06-18 14:20:00,14.95,14.97,14.92,14.93,595000.0,14.95,14.97,14.92,14.93,595000.0
2007-06-18 14:30:00,14.93,14.96,14.91,14.95,775000.0,14.93,14.96,14.91,14.95,775000.0
2007-06-18 14:40:00,14.95,14.95,14.9,14.92,545000.0,14.95,14.95,14.9,14.92,545000.0
2007-06-18 14:50:00,14.92,14.97,14.92,14.96,416000.0,14.92,14.97,14.92,14.96,416000.0
2007-06-18 15:00:00,14.96,14.99,14.94,14.99,821000.0,14.96,14.99,14.94,14.99,821000.0
2007-06-18 15:10:00,14.98,15.02,14.97,15.01,1502000.0,14.98,15.02,14.97,15.01,1502000.0
2007-06-18 15:20:00,15.01,15.02,14.96,14.98,693000.0,15.01,15.02,14.96,14.98,693000.0
2007-06-18 15:30:00,14.98,15.03,14.96,14.97,999000.0,14.98,15.03,14.96,14.97,999000.0
2007-06-18 15:40:00,14.97,14.97,14.88,14.88,1633000.0,14.97,14.97,14.88,14.88,1633000.0
2007-06-18 15:50:00,14.88,14.94,14.78,14.91,1556000.0,14.88,14.94,14.78,14.91,1556000.0
2007-06-19 09:30:00,14.93,15.26,14.87,15.2,3003000.0,14.93,15.26,14.87,15.2,3003000.0
2007-06-19 09:40:00,15.21,15.35,15.13,15.31,2821000.0,15.21,15.35,15.13,15.31,2821000.0
2007-06-19 09:50:00,15.32,15.37,15.2,15.27,2559000.0,15.32,15.37,15.2,15.27,2559000.0
2007-06-19 10:00:00,15.27,15.29,15.18,15.22,949000.0,15.27,15.29,15.18,15.22,949000.0
2007-06-19 10:10:00,15.21,15.22,15.06,15.13,1158000.0,15.21,15.22,15.06,15.13,1158000.0
2007-06-19 10:20:00,15.13,15.17,15.07,15.09,710000.0,15.13,15.17,15.07,15.09,710000.0
2007-06-19 10:30:00,15.09,15.18,15.09,15.16,1096000.0,15.09,15.18,15.09,15.16,1096000.0
2007-06-19 10:40:00,15.17,15.24,15.13,15.21,707000.0,15.17,15.24,15.13,15.21,707000.0
2007-06-19 10:50:00,15.2,15.29,15.18,15.26,707000.0,15.2,15.29,15.18,15.26,707000.0
2007-06-19 11:00:00,15.26,15.3,15.22,15.22,901000.0,15.26,15.3,15.22,15.22,901000.0
2007-06-19 11:10:00,15.22,15.26,15.21,15.23,428000.0,15.22,15.26,15.21,15.23,428000.0
2007-06-19 11:20:00,15.23,15.26,15.22,15.24,348000.0,15.23,15.26,15.22,15.24,348000.0
2007-06-19 11:30:00,15.25,15.25,15.2,15.22,410000.0,15.25,15.25,15.2,15.22,410000.0
2007-06-19 11:40:00,15.22,15.25,15.16,15.25,517000.0,15.22,15.25,15.16,15.25,517000.0
2007-06-19 11:50:00,15.25,15.3,15.24,15.28,447000.0,15.25,15.3,15.24,15.28,447000.0
2007-06-19 12:00:00,15.29,15.34,15.28,15.32,732000.0,15.29,15.34,15.28,15.32,732000.0
2007-06-19 12:10:00,15.31,15.4,15.29,15.35,1517000.0,15.31,15.4,15.29,15.35,1517000.0
2007-06-19 12:20:00,15.35,15.37,15.26,15.28,606000.0,15.35,15.37,15.26,15.28,606000.0
2007-06-19 12:30:00,15.28,15.34,15.27,15.33,383000.0,15.28,15.34,15.27,15.33,383000.0
2007-06-19 12:40:00,15.32,15.35,15.32,15.34,378000.0,15.32,15.35,15.32,15.34,378000.0
2007-06-19 12:50:00,15.34,15.38,15.34,15.35,423000.0,15.34,15.38,15.34,15.35,423000.0
2007-06-19 13:00:00,15.34,15.35,15.3,15.33,255000.0,15.34,15.35,15.3,15.33,255000.0
2007-06-19 13:10:00,15.32,15.32,15.28,15.3,304000.0,15.32,15.32,15.28,15.3,304000.0
2007-06-19 13:20:00,15.3,15.3,15.17,15.18,659000.0,15.3,15.3,15.17,15.18,659000.0
2007-06-19 13:30:00,15.18,15.24,15.18,15.22,705000.0,15.18,15.24,15.18,15.22,705000.0
2007-06-19 13:40:00,15.23,15.27,15.22,15.26,316000.0,15.23,15.27,15.22,15.26,316000.0
2007-06-19 13:50:00,15.26,15.29,15.23,15.28,519000.0,15.26,15.29,15.23,15.28,519000.0
2007-06-19 14:00:00,15.28,15.32,15.26,15.26,630000.0,15.28,15.32,15.26,15.26,630000.0
2007-06-19 14:10:00,15.26,15.27,15.23,15.24,293000.0,15.26,15.27,15.23,15.24,293000.0
2007-06-19 14:20:00,15.25,15.29,15.23,15.26,434000.0,15.25,15.29,15.23,15.26,434000.0
2007-06-19 14:30:00,15.26,15.33,15.24,15.31,549000.0,15.26,15.33,15.24,15.31,549000.0
2007-06-19 14:40:00,15.31,15.32,15.27,15.31,311000.0,15.31,15.32,15.27,15.31,311000.0
2007-06-19 14:50:00,15.31,15.32,15.27,15.31,368000.0,15.31,15.32,15.27,15.31,368000.0
2007-06-19 15:00:00,15.31,15.44,15.31,15.41,1565000.0,15.31,15.44,15.31,15.41,1565000.0
2007-06-19 15:10:00,15.42,15.42,15.37,15.39,745000.0,15.42,15.42,15.37,15.39,745000.0
2007-06-19 15:20:00,15.39,15.45,15.39,15.44,1181000.0,15.39,15.45,15.39,15.44,1181000.0
2007-06-19 15:30:00,15.43,15.46,15.41,15.46,1036000.0,15.43,15.46,15.41,15.46,1036000.0
2007-06-19 15:40:00,15.47,15.5,15.43,15.49,1489000.0,15.47,15.5,15.43,15.49,1489000.0
2007-06-19 15:50:00,15.5,15.51,15.42,15.43,1547000.0,15.5,15.51,15.42,15.43,1547000.0
2007-06-20 09:30:00,15.78,15.83,15.54,15.6,3856000.0,15.78,15.83,15.54,15.6,3856000.0
2007-06-20 09:40:00,15.6,15.75,15.6,15.63,2022000.0,15.6,15.75,15.6,15.63,2022000.0
2007-06-20 09:50:00,15.63,15.69,15.58,15.63,1333000.0,15.63,15.69,15.58,15.63,1333000.0
2007-06-20 10:00:00,15.63,15.64,15.5,15.63,2149000.0,15.63,15.64,15.5,15.63,2149000.0
2007-06-20 10:10:00,15.62,15.72,15.6,15.67,1094000.0,15.62,15.72,15.6,15.67,1094000.0
2007-06-20 10:20:00,15.67,15.7,15.59,15.61,974000.0,15.67,15.7,15.59,15.61,974000.0
2007-06-20 10:30:00,15.62,15.72,15.61,15.69,788000.0,15.62,15.72,15.61,15.69,788000.0
2007-06-20 10:40:00,15.68,15.72,15.66,15.68,393000.0,15.68,15.72,15.66,15.68,393000.0
2007-06-20 10:50:00,15.68,15.69,15.64,15.67,387000.0,15.68,15.69,15.64,15.67,387000.0
2007-06-20 11:00:00,15.67,15.7,15.65,15.68,386000.0,15.67,15.7,15.65,15.68,386000.0
2007-06-20 11:10:00,15.68,15.68,15.63,15.64,382000.0,15.68,15.68,15.63,15.64,382000.0
2007-06-20 11:20:00,15.65,15.66,15.62,15.64,288000.0,15.65,15.66,15.62,15.64,288000.0
2007-06-20 11:30:00,15.64,15.66,15.61,15.63,427000.0,15.64,15.66,15.61,15.63,427000.0
2007-06-20 11:40:00,15.64,15.65,15.62,15.64,209000.0,15.64,15.65,15.62,15.64,209000.0
2007-06-20 11:50:00,15.64,15.69,15.64,15.67,297000.0,15.64,15.69,15.64,15.67,297000.0
2007-06-20 12:00:00,15.67,15.69,15.63,15.68,274000.0,15.67,15.69,15.63,15.68,274000.0
2007-06-20 12:10:00,15.68,15.69,15.67,15.68,233000.0,15.68,15.69,15.67,15.68,233000.0
2007-06-20 12:20:00,15.69,15.72,15.66,15.68,501000.0,15.69,15.72,15.66,15.68,501000.0
2007-06-20 12:30:00,15.69,15.71,15.67,15.7,272000.0,15.69,15.71,15.67,15.7,272000.0
2007-06-20 12:40:00,15.7,15.7,15.68,15.69,205000.0,15.7,15.7,15.68,15.69,205000.0
2007-06-20 12:50:00,15.69,15.69,15.62,15.63,446000.0,15.69,15.69,15.62,15.63,446000.0
2007-06-20 13:00:00,15.63,15.65,15.59,15.59,601000.0,15.63,15.65,15.59,15.59,601000.0
2007-06-20 13:10:00,15.59,15.61,15.43,15.45,1352000.0,15.59,15.61,15.43,15.45,1352000.0
2007-06-20 13:20:00,15.45,15.49,15.2,15.37,2768000.0,15.45,15.49,15.2,15.37,2768000.0
2007-06-20 13:30:00,15.37,15.42,15.33,15.39,1191000.0,15.37,15.42,15.33,15.39,1191000.0
2007-06-20 13:40:00,15.39,15.41,15.37,15.4,625000.0,15.39,15.41,15.37,15.4,625000.0
2007-06-20 13:50:00,15.4,15.43,15.36,15.42,609000.0,15.4,15.43,15.36,15.42,609000.0
2007-06-20 14:00:00,15.43,15.48,15.41,15.47,558000.0,15.43,15.48,15.41,15.47,558000.0
2007-06-20 14:10:00,15.47,15.48,15.36,15.38,716000.0,15.47,15.48,15.36,15.38,716000.0
2007-06-20 14:20:00,15.38,15.38,15.31,15.36,747000.0,15.38,15.38,15.31,15.36,747000.0
2007-06-20 14:30:00,15.35,15.38,15.26,15.28,773000.0,15.35,15.38,15.26,15.28,773000.0
2007-06-20 14:40:00,15.29,15.32,15.28,15.3,437000.0,15.29,15.32,15.28,15.3,437000.0
2007-06-20 14:50:00,15.3,15.33,15.29,15.3,593000.0,15.3,15.33,15.29,15.3,593000.0
2007-06-20 15:00:00,15.31,15.33,15.23,15.28,990000.0,15.31,15.33,15.23,15.28,990000.0
2007-06-20 15:10:00,15.29,15.33,15.28,15.3,540000.0,15.29,15.33,15.28,15.3,540000.0
2007-06-20 15:20:00,15.3,15.31,15.25,15.27,592000.0,15.3,15.31,15.25,15.27,592000.0
2007-06-20 15:30:00,15.27,15.29,15.16,15.19,958000.0,15.27,15.29,15.16,15.19,958000.0
2007-06-20 15:40:00,15.19,15.24,15.18,15.19,938000.0,15.19,15.24,15.18,15.19,938000.0
2007-06-20 15:50:00,15.17,15.26,15.17,15.24,832000.0,15.17,15.26,15.17,15.24,832000.0
2007-06-21 09:30:00,15.31,15.42,15.22,15.31,1291000.0,15.31,15.42,15.22,15.31,1291000.0
2007-06-21 09:40:00,15.31,15.32,15.17,15.17,981000.0,15.31,15.32,15.17,15.17,981000.0
2007-06-21 09:50:00,15.17,15.25,15.01,15.08,1859000.0,15.17,15.25,15.01,15.08,1859000.0
2007-06-21 10:00:00,15.07,15.1,14.97,14.97,1664000.0,15.07,15.1,14.97,14.97,1664000.0
2007-06-21 10:10:00,14.96,15.1,14.92,15.09,2878000.0,14.96,15.1,14.92,15.09,2878000.0
2007-06-21 10:20:00,15.09,15.22,15.02,15.16,1312000.0,15.09,15.22,15.02,15.16,1312000.0
2007-06-21 10:30:00,15.16,15.2,15.1,15.18,670000.0,15.16,15.2,15.1,15.18,670000.0
2007-06-21 10:40:00,15.18,15.26,15.16,15.26,929000.0,15.18,15.26,15.16,15.26,929000.0
2007-06-21 10:50:00,15.26,15.28,15.23,15.24,520000.0,15.26,15.28,15.23,15.24,520000.0
2007-06-21 11:00:00,15.23,15.25,15.1,15.12,459000.0,15.23,15.25,15.1,15.12,459000.0
2007-06-21 11:10:00,15.12,15.14,15.07,15.1,694000.0,15.12,15.14,15.07,15.1,694000.0
2007-06-21 11:20:00,15.1,15.12,15.07,15.08,634000.0,15.1,15.12,15.07,15.08,634000.0
2007-06-21 11:30:00,15.08,15.18,15.08,15.13,562000.0,15.08,15.18,15.08,15.13,562000.0
2007-06-21 11:40:00,15.13,15.17,15.11,15.17,179000.0,15.13,15.17,15.11,15.17,179000.0
2007-06-21 11:50:00,15.16,15.17,15.11,15.14,208000.0,15.16,15.17,15.11,15.14,208000.0
2007-06-21 12:00:00,15.14,15.22,15.14,15.2,425000.0,15.14,15.22,15.14,15.2,425000.0
2007-06-21 12:10:00,15.21,15.27,15.2,15.23,504000.0,15.21,15.27,15.2,15.23,504000.0
2007-06-21 12:20:00,15.22,15.22,15.13,15.2,443000.0,15.22,15.22,15.13,15.2,443000.0
2007-06-21 12:30:00,15.19,15.26,15.16,15.25,525000.0,15.19,15.26,15.16,15.25,525000.0
2007-06-21 12:40:00,15.27,15.29,15.22,15.29,467000.0,15.27,15.29,15.22,15.29,467000.0
2007-06-21 12:50:00,15.29,15.29,15.27,15.29,140000.0,15.29,15.29,15.27,15.29,140000.0
2007-06-21 13:00:00,15.29,15.35,15.28,15.32,517000.0,15.29,15.35,15.28,15.32,517000.0
2007-06-21 13:10:00,15.33,15.39,15.3,15.37,384000.0,15.33,15.39,15.3,15.37,384000.0
2007-06-21 13:20:00,15.36,15.37,15.33,15.35,133000.0,15.36,15.37,15.33,15.35,133000.0
2007-06-21 13:30:00,15.36,15.39,15.32,15.32,292000.0,15.36,15.39,15.32,15.32,292000.0
2007-06-21 13:40:00,15.32,15.36,15.3,15.32,326000.0,15.32,15.36,15.3,15.32,326000.0
2007-06-21 13:50:00,15.31,15.35,15.3,15.35,155000.0,15.31,15.35,15.3,15.35,155000.0
2007-06-21 14:00:00,15.35,15.36,15.32,15.36,223000.0,15.35,15.36,15.32,15.36,223000.0
2007-06-21 14:10:00,15.35,15.39,15.34,15.36,304000.0,15.35,15.39,15.34,15.36,304000.0
2007-06-21 14:20:00,15.36,15.37,15.34,15.35,188000.0,15.36,15.37,15.34,15.35,188000.0
2007-06-21 14:30:00,15.34,15.35,15.32,15.34,232000.0,15.34,15.35,15.32,15.34,232000.0
2007-06-21 14:40:00,15.33,15.35,15.29,15.29,348000.0,15.33,15.35,15.29,15.29,348000.0
2007-06-21 14:50:00,15.29,15.34,15.29,15.32,333000.0,15.29,15.34,15.29,15.32,333000.0
2007-06-21 15:00:00,15.32,15.35,15.3,15.35,325000.0,15.32,15.35,15.3,15.35,325000.0
2007-06-21 15:10:00,15.35,15.39,15.32,15.36,326000.0,15.35,15.39,15.32,15.36,326000.0
2007-06-21 15:20:00,15.35,15.4,15.35,15.36,443000.0,15.35,15.4,15.35,15.36,443000.0
2007-06-21 15:30:00,15.36,15.4,15.36,15.4,319000.0,15.36,15.4,15.36,15.4,319000.0
2007-06-21 15:40:00,15.4,15.4,15.38,15.39,378000.0,15.4,15.4,15.38,15.39,378000.0
2007-06-21 15:50:00,15.39,15.4,15.38,15.4,598000.0,15.39,15.4,15.38,15.4,598000.0
2007-06-22 09:30:00,15.4,15.46,15.3,15.39,996000.0,15.4,15.46,15.3,15.39,996000.0
2007-06-22 09:40:00,15.38,15.43,15.35,15.43,540000.0,15.38,15.43,15.35,15.43,540000.0
2007-06-22 09:50:00,15.43,15.55,15.43,15.55,1101000.0,15.43,15.55,15.43,15.55,1101000.0
2007-06-22 10:00:00,15.55,15.55,15.45,15.5,551000.0,15.55,15.55,15.45,15.5,551000.0
2007-06-22 10:10:00,15.5,15.5,15.4,15.46,368000.0,15.5,15.5,15.4,15.46,368000.0
2007-06-22 10:20:00,15.47,15.47,15.4,15.42,233000.0,15.47,15.47,15.4,15.42,233000.0
2007-06-22 10:30:00,15.41,15.44,15.38,15.38,428000.0,15.41,15.44,15.38,15.38,428000.0
2007-06-22 10:40:00,15.39,15.43,15.38,15.41,384000.0,15.39,15.43,15.38,15.41,384000.0
2007-06-22 10:50:00,15.41,15.52,15.4,15.47,686000.0,15.41,15.52,15.4,15.47,686000.0
2007-06-22 11:00:00,15.48,15.55,15.46,15.55,572000.0,15.48,15.55,15.46,15.55,572000.0
2007-06-22 11:10:00,15.54,15.62,15.54,15.58,708000.0,15.54,15.62,15.54,15.58,708000.0
2007-06-22 11:20:00,15.59,15.7,15.56,15.7,1161000.0,15.59,15.7,15.56,15.7,1161000.0
2007-06-22 11:30:00,15.7,15.7,15.61,15.69,573000.0,15.7,15.7,15.61,15.69,573000.0
2007-06-22 11:40:00,15.69,15.69,15.63,15.66,574000.0,15.69,15.69,15.63,15.66,574000.0
2007-06-22 11:50:00,15.66,15.69,15.64,15.68,383000.0,15.66,15.69,15.64,15.68,383000.0
2007-06-22 12:00:00,15.68,15.69,15.64,15.66,242000.0,15.68,15.69,15.64,15.66,242000.0
2007-06-22 12:10:00,15.65,15.66,15.61,15.62,228000.0,15.65,15.66,15.61,15.62,228000.0
2007-06-22 12:20:00,15.62,15.62,15.51,15.51,405000.0,15.62,15.62,15.51,15.51,405000.0
2007-06-22 12:30:00,15.51,15.53,15.43,15.45,819000.0,15.51,15.53,15.43,15.45,819000.0
2007-06-22 12:40:00,15.45,15.5,15.43,15.47,363000.0,15.45,15.5,15.43,15.47,363000.0
2007-06-22 12:50:00,15.47,15.54,15.44,15.51,272000.0,15.47,15.54,15.44,15.51,272000.0
2007-06-22 13:00:00,15.51,15.51,15.44,15.48,347000.0,15.51,15.51,15.44,15.48,347000.0
2007-06-22 13:10:00,15.47,15.58,15.46,15.54,236000.0,15.47,15.58,15.46,15.54,236000.0
2007-06-22 13:20:00,15.54,15.58,15.51,15.57,251000.0,15.54,15.58,15.51,15.57,251000.0
2007-06-22 13:30:00,15.56,15.6,15.53,15.57,556000.0,15.56,15.6,15.53,15.57,556000.0
2007-06-22 13:40:00,15.57,15.57,15.46,15.49,237000.0,15.57,15.57,15.46,15.49,237000.0
2007-06-22 13:50:00,15.49,15.51,15.47,15.5,217000.0,15.49,15.51,15.47,15.5,217000.0
2007-06-22 14:00:00,15.5,15.5,15.47,15.49,75000.0,15.5,15.5,15.47,15.49,75000.0
2007-06-22 14:10:00,15.49,15.57,15.48,15.55,202000.0,15.49,15.57,15.48,15.55,202000.0
2007-06-22 14:20:00,15.54,15.6,15.52,15.58,315000.0,15.54,15.6,15.52,15.58,315000.0
2007-06-22 14:30:00,15.58,15.59,15.52,15.58,238000.0,15.58,15.59,15.52,15.58,238000.0
2007-06-22 14:40:00,15.58,15.63,15.56,15.6,410000.0,15.58,15.63,15.56,15.6,410000.0
2007-06-22 14:50:00,15.6,15.63,15.58,15.59,255000.0,15.6,15.63,15.58,15.59,255000.0
2007-06-22 15:00:00,15.58,15.62,15.57,15.58,266000.0,15.58,15.62,15.57,15.58,266000.0
2007-06-22 15:10:00,15.57,15.63,15.55,15.62,393000.0,15.57,15.63,15.55,15.62,393000.0
2007-06-22 15:20:00,15.63,15.66,15.59,15.59,608000.0,15.63,15.66,15.59,15.59,608000.0
2007-06-22 15:30:00,15.6,15.63,15.58,15.6,495000.0,15.6,15.63,15.58,15.6,495000.0
2007-06-22 15:40:00,15.61,15.61,15.54,15.58,520000.0,15.61,15.61,15.54,15.58,520000.0
2007-06-22 15:50:00,15.58,15.65,15.57,15.61,785000.0,15.58,15.65,15.57,15.61,785000.0
2007-06-25 09:30:00,15.76,15.8,15.55,15.57,1104000.0,15.76,15.8,15.55,15.57,1104000.0
2007-06-25 09:40:00,15.56,15.64,15.4,15.44,1256000.0,15.56,15.64,15.4,15.44,1256000.0
2007-06-25 09:50:00,15.48,15.6,15.43,15.56,564000.0,15.48,15.6,15.43,15.56,564000.0
2007-06-25 10:00:00,15.58,15.7,15.56,15.7,610000.0,15.58,15.7,15.56,15.7,610000.0
2007-06-25 10:10:00,15.69,15.8,15.65,15.69,1017000.0,15.69,15.8,15.65,15.69,1017000.0
2007-06-25 10:20:00,15.69,15.74,15.64,15.65,605000.0,15.69,15.74,15.64,15.65,605000.0
2007-06-25 10:30:00,15.64,15.71,15.64,15.69,373000.0,15.64,15.71,15.64,15.69,373000.0
2007-06-25 10:40:00,15.69,15.74,15.68,15.68,387000.0,15.69,15.74,15.68,15.68,387000.0
2007-06-25 10:50:00,15.68,15.69,15.65,15.67,393000.0,15.68,15.69,15.65,15.67,393000.0
2007-06-25 11:00:00,15.67,15.73,15.66,15.72,368000.0,15.67,15.73,15.66,15.72,368000.0
2007-06-25 11:10:00,15.71,15.77,15.71,15.75,419000.0,15.71,15.77,15.71,15.75,419000.0
2007-06-25 11:20:00,15.76,15.76,15.7,15.75,266000.0,15.76,15.76,15.7,15.75,266000.0
2007-06-25 11:30:00,15.76,15.76,15.71,15.73,224000.0,15.76,15.76,15.71,15.73,224000.0
2007-06-25 11:40:00,15.73,15.74,15.71,15.73,148000.0,15.73,15.74,15.71,15.73,148000.0
2007-06-25 11:50:00,15.73,15.74,15.71,15.72,220000.0,15.73,15.74,15.71,15.72,220000.0
2007-06-25 12:00:00,15.72,15.78,15.72,15.77,261000.0,15.72,15.78,15.72,15.77,261000.0
2007-06-25 12:10:00,15.77,15.78,15.73,15.76,275000.0,15.77,15.78,15.73,15.76,275000.0
2007-06-25 12:20:00,15.75,15.78,15.71,15.73,215000.0,15.75,15.78,15.71,15.73,215000.0
2007-06-25 12:30:00,15.73,15.76,15.73,15.76,107000.0,15.73,15.76,15.73,15.76,107000.0
2007-06-25 12:40:00,15.76,15.78,15.76,15.77,187000.0,15.76,15.78,15.76,15.77,187000.0
2007-06-25 12:50:00,15.77,15.78,15.76,15.77,207000.0,15.77,15.78,15.76,15.77,207000.0
2007-06-25 13:00:00,15.77,15.78,15.76,15.76,192000.0,15.77,15.78,15.76,15.76,192000.0
2007-06-25 13:10:00,15.77,15.78,15.76,15.77,184000.0,15.77,15.78,15.76,15.77,184000.0
2007-06-25 13:20:00,15.77,15.78,15.73,15.76,172000.0,15.77,15.78,15.73,15.76,172000.0
2007-06-25 13:30:00,15.76,15.78,15.74,15.75,158000.0,15.76,15.78,15.74,15.75,158000.0
2007-06-25 13:40:00,15.75,15.77,15.73,15.76,139000.0,15.75,15.77,15.73,15.76,139000.0
2007-06-25 13:50:00,15.76,15.76,15.72,15.72,182000.0,15.76,15.76,15.72,15.72,182000.0
2007-06-25 14:00:00,15.71,15.74,15.66,15.68,461000.0,15.71,15.74,15.66,15.68,461000.0
2007-06-25 14:10:00,15.67,15.67,15.49,15.52,981000.0,15.67,15.67,15.49,15.52,981000.0
2007-06-25 14:20:00,15.53,15.55,15.46,15.49,770000.0,15.53,15.55,15.46,15.49,770000.0
2007-06-25 14:30:00,15.48,15.48,15.41,15.45,666000.0,15.48,15.48,15.41,15.45,666000.0
2007-06-25 14:40:00,15.45,15.45,15.4,15.4,847000.0,15.45,15.45,15.4,15.4,847000.0
2007-06-25 14:50:00,15.41,15.41,15.31,15.34,840000.0,15.41,15.41,15.31,15.34,840000.0
2007-06-25 15:00:00,15.33,15.4,15.31,15.33,769000.0,15.33,15.4,15.31,15.33,769000.0
2007-06-25 15:10:00,15.33,15.38,15.3,15.35,506000.0,15.33,15.38,15.3,15.35,506000.0
2007-06-25 15:20:00,15.35,15.42,15.33,15.41,493000.0,15.35,15.42,15.33,15.41,493000.0
2007-06-25 15:30:00,15.41,15.46,15.39,15.45,475000.0,15.41,15.46,15.39,15.45,475000.0
2007-06-25 15:40:00,15.45,15.46,15.39,15.4,514000.0,15.45,15.46,15.39,15.4,514000.0
2007-06-25 15:50:00,15.4,15.44,15.39,15.44,706000.0,15.4,15.44,15.39,15.44,706000.0
2007-06-26 09:30:00,15.69,15.77,15.64,15.67,1547000.0,15.69,15.77,15.64,15.67,1547000.0
2007-06-26 09:40:00,15.67,15.67,15.61,15.61,585000.0,15.67,15.67,15.61,15.61,585000.0
2007-06-26 09:50:00,15.62,15.62,15.57,15.59,674000.0,15.62,15.62,15.57,15.59,674000.0
2007-06-26 10:00:00,15.59,15.67,15.57,15.61,972000.0,15.59,15.67,15.57,15.61,972000.0
2007-06-26 10:10:00,15.61,15.62,15.54,15.59,560000.0,15.61,15.62,15.54,15.59,560000.0
2007-06-26 10:20:00,15.59,15.64,15.49,15.51,767000.0,15.59,15.64,15.49,15.51,767000.0
2007-06-26 10:30:00,15.53,15.6,15.53,15.56,418000.0,15.53,15.6,15.53,15.56,418000.0
2007-06-26 10:40:00,15.57,15.6,15.55,15.57,231000.0,15.57,15.6,15.55,15.57,231000.0
2007-06-26 10:50:00,15.56,15.58,15.41,15.43,685000.0,15.56,15.58,15.41,15.43,685000.0
2007-06-26 11:00:00,15.42,15.45,15.35,15.43,803000.0,15.42,15.45,15.35,15.43,803000.0
2007-06-26 11:10:00,15.43,15.49,15.43,15.47,630000.0,15.43,15.49,15.43,15.47,630000.0
2007-06-26 11:20:00,15.45,15.46,15.38,15.39,346000.0,15.45,15.46,15.38,15.39,346000.0
2007-06-26 11:30:00,15.39,15.58,15.39,15.47,232000.0,15.39,15.58,15.39,15.47,232000.0
2007-06-26 11:40:00,15.45,15.54,15.45,15.49,238000.0,15.45,15.54,15.45,15.49,238000.0
2007-06-26 11:50:00,15.49,15.53,15.46,15.51,279000.0,15.49,15.53,15.46,15.51,279000.0
2007-06-26 12:00:00,15.5,15.57,15.5,15.53,127000.0,15.5,15.57,15.5,15.53,127000.0
2007-06-26 12:10:00,15.53,15.55,15.49,15.51,159000.0,15.53,15.55,15.49,15.51,159000.0
2007-06-26 12:20:00,15.54,15.54,15.5,15.52,173000.0,15.54,15.54,15.5,15.52,173000.0
2007-06-26 12:30:00,15.52,15.52,15.5,15.5,186000.0,15.52,15.52,15.5,15.5,186000.0
2007-06-26 12:40:00,15.5,15.55,15.49,15.55,175000.0,15.5,15.55,15.49,15.55,175000.0
2007-06-26 12:50:00,15.54,15.56,15.51,15.54,291000.0,15.54,15.56,15.51,15.54,291000.0
2007-06-26 13:00:00,15.55,15.6,15.55,15.57,187000.0,15.55,15.6,15.55,15.57,187000.0
2007-06-26 13:10:00,15.58,15.61,15.56,15.61,271000.0,15.58,15.61,15.56,15.61,271000.0
2007-06-26 13:20:00,15.6,15.65,15.6,15.63,303000.0,15.6,15.65,15.6,15.63,303000.0
2007-06-26 13:30:00,15.63,15.64,15.57,15.57,214000.0,15.63,15.64,15.57,15.57,214000.0
2007-06-26 13:40:00,15.57,15.6,15.51,15.52,323000.0,15.57,15.6,15.51,15.52,323000.0
2007-06-26 13:50:00,15.5,15.51,15.46,15.5,264000.0,15.5,15.51,15.46,15.5,264000.0
2007-06-26 14:00:00,15.5,15.59,15.5,15.55,365000.0,15.5,15.59,15.5,15.55,365000.0
2007-06-26 14:10:00,15.56,15.59,15.55,15.58,314000.0,15.56,15.59,15.55,15.58,314000.0
2007-06-26 14:20:00,15.58,15.58,15.52,15.52,270000.0,15.58,15.58,15.52,15.52,270000.0
2007-06-26 14:30:00,15.53,15.55,15.48,15.48,353000.0,15.53,15.55,15.48,15.48,353000.0
2007-06-26 14:40:00,15.48,15.51,15.42,15.48,401000.0,15.48,15.51,15.42,15.48,401000.0
2007-06-26 14:50:00,15.48,15.5,15.45,15.46,144000.0,15.48,15.5,15.45,15.46,144000.0
2007-06-26 15:00:00,15.46,15.47,15.43,15.44,424000.0,15.46,15.47,15.43,15.44,424000.0
2007-06-26 15:10:00,15.45,15.51,15.44,15.5,775000.0,15.45,15.51,15.44,15.5,775000.0
2007-06-26 15:20:00,15.49,15.53,15.47,15.49,421000.0,15.49,15.53,15.47,15.49,421000.0
2007-06-26 15:30:00,15.49,15.52,15.48,15.5,224000.0,15.49,15.52,15.48,15.5,224000.0
2007-06-26 15:40:00,15.5,15.62,15.48,15.54,326000.0,15.5,15.62,15.48,15.54,326000.0
2007-06-26 15:50:00,15.54,15.57,15.5,15.54,517000.0,15.54,15.57,15.5,15.54,517000.0
2007-06-27 09:30:00,15.4,15.7,15.33,15.61,1289000.0,15.4,15.7,15.33,15.61,1289000.0
2007-06-27 09:40:00,15.61,15.63,15.35,15.42,724000.0,15.61,15.63,15.35,15.42,724000.0
2007-06-27 09:50:00,15.42,15.47,15.41,15.44,624000.0,15.42,15.47,15.41,15.44,624000.0
2007-06-27 10:00:00,15.44,15.47,15.43,15.46,393000.0,15.44,15.47,15.43,15.46,393000.0
2007-06-27 10:10:00,15.46,15.57,15.44,15.51,415000.0,15.46,15.57,15.44,15.51,415000.0
2007-06-27 10:20:00,15.52,15.52,15.44,15.48,265000.0,15.52,15.52,15.44,15.48,265000.0
2007-06-27 10:30:00,15.47,15.56,15.46,15.47,424000.0,15.47,15.56,15.46,15.47,424000.0
2007-06-27 10:40:00,15.49,15.51,15.4,15.4,416000.0,15.49,15.51,15.4,15.4,416000.0
2007-06-27 10:50:00,15.4,15.44,15.4,15.43,577000.0,15.4,15.44,15.4,15.43,577000.0
2007-06-27 11:00:00,15.43,15.44,15.39,15.43,434000.0,15.43,15.44,15.39,15.43,434000.0
2007-06-27 11:10:00,15.43,15.54,15.4,15.52,423000.0,15.43,15.54,15.4,15.52,423000.0
2007-06-27 11:20:00,15.52,15.55,15.5,15.51,470000.0,15.52,15.55,15.5,15.51,470000.0
2007-06-27 11:30:00,15.5,15.52,15.45,15.46,112000.0,15.5,15.52,15.45,15.46,112000.0
2007-06-27 11:40:00,15.46,15.5,15.45,15.49,125000.0,15.46,15.5,15.45,15.49,125000.0
2007-06-27 11:50:00,15.49,15.55,15.49,15.54,222000.0,15.49,15.55,15.49,15.54,222000.0
2007-06-27 12:00:00,15.54,15.63,15.53,15.59,505000.0,15.54,15.63,15.53,15.59,505000.0
2007-06-27 12:10:00,15.6,15.6,15.55,15.55,116000.0,15.6,15.6,15.55,15.55,116000.0
2007-06-27 12:20:00,15.55,15.59,15.53,15.59,125000.0,15.55,15.59,15.53,15.59,125000.0
2007-06-27 12:30:00,15.58,15.6,15.57,15.58,117000.0,15.58,15.6,15.57,15.58,117000.0
2007-06-27 12:40:00,15.59,15.61,15.58,15.58,130000.0,15.59,15.61,15.58,15.58,130000.0
2007-06-27 12:50:00,15.6,15.6,15.54,15.57,237000.0,15.6,15.6,15.54,15.57,237000.0
2007-06-27 13:00:00,15.57,15.58,15.56,15.57,140000.0,15.57,15.58,15.56,15.57,140000.0
2007-06-27 13:10:00,15.56,15.57,15.5,15.54,111000.0,15.56,15.57,15.5,15.54,111000.0
2007-06-27 13:20:00,15.54,15.54,15.53,15.53,35000.0,15.54,15.54,15.53,15.53,35000.0
2007-06-27 13:30:00,15.52,15.53,15.52,15.52,45000.0,15.52,15.53,15.52,15.52,45000.0
2007-06-27 13:40:00,15.53,15.57,15.52,15.56,52000.0,15.53,15.57,15.52,15.56,52000.0
2007-06-27 13:50:00,15.56,15.59,15.56,15.58,75000.0,15.56,15.59,15.56,15.58,75000.0
2007-06-27 14:00:00,15.58,15.6,15.56,15.58,218000.0,15.58,15.6,15.56,15.58,218000.0
2007-06-27 14:10:00,15.59,15.63,15.58,15.58,266000.0,15.59,15.63,15.58,15.58,266000.0
2007-06-27 14:20:00,15.58,15.6,15.55,15.58,176000.0,15.58,15.6,15.55,15.58,176000.0
2007-06-27 14:30:00,15.58,15.6,15.58,15.6,246000.0,15.58,15.6,15.58,15.6,246000.0
2007-06-27 14:40:00,15.61,15.66,15.59,15.64,358000.0,15.61,15.66,15.59,15.64,358000.0
2007-06-27 14:50:00,15.64,15.69,15.64,15.67,373000.0,15.64,15.69,15.64,15.67,373000.0
2007-06-27 15:00:00,15.67,15.74,15.65,15.71,1036000.0,15.67,15.74,15.65,15.71,1036000.0
2007-06-27 15:10:00,15.72,15.72,15.69,15.69,319000.0,15.72,15.72,15.69,15.69,319000.0
2007-06-27 15:20:00,15.7,15.71,15.67,15.69,284000.0,15.7,15.71,15.67,15.69,284000.0
2007-06-27 15:30:00,15.69,15.72,15.65,15.67,484000.0,15.69,15.72,15.65,15.67,484000.0
2007-06-27 15:40:00,15.67,15.7,15.67,15.69,458000.0,15.67,15.7,15.67,15.69,458000.0
2007-06-27 15:50:00,15.69,15.72,15.68,15.7,517000.0,15.69,15.72,15.68,15.7,517000.0
2007-06-28 09:30:00,15.74,16.04,15.7,15.99,2729000.0,15.74,16.04,15.7,15.99,2729000.0
2007-06-28 09:40:00,15.99,16.09,15.98,16.07,1966000.0,15.99,16.09,15.98,16.07,1966000.0
2007-06-28 09:50:00,16.07,16.14,16.05,16.13,1670000.0,16.07,16.14,16.05,16.13,1670000.0
2007-06-28 10:00:00,16.12,16.19,16.05,16.08,1399000.0,16.12,16.19,16.05,16.08,1399000.0
2007-06-28 10:10:00,16.08,16.15,16.05,16.12,857000.0,16.08,16.15,16.05,16.12,857000.0
2007-06-28 10:20:00,16.12,16.15,16.06,16.1,411000.0,16.12,16.15,16.06,16.1,411000.0
2007-06-28 10:30:00,16.1,16.16,16.1,16.13,622000.0,16.1,16.16,16.1,16.13,622000.0
2007-06-28 10:40:00,16.13,16.22,16.11,16.2,954000.0,16.13,16.22,16.11,16.2,954000.0
2007-06-28 10:50:00,16.19,16.2,16.15,16.17,458000.0,16.19,16.2,16.15,16.17,458000.0
2007-06-28 11:00:00,16.16,16.2,16.15,16.17,468000.0,16.16,16.2,16.15,16.17,468000.0
2007-06-28 11:10:00,16.18,16.21,16.1,16.11,470000.0,16.18,16.21,16.1,16.11,470000.0
2007-06-28 11:20:00,16.11,16.16,16.03,16.05,468000.0,16.11,16.16,16.03,16.05,468000.0
2007-06-28 11:30:00,16.05,16.13,16.05,16.1,386000.0,16.05,16.13,16.05,16.1,386000.0
2007-06-28 11:40:00,16.1,16.11,16.08,16.1,248000.0,16.1,16.11,16.08,16.1,248000.0
2007-06-28 11:50:00,16.1,16.16,16.1,16.15,220000.0,16.1,16.16,16.1,16.15,220000.0
2007-06-28 12:00:00,16.15,16.16,16.12,16.14,268000.0,16.15,16.16,16.12,16.14,268000.0
2007-06-28 12:10:00,16.15,16.2,16.15,16.18,215000.0,16.15,16.2,16.15,16.18,215000.0
2007-06-28 12:20:00,16.18,16.19,16.15,16.18,134000.0,16.18,16.19,16.15,16.18,134000.0
2007-06-28 12:30:00,16.18,16.19,16.18,16.18,143000.0,16.18,16.19,16.18,16.18,143000.0
2007-06-28 12:40:00,16.18,16.18,16.15,16.18,140000.0,16.18,16.18,16.15,16.18,140000.0
2007-06-28 12:50:00,16.18,16.19,16.15,16.18,138000.0,16.18,16.19,16.15,16.18,138000.0
2007-06-28 13:00:00,16.17,16.19,16.11,16.19,351000.0,16.17,16.19,16.11,16.19,351000.0
2007-06-28 13:10:00,16.19,16.19,16.15,16.17,433000.0,16.19,16.19,16.15,16.17,433000.0
2007-06-28 13:20:00,16.17,16.17,16.14,16.17,169000.0,16.17,16.17,16.14,16.17,169000.0
2007-06-28 13:30:00,16.16,16.2,16.16,16.19,202000.0,16.16,16.2,16.16,16.19,202000.0
2007-06-28 13:40:00,16.2,16.22,16.19,16.21,482000.0,16.2,16.22,16.19,16.21,482000.0
2007-06-28 13:50:00,16.21,16.23,16.19,16.2,546000.0,16.21,16.23,16.19,16.2,546000.0
2007-06-28 14:00:00,16.2,16.2,16.16,16.16,219000.0,16.2,16.2,16.16,16.16,219000.0
2007-06-28 14:10:00,16.17,16.22,16.1,16.21,411000.0,16.17,16.22,16.1,16.21,411000.0
2007-06-28 14:20:00,16.2,16.23,16.13,16.15,465000.0,16.2,16.23,16.13,16.15,465000.0
2007-06-28 14:30:00,16.16,16.17,16.09,16.15,931000.0,16.16,16.17,16.09,16.15,931000.0
2007-06-28 14:40:00,16.15,16.2,16.14,16.15,357000.0,16.15,16.2,16.14,16.15,357000.0
2007-06-28 14:50:00,16.14,16.26,16.14,16.25,941000.0,16.14,16.26,16.14,16.25,941000.0
2007-06-28 15:00:00,16.25,16.25,16.19,16.24,521000.0,16.25,16.25,16.19,16.24,521000.0
2007-06-28 15:10:00,16.25,16.26,16.21,16.25,466000.0,16.25,16.26,16.21,16.25,466000.0
2007-06-28 15:20:00,16.25,16.28,16.22,16.25,634000.0,16.25,16.28,16.22,16.25,634000.0
2007-06-28 15:30:00,16.24,16.26,16.22,16.22,338000.0,16.24,16.26,16.22,16.22,338000.0
2007-06-28 15:40:00,16.22,16.23,16.18,16.2,984000.0,16.22,16.23,16.18,16.2,984000.0
2007-06-28 15:50:00,16.2,16.25,16.2,16.22,1017000.0,16.2,16.25,16.2,16.22,1017000.0
2007-06-29 09:30:00,16.5,16.76,16.36,16.68,2284000.0,16.5,16.76,16.36,16.68,2284000.0
2007-06-29 09:40:00,16.68,16.77,16.64,16.71,1498000.0,16.68,16.77,16.64,16.71,1498000.0
2007-06-29 09:50:00,16.71,16.88,16.66,16.83,2222000.0,16.71,16.88,16.66,16.83,2222000.0
2007-06-29 10:00:00,16.83,16.93,16.78,16.92,1894000.0,16.83,16.93,16.78,16.92,1894000.0
2007-06-29 10:10:00,16.92,17.17,16.91,17.1,4391000.0,16.92,17.17,16.91,17.1,4391000.0
2007-06-29 10:20:00,17.1,17.2,17.04,17.08,3060000.0,17.1,17.2,17.04,17.08,3060000.0
2007-06-29 10:30:00,17.08,17.12,17.01,17.06,1733000.0,17.08,17.12,17.01,17.06,1733000.0
2007-06-29 10:40:00,17.06,17.07,17.0,17.03,1106000.0,17.06,17.07,17.0,17.03,1106000.0
2007-06-29 10:50:00,17.03,17.03,16.95,16.98,1200000.0,17.03,17.03,16.95,16.98,1200000.0
2007-06-29 11:00:00,16.99,17.03,16.88,16.95,1484000.0,16.99,17.03,16.88,16.95,1484000.0
2007-06-29 11:10:00,16.94,16.99,16.9,16.96,735000.0,16.94,16.99,16.9,16.96,735000.0
2007-06-29 11:20:00,16.96,16.99,16.95,16.98,388000.0,16.96,16.99,16.95,16.98,388000.0
2007-06-29 11:30:00,16.97,16.99,16.92,16.92,340000.0,16.97,16.99,16.92,16.92,340000.0
2007-06-29 11:40:00,16.92,16.98,16.92,16.97,250000.0,16.92,16.98,16.92,16.97,250000.0
2007-06-29 11:50:00,16.97,16.98,16.94,16.98,261000.0,16.97,16.98,16.94,16.98,261000.0
2007-06-29 12:00:00,16.97,16.98,16.91,16.97,451000.0,16.97,16.98,16.91,16.97,451000.0
2007-06-29 12:10:00,16.97,16.98,16.87,16.87,728000.0,16.97,16.98,16.87,16.87,728000.0
2007-06-29 12:20:00,16.87,16.93,16.85,16.9,411000.0,16.87,16.93,16.85,16.9,411000.0
2007-06-29 12:30:00,16.9,16.91,16.88,16.89,547000.0,16.9,16.91,16.88,16.89,547000.0
2007-06-29 12:40:00,16.88,16.99,16.88,16.97,492000.0,16.88,16.99,16.88,16.97,492000.0
2007-06-29 12:50:00,16.96,17.01,16.95,17.01,244000.0,16.96,17.01,16.95,17.01,244000.0
2007-06-29 13:00:00,17.01,17.04,16.95,16.96,462000.0,17.01,17.04,16.95,16.96,462000.0
2007-06-29 13:10:00,16.96,16.99,16.95,16.98,338000.0,16.96,16.99,16.95,16.98,338000.0
2007-06-29 13:20:00,16.97,16.99,16.97,16.98,431000.0,16.97,16.99,16.97,16.98,431000.0
2007-06-29 13:30:00,16.98,17.0,16.9,16.94,684000.0,16.98,17.0,16.9,16.94,684000.0
2007-06-29 13:40:00,16.94,16.95,16.89,16.93,345000.0,16.94,16.95,16.89,16.93,345000.0
2007-06-29 13:50:00,16.93,16.97,16.92,16.94,298000.0,16.93,16.97,16.92,16.94,298000.0
2007-06-29 14:00:00,16.94,16.96,16.84,16.95,1062000.0,16.94,16.96,16.84,16.95,1062000.0
2007-06-29 14:10:00,16.96,16.96,16.86,16.92,497000.0,16.96,16.96,16.86,16.92,497000.0
2007-06-29 14:20:00,16.92,16.93,16.9,16.91,146000.0,16.92,16.93,16.9,16.91,146000.0
2007-06-29 14:30:00,16.91,16.93,16.88,16.89,294000.0,16.91,16.93,16.88,16.89,294000.0
2007-06-29 14:40:00,16.87,16.9,16.8,16.83,1018000.0,16.87,16.9,16.8,16.83,1018000.0
2007-06-29 14:50:00,16.85,16.85,16.78,16.81,632000.0,16.85,16.85,16.78,16.81,632000.0
2007-06-29 15:00:00,16.8,16.83,16.74,16.76,755000.0,16.8,16.83,16.74,16.76,755000.0
2007-06-29 15:10:00,16.77,16.82,16.74,16.79,571000.0,16.77,16.82,16.74,16.79,571000.0
2007-06-29 15:20:00,16.79,16.8,16.77,16.78,428000.0,16.79,16.8,16.77,16.78,428000.0
2007-06-29 15:30:00,16.78,16.81,16.76,16.81,685000.0,16.78,16.81,16.76,16.81,685000.0
2007-06-29 15:40:00,16.81,16.82,16.78,16.81,1342000.0,16.81,16.82,16.78,16.81,1342000.0
2007-06-29 15:50:00,16.8,16.81,16.79,16.8,1660000.0,16.8,16.81,16.79,16.8,1660000.0
2007-07-02 09:30:00,17.29,17.3,17.03,17.06,2678000.0,17.29,17.3,17.03,17.06,2678000.0
2007-07-02 09:40:00,17.05,17.22,17.05,17.2,1879000.0,17.05,17.22,17.05,17.2,1879000.0
2007-07-02 09:50:00,17.21,17.22,17.14,17.16,864000.0,17.21,17.22,17.14,17.16,864000.0
2007-07-02 10:00:00,17.17,17.28,17.16,17.24,823000.0,17.17,17.28,17.16,17.24,823000.0
2007-07-02 10:10:00,17.24,17.37,17.23,17.27,1953000.0,17.24,17.37,17.23,17.27,1953000.0
2007-07-02 10:20:00,17.27,17.36,17.27,17.28,1062000.0,17.27,17.36,17.27,17.28,1062000.0
2007-07-02 10:30:00,17.29,17.34,17.25,17.29,901000.0,17.29,17.34,17.25,17.29,901000.0
2007-07-02 10:40:00,17.28,17.31,17.22,17.3,842000.0,17.28,17.31,17.22,17.3,842000.0
2007-07-02 10:50:00,17.3,17.32,17.28,17.3,547000.0,17.3,17.32,17.28,17.3,547000.0
2007-07-02 11:00:00,17.3,17.32,17.26,17.27,397000.0,17.3,17.32,17.26,17.27,397000.0
2007-07-02 11:10:00,17.27,17.28,17.23,17.28,474000.0,17.27,17.28,17.23,17.28,474000.0
2007-07-02 11:20:00,17.28,17.31,17.26,17.31,357000.0,17.28,17.31,17.26,17.31,357000.0
2007-07-02 11:30:00,17.31,17.48,17.29,17.47,1067000.0,17.31,17.48,17.29,17.47,1067000.0
2007-07-02 11:40:00,17.47,17.49,17.39,17.48,904000.0,17.47,17.49,17.39,17.48,904000.0
2007-07-02 11:50:00,17.48,17.5,17.43,17.43,858000.0,17.48,17.5,17.43,17.43,858000.0
2007-07-02 12:00:00,17.44,17.62,17.28,17.62,1295000.0,17.44,17.62,17.28,17.62,1295000.0
2007-07-02 12:10:00,17.62,17.75,17.62,17.66,1638000.0,17.62,17.75,17.62,17.66,1638000.0
2007-07-02 12:20:00,17.67,17.68,17.59,17.63,941000.0,17.67,17.68,17.59,17.63,941000.0
2007-07-02 12:30:00,17.64,17.68,17.62,17.65,480000.0,17.64,17.68,17.62,17.65,480000.0
2007-07-02 12:40:00,17.66,17.73,17.66,17.71,361000.0,17.66,17.73,17.66,17.71,361000.0
2007-07-02 12:50:00,17.71,17.87,17.71,17.82,1286000.0,17.71,17.87,17.71,17.82,1286000.0
2007-07-02 13:00:00,17.83,17.89,17.75,17.82,1011000.0,17.83,17.89,17.75,17.82,1011000.0
2007-07-02 13:10:00,17.82,17.82,17.75,17.8,505000.0,17.82,17.82,17.75,17.8,505000.0
2007-07-02 13:20:00,17.81,17.89,17.78,17.78,780000.0,17.81,17.89,17.78,17.78,780000.0
2007-07-02 13:30:00,17.79,17.8,17.68,17.73,759000.0,17.79,17.8,17.68,17.73,759000.0
2007-07-02 13:40:00,17.73,17.8,17.73,17.78,527000.0,17.73,17.8,17.73,17.78,527000.0
2007-07-02 13:50:00,17.78,17.82,17.75,17.78,663000.0,17.78,17.82,17.75,17.78,663000.0
2007-07-02 14:00:00,17.78,17.96,17.78,17.95,1329000.0,17.78,17.96,17.78,17.95,1329000.0
2007-07-02 14:10:00,17.95,18.05,17.87,18.04,1914000.0,17.95,18.05,17.87,18.04,1914000.0
2007-07-02 14:20:00,18.04,18.22,18.0,18.13,2939000.0,18.04,18.22,18.0,18.13,2939000.0
2007-07-02 14:30:00,18.13,18.27,18.09,18.21,2373000.0,18.13,18.27,18.09,18.21,2373000.0
2007-07-02 14:40:00,18.21,18.48,18.21,18.32,4513000.0,18.21,18.48,18.21,18.32,4513000.0
2007-07-02 14:50:00,18.32,18.35,18.19,18.19,3085000.0,18.32,18.35,18.19,18.19,3085000.0
2007-07-02 15:00:00,18.19,18.3,18.18,18.25,1882000.0,18.19,18.3,18.18,18.25,1882000.0
2007-07-02 15:10:00,18.25,18.37,18.25,18.35,1842000.0,18.25,18.37,18.25,18.35,1842000.0
2007-07-02 15:20:00,18.35,18.48,18.32,18.42,1931000.0,18.35,18.48,18.32,18.42,1931000.0
2007-07-02 15:30:00,18.43,18.52,18.4,18.49,2388000.0,18.43,18.52,18.4,18.49,2388000.0
2007-07-02 15:40:00,18.49,18.51,18.4,18.51,2657000.0,18.49,18.51,18.4,18.51,2657000.0
2007-07-02 15:50:00,18.51,18.7,18.5,18.64,4587000.0,18.51,18.7,18.5,18.64,4587000.0
2007-07-03 09:30:00,19.02,19.05,18.56,18.85,6632000.0,19.02,19.05,18.56,18.85,6632000.0
2007-07-03 09:40:00,18.85,19.32,18.84,19.08,6707000.0,18.85,19.32,18.84,19.08,6707000.0
2007-07-03 09:50:00,19.09,19.38,19.05,19.35,5623000.0,19.09,19.38,19.05,19.35,5623000.0
2007-07-03 10:00:00,19.34,19.35,19.06,19.12,3869000.0,19.34,19.35,19.06,19.12,3869000.0
2007-07-03 10:10:00,19.12,19.16,18.83,18.85,3876000.0,19.12,19.16,18.83,18.85,3876000.0
2007-07-03 10:20:00,18.86,18.99,18.62,18.92,3715000.0,18.86,18.99,18.62,18.92,3715000.0
2007-07-03 10:30:00,18.92,19.05,18.79,18.84,2912000.0,18.92,19.05,18.79,18.84,2912000.0
2007-07-03 10:40:00,18.83,18.83,18.58,18.64,3745000.0,18.83,18.83,18.58,18.64,3745000.0
2007-07-03 10:50:00,18.64,18.74,18.56,18.68,2383000.0,18.64,18.74,18.56,18.68,2383000.0
2007-07-03 11:00:00,18.68,18.68,18.5,18.54,2405000.0,18.68,18.68,18.5,18.54,2405000.0
2007-07-03 11:10:00,18.52,18.53,18.33,18.36,2769000.0,18.52,18.53,18.33,18.36,2769000.0
2007-07-03 11:20:00,18.36,18.45,18.32,18.37,1726000.0,18.36,18.45,18.32,18.37,1726000.0
2007-07-03 11:30:00,18.37,18.4,18.23,18.26,2109000.0,18.37,18.4,18.23,18.26,2109000.0
2007-07-03 11:40:00,18.27,18.35,18.24,18.31,1153000.0,18.27,18.35,18.24,18.31,1153000.0
2007-07-03 11:50:00,18.32,18.39,18.3,18.37,922000.0,18.32,18.39,18.3,18.37,922000.0
2007-07-03 12:00:00,18.37,18.39,18.32,18.34,932000.0,18.37,18.39,18.32,18.34,932000.0
2007-07-03 12:10:00,18.35,18.35,18.29,18.31,537000.0,18.35,18.35,18.29,18.31,537000.0
2007-07-03 12:20:00,18.31,18.31,18.2,18.25,1127000.0,18.31,18.31,18.2,18.25,1127000.0
2007-07-03 12:30:00,18.25,18.27,18.15,18.18,1604000.0,18.25,18.27,18.15,18.18,1604000.0
2007-07-03 12:40:00,18.18,18.18,18.06,18.12,1909000.0,18.18,18.18,18.06,18.12,1909000.0
2007-07-03 12:50:00,18.12,18.16,18.03,18.1,2060000.0,18.12,18.16,18.03,18.1,2060000.0
2007-07-05 09:30:00,18.12,18.21,17.6,17.97,4202000.0,18.12,18.21,17.6,17.97,4202000.0
2007-07-05 09:40:00,17.97,18.46,17.97,18.28,3207000.0,17.97,18.46,17.97,18.28,3207000.0
2007-07-05 09:50:00,18.3,18.34,18.24,18.26,984000.0,18.3,18.34,18.24,18.26,984000.0
2007-07-05 10:00:00,18.28,18.58,18.27,18.58,2452000.0,18.28,18.58,18.27,18.58,2452000.0
2007-07-05 10:10:00,18.58,18.58,18.37,18.4,1513000.0,18.58,18.58,18.37,18.4,1513000.0
2007-07-05 10:20:00,18.41,18.53,18.39,18.49,1232000.0,18.41,18.53,18.39,18.49,1232000.0
2007-07-05 10:30:00,18.48,18.52,18.45,18.5,772000.0,18.48,18.52,18.45,18.5,772000.0
2007-07-05 10:40:00,18.5,18.54,18.35,18.38,1021000.0,18.5,18.54,18.35,18.38,1021000.0
2007-07-05 10:50:00,18.38,18.44,18.27,18.43,800000.0,18.38,18.44,18.27,18.43,800000.0
2007-07-05 11:00:00,18.43,18.43,18.28,18.36,682000.0,18.43,18.43,18.28,18.36,682000.0
2007-07-05 11:10:00,18.35,18.39,18.32,18.37,279000.0,18.35,18.39,18.32,18.37,279000.0
2007-07-05 11:20:00,18.37,18.43,18.37,18.43,431000.0,18.37,18.43,18.37,18.43,431000.0
2007-07-05 11:30:00,18.42,18.52,18.38,18.51,641000.0,18.42,18.52,18.38,18.51,641000.0
2007-07-05 11:40:00,18.47,18.53,18.47,18.52,450000.0,18.47,18.53,18.47,18.52,450000.0
2007-07-05 11:50:00,18.52,18.53,18.37,18.38,381000.0,18.52,18.53,18.37,18.38,381000.0
2007-07-05 12:00:00,18.38,18.44,18.33,18.4,425000.0,18.38,18.44,18.33,18.4,425000.0
2007-07-05 12:10:00,18.39,18.43,18.34,18.4,283000.0,18.39,18.43,18.34,18.4,283000.0
2007-07-05 12:20:00,18.39,18.42,18.35,18.36,213000.0,18.39,18.42,18.35,18.36,213000.0
2007-07-05 12:30:00,18.36,18.39,18.32,18.32,343000.0,18.36,18.39,18.32,18.32,343000.0
2007-07-05 12:40:00,18.32,18.35,18.28,18.33,400000.0,18.32,18.35,18.28,18.33,400000.0
2007-07-05 12:50:00,18.31,18.4,18.31,18.37,261000.0,18.31,18.4,18.31,18.37,261000.0
2007-07-05 13:00:00,18.37,18.39,18.36,18.36,239000.0,18.37,18.39,18.36,18.36,239000.0
2007-07-05 13:10:00,18.36,18.5,18.35,18.48,537000.0,18.36,18.5,18.35,18.48,537000.0
2007-07-05 13:20:00,18.48,18.53,18.46,18.49,329000.0,18.48,18.53,18.46,18.49,329000.0
2007-07-05 13:30:00,18.5,18.54,18.49,18.53,453000.0,18.5,18.54,18.49,18.53,453000.0
2007-07-05 13:40:00,18.52,18.53,18.45,18.48,294000.0,18.52,18.53,18.45,18.48,294000.0
2007-07-05 13:50:00,18.48,18.48,18.43,18.45,143000.0,18.48,18.48,18.43,18.45,143000.0
2007-07-05 14:00:00,18.45,18.48,18.43,18.47,203000.0,18.45,18.48,18.43,18.47,203000.0
2007-07-05 14:10:00,18.46,18.51,18.45,18.48,415000.0,18.46,18.51,18.45,18.48,415000.0
2007-07-05 14:20:00,18.48,18.52,18.47,18.5,285000.0,18.48,18.52,18.47,18.5,285000.0
2007-07-05 14:30:00,18.5,18.53,18.48,18.5,392000.0,18.5,18.53,18.48,18.5,392000.0
2007-07-05 14:40:00,18.5,18.53,18.48,18.52,514000.0,18.5,18.53,18.48,18.52,514000.0
2007-07-05 14:50:00,18.52,18.64,18.51,18.54,1309000.0,18.52,18.64,18.51,18.54,1309000.0
2007-07-05 15:00:00,18.57,18.58,18.51,18.58,356000.0,18.57,18.58,18.51,18.58,356000.0
2007-07-05 15:10:00,18.58,18.6,18.5,18.51,488000.0,18.58,18.6,18.5,18.51,488000.0
2007-07-05 15:20:00,18.52,18.54,18.48,18.51,446000.0,18.52,18.54,18.48,18.51,446000.0
2007-07-05 15:30:00,18.51,18.52,18.47,18.49,427000.0,18.51,18.52,18.47,18.49,427000.0
2007-07-05 15:40:00,18.48,18.51,18.43,18.48,1059000.0,18.48,18.51,18.43,18.48,1059000.0
2007-07-05 15:50:00,18.49,18.51,18.46,18.5,851000.0,18.49,18.51,18.46,18.5,851000.0
2007-07-06 09:30:00,18.77,19.2,18.77,19.17,5568000.0,18.77,19.2,18.77,19.17,5568000.0
2007-07-06 09:40:00,19.18,19.42,19.15,19.25,5703000.0,19.18,19.42,19.15,19.25,5703000.0
2007-07-06 09:50:00,19.24,19.27,19.06,19.19,2828000.0,19.24,19.27,19.06,19.19,2828000.0
2007-07-06 10:00:00,19.18,19.28,19.16,19.19,1785000.0,19.18,19.28,19.16,19.19,1785000.0
2007-07-06 10:10:00,19.2,19.2,19.06,19.1,1506000.0,19.2,19.2,19.06,19.1,1506000.0
2007-07-06 10:20:00,19.11,19.14,18.96,19.04,2184000.0,19.11,19.14,18.96,19.04,2184000.0
2007-07-06 10:30:00,19.04,19.12,18.98,19.1,1427000.0,19.04,19.12,18.98,19.1,1427000.0
2007-07-06 10:40:00,19.1,19.22,19.1,19.19,1330000.0,19.1,19.22,19.1,19.19,1330000.0
2007-07-06 10:50:00,19.19,19.22,19.13,19.21,930000.0,19.19,19.22,19.13,19.21,930000.0
2007-07-06 11:00:00,19.2,19.22,19.16,19.18,814000.0,19.2,19.22,19.16,19.18,814000.0
2007-07-06 11:10:00,19.18,19.27,19.17,19.18,1275000.0,19.18,19.27,19.17,19.18,1275000.0
2007-07-06 11:20:00,19.17,19.18,19.11,19.15,726000.0,19.17,19.18,19.11,19.15,726000.0
2007-07-06 11:30:00,19.16,19.25,19.16,19.19,703000.0,19.16,19.25,19.16,19.19,703000.0
2007-07-06 11:40:00,19.18,19.25,19.18,19.2,500000.0,19.18,19.25,19.18,19.2,500000.0
2007-07-06 11:50:00,19.22,19.33,19.2,19.24,909000.0,19.22,19.33,19.2,19.24,909000.0
2007-07-06 12:00:00,19.24,19.3,19.23,19.27,879000.0,19.24,19.3,19.23,19.27,879000.0
2007-07-06 12:10:00,19.27,19.3,19.17,19.21,983000.0,19.27,19.3,19.17,19.21,983000.0
2007-07-06 12:20:00,19.21,19.23,19.18,19.21,500000.0,19.21,19.23,19.18,19.21,500000.0
2007-07-06 12:30:00,19.21,19.23,19.18,19.21,250000.0,19.21,19.23,19.18,19.21,250000.0
2007-07-06 12:40:00,19.22,19.27,19.21,19.24,339000.0,19.22,19.27,19.21,19.24,339000.0
2007-07-06 12:50:00,19.24,19.29,19.24,19.26,469000.0,19.24,19.29,19.24,19.26,469000.0
2007-07-06 13:00:00,19.26,19.29,19.24,19.27,471000.0,19.26,19.29,19.24,19.27,471000.0
2007-07-06 13:10:00,19.26,19.3,19.25,19.28,658000.0,19.26,19.3,19.25,19.28,658000.0
2007-07-06 13:20:00,19.28,19.29,19.2,19.25,440000.0,19.28,19.29,19.2,19.25,440000.0
2007-07-06 13:30:00,19.26,19.29,19.24,19.28,337000.0,19.26,19.29,19.24,19.28,337000.0
2007-07-06 13:40:00,19.29,19.35,19.26,19.33,1194000.0,19.29,19.35,19.26,19.33,1194000.0
2007-07-06 13:50:00,19.33,19.39,19.33,19.39,931000.0,19.33,19.39,19.33,19.39,931000.0
2007-07-06 14:00:00,19.39,19.63,19.38,19.56,3767000.0,19.39,19.63,19.38,19.56,3767000.0
2007-07-06 14:10:00,19.57,19.83,19.5,19.8,4095000.0,19.57,19.83,19.5,19.8,4095000.0
2007-07-06 14:20:00,19.8,19.99,19.69,19.88,5110000.0,19.8,19.99,19.69,19.88,5110000.0
2007-07-06 14:30:00,19.88,19.93,19.78,19.8,3086000.0,19.88,19.93,19.78,19.8,3086000.0
2007-07-06 14:40:00,19.81,19.82,19.61,19.64,3022000.0,19.81,19.82,19.61,19.64,3022000.0
2007-07-06 14:50:00,19.65,19.77,19.57,19.73,2777000.0,19.65,19.77,19.57,19.73,2777000.0
2007-07-06 15:00:00,19.73,19.87,19.72,19.86,2366000.0,19.73,19.87,19.72,19.86,2366000.0
2007-07-06 15:10:00,19.85,19.86,19.7,19.74,1747000.0,19.85,19.86,19.7,19.74,1747000.0
2007-07-06 15:20:00,19.74,19.76,19.59,19.65,1780000.0,19.74,19.76,19.59,19.65,1780000.0
2007-07-06 15:30:00,19.65,19.71,19.58,19.67,1667000.0,19.65,19.71,19.58,19.67,1667000.0
2007-07-06 15:40:00,19.68,19.68,19.55,19.62,1736000.0,19.68,19.68,19.55,19.62,1736000.0
2007-07-06 15:50:00,19.61,19.78,19.61,19.74,3309000.0,19.61,19.78,19.61,19.74,3309000.0
2007-07-09 09:30:00,19.39,19.75,19.15,19.56,6316000.0,19.39,19.75,19.15,19.56,6316000.0
2007-07-09 09:40:00,19.56,19.73,19.56,19.58,3467000.0,19.56,19.73,19.56,19.58,3467000.0
2007-07-09 09:50:00,19.6,19.69,19.57,19.59,1326000.0,19.6,19.69,19.57,19.59,1326000.0
2007-07-09 10:00:00,19.6,19.63,19.43,19.48,2413000.0,19.6,19.63,19.43,19.48,2413000.0
2007-07-09 10:10:00,19.48,19.53,19.39,19.42,1666000.0,19.48,19.53,19.39,19.42,1666000.0
2007-07-09 10:20:00,19.42,19.53,19.41,19.49,832000.0,19.42,19.53,19.41,19.49,832000.0
2007-07-09 10:30:00,19.48,19.5,19.33,19.36,1624000.0,19.48,19.5,19.33,19.36,1624000.0
2007-07-09 10:40:00,19.36,19.37,19.28,19.31,1708000.0,19.36,19.37,19.28,19.31,1708000.0
2007-07-09 10:50:00,19.31,19.37,19.22,19.31,1512000.0,19.31,19.37,19.22,19.31,1512000.0
2007-07-09 11:00:00,19.31,19.44,19.31,19.42,1186000.0,19.31,19.44,19.31,19.42,1186000.0
2007-07-09 11:10:00,19.41,19.42,19.36,19.4,544000.0,19.41,19.42,19.36,19.4,544000.0
2007-07-09 11:20:00,19.41,19.42,19.37,19.4,430000.0,19.41,19.42,19.37,19.4,430000.0
2007-07-09 11:30:00,19.41,19.42,19.38,19.4,442000.0,19.41,19.42,19.38,19.4,442000.0
2007-07-09 11:40:00,19.39,19.4,19.36,19.39,416000.0,19.39,19.4,19.36,19.39,416000.0
2007-07-09 11:50:00,19.4,19.44,19.39,19.42,585000.0,19.4,19.44,19.39,19.42,585000.0
2007-07-09 12:00:00,19.42,19.43,19.4,19.42,539000.0,19.42,19.43,19.4,19.42,539000.0
2007-07-09 12:10:00,19.42,19.43,19.36,19.37,510000.0,19.42,19.43,19.36,19.37,510000.0
2007-07-09 12:20:00,19.38,19.4,19.37,19.4,217000.0,19.38,19.4,19.37,19.4,217000.0
2007-07-09 12:30:00,19.4,19.43,19.39,19.43,505000.0,19.4,19.43,19.39,19.43,505000.0
2007-07-09 12:40:00,19.43,19.53,19.41,19.5,514000.0,19.43,19.53,19.41,19.5,514000.0
2007-07-09 12:50:00,19.5,19.56,19.5,19.52,839000.0,19.5,19.56,19.5,19.52,839000.0
2007-07-09 13:00:00,19.51,19.52,19.49,19.51,368000.0,19.51,19.52,19.49,19.51,368000.0
2007-07-09 13:10:00,19.51,19.52,19.49,19.52,530000.0,19.51,19.52,19.49,19.52,530000.0
2007-07-09 13:20:00,19.52,19.52,19.5,19.51,290000.0,19.52,19.52,19.5,19.51,290000.0
2007-07-09 13:30:00,19.51,19.52,19.47,19.5,340000.0,19.51,19.52,19.47,19.5,340000.0
2007-07-09 13:40:00,19.5,19.51,19.46,19.47,122000.0,19.5,19.51,19.46,19.47,122000.0
2007-07-09 13:50:00,19.48,19.48,19.41,19.44,300000.0,19.48,19.48,19.41,19.44,300000.0
2007-07-09 14:00:00,19.45,19.46,19.41,19.41,321000.0,19.45,19.46,19.41,19.41,321000.0
2007-07-09 14:10:00,19.41,19.41,19.36,19.37,508000.0,19.41,19.41,19.36,19.37,508000.0
2007-07-09 14:20:00,19.37,19.39,19.36,19.38,274000.0,19.37,19.39,19.36,19.38,274000.0
2007-07-09 14:30:00,19.38,19.47,19.38,19.44,386000.0,19.38,19.47,19.38,19.44,386000.0
2007-07-09 14:40:00,19.43,19.48,19.43,19.45,297000.0,19.43,19.48,19.43,19.45,297000.0
2007-07-09 14:50:00,19.46,19.49,19.43,19.47,284000.0,19.46,19.49,19.43,19.47,284000.0
2007-07-09 15:00:00,19.46,19.51,19.43,19.45,483000.0,19.46,19.51,19.43,19.45,483000.0
2007-07-09 15:10:00,19.45,19.5,19.44,19.48,530000.0,19.45,19.5,19.44,19.48,530000.0
2007-07-09 15:20:00,19.47,19.48,19.41,19.43,365000.0,19.47,19.48,19.41,19.43,365000.0
2007-07-09 15:30:00,19.43,19.44,19.39,19.39,513000.0,19.43,19.44,19.39,19.39,513000.0
2007-07-09 15:40:00,19.39,19.4,19.36,19.39,1420000.0,19.39,19.4,19.36,19.39,1420000.0
2007-07-09 15:50:00,19.39,19.4,19.35,19.39,1704000.0,19.39,19.4,19.35,19.39,1704000.0
2007-07-10 09:30:00,19.5,19.95,19.41,19.87,5565000.0,19.5,19.95,19.41,19.87,5565000.0
2007-07-10 09:40:00,19.85,20.2,19.83,20.13,7329000.0,19.85,20.2,19.83,20.13,7329000.0
2007-07-10 09:50:00,20.12,20.28,19.97,20.01,5424000.0,20.12,20.28,19.97,20.01,5424000.0
2007-07-10 10:00:00,20.0,20.17,20.0,20.13,2410000.0,20.0,20.17,20.0,20.13,2410000.0
2007-07-10 10:10:00,20.13,20.32,20.1,20.28,2870000.0,20.13,20.32,20.1,20.28,2870000.0
2007-07-10 10:20:00,20.28,20.56,20.24,20.53,4343000.0,20.28,20.56,20.24,20.53,4343000.0
2007-07-10 10:30:00,20.54,20.62,20.43,20.47,4273000.0,20.54,20.62,20.43,20.47,4273000.0
2007-07-10 10:40:00,20.47,20.5,20.4,20.44,2117000.0,20.47,20.5,20.4,20.44,2117000.0
2007-07-10 10:50:00,20.43,20.48,20.36,20.37,1240000.0,20.43,20.48,20.36,20.37,1240000.0
2007-07-10 11:00:00,20.37,20.49,20.37,20.49,1162000.0,20.37,20.49,20.37,20.49,1162000.0
2007-07-10 11:10:00,20.49,20.65,20.46,20.61,2561000.0,20.49,20.65,20.46,20.61,2561000.0
2007-07-10 11:20:00,20.6,20.62,20.46,20.5,1700000.0,20.6,20.62,20.46,20.5,1700000.0
2007-07-10 11:30:00,20.48,20.58,20.47,20.54,779000.0,20.48,20.58,20.47,20.54,779000.0
2007-07-10 11:40:00,20.54,20.56,20.5,20.51,462000.0,20.54,20.56,20.5,20.51,462000.0
2007-07-10 11:50:00,20.51,20.52,20.46,20.48,818000.0,20.51,20.52,20.46,20.48,818000.0
2007-07-10 12:00:00,20.48,20.59,20.48,20.56,810000.0,20.48,20.59,20.48,20.56,810000.0
2007-07-10 12:10:00,20.56,20.57,20.48,20.5,565000.0,20.56,20.57,20.48,20.5,565000.0
2007-07-10 12:20:00,20.51,20.52,20.41,20.43,696000.0,20.51,20.52,20.41,20.43,696000.0
2007-07-10 12:30:00,20.43,20.44,20.37,20.4,878000.0,20.43,20.44,20.37,20.4,878000.0
2007-07-10 12:40:00,20.41,20.42,20.26,20.32,1134000.0,20.41,20.42,20.26,20.32,1134000.0
2007-07-10 12:50:00,20.3,20.35,20.29,20.32,512000.0,20.3,20.35,20.29,20.32,512000.0
2007-07-10 13:00:00,20.31,20.4,20.31,20.35,579000.0,20.31,20.4,20.31,20.35,579000.0
2007-07-10 13:10:00,20.36,20.48,20.35,20.42,805000.0,20.36,20.48,20.35,20.42,805000.0
2007-07-10 13:20:00,20.42,20.45,20.35,20.42,712000.0,20.42,20.45,20.35,20.42,712000.0
2007-07-10 13:30:00,20.43,20.45,20.42,20.44,598000.0,20.43,20.45,20.42,20.44,598000.0
2007-07-10 13:40:00,20.44,20.5,20.28,20.29,1316000.0,20.44,20.5,20.28,20.29,1316000.0
2007-07-10 13:50:00,20.29,20.35,20.18,20.32,1554000.0,20.29,20.35,20.18,20.32,1554000.0
2007-07-10 14:00:00,20.32,20.35,20.22,20.28,1218000.0,20.32,20.35,20.22,20.28,1218000.0
2007-07-10 14:10:00,20.27,20.28,20.15,20.25,1467000.0,20.27,20.28,20.15,20.25,1467000.0
2007-07-10 14:20:00,20.25,20.28,20.2,20.21,964000.0,20.25,20.28,20.2,20.21,964000.0
2007-07-10 14:30:00,20.25,20.25,20.11,20.14,1300000.0,20.25,20.25,20.11,20.14,1300000.0
2007-07-10 14:40:00,20.15,20.24,20.11,20.13,1306000.0,20.15,20.24,20.11,20.13,1306000.0
2007-07-10 14:50:00,20.12,20.15,20.04,20.1,1356000.0,20.12,20.15,20.04,20.1,1356000.0
2007-07-10 15:00:00,20.1,20.16,20.04,20.07,1151000.0,20.1,20.16,20.04,20.07,1151000.0
2007-07-10 15:10:00,20.11,20.17,20.04,20.15,1074000.0,20.11,20.17,20.04,20.15,1074000.0
2007-07-10 15:20:00,20.16,20.28,20.14,20.23,1280000.0,20.16,20.28,20.14,20.23,1280000.0
2007-07-10 15:30:00,20.24,20.24,20.16,20.2,810000.0,20.24,20.24,20.16,20.2,810000.0
2007-07-10 15:40:00,20.2,20.26,20.18,20.25,1118000.0,20.2,20.26,20.18,20.25,1118000.0
2007-07-10 15:50:00,20.25,20.4,20.09,20.38,2637000.0,20.25,20.4,20.09,20.38,2637000.0
2007-07-11 09:30:00,20.68,20.93,20.5,20.51,8052000.0,20.68,20.93,20.5,20.51,8052000.0
2007-07-11 09:40:00,20.51,20.76,20.51,20.63,3418000.0,20.51,20.76,20.51,20.63,3418000.0
2007-07-11 09:50:00,20.62,20.62,20.31,20.34,4490000.0,20.62,20.62,20.31,20.34,4490000.0
2007-07-11 10:00:00,20.34,20.4,20.01,20.31,4010000.0,20.34,20.4,20.01,20.31,4010000.0
2007-07-11 10:10:00,20.31,20.65,20.29,20.56,3327000.0,20.31,20.65,20.29,20.56,3327000.0
2007-07-11 10:20:00,20.56,20.68,20.54,20.61,1391000.0,20.56,20.68,20.54,20.61,1391000.0
2007-07-11 10:30:00,20.61,20.63,20.41,20.44,1838000.0,20.61,20.63,20.41,20.44,1838000.0
2007-07-11 10:40:00,20.44,20.5,20.36,20.45,1330000.0,20.44,20.5,20.36,20.45,1330000.0
2007-07-11 10:50:00,20.47,20.53,20.43,20.5,983000.0,20.47,20.53,20.43,20.5,983000.0
2007-07-11 11:00:00,20.5,20.57,20.43,20.47,1016000.0,20.5,20.57,20.43,20.47,1016000.0
2007-07-11 11:10:00,20.46,20.46,20.37,20.45,1052000.0,20.46,20.46,20.37,20.45,1052000.0
2007-07-11 11:20:00,20.45,20.45,20.28,20.3,1474000.0,20.45,20.45,20.28,20.3,1474000.0
2007-07-11 11:30:00,20.31,20.44,20.26,20.4,1096000.0,20.31,20.44,20.26,20.4,1096000.0
2007-07-11 11:40:00,20.4,20.42,20.35,20.37,692000.0,20.4,20.42,20.35,20.37,692000.0
2007-07-11 11:50:00,20.38,20.39,20.3,20.36,658000.0,20.38,20.39,20.3,20.36,658000.0
2007-07-11 12:00:00,20.35,20.38,20.28,20.3,611000.0,20.35,20.38,20.28,20.3,611000.0
2007-07-11 12:10:00,20.3,20.33,20.19,20.22,1093000.0,20.3,20.33,20.19,20.22,1093000.0
2007-07-11 12:20:00,20.23,20.29,20.21,20.23,527000.0,20.23,20.29,20.21,20.23,527000.0
2007-07-11 12:30:00,20.24,20.28,20.16,20.24,728000.0,20.24,20.28,20.16,20.24,728000.0
2007-07-11 12:40:00,20.23,20.23,20.15,20.16,607000.0,20.23,20.23,20.15,20.16,607000.0
2007-07-11 12:50:00,20.15,20.25,20.14,20.23,722000.0,20.15,20.25,20.14,20.23,722000.0
2007-07-11 13:00:00,20.24,20.37,20.21,20.33,1034000.0,20.24,20.37,20.21,20.33,1034000.0
2007-07-11 13:10:00,20.32,20.4,20.27,20.35,587000.0,20.32,20.4,20.27,20.35,587000.0
2007-07-11 13:20:00,20.35,20.4,20.32,20.4,609000.0,20.35,20.4,20.32,20.4,609000.0
2007-07-11 13:30:00,20.4,20.5,20.35,20.49,988000.0,20.4,20.5,20.35,20.49,988000.0
2007-07-11 13:40:00,20.49,20.52,20.43,20.45,911000.0,20.49,20.52,20.43,20.45,911000.0
2007-07-11 13:50:00,20.45,20.46,20.34,20.36,559000.0,20.45,20.46,20.34,20.36,559000.0
2007-07-11 14:00:00,20.36,20.45,20.3,20.33,658000.0,20.36,20.45,20.3,20.33,658000.0
2007-07-11 14:10:00,20.34,20.42,20.32,20.41,397000.0,20.34,20.42,20.32,20.41,397000.0
2007-07-11 14:20:00,20.41,20.41,20.34,20.37,242000.0,20.41,20.41,20.34,20.37,242000.0
2007-07-11 14:30:00,20.37,20.4,20.3,20.38,396000.0,20.37,20.4,20.3,20.38,396000.0
2007-07-11 14:40:00,20.38,20.38,20.26,20.33,618000.0,20.38,20.38,20.26,20.33,618000.0
2007-07-11 14:50:00,20.31,20.36,20.27,20.33,399000.0,20.31,20.36,20.27,20.33,399000.0
2007-07-11 15:00:00,20.32,20.42,20.32,20.41,633000.0,20.32,20.42,20.32,20.41,633000.0
2007-07-11 15:10:00,20.4,20.49,20.38,20.49,664000.0,20.4,20.49,20.38,20.49,664000.0
2007-07-11 15:20:00,20.49,20.5,20.44,20.48,660000.0,20.49,20.5,20.44,20.48,660000.0
2007-07-11 15:30:00,20.48,20.49,20.44,20.45,632000.0,20.48,20.49,20.44,20.45,632000.0
2007-07-11 15:40:00,20.45,20.57,20.45,20.55,1380000.0,20.45,20.57,20.45,20.55,1380000.0
2007-07-11 15:50:00,20.55,20.65,20.52,20.53,2866000.0,20.55,20.65,20.52,20.53,2866000.0
2007-07-12 09:30:00,20.78,20.78,20.45,20.57,3450000.0,20.78,20.78,20.45,20.57,3450000.0
2007-07-12 09:40:00,20.57,20.8,20.55,20.68,3259000.0,20.57,20.8,20.55,20.68,3259000.0
2007-07-12 09:50:00,20.68,20.73,20.45,20.49,2523000.0,20.68,20.73,20.45,20.49,2523000.0
2007-07-12 10:00:00,20.48,20.64,20.48,20.55,1408000.0,20.48,20.64,20.48,20.55,1408000.0
2007-07-12 10:10:00,20.56,20.6,20.47,20.48,1076000.0,20.56,20.6,20.47,20.48,1076000.0
2007-07-12 10:20:00,20.48,20.52,20.37,20.49,1906000.0,20.48,20.52,20.37,20.49,1906000.0
2007-07-12 10:30:00,20.5,20.57,20.4,20.45,1278000.0,20.5,20.57,20.4,20.45,1278000.0
2007-07-12 10:40:00,20.47,20.58,20.45,20.56,878000.0,20.47,20.58,20.45,20.56,878000.0
2007-07-12 10:50:00,20.56,20.67,20.48,20.52,1295000.0,20.56,20.67,20.48,20.52,1295000.0
2007-07-12 11:00:00,20.52,20.54,20.47,20.49,442000.0,20.52,20.54,20.47,20.49,442000.0
2007-07-12 11:10:00,20.5,20.52,20.46,20.49,418000.0,20.5,20.52,20.46,20.49,418000.0
2007-07-12 11:20:00,20.5,20.5,20.41,20.49,568000.0,20.5,20.5,20.41,20.49,568000.0
2007-07-12 11:30:00,20.49,20.59,20.47,20.57,799000.0,20.49,20.59,20.47,20.57,799000.0
2007-07-12 11:40:00,20.56,20.57,20.5,20.54,298000.0,20.56,20.57,20.5,20.54,298000.0
2007-07-12 11:50:00,20.55,20.62,20.54,20.57,604000.0,20.55,20.62,20.54,20.57,604000.0
2007-07-12 12:00:00,20.58,20.65,20.58,20.64,656000.0,20.58,20.65,20.58,20.64,656000.0
2007-07-12 12:10:00,20.64,20.66,20.58,20.61,639000.0,20.64,20.66,20.58,20.61,639000.0
2007-07-12 12:20:00,20.61,20.64,20.58,20.64,336000.0,20.61,20.64,20.58,20.64,336000.0
2007-07-12 12:30:00,20.64,20.65,20.57,20.57,363000.0,20.64,20.65,20.57,20.57,363000.0
2007-07-12 12:40:00,20.58,20.6,20.54,20.57,229000.0,20.58,20.6,20.54,20.57,229000.0
2007-07-12 12:50:00,20.58,20.65,20.58,20.6,234000.0,20.58,20.65,20.58,20.6,234000.0
2007-07-12 13:00:00,20.6,20.64,20.58,20.61,280000.0,20.6,20.64,20.58,20.61,280000.0
2007-07-12 13:10:00,20.6,20.63,20.56,20.57,311000.0,20.6,20.63,20.56,20.57,311000.0
2007-07-12 13:20:00,20.57,20.59,20.53,20.57,306000.0,20.57,20.59,20.53,20.57,306000.0
2007-07-12 13:30:00,20.57,20.59,20.54,20.58,178000.0,20.57,20.59,20.54,20.58,178000.0
2007-07-12 13:40:00,20.58,20.61,20.53,20.55,432000.0,20.58,20.61,20.53,20.55,432000.0
2007-07-12 13:50:00,20.55,20.58,20.52,20.52,425000.0,20.55,20.58,20.52,20.52,425000.0
2007-07-12 14:00:00,20.52,20.54,20.5,20.52,424000.0,20.52,20.54,20.5,20.52,424000.0
2007-07-12 14:10:00,20.51,20.54,20.51,20.51,234000.0,20.51,20.54,20.51,20.51,234000.0
2007-07-12 14:20:00,20.52,20.54,20.51,20.52,142000.0,20.52,20.54,20.51,20.52,142000.0
2007-07-12 14:30:00,20.52,20.53,20.48,20.49,482000.0,20.52,20.53,20.48,20.49,482000.0
2007-07-12 14:40:00,20.49,20.54,20.48,20.51,515000.0,20.49,20.54,20.48,20.51,515000.0
2007-07-12 14:50:00,20.51,20.59,20.51,20.58,315000.0,20.51,20.59,20.51,20.58,315000.0
2007-07-12 15:00:00,20.58,20.59,20.48,20.51,710000.0,20.58,20.59,20.48,20.51,710000.0
2007-07-12 15:10:00,20.51,20.55,20.49,20.49,349000.0,20.51,20.55,20.49,20.49,349000.0
2007-07-12 15:20:00,20.49,20.51,20.47,20.49,607000.0,20.49,20.51,20.47,20.49,607000.0
2007-07-12 15:30:00,20.49,20.57,20.48,20.56,1288000.0,20.49,20.57,20.48,20.56,1288000.0
2007-07-12 15:40:00,20.56,20.6,20.54,20.58,1108000.0,20.56,20.6,20.54,20.58,1108000.0
2007-07-12 15:50:00,20.59,20.66,20.58,20.61,2176000.0,20.59,20.66,20.58,20.61,2176000.0
2007-07-13 09:30:00,20.65,20.65,20.4,20.46,1520000.0,20.65,20.65,20.4,20.46,1520000.0
2007-07-13 09:40:00,20.46,20.5,20.04,20.24,2890000.0,20.46,20.5,20.04,20.24,2890000.0
2007-07-13 09:50:00,20.23,20.27,20.12,20.15,2450000.0,20.23,20.27,20.12,20.15,2450000.0
2007-07-13 10:00:00,20.17,20.5,20.17,20.31,2388000.0,20.17,20.5,20.17,20.31,2388000.0
2007-07-13 10:10:00,20.31,20.44,20.31,20.4,757000.0,20.31,20.44,20.31,20.4,757000.0
2007-07-13 10:20:00,20.39,20.52,20.37,20.48,1167000.0,20.39,20.52,20.37,20.48,1167000.0
2007-07-13 10:30:00,20.47,20.7,20.43,20.64,2087000.0,20.47,20.7,20.43,20.64,2087000.0
2007-07-13 10:40:00,20.64,20.67,20.58,20.59,1135000.0,20.64,20.67,20.58,20.59,1135000.0
2007-07-13 10:50:00,20.6,20.63,20.5,20.53,615000.0,20.6,20.63,20.5,20.53,615000.0
2007-07-13 11:00:00,20.53,20.57,20.5,20.51,306000.0,20.53,20.57,20.5,20.51,306000.0
2007-07-13 11:10:00,20.52,20.54,20.45,20.5,517000.0,20.52,20.54,20.45,20.5,517000.0
2007-07-13 11:20:00,20.52,20.55,20.49,20.52,408000.0,20.52,20.55,20.49,20.52,408000.0
2007-07-13 11:30:00,20.53,20.54,20.44,20.47,452000.0,20.53,20.54,20.44,20.47,452000.0
2007-07-13 11:40:00,20.46,20.49,20.43,20.48,240000.0,20.46,20.49,20.43,20.48,240000.0
2007-07-13 11:50:00,20.47,20.51,20.47,20.48,166000.0,20.47,20.51,20.47,20.48,166000.0
2007-07-13 12:00:00,20.48,20.49,20.43,20.48,299000.0,20.48,20.49,20.43,20.48,299000.0
2007-07-13 12:10:00,20.48,20.54,20.47,20.5,564000.0,20.48,20.54,20.47,20.5,564000.0
2007-07-13 12:20:00,20.5,20.51,20.45,20.49,169000.0,20.5,20.51,20.45,20.49,169000.0
2007-07-13 12:30:00,20.48,20.5,20.46,20.48,128000.0,20.48,20.5,20.46,20.48,128000.0
2007-07-13 12:40:00,20.48,20.5,20.47,20.49,127000.0,20.48,20.5,20.47,20.49,127000.0
2007-07-13 12:50:00,20.48,20.54,20.48,20.52,153000.0,20.48,20.54,20.48,20.52,153000.0
2007-07-13 13:00:00,20.52,20.54,20.13,20.54,170000.0,20.52,20.54,20.13,20.54,170000.0
2007-07-13 13:10:00,20.45,20.64,20.4,20.53,130000.0,20.45,20.64,20.4,20.53,130000.0
2007-07-13 13:20:00,20.53,20.79,20.53,20.78,1818000.0,20.53,20.79,20.53,20.78,1818000.0
2007-07-13 13:30:00,20.77,21.09,20.77,21.02,4324000.0,20.77,21.09,20.77,21.02,4324000.0
2007-07-13 13:40:00,21.02,21.13,20.77,21.09,2820000.0,21.02,21.13,20.77,21.09,2820000.0
2007-07-13 13:50:00,21.1,21.17,21.0,21.07,1411000.0,21.1,21.17,21.0,21.07,1411000.0
2007-07-13 14:00:00,21.06,21.12,20.97,21.11,1050000.0,21.06,21.12,20.97,21.11,1050000.0
2007-07-13 14:10:00,21.11,21.15,21.08,21.12,1331000.0,21.11,21.15,21.08,21.12,1331000.0
2007-07-13 14:20:00,21.12,21.25,21.07,21.14,2040000.0,21.12,21.25,21.07,21.14,2040000.0
2007-07-13 14:30:00,21.14,21.16,21.06,21.08,1185000.0,21.14,21.16,21.06,21.08,1185000.0
2007-07-13 14:40:00,21.08,21.12,21.0,21.06,1254000.0,21.08,21.12,21.0,21.06,1254000.0
2007-07-13 14:50:00,21.06,21.12,21.05,21.11,861000.0,21.06,21.12,21.05,21.11,861000.0
2007-07-13 15:00:00,21.11,21.12,21.02,21.12,922000.0,21.11,21.12,21.02,21.12,922000.0
2007-07-13 15:10:00,21.12,21.23,21.07,21.21,1733000.0,21.12,21.23,21.07,21.21,1733000.0
2007-07-13 15:20:00,21.21,21.3,21.17,21.25,2219000.0,21.21,21.3,21.17,21.25,2219000.0
2007-07-13 15:30:00,21.25,21.27,21.16,21.27,1351000.0,21.25,21.27,21.16,21.27,1351000.0
2007-07-13 15:40:00,21.27,21.34,21.25,21.32,2675000.0,21.27,21.34,21.25,21.32,2675000.0
2007-07-13 15:50:00,21.32,21.36,21.23,21.23,2264000.0,21.32,21.36,21.23,21.23,2264000.0
2007-07-16 09:30:00,21.32,21.38,21.03,21.09,2654000.0,21.32,21.38,21.03,21.09,2654000.0
2007-07-16 09:40:00,21.09,21.5,21.05,21.42,3270000.0,21.09,21.5,21.05,21.42,3270000.0
2007-07-16 09:50:00,21.43,21.55,21.37,21.42,2038000.0,21.43,21.55,21.37,21.42,2038000.0
2007-07-16 10:00:00,21.42,21.47,21.31,21.44,1305000.0,21.42,21.47,21.31,21.44,1305000.0
2007-07-16 10:10:00,21.45,21.56,21.4,21.45,1874000.0,21.45,21.56,21.4,21.45,1874000.0
2007-07-16 10:20:00,21.45,21.49,21.35,21.41,1215000.0,21.45,21.49,21.35,21.41,1215000.0
2007-07-16 10:30:00,21.4,21.42,21.27,21.27,1409000.0,21.4,21.42,21.27,21.27,1409000.0
2007-07-16 10:40:00,21.27,21.34,21.15,21.31,1206000.0,21.27,21.34,21.15,21.31,1206000.0
2007-07-16 10:50:00,21.31,21.37,21.27,21.33,655000.0,21.31,21.37,21.27,21.33,655000.0
2007-07-16 11:00:00,21.33,21.36,21.27,21.32,388000.0,21.33,21.36,21.27,21.32,388000.0
2007-07-16 11:10:00,21.31,21.39,21.3,21.35,527000.0,21.31,21.39,21.3,21.35,527000.0
2007-07-16 11:20:00,21.34,21.4,21.32,21.35,571000.0,21.34,21.4,21.32,21.35,571000.0
2007-07-16 11:30:00,21.35,21.37,21.32,21.32,382000.0,21.35,21.37,21.32,21.32,382000.0
2007-07-16 11:40:00,21.32,21.35,21.31,21.32,161000.0,21.32,21.35,21.31,21.32,161000.0
2007-07-16 11:50:00,21.32,21.34,21.28,21.31,376000.0,21.32,21.34,21.28,21.31,376000.0
2007-07-16 12:00:00,21.32,21.33,21.28,21.32,181000.0,21.32,21.33,21.28,21.32,181000.0
2007-07-16 12:10:00,21.32,21.35,21.26,21.28,443000.0,21.32,21.35,21.26,21.28,443000.0
2007-07-16 12:20:00,21.28,21.3,21.23,21.26,217000.0,21.28,21.3,21.23,21.26,217000.0
2007-07-16 12:30:00,21.26,21.3,21.21,21.21,644000.0,21.26,21.3,21.21,21.21,644000.0
2007-07-16 12:40:00,21.21,21.28,21.17,21.27,712000.0,21.21,21.28,21.17,21.27,712000.0
2007-07-16 12:50:00,21.26,21.27,21.16,21.18,388000.0,21.26,21.27,21.16,21.18,388000.0
2007-07-16 13:00:00,21.17,21.22,21.14,21.14,407000.0,21.17,21.22,21.14,21.14,407000.0
2007-07-16 13:10:00,21.14,21.18,21.02,21.07,1156000.0,21.14,21.18,21.02,21.07,1156000.0
2007-07-16 13:20:00,21.06,21.09,20.93,20.93,1178000.0,21.06,21.09,20.93,20.93,1178000.0
2007-07-16 13:30:00,20.93,20.99,20.9,20.95,1064000.0,20.93,20.99,20.9,20.95,1064000.0
2007-07-16 13:40:00,20.96,21.04,20.93,20.96,663000.0,20.96,21.04,20.93,20.96,663000.0
2007-07-16 13:50:00,20.97,21.0,20.75,20.83,1801000.0,20.97,21.0,20.75,20.83,1801000.0
2007-07-16 14:00:00,20.82,20.88,20.76,20.83,978000.0,20.82,20.88,20.76,20.83,978000.0
2007-07-16 14:10:00,20.83,20.88,20.76,20.76,628000.0,20.83,20.88,20.76,20.76,628000.0
2007-07-16 14:20:00,20.76,20.88,20.76,20.85,614000.0,20.76,20.88,20.76,20.85,614000.0
2007-07-16 14:30:00,20.84,20.9,20.79,20.83,889000.0,20.84,20.9,20.79,20.83,889000.0
2007-07-16 14:40:00,20.83,20.97,20.82,20.95,1045000.0,20.83,20.97,20.82,20.95,1045000.0
2007-07-16 14:50:00,20.95,20.99,20.88,20.99,714000.0,20.95,20.99,20.88,20.99,714000.0
2007-07-16 15:00:00,20.99,20.99,20.88,20.94,503000.0,20.99,20.99,20.88,20.94,503000.0
2007-07-16 15:10:00,20.95,20.99,20.91,20.93,444000.0,20.95,20.99,20.91,20.93,444000.0
2007-07-16 15:20:00,20.95,20.96,20.89,20.9,548000.0,20.95,20.96,20.89,20.9,548000.0
2007-07-16 15:30:00,20.91,20.92,20.82,20.84,644000.0,20.91,20.92,20.82,20.84,644000.0
2007-07-16 15:40:00,20.82,20.87,20.75,20.84,1043000.0,20.82,20.87,20.75,20.84,1043000.0
2007-07-16 15:50:00,20.84,20.86,20.8,20.8,1112000.0,20.84,20.86,20.8,20.8,1112000.0
2007-07-17 09:30:00,20.89,20.96,20.58,20.82,2882000.0,20.89,20.96,20.58,20.82,2882000.0
2007-07-17 09:40:00,20.79,20.8,20.63,20.73,1300000.0,20.79,20.8,20.63,20.73,1300000.0
2007-07-17 09:50:00,20.73,20.87,20.71,20.81,1218000.0,20.73,20.87,20.71,20.81,1218000.0
2007-07-17 10:00:00,20.8,20.83,20.72,20.79,461000.0,20.8,20.83,20.72,20.79,461000.0
2007-07-17 10:10:00,20.79,20.79,20.61,20.62,1086000.0,20.79,20.79,20.61,20.62,1086000.0
2007-07-17 10:20:00,20.64,20.85,20.61,20.82,1315000.0,20.64,20.85,20.61,20.82,1315000.0
2007-07-17 10:30:00,20.82,21.03,20.8,20.97,1650000.0,20.82,21.03,20.8,20.97,1650000.0
2007-07-17 10:40:00,20.96,21.24,20.95,21.18,1934000.0,20.96,21.24,20.95,21.18,1934000.0
2007-07-17 10:50:00,21.2,21.21,21.11,21.2,1386000.0,21.2,21.21,21.11,21.2,1386000.0
2007-07-17 11:00:00,21.19,21.32,21.17,21.32,2223000.0,21.19,21.32,21.17,21.32,2223000.0
2007-07-17 11:10:00,21.32,21.38,21.19,21.27,1811000.0,21.32,21.38,21.19,21.27,1811000.0
2007-07-17 11:20:00,21.27,21.28,21.17,21.23,986000.0,21.27,21.28,21.17,21.23,986000.0
2007-07-17 11:30:00,21.23,21.28,21.21,21.24,502000.0,21.23,21.28,21.21,21.24,502000.0
2007-07-17 11:40:00,21.24,21.35,21.24,21.29,885000.0,21.24,21.35,21.24,21.29,885000.0
2007-07-17 11:50:00,21.3,21.3,21.18,21.18,657000.0,21.3,21.3,21.18,21.18,657000.0
2007-07-17 12:00:00,21.19,21.31,21.19,21.31,808000.0,21.19,21.31,21.19,21.31,808000.0
2007-07-17 12:10:00,21.3,21.31,21.17,21.2,957000.0,21.3,21.31,21.17,21.2,957000.0
2007-07-17 12:20:00,21.2,21.2,21.07,21.07,1076000.0,21.2,21.2,21.07,21.07,1076000.0
2007-07-17 12:30:00,21.07,21.1,20.95,21.03,820000.0,21.07,21.1,20.95,21.03,820000.0
2007-07-17 12:40:00,21.01,21.11,20.92,21.05,665000.0,21.01,21.11,20.92,21.05,665000.0
2007-07-17 12:50:00,21.03,21.13,21.03,21.07,350000.0,21.03,21.13,21.03,21.07,350000.0
2007-07-17 13:00:00,21.08,21.17,21.0,21.14,455000.0,21.08,21.17,21.0,21.14,455000.0
2007-07-17 13:10:00,21.16,21.24,21.15,21.19,481000.0,21.16,21.24,21.15,21.19,481000.0
2007-07-17 13:20:00,21.2,21.22,21.1,21.12,363000.0,21.2,21.22,21.1,21.12,363000.0
2007-07-17 13:30:00,21.11,21.17,21.05,21.17,323000.0,21.11,21.17,21.05,21.17,323000.0
2007-07-17 13:40:00,21.16,21.19,21.13,21.16,304000.0,21.16,21.19,21.13,21.16,304000.0
2007-07-17 13:50:00,21.17,21.23,21.16,21.18,377000.0,21.17,21.23,21.16,21.18,377000.0
2007-07-17 14:00:00,21.19,21.32,21.19,21.25,675000.0,21.19,21.32,21.19,21.25,675000.0
2007-07-17 14:10:00,21.24,21.35,21.22,21.33,647000.0,21.24,21.35,21.22,21.33,647000.0
2007-07-17 14:20:00,21.33,21.34,21.23,21.27,363000.0,21.33,21.34,21.23,21.27,363000.0
2007-07-17 14:30:00,21.29,21.3,21.26,21.28,260000.0,21.29,21.3,21.26,21.28,260000.0
2007-07-17 14:40:00,21.29,21.33,21.27,21.28,563000.0,21.29,21.33,21.27,21.28,563000.0
2007-07-17 14:50:00,21.3,21.3,21.22,21.27,568000.0,21.3,21.3,21.22,21.27,568000.0
2007-07-17 15:00:00,21.26,21.26,21.15,21.24,467000.0,21.26,21.26,21.15,21.24,467000.0
2007-07-17 15:10:00,21.23,21.27,21.22,21.24,332000.0,21.23,21.27,21.22,21.24,332000.0
2007-07-17 15:20:00,21.24,21.27,21.2,21.25,464000.0,21.24,21.27,21.2,21.25,464000.0
2007-07-17 15:30:00,21.25,21.27,21.24,21.27,343000.0,21.25,21.27,21.24,21.27,343000.0
2007-07-17 15:40:00,21.27,21.28,21.18,21.2,685000.0,21.27,21.28,21.18,21.2,685000.0
2007-07-17 15:50:00,21.2,21.25,21.2,21.23,1007000.0,21.2,21.25,21.2,21.23,1007000.0
2007-07-18 09:30:00,21.0,21.05,20.83,21.04,1883000.0,21.0,21.05,20.83,21.04,1883000.0
2007-07-18 09:40:00,21.02,21.14,21.0,21.03,1663000.0,21.02,21.14,21.0,21.03,1663000.0
2007-07-18 09:50:00,21.01,21.02,20.93,20.95,1084000.0,21.01,21.02,20.93,20.95,1084000.0
2007-07-18 10:00:00,20.94,21.05,20.92,20.99,1061000.0,20.94,21.05,20.92,20.99,1061000.0
2007-07-18 10:10:00,20.98,21.01,20.88,20.98,1101000.0,20.98,21.01,20.88,20.98,1101000.0
2007-07-18 10:20:00,20.97,20.97,20.87,20.97,590000.0,20.97,20.97,20.87,20.97,590000.0
2007-07-18 10:30:00,20.97,20.97,20.88,20.91,613000.0,20.97,20.97,20.88,20.91,613000.0
2007-07-18 10:40:00,20.93,20.94,20.83,20.87,1131000.0,20.93,20.94,20.83,20.87,1131000.0
2007-07-18 10:50:00,20.87,21.02,20.87,21.02,1405000.0,20.87,21.02,20.87,21.02,1405000.0
2007-07-18 11:00:00,21.02,21.13,20.99,21.13,1069000.0,21.02,21.13,20.99,21.13,1069000.0
2007-07-18 11:10:00,21.12,21.15,21.03,21.04,759000.0,21.12,21.15,21.03,21.04,759000.0
2007-07-18 11:20:00,21.04,21.05,20.98,21.0,495000.0,21.04,21.05,20.98,21.0,495000.0
2007-07-18 11:30:00,21.01,21.02,20.96,20.99,442000.0,21.01,21.02,20.96,20.99,442000.0
2007-07-18 11:40:00,20.99,21.02,20.96,20.99,304000.0,20.99,21.02,20.96,20.99,304000.0
2007-07-18 11:50:00,20.99,21.02,20.93,20.93,439000.0,20.99,21.02,20.93,20.93,439000.0
2007-07-18 12:00:00,20.93,20.96,20.86,20.86,367000.0,20.93,20.96,20.86,20.86,367000.0
2007-07-18 12:10:00,20.86,20.95,20.81,20.83,392000.0,20.86,20.95,20.81,20.83,392000.0
2007-07-18 12:20:00,20.82,20.89,20.8,20.87,551000.0,20.82,20.89,20.8,20.87,551000.0
2007-07-18 12:30:00,20.88,20.95,20.88,20.9,263000.0,20.88,20.95,20.88,20.9,263000.0
2007-07-18 12:40:00,20.89,20.99,20.88,20.99,133000.0,20.89,20.99,20.88,20.99,133000.0
2007-07-18 12:50:00,20.99,21.01,20.88,20.88,338000.0,20.99,21.01,20.88,20.88,338000.0
2007-07-18 13:00:00,20.88,20.92,20.86,20.9,180000.0,20.88,20.92,20.86,20.9,180000.0
2007-07-18 13:10:00,20.88,20.9,20.86,20.86,342000.0,20.88,20.9,20.86,20.86,342000.0
2007-07-18 13:20:00,20.86,20.88,20.82,20.83,502000.0,20.86,20.88,20.82,20.83,502000.0
2007-07-18 13:30:00,20.83,20.92,20.83,20.89,527000.0,20.83,20.92,20.83,20.89,527000.0
2007-07-18 13:40:00,20.9,20.91,20.87,20.89,350000.0,20.9,20.91,20.87,20.89,350000.0
2007-07-18 13:50:00,20.9,20.92,20.86,20.88,371000.0,20.9,20.92,20.86,20.88,371000.0
2007-07-18 14:00:00,20.89,20.9,20.83,20.86,557000.0,20.89,20.9,20.83,20.86,557000.0
2007-07-18 14:10:00,20.86,20.89,20.75,20.76,1085000.0,20.86,20.89,20.75,20.76,1085000.0
2007-07-18 14:20:00,20.77,20.79,20.68,20.7,1288000.0,20.77,20.79,20.68,20.7,1288000.0
2007-07-18 14:30:00,20.7,20.72,20.65,20.66,757000.0,20.7,20.72,20.65,20.66,757000.0
2007-07-18 14:40:00,20.66,20.69,20.53,20.56,1780000.0,20.66,20.69,20.53,20.56,1780000.0
2007-07-18 14:50:00,20.58,20.59,20.51,20.54,1197000.0,20.58,20.59,20.51,20.54,1197000.0
2007-07-18 15:00:00,20.55,20.56,20.35,20.41,2550000.0,20.55,20.56,20.35,20.41,2550000.0
2007-07-18 15:10:00,20.41,20.48,20.38,20.41,1647000.0,20.41,20.48,20.38,20.41,1647000.0
2007-07-18 15:20:00,20.4,20.41,20.25,20.25,2588000.0,20.4,20.41,20.25,20.25,2588000.0
2007-07-18 15:30:00,20.26,20.27,20.13,20.15,2898000.0,20.26,20.27,20.13,20.15,2898000.0
2007-07-18 15:40:00,20.14,20.18,19.84,20.01,4710000.0,20.14,20.18,19.84,20.01,4710000.0
2007-07-18 15:50:00,20.01,20.09,19.91,19.99,4066000.0,20.01,20.09,19.91,19.99,4066000.0
2007-07-19 09:30:00,20.49,20.51,20.23,20.24,3774000.0,20.49,20.51,20.23,20.24,3774000.0
2007-07-19 09:40:00,20.24,20.4,20.15,20.29,2154000.0,20.24,20.4,20.15,20.29,2154000.0
2007-07-19 09:50:00,20.31,20.42,20.25,20.25,1588000.0,20.31,20.42,20.25,20.25,1588000.0
2007-07-19 10:00:00,20.25,20.31,20.22,20.3,934000.0,20.25,20.31,20.22,20.3,934000.0
2007-07-19 10:10:00,20.28,20.4,20.23,20.38,1104000.0,20.28,20.4,20.23,20.38,1104000.0
2007-07-19 10:20:00,20.37,20.41,20.29,20.35,1481000.0,20.37,20.41,20.29,20.35,1481000.0
2007-07-19 10:30:00,20.35,20.37,20.22,20.27,990000.0,20.35,20.37,20.22,20.27,990000.0
2007-07-19 10:40:00,20.27,20.36,20.24,20.27,487000.0,20.27,20.36,20.24,20.27,487000.0
2007-07-19 10:50:00,20.25,20.29,20.17,20.23,799000.0,20.25,20.29,20.17,20.23,799000.0
2007-07-19 11:00:00,20.23,20.33,20.23,20.26,528000.0,20.23,20.33,20.23,20.26,528000.0
2007-07-19 11:10:00,20.25,20.31,20.22,20.27,454000.0,20.25,20.31,20.22,20.27,454000.0
2007-07-19 11:20:00,20.27,20.27,19.97,20.08,2962000.0,20.27,20.27,19.97,20.08,2962000.0
2007-07-19 11:30:00,20.09,20.09,19.76,19.82,2839000.0,20.09,20.09,19.76,19.82,2839000.0
2007-07-19 11:40:00,19.83,19.9,19.59,19.68,2559000.0,19.83,19.9,19.59,19.68,2559000.0
2007-07-19 11:50:00,19.67,19.71,19.55,19.67,2138000.0,19.67,19.71,19.55,19.67,2138000.0
2007-07-19 12:00:00,19.66,19.87,19.61,19.86,1680000.0,19.66,19.87,19.61,19.86,1680000.0
2007-07-19 12:10:00,19.87,19.89,19.75,19.77,941000.0,19.87,19.89,19.75,19.77,941000.0
2007-07-19 12:20:00,19.78,19.79,19.67,19.69,807000.0,19.78,19.79,19.67,19.69,807000.0
2007-07-19 12:30:00,19.69,19.73,19.55,19.73,1157000.0,19.69,19.73,19.55,19.73,1157000.0
2007-07-19 12:40:00,19.73,19.79,19.7,19.72,500000.0,19.73,19.79,19.7,19.72,500000.0
2007-07-19 12:50:00,19.72,19.77,19.66,19.72,489000.0,19.72,19.77,19.66,19.72,489000.0
2007-07-19 13:00:00,19.72,19.75,19.6,19.63,633000.0,19.72,19.75,19.6,19.63,633000.0
2007-07-19 13:10:00,19.63,19.66,19.47,19.52,1843000.0,19.63,19.66,19.47,19.52,1843000.0
2007-07-19 13:20:00,19.52,19.59,19.49,19.5,888000.0,19.52,19.59,19.49,19.5,888000.0
2007-07-19 13:30:00,19.51,19.58,19.46,19.56,1012000.0,19.51,19.58,19.46,19.56,1012000.0
2007-07-19 13:40:00,19.57,19.7,19.56,19.7,1232000.0,19.57,19.7,19.56,19.7,1232000.0
2007-07-19 13:50:00,19.69,19.7,19.63,19.63,701000.0,19.69,19.7,19.63,19.63,701000.0
2007-07-19 14:00:00,19.63,19.66,19.55,19.63,739000.0,19.63,19.66,19.55,19.63,739000.0
2007-07-19 14:10:00,19.64,19.66,19.5,19.53,1006000.0,19.64,19.66,19.5,19.53,1006000.0
2007-07-19 14:20:00,19.53,19.55,19.45,19.5,1240000.0,19.53,19.55,19.45,19.5,1240000.0
2007-07-19 14:30:00,19.51,19.52,19.38,19.38,1489000.0,19.51,19.52,19.38,19.38,1489000.0
2007-07-19 14:40:00,19.38,19.52,19.31,19.49,1598000.0,19.38,19.52,19.31,19.49,1598000.0
2007-07-19 14:50:00,19.49,19.52,19.45,19.48,791000.0,19.49,19.52,19.45,19.48,791000.0
2007-07-19 15:00:00,19.48,19.74,19.48,19.72,2159000.0,19.48,19.74,19.48,19.72,2159000.0
2007-07-19 15:10:00,19.73,19.73,19.66,19.73,1504000.0,19.73,19.73,19.66,19.73,1504000.0
2007-07-19 15:20:00,19.73,19.77,19.68,19.75,1258000.0,19.73,19.77,19.68,19.75,1258000.0
2007-07-19 15:30:00,19.75,19.81,19.74,19.77,1353000.0,19.75,19.81,19.74,19.77,1353000.0
2007-07-19 15:40:00,19.78,19.83,19.76,19.79,1295000.0,19.78,19.83,19.76,19.79,1295000.0
2007-07-19 15:50:00,19.79,19.9,19.73,19.77,2597000.0,19.79,19.9,19.73,19.77,2597000.0
2007-07-20 09:30:00,19.22,19.5,19.19,19.27,3216000.0,19.22,19.5,19.19,19.27,3216000.0
2007-07-20 09:40:00,19.28,19.28,18.59,18.9,5862000.0,19.28,19.28,18.59,18.9,5862000.0
2007-07-20 09:50:00,18.9,19.02,18.81,18.93,2381000.0,18.9,19.02,18.81,18.93,2381000.0
2007-07-20 10:00:00,18.93,18.98,18.72,18.85,2511000.0,18.93,18.98,18.72,18.85,2511000.0
2007-07-20 10:10:00,18.85,18.93,18.77,18.93,1239000.0,18.85,18.93,18.77,18.93,1239000.0
2007-07-20 10:20:00,18.91,18.95,18.84,18.84,1330000.0,18.91,18.95,18.84,18.84,1330000.0
2007-07-20 10:30:00,18.84,18.95,18.84,18.89,1069000.0,18.84,18.95,18.84,18.89,1069000.0
2007-07-20 10:40:00,18.88,19.08,18.88,19.0,1807000.0,18.88,19.08,18.88,19.0,1807000.0
2007-07-20 10:50:00,19.0,19.18,18.98,19.11,1489000.0,19.0,19.18,18.98,19.11,1489000.0
2007-07-20 11:00:00,19.1,19.17,19.01,19.1,985000.0,19.1,19.17,19.01,19.1,985000.0
2007-07-20 11:10:00,19.11,19.16,18.98,19.04,1058000.0,19.11,19.16,18.98,19.04,1058000.0
2007-07-20 11:20:00,19.04,19.04,18.91,18.97,844000.0,19.04,19.04,18.91,18.97,844000.0
2007-07-20 11:30:00,18.97,19.04,18.89,18.9,760000.0,18.97,19.04,18.89,18.9,760000.0
2007-07-20 11:40:00,18.89,19.0,18.89,18.99,388000.0,18.89,19.0,18.89,18.99,388000.0
2007-07-20 11:50:00,19.0,19.0,18.94,18.97,237000.0,19.0,19.0,18.94,18.97,237000.0
2007-07-20 12:00:00,18.97,19.02,18.93,18.99,462000.0,18.97,19.02,18.93,18.99,462000.0
2007-07-20 12:10:00,19.01,19.02,18.96,18.98,460000.0,19.01,19.02,18.96,18.98,460000.0
2007-07-20 12:20:00,18.98,19.09,18.96,19.06,692000.0,18.98,19.09,18.96,19.06,692000.0
2007-07-20 12:30:00,19.06,19.09,18.97,19.01,611000.0,19.06,19.09,18.97,19.01,611000.0
2007-07-20 12:40:00,19.01,19.02,18.93,18.97,531000.0,19.01,19.02,18.93,18.97,531000.0
2007-07-20 12:50:00,18.98,18.98,18.87,18.9,702000.0,18.98,18.98,18.87,18.9,702000.0
2007-07-20 13:00:00,18.91,18.91,18.83,18.88,707000.0,18.91,18.91,18.83,18.88,707000.0
2007-07-20 13:10:00,18.88,18.94,18.88,18.94,435000.0,18.88,18.94,18.88,18.94,435000.0
2007-07-20 13:20:00,18.94,19.03,18.93,18.97,678000.0,18.94,19.03,18.93,18.97,678000.0
2007-07-20 13:30:00,18.97,19.0,18.95,18.99,387000.0,18.97,19.0,18.95,18.99,387000.0
2007-07-20 13:40:00,18.99,19.01,18.96,18.99,728000.0,18.99,19.01,18.96,18.99,728000.0
2007-07-20 13:50:00,18.99,19.11,18.98,19.09,1002000.0,18.99,19.11,18.98,19.09,1002000.0
2007-07-20 14:00:00,19.1,19.15,19.03,19.15,609000.0,19.1,19.15,19.03,19.15,609000.0
2007-07-20 14:10:00,19.14,19.18,19.1,19.16,724000.0,19.14,19.18,19.1,19.16,724000.0
2007-07-20 14:20:00,19.16,19.19,19.08,19.11,829000.0,19.16,19.19,19.08,19.11,829000.0
2007-07-20 14:30:00,19.11,19.19,19.1,19.15,518000.0,19.11,19.19,19.1,19.15,518000.0
2007-07-20 14:40:00,19.15,19.17,19.1,19.14,471000.0,19.15,19.17,19.1,19.14,471000.0
2007-07-20 14:50:00,19.14,19.17,19.1,19.14,366000.0,19.14,19.17,19.1,19.14,366000.0
2007-07-20 15:00:00,19.13,19.17,19.09,19.11,590000.0,19.13,19.17,19.09,19.11,590000.0
2007-07-20 15:10:00,19.12,19.12,19.03,19.07,512000.0,19.12,19.12,19.03,19.07,512000.0
2007-07-20 15:20:00,19.07,19.08,19.0,19.02,780000.0,19.07,19.08,19.0,19.02,780000.0
2007-07-20 15:30:00,19.02,19.02,18.93,19.0,1171000.0,19.02,19.02,18.93,19.0,1171000.0
2007-07-20 15:40:00,19.0,19.0,18.95,18.98,868000.0,19.0,19.0,18.95,18.98,868000.0
2007-07-20 15:50:00,18.98,18.99,18.93,18.95,1898000.0,18.98,18.99,18.93,18.95,1898000.0
2007-07-23 09:30:00,19.03,19.04,18.51,18.67,2960000.0,19.03,19.04,18.51,18.67,2960000.0
2007-07-23 09:40:00,18.67,18.67,18.4,18.45,3344000.0,18.67,18.67,18.4,18.45,3344000.0
2007-07-23 09:50:00,18.47,18.47,18.23,18.33,3126000.0,18.47,18.47,18.23,18.33,3126000.0
2007-07-23 10:00:00,18.35,18.43,18.15,18.23,2757000.0,18.35,18.43,18.15,18.23,2757000.0
2007-07-23 10:10:00,18.21,18.44,18.18,18.39,2428000.0,18.21,18.44,18.18,18.39,2428000.0
2007-07-23 10:20:00,18.39,18.52,18.35,18.41,1649000.0,18.39,18.52,18.35,18.41,1649000.0
2007-07-23 10:30:00,18.44,18.52,18.35,18.42,985000.0,18.44,18.52,18.35,18.42,985000.0
2007-07-23 10:40:00,18.41,18.42,18.32,18.41,573000.0,18.41,18.42,18.32,18.41,573000.0
2007-07-23 10:50:00,18.41,18.61,18.41,18.54,1646000.0,18.41,18.61,18.41,18.54,1646000.0
2007-07-23 11:00:00,18.54,18.57,18.38,18.45,1196000.0,18.54,18.57,18.38,18.45,1196000.0
2007-07-23 11:10:00,18.45,18.46,18.36,18.38,561000.0,18.45,18.46,18.36,18.38,561000.0
2007-07-23 11:20:00,18.38,18.4,18.34,18.37,826000.0,18.38,18.4,18.34,18.37,826000.0
2007-07-23 11:30:00,18.36,18.39,18.35,18.37,443000.0,18.36,18.39,18.35,18.37,443000.0
2007-07-23 11:40:00,18.36,18.37,18.3,18.3,623000.0,18.36,18.37,18.3,18.3,623000.0
2007-07-23 11:50:00,18.31,18.38,18.25,18.33,1148000.0,18.31,18.38,18.25,18.33,1148000.0
2007-07-23 12:00:00,18.33,18.46,18.32,18.42,1336000.0,18.33,18.46,18.32,18.42,1336000.0
2007-07-23 12:10:00,18.43,18.47,18.37,18.4,648000.0,18.43,18.47,18.37,18.4,648000.0
2007-07-23 12:20:00,18.4,18.43,18.38,18.43,234000.0,18.4,18.43,18.38,18.43,234000.0
2007-07-23 12:30:00,18.43,18.54,18.43,18.49,1133000.0,18.43,18.54,18.43,18.49,1133000.0
2007-07-23 12:40:00,18.49,18.52,18.41,18.47,467000.0,18.49,18.52,18.41,18.47,467000.0
2007-07-23 12:50:00,18.47,18.5,18.38,18.39,285000.0,18.47,18.5,18.38,18.39,285000.0
2007-07-23 13:00:00,18.4,18.45,18.38,18.39,341000.0,18.4,18.45,18.38,18.39,341000.0
2007-07-23 13:10:00,18.39,18.45,18.33,18.42,335000.0,18.39,18.45,18.33,18.42,335000.0
2007-07-23 13:20:00,18.41,18.46,18.34,18.41,255000.0,18.41,18.46,18.34,18.41,255000.0
2007-07-23 13:30:00,18.43,18.48,18.39,18.4,302000.0,18.43,18.48,18.39,18.4,302000.0
2007-07-23 13:40:00,18.4,18.48,18.4,18.42,172000.0,18.4,18.48,18.4,18.42,172000.0
2007-07-23 13:50:00,18.42,18.43,18.32,18.34,415000.0,18.42,18.43,18.32,18.34,415000.0
2007-07-23 14:00:00,18.34,18.34,18.22,18.28,925000.0,18.34,18.34,18.22,18.28,925000.0
2007-07-23 14:10:00,18.27,18.28,18.21,18.25,621000.0,18.27,18.28,18.21,18.25,621000.0
2007-07-23 14:20:00,18.25,18.29,18.18,18.2,905000.0,18.25,18.29,18.18,18.2,905000.0
2007-07-23 14:30:00,18.2,18.29,18.2,18.24,456000.0,18.2,18.29,18.2,18.24,456000.0
2007-07-23 14:40:00,18.23,18.28,18.1,18.22,1402000.0,18.23,18.28,18.1,18.22,1402000.0
2007-07-23 14:50:00,18.23,18.25,18.15,18.17,920000.0,18.23,18.25,18.15,18.17,920000.0
2007-07-23 15:00:00,18.16,18.21,18.15,18.18,1067000.0,18.16,18.21,18.15,18.18,1067000.0
2007-07-23 15:10:00,18.18,18.24,18.1,18.22,1186000.0,18.18,18.24,18.1,18.22,1186000.0
2007-07-23 15:20:00,18.21,18.27,18.15,18.15,824000.0,18.21,18.27,18.15,18.15,824000.0
2007-07-23 15:30:00,18.15,18.24,18.12,18.19,1269000.0,18.15,18.24,18.12,18.19,1269000.0
2007-07-23 15:40:00,18.19,18.22,18.1,18.13,1405000.0,18.19,18.22,18.1,18.13,1405000.0
2007-07-23 15:50:00,18.13,18.17,17.99,18.02,3217000.0,18.13,18.17,17.99,18.02,3217000.0
2007-07-24 09:30:00,17.57,18.05,17.57,18.03,3701000.0,17.57,18.05,17.57,18.03,3701000.0
2007-07-24 09:40:00,18.01,18.44,18.0,18.28,4610000.0,18.01,18.44,18.0,18.28,4610000.0
2007-07-24 09:50:00,18.26,18.33,18.07,18.25,1918000.0,18.26,18.33,18.07,18.25,1918000.0
2007-07-24 10:00:00,18.25,18.39,18.24,18.33,2052000.0,18.25,18.39,18.24,18.33,2052000.0
2007-07-24 10:10:00,18.35,18.58,18.33,18.54,2669000.0,18.35,18.58,18.33,18.54,2669000.0
2007-07-24 10:20:00,18.52,18.58,18.43,18.47,1612000.0,18.52,18.58,18.43,18.47,1612000.0
2007-07-24 10:30:00,18.47,18.47,18.29,18.4,1587000.0,18.47,18.47,18.29,18.4,1587000.0
2007-07-24 10:40:00,18.4,18.42,18.15,18.18,1450000.0,18.4,18.42,18.15,18.18,1450000.0
2007-07-24 10:50:00,18.19,18.3,18.19,18.22,821000.0,18.19,18.3,18.19,18.22,821000.0
2007-07-24 11:00:00,18.22,18.22,18.03,18.1,1602000.0,18.22,18.22,18.03,18.1,1602000.0
2007-07-24 11:10:00,18.1,18.24,18.08,18.19,980000.0,18.1,18.24,18.08,18.19,980000.0
2007-07-24 11:20:00,18.17,18.18,17.95,18.01,1544000.0,18.17,18.18,17.95,18.01,1544000.0
2007-07-24 11:30:00,18.0,18.03,17.87,17.97,1195000.0,18.0,18.03,17.87,17.97,1195000.0
2007-07-24 11:40:00,17.98,18.01,17.9,17.96,612000.0,17.98,18.01,17.9,17.96,612000.0
2007-07-24 11:50:00,17.97,18.0,17.92,17.99,555000.0,17.97,18.0,17.92,17.99,555000.0
2007-07-24 12:00:00,17.98,18.08,17.98,18.0,1183000.0,17.98,18.08,17.98,18.0,1183000.0
2007-07-24 12:10:00,18.0,18.14,17.93,18.13,1028000.0,18.0,18.14,17.93,18.13,1028000.0
2007-07-24 12:20:00,18.12,18.18,18.03,18.17,1101000.0,18.12,18.18,18.03,18.17,1101000.0
2007-07-24 12:30:00,18.17,18.28,18.15,18.19,1395000.0,18.17,18.28,18.15,18.19,1395000.0
2007-07-24 12:40:00,18.19,18.25,18.17,18.2,740000.0,18.19,18.25,18.17,18.2,740000.0
2007-07-24 12:50:00,18.2,18.25,18.15,18.25,503000.0,18.2,18.25,18.15,18.25,503000.0
2007-07-24 13:00:00,18.25,18.35,18.21,18.32,1334000.0,18.25,18.35,18.21,18.32,1334000.0
2007-07-24 13:10:00,18.34,18.38,18.29,18.37,787000.0,18.34,18.38,18.29,18.37,787000.0
2007-07-24 13:20:00,18.35,18.46,18.35,18.42,1163000.0,18.35,18.46,18.35,18.42,1163000.0
2007-07-24 13:30:00,18.42,18.46,18.36,18.36,668000.0,18.42,18.46,18.36,18.36,668000.0
2007-07-24 13:40:00,18.36,18.4,18.24,18.25,826000.0,18.36,18.4,18.24,18.25,826000.0
2007-07-24 13:50:00,18.24,18.29,18.19,18.21,545000.0,18.24,18.29,18.19,18.21,545000.0
2007-07-24 14:00:00,18.22,18.22,18.14,18.16,625000.0,18.22,18.22,18.14,18.16,625000.0
2007-07-24 14:10:00,18.15,18.2,18.05,18.07,628000.0,18.15,18.2,18.05,18.07,628000.0
2007-07-24 14:20:00,18.07,18.25,18.06,18.22,671000.0,18.07,18.25,18.06,18.22,671000.0
2007-07-24 14:30:00,18.22,18.25,18.03,18.03,711000.0,18.22,18.25,18.03,18.03,711000.0
2007-07-24 14:40:00,18.03,18.08,17.95,18.06,1056000.0,18.03,18.08,17.95,18.06,1056000.0
2007-07-24 14:50:00,18.04,18.1,17.93,17.94,1077000.0,18.04,18.1,17.93,17.94,1077000.0
2007-07-24 15:00:00,17.94,17.97,17.88,17.88,920000.0,17.94,17.97,17.88,17.88,920000.0
2007-07-24 15:10:00,17.89,17.9,17.68,17.84,2095000.0,17.89,17.9,17.68,17.84,2095000.0
2007-07-24 15:20:00,17.83,17.87,17.71,17.74,916000.0,17.83,17.87,17.71,17.74,916000.0
2007-07-24 15:30:00,17.72,17.74,17.52,17.53,1635000.0,17.72,17.74,17.52,17.53,1635000.0
2007-07-24 15:40:00,17.52,17.57,17.29,17.49,2446000.0,17.52,17.57,17.29,17.49,2446000.0
2007-07-24 15:50:00,17.49,17.55,17.47,17.5,2003000.0,17.49,17.55,17.47,17.5,2003000.0
2007-07-25 09:30:00,17.89,18.05,17.71,17.81,2448000.0,17.89,18.05,17.71,17.81,2448000.0
2007-07-25 09:40:00,17.82,18.07,17.8,17.98,1458000.0,17.82,18.07,17.8,17.98,1458000.0
2007-07-25 09:50:00,17.98,18.22,17.97,18.06,1911000.0,17.98,18.22,17.97,18.06,1911000.0
2007-07-25 10:00:00,18.05,18.08,17.94,17.98,1158000.0,18.05,18.08,17.94,17.98,1158000.0
2007-07-25 10:10:00,17.98,17.98,17.88,17.88,1094000.0,17.98,17.98,17.88,17.88,1094000.0
2007-07-25 10:20:00,17.88,17.91,17.72,17.8,1808000.0,17.88,17.91,17.72,17.8,1808000.0
2007-07-25 10:30:00,17.79,17.8,17.6,17.68,1605000.0,17.79,17.8,17.6,17.68,1605000.0
2007-07-25 10:40:00,17.68,17.7,17.34,17.55,2263000.0,17.68,17.7,17.34,17.55,2263000.0
2007-07-25 10:50:00,17.55,17.7,17.52,17.7,1202000.0,17.55,17.7,17.52,17.7,1202000.0
2007-07-25 11:00:00,17.7,17.85,17.67,17.81,1216000.0,17.7,17.85,17.67,17.81,1216000.0
2007-07-25 11:10:00,17.79,17.89,17.73,17.79,1205000.0,17.79,17.89,17.73,17.79,1205000.0
2007-07-25 11:20:00,17.79,17.92,17.77,17.89,1354000.0,17.79,17.92,17.77,17.89,1354000.0
2007-07-25 11:30:00,17.89,17.94,17.8,17.9,886000.0,17.89,17.94,17.8,17.9,886000.0
2007-07-25 11:40:00,17.9,17.97,17.86,17.9,604000.0,17.9,17.97,17.86,17.9,604000.0
2007-07-25 11:50:00,17.89,17.92,17.81,17.85,591000.0,17.89,17.92,17.81,17.85,591000.0
2007-07-25 12:00:00,17.86,17.93,17.83,17.85,729000.0,17.86,17.93,17.83,17.85,729000.0
2007-07-25 12:10:00,17.86,17.93,17.84,17.9,683000.0,17.86,17.93,17.84,17.9,683000.0
2007-07-25 12:20:00,17.9,18.11,17.9,18.06,1454000.0,17.9,18.11,17.9,18.06,1454000.0
2007-07-25 12:30:00,18.06,18.09,17.96,18.02,650000.0,18.06,18.09,17.96,18.02,650000.0
2007-07-25 12:40:00,18.01,18.04,17.99,17.99,463000.0,18.01,18.04,17.99,17.99,463000.0
2007-07-25 12:50:00,18.0,18.02,17.85,18.01,797000.0,18.0,18.02,17.85,18.01,797000.0
2007-07-25 13:00:00,18.01,18.04,18.0,18.02,443000.0,18.01,18.04,18.0,18.02,443000.0
2007-07-25 13:10:00,18.02,18.06,17.98,18.04,710000.0,18.02,18.06,17.98,18.04,710000.0
2007-07-25 13:20:00,18.02,18.15,18.01,18.12,936000.0,18.02,18.15,18.01,18.12,936000.0
2007-07-25 13:30:00,18.11,18.11,17.94,17.95,802000.0,18.11,18.11,17.94,17.95,802000.0
2007-07-25 13:40:00,17.95,18.05,17.95,18.0,569000.0,17.95,18.05,17.95,18.0,569000.0
2007-07-25 13:50:00,18.0,18.01,17.85,17.86,744000.0,18.0,18.01,17.85,17.86,744000.0
2007-07-25 14:00:00,17.87,17.96,17.82,17.91,699000.0,17.87,17.96,17.82,17.91,699000.0
2007-07-25 14:10:00,17.91,17.95,17.87,17.95,587000.0,17.91,17.95,17.87,17.95,587000.0
2007-07-25 14:20:00,17.95,18.08,17.94,17.99,636000.0,17.95,18.08,17.94,17.99,636000.0
2007-07-25 14:30:00,18.0,18.03,17.96,17.99,482000.0,18.0,18.03,17.96,17.99,482000.0
2007-07-25 14:40:00,18.0,18.01,17.95,17.96,514000.0,18.0,18.01,17.95,17.96,514000.0
2007-07-25 14:50:00,17.96,18.14,17.96,18.14,993000.0,17.96,18.14,17.96,18.14,993000.0
2007-07-25 15:00:00,18.14,18.39,18.11,18.27,3159000.0,18.14,18.39,18.11,18.27,3159000.0
2007-07-25 15:10:00,18.27,18.48,18.22,18.39,2312000.0,18.27,18.48,18.22,18.39,2312000.0
2007-07-25 15:20:00,18.4,18.53,18.36,18.5,2604000.0,18.4,18.53,18.36,18.5,2604000.0
2007-07-25 15:30:00,18.5,18.51,18.28,18.3,1920000.0,18.5,18.51,18.28,18.3,1920000.0
2007-07-25 15:40:00,18.3,18.32,18.22,18.28,1893000.0,18.3,18.32,18.22,18.28,1893000.0
2007-07-25 15:50:00,18.29,18.4,18.26,18.32,2693000.0,18.29,18.4,18.26,18.32,2693000.0
2007-07-26 09:30:00,21.5,21.51,20.5,20.82,10182000.0,21.5,21.51,20.5,20.82,10182000.0
2007-07-26 09:40:00,20.83,21.67,20.76,21.61,9453000.0,20.83,21.67,20.76,21.61,9453000.0
2007-07-26 09:50:00,21.61,21.8,21.31,21.69,7214000.0,21.61,21.8,21.31,21.69,7214000.0
2007-07-26 10:00:00,21.66,21.84,21.48,21.72,4333000.0,21.66,21.84,21.48,21.72,4333000.0
2007-07-26 10:10:00,21.7,21.93,21.58,21.68,5235000.0,21.7,21.93,21.58,21.68,5235000.0
2007-07-26 10:20:00,21.68,21.9,21.57,21.63,2686000.0,21.68,21.9,21.57,21.63,2686000.0
2007-07-26 10:30:00,21.63,21.7,21.46,21.52,2526000.0,21.63,21.7,21.46,21.52,2526000.0
2007-07-26 10:40:00,21.5,21.65,21.46,21.65,2105000.0,21.5,21.65,21.46,21.65,2105000.0
2007-07-26 10:50:00,21.65,21.67,21.55,21.56,1311000.0,21.65,21.67,21.55,21.56,1311000.0
2007-07-26 11:00:00,21.55,21.57,21.35,21.43,2513000.0,21.55,21.57,21.35,21.43,2513000.0
2007-07-26 11:10:00,21.41,21.55,21.32,21.39,1376000.0,21.41,21.55,21.32,21.39,1376000.0
2007-07-26 11:20:00,21.4,21.46,21.31,21.35,1398000.0,21.4,21.46,21.31,21.35,1398000.0
2007-07-26 11:30:00,21.36,21.4,21.12,21.35,2825000.0,21.36,21.4,21.12,21.35,2825000.0
2007-07-26 11:40:00,21.35,21.35,21.04,21.04,1483000.0,21.35,21.35,21.04,21.04,1483000.0
2007-07-26 11:50:00,21.05,21.37,21.04,21.31,1488000.0,21.05,21.37,21.04,21.31,1488000.0
2007-07-26 12:00:00,21.3,21.45,21.26,21.34,1267000.0,21.3,21.45,21.26,21.34,1267000.0
2007-07-26 12:10:00,21.32,21.35,21.17,21.17,960000.0,21.32,21.35,21.17,21.17,960000.0
2007-07-26 12:20:00,21.17,21.21,21.08,21.15,891000.0,21.17,21.21,21.08,21.15,891000.0
2007-07-26 12:30:00,21.15,21.2,21.02,21.02,1353000.0,21.15,21.2,21.02,21.02,1353000.0
2007-07-26 12:40:00,21.02,21.12,21.01,21.11,1391000.0,21.02,21.12,21.01,21.11,1391000.0
2007-07-26 12:50:00,21.11,21.3,21.1,21.22,1390000.0,21.11,21.3,21.1,21.22,1390000.0
2007-07-26 13:00:00,21.21,21.22,21.1,21.14,579000.0,21.21,21.22,21.1,21.14,579000.0
2007-07-26 13:10:00,21.14,21.28,21.12,21.15,505000.0,21.14,21.28,21.12,21.15,505000.0
2007-07-26 13:20:00,21.15,21.23,21.1,21.16,522000.0,21.15,21.23,21.1,21.16,522000.0
2007-07-26 13:30:00,21.16,21.22,21.08,21.09,572000.0,21.16,21.22,21.08,21.09,572000.0
2007-07-26 13:40:00,21.1,21.18,21.01,21.08,887000.0,21.1,21.18,21.01,21.08,887000.0
2007-07-26 13:50:00,21.08,21.18,21.03,21.08,785000.0,21.08,21.18,21.03,21.08,785000.0
2007-07-26 14:00:00,21.08,21.09,20.88,20.91,1489000.0,21.08,21.09,20.88,20.91,1489000.0
2007-07-26 14:10:00,20.91,20.92,20.51,20.52,4073000.0,20.91,20.92,20.51,20.52,4073000.0
2007-07-26 14:20:00,20.53,20.65,20.33,20.45,3064000.0,20.53,20.65,20.33,20.45,3064000.0
2007-07-26 14:30:00,20.45,20.64,20.37,20.52,3176000.0,20.45,20.64,20.37,20.52,3176000.0
2007-07-26 14:40:00,20.51,20.58,20.45,20.58,1142000.0,20.51,20.58,20.45,20.58,1142000.0
2007-07-26 14:50:00,20.58,20.7,20.45,20.69,1544000.0,20.58,20.7,20.45,20.69,1544000.0
2007-07-26 15:00:00,20.69,21.01,20.67,20.88,2708000.0,20.69,21.01,20.67,20.88,2708000.0
2007-07-26 15:10:00,20.88,21.08,20.78,21.07,1326000.0,20.88,21.08,20.78,21.07,1326000.0
2007-07-26 15:20:00,21.08,21.08,20.86,20.88,1009000.0,21.08,21.08,20.86,20.88,1009000.0
2007-07-26 15:30:00,20.88,20.91,20.61,20.76,1209000.0,20.88,20.91,20.61,20.76,1209000.0
2007-07-26 15:40:00,20.74,20.85,20.67,20.85,1044000.0,20.74,20.85,20.67,20.85,1044000.0
2007-07-26 15:50:00,20.85,20.93,20.8,20.91,1779000.0,20.85,20.93,20.8,20.91,1779000.0
2007-07-27 09:30:00,21.07,21.31,20.91,20.93,3280000.0,21.07,21.31,20.91,20.93,3280000.0
2007-07-27 09:40:00,20.92,21.15,20.85,21.14,1698000.0,20.92,21.15,20.85,21.14,1698000.0
2007-07-27 09:50:00,21.14,21.26,21.04,21.1,1457000.0,21.14,21.26,21.04,21.1,1457000.0
2007-07-27 10:00:00,21.1,21.13,21.02,21.08,1120000.0,21.1,21.13,21.02,21.08,1120000.0
2007-07-27 10:10:00,21.08,21.12,20.95,21.04,1085000.0,21.08,21.12,20.95,21.04,1085000.0
2007-07-27 10:20:00,21.03,21.03,20.63,20.7,1968000.0,21.03,21.03,20.63,20.7,1968000.0
2007-07-27 10:30:00,20.7,20.77,20.54,20.63,1028000.0,20.7,20.77,20.54,20.63,1028000.0
2007-07-27 10:40:00,20.63,20.67,20.36,20.45,2105000.0,20.63,20.67,20.36,20.45,2105000.0
2007-07-27 10:50:00,20.43,20.63,20.36,20.47,1601000.0,20.43,20.63,20.36,20.47,1601000.0
2007-07-27 11:00:00,20.48,20.7,20.46,20.66,1100000.0,20.48,20.7,20.46,20.66,1100000.0
2007-07-27 11:10:00,20.66,20.68,20.45,20.5,694000.0,20.66,20.68,20.45,20.5,694000.0
2007-07-27 11:20:00,20.5,20.58,20.47,20.48,404000.0,20.5,20.58,20.47,20.48,404000.0
2007-07-27 11:30:00,20.48,20.5,20.39,20.44,974000.0,20.48,20.5,20.39,20.44,974000.0
2007-07-27 11:40:00,20.46,20.55,20.43,20.45,344000.0,20.46,20.55,20.43,20.45,344000.0
2007-07-27 11:50:00,20.44,20.62,20.39,20.5,868000.0,20.44,20.62,20.39,20.5,868000.0
2007-07-27 12:00:00,20.48,20.6,20.45,20.51,523000.0,20.48,20.6,20.45,20.51,523000.0
2007-07-27 12:10:00,20.52,20.55,20.31,20.49,1215000.0,20.52,20.55,20.31,20.49,1215000.0
2007-07-27 12:20:00,20.48,20.53,20.4,20.5,647000.0,20.48,20.53,20.4,20.5,647000.0
2007-07-27 12:30:00,20.5,20.53,20.4,20.41,510000.0,20.5,20.53,20.4,20.41,510000.0
2007-07-27 12:40:00,20.44,20.52,20.4,20.48,567000.0,20.44,20.52,20.4,20.48,567000.0
2007-07-27 12:50:00,20.48,20.52,20.41,20.48,390000.0,20.48,20.52,20.41,20.48,390000.0
2007-07-27 13:00:00,20.48,20.53,20.4,20.5,443000.0,20.48,20.53,20.4,20.5,443000.0
2007-07-27 13:10:00,20.52,20.64,20.48,20.63,528000.0,20.52,20.64,20.48,20.63,528000.0
2007-07-27 13:20:00,20.64,20.64,20.53,20.53,520000.0,20.64,20.64,20.53,20.53,520000.0
2007-07-27 13:30:00,20.53,20.55,20.43,20.52,461000.0,20.53,20.55,20.43,20.52,461000.0
2007-07-27 13:40:00,20.52,20.62,20.51,20.62,374000.0,20.52,20.62,20.51,20.62,374000.0
2007-07-27 13:50:00,20.61,20.64,20.53,20.58,531000.0,20.61,20.64,20.53,20.58,531000.0
2007-07-27 14:00:00,20.58,20.62,20.53,20.6,300000.0,20.58,20.62,20.53,20.6,300000.0
2007-07-27 14:10:00,20.61,20.62,20.55,20.61,336000.0,20.61,20.62,20.55,20.61,336000.0
2007-07-27 14:20:00,20.62,20.62,20.52,20.54,384000.0,20.62,20.62,20.52,20.54,384000.0
2007-07-27 14:30:00,20.54,20.73,20.52,20.73,732000.0,20.54,20.73,20.52,20.73,732000.0
2007-07-27 14:40:00,20.73,20.99,20.71,20.88,1735000.0,20.73,20.99,20.71,20.88,1735000.0
2007-07-27 14:50:00,20.88,21.03,20.86,20.93,1316000.0,20.88,21.03,20.86,20.93,1316000.0
2007-07-27 15:00:00,20.93,20.94,20.78,20.87,946000.0,20.93,20.94,20.78,20.87,946000.0
2007-07-27 15:10:00,20.87,20.88,20.78,20.83,682000.0,20.87,20.88,20.78,20.83,682000.0
2007-07-27 15:20:00,20.83,20.86,20.71,20.82,624000.0,20.83,20.86,20.71,20.82,624000.0
2007-07-27 15:30:00,20.84,20.87,20.71,20.72,639000.0,20.84,20.87,20.71,20.72,639000.0
2007-07-27 15:40:00,20.73,20.78,20.61,20.63,1331000.0,20.73,20.78,20.61,20.63,1331000.0
2007-07-27 15:50:00,20.64,20.69,20.48,20.48,1629000.0,20.64,20.69,20.48,20.48,1629000.0
2007-07-30 09:30:00,21.05,21.2,20.8,20.86,3030000.0,21.05,21.2,20.8,20.86,3030000.0
2007-07-30 09:40:00,20.87,21.04,20.75,21.02,1969000.0,20.87,21.04,20.75,21.02,1969000.0
2007-07-30 09:50:00,21.01,21.08,20.83,21.0,1313000.0,21.01,21.08,20.83,21.0,1313000.0
2007-07-30 10:00:00,20.98,21.01,20.83,20.93,654000.0,20.98,21.01,20.83,20.93,654000.0
2007-07-30 10:10:00,20.94,20.99,20.83,20.93,749000.0,20.94,20.99,20.83,20.93,749000.0
2007-07-30 10:20:00,20.93,20.99,20.84,20.85,649000.0,20.93,20.99,20.84,20.85,649000.0
2007-07-30 10:30:00,20.85,20.94,20.77,20.92,1153000.0,20.85,20.94,20.77,20.92,1153000.0
2007-07-30 10:40:00,20.89,20.89,20.72,20.88,823000.0,20.89,20.89,20.72,20.88,823000.0
2007-07-30 10:50:00,20.88,20.9,20.77,20.79,690000.0,20.88,20.9,20.77,20.79,690000.0
2007-07-30 11:00:00,20.8,20.89,20.73,20.77,777000.0,20.8,20.89,20.73,20.77,777000.0
2007-07-30 11:10:00,20.77,20.82,20.68,20.82,570000.0,20.77,20.82,20.68,20.82,570000.0
2007-07-30 11:20:00,20.79,20.84,20.77,20.82,553000.0,20.79,20.84,20.77,20.82,553000.0
2007-07-30 11:30:00,20.82,20.82,20.75,20.77,323000.0,20.82,20.82,20.75,20.77,323000.0
2007-07-30 11:40:00,20.78,20.93,20.78,20.87,726000.0,20.78,20.93,20.78,20.87,726000.0
2007-07-30 11:50:00,20.88,20.92,20.82,20.89,453000.0,20.88,20.92,20.82,20.89,453000.0
2007-07-30 12:00:00,20.9,20.92,20.85,20.89,352000.0,20.9,20.92,20.85,20.89,352000.0
2007-07-30 12:10:00,20.89,20.91,20.85,20.86,284000.0,20.89,20.91,20.85,20.86,284000.0
2007-07-30 12:20:00,20.86,20.87,20.83,20.86,307000.0,20.86,20.87,20.83,20.86,307000.0
2007-07-30 12:30:00,20.86,20.89,20.75,20.83,589000.0,20.86,20.89,20.75,20.83,589000.0
2007-07-30 12:40:00,20.84,20.89,20.81,20.83,301000.0,20.84,20.89,20.81,20.83,301000.0
2007-07-30 12:50:00,20.83,20.93,20.83,20.89,454000.0,20.83,20.93,20.83,20.89,454000.0
2007-07-30 13:00:00,20.88,20.92,20.86,20.91,399000.0,20.88,20.92,20.86,20.91,399000.0
2007-07-30 13:10:00,20.91,20.94,20.86,20.92,409000.0,20.91,20.94,20.86,20.92,409000.0
2007-07-30 13:20:00,20.92,20.93,20.88,20.9,365000.0,20.92,20.93,20.88,20.9,365000.0
2007-07-30 13:30:00,20.91,20.92,20.88,20.89,325000.0,20.91,20.92,20.88,20.89,325000.0
2007-07-30 13:40:00,20.89,20.92,20.88,20.92,450000.0,20.89,20.92,20.88,20.92,450000.0
2007-07-30 13:50:00,20.92,21.01,20.92,20.97,797000.0,20.92,21.01,20.92,20.97,797000.0
2007-07-30 14:00:00,20.97,20.97,20.9,20.93,342000.0,20.97,20.97,20.9,20.93,342000.0
2007-07-30 14:10:00,20.94,20.96,20.91,20.92,346000.0,20.94,20.96,20.91,20.92,346000.0
2007-07-30 14:20:00,20.92,20.97,20.91,20.91,341000.0,20.92,20.97,20.91,20.91,341000.0
2007-07-30 14:30:00,20.92,20.93,20.85,20.88,579000.0,20.92,20.93,20.85,20.88,579000.0
2007-07-30 14:40:00,20.9,20.92,20.88,20.9,297000.0,20.9,20.92,20.88,20.9,297000.0
2007-07-30 14:50:00,20.9,20.93,20.9,20.92,324000.0,20.9,20.93,20.9,20.92,324000.0
2007-07-30 15:00:00,20.91,21.03,20.91,21.03,1147000.0,20.91,21.03,20.91,21.03,1147000.0
2007-07-30 15:10:00,21.03,21.03,20.97,21.01,734000.0,21.03,21.03,20.97,21.01,734000.0
2007-07-30 15:20:00,21.0,21.07,21.0,21.04,828000.0,21.0,21.07,21.0,21.04,828000.0
2007-07-30 15:30:00,21.03,21.04,20.96,20.96,402000.0,21.03,21.04,20.96,20.96,402000.0
2007-07-30 15:40:00,20.96,21.0,20.9,20.93,628000.0,20.96,21.0,20.9,20.93,628000.0
2007-07-30 15:50:00,20.93,20.97,20.88,20.92,1501000.0,20.93,20.97,20.88,20.92,1501000.0
2007-07-31 09:30:00,21.4,21.49,21.25,21.31,3677000.0,21.4,21.49,21.25,21.31,3677000.0
2007-07-31 09:40:00,21.33,21.39,21.27,21.32,1272000.0,21.33,21.39,21.27,21.32,1272000.0
2007-07-31 09:50:00,21.31,21.33,21.15,21.2,1706000.0,21.31,21.33,21.15,21.2,1706000.0
2007-07-31 10:00:00,21.2,21.23,21.15,21.19,1106000.0,21.2,21.23,21.15,21.19,1106000.0
2007-07-31 10:10:00,21.19,21.28,21.19,21.26,650000.0,21.19,21.28,21.19,21.26,650000.0
2007-07-31 10:20:00,21.25,21.27,21.05,21.06,993000.0,21.25,21.27,21.05,21.06,993000.0
2007-07-31 10:30:00,21.06,21.12,20.58,20.7,3416000.0,21.06,21.12,20.58,20.7,3416000.0
2007-07-31 10:40:00,20.66,20.84,20.66,20.72,3046000.0,20.66,20.84,20.66,20.72,3046000.0
2007-07-31 10:50:00,20.72,20.74,20.56,20.69,1493000.0,20.72,20.74,20.56,20.69,1493000.0
2007-07-31 11:00:00,20.67,20.75,20.63,20.7,665000.0,20.67,20.75,20.63,20.7,665000.0
2007-07-31 11:10:00,20.72,20.77,20.65,20.72,580000.0,20.72,20.77,20.65,20.72,580000.0
2007-07-31 11:20:00,20.71,20.73,20.63,20.69,627000.0,20.71,20.73,20.63,20.69,627000.0
2007-07-31 11:30:00,20.69,20.71,20.64,20.69,394000.0,20.69,20.71,20.64,20.69,394000.0
2007-07-31 11:40:00,20.69,20.81,20.69,20.78,724000.0,20.69,20.81,20.69,20.78,724000.0
2007-07-31 11:50:00,20.79,20.88,20.77,20.88,714000.0,20.79,20.88,20.77,20.88,714000.0
2007-07-31 12:00:00,20.86,20.99,20.81,20.86,797000.0,20.86,20.99,20.81,20.86,797000.0
2007-07-31 12:10:00,20.86,20.88,20.84,20.84,170000.0,20.86,20.88,20.84,20.84,170000.0
2007-07-31 12:20:00,20.84,20.92,20.83,20.91,286000.0,20.84,20.92,20.83,20.91,286000.0
2007-07-31 12:30:00,20.9,20.95,20.86,20.9,307000.0,20.9,20.95,20.86,20.9,307000.0
2007-07-31 12:40:00,20.89,20.92,20.87,20.88,202000.0,20.89,20.92,20.87,20.88,202000.0
2007-07-31 12:50:00,20.88,20.89,20.75,20.78,442000.0,20.88,20.89,20.75,20.78,442000.0
2007-07-31 13:00:00,20.77,20.78,20.65,20.7,530000.0,20.77,20.78,20.65,20.7,530000.0
2007-07-31 13:10:00,20.7,20.85,20.7,20.81,468000.0,20.7,20.85,20.7,20.81,468000.0
2007-07-31 13:20:00,20.8,20.85,20.68,20.7,273000.0,20.8,20.85,20.68,20.7,273000.0
2007-07-31 13:30:00,20.7,20.73,20.65,20.68,291000.0,20.7,20.73,20.65,20.68,291000.0
2007-07-31 13:40:00,20.69,20.7,20.56,20.61,621000.0,20.69,20.7,20.56,20.61,621000.0
2007-07-31 13:50:00,20.59,20.59,20.38,20.54,1249000.0,20.59,20.59,20.38,20.54,1249000.0
2007-07-31 14:00:00,20.54,20.62,20.5,20.51,611000.0,20.54,20.62,20.5,20.51,611000.0
2007-07-31 14:10:00,20.5,20.57,20.44,20.52,559000.0,20.5,20.57,20.44,20.52,559000.0
2007-07-31 14:20:00,20.53,20.54,20.47,20.5,477000.0,20.53,20.54,20.47,20.5,477000.0
2007-07-31 14:30:00,20.49,20.51,20.32,20.32,1191000.0,20.49,20.51,20.32,20.32,1191000.0
2007-07-31 14:40:00,20.32,20.53,20.32,20.51,917000.0,20.32,20.53,20.32,20.51,917000.0
2007-07-31 14:50:00,20.52,20.52,20.4,20.42,440000.0,20.52,20.52,20.4,20.42,440000.0
2007-07-31 15:00:00,20.42,20.55,20.41,20.49,661000.0,20.42,20.55,20.41,20.49,661000.0
2007-07-31 15:10:00,20.48,20.49,20.39,20.44,492000.0,20.48,20.49,20.39,20.44,492000.0
2007-07-31 15:20:00,20.44,20.57,20.41,20.43,817000.0,20.44,20.57,20.41,20.43,817000.0
2007-07-31 15:30:00,20.45,20.54,20.36,20.37,662000.0,20.45,20.54,20.36,20.37,662000.0
2007-07-31 15:40:00,20.36,20.38,20.08,20.16,1819000.0,20.36,20.38,20.08,20.16,1819000.0
2007-07-31 15:50:00,20.17,20.25,19.96,20.18,2153000.0,20.17,20.25,19.96,20.18,2153000.0
2007-08-01 09:30:00,20.08,20.1,19.5,19.85,3095000.0,20.08,20.1,19.5,19.85,3095000.0
2007-08-01 09:40:00,19.82,19.84,19.43,19.49,2476000.0,19.82,19.84,19.43,19.49,2476000.0
2007-08-01 09:50:00,19.48,19.8,19.46,19.7,1806000.0,19.48,19.8,19.46,19.7,1806000.0
2007-08-01 10:00:00,19.68,19.87,19.56,19.87,975000.0,19.68,19.87,19.56,19.87,975000.0
2007-08-01 10:10:00,19.87,20.1,19.83,19.96,1444000.0,19.87,20.1,19.83,19.96,1444000.0
2007-08-01 10:20:00,19.96,20.03,19.69,19.79,1201000.0,19.96,20.03,19.69,19.79,1201000.0
2007-08-01 10:30:00,19.79,19.85,19.66,19.78,987000.0,19.79,19.85,19.66,19.78,987000.0
2007-08-01 10:40:00,19.77,19.8,19.7,19.75,745000.0,19.77,19.8,19.7,19.75,745000.0
2007-08-01 10:50:00,19.73,19.87,19.71,19.72,432000.0,19.73,19.87,19.71,19.72,432000.0
2007-08-01 11:00:00,19.77,19.77,19.52,19.54,894000.0,19.77,19.77,19.52,19.54,894000.0
2007-08-01 11:10:00,19.56,19.75,19.53,19.74,839000.0,19.56,19.75,19.53,19.74,839000.0
2007-08-01 11:20:00,19.74,19.74,19.56,19.56,513000.0,19.74,19.74,19.56,19.56,513000.0
2007-08-01 11:30:00,19.56,19.69,19.55,19.69,588000.0,19.56,19.69,19.55,19.69,588000.0
2007-08-01 11:40:00,19.69,19.7,19.59,19.7,347000.0,19.69,19.7,19.59,19.7,347000.0
2007-08-01 11:50:00,19.7,19.84,19.65,19.82,666000.0,19.7,19.84,19.65,19.82,666000.0
2007-08-01 12:00:00,19.82,19.82,19.71,19.79,434000.0,19.82,19.82,19.71,19.79,434000.0
2007-08-01 12:10:00,19.78,20.01,19.76,19.98,1074000.0,19.78,20.01,19.76,19.98,1074000.0
2007-08-01 12:20:00,19.99,20.02,19.81,19.91,696000.0,19.99,20.02,19.81,19.91,696000.0
2007-08-01 12:30:00,19.92,20.08,19.91,20.03,712000.0,19.92,20.08,19.91,20.03,712000.0
2007-08-01 12:40:00,20.01,20.17,20.01,20.12,558000.0,20.01,20.17,20.01,20.12,558000.0
2007-08-01 12:50:00,20.12,20.13,19.92,19.98,613000.0,20.12,20.13,19.92,19.98,613000.0
2007-08-01 13:00:00,19.98,19.98,19.78,19.84,499000.0,19.98,19.98,19.78,19.84,499000.0
2007-08-01 13:10:00,19.86,19.92,19.83,19.89,213000.0,19.86,19.92,19.83,19.89,213000.0
2007-08-01 13:20:00,19.87,19.9,19.78,19.84,195000.0,19.87,19.9,19.78,19.84,195000.0
2007-08-01 13:30:00,19.85,20.05,19.85,19.96,454000.0,19.85,20.05,19.85,19.96,454000.0
2007-08-01 13:40:00,19.99,20.1,19.91,19.95,421000.0,19.99,20.1,19.91,19.95,421000.0
2007-08-01 13:50:00,19.94,20.04,19.92,19.97,256000.0,19.94,20.04,19.92,19.97,256000.0
2007-08-01 14:00:00,19.95,20.0,19.91,19.96,276000.0,19.95,20.0,19.91,19.96,276000.0
2007-08-01 14:10:00,19.96,19.99,19.82,19.92,197000.0,19.96,19.99,19.82,19.92,197000.0
2007-08-01 14:20:00,19.92,19.92,19.75,19.84,385000.0,19.92,19.92,19.75,19.84,385000.0
2007-08-01 14:30:00,19.84,19.91,19.74,19.77,435000.0,19.84,19.91,19.74,19.77,435000.0
2007-08-01 14:40:00,19.76,19.79,19.62,19.66,555000.0,19.76,19.79,19.62,19.66,555000.0
2007-08-01 14:50:00,19.66,19.74,19.6,19.65,364000.0,19.66,19.74,19.6,19.65,364000.0
2007-08-01 15:00:00,19.64,19.65,19.55,19.61,681000.0,19.64,19.65,19.55,19.61,681000.0
2007-08-01 15:10:00,19.61,19.75,19.58,19.64,477000.0,19.61,19.75,19.58,19.64,477000.0
2007-08-01 15:20:00,19.66,19.72,19.53,19.66,558000.0,19.66,19.72,19.53,19.66,558000.0
2007-08-01 15:30:00,19.65,19.68,19.58,19.68,617000.0,19.65,19.68,19.58,19.68,617000.0
2007-08-01 15:40:00,19.69,19.82,19.68,19.8,764000.0,19.69,19.82,19.68,19.8,764000.0
2007-08-01 15:50:00,19.8,20.09,19.8,20.06,1409000.0,19.8,20.09,19.8,20.06,1409000.0
2007-08-02 09:30:00,20.33,20.34,19.94,20.06,1772000.0,20.33,20.34,19.94,20.06,1772000.0
2007-08-02 09:40:00,20.05,20.23,19.8,19.94,1308000.0,20.05,20.23,19.8,19.94,1308000.0
2007-08-02 09:50:00,19.93,19.95,19.75,19.92,704000.0,19.93,19.95,19.75,19.92,704000.0
2007-08-02 10:00:00,19.9,19.96,19.83,19.95,773000.0,19.9,19.96,19.83,19.95,773000.0
2007-08-02 10:10:00,19.95,19.95,19.8,19.82,330000.0,19.95,19.95,19.8,19.82,330000.0
2007-08-02 10:20:00,19.81,19.88,19.69,19.77,1134000.0,19.81,19.88,19.69,19.77,1134000.0
2007-08-02 10:30:00,19.78,19.8,19.72,19.76,718000.0,19.78,19.8,19.72,19.76,718000.0
2007-08-02 10:40:00,19.77,19.8,19.66,19.7,626000.0,19.77,19.8,19.66,19.7,626000.0
2007-08-02 10:50:00,19.7,19.74,19.6,19.63,445000.0,19.7,19.74,19.6,19.63,445000.0
2007-08-02 11:00:00,19.61,19.7,19.6,19.65,828000.0,19.61,19.7,19.6,19.65,828000.0
2007-08-02 11:10:00,19.65,19.72,19.64,19.67,480000.0,19.65,19.72,19.64,19.67,480000.0
2007-08-02 11:20:00,19.67,19.7,19.58,19.7,569000.0,19.67,19.7,19.58,19.7,569000.0
2007-08-02 11:30:00,19.7,19.8,19.69,19.77,654000.0,19.7,19.8,19.69,19.77,654000.0
2007-08-02 11:40:00,19.79,19.79,19.74,19.76,273000.0,19.79,19.79,19.74,19.76,273000.0
2007-08-02 11:50:00,19.77,19.99,19.77,19.93,820000.0,19.77,19.99,19.77,19.93,820000.0
2007-08-02 12:00:00,19.94,19.99,19.88,19.94,405000.0,19.94,19.99,19.88,19.94,405000.0
2007-08-02 12:10:00,19.96,20.09,19.91,19.99,850000.0,19.96,20.09,19.91,19.99,850000.0
2007-08-02 12:20:00,20.0,20.01,19.92,19.94,285000.0,20.0,20.01,19.92,19.94,285000.0
2007-08-02 12:30:00,19.94,19.99,19.92,19.98,219000.0,19.94,19.99,19.92,19.98,219000.0
2007-08-02 12:40:00,19.97,19.98,19.87,19.9,331000.0,19.97,19.98,19.87,19.9,331000.0
2007-08-02 12:50:00,19.92,19.95,19.83,19.89,300000.0,19.92,19.95,19.83,19.89,300000.0
2007-08-02 13:00:00,19.89,19.93,19.75,19.84,362000.0,19.89,19.93,19.75,19.84,362000.0
2007-08-02 13:10:00,19.85,19.93,19.75,19.87,319000.0,19.85,19.93,19.75,19.87,319000.0
2007-08-02 13:20:00,19.88,19.93,19.81,19.89,125000.0,19.88,19.93,19.81,19.89,125000.0
2007-08-02 13:30:00,19.89,19.93,19.88,19.91,176000.0,19.89,19.93,19.88,19.91,176000.0
2007-08-02 13:40:00,19.9,19.93,19.85,19.85,239000.0,19.9,19.93,19.85,19.85,239000.0
2007-08-02 13:50:00,19.85,19.91,19.84,19.89,213000.0,19.85,19.91,19.84,19.89,213000.0
2007-08-02 14:00:00,19.89,19.99,19.86,19.93,502000.0,19.89,19.99,19.86,19.93,502000.0
2007-08-02 14:10:00,19.92,19.95,19.85,19.89,226000.0,19.92,19.95,19.85,19.89,226000.0
2007-08-02 14:20:00,19.92,19.94,19.84,19.85,155000.0,19.92,19.94,19.84,19.85,155000.0
2007-08-02 14:30:00,19.86,19.94,19.86,19.86,280000.0,19.86,19.94,19.86,19.86,280000.0
2007-08-02 14:40:00,19.87,19.98,19.84,19.95,259000.0,19.87,19.98,19.84,19.95,259000.0
2007-08-02 14:50:00,19.96,19.98,19.92,19.96,222000.0,19.96,19.98,19.92,19.96,222000.0
2007-08-02 15:00:00,19.98,20.14,19.96,20.12,644000.0,19.98,20.14,19.96,20.12,644000.0
2007-08-02 15:10:00,20.12,20.27,20.07,20.27,902000.0,20.12,20.27,20.07,20.27,902000.0
2007-08-02 15:20:00,20.27,20.45,20.25,20.42,1941000.0,20.27,20.45,20.25,20.42,1941000.0
2007-08-02 15:30:00,20.42,20.43,20.25,20.3,994000.0,20.42,20.43,20.25,20.3,994000.0
2007-08-02 15:40:00,20.33,20.35,20.17,20.33,891000.0,20.33,20.35,20.17,20.33,891000.0
2007-08-02 15:50:00,20.34,20.35,20.14,20.25,1356000.0,20.34,20.35,20.14,20.25,1356000.0
2007-08-03 09:30:00,20.2,20.38,20.03,20.27,2259000.0,20.2,20.38,20.03,20.27,2259000.0
2007-08-03 09:40:00,20.28,20.34,20.05,20.12,1005000.0,20.28,20.34,20.05,20.12,1005000.0
2007-08-03 09:50:00,20.12,20.14,19.9,19.97,1084000.0,20.12,20.14,19.9,19.97,1084000.0
2007-08-03 10:00:00,19.98,20.0,19.81,19.88,939000.0,19.98,20.0,19.81,19.88,939000.0
2007-08-03 10:10:00,19.88,20.06,19.86,20.0,784000.0,19.88,20.06,19.86,20.0,784000.0
2007-08-03 10:20:00,20.01,20.09,19.95,20.04,364000.0,20.01,20.09,19.95,20.04,364000.0
2007-08-03 10:30:00,20.04,20.12,20.0,20.05,558000.0,20.04,20.12,20.0,20.05,558000.0
2007-08-03 10:40:00,20.05,20.1,19.98,20.01,540000.0,20.05,20.1,19.98,20.01,540000.0
2007-08-03 10:50:00,20.01,20.09,19.98,20.05,317000.0,20.01,20.09,19.98,20.05,317000.0
2007-08-03 11:00:00,20.04,20.18,20.01,20.13,518000.0,20.04,20.18,20.01,20.13,518000.0
2007-08-03 11:10:00,20.12,20.15,20.06,20.09,347000.0,20.12,20.15,20.06,20.09,347000.0
2007-08-03 11:20:00,20.1,20.24,20.1,20.21,660000.0,20.1,20.24,20.1,20.21,660000.0
2007-08-03 11:30:00,20.21,20.35,20.19,20.34,749000.0,20.21,20.35,20.19,20.34,749000.0
2007-08-03 11:40:00,20.35,20.44,20.33,20.35,779000.0,20.35,20.44,20.33,20.35,779000.0
2007-08-03 11:50:00,20.36,20.39,20.3,20.34,482000.0,20.36,20.39,20.3,20.34,482000.0
2007-08-03 12:00:00,20.38,20.49,20.35,20.48,555000.0,20.38,20.49,20.35,20.48,555000.0
2007-08-03 12:10:00,20.48,20.53,20.43,20.51,858000.0,20.48,20.53,20.43,20.51,858000.0
2007-08-03 12:20:00,20.49,20.51,20.35,20.39,464000.0,20.49,20.51,20.35,20.39,464000.0
2007-08-03 12:30:00,20.39,20.4,20.28,20.29,278000.0,20.39,20.4,20.28,20.29,278000.0
2007-08-03 12:40:00,20.28,20.29,20.06,20.12,688000.0,20.28,20.29,20.06,20.12,688000.0
2007-08-03 12:50:00,20.1,20.18,20.03,20.16,497000.0,20.1,20.18,20.03,20.16,497000.0
2007-08-03 13:00:00,20.16,20.2,20.14,20.19,314000.0,20.16,20.2,20.14,20.19,314000.0
2007-08-03 13:10:00,20.2,20.29,20.2,20.26,330000.0,20.2,20.29,20.2,20.26,330000.0
2007-08-03 13:20:00,20.24,20.29,20.21,20.25,197000.0,20.24,20.29,20.21,20.25,197000.0
2007-08-03 13:30:00,20.24,20.24,20.17,20.18,193000.0,20.24,20.24,20.17,20.18,193000.0
2007-08-03 13:40:00,20.19,20.28,20.19,20.23,278000.0,20.19,20.28,20.19,20.23,278000.0
2007-08-03 13:50:00,20.24,20.31,20.22,20.26,300000.0,20.24,20.31,20.22,20.26,300000.0
2007-08-03 14:00:00,20.27,20.3,20.26,20.28,188000.0,20.27,20.3,20.26,20.28,188000.0
2007-08-03 14:10:00,20.28,20.28,20.08,20.14,666000.0,20.28,20.28,20.08,20.14,666000.0
2007-08-03 14:20:00,20.15,20.19,19.98,19.98,392000.0,20.15,20.19,19.98,19.98,392000.0
2007-08-03 14:30:00,19.98,20.1,19.94,20.02,423000.0,19.98,20.1,19.94,20.02,423000.0
2007-08-03 14:40:00,20.04,20.17,20.03,20.05,407000.0,20.04,20.17,20.03,20.05,407000.0
2007-08-03 14:50:00,20.02,20.1,19.96,20.02,450000.0,20.02,20.1,19.96,20.02,450000.0
2007-08-03 15:00:00,20.02,20.04,19.89,19.89,462000.0,20.02,20.04,19.89,19.89,462000.0
2007-08-03 15:10:00,19.9,19.94,19.83,19.94,759000.0,19.9,19.94,19.83,19.94,759000.0
2007-08-03 15:20:00,19.94,20.0,19.85,19.88,491000.0,19.94,20.0,19.85,19.88,491000.0
2007-08-03 15:30:00,19.89,20.0,19.88,19.91,427000.0,19.89,20.0,19.88,19.91,427000.0
2007-08-03 15:40:00,19.9,19.94,19.85,19.88,624000.0,19.9,19.94,19.85,19.88,624000.0
2007-08-03 15:50:00,19.89,19.9,19.8,19.88,1156000.0,19.89,19.9,19.8,19.88,1156000.0
2007-08-06 09:30:00,20.0,20.03,19.8,19.85,970000.0,20.0,20.03,19.8,19.85,970000.0
2007-08-06 09:40:00,19.85,19.9,19.56,19.64,1124000.0,19.85,19.9,19.56,19.64,1124000.0
2007-08-06 09:50:00,19.65,19.76,19.57,19.75,994000.0,19.65,19.76,19.57,19.75,994000.0
2007-08-06 10:00:00,19.75,19.77,19.57,19.59,626000.0,19.75,19.77,19.57,19.59,626000.0
2007-08-06 10:10:00,19.58,19.59,19.32,19.4,1408000.0,19.58,19.59,19.32,19.4,1408000.0
2007-08-06 10:20:00,19.4,19.41,18.91,19.04,2219000.0,19.4,19.41,18.91,19.04,2219000.0
2007-08-06 10:30:00,19.05,19.07,18.64,18.92,2504000.0,19.05,19.07,18.64,18.92,2504000.0
2007-08-06 10:40:00,18.92,19.02,18.83,18.95,1132000.0,18.92,19.02,18.83,18.95,1132000.0
2007-08-06 10:50:00,18.93,19.07,18.77,19.03,799000.0,18.93,19.07,18.77,19.03,799000.0
2007-08-06 11:00:00,19.03,19.1,18.95,19.1,740000.0,19.03,19.1,18.95,19.1,740000.0
2007-08-06 11:10:00,19.1,19.18,19.02,19.18,983000.0,19.1,19.18,19.02,19.18,983000.0
2007-08-06 11:20:00,19.18,19.22,19.0,19.08,886000.0,19.18,19.22,19.0,19.08,886000.0
2007-08-06 11:30:00,19.09,19.13,18.99,19.1,649000.0,19.09,19.13,18.99,19.1,649000.0
2007-08-06 11:40:00,19.09,19.29,19.06,19.23,679000.0,19.09,19.29,19.06,19.23,679000.0
2007-08-06 11:50:00,19.25,19.25,19.04,19.18,752000.0,19.25,19.25,19.04,19.18,752000.0
2007-08-06 12:00:00,19.19,19.22,19.11,19.15,587000.0,19.19,19.22,19.11,19.15,587000.0
2007-08-06 12:10:00,19.14,19.28,19.14,19.25,428000.0,19.14,19.28,19.14,19.25,428000.0
2007-08-06 12:20:00,19.25,19.32,19.23,19.3,424000.0,19.25,19.32,19.23,19.3,424000.0
2007-08-06 12:30:00,19.31,19.47,19.29,19.45,656000.0,19.31,19.47,19.29,19.45,656000.0
2007-08-06 12:40:00,19.44,19.47,19.37,19.43,510000.0,19.44,19.47,19.37,19.43,510000.0
2007-08-06 12:50:00,19.44,19.48,19.33,19.33,468000.0,19.44,19.48,19.33,19.33,468000.0
2007-08-06 13:00:00,19.33,19.35,19.21,19.21,401000.0,19.33,19.35,19.21,19.21,401000.0
2007-08-06 13:10:00,19.21,19.29,19.18,19.29,433000.0,19.21,19.29,19.18,19.29,433000.0
2007-08-06 13:20:00,19.29,19.35,19.26,19.32,209000.0,19.29,19.35,19.26,19.32,209000.0
2007-08-06 13:30:00,19.33,19.39,19.29,19.32,344000.0,19.33,19.39,19.29,19.32,344000.0
2007-08-06 13:40:00,19.32,19.33,19.05,19.15,730000.0,19.32,19.33,19.05,19.15,730000.0
2007-08-06 13:50:00,19.15,19.19,19.06,19.12,577000.0,19.15,19.19,19.06,19.12,577000.0
2007-08-06 14:00:00,19.1,19.24,19.09,19.17,609000.0,19.1,19.24,19.09,19.17,609000.0
2007-08-06 14:10:00,19.17,19.18,19.02,19.14,1187000.0,19.17,19.18,19.02,19.14,1187000.0
2007-08-06 14:20:00,19.16,19.27,19.12,19.15,586000.0,19.16,19.27,19.12,19.15,586000.0
2007-08-06 14:30:00,19.15,19.24,19.14,19.22,645000.0,19.15,19.24,19.14,19.22,645000.0
2007-08-06 14:40:00,19.22,19.43,19.22,19.33,1274000.0,19.22,19.43,19.22,19.33,1274000.0
2007-08-06 14:50:00,19.3,19.35,19.25,19.31,409000.0,19.3,19.35,19.25,19.31,409000.0
2007-08-06 15:00:00,19.32,19.41,19.3,19.4,466000.0,19.32,19.41,19.3,19.4,466000.0
2007-08-06 15:10:00,19.41,19.44,19.37,19.41,546000.0,19.41,19.44,19.37,19.41,546000.0
2007-08-06 15:20:00,19.43,19.43,19.35,19.39,651000.0,19.43,19.43,19.35,19.39,651000.0
2007-08-06 15:30:00,19.4,19.44,19.29,19.34,670000.0,19.4,19.44,19.29,19.34,670000.0
2007-08-06 15:40:00,19.34,19.43,19.3,19.39,673000.0,19.34,19.43,19.3,19.39,673000.0
2007-08-06 15:50:00,19.39,19.41,19.28,19.33,1290000.0,19.39,19.41,19.28,19.33,1290000.0
2007-08-07 09:30:00,19.18,19.43,18.92,19.34,1348000.0,19.18,19.43,18.92,19.34,1348000.0
2007-08-07 09:40:00,19.34,19.45,19.32,19.4,666000.0,19.34,19.45,19.32,19.4,666000.0
2007-08-07 09:50:00,19.4,19.58,19.4,19.58,1338000.0,19.4,19.58,19.4,19.58,1338000.0
2007-08-07 10:00:00,19.58,19.75,19.57,19.72,1290000.0,19.58,19.75,19.57,19.72,1290000.0
2007-08-07 10:10:00,19.72,19.87,19.61,19.66,1376000.0,19.72,19.87,19.61,19.66,1376000.0
2007-08-07 10:20:00,19.66,19.68,19.48,19.5,884000.0,19.66,19.68,19.48,19.5,884000.0
2007-08-07 10:30:00,19.5,19.53,19.36,19.44,889000.0,19.5,19.53,19.36,19.44,889000.0
2007-08-07 10:40:00,19.42,19.57,19.4,19.54,487000.0,19.42,19.57,19.4,19.54,487000.0
2007-08-07 10:50:00,19.54,19.55,19.46,19.54,258000.0,19.54,19.55,19.46,19.54,258000.0
2007-08-07 11:00:00,19.54,19.7,19.53,19.58,525000.0,19.54,19.7,19.53,19.58,525000.0
2007-08-07 11:10:00,19.59,19.6,19.49,19.51,477000.0,19.59,19.6,19.49,19.51,477000.0
2007-08-07 11:20:00,19.53,19.6,19.49,19.6,288000.0,19.53,19.6,19.49,19.6,288000.0
2007-08-07 11:30:00,19.61,19.64,19.48,19.53,318000.0,19.61,19.64,19.48,19.53,318000.0
2007-08-07 11:40:00,19.53,19.7,19.52,19.66,502000.0,19.53,19.7,19.52,19.66,502000.0
2007-08-07 11:50:00,19.65,19.67,19.56,19.67,540000.0,19.65,19.67,19.56,19.67,540000.0
2007-08-07 12:00:00,19.68,19.78,19.63,19.74,460000.0,19.68,19.78,19.63,19.74,460000.0
2007-08-07 12:10:00,19.76,19.76,19.68,19.73,312000.0,19.76,19.76,19.68,19.73,312000.0
2007-08-07 12:20:00,19.73,19.75,19.65,19.67,359000.0,19.73,19.75,19.65,19.67,359000.0
2007-08-07 12:30:00,19.67,19.7,19.62,19.66,141000.0,19.67,19.7,19.62,19.66,141000.0
2007-08-07 12:40:00,19.66,19.76,19.64,19.7,427000.0,19.66,19.76,19.64,19.7,427000.0
2007-08-07 12:50:00,19.7,19.72,19.68,19.7,400000.0,19.7,19.72,19.68,19.7,400000.0
2007-08-07 13:00:00,19.7,19.71,19.53,19.6,820000.0,19.7,19.71,19.53,19.6,820000.0
2007-08-07 13:10:00,19.59,19.61,19.48,19.48,590000.0,19.59,19.61,19.48,19.48,590000.0
2007-08-07 13:20:00,19.5,19.65,19.5,19.62,255000.0,19.5,19.65,19.5,19.62,255000.0
2007-08-07 13:30:00,19.62,19.75,19.6,19.75,546000.0,19.62,19.75,19.6,19.75,546000.0
2007-08-07 13:40:00,19.73,19.77,19.68,19.74,299000.0,19.73,19.77,19.68,19.74,299000.0
2007-08-07 13:50:00,19.74,19.78,19.68,19.69,371000.0,19.74,19.78,19.68,19.69,371000.0
2007-08-07 14:00:00,19.68,19.73,19.65,19.66,209000.0,19.68,19.73,19.65,19.66,209000.0
2007-08-07 14:10:00,19.68,19.7,19.46,19.46,766000.0,19.68,19.7,19.46,19.46,766000.0
2007-08-07 14:20:00,19.5,19.58,19.42,19.48,861000.0,19.5,19.58,19.42,19.48,861000.0
2007-08-07 14:30:00,19.49,19.49,19.2,19.36,1008000.0,19.49,19.49,19.2,19.36,1008000.0
2007-08-07 14:40:00,19.38,19.67,19.31,19.47,695000.0,19.38,19.67,19.31,19.47,695000.0
2007-08-07 14:50:00,19.46,19.63,19.44,19.62,764000.0,19.46,19.63,19.44,19.62,764000.0
2007-08-07 15:00:00,19.62,19.8,19.62,19.77,1461000.0,19.62,19.8,19.62,19.77,1461000.0
2007-08-07 15:10:00,19.78,19.8,19.7,19.73,577000.0,19.78,19.8,19.7,19.73,577000.0
2007-08-07 15:20:00,19.76,20.28,19.76,20.26,3105000.0,19.76,20.28,19.76,20.26,3105000.0
2007-08-07 15:30:00,20.26,20.33,20.14,20.18,2135000.0,20.26,20.33,20.14,20.18,2135000.0
2007-08-07 15:40:00,20.19,20.27,20.13,20.14,1501000.0,20.19,20.27,20.13,20.14,1501000.0
2007-08-07 15:50:00,20.14,20.17,19.8,19.9,2068000.0,20.14,20.17,19.8,19.9,2068000.0
2007-08-08 09:30:00,20.26,20.32,20.2,20.3,1838000.0,20.26,20.32,20.2,20.3,1838000.0
2007-08-08 09:40:00,20.3,20.5,20.25,20.5,1827000.0,20.3,20.5,20.25,20.5,1827000.0
2007-08-08 09:50:00,20.5,20.52,20.32,20.34,1023000.0,20.5,20.52,20.32,20.34,1023000.0
2007-08-08 10:00:00,20.35,20.65,20.32,20.56,1741000.0,20.35,20.65,20.32,20.56,1741000.0
2007-08-08 10:10:00,20.56,20.66,20.53,20.61,1101000.0,20.56,20.66,20.53,20.61,1101000.0
2007-08-08 10:20:00,20.6,20.69,20.59,20.65,625000.0,20.6,20.69,20.59,20.65,625000.0
2007-08-08 10:30:00,20.63,20.69,20.51,20.56,787000.0,20.63,20.69,20.51,20.56,787000.0
2007-08-08 10:40:00,20.56,20.66,20.56,20.65,594000.0,20.56,20.66,20.56,20.65,594000.0
2007-08-08 10:50:00,20.65,20.67,20.6,20.65,297000.0,20.65,20.67,20.6,20.65,297000.0
2007-08-08 11:00:00,20.63,20.65,20.61,20.64,425000.0,20.63,20.65,20.61,20.64,425000.0
2007-08-08 11:10:00,20.64,20.65,20.6,20.62,326000.0,20.64,20.65,20.6,20.62,326000.0
2007-08-08 11:20:00,20.62,20.62,20.5,20.51,782000.0,20.62,20.62,20.5,20.51,782000.0
2007-08-08 11:30:00,20.5,20.58,20.45,20.56,638000.0,20.5,20.58,20.45,20.56,638000.0
2007-08-08 11:40:00,20.56,20.58,20.51,20.54,304000.0,20.56,20.58,20.51,20.54,304000.0
2007-08-08 11:50:00,20.55,20.55,20.41,20.49,833000.0,20.55,20.55,20.41,20.49,833000.0
2007-08-08 12:00:00,20.5,20.52,20.46,20.5,328000.0,20.5,20.52,20.46,20.5,328000.0
2007-08-08 12:10:00,20.5,20.5,20.46,20.5,148000.0,20.5,20.5,20.46,20.5,148000.0
2007-08-08 12:20:00,20.49,20.52,20.49,20.51,164000.0,20.49,20.52,20.49,20.51,164000.0
2007-08-08 12:30:00,20.51,20.57,20.49,20.56,362000.0,20.51,20.57,20.49,20.56,362000.0
2007-08-08 12:40:00,20.55,20.62,20.54,20.62,562000.0,20.55,20.62,20.54,20.62,562000.0
2007-08-08 12:50:00,20.62,20.65,20.56,20.6,489000.0,20.62,20.65,20.56,20.6,489000.0
2007-08-08 13:00:00,20.6,20.61,20.58,20.6,339000.0,20.6,20.61,20.58,20.6,339000.0
2007-08-08 13:10:00,20.6,20.74,20.58,20.72,937000.0,20.6,20.74,20.58,20.72,937000.0
2007-08-08 13:20:00,20.72,20.85,20.69,20.83,953000.0,20.72,20.85,20.69,20.83,953000.0
2007-08-08 13:30:00,20.84,20.86,20.79,20.85,921000.0,20.84,20.86,20.79,20.85,921000.0
2007-08-08 13:40:00,20.86,20.88,20.8,20.84,554000.0,20.86,20.88,20.8,20.84,554000.0
2007-08-08 13:50:00,20.83,20.85,20.7,20.78,631000.0,20.83,20.85,20.7,20.78,631000.0
2007-08-08 14:00:00,20.8,20.8,20.66,20.72,616000.0,20.8,20.8,20.66,20.72,616000.0
2007-08-08 14:10:00,20.71,20.84,20.67,20.78,474000.0,20.71,20.84,20.67,20.78,474000.0
2007-08-08 14:20:00,20.77,20.82,20.75,20.82,459000.0,20.77,20.82,20.75,20.82,459000.0
2007-08-08 14:30:00,20.82,20.83,20.7,20.74,497000.0,20.82,20.83,20.7,20.74,497000.0
2007-08-08 14:40:00,20.72,20.72,20.51,20.53,1141000.0,20.72,20.72,20.51,20.53,1141000.0
2007-08-08 14:50:00,20.55,20.55,20.41,20.45,1237000.0,20.55,20.55,20.41,20.45,1237000.0
2007-08-08 15:00:00,20.43,20.45,20.15,20.17,1712000.0,20.43,20.45,20.15,20.17,1712000.0
2007-08-08 15:10:00,20.18,20.23,20.01,20.03,2421000.0,20.18,20.23,20.01,20.03,2421000.0
2007-08-08 15:20:00,20.05,20.27,19.96,20.04,1971000.0,20.05,20.27,19.96,20.04,1971000.0
2007-08-08 15:30:00,20.03,20.18,19.92,20.12,1232000.0,20.03,20.18,19.92,20.12,1232000.0
2007-08-08 15:40:00,20.1,20.24,20.04,20.22,1006000.0,20.1,20.24,20.04,20.22,1006000.0
2007-08-08 15:50:00,20.23,20.4,20.17,20.34,1425000.0,20.23,20.4,20.17,20.34,1425000.0
2007-08-09 09:30:00,19.82,20.05,19.7,19.87,2241000.0,19.82,20.05,19.7,19.87,2241000.0
2007-08-09 09:40:00,19.86,19.95,19.83,19.89,1579000.0,19.86,19.95,19.83,19.89,1579000.0
2007-08-09 09:50:00,19.89,19.91,19.84,19.9,1531000.0,19.89,19.91,19.84,19.9,1531000.0
2007-08-09 10:00:00,19.9,20.19,19.89,20.15,1864000.0,19.9,20.19,19.89,20.15,1864000.0
2007-08-09 10:10:00,20.12,20.25,20.1,20.2,959000.0,20.12,20.25,20.1,20.2,959000.0
2007-08-09 10:20:00,20.2,20.28,20.09,20.27,685000.0,20.2,20.28,20.09,20.27,685000.0
2007-08-09 10:30:00,20.29,20.42,20.18,20.23,1346000.0,20.29,20.42,20.18,20.23,1346000.0
2007-08-09 10:40:00,20.22,20.23,20.01,20.05,1133000.0,20.22,20.23,20.01,20.05,1133000.0
2007-08-09 10:50:00,20.06,20.15,19.99,20.1,859000.0,20.06,20.15,19.99,20.1,859000.0
2007-08-09 11:00:00,20.07,20.25,20.07,20.19,623000.0,20.07,20.25,20.07,20.19,623000.0
2007-08-09 11:10:00,20.17,20.21,20.0,20.09,510000.0,20.17,20.21,20.0,20.09,510000.0
2007-08-09 11:20:00,20.11,20.18,20.06,20.13,451000.0,20.11,20.18,20.06,20.13,451000.0
2007-08-09 11:30:00,20.13,20.15,20.06,20.07,305000.0,20.13,20.15,20.06,20.07,305000.0
2007-08-09 11:40:00,20.04,20.07,20.01,20.02,406000.0,20.04,20.07,20.01,20.02,406000.0
2007-08-09 11:50:00,20.02,20.06,19.94,19.98,575000.0,20.02,20.06,19.94,19.98,575000.0
2007-08-09 12:00:00,19.98,19.98,19.93,19.97,427000.0,19.98,19.98,19.93,19.97,427000.0
2007-08-09 12:10:00,19.95,20.05,19.91,19.99,507000.0,19.95,20.05,19.91,19.99,507000.0
2007-08-09 12:20:00,19.99,20.04,19.98,20.03,264000.0,19.99,20.04,19.98,20.03,264000.0
2007-08-09 12:30:00,20.01,20.02,19.93,19.93,125000.0,20.01,20.02,19.93,19.93,125000.0
2007-08-09 12:40:00,19.93,19.98,19.93,19.96,198000.0,19.93,19.98,19.93,19.96,198000.0
2007-08-09 12:50:00,19.98,19.99,19.93,19.95,246000.0,19.98,19.99,19.93,19.95,246000.0
2007-08-09 13:00:00,19.96,19.98,19.86,19.87,555000.0,19.96,19.98,19.86,19.87,555000.0
2007-08-09 13:10:00,19.86,19.91,19.8,19.81,558000.0,19.86,19.91,19.8,19.81,558000.0
2007-08-09 13:20:00,19.81,19.89,19.8,19.87,321000.0,19.81,19.89,19.8,19.87,321000.0
2007-08-09 13:30:00,19.88,19.98,19.87,19.95,330000.0,19.88,19.98,19.87,19.95,330000.0
2007-08-09 13:40:00,19.95,19.96,19.9,19.93,400000.0,19.95,19.96,19.9,19.93,400000.0
2007-08-09 13:50:00,19.94,20.07,19.94,20.01,741000.0,19.94,20.07,19.94,20.01,741000.0
2007-08-09 14:00:00,19.98,19.98,19.9,19.92,375000.0,19.98,19.98,19.9,19.92,375000.0
2007-08-09 14:10:00,19.91,19.92,19.77,19.79,853000.0,19.91,19.92,19.77,19.79,853000.0
2007-08-09 14:20:00,19.79,19.86,19.75,19.78,819000.0,19.79,19.86,19.75,19.78,819000.0
2007-08-09 14:30:00,19.78,19.79,19.7,19.73,671000.0,19.78,19.79,19.7,19.73,671000.0
2007-08-09 14:40:00,19.75,19.83,19.71,19.78,495000.0,19.75,19.83,19.71,19.78,495000.0
2007-08-09 14:50:00,19.77,19.78,19.63,19.72,803000.0,19.77,19.78,19.63,19.72,803000.0
2007-08-09 15:00:00,19.69,19.85,19.67,19.79,628000.0,19.69,19.85,19.67,19.79,628000.0
2007-08-09 15:10:00,19.78,19.95,19.76,19.84,874000.0,19.78,19.95,19.76,19.84,874000.0
2007-08-09 15:20:00,19.82,19.86,19.6,19.66,830000.0,19.82,19.86,19.6,19.66,830000.0
2007-08-09 15:30:00,19.66,19.77,19.59,19.68,1087000.0,19.66,19.77,19.59,19.68,1087000.0
2007-08-09 15:40:00,19.65,19.66,19.53,19.57,961000.0,19.65,19.66,19.53,19.57,961000.0
2007-08-09 15:50:00,19.56,19.59,19.35,19.5,1757000.0,19.56,19.59,19.35,19.5,1757000.0
2007-08-10 09:30:00,18.98,19.2,18.75,19.0,2007000.0,18.98,19.2,18.75,19.0,2007000.0
2007-08-10 09:40:00,18.98,19.02,18.84,18.87,1421000.0,18.98,19.02,18.84,18.87,1421000.0
2007-08-10 09:50:00,18.87,19.0,18.78,18.93,1739000.0,18.87,19.0,18.78,18.93,1739000.0
2007-08-10 10:00:00,18.93,18.94,18.71,18.75,1979000.0,18.93,18.94,18.71,18.75,1979000.0
2007-08-10 10:10:00,18.74,19.0,18.74,18.81,1190000.0,18.74,19.0,18.74,18.81,1190000.0
2007-08-10 10:20:00,18.81,18.89,18.73,18.74,665000.0,18.81,18.89,18.73,18.74,665000.0
2007-08-10 10:30:00,18.74,18.74,18.51,18.52,1811000.0,18.74,18.74,18.51,18.52,1811000.0
2007-08-10 10:40:00,18.52,18.68,18.51,18.6,1412000.0,18.52,18.68,18.51,18.6,1412000.0
2007-08-10 10:50:00,18.6,18.73,18.57,18.67,1068000.0,18.6,18.73,18.57,18.67,1068000.0
2007-08-10 11:00:00,18.67,19.07,18.67,18.87,1734000.0,18.67,19.07,18.67,18.87,1734000.0
2007-08-10 11:10:00,18.84,18.95,18.79,18.9,1330000.0,18.84,18.95,18.79,18.9,1330000.0
2007-08-10 11:20:00,18.9,18.99,18.86,18.98,1175000.0,18.9,18.99,18.86,18.98,1175000.0
2007-08-10 11:30:00,18.98,18.98,18.8,18.82,1034000.0,18.98,18.98,18.8,18.82,1034000.0
2007-08-10 11:40:00,18.81,18.99,18.81,18.99,565000.0,18.81,18.99,18.81,18.99,565000.0
2007-08-10 11:50:00,19.0,19.18,18.98,19.18,1318000.0,19.0,19.18,18.98,19.18,1318000.0
2007-08-10 12:00:00,19.17,19.32,19.14,19.28,1283000.0,19.17,19.32,19.14,19.28,1283000.0
2007-08-10 12:10:00,19.28,19.42,19.13,19.4,1112000.0,19.28,19.42,19.13,19.4,1112000.0
2007-08-10 12:20:00,19.4,19.67,19.35,19.37,1843000.0,19.4,19.67,19.35,19.37,1843000.0
2007-08-10 12:30:00,19.38,19.41,19.02,19.23,1270000.0,19.38,19.41,19.02,19.23,1270000.0
2007-08-10 12:40:00,19.24,19.24,19.06,19.1,692000.0,19.24,19.24,19.06,19.1,692000.0
2007-08-10 12:50:00,19.1,19.2,18.95,19.01,642000.0,19.1,19.2,18.95,19.01,642000.0
2007-08-10 13:00:00,19.03,19.1,19.0,19.04,576000.0,19.03,19.1,19.0,19.04,576000.0
2007-08-10 13:10:00,19.04,19.16,19.04,19.13,562000.0,19.04,19.16,19.04,19.13,562000.0
2007-08-10 13:20:00,19.13,19.23,19.05,19.05,790000.0,19.13,19.23,19.05,19.05,790000.0
2007-08-10 13:30:00,19.08,19.1,19.0,19.03,555000.0,19.08,19.1,19.0,19.03,555000.0
2007-08-10 13:40:00,19.01,19.03,18.81,18.88,775000.0,19.01,19.03,18.81,18.88,775000.0
2007-08-10 13:50:00,18.87,19.09,18.86,18.94,891000.0,18.87,19.09,18.86,18.94,891000.0
2007-08-10 14:00:00,18.94,19.04,18.93,19.03,568000.0,18.94,19.04,18.93,19.03,568000.0
2007-08-10 14:10:00,19.03,19.07,18.96,19.04,444000.0,19.03,19.07,18.96,19.04,444000.0
2007-08-10 14:20:00,19.04,19.08,18.92,18.94,699000.0,19.04,19.08,18.92,18.94,699000.0
2007-08-10 14:30:00,18.92,18.95,18.83,18.85,881000.0,18.92,18.95,18.83,18.85,881000.0
2007-08-10 14:40:00,18.87,18.95,18.84,18.9,579000.0,18.87,18.95,18.84,18.9,579000.0
2007-08-10 14:50:00,18.89,18.89,18.65,18.68,1185000.0,18.89,18.89,18.65,18.68,1185000.0
2007-08-10 15:00:00,18.69,18.86,18.66,18.86,800000.0,18.69,18.86,18.66,18.86,800000.0
2007-08-10 15:10:00,18.86,19.0,18.83,18.83,695000.0,18.86,19.0,18.83,18.83,695000.0
2007-08-10 15:20:00,18.83,19.2,18.83,19.2,706000.0,18.83,19.2,18.83,19.2,706000.0
2007-08-10 15:30:00,19.2,19.2,18.96,19.04,878000.0,19.2,19.2,18.96,19.04,878000.0
2007-08-10 15:40:00,19.02,19.07,18.92,18.98,717000.0,19.02,19.07,18.92,18.98,717000.0
2007-08-10 15:50:00,18.98,19.02,18.92,18.92,1526000.0,18.98,19.02,18.92,18.92,1526000.0
2007-08-13 09:30:00,19.46,19.47,19.31,19.38,1423000.0,19.46,19.47,19.31,19.38,1423000.0
2007-08-13 09:40:00,19.39,19.42,19.27,19.27,811000.0,19.39,19.42,19.27,19.27,811000.0
2007-08-13 09:50:00,19.29,19.42,19.25,19.41,930000.0,19.29,19.42,19.25,19.41,930000.0
2007-08-13 10:00:00,19.41,19.66,19.35,19.52,1938000.0,19.41,19.66,19.35,19.52,1938000.0
2007-08-13 10:10:00,19.52,19.57,19.48,19.48,763000.0,19.52,19.57,19.48,19.48,763000.0
2007-08-13 10:20:00,19.5,19.6,19.48,19.58,741000.0,19.5,19.6,19.48,19.58,741000.0
2007-08-13 10:30:00,19.57,19.59,19.45,19.51,707000.0,19.57,19.59,19.45,19.51,707000.0
2007-08-13 10:40:00,19.52,19.53,19.43,19.53,463000.0,19.52,19.53,19.43,19.53,463000.0
2007-08-13 10:50:00,19.53,19.53,19.4,19.46,601000.0,19.53,19.53,19.4,19.46,601000.0
2007-08-13 11:00:00,19.46,19.5,19.43,19.46,260000.0,19.46,19.5,19.43,19.46,260000.0
2007-08-13 11:10:00,19.47,19.48,19.41,19.46,500000.0,19.47,19.48,19.41,19.46,500000.0
2007-08-13 11:20:00,19.46,19.48,19.35,19.42,574000.0,19.46,19.48,19.35,19.42,574000.0
2007-08-13 11:30:00,19.41,19.48,19.38,19.44,679000.0,19.41,19.48,19.38,19.44,679000.0
2007-08-13 11:40:00,19.45,19.5,19.44,19.47,219000.0,19.45,19.5,19.44,19.47,219000.0
2007-08-13 11:50:00,19.48,19.51,19.42,19.49,748000.0,19.48,19.51,19.42,19.49,748000.0
2007-08-13 12:00:00,19.5,19.51,19.44,19.5,580000.0,19.5,19.51,19.44,19.5,580000.0
2007-08-13 12:10:00,19.5,19.5,19.42,19.49,269000.0,19.5,19.5,19.42,19.49,269000.0
2007-08-13 12:20:00,19.47,19.51,19.45,19.5,434000.0,19.47,19.51,19.45,19.5,434000.0
2007-08-13 12:30:00,19.5,19.51,19.44,19.45,546000.0,19.5,19.51,19.44,19.45,546000.0
2007-08-13 12:40:00,19.45,19.48,19.39,19.45,288000.0,19.45,19.48,19.39,19.45,288000.0
2007-08-13 12:50:00,19.45,19.45,19.38,19.42,404000.0,19.45,19.45,19.38,19.42,404000.0
2007-08-13 13:00:00,19.42,19.45,19.41,19.45,200000.0,19.42,19.45,19.41,19.45,200000.0
2007-08-13 13:10:00,19.46,19.46,19.39,19.41,133000.0,19.46,19.46,19.39,19.41,133000.0
2007-08-13 13:20:00,19.4,19.42,19.35,19.41,215000.0,19.4,19.42,19.35,19.41,215000.0
2007-08-13 13:30:00,19.41,19.46,19.37,19.45,339000.0,19.41,19.46,19.37,19.45,339000.0
2007-08-13 13:40:00,19.45,19.47,19.42,19.44,221000.0,19.45,19.47,19.42,19.44,221000.0
2007-08-13 13:50:00,19.42,19.5,19.42,19.5,464000.0,19.42,19.5,19.42,19.5,464000.0
2007-08-13 14:00:00,19.49,19.51,19.46,19.5,362000.0,19.49,19.51,19.46,19.5,362000.0
2007-08-13 14:10:00,19.5,19.5,19.42,19.45,303000.0,19.5,19.5,19.42,19.45,303000.0
2007-08-13 14:20:00,19.45,19.56,19.45,19.51,561000.0,19.45,19.56,19.45,19.51,561000.0
2007-08-13 14:30:00,19.51,19.51,19.4,19.45,325000.0,19.51,19.51,19.4,19.45,325000.0
2007-08-13 14:40:00,19.45,19.54,19.44,19.5,278000.0,19.45,19.54,19.44,19.5,278000.0
2007-08-13 14:50:00,19.5,19.53,19.45,19.45,314000.0,19.5,19.53,19.45,19.45,314000.0
2007-08-13 15:00:00,19.45,19.49,19.41,19.44,284000.0,19.45,19.49,19.41,19.44,284000.0
2007-08-13 15:10:00,19.44,19.45,19.3,19.37,447000.0,19.44,19.45,19.3,19.37,447000.0
2007-08-13 15:20:00,19.38,19.4,19.15,19.3,827000.0,19.38,19.4,19.15,19.3,827000.0
2007-08-13 15:30:00,19.3,19.37,19.19,19.32,593000.0,19.3,19.37,19.19,19.32,593000.0
2007-08-13 15:40:00,19.32,19.34,19.23,19.29,471000.0,19.32,19.34,19.23,19.29,471000.0
2007-08-13 15:50:00,19.29,19.33,19.25,19.28,796000.0,19.29,19.33,19.25,19.28,796000.0
2007-08-14 09:30:00,19.46,19.59,19.33,19.43,1109000.0,19.46,19.59,19.33,19.43,1109000.0
2007-08-14 09:40:00,19.43,19.59,19.42,19.56,956000.0,19.43,19.59,19.42,19.56,956000.0
2007-08-14 09:50:00,19.55,19.56,19.46,19.47,547000.0,19.55,19.56,19.46,19.47,547000.0
2007-08-14 10:00:00,19.48,19.5,19.15,19.23,754000.0,19.48,19.5,19.15,19.23,754000.0
2007-08-14 10:10:00,19.19,19.31,19.12,19.31,792000.0,19.19,19.31,19.12,19.31,792000.0
2007-08-14 10:20:00,19.31,19.35,19.2,19.25,735000.0,19.31,19.35,19.2,19.25,735000.0
2007-08-14 10:30:00,19.24,19.34,19.21,19.32,376000.0,19.24,19.34,19.21,19.32,376000.0
2007-08-14 10:40:00,19.34,19.34,19.26,19.3,204000.0,19.34,19.34,19.26,19.3,204000.0
2007-08-14 10:50:00,19.3,19.31,19.2,19.23,419000.0,19.3,19.31,19.2,19.23,419000.0
2007-08-14 11:00:00,19.21,19.23,19.0,19.07,722000.0,19.21,19.23,19.0,19.07,722000.0
2007-08-14 11:10:00,19.1,19.12,19.01,19.05,749000.0,19.1,19.12,19.01,19.05,749000.0
2007-08-14 11:20:00,19.06,19.08,18.96,19.03,764000.0,19.06,19.08,18.96,19.03,764000.0
2007-08-14 11:30:00,19.04,19.14,19.02,19.07,417000.0,19.04,19.14,19.02,19.07,417000.0
2007-08-14 11:40:00,19.07,19.1,19.0,19.06,390000.0,19.07,19.1,19.0,19.06,390000.0
2007-08-14 11:50:00,19.08,19.14,19.06,19.1,314000.0,19.08,19.14,19.06,19.1,314000.0
2007-08-14 12:00:00,19.1,19.1,19.01,19.02,368000.0,19.1,19.1,19.01,19.02,368000.0
2007-08-14 12:10:00,19.02,19.08,19.01,19.07,211000.0,19.02,19.08,19.01,19.07,211000.0
2007-08-14 12:20:00,19.06,19.12,19.04,19.08,318000.0,19.06,19.12,19.04,19.08,318000.0
2007-08-14 12:30:00,19.11,19.12,19.05,19.09,195000.0,19.11,19.12,19.05,19.09,195000.0
2007-08-14 12:40:00,19.09,19.12,19.07,19.1,139000.0,19.09,19.12,19.07,19.1,139000.0
2007-08-14 12:50:00,19.08,19.1,19.06,19.07,110000.0,19.08,19.1,19.06,19.07,110000.0
2007-08-14 13:00:00,19.07,19.08,19.04,19.07,87000.0,19.07,19.08,19.04,19.07,87000.0
2007-08-14 13:10:00,19.06,19.07,18.98,19.01,307000.0,19.06,19.07,18.98,19.01,307000.0
2007-08-14 13:20:00,19.01,19.02,18.92,18.98,350000.0,19.01,19.02,18.92,18.98,350000.0
2007-08-14 13:30:00,18.95,19.02,18.91,18.98,298000.0,18.95,19.02,18.91,18.98,298000.0
2007-08-14 13:40:00,18.99,19.0,18.87,18.88,333000.0,18.99,19.0,18.87,18.88,333000.0
2007-08-14 13:50:00,18.9,18.95,18.86,18.9,306000.0,18.9,18.95,18.86,18.9,306000.0
2007-08-14 14:00:00,18.91,18.91,18.8,18.8,485000.0,18.91,18.91,18.8,18.8,485000.0
2007-08-14 14:10:00,18.8,18.88,18.8,18.88,442000.0,18.8,18.88,18.8,18.88,442000.0
2007-08-14 14:20:00,18.86,18.94,18.85,18.89,324000.0,18.86,18.94,18.85,18.89,324000.0
2007-08-14 14:30:00,18.87,18.88,18.82,18.88,365000.0,18.87,18.88,18.82,18.88,365000.0
2007-08-14 14:40:00,18.89,18.9,18.81,18.83,240000.0,18.89,18.9,18.81,18.83,240000.0
2007-08-14 14:50:00,18.83,18.88,18.78,18.87,317000.0,18.83,18.88,18.78,18.87,317000.0
2007-08-14 15:00:00,18.87,18.96,18.86,18.89,497000.0,18.87,18.96,18.86,18.89,497000.0
2007-08-14 15:10:00,18.88,18.92,18.84,18.89,316000.0,18.88,18.92,18.84,18.89,316000.0
2007-08-14 15:20:00,18.89,19.05,18.86,18.94,501000.0,18.89,19.05,18.86,18.94,501000.0
2007-08-14 15:30:00,18.94,18.97,18.85,18.85,459000.0,18.94,18.97,18.85,18.85,459000.0
2007-08-14 15:40:00,18.85,18.9,18.82,18.89,577000.0,18.85,18.9,18.82,18.89,577000.0
2007-08-14 15:50:00,18.9,18.99,18.88,18.98,1338000.0,18.9,18.99,18.88,18.98,1338000.0
2007-08-15 09:30:00,18.76,18.9,18.71,18.75,1100000.0,18.76,18.9,18.71,18.75,1100000.0
2007-08-15 09:40:00,18.77,18.99,18.63,18.95,1528000.0,18.77,18.99,18.63,18.95,1528000.0
2007-08-15 09:50:00,18.92,19.15,18.87,19.05,1321000.0,18.92,19.15,18.87,19.05,1321000.0
2007-08-15 10:00:00,19.06,19.08,18.75,18.9,822000.0,19.06,19.08,18.75,18.9,822000.0
2007-08-15 10:10:00,18.93,18.98,18.86,18.88,409000.0,18.93,18.98,18.86,18.88,409000.0
2007-08-15 10:20:00,18.87,19.1,18.87,19.07,621000.0,18.87,19.1,18.87,19.07,621000.0
2007-08-15 10:30:00,19.07,19.09,19.01,19.05,630000.0,19.07,19.09,19.01,19.05,630000.0
2007-08-15 10:40:00,19.06,19.07,18.88,18.98,560000.0,19.06,19.07,18.88,18.98,560000.0
2007-08-15 10:50:00,18.99,19.02,18.9,18.94,306000.0,18.99,19.02,18.9,18.94,306000.0
2007-08-15 11:00:00,18.93,19.0,18.86,18.86,246000.0,18.93,19.0,18.86,18.86,246000.0
2007-08-15 11:10:00,18.88,18.92,18.83,18.83,343000.0,18.88,18.92,18.83,18.83,343000.0
2007-08-15 11:20:00,18.85,18.96,18.82,18.95,189000.0,18.85,18.96,18.82,18.95,189000.0
2007-08-15 11:30:00,18.96,18.96,18.71,18.79,450000.0,18.96,18.96,18.71,18.79,450000.0
2007-08-15 11:40:00,18.79,18.84,18.72,18.72,282000.0,18.79,18.84,18.72,18.72,282000.0
2007-08-15 11:50:00,18.72,18.76,18.51,18.58,1028000.0,18.72,18.76,18.51,18.58,1028000.0
2007-08-15 12:00:00,18.57,18.65,18.52,18.64,399000.0,18.57,18.65,18.52,18.64,399000.0
2007-08-15 12:10:00,18.63,18.76,18.6,18.71,572000.0,18.63,18.76,18.6,18.71,572000.0
2007-08-15 12:20:00,18.67,18.75,18.65,18.69,348000.0,18.67,18.75,18.65,18.69,348000.0
2007-08-15 12:30:00,18.67,18.67,18.59,18.61,283000.0,18.67,18.67,18.59,18.61,283000.0
2007-08-15 12:40:00,18.64,18.73,18.63,18.73,276000.0,18.64,18.73,18.63,18.73,276000.0
2007-08-15 12:50:00,18.71,18.74,18.65,18.68,239000.0,18.71,18.74,18.65,18.68,239000.0
2007-08-15 13:00:00,18.68,18.73,18.66,18.67,255000.0,18.68,18.73,18.66,18.67,255000.0
2007-08-15 13:10:00,18.66,18.73,18.66,18.72,168000.0,18.66,18.73,18.66,18.72,168000.0
2007-08-15 13:20:00,18.71,18.82,18.67,18.77,360000.0,18.71,18.82,18.67,18.77,360000.0
2007-08-15 13:30:00,18.75,18.87,18.75,18.85,269000.0,18.75,18.87,18.75,18.85,269000.0
2007-08-15 13:40:00,18.84,18.87,18.78,18.81,319000.0,18.84,18.87,18.78,18.81,319000.0
2007-08-15 13:50:00,18.83,18.98,18.81,18.9,636000.0,18.83,18.98,18.81,18.9,636000.0
2007-08-15 14:00:00,18.9,18.9,18.67,18.72,536000.0,18.9,18.9,18.67,18.72,536000.0
2007-08-15 14:10:00,18.75,18.75,18.62,18.71,524000.0,18.75,18.75,18.62,18.71,524000.0
2007-08-15 14:20:00,18.73,18.73,18.6,18.63,294000.0,18.73,18.73,18.6,18.63,294000.0
2007-08-15 14:30:00,18.64,18.68,18.57,18.64,427000.0,18.64,18.68,18.57,18.64,427000.0
2007-08-15 14:40:00,18.63,18.66,18.52,18.53,375000.0,18.63,18.66,18.52,18.53,375000.0
2007-08-15 14:50:00,18.53,18.6,18.52,18.52,398000.0,18.53,18.6,18.52,18.52,398000.0
2007-08-15 15:00:00,18.54,18.6,18.42,18.46,732000.0,18.54,18.6,18.42,18.46,732000.0
2007-08-15 15:10:00,18.48,18.54,18.29,18.36,1276000.0,18.48,18.54,18.29,18.36,1276000.0
2007-08-15 15:20:00,18.36,18.4,18.14,18.14,1419000.0,18.36,18.4,18.14,18.14,1419000.0
2007-08-15 15:30:00,18.14,18.25,18.02,18.03,1495000.0,18.14,18.25,18.02,18.03,1495000.0
2007-08-15 15:40:00,18.03,18.14,18.01,18.07,1664000.0,18.03,18.14,18.01,18.07,1664000.0
2007-08-15 15:50:00,18.06,18.12,17.92,17.96,2788000.0,18.06,18.12,17.92,17.96,2788000.0
2007-08-16 09:30:00,17.5,17.65,17.32,17.33,3597000.0,17.5,17.65,17.32,17.33,3597000.0
2007-08-16 09:40:00,17.35,17.51,17.26,17.4,2621000.0,17.35,17.51,17.26,17.4,2621000.0
2007-08-16 09:50:00,17.4,17.4,16.95,17.01,3411000.0,17.4,17.4,16.95,17.01,3411000.0
2007-08-16 10:00:00,16.99,17.02,16.63,17.0,3535000.0,16.99,17.02,16.63,17.0,3535000.0
2007-08-16 10:10:00,17.0,17.0,16.68,16.82,1798000.0,17.0,17.0,16.68,16.82,1798000.0
2007-08-16 10:20:00,16.83,16.83,16.41,16.44,2623000.0,16.83,16.83,16.41,16.44,2623000.0
2007-08-16 10:30:00,16.48,16.67,16.33,16.65,2422000.0,16.48,16.67,16.33,16.65,2422000.0
2007-08-16 10:40:00,16.67,16.73,16.48,16.54,2093000.0,16.67,16.73,16.48,16.54,2093000.0
2007-08-16 10:50:00,16.55,16.76,16.43,16.6,1930000.0,16.55,16.76,16.43,16.6,1930000.0
2007-08-16 11:00:00,16.63,16.88,16.58,16.87,1887000.0,16.63,16.88,16.58,16.87,1887000.0
2007-08-16 11:10:00,16.85,16.95,16.61,16.64,1609000.0,16.85,16.95,16.61,16.64,1609000.0
2007-08-16 11:20:00,16.66,16.7,16.46,16.59,1141000.0,16.66,16.7,16.46,16.59,1141000.0
2007-08-16 11:30:00,16.59,16.6,16.36,16.48,1648000.0,16.59,16.6,16.36,16.48,1648000.0
2007-08-16 11:40:00,16.47,16.55,16.42,16.54,817000.0,16.47,16.55,16.42,16.54,817000.0
2007-08-16 11:50:00,16.52,16.6,16.44,16.47,1022000.0,16.52,16.6,16.44,16.47,1022000.0
2007-08-16 12:00:00,16.49,16.5,16.3,16.3,1740000.0,16.49,16.5,16.3,16.3,1740000.0
2007-08-16 12:10:00,16.3,16.38,16.12,16.37,1558000.0,16.3,16.38,16.12,16.37,1558000.0
2007-08-16 12:20:00,16.33,16.42,16.3,16.37,1035000.0,16.33,16.42,16.3,16.37,1035000.0
2007-08-16 12:30:00,16.34,16.47,16.33,16.33,1139000.0,16.34,16.47,16.33,16.33,1139000.0
2007-08-16 12:40:00,16.34,16.4,16.1,16.25,1028000.0,16.34,16.4,16.1,16.25,1028000.0
2007-08-16 12:50:00,16.25,16.34,16.21,16.25,577000.0,16.25,16.34,16.21,16.25,577000.0
2007-08-16 13:00:00,16.22,16.3,16.15,16.22,701000.0,16.22,16.3,16.15,16.22,701000.0
2007-08-16 13:10:00,16.23,16.53,16.22,16.45,1359000.0,16.23,16.53,16.22,16.45,1359000.0
2007-08-16 13:20:00,16.49,16.5,16.31,16.44,683000.0,16.49,16.5,16.31,16.44,683000.0
2007-08-16 13:30:00,16.41,16.67,16.37,16.52,1471000.0,16.41,16.67,16.37,16.52,1471000.0
2007-08-16 13:40:00,16.53,16.66,16.41,16.48,733000.0,16.53,16.66,16.41,16.48,733000.0
2007-08-16 13:50:00,16.48,16.87,16.43,16.6,1189000.0,16.48,16.87,16.43,16.6,1189000.0
2007-08-16 14:00:00,16.62,16.77,16.48,16.68,1011000.0,16.62,16.77,16.48,16.68,1011000.0
2007-08-16 14:10:00,16.69,16.98,16.66,16.89,1591000.0,16.69,16.98,16.66,16.89,1591000.0
2007-08-16 14:20:00,16.9,16.98,16.67,16.79,1089000.0,16.9,16.98,16.67,16.79,1089000.0
2007-08-16 14:30:00,16.76,16.78,16.35,16.66,911000.0,16.76,16.78,16.35,16.66,911000.0
2007-08-16 14:40:00,16.68,16.79,16.58,16.67,618000.0,16.68,16.79,16.58,16.67,618000.0
2007-08-16 14:50:00,16.67,16.92,16.56,16.59,720000.0,16.67,16.92,16.56,16.59,720000.0
2007-08-16 15:00:00,16.58,16.61,16.33,16.4,1183000.0,16.58,16.61,16.33,16.4,1183000.0
2007-08-16 15:10:00,16.4,16.67,16.38,16.45,991000.0,16.4,16.67,16.38,16.45,991000.0
2007-08-16 15:20:00,16.46,16.59,16.42,16.57,747000.0,16.46,16.59,16.42,16.57,747000.0
2007-08-16 15:30:00,16.57,16.75,16.5,16.68,1527000.0,16.57,16.75,16.5,16.68,1527000.0
2007-08-16 15:40:00,16.66,17.0,16.62,16.95,2192000.0,16.66,17.0,16.62,16.95,2192000.0
2007-08-16 15:50:00,16.95,16.98,16.71,16.86,2666000.0,16.95,16.98,16.71,16.86,2666000.0
2007-08-17 09:30:00,17.65,18.0,17.42,18.0,4773000.0,17.65,18.0,17.42,18.0,4773000.0
2007-08-17 09:40:00,18.0,18.46,17.96,17.98,5539000.0,18.0,18.46,17.96,17.98,5539000.0
2007-08-17 09:50:00,17.97,18.03,17.67,17.79,2830000.0,17.97,18.03,17.67,17.79,2830000.0
2007-08-17 10:00:00,17.79,18.05,17.26,18.03,2067000.0,17.79,18.05,17.26,18.03,2067000.0
2007-08-17 10:10:00,18.03,18.16,17.64,17.7,1935000.0,18.03,18.16,17.64,17.7,1935000.0
2007-08-17 10:20:00,17.69,17.8,17.5,17.65,1080000.0,17.69,17.8,17.5,17.65,1080000.0
2007-08-17 10:30:00,17.63,17.78,17.52,17.72,1119000.0,17.63,17.78,17.52,17.72,1119000.0
2007-08-17 10:40:00,17.72,17.79,17.38,17.38,1476000.0,17.72,17.79,17.38,17.38,1476000.0
2007-08-17 10:50:00,17.38,17.67,17.38,17.65,822000.0,17.38,17.67,17.38,17.65,822000.0
2007-08-17 11:00:00,17.68,17.84,17.6,17.65,939000.0,17.68,17.84,17.6,17.65,939000.0
2007-08-17 11:10:00,17.65,17.68,17.43,17.55,984000.0,17.65,17.68,17.43,17.55,984000.0
2007-08-17 11:20:00,17.55,17.6,17.47,17.53,584000.0,17.55,17.6,17.47,17.53,584000.0
2007-08-17 11:30:00,17.55,17.69,17.47,17.58,809000.0,17.55,17.69,17.47,17.58,809000.0
2007-08-17 11:40:00,17.59,17.7,17.47,17.59,702000.0,17.59,17.7,17.47,17.59,702000.0
2007-08-17 11:50:00,17.57,17.66,17.51,17.54,367000.0,17.57,17.66,17.51,17.54,367000.0
2007-08-17 12:00:00,17.55,17.62,17.5,17.57,345000.0,17.55,17.62,17.5,17.57,345000.0
2007-08-17 12:10:00,17.57,17.65,17.55,17.56,304000.0,17.57,17.65,17.55,17.56,304000.0
2007-08-17 12:20:00,17.59,17.65,17.56,17.58,190000.0,17.59,17.65,17.56,17.58,190000.0
2007-08-17 12:30:00,17.58,17.7,17.57,17.63,516000.0,17.58,17.7,17.57,17.63,516000.0
2007-08-17 12:40:00,17.62,17.67,17.59,17.61,297000.0,17.62,17.67,17.59,17.61,297000.0
2007-08-17 12:50:00,17.61,17.65,17.6,17.63,213000.0,17.61,17.65,17.6,17.63,213000.0
2007-08-17 13:00:00,17.63,17.7,17.62,17.68,282000.0,17.63,17.7,17.62,17.68,282000.0
2007-08-17 13:10:00,17.68,17.9,17.66,17.85,1027000.0,17.68,17.9,17.66,17.85,1027000.0
2007-08-17 13:20:00,17.85,17.98,17.82,17.84,796000.0,17.85,17.98,17.82,17.84,796000.0
2007-08-17 13:30:00,17.85,17.96,17.83,17.96,356000.0,17.85,17.96,17.83,17.96,356000.0
2007-08-17 13:40:00,17.94,17.94,17.71,17.71,618000.0,17.94,17.94,17.71,17.71,618000.0
2007-08-17 13:50:00,17.71,17.76,17.56,17.64,631000.0,17.71,17.76,17.56,17.64,631000.0
2007-08-17 14:00:00,17.64,17.77,17.56,17.66,670000.0,17.64,17.77,17.56,17.66,670000.0
2007-08-17 14:10:00,17.65,17.7,17.6,17.7,365000.0,17.65,17.7,17.6,17.7,365000.0
2007-08-17 14:20:00,17.69,17.72,17.65,17.67,468000.0,17.69,17.72,17.65,17.67,468000.0
2007-08-17 14:30:00,17.67,17.69,17.62,17.64,448000.0,17.67,17.69,17.62,17.64,448000.0
2007-08-17 14:40:00,17.63,17.7,17.61,17.69,656000.0,17.63,17.7,17.61,17.69,656000.0
2007-08-17 14:50:00,17.7,17.77,17.68,17.73,783000.0,17.7,17.77,17.68,17.73,783000.0
2007-08-17 15:00:00,17.74,17.96,17.68,17.93,1450000.0,17.74,17.96,17.68,17.93,1450000.0
2007-08-17 15:10:00,17.94,17.94,17.81,17.92,909000.0,17.94,17.94,17.81,17.92,909000.0
2007-08-17 15:20:00,17.92,17.94,17.75,17.8,763000.0,17.92,17.94,17.75,17.8,763000.0
2007-08-17 15:30:00,17.8,17.94,17.79,17.92,827000.0,17.8,17.94,17.79,17.92,827000.0
2007-08-17 15:40:00,17.91,17.93,17.8,17.84,1045000.0,17.91,17.93,17.8,17.84,1045000.0
2007-08-17 15:50:00,17.84,17.86,17.65,17.68,2287000.0,17.84,17.86,17.65,17.68,2287000.0
2007-08-20 09:30:00,18.29,18.3,18.04,18.18,2585000.0,18.29,18.3,18.04,18.18,2585000.0
2007-08-20 09:40:00,18.18,18.18,18.0,18.08,1523000.0,18.18,18.18,18.0,18.08,1523000.0
2007-08-20 09:50:00,18.07,18.25,18.02,18.19,1164000.0,18.07,18.25,18.02,18.19,1164000.0
2007-08-20 10:00:00,18.19,18.41,18.18,18.38,1989000.0,18.19,18.41,18.18,18.38,1989000.0
2007-08-20 10:10:00,18.38,18.43,18.31,18.4,1662000.0,18.38,18.43,18.31,18.4,1662000.0
2007-08-20 10:20:00,18.41,18.45,18.32,18.34,1140000.0,18.41,18.45,18.32,18.34,1140000.0
2007-08-20 10:30:00,18.34,18.37,18.21,18.29,802000.0,18.34,18.37,18.21,18.29,802000.0
2007-08-20 10:40:00,18.29,18.42,18.26,18.29,663000.0,18.29,18.42,18.26,18.29,663000.0
2007-08-20 10:50:00,18.29,18.4,18.29,18.36,319000.0,18.29,18.4,18.29,18.36,319000.0
2007-08-20 11:00:00,18.37,18.43,18.34,18.41,742000.0,18.37,18.43,18.34,18.41,742000.0
2007-08-20 11:10:00,18.42,18.59,18.42,18.5,1714000.0,18.42,18.59,18.42,18.5,1714000.0
2007-08-20 11:20:00,18.5,18.55,18.45,18.5,356000.0,18.5,18.55,18.45,18.5,356000.0
2007-08-20 11:30:00,18.5,18.5,18.39,18.46,351000.0,18.5,18.5,18.39,18.46,351000.0
2007-08-20 11:40:00,18.45,18.5,18.45,18.49,270000.0,18.45,18.5,18.45,18.49,270000.0
2007-08-20 11:50:00,18.48,18.49,18.28,18.3,729000.0,18.48,18.49,18.28,18.3,729000.0
2007-08-20 12:00:00,18.3,18.36,18.27,18.27,450000.0,18.3,18.36,18.27,18.27,450000.0
2007-08-20 12:10:00,18.29,18.29,18.15,18.24,804000.0,18.29,18.29,18.15,18.24,804000.0
2007-08-20 12:20:00,18.24,18.35,18.18,18.28,432000.0,18.24,18.35,18.18,18.28,432000.0
2007-08-20 12:30:00,18.26,18.32,18.21,18.26,253000.0,18.26,18.32,18.21,18.26,253000.0
2007-08-20 12:40:00,18.24,18.32,18.21,18.29,315000.0,18.24,18.32,18.21,18.29,315000.0
2007-08-20 12:50:00,18.28,18.36,18.23,18.3,299000.0,18.28,18.36,18.23,18.3,299000.0
2007-08-20 13:00:00,18.29,18.31,18.19,18.29,439000.0,18.29,18.31,18.19,18.29,439000.0
2007-08-20 13:10:00,18.29,18.29,18.21,18.26,235000.0,18.29,18.29,18.21,18.26,235000.0
2007-08-20 13:20:00,18.26,18.28,18.2,18.26,393000.0,18.26,18.28,18.2,18.26,393000.0
2007-08-20 13:30:00,18.25,18.27,18.2,18.24,291000.0,18.25,18.27,18.2,18.24,291000.0
2007-08-20 13:40:00,18.25,18.44,18.25,18.4,898000.0,18.25,18.44,18.25,18.4,898000.0
2007-08-20 13:50:00,18.39,18.39,18.26,18.29,465000.0,18.39,18.39,18.26,18.29,465000.0
2007-08-20 14:00:00,18.28,18.32,18.21,18.21,370000.0,18.28,18.32,18.21,18.21,370000.0
2007-08-20 14:10:00,18.21,18.28,18.2,18.25,270000.0,18.21,18.28,18.2,18.25,270000.0
2007-08-20 14:20:00,18.26,18.34,18.24,18.34,438000.0,18.26,18.34,18.24,18.34,438000.0
2007-08-20 14:30:00,18.35,18.42,18.32,18.4,582000.0,18.35,18.42,18.32,18.4,582000.0
2007-08-20 14:40:00,18.4,18.41,18.25,18.3,427000.0,18.4,18.41,18.25,18.3,427000.0
2007-08-20 14:50:00,18.3,18.47,18.26,18.45,600000.0,18.3,18.47,18.26,18.45,600000.0
2007-08-20 15:00:00,18.45,18.51,18.4,18.49,892000.0,18.45,18.51,18.4,18.49,892000.0
2007-08-20 15:10:00,18.49,18.57,18.48,18.57,939000.0,18.49,18.57,18.48,18.57,939000.0
2007-08-20 15:20:00,18.58,18.75,18.52,18.69,1333000.0,18.58,18.75,18.52,18.69,1333000.0
2007-08-20 15:30:00,18.67,18.69,18.51,18.53,1384000.0,18.67,18.69,18.51,18.53,1384000.0
2007-08-20 15:40:00,18.55,18.67,18.51,18.67,946000.0,18.55,18.67,18.51,18.67,946000.0
2007-08-20 15:50:00,18.67,18.78,18.63,18.76,1978000.0,18.67,18.78,18.63,18.76,1978000.0
2007-08-21 09:30:00,18.95,19.38,18.78,19.32,4035000.0,18.95,19.38,18.78,19.32,4035000.0
2007-08-21 09:40:00,19.34,19.44,19.2,19.28,2950000.0,19.34,19.44,19.2,19.28,2950000.0
2007-08-21 09:50:00,19.29,19.63,19.26,19.49,4508000.0,19.29,19.63,19.26,19.49,4508000.0
2007-08-21 10:00:00,19.47,19.57,19.38,19.45,2127000.0,19.47,19.57,19.38,19.45,2127000.0
2007-08-21 10:10:00,19.43,19.5,19.38,19.47,1235000.0,19.43,19.5,19.38,19.47,1235000.0
2007-08-21 10:20:00,19.48,19.57,19.36,19.48,1323000.0,19.48,19.57,19.36,19.48,1323000.0
2007-08-21 10:30:00,19.5,19.57,19.45,19.52,1223000.0,19.5,19.57,19.45,19.52,1223000.0
2007-08-21 10:40:00,19.52,19.65,19.47,19.49,1460000.0,19.52,19.65,19.47,19.49,1460000.0
2007-08-21 10:50:00,19.51,19.56,19.45,19.49,770000.0,19.51,19.56,19.45,19.49,770000.0
2007-08-21 11:00:00,19.49,19.51,19.32,19.32,1192000.0,19.49,19.51,19.32,19.32,1192000.0
2007-08-21 11:10:00,19.32,19.44,19.31,19.43,738000.0,19.32,19.44,19.31,19.43,738000.0
2007-08-21 11:20:00,19.43,19.48,19.38,19.45,640000.0,19.43,19.48,19.38,19.45,640000.0
2007-08-21 11:30:00,19.44,19.49,19.36,19.39,818000.0,19.44,19.49,19.36,19.39,818000.0
2007-08-21 11:40:00,19.4,19.47,19.38,19.42,683000.0,19.4,19.47,19.38,19.42,683000.0
2007-08-21 11:50:00,19.41,19.43,19.35,19.41,551000.0,19.41,19.43,19.35,19.41,551000.0
2007-08-21 12:00:00,19.42,19.43,19.37,19.39,382000.0,19.42,19.43,19.37,19.39,382000.0
2007-08-21 12:10:00,19.38,19.5,19.38,19.45,640000.0,19.38,19.5,19.38,19.45,640000.0
2007-08-21 12:20:00,19.45,19.52,19.45,19.48,795000.0,19.45,19.52,19.45,19.48,795000.0
2007-08-21 12:30:00,19.49,19.5,19.35,19.39,652000.0,19.49,19.5,19.35,19.39,652000.0
2007-08-21 12:40:00,19.38,19.44,19.35,19.37,500000.0,19.38,19.44,19.35,19.37,500000.0
2007-08-21 12:50:00,19.36,19.48,19.35,19.44,277000.0,19.36,19.48,19.35,19.44,277000.0
2007-08-21 13:00:00,19.43,19.48,19.4,19.41,244000.0,19.43,19.48,19.4,19.41,244000.0
2007-08-21 13:10:00,19.42,19.45,19.36,19.45,422000.0,19.42,19.45,19.36,19.45,422000.0
2007-08-21 13:20:00,19.45,19.57,19.43,19.53,577000.0,19.45,19.57,19.43,19.53,577000.0
2007-08-21 13:30:00,19.53,19.7,19.53,19.65,1536000.0,19.53,19.7,19.53,19.65,1536000.0
2007-08-21 13:40:00,19.65,19.78,19.61,19.78,1083000.0,19.65,19.78,19.61,19.78,1083000.0
2007-08-21 13:50:00,19.77,19.79,19.62,19.65,781000.0,19.77,19.79,19.62,19.65,781000.0
2007-08-21 14:00:00,19.65,19.73,19.63,19.72,534000.0,19.65,19.73,19.63,19.72,534000.0
2007-08-21 14:10:00,19.71,19.82,19.66,19.68,1173000.0,19.71,19.82,19.66,19.68,1173000.0
2007-08-21 14:20:00,19.68,19.74,19.62,19.7,673000.0,19.68,19.74,19.62,19.7,673000.0
2007-08-21 14:30:00,19.71,19.71,19.5,19.59,794000.0,19.71,19.71,19.5,19.59,794000.0
2007-08-21 14:40:00,19.58,19.64,19.45,19.61,1017000.0,19.58,19.64,19.45,19.61,1017000.0
2007-08-21 14:50:00,19.61,19.61,19.52,19.61,501000.0,19.61,19.61,19.52,19.61,501000.0
2007-08-21 15:00:00,19.61,19.75,19.61,19.65,964000.0,19.61,19.75,19.61,19.65,964000.0
2007-08-21 15:10:00,19.65,19.71,19.62,19.66,635000.0,19.65,19.71,19.62,19.66,635000.0
2007-08-21 15:20:00,19.67,19.7,19.63,19.68,412000.0,19.67,19.7,19.63,19.68,412000.0
2007-08-21 15:30:00,19.68,19.86,19.67,19.83,1829000.0,19.68,19.86,19.67,19.83,1829000.0
2007-08-21 15:40:00,19.83,19.85,19.78,19.81,1278000.0,19.83,19.85,19.78,19.81,1278000.0
2007-08-21 15:50:00,19.81,19.85,19.72,19.73,2144000.0,19.81,19.85,19.72,19.73,2144000.0
2007-08-22 09:30:00,20.22,20.43,20.2,20.36,4353000.0,20.22,20.43,20.2,20.36,4353000.0
2007-08-22 09:40:00,20.34,20.57,20.29,20.53,3877000.0,20.34,20.57,20.29,20.53,3877000.0
2007-08-22 09:50:00,20.52,20.69,20.5,20.56,2715000.0,20.52,20.69,20.5,20.56,2715000.0
2007-08-22 10:00:00,20.56,20.62,20.46,20.57,2720000.0,20.56,20.62,20.46,20.57,2720000.0
2007-08-22 10:10:00,20.58,20.62,20.48,20.5,1248000.0,20.58,20.62,20.48,20.5,1248000.0
2007-08-22 10:20:00,20.49,20.5,20.35,20.43,1471000.0,20.49,20.5,20.35,20.43,1471000.0
2007-08-22 10:30:00,20.45,20.51,20.39,20.5,710000.0,20.45,20.51,20.39,20.5,710000.0
2007-08-22 10:40:00,20.51,20.59,20.48,20.57,890000.0,20.51,20.59,20.48,20.57,890000.0
2007-08-22 10:50:00,20.57,20.64,20.5,20.51,966000.0,20.57,20.64,20.5,20.51,966000.0
2007-08-22 11:00:00,20.51,20.55,20.41,20.41,1191000.0,20.51,20.55,20.41,20.41,1191000.0
2007-08-22 11:10:00,20.42,20.45,20.34,20.43,968000.0,20.42,20.45,20.34,20.43,968000.0
2007-08-22 11:20:00,20.45,20.49,20.42,20.44,476000.0,20.45,20.49,20.42,20.44,476000.0
2007-08-22 11:30:00,20.43,20.49,20.42,20.47,395000.0,20.43,20.49,20.42,20.47,395000.0
2007-08-22 11:40:00,20.48,20.57,20.47,20.54,708000.0,20.48,20.57,20.47,20.54,708000.0
2007-08-22 11:50:00,20.54,20.55,20.51,20.52,414000.0,20.54,20.55,20.51,20.52,414000.0
2007-08-22 12:00:00,20.52,20.54,20.44,20.53,312000.0,20.52,20.54,20.44,20.53,312000.0
2007-08-22 12:10:00,20.53,20.55,20.5,20.51,473000.0,20.53,20.55,20.5,20.51,473000.0
2007-08-22 12:20:00,20.51,20.51,20.42,20.42,478000.0,20.51,20.51,20.42,20.42,478000.0
2007-08-22 12:30:00,20.42,20.44,20.31,20.35,1254000.0,20.42,20.44,20.31,20.35,1254000.0
2007-08-22 12:40:00,20.35,20.41,20.32,20.4,592000.0,20.35,20.41,20.32,20.4,592000.0
2007-08-22 12:50:00,20.4,20.41,20.38,20.38,251000.0,20.4,20.41,20.38,20.38,251000.0
2007-08-22 13:00:00,20.38,20.41,20.32,20.35,520000.0,20.38,20.41,20.32,20.35,520000.0
2007-08-22 13:10:00,20.35,20.39,20.32,20.36,469000.0,20.35,20.39,20.32,20.36,469000.0
2007-08-22 13:20:00,20.37,20.41,20.35,20.41,343000.0,20.37,20.41,20.35,20.41,343000.0
2007-08-22 13:30:00,20.39,20.49,20.39,20.48,381000.0,20.39,20.49,20.39,20.48,381000.0
2007-08-22 13:40:00,20.46,20.48,20.45,20.46,245000.0,20.46,20.48,20.45,20.46,245000.0
2007-08-22 13:50:00,20.48,20.52,20.4,20.46,621000.0,20.48,20.52,20.4,20.46,621000.0
2007-08-22 14:00:00,20.46,20.5,20.46,20.49,279000.0,20.46,20.5,20.46,20.49,279000.0
2007-08-22 14:10:00,20.49,20.52,20.42,20.46,581000.0,20.49,20.52,20.42,20.46,581000.0
2007-08-22 14:20:00,20.45,20.46,20.39,20.41,332000.0,20.45,20.46,20.39,20.41,332000.0
2007-08-22 14:30:00,20.41,20.47,20.4,20.45,292000.0,20.41,20.47,20.4,20.45,292000.0
2007-08-22 14:40:00,20.45,20.54,20.45,20.51,674000.0,20.45,20.54,20.45,20.51,674000.0
2007-08-22 14:50:00,20.5,20.54,20.5,20.53,428000.0,20.5,20.54,20.5,20.53,428000.0
2007-08-22 15:00:00,20.53,20.54,20.48,20.49,562000.0,20.53,20.54,20.48,20.49,562000.0
2007-08-22 15:10:00,20.49,20.57,20.47,20.57,598000.0,20.49,20.57,20.47,20.57,598000.0
2007-08-22 15:20:00,20.57,20.59,20.52,20.54,729000.0,20.57,20.59,20.52,20.54,729000.0
2007-08-22 15:30:00,20.54,20.56,20.5,20.52,566000.0,20.54,20.56,20.5,20.52,566000.0
2007-08-22 15:40:00,20.52,20.56,20.48,20.49,1334000.0,20.52,20.56,20.48,20.49,1334000.0
2007-08-22 15:50:00,20.49,20.52,20.4,20.48,1908000.0,20.49,20.52,20.4,20.48,1908000.0
2007-08-23 09:30:00,20.69,20.7,20.16,20.28,4253000.0,20.69,20.7,20.16,20.28,4253000.0
2007-08-23 09:40:00,20.27,20.4,20.23,20.3,1789000.0,20.27,20.4,20.23,20.3,1789000.0
2007-08-23 09:50:00,20.3,20.34,20.02,20.17,2628000.0,20.3,20.34,20.02,20.17,2628000.0
2007-08-23 10:00:00,20.15,20.4,20.11,20.29,1950000.0,20.15,20.4,20.11,20.29,1950000.0
2007-08-23 10:10:00,20.29,20.32,20.13,20.14,1340000.0,20.29,20.32,20.13,20.14,1340000.0
2007-08-23 10:20:00,20.13,20.22,19.95,20.03,2555000.0,20.13,20.22,19.95,20.03,2555000.0
2007-08-23 10:30:00,20.03,20.22,19.95,20.2,1574000.0,20.03,20.22,19.95,20.2,1574000.0
2007-08-23 10:40:00,20.19,20.26,20.09,20.15,965000.0,20.19,20.26,20.09,20.15,965000.0
2007-08-23 10:50:00,20.13,20.16,20.03,20.09,386000.0,20.13,20.16,20.03,20.09,386000.0
2007-08-23 11:00:00,20.09,20.13,20.01,20.03,648000.0,20.09,20.13,20.01,20.03,648000.0
2007-08-23 11:10:00,20.05,20.08,19.96,20.05,1150000.0,20.05,20.08,19.96,20.05,1150000.0
2007-08-23 11:20:00,20.06,20.15,20.01,20.06,434000.0,20.06,20.15,20.01,20.06,434000.0
2007-08-23 11:30:00,20.04,20.07,19.99,20.05,681000.0,20.04,20.07,19.99,20.05,681000.0
2007-08-23 11:40:00,20.05,20.12,20.02,20.04,438000.0,20.05,20.12,20.02,20.04,438000.0
2007-08-23 11:50:00,20.05,20.08,19.98,19.99,632000.0,20.05,20.08,19.98,19.99,632000.0
2007-08-23 12:00:00,20.0,20.07,19.97,20.01,362000.0,20.0,20.07,19.97,20.01,362000.0
2007-08-23 12:10:00,20.02,20.05,19.9,19.98,897000.0,20.02,20.05,19.9,19.98,897000.0
2007-08-23 12:20:00,19.96,19.99,19.86,19.89,1088000.0,19.96,19.99,19.86,19.89,1088000.0
2007-08-23 12:30:00,19.89,19.96,19.89,19.96,434000.0,19.89,19.96,19.89,19.96,434000.0
2007-08-23 12:40:00,19.94,19.99,19.88,19.93,501000.0,19.94,19.99,19.88,19.93,501000.0
2007-08-23 12:50:00,19.93,19.93,19.77,19.8,884000.0,19.93,19.93,19.77,19.8,884000.0
2007-08-23 13:00:00,19.79,19.85,19.76,19.8,650000.0,19.79,19.85,19.76,19.8,650000.0
2007-08-23 13:10:00,19.81,19.85,19.71,19.72,543000.0,19.81,19.85,19.71,19.72,543000.0
2007-08-23 13:20:00,19.71,19.75,19.66,19.66,624000.0,19.71,19.75,19.66,19.66,624000.0
2007-08-23 13:30:00,19.67,19.79,19.64,19.76,642000.0,19.67,19.79,19.64,19.76,642000.0
2007-08-23 13:40:00,19.77,19.9,19.75,19.86,926000.0,19.77,19.9,19.75,19.86,926000.0
2007-08-23 13:50:00,19.88,19.95,19.83,19.93,461000.0,19.88,19.95,19.83,19.93,461000.0
2007-08-23 14:00:00,19.94,20.07,19.87,20.07,1116000.0,19.94,20.07,19.87,20.07,1116000.0
2007-08-23 14:10:00,20.07,20.12,20.02,20.11,1526000.0,20.07,20.12,20.02,20.11,1526000.0
2007-08-23 14:20:00,20.1,20.11,19.98,20.0,795000.0,20.1,20.11,19.98,20.0,795000.0
2007-08-23 14:30:00,20.01,20.1,20.0,20.03,628000.0,20.01,20.1,20.0,20.03,628000.0
2007-08-23 14:40:00,20.03,20.03,19.91,19.94,714000.0,20.03,20.03,19.91,19.94,714000.0
2007-08-23 14:50:00,19.96,20.06,19.96,20.03,342000.0,19.96,20.06,19.96,20.03,342000.0
2007-08-23 15:00:00,20.04,20.14,20.0,20.01,720000.0,20.04,20.14,20.0,20.01,720000.0
2007-08-23 15:10:00,20.02,20.14,19.99,20.13,811000.0,20.02,20.14,19.99,20.13,811000.0
2007-08-23 15:20:00,20.13,20.24,20.13,20.16,1441000.0,20.13,20.24,20.13,20.16,1441000.0
2007-08-23 15:30:00,20.17,20.21,20.11,20.18,788000.0,20.17,20.21,20.11,20.18,788000.0
2007-08-23 15:40:00,20.18,20.35,20.15,20.32,1459000.0,20.18,20.35,20.15,20.32,1459000.0
2007-08-23 15:50:00,20.32,20.37,20.24,20.32,1811000.0,20.32,20.37,20.24,20.32,1811000.0
2007-08-24 09:30:00,20.1,20.18,19.85,19.88,2424000.0,20.1,20.18,19.85,19.88,2424000.0
2007-08-24 09:40:00,19.88,20.05,19.84,20.02,2080000.0,19.88,20.05,19.84,20.02,2080000.0
2007-08-24 09:50:00,20.03,20.14,19.96,20.01,1310000.0,20.03,20.14,19.96,20.01,1310000.0
2007-08-24 10:00:00,19.99,20.2,19.99,20.1,2442000.0,19.99,20.2,19.99,20.1,2442000.0
2007-08-24 10:10:00,20.1,20.2,20.04,20.12,962000.0,20.1,20.2,20.04,20.12,962000.0
2007-08-24 10:20:00,20.12,20.33,20.05,20.3,1542000.0,20.12,20.33,20.05,20.3,1542000.0
2007-08-24 10:30:00,20.3,20.32,20.17,20.21,809000.0,20.3,20.32,20.17,20.21,809000.0
2007-08-24 10:40:00,20.23,20.28,20.12,20.14,592000.0,20.23,20.28,20.12,20.14,592000.0
2007-08-24 10:50:00,20.17,20.24,20.12,20.24,320000.0,20.17,20.24,20.12,20.24,320000.0
2007-08-24 11:00:00,20.23,20.45,20.21,20.39,1239000.0,20.23,20.45,20.21,20.39,1239000.0
2007-08-24 11:10:00,20.39,20.51,20.35,20.48,1717000.0,20.39,20.51,20.35,20.48,1717000.0
2007-08-24 11:20:00,20.47,20.55,20.44,20.49,918000.0,20.47,20.55,20.44,20.49,918000.0
2007-08-24 11:30:00,20.5,20.5,20.26,20.31,1106000.0,20.5,20.5,20.26,20.31,1106000.0
2007-08-24 11:40:00,20.29,20.36,20.2,20.36,779000.0,20.29,20.36,20.2,20.36,779000.0
2007-08-24 11:50:00,20.36,20.48,20.33,20.33,772000.0,20.36,20.48,20.33,20.33,772000.0
2007-08-24 12:00:00,20.36,20.4,20.35,20.38,184000.0,20.36,20.4,20.35,20.38,184000.0
2007-08-24 12:10:00,20.37,20.4,20.3,20.4,453000.0,20.37,20.4,20.3,20.4,453000.0
2007-08-24 12:20:00,20.4,20.44,20.33,20.34,556000.0,20.4,20.44,20.33,20.34,556000.0
2007-08-24 12:30:00,20.35,20.35,20.3,20.34,247000.0,20.35,20.35,20.3,20.34,247000.0
2007-08-24 12:40:00,20.33,20.34,20.26,20.29,323000.0,20.33,20.34,20.26,20.29,323000.0
2007-08-24 12:50:00,20.29,20.38,20.29,20.35,276000.0,20.29,20.38,20.29,20.35,276000.0
2007-08-24 13:00:00,20.35,20.4,20.31,20.39,259000.0,20.35,20.4,20.31,20.39,259000.0
2007-08-24 13:10:00,20.39,20.45,20.37,20.41,428000.0,20.39,20.45,20.37,20.41,428000.0
2007-08-24 13:20:00,20.41,20.48,20.38,20.48,388000.0,20.41,20.48,20.38,20.48,388000.0
2007-08-24 13:30:00,20.48,20.5,20.44,20.5,438000.0,20.48,20.5,20.44,20.5,438000.0
2007-08-24 13:40:00,20.49,20.5,20.44,20.45,305000.0,20.49,20.5,20.44,20.45,305000.0
2007-08-24 13:50:00,20.47,20.49,20.44,20.49,291000.0,20.47,20.49,20.44,20.49,291000.0
2007-08-24 14:00:00,20.47,20.47,20.38,20.47,443000.0,20.47,20.47,20.38,20.47,443000.0
2007-08-24 14:10:00,20.46,20.48,20.42,20.44,221000.0,20.46,20.48,20.42,20.44,221000.0
2007-08-24 14:20:00,20.44,20.47,20.43,20.45,198000.0,20.44,20.47,20.43,20.45,198000.0
2007-08-24 14:30:00,20.45,20.45,20.38,20.41,229000.0,20.45,20.45,20.38,20.41,229000.0
2007-08-24 14:40:00,20.43,20.49,20.42,20.48,508000.0,20.43,20.49,20.42,20.48,508000.0
2007-08-24 14:50:00,20.48,20.52,20.43,20.52,1036000.0,20.48,20.52,20.43,20.52,1036000.0
2007-08-24 15:00:00,20.52,20.52,20.34,20.35,900000.0,20.52,20.52,20.34,20.35,900000.0
2007-08-24 15:10:00,20.35,20.44,20.33,20.4,678000.0,20.35,20.44,20.33,20.4,678000.0
2007-08-24 15:20:00,20.4,20.41,20.33,20.34,442000.0,20.4,20.41,20.33,20.34,442000.0
2007-08-24 15:30:00,20.34,20.4,20.33,20.38,418000.0,20.34,20.4,20.33,20.38,418000.0
2007-08-24 15:40:00,20.38,20.39,20.3,20.31,580000.0,20.38,20.39,20.3,20.31,580000.0
2007-08-24 15:50:00,20.31,20.34,20.29,20.32,1025000.0,20.31,20.34,20.29,20.32,1025000.0
2007-08-27 09:30:00,20.35,20.36,20.06,20.36,1535000.0,20.35,20.36,20.06,20.36,1535000.0
2007-08-27 09:40:00,20.34,20.62,20.29,20.6,2754000.0,20.34,20.62,20.29,20.6,2754000.0
2007-08-27 09:50:00,20.6,20.93,20.56,20.84,3531000.0,20.6,20.93,20.56,20.84,3531000.0
2007-08-27 10:00:00,20.85,20.92,20.7,20.8,2186000.0,20.85,20.92,20.7,20.8,2186000.0
2007-08-27 10:10:00,20.8,21.13,20.73,21.07,3801000.0,20.8,21.13,20.73,21.07,3801000.0
2007-08-27 10:20:00,21.07,21.09,20.8,20.89,2264000.0,21.07,21.09,20.8,20.89,2264000.0
2007-08-27 10:30:00,20.9,21.04,20.83,20.98,1558000.0,20.9,21.04,20.83,20.98,1558000.0
2007-08-27 10:40:00,21.01,21.07,20.9,20.96,1136000.0,21.01,21.07,20.9,20.96,1136000.0
2007-08-27 10:50:00,20.97,21.01,20.91,20.99,697000.0,20.97,21.01,20.91,20.99,697000.0
2007-08-27 11:00:00,20.98,20.99,20.82,20.86,798000.0,20.98,20.99,20.82,20.86,798000.0
2007-08-27 11:10:00,20.86,20.93,20.82,20.85,559000.0,20.86,20.93,20.82,20.85,559000.0
2007-08-27 11:20:00,20.85,20.88,20.72,20.8,1075000.0,20.85,20.88,20.72,20.8,1075000.0
2007-08-27 11:30:00,20.81,20.9,20.8,20.87,344000.0,20.81,20.9,20.8,20.87,344000.0
2007-08-27 11:40:00,20.88,20.96,20.86,20.89,424000.0,20.88,20.96,20.86,20.89,424000.0
2007-08-27 11:50:00,20.89,20.94,20.87,20.93,300000.0,20.89,20.94,20.87,20.93,300000.0
2007-08-27 12:00:00,20.92,20.96,20.9,20.92,338000.0,20.92,20.96,20.9,20.92,338000.0
2007-08-27 12:10:00,20.91,21.03,20.9,21.0,971000.0,20.91,21.03,20.9,21.0,971000.0
2007-08-27 12:20:00,21.01,21.07,21.0,21.01,629000.0,21.01,21.07,21.0,21.01,629000.0
2007-08-27 12:30:00,21.01,21.05,20.96,21.03,525000.0,21.01,21.05,20.96,21.03,525000.0
2007-08-27 12:40:00,21.03,21.19,21.02,21.19,1508000.0,21.03,21.19,21.02,21.19,1508000.0
2007-08-27 12:50:00,21.19,21.2,21.05,21.12,1061000.0,21.19,21.2,21.05,21.12,1061000.0
2007-08-27 13:00:00,21.11,21.2,21.11,21.17,973000.0,21.11,21.2,21.11,21.17,973000.0
2007-08-27 13:10:00,21.17,21.24,21.15,21.22,1089000.0,21.17,21.24,21.15,21.22,1089000.0
2007-08-27 13:20:00,21.21,21.24,21.12,21.21,903000.0,21.21,21.24,21.12,21.21,903000.0
2007-08-27 13:30:00,21.2,21.2,21.08,21.11,739000.0,21.2,21.2,21.08,21.11,739000.0
2007-08-27 13:40:00,21.12,21.14,21.08,21.1,513000.0,21.12,21.14,21.08,21.1,513000.0
2007-08-27 13:50:00,21.09,21.13,21.03,21.12,491000.0,21.09,21.13,21.03,21.12,491000.0
2007-08-27 14:00:00,21.11,21.17,21.08,21.17,392000.0,21.11,21.17,21.08,21.17,392000.0
2007-08-27 14:10:00,21.17,21.25,21.16,21.23,951000.0,21.17,21.25,21.16,21.23,951000.0
2007-08-27 14:20:00,21.23,21.3,21.22,21.28,1170000.0,21.23,21.3,21.22,21.28,1170000.0
2007-08-27 14:30:00,21.29,21.34,21.24,21.34,1282000.0,21.29,21.34,21.24,21.34,1282000.0
2007-08-27 14:40:00,21.34,21.34,21.27,21.27,989000.0,21.34,21.34,21.27,21.27,989000.0
2007-08-27 14:50:00,21.27,21.34,21.24,21.31,1039000.0,21.27,21.34,21.24,21.31,1039000.0
2007-08-27 15:00:00,21.3,21.32,21.23,21.26,698000.0,21.3,21.32,21.23,21.26,698000.0
2007-08-27 15:10:00,21.28,21.28,21.15,21.21,938000.0,21.28,21.28,21.15,21.21,938000.0
2007-08-27 15:20:00,21.21,21.23,21.14,21.2,974000.0,21.21,21.23,21.14,21.2,974000.0
2007-08-27 15:30:00,21.2,21.37,21.19,21.31,1671000.0,21.2,21.37,21.19,21.31,1671000.0
2007-08-27 15:40:00,21.31,21.35,21.23,21.26,989000.0,21.31,21.35,21.23,21.26,989000.0
2007-08-27 15:50:00,21.26,21.29,21.12,21.17,1823000.0,21.26,21.29,21.12,21.17,1823000.0
2007-08-28 09:30:00,20.86,21.14,20.75,21.05,4085000.0,20.86,21.14,20.75,21.05,4085000.0
2007-08-28 09:40:00,21.05,21.06,20.85,20.93,1829000.0,21.05,21.06,20.85,20.93,1829000.0
2007-08-28 09:50:00,20.93,20.97,20.67,20.72,2278000.0,20.93,20.97,20.67,20.72,2278000.0
2007-08-28 10:00:00,20.73,20.81,20.66,20.71,1874000.0,20.73,20.81,20.66,20.71,1874000.0
2007-08-28 10:10:00,20.72,20.83,20.71,20.8,1204000.0,20.72,20.83,20.71,20.8,1204000.0
2007-08-28 10:20:00,20.81,20.89,20.78,20.83,1141000.0,20.81,20.89,20.78,20.83,1141000.0
2007-08-28 10:30:00,20.85,20.86,20.77,20.8,743000.0,20.85,20.86,20.77,20.8,743000.0
2007-08-28 10:40:00,20.79,20.81,20.71,20.73,602000.0,20.79,20.81,20.71,20.73,602000.0
2007-08-28 10:50:00,20.72,20.75,20.67,20.73,925000.0,20.72,20.75,20.67,20.73,925000.0
2007-08-28 11:00:00,20.74,20.75,20.61,20.62,1015000.0,20.74,20.75,20.61,20.62,1015000.0
2007-08-28 11:10:00,20.62,20.62,20.5,20.56,1386000.0,20.62,20.62,20.5,20.56,1386000.0
2007-08-28 11:20:00,20.56,20.56,20.26,20.39,2472000.0,20.56,20.56,20.26,20.39,2472000.0
2007-08-28 11:30:00,20.39,20.45,20.3,20.31,939000.0,20.39,20.45,20.3,20.31,939000.0
2007-08-28 11:40:00,20.31,20.35,20.12,20.19,1611000.0,20.31,20.35,20.12,20.19,1611000.0
2007-08-28 11:50:00,20.19,20.3,20.15,20.28,945000.0,20.19,20.3,20.15,20.28,945000.0
2007-08-28 12:00:00,20.27,20.35,20.24,20.3,823000.0,20.27,20.35,20.24,20.3,823000.0
2007-08-28 12:10:00,20.29,20.39,20.29,20.36,575000.0,20.29,20.39,20.29,20.36,575000.0
2007-08-28 12:20:00,20.35,20.36,20.24,20.27,546000.0,20.35,20.36,20.24,20.27,546000.0
2007-08-28 12:30:00,20.28,20.46,20.28,20.44,626000.0,20.28,20.46,20.28,20.44,626000.0
2007-08-28 12:40:00,20.43,20.44,20.37,20.4,353000.0,20.43,20.44,20.37,20.4,353000.0
2007-08-28 12:50:00,20.4,20.48,20.4,20.43,341000.0,20.4,20.48,20.4,20.43,341000.0
2007-08-28 13:00:00,20.44,20.46,20.34,20.34,393000.0,20.44,20.46,20.34,20.34,393000.0
2007-08-28 13:10:00,20.34,20.4,20.34,20.36,211000.0,20.34,20.4,20.34,20.36,211000.0
2007-08-28 13:20:00,20.38,20.45,20.37,20.43,253000.0,20.38,20.45,20.37,20.43,253000.0
2007-08-28 13:30:00,20.43,20.57,20.42,20.57,684000.0,20.43,20.57,20.42,20.57,684000.0
2007-08-28 13:40:00,20.57,20.65,20.53,20.63,867000.0,20.57,20.65,20.53,20.63,867000.0
2007-08-28 13:50:00,20.64,20.65,20.58,20.6,639000.0,20.64,20.65,20.58,20.6,639000.0
2007-08-28 14:00:00,20.6,20.63,20.47,20.51,1146000.0,20.6,20.63,20.47,20.51,1146000.0
2007-08-28 14:10:00,20.51,20.55,20.42,20.44,537000.0,20.51,20.55,20.42,20.44,537000.0
2007-08-28 14:20:00,20.44,20.6,20.43,20.56,479000.0,20.44,20.6,20.43,20.56,479000.0
2007-08-28 14:30:00,20.57,20.58,20.43,20.43,540000.0,20.57,20.58,20.43,20.43,540000.0
2007-08-28 14:40:00,20.43,20.49,20.35,20.36,582000.0,20.43,20.49,20.35,20.36,582000.0
2007-08-28 14:50:00,20.38,20.4,20.28,20.32,522000.0,20.38,20.4,20.28,20.32,522000.0
2007-08-28 15:00:00,20.32,20.34,20.21,20.27,898000.0,20.32,20.34,20.21,20.27,898000.0
2007-08-28 15:10:00,20.26,20.3,20.21,20.25,638000.0,20.26,20.3,20.21,20.25,638000.0
2007-08-28 15:20:00,20.25,20.25,20.16,20.19,875000.0,20.25,20.25,20.16,20.19,875000.0
2007-08-28 15:30:00,20.18,20.22,20.13,20.14,825000.0,20.18,20.22,20.13,20.14,825000.0
2007-08-28 15:40:00,20.15,20.15,20.01,20.04,1878000.0,20.15,20.15,20.01,20.04,1878000.0
2007-08-28 15:50:00,20.04,20.07,19.9,19.96,2039000.0,20.04,20.07,19.9,19.96,2039000.0
2007-08-29 09:30:00,20.4,20.63,20.37,20.37,4257000.0,20.4,20.63,20.37,20.37,4257000.0
2007-08-29 09:40:00,20.37,20.49,20.23,20.43,2755000.0,20.37,20.49,20.23,20.43,2755000.0
2007-08-29 09:50:00,20.43,20.48,20.32,20.38,1550000.0,20.43,20.48,20.32,20.38,1550000.0
2007-08-29 10:00:00,20.38,20.42,20.33,20.35,1126000.0,20.38,20.42,20.33,20.35,1126000.0
2007-08-29 10:10:00,20.35,20.42,20.3,20.39,747000.0,20.35,20.42,20.3,20.39,747000.0
2007-08-29 10:20:00,20.4,20.47,20.37,20.4,715000.0,20.4,20.47,20.37,20.4,715000.0
2007-08-29 10:30:00,20.4,20.44,20.36,20.42,377000.0,20.4,20.44,20.36,20.42,377000.0
2007-08-29 10:40:00,20.42,20.52,20.41,20.48,700000.0,20.42,20.52,20.41,20.48,700000.0
2007-08-29 10:50:00,20.48,20.59,20.48,20.56,1191000.0,20.48,20.59,20.48,20.56,1191000.0
2007-08-29 11:00:00,20.57,20.7,20.55,20.65,2088000.0,20.57,20.7,20.55,20.65,2088000.0
2007-08-29 11:10:00,20.65,20.66,20.51,20.52,795000.0,20.65,20.66,20.51,20.52,795000.0
2007-08-29 11:20:00,20.51,20.54,20.47,20.52,844000.0,20.51,20.54,20.47,20.52,844000.0
2007-08-29 11:30:00,20.52,20.6,20.5,20.57,357000.0,20.52,20.6,20.5,20.57,357000.0
2007-08-29 11:40:00,20.59,20.63,20.57,20.62,713000.0,20.59,20.63,20.57,20.62,713000.0
2007-08-29 11:50:00,20.59,20.6,20.54,20.58,282000.0,20.59,20.6,20.54,20.58,282000.0
2007-08-29 12:00:00,20.58,20.59,20.5,20.5,438000.0,20.58,20.59,20.5,20.5,438000.0
2007-08-29 12:10:00,20.5,20.55,20.47,20.53,264000.0,20.5,20.55,20.47,20.53,264000.0
2007-08-29 12:20:00,20.53,20.56,20.5,20.51,202000.0,20.53,20.56,20.5,20.51,202000.0
2007-08-29 12:30:00,20.52,20.52,20.45,20.47,322000.0,20.52,20.52,20.45,20.47,322000.0
2007-08-29 12:40:00,20.47,20.55,20.47,20.52,198000.0,20.47,20.55,20.47,20.52,198000.0
2007-08-29 12:50:00,20.5,20.51,20.45,20.47,211000.0,20.5,20.51,20.45,20.47,211000.0
2007-08-29 13:00:00,20.47,20.5,20.45,20.49,133000.0,20.47,20.5,20.45,20.49,133000.0
2007-08-29 13:10:00,20.49,20.54,20.47,20.5,260000.0,20.49,20.54,20.47,20.5,260000.0
2007-08-29 13:20:00,20.49,20.49,20.33,20.39,580000.0,20.49,20.49,20.33,20.39,580000.0
2007-08-29 13:30:00,20.37,20.42,20.3,20.37,728000.0,20.37,20.42,20.3,20.37,728000.0
2007-08-29 13:40:00,20.36,20.48,20.36,20.37,297000.0,20.36,20.48,20.36,20.37,297000.0
2007-08-29 13:50:00,20.4,20.4,20.31,20.35,416000.0,20.4,20.4,20.31,20.35,416000.0
2007-08-29 14:00:00,20.34,20.48,20.34,20.47,513000.0,20.34,20.48,20.34,20.47,513000.0
2007-08-29 14:10:00,20.46,20.47,20.41,20.43,395000.0,20.46,20.47,20.41,20.43,395000.0
2007-08-29 14:20:00,20.46,20.5,20.45,20.48,274000.0,20.46,20.5,20.45,20.48,274000.0
2007-08-29 14:30:00,20.47,20.62,20.47,20.59,882000.0,20.47,20.62,20.47,20.59,882000.0
2007-08-29 14:40:00,20.59,20.6,20.51,20.57,454000.0,20.59,20.6,20.51,20.57,454000.0
2007-08-29 14:50:00,20.57,20.57,20.51,20.54,293000.0,20.57,20.57,20.51,20.54,293000.0
2007-08-29 15:00:00,20.55,20.65,20.54,20.64,758000.0,20.55,20.65,20.54,20.64,758000.0
2007-08-29 15:10:00,20.64,20.69,20.63,20.66,1331000.0,20.64,20.69,20.63,20.66,1331000.0
2007-08-29 15:20:00,20.65,20.67,20.6,20.66,719000.0,20.65,20.67,20.6,20.66,719000.0
2007-08-29 15:30:00,20.66,20.68,20.61,20.68,795000.0,20.66,20.68,20.61,20.68,795000.0
2007-08-29 15:40:00,20.66,20.7,20.62,20.64,885000.0,20.66,20.7,20.62,20.64,885000.0
2007-08-29 15:50:00,20.64,20.69,20.6,20.64,1015000.0,20.64,20.69,20.6,20.64,1015000.0
2007-08-30 09:30:00,20.35,20.47,20.25,20.46,1994000.0,20.35,20.47,20.25,20.46,1994000.0
2007-08-30 09:40:00,20.45,20.7,20.41,20.62,1605000.0,20.45,20.7,20.41,20.62,1605000.0
2007-08-30 09:50:00,20.62,20.87,20.61,20.77,2350000.0,20.62,20.87,20.61,20.77,2350000.0
2007-08-30 10:00:00,20.77,20.83,20.65,20.83,1213000.0,20.77,20.83,20.65,20.83,1213000.0
2007-08-30 10:10:00,20.82,20.84,20.75,20.84,1001000.0,20.82,20.84,20.75,20.84,1001000.0
2007-08-30 10:20:00,20.84,20.95,20.83,20.88,1183000.0,20.84,20.95,20.83,20.88,1183000.0
2007-08-30 10:30:00,20.88,20.93,20.73,20.74,900000.0,20.88,20.93,20.73,20.74,900000.0
2007-08-30 10:40:00,20.77,20.85,20.76,20.81,453000.0,20.77,20.85,20.76,20.81,453000.0
2007-08-30 10:50:00,20.81,20.85,20.75,20.77,387000.0,20.81,20.85,20.75,20.77,387000.0
2007-08-30 11:00:00,20.77,20.84,20.76,20.79,679000.0,20.77,20.84,20.76,20.79,679000.0
2007-08-30 11:10:00,20.79,20.92,20.79,20.92,387000.0,20.79,20.92,20.79,20.92,387000.0
2007-08-30 11:20:00,20.92,21.0,20.87,20.9,1173000.0,20.92,21.0,20.87,20.9,1173000.0
2007-08-30 11:30:00,20.9,20.93,20.83,20.93,318000.0,20.9,20.93,20.83,20.93,318000.0
2007-08-30 11:40:00,20.92,20.95,20.84,20.89,302000.0,20.92,20.95,20.84,20.89,302000.0
2007-08-30 11:50:00,20.92,20.92,20.86,20.88,184000.0,20.92,20.92,20.86,20.88,184000.0
2007-08-30 12:00:00,20.89,20.89,20.64,20.71,796000.0,20.89,20.89,20.64,20.71,796000.0
2007-08-30 12:10:00,20.71,20.73,20.56,20.57,653000.0,20.71,20.73,20.56,20.57,653000.0
2007-08-30 12:20:00,20.58,20.65,20.47,20.61,1160000.0,20.58,20.65,20.47,20.61,1160000.0
2007-08-30 12:30:00,20.61,20.75,20.57,20.69,635000.0,20.61,20.75,20.57,20.69,635000.0
2007-08-30 12:40:00,20.71,20.77,20.68,20.69,239000.0,20.71,20.77,20.68,20.69,239000.0
2007-08-30 12:50:00,20.7,20.79,20.67,20.77,301000.0,20.7,20.79,20.67,20.77,301000.0
2007-08-30 13:00:00,20.77,20.8,20.76,20.79,236000.0,20.77,20.8,20.76,20.79,236000.0
2007-08-30 13:10:00,20.79,20.79,20.7,20.73,179000.0,20.79,20.79,20.7,20.73,179000.0
2007-08-30 13:20:00,20.72,20.73,20.63,20.7,223000.0,20.72,20.73,20.63,20.7,223000.0
2007-08-30 13:30:00,20.71,20.73,20.65,20.73,197000.0,20.71,20.73,20.65,20.73,197000.0
2007-08-30 13:40:00,20.73,20.73,20.63,20.66,184000.0,20.73,20.73,20.63,20.66,184000.0
2007-08-30 13:50:00,20.66,20.76,20.63,20.76,205000.0,20.66,20.76,20.63,20.76,205000.0
2007-08-30 14:00:00,20.76,20.78,20.69,20.69,230000.0,20.76,20.78,20.69,20.69,230000.0
2007-08-30 14:10:00,20.7,20.7,20.58,20.6,468000.0,20.7,20.7,20.58,20.6,468000.0
2007-08-30 14:20:00,20.59,20.63,20.53,20.55,280000.0,20.59,20.63,20.53,20.55,280000.0
2007-08-30 14:30:00,20.53,20.59,20.41,20.45,935000.0,20.53,20.59,20.41,20.45,935000.0
2007-08-30 14:40:00,20.45,20.5,20.34,20.35,652000.0,20.45,20.5,20.34,20.35,652000.0
2007-08-30 14:50:00,20.35,20.48,20.34,20.46,519000.0,20.35,20.48,20.34,20.46,519000.0
2007-08-30 15:00:00,20.46,20.6,20.45,20.59,464000.0,20.46,20.6,20.45,20.59,464000.0
2007-08-30 15:10:00,20.58,20.6,20.55,20.58,366000.0,20.58,20.6,20.55,20.58,366000.0
2007-08-30 15:20:00,20.6,20.67,20.53,20.57,442000.0,20.6,20.67,20.53,20.57,442000.0
2007-08-30 15:30:00,20.58,20.61,20.51,20.52,341000.0,20.58,20.61,20.51,20.52,341000.0
2007-08-30 15:40:00,20.52,20.58,20.48,20.52,348000.0,20.52,20.58,20.48,20.52,348000.0
2007-08-30 15:50:00,20.54,20.57,20.5,20.57,895000.0,20.54,20.57,20.5,20.57,895000.0
2007-08-31 09:30:00,21.05,21.3,20.88,21.09,3354000.0,21.05,21.3,20.88,21.09,3354000.0
2007-08-31 09:40:00,21.09,21.16,21.04,21.07,1712000.0,21.09,21.16,21.04,21.07,1712000.0
2007-08-31 09:50:00,21.1,21.12,20.96,21.0,1109000.0,21.1,21.12,20.96,21.0,1109000.0
2007-08-31 10:00:00,21.0,21.09,20.8,20.92,1805000.0,21.0,21.09,20.8,20.92,1805000.0
2007-08-31 10:10:00,20.92,21.03,20.89,20.99,1311000.0,20.92,21.03,20.89,20.99,1311000.0
2007-08-31 10:20:00,20.99,21.0,20.91,20.97,538000.0,20.99,21.0,20.91,20.97,538000.0
2007-08-31 10:30:00,20.99,21.01,20.93,20.96,465000.0,20.99,21.01,20.93,20.96,465000.0
2007-08-31 10:40:00,20.95,20.97,20.89,20.91,263000.0,20.95,20.97,20.89,20.91,263000.0
2007-08-31 10:50:00,20.91,20.95,20.91,20.92,250000.0,20.91,20.95,20.91,20.92,250000.0
2007-08-31 11:00:00,20.92,20.93,20.81,20.81,534000.0,20.92,20.93,20.81,20.81,534000.0
2007-08-31 11:10:00,20.82,20.82,20.65,20.76,713000.0,20.82,20.82,20.65,20.76,713000.0
2007-08-31 11:20:00,20.75,20.8,20.72,20.8,309000.0,20.75,20.8,20.72,20.8,309000.0
2007-08-31 11:30:00,20.79,20.92,20.77,20.91,390000.0,20.79,20.92,20.77,20.91,390000.0
2007-08-31 11:40:00,20.91,20.93,20.82,20.88,388000.0,20.91,20.93,20.82,20.88,388000.0
2007-08-31 11:50:00,20.88,20.96,20.86,20.95,432000.0,20.88,20.96,20.86,20.95,432000.0
2007-08-31 12:00:00,20.95,20.99,20.95,20.95,375000.0,20.95,20.99,20.95,20.95,375000.0
2007-08-31 12:10:00,20.95,20.98,20.95,20.95,229000.0,20.95,20.98,20.95,20.95,229000.0
2007-08-31 12:20:00,20.95,20.99,20.95,20.99,200000.0,20.95,20.99,20.95,20.99,200000.0
2007-08-31 12:30:00,20.98,21.05,20.98,21.02,619000.0,20.98,21.05,20.98,21.02,619000.0
2007-08-31 12:40:00,21.04,21.04,20.98,21.04,320000.0,21.04,21.04,20.98,21.04,320000.0
2007-08-31 12:50:00,21.03,21.04,20.98,21.01,265000.0,21.03,21.04,20.98,21.01,265000.0
2007-08-31 13:00:00,21.0,21.01,20.95,20.96,248000.0,21.0,21.01,20.95,20.96,248000.0
2007-08-31 13:10:00,20.95,20.97,20.91,20.93,230000.0,20.95,20.97,20.91,20.93,230000.0
2007-08-31 13:20:00,20.93,20.99,20.92,20.97,264000.0,20.93,20.99,20.92,20.97,264000.0
2007-08-31 13:30:00,20.96,20.97,20.86,20.86,456000.0,20.96,20.97,20.86,20.86,456000.0
2007-08-31 13:40:00,20.87,20.9,20.76,20.78,543000.0,20.87,20.9,20.76,20.78,543000.0
2007-08-31 13:50:00,20.78,20.86,20.75,20.82,262000.0,20.78,20.86,20.75,20.82,262000.0
2007-08-31 14:00:00,20.84,20.91,20.84,20.89,232000.0,20.84,20.91,20.84,20.89,232000.0
2007-08-31 14:10:00,20.89,20.9,20.86,20.89,181000.0,20.89,20.9,20.86,20.89,181000.0
2007-08-31 14:20:00,20.89,20.89,20.81,20.84,134000.0,20.89,20.89,20.81,20.84,134000.0
2007-08-31 14:30:00,20.82,20.9,20.82,20.9,277000.0,20.82,20.9,20.82,20.9,277000.0
2007-08-31 14:40:00,20.89,20.95,20.87,20.87,288000.0,20.89,20.95,20.87,20.87,288000.0
2007-08-31 14:50:00,20.89,20.9,20.87,20.87,155000.0,20.89,20.9,20.87,20.87,155000.0
2007-08-31 15:00:00,20.87,20.95,20.85,20.94,776000.0,20.87,20.95,20.85,20.94,776000.0
2007-08-31 15:10:00,20.94,20.95,20.91,20.94,300000.0,20.94,20.95,20.91,20.94,300000.0
2007-08-31 15:20:00,20.92,20.93,20.88,20.9,289000.0,20.92,20.93,20.88,20.9,289000.0
2007-08-31 15:30:00,20.92,20.93,20.9,20.92,293000.0,20.92,20.93,20.9,20.92,293000.0
2007-08-31 15:40:00,20.92,20.94,20.86,20.86,430000.0,20.92,20.94,20.86,20.86,430000.0
2007-08-31 15:50:00,20.86,20.91,20.78,20.82,999000.0,20.86,20.91,20.78,20.82,999000.0
2007-09-04 09:30:00,20.98,21.29,20.79,21.26,2845000.0,20.98,21.29,20.79,21.26,2845000.0
2007-09-04 09:40:00,21.28,21.61,21.23,21.44,5228000.0,21.28,21.61,21.23,21.44,5228000.0
2007-09-04 09:50:00,21.43,21.65,21.43,21.53,2717000.0,21.43,21.65,21.43,21.53,2717000.0
2007-09-04 10:00:00,21.53,21.55,21.43,21.45,1464000.0,21.53,21.55,21.43,21.45,1464000.0
2007-09-04 10:10:00,21.45,21.55,21.41,21.48,1014000.0,21.45,21.55,21.41,21.48,1014000.0
2007-09-04 10:20:00,21.48,21.63,21.45,21.57,1260000.0,21.48,21.63,21.45,21.57,1260000.0
2007-09-04 10:30:00,21.59,21.77,21.59,21.73,2638000.0,21.59,21.77,21.59,21.73,2638000.0
2007-09-04 10:40:00,21.73,21.73,21.63,21.63,1091000.0,21.73,21.73,21.63,21.63,1091000.0
2007-09-04 10:50:00,21.65,21.69,21.51,21.56,1046000.0,21.65,21.69,21.51,21.56,1046000.0
2007-09-04 11:00:00,21.57,21.65,21.51,21.6,515000.0,21.57,21.65,21.51,21.6,515000.0
2007-09-04 11:10:00,21.6,21.67,21.58,21.62,419000.0,21.6,21.67,21.58,21.62,419000.0
2007-09-04 11:20:00,21.65,21.72,21.62,21.66,638000.0,21.65,21.72,21.62,21.66,638000.0
2007-09-04 11:30:00,21.67,21.74,21.66,21.71,558000.0,21.67,21.74,21.66,21.71,558000.0
2007-09-04 11:40:00,21.71,21.75,21.66,21.67,632000.0,21.71,21.75,21.66,21.67,632000.0
2007-09-04 11:50:00,21.68,21.79,21.68,21.77,1212000.0,21.68,21.79,21.68,21.77,1212000.0
2007-09-04 12:00:00,21.78,21.8,21.66,21.71,946000.0,21.78,21.8,21.66,21.71,946000.0
2007-09-04 12:10:00,21.71,21.72,21.65,21.69,404000.0,21.71,21.72,21.65,21.69,404000.0
2007-09-04 12:20:00,21.69,21.73,21.68,21.73,319000.0,21.69,21.73,21.68,21.73,319000.0
2007-09-04 12:30:00,21.72,21.79,21.72,21.77,738000.0,21.72,21.79,21.72,21.77,738000.0
2007-09-04 12:40:00,21.76,21.85,21.74,21.83,904000.0,21.76,21.85,21.74,21.83,904000.0
2007-09-04 12:50:00,21.83,21.84,21.79,21.82,553000.0,21.83,21.84,21.79,21.82,553000.0
2007-09-04 13:00:00,21.82,21.89,21.8,21.86,1175000.0,21.82,21.89,21.8,21.86,1175000.0
2007-09-04 13:10:00,21.86,21.92,21.83,21.83,1047000.0,21.86,21.92,21.83,21.83,1047000.0
2007-09-04 13:20:00,21.83,21.88,21.8,21.84,595000.0,21.83,21.88,21.8,21.84,595000.0
2007-09-04 13:30:00,21.85,21.95,21.84,21.9,1722000.0,21.85,21.95,21.84,21.9,1722000.0
2007-09-04 13:40:00,21.91,21.96,21.86,21.93,938000.0,21.91,21.96,21.86,21.93,938000.0
2007-09-04 13:50:00,21.94,21.98,21.89,21.89,1047000.0,21.94,21.98,21.89,21.89,1047000.0
2007-09-04 14:00:00,21.89,21.91,21.73,21.79,2037000.0,21.89,21.91,21.73,21.79,2037000.0
2007-09-04 14:10:00,21.79,21.83,21.65,21.78,1312000.0,21.79,21.83,21.65,21.78,1312000.0
2007-09-04 14:20:00,21.78,21.83,21.75,21.8,594000.0,21.78,21.83,21.75,21.8,594000.0
2007-09-04 14:30:00,21.8,21.88,21.8,21.86,623000.0,21.8,21.88,21.8,21.86,623000.0
2007-09-04 14:40:00,21.86,21.9,21.81,21.86,570000.0,21.86,21.9,21.81,21.86,570000.0
2007-09-04 14:50:00,21.85,21.96,21.85,21.91,990000.0,21.85,21.96,21.85,21.91,990000.0
2007-09-04 15:00:00,21.91,21.99,21.85,21.95,867000.0,21.91,21.99,21.85,21.95,867000.0
2007-09-04 15:10:00,21.95,21.99,21.92,21.93,848000.0,21.95,21.99,21.92,21.93,848000.0
2007-09-04 15:20:00,21.93,21.96,21.85,21.94,931000.0,21.93,21.96,21.85,21.94,931000.0
2007-09-04 15:30:00,21.94,21.94,21.79,21.8,979000.0,21.94,21.94,21.79,21.8,979000.0
2007-09-04 15:40:00,21.8,21.82,21.65,21.66,1925000.0,21.8,21.82,21.65,21.66,1925000.0
2007-09-04 15:50:00,21.67,21.75,21.63,21.7,2512000.0,21.67,21.75,21.63,21.7,2512000.0
2007-09-05 09:30:00,21.55,21.69,21.42,21.57,3028000.0,21.55,21.69,21.42,21.57,3028000.0
2007-09-05 09:40:00,21.59,21.94,21.55,21.86,3005000.0,21.59,21.94,21.55,21.86,3005000.0
2007-09-05 09:50:00,21.86,22.11,21.85,21.89,5023000.0,21.86,22.11,21.85,21.89,5023000.0
2007-09-05 10:00:00,21.89,21.96,21.7,21.76,3070000.0,21.89,21.96,21.7,21.76,3070000.0
2007-09-05 10:10:00,21.77,21.79,21.48,21.61,3788000.0,21.77,21.79,21.48,21.61,3788000.0
2007-09-05 10:20:00,21.63,21.85,21.58,21.79,2438000.0,21.63,21.85,21.58,21.79,2438000.0
2007-09-05 10:30:00,21.79,21.9,21.7,21.87,1355000.0,21.79,21.9,21.7,21.87,1355000.0
2007-09-05 10:40:00,21.87,21.93,21.81,21.86,1359000.0,21.87,21.93,21.81,21.86,1359000.0
2007-09-05 10:50:00,21.86,21.87,21.73,21.81,1062000.0,21.86,21.87,21.73,21.81,1062000.0
2007-09-05 11:00:00,21.8,21.8,21.71,21.71,1025000.0,21.8,21.8,21.71,21.71,1025000.0
2007-09-05 11:10:00,21.73,21.86,21.67,21.85,1097000.0,21.73,21.86,21.67,21.85,1097000.0
2007-09-05 11:20:00,21.85,21.88,21.79,21.87,981000.0,21.85,21.88,21.79,21.87,981000.0
2007-09-05 11:30:00,21.85,21.98,21.85,21.88,1767000.0,21.85,21.98,21.85,21.88,1767000.0
2007-09-05 11:40:00,21.88,21.95,21.83,21.93,772000.0,21.88,21.95,21.83,21.93,772000.0
2007-09-05 11:50:00,21.93,22.05,21.9,22.02,1416000.0,21.93,22.05,21.9,22.02,1416000.0
2007-09-05 12:00:00,22.03,22.04,21.95,22.01,823000.0,22.03,22.04,21.95,22.01,823000.0
2007-09-05 12:10:00,22.01,22.12,22.0,22.04,1705000.0,22.01,22.12,22.0,22.04,1705000.0
2007-09-05 12:20:00,22.03,22.19,22.03,22.16,1622000.0,22.03,22.19,22.03,22.16,1622000.0
2007-09-05 12:30:00,22.18,22.18,22.12,22.16,675000.0,22.18,22.18,22.12,22.16,675000.0
2007-09-05 12:40:00,22.16,22.2,22.01,22.03,1428000.0,22.16,22.2,22.01,22.03,1428000.0
2007-09-05 12:50:00,22.04,22.17,22.01,22.17,697000.0,22.04,22.17,22.01,22.17,697000.0
2007-09-05 13:00:00,22.18,22.22,22.13,22.18,970000.0,22.18,22.22,22.13,22.18,970000.0
2007-09-05 13:10:00,22.19,22.24,22.15,22.21,942000.0,22.19,22.24,22.15,22.21,942000.0
2007-09-05 13:20:00,22.19,22.19,22.08,22.08,707000.0,22.19,22.19,22.08,22.08,707000.0
2007-09-05 13:30:00,22.08,22.12,22.05,22.12,581000.0,22.08,22.12,22.05,22.12,581000.0
2007-09-05 13:40:00,22.12,22.15,22.07,22.14,300000.0,22.12,22.15,22.07,22.14,300000.0
2007-09-05 13:50:00,22.13,22.14,22.03,22.05,477000.0,22.13,22.14,22.03,22.05,477000.0
2007-09-05 14:00:00,22.05,22.09,21.84,21.91,1909000.0,22.05,22.09,21.84,21.91,1909000.0
2007-09-05 14:10:00,21.9,21.97,21.86,21.93,649000.0,21.9,21.97,21.86,21.93,649000.0
2007-09-05 14:20:00,21.93,21.93,21.77,21.77,1719000.0,21.93,21.93,21.77,21.77,1719000.0
2007-09-05 14:30:00,21.78,21.99,21.76,21.97,770000.0,21.78,21.99,21.76,21.97,770000.0
2007-09-05 14:40:00,21.97,21.99,21.8,21.81,783000.0,21.97,21.99,21.8,21.81,783000.0
2007-09-05 14:50:00,21.81,21.93,21.79,21.92,814000.0,21.81,21.93,21.79,21.92,814000.0
2007-09-05 15:00:00,21.9,21.99,21.87,21.95,589000.0,21.9,21.99,21.87,21.95,589000.0
2007-09-05 15:10:00,21.95,21.97,21.87,21.93,468000.0,21.95,21.97,21.87,21.93,468000.0
2007-09-05 15:20:00,21.94,21.94,21.87,21.88,652000.0,21.94,21.94,21.87,21.88,652000.0
2007-09-05 15:30:00,21.9,21.91,21.81,21.84,654000.0,21.9,21.91,21.81,21.84,654000.0
2007-09-05 15:40:00,21.83,21.91,21.82,21.89,1078000.0,21.83,21.91,21.82,21.89,1078000.0
2007-09-05 15:50:00,21.89,21.98,21.87,21.97,1750000.0,21.89,21.98,21.87,21.97,1750000.0
2007-09-06 09:30:00,22.08,22.18,21.85,22.0,2427000.0,22.08,22.18,21.85,22.0,2427000.0
2007-09-06 09:40:00,22.0,22.01,21.76,21.78,1967000.0,22.0,22.01,21.76,21.78,1967000.0
2007-09-06 09:50:00,21.78,21.9,21.77,21.8,1247000.0,21.78,21.9,21.77,21.8,1247000.0
2007-09-06 10:00:00,21.83,21.84,21.53,21.64,2195000.0,21.83,21.84,21.53,21.64,2195000.0
2007-09-06 10:10:00,21.65,21.68,21.58,21.68,1224000.0,21.65,21.68,21.58,21.68,1224000.0
2007-09-06 10:20:00,21.68,21.78,21.59,21.75,1136000.0,21.68,21.78,21.59,21.75,1136000.0
2007-09-06 10:30:00,21.75,21.92,21.71,21.9,996000.0,21.75,21.92,21.71,21.9,996000.0
2007-09-06 10:40:00,21.89,21.99,21.88,21.92,1209000.0,21.89,21.99,21.88,21.92,1209000.0
2007-09-06 10:50:00,21.92,22.1,21.9,21.99,1649000.0,21.92,22.1,21.9,21.99,1649000.0
2007-09-06 11:00:00,22.0,22.0,21.86,21.89,717000.0,22.0,22.0,21.86,21.89,717000.0
2007-09-06 11:10:00,21.89,21.96,21.89,21.92,459000.0,21.89,21.96,21.89,21.92,459000.0
2007-09-06 11:20:00,21.93,22.03,21.93,21.97,710000.0,21.93,22.03,21.93,21.97,710000.0
2007-09-06 11:30:00,21.97,22.06,21.96,21.98,844000.0,21.97,22.06,21.96,21.98,844000.0
2007-09-06 11:40:00,21.99,22.1,21.97,22.08,653000.0,21.99,22.1,21.97,22.08,653000.0
2007-09-06 11:50:00,22.07,22.09,21.98,21.98,677000.0,22.07,22.09,21.98,21.98,677000.0
2007-09-06 12:00:00,21.99,21.99,21.86,21.88,846000.0,21.99,21.99,21.86,21.88,846000.0
2007-09-06 12:10:00,21.88,22.04,21.88,22.0,633000.0,21.88,22.04,21.88,22.0,633000.0
2007-09-06 12:20:00,22.0,22.04,21.98,22.02,720000.0,22.0,22.04,21.98,22.02,720000.0
2007-09-06 12:30:00,22.02,22.14,22.01,22.09,969000.0,22.02,22.14,22.01,22.09,969000.0
2007-09-06 12:40:00,22.09,22.13,21.98,22.02,909000.0,22.09,22.13,21.98,22.02,909000.0
2007-09-06 12:50:00,22.02,22.07,22.01,22.06,300000.0,22.02,22.07,22.01,22.06,300000.0
2007-09-06 13:00:00,22.07,22.07,21.95,21.95,314000.0,22.07,22.07,21.95,21.95,314000.0
2007-09-06 13:10:00,21.95,21.99,21.88,21.98,595000.0,21.95,21.99,21.88,21.98,595000.0
2007-09-06 13:20:00,21.96,22.01,21.93,21.99,255000.0,21.96,22.01,21.93,21.99,255000.0
2007-09-06 13:30:00,21.97,21.99,21.91,21.91,365000.0,21.97,21.99,21.91,21.91,365000.0
2007-09-06 13:40:00,21.91,21.95,21.89,21.93,447000.0,21.91,21.95,21.89,21.93,447000.0
2007-09-06 13:50:00,21.93,21.93,21.83,21.91,375000.0,21.93,21.93,21.83,21.91,375000.0
2007-09-06 14:00:00,21.91,21.93,21.84,21.87,410000.0,21.91,21.93,21.84,21.87,410000.0
2007-09-06 14:10:00,21.86,21.96,21.86,21.93,435000.0,21.86,21.96,21.86,21.93,435000.0
2007-09-06 14:20:00,21.92,21.94,21.88,21.91,218000.0,21.92,21.94,21.88,21.91,218000.0
2007-09-06 14:30:00,21.9,21.95,21.87,21.94,276000.0,21.9,21.95,21.87,21.94,276000.0
2007-09-06 14:40:00,21.93,21.96,21.9,21.9,309000.0,21.93,21.96,21.9,21.9,309000.0
2007-09-06 14:50:00,21.92,21.93,21.87,21.92,249000.0,21.92,21.93,21.87,21.92,249000.0
2007-09-06 15:00:00,21.94,22.03,21.93,21.99,977000.0,21.94,22.03,21.93,21.99,977000.0
2007-09-06 15:10:00,22.0,22.0,21.9,21.95,409000.0,22.0,22.0,21.9,21.95,409000.0
2007-09-06 15:20:00,21.93,21.94,21.86,21.9,441000.0,21.93,21.94,21.86,21.9,441000.0
2007-09-06 15:30:00,21.9,22.03,21.89,21.93,623000.0,21.9,22.03,21.89,21.93,623000.0
2007-09-06 15:40:00,21.94,21.97,21.89,21.92,463000.0,21.94,21.97,21.89,21.92,463000.0
2007-09-06 15:50:00,21.94,22.02,21.91,22.01,1199000.0,21.94,22.02,21.91,22.01,1199000.0
2007-09-07 09:30:00,21.51,21.69,21.38,21.5,3320000.0,21.51,21.69,21.38,21.5,3320000.0
2007-09-07 09:40:00,21.49,21.69,21.46,21.58,1252000.0,21.49,21.69,21.46,21.58,1252000.0
2007-09-07 09:50:00,21.58,21.84,21.56,21.75,2213000.0,21.58,21.84,21.56,21.75,2213000.0
2007-09-07 10:00:00,21.76,21.79,21.62,21.7,1122000.0,21.76,21.79,21.62,21.7,1122000.0
2007-09-07 10:10:00,21.7,21.74,21.5,21.58,1414000.0,21.7,21.74,21.5,21.58,1414000.0
2007-09-07 10:20:00,21.58,21.67,21.56,21.62,1033000.0,21.58,21.67,21.56,21.62,1033000.0
2007-09-07 10:30:00,21.6,21.62,21.5,21.5,827000.0,21.6,21.62,21.5,21.5,827000.0
2007-09-07 10:40:00,21.5,21.64,21.5,21.56,696000.0,21.5,21.64,21.5,21.56,696000.0
2007-09-07 10:50:00,21.56,21.59,21.51,21.55,535000.0,21.56,21.59,21.51,21.55,535000.0
2007-09-07 11:00:00,21.56,21.62,21.54,21.6,598000.0,21.56,21.62,21.54,21.6,598000.0
2007-09-07 11:10:00,21.59,21.59,21.5,21.52,417000.0,21.59,21.59,21.5,21.52,417000.0
2007-09-07 11:20:00,21.52,21.54,21.42,21.45,1135000.0,21.52,21.54,21.42,21.45,1135000.0
2007-09-07 11:30:00,21.44,21.57,21.43,21.55,836000.0,21.44,21.57,21.43,21.55,836000.0
2007-09-07 11:40:00,21.55,21.59,21.52,21.56,453000.0,21.55,21.59,21.52,21.56,453000.0
2007-09-07 11:50:00,21.55,21.62,21.55,21.59,492000.0,21.55,21.62,21.55,21.59,492000.0
2007-09-07 12:00:00,21.6,21.6,21.44,21.49,928000.0,21.6,21.6,21.44,21.49,928000.0
2007-09-07 12:10:00,21.49,21.51,21.41,21.41,418000.0,21.49,21.51,21.41,21.41,418000.0
2007-09-07 12:20:00,21.42,21.55,21.34,21.55,1111000.0,21.42,21.55,21.34,21.55,1111000.0
2007-09-07 12:30:00,21.55,21.6,21.52,21.6,805000.0,21.55,21.6,21.52,21.6,805000.0
2007-09-07 12:40:00,21.57,21.59,21.43,21.47,290000.0,21.57,21.59,21.43,21.47,290000.0
2007-09-07 12:50:00,21.48,21.55,21.46,21.55,199000.0,21.48,21.55,21.46,21.55,199000.0
2007-09-07 13:00:00,21.55,21.61,21.52,21.6,524000.0,21.55,21.61,21.52,21.6,524000.0
2007-09-07 13:10:00,21.6,21.62,21.5,21.55,481000.0,21.6,21.62,21.5,21.55,481000.0
2007-09-07 13:20:00,21.57,21.59,21.51,21.53,219000.0,21.57,21.59,21.51,21.53,219000.0
2007-09-07 13:30:00,21.54,21.57,21.45,21.46,447000.0,21.54,21.57,21.45,21.46,447000.0
2007-09-07 13:40:00,21.46,21.51,21.44,21.47,414000.0,21.46,21.51,21.44,21.47,414000.0
2007-09-07 13:50:00,21.47,21.47,21.41,21.43,406000.0,21.47,21.47,21.41,21.43,406000.0
2007-09-07 14:00:00,21.42,21.45,21.39,21.41,447000.0,21.42,21.45,21.39,21.41,447000.0
2007-09-07 14:10:00,21.41,21.45,21.38,21.39,419000.0,21.41,21.45,21.38,21.39,419000.0
2007-09-07 14:20:00,21.39,21.43,21.26,21.28,1306000.0,21.39,21.43,21.26,21.28,1306000.0
2007-09-07 14:30:00,21.29,21.34,21.26,21.32,733000.0,21.29,21.34,21.26,21.32,733000.0
2007-09-07 14:40:00,21.34,21.38,21.29,21.3,559000.0,21.34,21.38,21.29,21.3,559000.0
2007-09-07 14:50:00,21.31,21.34,21.18,21.2,1072000.0,21.31,21.34,21.18,21.2,1072000.0
2007-09-07 15:00:00,21.21,21.29,21.21,21.27,554000.0,21.21,21.29,21.21,21.27,554000.0
2007-09-07 15:10:00,21.25,21.3,21.23,21.3,482000.0,21.25,21.3,21.23,21.3,482000.0
2007-09-07 15:20:00,21.29,21.3,21.15,21.17,913000.0,21.29,21.3,21.15,21.17,913000.0
2007-09-07 15:30:00,21.18,21.21,21.12,21.13,1040000.0,21.18,21.21,21.12,21.13,1040000.0
2007-09-07 15:40:00,21.13,21.2,21.1,21.2,1097000.0,21.13,21.2,21.1,21.2,1097000.0
2007-09-07 15:50:00,21.2,21.44,21.19,21.36,1880000.0,21.2,21.44,21.19,21.36,1880000.0
2007-09-10 09:30:00,21.71,21.76,21.45,21.49,2514000.0,21.71,21.76,21.45,21.49,2514000.0
2007-09-10 09:40:00,21.49,21.62,21.43,21.58,1772000.0,21.49,21.62,21.43,21.58,1772000.0
2007-09-10 09:50:00,21.6,21.62,21.48,21.5,884000.0,21.6,21.62,21.48,21.5,884000.0
2007-09-10 10:00:00,21.51,21.53,21.4,21.47,2194000.0,21.51,21.53,21.4,21.47,2194000.0
2007-09-10 10:10:00,21.47,21.54,21.42,21.52,1546000.0,21.47,21.54,21.42,21.52,1546000.0
2007-09-10 10:20:00,21.52,21.61,21.48,21.48,882000.0,21.52,21.61,21.48,21.48,882000.0
2007-09-10 10:30:00,21.49,21.53,21.31,21.37,1355000.0,21.49,21.53,21.31,21.37,1355000.0
2007-09-10 10:40:00,21.38,21.38,21.13,21.2,1763000.0,21.38,21.38,21.13,21.2,1763000.0
2007-09-10 10:50:00,21.2,21.26,21.15,21.26,612000.0,21.2,21.26,21.15,21.26,612000.0
2007-09-10 11:00:00,21.25,21.29,21.17,21.21,717000.0,21.25,21.29,21.17,21.21,717000.0
2007-09-10 11:10:00,21.2,21.25,21.04,21.06,1258000.0,21.2,21.25,21.04,21.06,1258000.0
2007-09-10 11:20:00,21.05,21.09,20.96,21.03,1194000.0,21.05,21.09,20.96,21.03,1194000.0
2007-09-10 11:30:00,21.03,21.48,20.88,20.93,1348000.0,21.03,21.48,20.88,20.93,1348000.0
2007-09-10 11:40:00,20.92,21.12,20.92,21.01,1230000.0,20.92,21.12,20.92,21.01,1230000.0
2007-09-10 11:50:00,21.03,21.13,21.0,21.11,682000.0,21.03,21.13,21.0,21.11,682000.0
2007-09-10 12:00:00,21.12,21.15,21.07,21.1,433000.0,21.12,21.15,21.07,21.1,433000.0
2007-09-10 12:10:00,21.1,21.12,21.05,21.07,257000.0,21.1,21.12,21.05,21.07,257000.0
2007-09-10 12:20:00,21.07,21.26,21.07,21.19,554000.0,21.07,21.26,21.07,21.19,554000.0
2007-09-10 12:30:00,21.19,21.24,21.16,21.22,461000.0,21.19,21.24,21.16,21.22,461000.0
2007-09-10 12:40:00,21.2,21.2,21.14,21.15,243000.0,21.2,21.2,21.14,21.15,243000.0
2007-09-10 12:50:00,21.17,21.24,21.13,21.24,270000.0,21.17,21.24,21.13,21.24,270000.0
2007-09-10 13:00:00,21.23,21.24,21.16,21.22,296000.0,21.23,21.24,21.16,21.22,296000.0
2007-09-10 13:10:00,21.24,21.32,21.2,21.32,608000.0,21.24,21.32,21.2,21.32,608000.0
2007-09-10 13:20:00,21.31,21.38,21.29,21.38,775000.0,21.31,21.38,21.29,21.38,775000.0
2007-09-10 13:30:00,21.38,21.53,21.37,21.49,1148000.0,21.38,21.53,21.37,21.49,1148000.0
2007-09-10 13:40:00,21.47,21.51,21.41,21.43,550000.0,21.47,21.51,21.41,21.43,550000.0
2007-09-10 13:50:00,21.44,21.47,21.37,21.4,429000.0,21.44,21.47,21.37,21.4,429000.0
2007-09-10 14:00:00,21.38,21.42,21.35,21.4,382000.0,21.38,21.42,21.35,21.4,382000.0
2007-09-10 14:10:00,21.4,21.54,21.38,21.54,720000.0,21.4,21.54,21.38,21.54,720000.0
2007-09-10 14:20:00,21.52,21.57,21.47,21.55,735000.0,21.52,21.57,21.47,21.55,735000.0
2007-09-10 14:30:00,21.54,21.6,21.53,21.53,754000.0,21.54,21.6,21.53,21.53,754000.0
2007-09-10 14:40:00,21.54,21.57,21.48,21.53,435000.0,21.54,21.57,21.48,21.53,435000.0
2007-09-10 14:50:00,21.54,21.58,21.48,21.53,508000.0,21.54,21.58,21.48,21.53,508000.0
2007-09-10 15:00:00,21.52,21.62,21.45,21.62,959000.0,21.52,21.62,21.45,21.62,959000.0
2007-09-10 15:10:00,21.62,21.7,21.58,21.69,1877000.0,21.62,21.7,21.58,21.69,1877000.0
2007-09-10 15:20:00,21.68,21.78,21.64,21.66,1489000.0,21.68,21.78,21.64,21.66,1489000.0
2007-09-10 15:30:00,21.64,21.74,21.63,21.74,813000.0,21.64,21.74,21.63,21.74,813000.0
2007-09-10 15:40:00,21.74,21.9,21.66,21.82,2623000.0,21.74,21.9,21.66,21.82,2623000.0
2007-09-10 15:50:00,21.83,21.88,21.73,21.81,2129000.0,21.83,21.88,21.73,21.81,2129000.0
2007-09-11 09:30:00,22.0,22.09,21.78,21.87,2404000.0,22.0,22.09,21.78,21.87,2404000.0
2007-09-11 09:40:00,21.88,22.03,21.87,21.96,1808000.0,21.88,22.03,21.87,21.96,1808000.0
2007-09-11 09:50:00,21.96,21.97,21.75,21.86,1312000.0,21.96,21.97,21.75,21.86,1312000.0
2007-09-11 10:00:00,21.84,22.07,21.79,22.04,1636000.0,21.84,22.07,21.79,22.04,1636000.0
2007-09-11 10:10:00,22.05,22.15,22.01,22.13,2279000.0,22.05,22.15,22.01,22.13,2279000.0
2007-09-11 10:20:00,22.13,22.7,22.11,22.62,8363000.0,22.13,22.7,22.11,22.62,8363000.0
2007-09-11 10:30:00,22.63,22.72,22.58,22.66,3188000.0,22.63,22.72,22.58,22.66,3188000.0
2007-09-11 10:40:00,22.65,22.66,22.55,22.63,1515000.0,22.65,22.66,22.55,22.63,1515000.0
2007-09-11 10:50:00,22.63,22.68,22.54,22.66,1462000.0,22.63,22.68,22.54,22.66,1462000.0
2007-09-11 11:00:00,22.65,22.66,22.46,22.55,2177000.0,22.65,22.66,22.46,22.55,2177000.0
2007-09-11 11:10:00,22.55,22.61,22.47,22.6,1455000.0,22.55,22.61,22.47,22.6,1455000.0
2007-09-11 11:20:00,22.6,22.65,22.56,22.62,729000.0,22.6,22.65,22.56,22.62,729000.0
2007-09-11 11:30:00,22.61,22.66,22.47,22.5,995000.0,22.61,22.66,22.47,22.5,995000.0
2007-09-11 11:40:00,22.51,22.54,22.42,22.53,982000.0,22.51,22.54,22.42,22.53,982000.0
2007-09-11 11:50:00,22.53,22.62,22.51,22.58,764000.0,22.53,22.62,22.51,22.58,764000.0
2007-09-11 12:00:00,22.58,22.59,22.41,22.5,925000.0,22.58,22.59,22.41,22.5,925000.0
2007-09-11 12:10:00,22.52,22.59,22.47,22.57,439000.0,22.52,22.59,22.47,22.57,439000.0
2007-09-11 12:20:00,22.56,22.63,22.52,22.54,601000.0,22.56,22.63,22.52,22.54,601000.0
2007-09-11 12:30:00,22.53,22.58,22.5,22.58,307000.0,22.53,22.58,22.5,22.58,307000.0
2007-09-11 12:40:00,22.57,22.63,22.56,22.56,495000.0,22.57,22.63,22.56,22.56,495000.0
2007-09-11 12:50:00,22.57,22.6,22.51,22.6,390000.0,22.57,22.6,22.51,22.6,390000.0
2007-09-11 13:00:00,22.6,22.65,22.55,22.59,1017000.0,22.6,22.65,22.55,22.59,1017000.0
2007-09-11 13:10:00,22.58,22.6,22.5,22.51,534000.0,22.58,22.6,22.5,22.51,534000.0
2007-09-11 13:20:00,22.5,22.62,22.47,22.59,829000.0,22.5,22.62,22.47,22.59,829000.0
2007-09-11 13:30:00,22.58,22.65,22.55,22.59,629000.0,22.58,22.65,22.55,22.59,629000.0
2007-09-11 13:40:00,22.58,22.74,22.54,22.65,1662000.0,22.58,22.74,22.54,22.65,1662000.0
2007-09-11 13:50:00,22.65,22.71,22.59,22.63,935000.0,22.65,22.71,22.59,22.63,935000.0
2007-09-11 14:00:00,22.63,22.74,22.61,22.68,1409000.0,22.63,22.74,22.61,22.68,1409000.0
2007-09-11 14:10:00,22.7,22.7,22.59,22.64,673000.0,22.7,22.7,22.59,22.64,673000.0
2007-09-11 14:20:00,22.63,22.65,22.53,22.57,1218000.0,22.63,22.65,22.53,22.57,1218000.0
2007-09-11 14:30:00,22.57,22.58,22.49,22.54,1105000.0,22.57,22.58,22.49,22.54,1105000.0
2007-09-11 14:40:00,22.52,22.65,22.52,22.57,883000.0,22.52,22.65,22.52,22.57,883000.0
2007-09-11 14:50:00,22.57,22.62,22.53,22.58,459000.0,22.57,22.62,22.53,22.58,459000.0
2007-09-11 15:00:00,22.58,22.67,22.56,22.62,1205000.0,22.58,22.67,22.56,22.62,1205000.0
2007-09-11 15:10:00,22.62,22.69,22.6,22.69,976000.0,22.62,22.69,22.6,22.69,976000.0
2007-09-11 15:20:00,22.68,22.69,22.61,22.64,688000.0,22.68,22.69,22.61,22.64,688000.0
2007-09-11 15:30:00,22.65,22.71,22.52,22.56,1252000.0,22.65,22.71,22.52,22.56,1252000.0
2007-09-11 15:40:00,22.56,22.58,22.48,22.54,1591000.0,22.56,22.58,22.48,22.54,1591000.0
2007-09-11 15:50:00,22.54,22.74,22.53,22.7,2881000.0,22.54,22.74,22.53,22.7,2881000.0
2007-09-12 09:30:00,22.62,22.96,22.59,22.87,4188000.0,22.62,22.96,22.59,22.87,4188000.0
2007-09-12 09:40:00,22.87,23.08,22.83,23.04,4365000.0,22.87,23.08,22.83,23.04,4365000.0
2007-09-12 09:50:00,23.05,23.16,23.02,23.13,2680000.0,23.05,23.16,23.02,23.13,2680000.0
2007-09-12 10:00:00,23.15,23.15,22.89,22.95,2899000.0,23.15,23.15,22.89,22.95,2899000.0
2007-09-12 10:10:00,22.97,23.09,22.95,23.07,1639000.0,22.97,23.09,22.95,23.07,1639000.0
2007-09-12 10:20:00,23.07,23.16,23.03,23.1,1308000.0,23.07,23.16,23.03,23.1,1308000.0
2007-09-12 10:30:00,23.08,23.15,23.04,23.12,869000.0,23.08,23.15,23.04,23.12,869000.0
2007-09-12 10:40:00,23.12,23.15,23.08,23.09,630000.0,23.12,23.15,23.08,23.09,630000.0
2007-09-12 10:50:00,23.08,23.11,23.02,23.06,887000.0,23.08,23.11,23.02,23.06,887000.0
2007-09-12 11:00:00,23.06,23.1,23.04,23.07,534000.0,23.06,23.1,23.04,23.07,534000.0
2007-09-12 11:10:00,23.07,23.12,23.06,23.1,425000.0,23.07,23.12,23.06,23.1,425000.0
2007-09-12 11:20:00,23.08,23.12,23.07,23.09,439000.0,23.08,23.12,23.07,23.09,439000.0
2007-09-12 11:30:00,23.09,23.1,23.04,23.08,392000.0,23.09,23.1,23.04,23.08,392000.0
2007-09-12 11:40:00,23.09,23.09,23.05,23.06,498000.0,23.09,23.09,23.05,23.06,498000.0
2007-09-12 11:50:00,23.06,23.11,23.05,23.09,414000.0,23.06,23.11,23.05,23.09,414000.0
2007-09-12 12:00:00,23.09,23.11,23.06,23.1,378000.0,23.09,23.11,23.06,23.1,378000.0
2007-09-12 12:10:00,23.09,23.12,23.08,23.11,180000.0,23.09,23.12,23.08,23.11,180000.0
2007-09-12 12:20:00,23.11,23.11,22.96,22.97,951000.0,23.11,23.11,22.96,22.97,951000.0
2007-09-12 12:30:00,22.97,23.03,22.94,22.99,568000.0,22.97,23.03,22.94,22.99,568000.0
2007-09-12 12:40:00,23.0,23.0,22.93,22.99,442000.0,23.0,23.0,22.93,22.99,442000.0
2007-09-12 12:50:00,22.96,22.99,22.92,22.98,291000.0,22.96,22.99,22.92,22.98,291000.0
2007-09-12 13:00:00,22.98,23.0,22.92,22.98,474000.0,22.98,23.0,22.92,22.98,474000.0
2007-09-12 13:10:00,22.96,23.0,22.94,22.99,372000.0,22.96,23.0,22.94,22.99,372000.0
2007-09-12 13:20:00,22.99,23.05,22.98,23.04,240000.0,22.99,23.05,22.98,23.04,240000.0
2007-09-12 13:30:00,23.04,23.05,22.97,23.05,433000.0,23.04,23.05,22.97,23.05,433000.0
2007-09-12 13:40:00,23.04,23.06,23.02,23.03,205000.0,23.04,23.06,23.02,23.03,205000.0
2007-09-12 13:50:00,23.03,23.08,23.01,23.02,350000.0,23.03,23.08,23.01,23.02,350000.0
2007-09-12 14:00:00,23.02,23.1,23.02,23.1,304000.0,23.02,23.1,23.02,23.1,304000.0
2007-09-12 14:10:00,23.1,23.13,23.04,23.09,698000.0,23.1,23.13,23.04,23.09,698000.0
2007-09-12 14:20:00,23.09,23.09,23.0,23.02,215000.0,23.09,23.09,23.0,23.02,215000.0
2007-09-12 14:30:00,23.01,23.05,22.96,22.98,357000.0,23.01,23.05,22.96,22.98,357000.0
2007-09-12 14:40:00,22.98,23.06,22.98,23.04,373000.0,22.98,23.06,22.98,23.04,373000.0
2007-09-12 14:50:00,23.05,23.07,23.02,23.07,302000.0,23.05,23.07,23.02,23.07,302000.0
2007-09-12 15:00:00,23.07,23.08,22.99,22.99,421000.0,23.07,23.08,22.99,22.99,421000.0
2007-09-12 15:10:00,22.99,23.04,22.97,23.04,550000.0,22.99,23.04,22.97,23.04,550000.0
2007-09-12 15:20:00,23.04,23.05,22.97,22.98,655000.0,23.04,23.05,22.97,22.98,655000.0
2007-09-12 15:30:00,22.97,23.01,22.95,23.0,737000.0,22.97,23.01,22.95,23.0,737000.0
2007-09-12 15:40:00,23.01,23.02,22.98,22.98,698000.0,23.01,23.02,22.98,22.98,698000.0
2007-09-12 15:50:00,22.99,23.03,22.99,23.01,1721000.0,22.99,23.03,22.99,23.01,1721000.0
2007-09-13 09:30:00,23.29,23.36,23.11,23.17,2230000.0,23.29,23.36,23.11,23.17,2230000.0
2007-09-13 09:40:00,23.18,23.21,23.08,23.17,940000.0,23.18,23.21,23.08,23.17,940000.0
2007-09-13 09:50:00,23.17,23.38,23.14,23.31,1756000.0,23.17,23.38,23.14,23.31,1756000.0
2007-09-13 10:00:00,23.31,23.34,23.24,23.28,830000.0,23.31,23.34,23.24,23.28,830000.0
2007-09-13 10:10:00,23.28,23.28,23.19,23.26,700000.0,23.28,23.28,23.19,23.26,700000.0
2007-09-13 10:20:00,23.26,23.32,23.22,23.32,683000.0,23.26,23.32,23.22,23.32,683000.0
2007-09-13 10:30:00,23.32,23.34,23.28,23.29,586000.0,23.32,23.34,23.28,23.29,586000.0
2007-09-13 10:40:00,23.3,23.31,23.27,23.3,192000.0,23.3,23.31,23.27,23.3,192000.0
2007-09-13 10:50:00,23.3,23.35,23.28,23.33,413000.0,23.3,23.35,23.28,23.33,413000.0
2007-09-13 11:00:00,23.32,23.35,23.3,23.33,319000.0,23.32,23.35,23.3,23.33,319000.0
2007-09-13 11:10:00,23.33,23.47,23.32,23.45,1415000.0,23.33,23.47,23.32,23.45,1415000.0
2007-09-13 11:20:00,23.45,23.48,23.41,23.43,765000.0,23.45,23.48,23.41,23.43,765000.0
2007-09-13 11:30:00,23.43,23.44,23.37,23.4,380000.0,23.43,23.44,23.37,23.4,380000.0
2007-09-13 11:40:00,23.38,23.39,23.36,23.37,371000.0,23.38,23.39,23.36,23.37,371000.0
2007-09-13 11:50:00,23.39,23.44,23.38,23.43,253000.0,23.39,23.44,23.38,23.43,253000.0
2007-09-13 12:00:00,23.43,23.43,23.38,23.39,254000.0,23.43,23.43,23.38,23.39,254000.0
2007-09-13 12:10:00,23.38,23.43,23.36,23.41,175000.0,23.38,23.43,23.36,23.41,175000.0
2007-09-13 12:20:00,23.41,23.44,23.39,23.41,183000.0,23.41,23.44,23.39,23.41,183000.0
2007-09-13 12:30:00,23.43,23.43,23.4,23.4,134000.0,23.43,23.43,23.4,23.4,134000.0
2007-09-13 12:40:00,23.39,23.42,23.38,23.4,356000.0,23.39,23.42,23.38,23.4,356000.0
2007-09-13 12:50:00,23.4,23.42,23.38,23.4,194000.0,23.4,23.42,23.38,23.4,194000.0
2007-09-13 13:00:00,23.41,23.48,23.39,23.44,337000.0,23.41,23.48,23.39,23.44,337000.0
2007-09-13 13:10:00,23.44,23.47,23.43,23.47,192000.0,23.44,23.47,23.43,23.47,192000.0
2007-09-13 13:20:00,23.47,23.5,23.41,23.44,539000.0,23.47,23.5,23.41,23.44,539000.0
2007-09-13 13:30:00,23.43,23.46,23.42,23.44,209000.0,23.43,23.46,23.42,23.44,209000.0
2007-09-13 13:40:00,23.44,23.46,23.43,23.43,164000.0,23.44,23.46,23.43,23.43,164000.0
2007-09-13 13:50:00,23.43,23.43,23.35,23.4,397000.0,23.43,23.43,23.35,23.4,397000.0
2007-09-13 14:00:00,23.4,23.42,23.39,23.4,217000.0,23.4,23.42,23.39,23.4,217000.0
2007-09-13 14:10:00,23.4,23.42,23.35,23.36,374000.0,23.4,23.42,23.35,23.36,374000.0
2007-09-13 14:20:00,23.34,23.39,23.34,23.34,194000.0,23.34,23.39,23.34,23.34,194000.0
2007-09-13 14:30:00,23.34,23.37,23.32,23.33,273000.0,23.34,23.37,23.32,23.33,273000.0
2007-09-13 14:40:00,23.34,23.4,23.33,23.36,143000.0,23.34,23.4,23.33,23.36,143000.0
2007-09-13 14:50:00,23.36,23.36,23.3,23.31,367000.0,23.36,23.36,23.3,23.31,367000.0
2007-09-13 15:00:00,23.31,23.37,23.31,23.32,405000.0,23.31,23.37,23.31,23.32,405000.0
2007-09-13 15:10:00,23.32,23.36,23.21,23.27,578000.0,23.32,23.36,23.21,23.27,578000.0
2007-09-13 15:20:00,23.25,23.29,23.19,23.21,859000.0,23.25,23.29,23.19,23.21,859000.0
2007-09-13 15:30:00,23.21,23.22,23.16,23.22,971000.0,23.21,23.22,23.16,23.22,971000.0
2007-09-13 15:40:00,23.22,23.22,23.08,23.13,1317000.0,23.22,23.22,23.08,23.13,1317000.0
2007-09-13 15:50:00,23.13,23.25,23.1,23.25,1252000.0,23.13,23.25,23.1,23.25,1252000.0
2007-09-14 09:30:00,23.05,23.19,22.9,23.17,1720000.0,23.05,23.19,22.9,23.17,1720000.0
2007-09-14 09:40:00,23.17,23.26,23.16,23.24,1141000.0,23.17,23.26,23.16,23.24,1141000.0
2007-09-14 09:50:00,23.24,23.37,23.22,23.27,1065000.0,23.24,23.37,23.22,23.27,1065000.0
2007-09-14 10:00:00,23.29,23.5,23.29,23.43,1446000.0,23.29,23.5,23.29,23.43,1446000.0
2007-09-14 10:10:00,23.45,23.45,23.36,23.4,589000.0,23.45,23.45,23.36,23.4,589000.0
2007-09-14 10:20:00,23.4,23.43,23.37,23.43,416000.0,23.4,23.43,23.37,23.43,416000.0
2007-09-14 10:30:00,23.44,23.48,23.41,23.45,477000.0,23.44,23.48,23.41,23.45,477000.0
2007-09-14 10:40:00,23.45,23.53,23.43,23.45,750000.0,23.45,23.53,23.43,23.45,750000.0
2007-09-14 10:50:00,23.45,23.46,23.4,23.43,306000.0,23.45,23.46,23.4,23.43,306000.0
2007-09-14 11:00:00,23.43,23.43,23.34,23.34,483000.0,23.43,23.43,23.34,23.34,483000.0
2007-09-14 11:10:00,23.34,23.38,23.3,23.35,300000.0,23.34,23.38,23.3,23.35,300000.0
2007-09-14 11:20:00,23.36,23.38,23.33,23.37,189000.0,23.36,23.38,23.33,23.37,189000.0
2007-09-14 11:30:00,23.37,23.42,23.37,23.39,238000.0,23.37,23.42,23.37,23.39,238000.0
2007-09-14 11:40:00,23.39,23.46,23.37,23.44,276000.0,23.39,23.46,23.37,23.44,276000.0
2007-09-14 11:50:00,23.46,23.5,23.44,23.45,443000.0,23.46,23.5,23.44,23.45,443000.0
2007-09-14 12:00:00,23.45,23.48,23.43,23.46,200000.0,23.45,23.48,23.43,23.46,200000.0
2007-09-14 12:10:00,23.46,23.47,23.43,23.45,209000.0,23.46,23.47,23.43,23.45,209000.0
2007-09-14 12:20:00,23.45,23.47,23.42,23.45,181000.0,23.45,23.47,23.42,23.45,181000.0
2007-09-14 12:30:00,23.44,23.45,23.42,23.45,55000.0,23.44,23.45,23.42,23.45,55000.0
2007-09-14 12:40:00,23.43,23.46,23.4,23.41,156000.0,23.43,23.46,23.4,23.41,156000.0
2007-09-14 12:50:00,23.42,23.45,23.41,23.43,94000.0,23.42,23.45,23.41,23.43,94000.0
2007-09-14 13:00:00,23.43,23.45,23.36,23.36,345000.0,23.43,23.45,23.36,23.36,345000.0
2007-09-14 13:10:00,23.37,23.43,23.37,23.41,208000.0,23.37,23.43,23.37,23.41,208000.0
2007-09-14 13:20:00,23.41,23.47,23.41,23.47,434000.0,23.41,23.47,23.41,23.47,434000.0
2007-09-14 13:30:00,23.48,23.5,23.44,23.46,548000.0,23.48,23.5,23.44,23.46,548000.0
2007-09-14 13:40:00,23.45,23.46,23.41,23.45,344000.0,23.45,23.46,23.41,23.45,344000.0
2007-09-14 13:50:00,23.45,23.45,23.41,23.43,143000.0,23.45,23.45,23.41,23.43,143000.0
2007-09-14 14:00:00,23.42,23.43,23.38,23.4,218000.0,23.42,23.43,23.38,23.4,218000.0
2007-09-14 14:10:00,23.39,23.41,23.38,23.4,147000.0,23.39,23.41,23.38,23.4,147000.0
2007-09-14 14:20:00,23.4,23.4,23.35,23.37,270000.0,23.4,23.4,23.35,23.37,270000.0
2007-09-14 14:30:00,23.37,23.37,23.32,23.33,493000.0,23.37,23.37,23.32,23.33,493000.0
2007-09-14 14:40:00,23.33,23.35,23.26,23.31,462000.0,23.33,23.35,23.26,23.31,462000.0
2007-09-14 14:50:00,23.31,23.35,23.25,23.27,547000.0,23.31,23.35,23.25,23.27,547000.0
2007-09-14 15:00:00,23.28,23.4,23.27,23.35,417000.0,23.28,23.4,23.27,23.35,417000.0
2007-09-14 15:10:00,23.37,23.4,23.34,23.38,189000.0,23.37,23.4,23.34,23.38,189000.0
2007-09-14 15:20:00,23.38,23.43,23.37,23.4,369000.0,23.38,23.43,23.37,23.4,369000.0
2007-09-14 15:30:00,23.41,23.44,23.39,23.44,352000.0,23.41,23.44,23.39,23.44,352000.0
2007-09-14 15:40:00,23.44,23.49,23.43,23.45,555000.0,23.44,23.49,23.43,23.45,555000.0
2007-09-14 15:50:00,23.45,23.5,23.44,23.48,1201000.0,23.45,23.5,23.44,23.48,1201000.0
2007-09-17 09:30:00,23.98,24.29,23.95,24.29,5991000.0,23.98,24.29,23.95,24.29,5991000.0
2007-09-17 09:40:00,24.28,24.47,24.26,24.4,4711000.0,24.28,24.47,24.26,24.4,4711000.0
2007-09-17 09:50:00,24.43,24.43,24.32,24.42,2017000.0,24.43,24.43,24.32,24.42,2017000.0
2007-09-17 10:00:00,24.43,24.53,24.39,24.45,2574000.0,24.43,24.53,24.39,24.45,2574000.0
2007-09-17 10:10:00,24.46,24.49,24.38,24.4,1522000.0,24.46,24.49,24.38,24.4,1522000.0
2007-09-17 10:20:00,24.4,24.4,24.27,24.3,1488000.0,24.4,24.4,24.27,24.3,1488000.0
2007-09-17 10:30:00,24.3,24.37,24.21,24.31,1553000.0,24.3,24.37,24.21,24.31,1553000.0
2007-09-17 10:40:00,24.33,24.4,24.31,24.36,645000.0,24.33,24.4,24.31,24.36,645000.0
2007-09-17 10:50:00,24.36,24.37,24.24,24.35,818000.0,24.36,24.37,24.24,24.35,818000.0
2007-09-17 11:00:00,24.34,24.38,24.3,24.31,386000.0,24.34,24.38,24.3,24.31,386000.0
2007-09-17 11:10:00,24.31,24.33,24.26,24.29,401000.0,24.31,24.33,24.26,24.29,401000.0
2007-09-17 11:20:00,24.29,24.33,24.29,24.31,476000.0,24.29,24.33,24.29,24.31,476000.0
2007-09-17 11:30:00,24.3,24.3,24.26,24.28,355000.0,24.3,24.3,24.26,24.28,355000.0
2007-09-17 11:40:00,24.27,24.28,24.24,24.24,631000.0,24.27,24.28,24.24,24.24,631000.0
2007-09-17 11:50:00,24.24,24.26,24.21,24.26,456000.0,24.24,24.26,24.21,24.26,456000.0
2007-09-17 12:00:00,24.25,24.32,24.24,24.31,725000.0,24.25,24.32,24.24,24.31,725000.0
2007-09-17 12:10:00,24.31,24.38,24.28,24.32,503000.0,24.31,24.38,24.28,24.32,503000.0
2007-09-17 12:20:00,24.31,24.4,24.3,24.4,582000.0,24.31,24.4,24.3,24.4,582000.0
2007-09-17 12:30:00,24.4,24.4,24.36,24.4,1047000.0,24.4,24.4,24.36,24.4,1047000.0
2007-09-17 12:40:00,24.4,24.49,24.36,24.47,727000.0,24.4,24.49,24.36,24.47,727000.0
2007-09-17 12:50:00,24.46,24.53,24.41,24.53,1274000.0,24.46,24.53,24.41,24.53,1274000.0
2007-09-17 13:00:00,24.53,24.63,24.51,24.6,2066000.0,24.53,24.63,24.51,24.6,2066000.0
2007-09-17 13:10:00,24.6,24.63,24.52,24.53,1060000.0,24.6,24.63,24.52,24.53,1060000.0
2007-09-17 13:20:00,24.54,24.58,24.5,24.56,476000.0,24.54,24.58,24.5,24.56,476000.0
2007-09-17 13:30:00,24.57,24.58,24.53,24.58,492000.0,24.57,24.58,24.53,24.58,492000.0
2007-09-17 13:40:00,24.58,24.65,24.53,24.61,1065000.0,24.58,24.65,24.53,24.61,1065000.0
2007-09-17 13:50:00,24.61,24.75,24.6,24.69,1915000.0,24.61,24.75,24.6,24.69,1915000.0
2007-09-17 14:00:00,24.69,24.7,24.63,24.68,567000.0,24.69,24.7,24.63,24.68,567000.0
2007-09-17 14:10:00,24.68,24.75,24.68,24.74,1161000.0,24.68,24.75,24.68,24.74,1161000.0
2007-09-17 14:20:00,24.74,24.78,24.68,24.75,1281000.0,24.74,24.78,24.68,24.75,1281000.0
2007-09-17 14:30:00,24.75,24.8,24.74,24.76,946000.0,24.75,24.8,24.74,24.76,946000.0
2007-09-17 14:40:00,24.76,24.89,24.75,24.88,1381000.0,24.76,24.89,24.75,24.88,1381000.0
2007-09-17 14:50:00,24.87,25.0,24.86,24.96,3122000.0,24.87,25.0,24.86,24.96,3122000.0
2007-09-17 15:00:00,24.96,25.0,24.86,24.98,2485000.0,24.96,25.0,24.86,24.98,2485000.0
2007-09-17 15:10:00,24.98,25.15,24.97,25.09,4021000.0,24.98,25.15,24.97,25.09,4021000.0
2007-09-17 15:20:00,25.09,25.22,25.03,25.09,3189000.0,25.09,25.22,25.03,25.09,3189000.0
2007-09-17 15:30:00,25.09,25.15,25.04,25.12,2050000.0,25.09,25.15,25.04,25.12,2050000.0
2007-09-17 15:40:00,25.12,25.25,25.11,25.17,3588000.0,25.12,25.25,25.11,25.17,3588000.0
2007-09-17 15:50:00,25.17,25.35,25.16,25.29,3900000.0,25.17,25.35,25.16,25.29,3900000.0
2007-09-18 09:30:00,25.97,26.04,25.53,25.63,7848000.0,25.97,26.04,25.53,25.63,7848000.0
2007-09-18 09:40:00,25.63,26.14,25.61,26.04,5761000.0,25.63,26.14,25.61,26.04,5761000.0
2007-09-18 09:50:00,26.04,26.22,25.88,26.19,5436000.0,26.04,26.22,25.88,26.19,5436000.0
2007-09-18 10:00:00,26.18,26.18,25.88,26.05,3531000.0,26.18,26.18,25.88,26.05,3531000.0
2007-09-18 10:10:00,26.05,26.23,26.01,26.15,3333000.0,26.05,26.23,26.01,26.15,3333000.0
2007-09-18 10:20:00,26.15,26.34,26.12,26.34,3741000.0,26.15,26.34,26.12,26.34,3741000.0
2007-09-18 10:30:00,26.33,26.33,26.13,26.17,2424000.0,26.33,26.33,26.13,26.17,2424000.0
2007-09-18 10:40:00,26.17,26.24,26.13,26.15,1305000.0,26.17,26.24,26.13,26.15,1305000.0
2007-09-18 10:50:00,26.16,26.19,26.0,26.06,2646000.0,26.16,26.19,26.0,26.06,2646000.0
2007-09-18 11:00:00,26.06,26.07,25.92,26.03,2597000.0,26.06,26.07,25.92,26.03,2597000.0
2007-09-18 11:10:00,26.02,26.18,26.02,26.14,1557000.0,26.02,26.18,26.02,26.14,1557000.0
2007-09-18 11:20:00,26.14,26.21,26.1,26.13,1094000.0,26.14,26.21,26.1,26.13,1094000.0
2007-09-18 11:30:00,26.12,26.18,26.1,26.14,633000.0,26.12,26.18,26.1,26.14,633000.0
2007-09-18 11:40:00,26.13,26.19,26.11,26.19,540000.0,26.13,26.19,26.11,26.19,540000.0
2007-09-18 11:50:00,26.18,26.21,26.15,26.17,860000.0,26.18,26.21,26.15,26.17,860000.0
2007-09-18 12:00:00,26.18,26.21,26.11,26.11,860000.0,26.18,26.21,26.11,26.11,860000.0
2007-09-18 12:10:00,26.11,26.17,26.11,26.15,382000.0,26.11,26.17,26.11,26.15,382000.0
2007-09-18 12:20:00,26.15,26.15,26.12,26.14,530000.0,26.15,26.15,26.12,26.14,530000.0
2007-09-18 12:30:00,26.13,26.2,26.11,26.19,687000.0,26.13,26.2,26.11,26.19,687000.0
2007-09-18 12:40:00,26.19,26.33,26.18,26.3,1515000.0,26.19,26.33,26.18,26.3,1515000.0
2007-09-18 12:50:00,26.3,26.42,26.25,26.37,2351000.0,26.3,26.42,26.25,26.37,2351000.0
2007-09-18 13:00:00,26.38,26.42,26.15,26.15,1601000.0,26.38,26.42,26.15,26.15,1601000.0
2007-09-18 13:10:00,26.15,26.28,26.15,26.22,1409000.0,26.15,26.28,26.15,26.22,1409000.0
2007-09-18 13:20:00,26.22,26.25,26.21,26.24,936000.0,26.22,26.25,26.21,26.24,936000.0
2007-09-18 13:30:00,26.24,26.24,26.15,26.16,796000.0,26.24,26.24,26.15,26.16,796000.0
2007-09-18 13:40:00,26.16,26.2,25.91,25.95,2510000.0,26.16,26.2,25.91,25.95,2510000.0
2007-09-18 13:50:00,25.94,26.02,25.8,26.0,2607000.0,25.94,26.02,25.8,26.0,2607000.0
2007-09-18 14:00:00,26.0,26.06,25.87,25.91,1404000.0,26.0,26.06,25.87,25.91,1404000.0
2007-09-18 14:10:00,25.91,26.7,25.9,26.49,4878000.0,25.91,26.7,25.9,26.49,4878000.0
2007-09-18 14:20:00,26.49,26.58,26.29,26.37,2950000.0,26.49,26.58,26.29,26.37,2950000.0
2007-09-18 14:30:00,26.37,26.64,26.37,26.64,2870000.0,26.37,26.64,26.37,26.64,2870000.0
2007-09-18 14:40:00,26.64,26.78,26.61,26.65,3223000.0,26.64,26.78,26.61,26.65,3223000.0
2007-09-18 14:50:00,26.67,26.71,26.51,26.54,1645000.0,26.67,26.71,26.51,26.54,1645000.0
2007-09-18 15:00:00,26.55,26.62,26.37,26.59,2121000.0,26.55,26.62,26.37,26.59,2121000.0
2007-09-18 15:10:00,26.59,26.75,26.57,26.74,2614000.0,26.59,26.75,26.57,26.74,2614000.0
2007-09-18 15:20:00,26.74,26.75,26.58,26.58,1394000.0,26.74,26.75,26.58,26.58,1394000.0
2007-09-18 15:30:00,26.6,26.69,26.59,26.65,1421000.0,26.6,26.69,26.59,26.65,1421000.0
2007-09-18 15:40:00,26.66,26.75,26.63,26.73,2119000.0,26.66,26.75,26.63,26.73,2119000.0
2007-09-18 15:50:00,26.74,26.88,26.73,26.87,3601000.0,26.74,26.88,26.73,26.87,3601000.0
2007-09-19 09:30:00,27.31,27.65,27.19,27.63,7947000.0,27.31,27.65,27.19,27.63,7947000.0
2007-09-19 09:40:00,27.64,28.33,27.62,28.27,9082000.0,27.64,28.33,27.62,28.27,9082000.0
2007-09-19 09:50:00,28.27,28.45,27.91,27.92,9402000.0,28.27,28.45,27.91,27.92,9402000.0
2007-09-19 10:00:00,27.92,28.25,27.83,28.15,5664000.0,27.92,28.25,27.83,28.15,5664000.0
2007-09-19 10:10:00,28.15,28.19,27.92,27.97,2957000.0,28.15,28.19,27.92,27.97,2957000.0
2007-09-19 10:20:00,27.95,28.15,27.94,28.02,2102000.0,27.95,28.15,27.94,28.02,2102000.0
2007-09-19 10:30:00,28.02,28.23,27.91,27.96,3297000.0,28.02,28.23,27.91,27.96,3297000.0
2007-09-19 10:40:00,27.98,27.98,27.75,27.78,3959000.0,27.98,27.98,27.75,27.78,3959000.0
2007-09-19 10:50:00,27.76,28.14,27.72,28.07,2757000.0,27.76,28.14,27.72,28.07,2757000.0
2007-09-19 11:00:00,28.07,28.2,28.03,28.15,2165000.0,28.07,28.2,28.03,28.15,2165000.0
2007-09-19 11:10:00,28.13,28.19,28.01,28.18,1432000.0,28.13,28.19,28.01,28.18,1432000.0
2007-09-19 11:20:00,28.19,28.22,28.08,28.11,1850000.0,28.19,28.22,28.08,28.11,1850000.0
2007-09-19 11:30:00,28.11,28.12,27.93,27.96,2081000.0,28.11,28.12,27.93,27.96,2081000.0
2007-09-19 11:40:00,27.96,28.05,27.8,27.8,2650000.0,27.96,28.05,27.8,27.8,2650000.0
2007-09-19 11:50:00,27.8,27.95,27.71,27.93,3362000.0,27.8,27.95,27.71,27.93,3362000.0
2007-09-19 12:00:00,27.92,27.98,27.81,27.92,1591000.0,27.92,27.98,27.81,27.92,1591000.0
2007-09-19 12:10:00,27.92,28.05,27.86,27.98,1862000.0,27.92,28.05,27.86,27.98,1862000.0
2007-09-19 12:20:00,28.0,28.03,27.87,27.95,870000.0,28.0,28.03,27.87,27.95,870000.0
2007-09-19 12:30:00,27.98,28.01,27.78,27.78,1523000.0,27.98,28.01,27.78,27.78,1523000.0
2007-09-19 12:40:00,27.79,27.97,27.76,27.94,1386000.0,27.79,27.97,27.76,27.94,1386000.0
2007-09-19 12:50:00,27.96,28.05,27.9,27.97,1390000.0,27.96,28.05,27.9,27.97,1390000.0
2007-09-19 13:00:00,27.97,27.97,27.7,27.77,2051000.0,27.97,27.97,27.7,27.77,2051000.0
2007-09-19 13:10:00,27.76,27.84,27.61,27.68,2854000.0,27.76,27.84,27.61,27.68,2854000.0
2007-09-19 13:20:00,27.69,27.77,27.54,27.54,2203000.0,27.69,27.77,27.54,27.54,2203000.0
2007-09-19 13:30:00,27.54,27.71,27.45,27.64,2661000.0,27.54,27.71,27.45,27.64,2661000.0
2007-09-19 13:40:00,27.63,27.84,27.63,27.78,2126000.0,27.63,27.84,27.63,27.78,2126000.0
2007-09-19 13:50:00,27.78,27.79,27.69,27.71,1085000.0,27.78,27.79,27.69,27.71,1085000.0
2007-09-19 14:00:00,27.69,27.74,27.49,27.53,2185000.0,27.69,27.74,27.49,27.53,2185000.0
2007-09-19 14:10:00,27.55,27.59,27.35,27.45,2575000.0,27.55,27.59,27.35,27.45,2575000.0
2007-09-19 14:20:00,27.45,27.63,27.43,27.53,1707000.0,27.45,27.63,27.43,27.53,1707000.0
2007-09-19 14:30:00,27.53,27.65,27.42,27.43,1760000.0,27.53,27.65,27.42,27.43,1760000.0
2007-09-19 14:40:00,27.43,27.44,27.27,27.36,2336000.0,27.43,27.44,27.27,27.36,2336000.0
2007-09-19 14:50:00,27.36,27.62,27.36,27.52,2337000.0,27.36,27.62,27.36,27.52,2337000.0
2007-09-19 15:00:00,27.52,27.55,27.33,27.42,1558000.0,27.52,27.55,27.33,27.42,1558000.0
2007-09-19 15:10:00,27.43,27.45,27.16,27.22,3922000.0,27.43,27.45,27.16,27.22,3922000.0
2007-09-19 15:20:00,27.22,27.48,27.22,27.33,2599000.0,27.22,27.48,27.22,27.33,2599000.0
2007-09-19 15:30:00,27.34,27.43,27.28,27.28,1870000.0,27.34,27.43,27.28,27.28,1870000.0
2007-09-19 15:40:00,27.28,27.53,27.27,27.42,2651000.0,27.28,27.53,27.27,27.42,2651000.0
2007-09-19 15:50:00,27.42,27.67,27.42,27.61,4236000.0,27.42,27.67,27.42,27.61,4236000.0
2007-09-20 09:30:00,27.53,27.55,27.22,27.4,4011000.0,27.53,27.55,27.22,27.4,4011000.0
2007-09-20 09:40:00,27.38,27.44,27.15,27.42,3205000.0,27.38,27.44,27.15,27.42,3205000.0
2007-09-20 09:50:00,27.4,28.08,27.4,28.02,5760000.0,27.4,28.08,27.4,28.02,5760000.0
2007-09-20 10:00:00,28.02,28.05,27.8,27.86,3599000.0,28.02,28.05,27.8,27.86,3599000.0
2007-09-20 10:10:00,27.86,27.89,27.74,27.77,1759000.0,27.86,27.89,27.74,27.77,1759000.0
2007-09-20 10:20:00,27.76,27.97,27.75,27.81,2084000.0,27.76,27.97,27.75,27.81,2084000.0
2007-09-20 10:30:00,27.79,27.79,27.65,27.72,1658000.0,27.79,27.79,27.65,27.72,1658000.0
2007-09-20 10:40:00,27.73,27.83,27.69,27.7,1427000.0,27.73,27.83,27.69,27.7,1427000.0
2007-09-20 10:50:00,27.7,27.83,27.66,27.79,865000.0,27.7,27.83,27.66,27.79,865000.0
2007-09-20 11:00:00,27.78,27.8,27.67,27.78,825000.0,27.78,27.8,27.67,27.78,825000.0
2007-09-20 11:10:00,27.78,27.87,27.75,27.75,934000.0,27.78,27.87,27.75,27.75,934000.0
2007-09-20 11:20:00,27.76,27.78,27.73,27.73,666000.0,27.76,27.78,27.73,27.73,666000.0
2007-09-20 11:30:00,27.73,27.76,27.49,27.49,2286000.0,27.73,27.76,27.49,27.49,2286000.0
2007-09-20 11:40:00,27.49,27.58,27.49,27.55,950000.0,27.49,27.58,27.49,27.55,950000.0
2007-09-20 11:50:00,27.57,27.7,27.53,27.58,1065000.0,27.57,27.7,27.53,27.58,1065000.0
2007-09-20 12:00:00,27.58,27.58,27.48,27.56,1359000.0,27.58,27.58,27.48,27.56,1359000.0
2007-09-20 12:10:00,27.57,27.61,27.51,27.53,663000.0,27.57,27.61,27.51,27.53,663000.0
2007-09-20 12:20:00,27.51,27.52,27.39,27.42,1204000.0,27.51,27.52,27.39,27.42,1204000.0
2007-09-20 12:30:00,27.41,27.46,27.34,27.37,1009000.0,27.41,27.46,27.34,27.37,1009000.0
2007-09-20 12:40:00,27.37,27.49,27.3,27.45,1070000.0,27.37,27.49,27.3,27.45,1070000.0
2007-09-20 12:50:00,27.43,27.45,27.36,27.4,415000.0,27.43,27.45,27.36,27.4,415000.0
2007-09-20 13:00:00,27.42,27.44,27.37,27.39,471000.0,27.42,27.44,27.37,27.39,471000.0
2007-09-20 13:10:00,27.38,27.48,27.37,27.44,335000.0,27.38,27.48,27.37,27.44,335000.0
2007-09-20 13:20:00,27.46,27.48,27.38,27.44,606000.0,27.46,27.48,27.38,27.44,606000.0
2007-09-20 13:30:00,27.44,27.44,27.29,27.42,899000.0,27.44,27.44,27.29,27.42,899000.0
2007-09-20 13:40:00,27.41,27.48,27.35,27.42,675000.0,27.41,27.48,27.35,27.42,675000.0
2007-09-20 13:50:00,27.42,27.58,27.42,27.48,1274000.0,27.42,27.58,27.42,27.48,1274000.0
2007-09-20 14:00:00,27.48,27.57,27.43,27.51,660000.0,27.48,27.57,27.43,27.51,660000.0
2007-09-20 14:10:00,27.52,27.68,27.5,27.66,1312000.0,27.52,27.68,27.5,27.66,1312000.0
2007-09-20 14:20:00,27.67,27.68,27.48,27.49,1135000.0,27.67,27.68,27.48,27.49,1135000.0
2007-09-20 14:30:00,27.48,27.49,27.3,27.45,1286000.0,27.48,27.49,27.3,27.45,1286000.0
2007-09-20 14:40:00,27.44,27.46,27.34,27.38,1035000.0,27.44,27.46,27.34,27.38,1035000.0
2007-09-20 14:50:00,27.4,27.52,27.38,27.46,707000.0,27.4,27.52,27.38,27.46,707000.0
2007-09-20 15:00:00,27.46,27.47,27.34,27.43,653000.0,27.46,27.47,27.34,27.43,653000.0
2007-09-20 15:10:00,27.43,27.6,27.39,27.56,1050000.0,27.43,27.6,27.39,27.56,1050000.0
2007-09-20 15:20:00,27.57,27.57,27.47,27.5,679000.0,27.57,27.57,27.47,27.5,679000.0
2007-09-20 15:30:00,27.5,27.54,27.48,27.52,726000.0,27.5,27.54,27.48,27.52,726000.0
2007-09-20 15:40:00,27.53,27.65,27.51,27.61,1884000.0,27.53,27.65,27.51,27.61,1884000.0
2007-09-20 15:50:00,27.61,27.69,27.58,27.61,1872000.0,27.61,27.69,27.58,27.61,1872000.0
2007-09-21 09:30:00,28.16,28.33,28.01,28.05,6505000.0,28.16,28.33,28.01,28.05,6505000.0
2007-09-21 09:40:00,28.05,28.11,27.95,28.0,3177000.0,28.05,28.11,27.95,28.0,3177000.0
2007-09-21 09:50:00,28.02,28.05,27.88,27.92,2397000.0,28.02,28.05,27.88,27.92,2397000.0
2007-09-21 10:00:00,27.92,28.13,27.86,28.13,2682000.0,27.92,28.13,27.86,28.13,2682000.0
2007-09-21 10:10:00,28.12,28.12,27.94,27.96,1438000.0,28.12,28.12,27.94,27.96,1438000.0
2007-09-21 10:20:00,27.95,28.01,27.89,27.9,1298000.0,27.95,28.01,27.89,27.9,1298000.0
2007-09-21 10:30:00,27.9,27.97,27.86,27.95,1244000.0,27.9,27.97,27.86,27.95,1244000.0
2007-09-21 10:40:00,27.95,28.01,27.94,28.01,971000.0,27.95,28.01,27.94,28.01,971000.0
2007-09-21 10:50:00,28.01,28.06,27.99,28.02,868000.0,28.01,28.06,27.99,28.02,868000.0
2007-09-21 11:00:00,28.03,28.06,27.98,28.0,701000.0,28.03,28.06,27.98,28.0,701000.0
2007-09-21 11:10:00,28.0,28.02,27.96,28.02,519000.0,28.0,28.02,27.96,28.02,519000.0
2007-09-21 11:20:00,28.01,28.06,28.0,28.06,683000.0,28.01,28.06,28.0,28.06,683000.0
2007-09-21 11:30:00,28.04,28.07,28.01,28.04,641000.0,28.04,28.07,28.01,28.04,641000.0
2007-09-21 11:40:00,28.03,28.05,28.02,28.03,364000.0,28.03,28.05,28.02,28.03,364000.0
2007-09-21 11:50:00,28.04,28.07,28.02,28.06,974000.0,28.04,28.07,28.02,28.06,974000.0
2007-09-21 12:00:00,28.05,28.07,28.02,28.05,408000.0,28.05,28.07,28.02,28.05,408000.0
2007-09-21 12:10:00,28.04,28.05,28.03,28.03,221000.0,28.04,28.05,28.03,28.03,221000.0
2007-09-21 12:20:00,28.04,28.05,28.02,28.03,372000.0,28.04,28.05,28.02,28.03,372000.0
2007-09-21 12:30:00,28.04,28.05,28.02,28.02,357000.0,28.04,28.05,28.02,28.02,357000.0
2007-09-21 12:40:00,28.02,28.04,27.99,28.03,1055000.0,28.02,28.04,27.99,28.03,1055000.0
2007-09-21 12:50:00,28.03,28.04,28.01,28.03,518000.0,28.03,28.04,28.01,28.03,518000.0
2007-09-21 13:00:00,28.03,28.05,28.01,28.03,299000.0,28.03,28.05,28.01,28.03,299000.0
2007-09-21 13:10:00,28.03,28.04,28.02,28.02,234000.0,28.03,28.04,28.02,28.02,234000.0
2007-09-21 13:20:00,28.02,28.03,28.01,28.03,400000.0,28.02,28.03,28.01,28.03,400000.0
2007-09-21 13:30:00,28.02,28.06,28.01,28.06,549000.0,28.02,28.06,28.01,28.06,549000.0
2007-09-21 13:40:00,28.05,28.05,27.98,28.02,345000.0,28.05,28.05,27.98,28.02,345000.0
2007-09-21 13:50:00,28.01,28.02,27.89,27.9,1077000.0,28.01,28.02,27.89,27.9,1077000.0
2007-09-21 14:00:00,27.9,27.96,27.89,27.96,670000.0,27.9,27.96,27.89,27.96,670000.0
2007-09-21 14:10:00,27.96,28.03,27.94,28.0,736000.0,27.96,28.03,27.94,28.0,736000.0
2007-09-21 14:20:00,28.0,28.01,27.99,28.01,446000.0,28.0,28.01,27.99,28.01,446000.0
2007-09-21 14:30:00,28.0,28.04,27.97,27.97,688000.0,28.0,28.04,27.97,27.97,688000.0
2007-09-21 14:40:00,27.97,28.02,27.95,28.0,574000.0,27.97,28.02,27.95,28.0,574000.0
2007-09-21 14:50:00,28.0,28.04,27.99,28.03,561000.0,28.0,28.04,27.99,28.03,561000.0
2007-09-21 15:00:00,28.02,28.04,27.98,28.01,673000.0,28.02,28.04,27.98,28.01,673000.0
2007-09-21 15:10:00,28.01,28.04,28.0,28.02,854000.0,28.01,28.04,28.0,28.02,854000.0
2007-09-21 15:20:00,28.02,28.19,28.02,28.16,2382000.0,28.02,28.19,28.02,28.16,2382000.0
2007-09-21 15:30:00,28.17,28.18,28.07,28.13,1237000.0,28.17,28.18,28.07,28.13,1237000.0
2007-09-21 15:40:00,28.11,28.28,28.11,28.27,2267000.0,28.11,28.28,28.11,28.27,2267000.0
2007-09-21 15:50:00,28.28,28.5,28.28,28.46,5531000.0,28.28,28.5,28.28,28.46,5531000.0
2007-09-24 09:30:00,29.1,29.3,28.86,29.23,5723000.0,29.1,29.3,28.86,29.23,5723000.0
2007-09-24 09:40:00,29.23,29.56,29.19,29.52,4397000.0,29.23,29.56,29.19,29.52,4397000.0
2007-09-24 09:50:00,29.54,29.59,29.16,29.39,4794000.0,29.54,29.59,29.16,29.39,4794000.0
2007-09-24 10:00:00,29.42,29.62,29.33,29.42,3580000.0,29.42,29.62,29.33,29.42,3580000.0
2007-09-24 10:10:00,29.42,29.56,29.35,29.48,2077000.0,29.42,29.56,29.35,29.48,2077000.0
2007-09-24 10:20:00,29.48,29.58,29.41,29.53,1804000.0,29.48,29.58,29.41,29.53,1804000.0
2007-09-24 10:30:00,29.52,29.52,29.29,29.34,2456000.0,29.52,29.52,29.29,29.34,2456000.0
2007-09-24 10:40:00,29.34,29.45,29.32,29.39,1006000.0,29.34,29.45,29.32,29.39,1006000.0
2007-09-24 10:50:00,29.39,29.51,29.35,29.51,1441000.0,29.39,29.51,29.35,29.51,1441000.0
2007-09-24 11:00:00,29.5,29.71,29.43,29.69,1766000.0,29.5,29.71,29.43,29.69,1766000.0
2007-09-24 11:10:00,29.67,29.79,29.58,29.78,2427000.0,29.67,29.79,29.58,29.78,2427000.0
2007-09-24 11:20:00,29.78,29.9,29.71,29.73,2385000.0,29.78,29.9,29.71,29.73,2385000.0
2007-09-24 11:30:00,29.72,29.79,29.58,29.71,1340000.0,29.72,29.79,29.58,29.71,1340000.0
2007-09-24 11:40:00,29.7,29.83,29.6,29.76,1288000.0,29.7,29.83,29.6,29.76,1288000.0
2007-09-24 11:50:00,29.76,29.89,29.73,29.88,1269000.0,29.76,29.89,29.73,29.88,1269000.0
2007-09-24 12:00:00,29.88,29.95,29.85,29.85,3231000.0,29.88,29.95,29.85,29.85,3231000.0
2007-09-24 12:10:00,29.86,30.0,29.85,29.99,1475000.0,29.86,30.0,29.85,29.99,1475000.0
2007-09-24 12:20:00,29.97,30.04,29.9,29.99,3106000.0,29.97,30.04,29.9,29.99,3106000.0
2007-09-24 12:30:00,29.99,29.99,29.9,29.93,1667000.0,29.99,29.99,29.9,29.93,1667000.0
2007-09-24 12:40:00,29.91,29.98,29.9,29.91,1075000.0,29.91,29.98,29.9,29.91,1075000.0
2007-09-24 12:50:00,29.91,29.94,29.79,29.8,1447000.0,29.91,29.94,29.79,29.8,1447000.0
2007-09-24 13:00:00,29.78,29.88,29.77,29.83,1160000.0,29.78,29.88,29.77,29.83,1160000.0
2007-09-24 13:10:00,29.83,29.84,29.65,29.75,1719000.0,29.83,29.84,29.65,29.75,1719000.0
2007-09-24 13:20:00,29.75,29.76,29.6,29.67,1655000.0,29.75,29.76,29.6,29.67,1655000.0
2007-09-24 13:30:00,29.67,29.67,29.41,29.51,2620000.0,29.67,29.67,29.41,29.51,2620000.0
2007-09-24 13:40:00,29.52,29.55,29.3,29.3,2060000.0,29.52,29.55,29.3,29.3,2060000.0
2007-09-24 13:50:00,29.3,29.42,29.24,29.35,2459000.0,29.3,29.42,29.24,29.35,2459000.0
2007-09-24 14:00:00,29.33,29.48,29.21,29.35,2420000.0,29.33,29.48,29.21,29.35,2420000.0
2007-09-24 14:10:00,29.34,29.43,29.3,29.37,1278000.0,29.34,29.43,29.3,29.37,1278000.0
2007-09-24 14:20:00,29.39,29.47,29.27,29.34,1459000.0,29.39,29.47,29.27,29.34,1459000.0
2007-09-24 14:30:00,29.34,29.45,29.29,29.41,1222000.0,29.34,29.45,29.29,29.41,1222000.0
2007-09-24 14:40:00,29.4,29.45,29.35,29.39,747000.0,29.4,29.45,29.35,29.39,747000.0
2007-09-24 14:50:00,29.4,29.69,29.38,29.68,2701000.0,29.4,29.69,29.38,29.68,2701000.0
2007-09-24 15:00:00,29.69,29.95,29.53,29.94,3505000.0,29.69,29.95,29.53,29.94,3505000.0
2007-09-24 15:10:00,29.94,30.15,29.78,30.08,5981000.0,29.94,30.15,29.78,30.08,5981000.0
2007-09-24 15:20:00,30.06,30.1,29.9,30.01,3295000.0,30.06,30.1,29.9,30.01,3295000.0
2007-09-24 15:30:00,30.03,30.09,29.88,29.97,2304000.0,30.03,30.09,29.88,29.97,2304000.0
2007-09-24 15:40:00,29.96,30.1,29.94,30.06,3113000.0,29.96,30.1,29.94,30.06,3113000.0
2007-09-24 15:50:00,30.08,30.37,30.08,30.34,5523000.0,30.08,30.37,30.08,30.34,5523000.0
2007-09-25 09:30:00,29.96,29.96,29.56,29.85,5944000.0,29.96,29.96,29.56,29.85,5944000.0
2007-09-25 09:40:00,29.84,30.11,29.76,30.0,3833000.0,29.84,30.11,29.76,30.0,3833000.0
2007-09-25 09:50:00,29.97,30.11,29.85,29.86,2805000.0,29.97,30.11,29.85,29.86,2805000.0
2007-09-25 10:00:00,29.86,30.07,29.65,30.04,3385000.0,29.86,30.07,29.65,30.04,3385000.0
2007-09-25 10:10:00,30.04,30.11,29.86,29.93,2335000.0,30.04,30.11,29.86,29.93,2335000.0
2007-09-25 10:20:00,29.91,30.0,29.83,29.86,1361000.0,29.91,30.0,29.83,29.86,1361000.0
2007-09-25 10:30:00,29.88,30.0,29.76,29.98,1562000.0,29.88,30.0,29.76,29.98,1562000.0
2007-09-25 10:40:00,29.97,30.03,29.86,29.92,1359000.0,29.97,30.03,29.86,29.92,1359000.0
2007-09-25 10:50:00,29.92,29.98,29.82,29.84,1043000.0,29.92,29.98,29.82,29.84,1043000.0
2007-09-25 11:00:00,29.85,30.03,29.84,29.96,1589000.0,29.85,30.03,29.84,29.96,1589000.0
2007-09-25 11:10:00,29.94,30.0,29.88,29.93,757000.0,29.94,30.0,29.88,29.93,757000.0
2007-09-25 11:20:00,29.93,29.96,29.88,29.92,664000.0,29.93,29.96,29.88,29.92,664000.0
2007-09-25 11:30:00,29.91,30.02,29.83,29.84,976000.0,29.91,30.02,29.83,29.84,976000.0
2007-09-25 11:40:00,29.85,29.97,29.85,29.95,855000.0,29.85,29.97,29.85,29.95,855000.0
2007-09-25 11:50:00,29.94,30.09,29.92,30.05,1065000.0,29.94,30.09,29.92,30.05,1065000.0
2007-09-25 12:00:00,30.06,30.06,29.95,29.97,748000.0,30.06,30.06,29.95,29.97,748000.0
2007-09-25 12:10:00,29.99,30.0,29.92,29.99,507000.0,29.99,30.0,29.92,29.99,507000.0
2007-09-25 12:20:00,29.99,30.05,29.97,30.05,646000.0,29.99,30.05,29.97,30.05,646000.0
2007-09-25 12:30:00,30.05,30.07,30.0,30.03,648000.0,30.05,30.07,30.0,30.03,648000.0
2007-09-25 12:40:00,30.03,30.27,30.03,30.18,2300000.0,30.03,30.27,30.03,30.18,2300000.0
2007-09-25 12:50:00,30.18,30.2,30.1,30.17,889000.0,30.18,30.2,30.1,30.17,889000.0
2007-09-25 13:00:00,30.16,30.34,30.14,30.29,1436000.0,30.16,30.34,30.14,30.29,1436000.0
2007-09-25 13:10:00,30.29,30.43,30.26,30.43,1936000.0,30.29,30.43,30.26,30.43,1936000.0
2007-09-25 13:20:00,30.43,30.44,30.25,30.29,1953000.0,30.43,30.44,30.25,30.29,1953000.0
2007-09-25 13:30:00,30.29,30.35,30.22,30.24,1111000.0,30.29,30.35,30.22,30.24,1111000.0
2007-09-25 13:40:00,30.24,30.26,30.15,30.23,1107000.0,30.24,30.26,30.15,30.23,1107000.0
2007-09-25 13:50:00,30.22,30.23,30.15,30.2,792000.0,30.22,30.23,30.15,30.2,792000.0
2007-09-25 14:00:00,30.19,30.27,30.13,30.14,1288000.0,30.19,30.27,30.13,30.14,1288000.0
2007-09-25 14:10:00,30.14,30.19,30.06,30.09,651000.0,30.14,30.19,30.06,30.09,651000.0
2007-09-25 14:20:00,30.09,30.12,30.01,30.08,1245000.0,30.09,30.12,30.01,30.08,1245000.0
2007-09-25 14:30:00,30.08,30.17,30.01,30.08,924000.0,30.08,30.17,30.01,30.08,924000.0
2007-09-25 14:40:00,30.08,30.24,30.05,30.18,1258000.0,30.08,30.24,30.05,30.18,1258000.0
2007-09-25 14:50:00,30.18,30.2,29.98,29.99,1967000.0,30.18,30.2,29.98,29.99,1967000.0
2007-09-25 15:00:00,29.99,30.01,29.88,29.92,1660000.0,29.99,30.01,29.88,29.92,1660000.0
2007-09-25 15:10:00,29.92,29.95,29.85,29.95,1347000.0,29.92,29.95,29.85,29.95,1347000.0
2007-09-25 15:20:00,29.95,29.96,29.88,29.91,964000.0,29.95,29.96,29.88,29.91,964000.0
2007-09-25 15:30:00,29.91,30.0,29.91,29.97,802000.0,29.91,30.0,29.91,29.97,802000.0
2007-09-25 15:40:00,29.97,30.01,29.88,30.0,1513000.0,29.97,30.01,29.88,30.0,1513000.0
2007-09-25 15:50:00,30.0,30.11,29.97,29.97,3080000.0,30.0,30.11,29.97,29.97,3080000.0
2007-09-26 09:30:00,29.77,29.78,29.31,29.47,6622000.0,29.77,29.78,29.31,29.47,6622000.0
2007-09-26 09:40:00,29.47,29.52,28.87,29.0,7496000.0,29.47,29.52,28.87,29.0,7496000.0
2007-09-26 09:50:00,29.0,29.23,28.89,28.94,3338000.0,29.0,29.23,28.89,28.94,3338000.0
2007-09-26 10:00:00,28.96,29.01,28.68,28.85,4109000.0,28.96,29.01,28.68,28.85,4109000.0
2007-09-26 10:10:00,28.82,29.04,28.8,29.02,2128000.0,28.82,29.04,28.8,29.02,2128000.0
2007-09-26 10:20:00,29.02,29.14,28.88,28.92,2471000.0,29.02,29.14,28.88,28.92,2471000.0
2007-09-26 10:30:00,28.94,28.98,28.81,28.93,1292000.0,28.94,28.98,28.81,28.93,1292000.0
2007-09-26 10:40:00,28.92,28.95,28.83,28.91,902000.0,28.92,28.95,28.83,28.91,902000.0
2007-09-26 10:50:00,28.91,28.92,28.8,28.85,1064000.0,28.91,28.92,28.8,28.85,1064000.0
2007-09-26 11:00:00,28.87,29.07,28.83,28.99,1272000.0,28.87,29.07,28.83,28.99,1272000.0
2007-09-26 11:10:00,28.98,29.08,28.93,29.03,942000.0,28.98,29.08,28.93,29.03,942000.0
2007-09-26 11:20:00,29.03,29.03,28.9,28.97,576000.0,29.03,29.03,28.9,28.97,576000.0
2007-09-26 11:30:00,28.97,29.06,28.94,28.95,628000.0,28.97,29.06,28.94,28.95,628000.0
2007-09-26 11:40:00,28.94,29.1,28.93,29.09,884000.0,28.94,29.1,28.93,29.09,884000.0
2007-09-26 11:50:00,29.09,29.12,29.0,29.11,952000.0,29.09,29.12,29.0,29.11,952000.0
2007-09-26 12:00:00,29.11,29.19,29.08,29.1,1136000.0,29.11,29.19,29.08,29.1,1136000.0
2007-09-26 12:10:00,29.1,29.16,29.1,29.12,432000.0,29.1,29.16,29.1,29.12,432000.0
2007-09-26 12:20:00,29.14,29.14,29.01,29.11,415000.0,29.14,29.14,29.01,29.11,415000.0
2007-09-26 12:30:00,29.11,29.12,29.0,29.1,578000.0,29.11,29.12,29.0,29.1,578000.0
2007-09-26 12:40:00,29.11,29.15,29.09,29.14,553000.0,29.11,29.15,29.09,29.14,553000.0
2007-09-26 12:50:00,29.15,29.15,29.09,29.11,320000.0,29.15,29.15,29.09,29.11,320000.0
2007-09-26 13:00:00,29.11,29.17,29.05,29.08,807000.0,29.11,29.17,29.05,29.08,807000.0
2007-09-26 13:10:00,29.08,29.12,29.01,29.01,404000.0,29.08,29.12,29.01,29.01,404000.0
2007-09-26 13:20:00,29.02,29.07,29.0,29.04,443000.0,29.02,29.07,29.0,29.04,443000.0
2007-09-26 13:30:00,29.03,29.03,28.82,28.87,1381000.0,29.03,29.03,28.82,28.87,1381000.0
2007-09-26 13:40:00,28.85,28.9,28.81,28.85,794000.0,28.85,28.9,28.81,28.85,794000.0
2007-09-26 13:50:00,28.87,28.87,28.63,28.7,1600000.0,28.87,28.87,28.63,28.7,1600000.0
2007-09-26 14:00:00,28.7,28.83,28.66,28.79,776000.0,28.7,28.83,28.66,28.79,776000.0
2007-09-26 14:10:00,28.79,28.79,28.65,28.65,592000.0,28.79,28.79,28.65,28.65,592000.0
2007-09-26 14:20:00,28.7,28.73,28.52,28.54,1386000.0,28.7,28.73,28.52,28.54,1386000.0
2007-09-26 14:30:00,28.54,28.67,28.53,28.65,871000.0,28.54,28.67,28.53,28.65,871000.0
2007-09-26 14:40:00,28.63,28.7,28.57,28.64,785000.0,28.63,28.7,28.57,28.64,785000.0
2007-09-26 14:50:00,28.64,28.78,28.58,28.75,1160000.0,28.64,28.78,28.58,28.75,1160000.0
2007-09-26 15:00:00,28.75,28.98,28.73,28.94,1470000.0,28.75,28.98,28.73,28.94,1470000.0
2007-09-26 15:10:00,28.93,29.09,28.83,29.03,1647000.0,28.93,29.09,28.83,29.03,1647000.0
2007-09-26 15:20:00,29.04,29.12,28.91,28.94,1468000.0,29.04,29.12,28.91,28.94,1468000.0
2007-09-26 15:30:00,28.95,28.98,28.86,28.91,931000.0,28.95,28.98,28.86,28.91,931000.0
2007-09-26 15:40:00,28.91,28.96,28.83,28.87,1038000.0,28.91,28.96,28.83,28.87,1038000.0
2007-09-26 15:50:00,28.86,28.95,28.7,28.71,2146000.0,28.86,28.95,28.7,28.71,2146000.0
2007-09-27 09:30:00,29.26,29.68,29.08,29.57,6353000.0,29.26,29.68,29.08,29.57,6353000.0
2007-09-27 09:40:00,29.54,29.65,29.26,29.4,3347000.0,29.54,29.65,29.26,29.4,3347000.0
2007-09-27 09:50:00,29.4,29.51,29.28,29.34,2206000.0,29.4,29.51,29.28,29.34,2206000.0
2007-09-27 10:00:00,29.35,29.45,29.23,29.34,1847000.0,29.35,29.45,29.23,29.34,1847000.0
2007-09-27 10:10:00,29.33,29.41,29.27,29.32,1591000.0,29.33,29.41,29.27,29.32,1591000.0
2007-09-27 10:20:00,29.32,29.47,29.31,29.32,1613000.0,29.32,29.47,29.31,29.32,1613000.0
2007-09-27 10:30:00,29.34,29.36,29.26,29.33,1049000.0,29.34,29.36,29.26,29.33,1049000.0
2007-09-27 10:40:00,29.34,29.38,29.26,29.33,643000.0,29.34,29.38,29.26,29.33,643000.0
2007-09-27 10:50:00,29.35,29.36,29.27,29.33,697000.0,29.35,29.36,29.27,29.33,697000.0
2007-09-27 11:00:00,29.33,29.34,29.29,29.32,549000.0,29.33,29.34,29.29,29.32,549000.0
2007-09-27 11:10:00,29.32,29.32,29.15,29.18,1127000.0,29.32,29.32,29.15,29.18,1127000.0
2007-09-27 11:20:00,29.18,29.2,28.95,29.01,2549000.0,29.18,29.2,28.95,29.01,2549000.0
2007-09-27 11:30:00,29.01,29.12,29.0,29.06,1327000.0,29.01,29.12,29.0,29.06,1327000.0
2007-09-27 11:40:00,29.06,29.14,29.0,29.1,731000.0,29.06,29.14,29.0,29.1,731000.0
2007-09-27 11:50:00,29.12,29.19,29.07,29.08,759000.0,29.12,29.19,29.07,29.08,759000.0
2007-09-27 12:00:00,29.08,29.15,29.07,29.08,615000.0,29.08,29.15,29.07,29.08,615000.0
2007-09-27 12:10:00,29.08,29.15,29.08,29.12,365000.0,29.08,29.15,29.08,29.12,365000.0
2007-09-27 12:20:00,29.11,29.13,29.07,29.09,364000.0,29.11,29.13,29.07,29.09,364000.0
2007-09-27 12:30:00,29.09,29.17,29.09,29.17,403000.0,29.09,29.17,29.09,29.17,403000.0
2007-09-27 12:40:00,29.17,29.17,29.14,29.16,275000.0,29.17,29.17,29.14,29.16,275000.0
2007-09-27 12:50:00,29.16,29.3,29.16,29.26,852000.0,29.16,29.3,29.16,29.26,852000.0
2007-09-27 13:00:00,29.27,29.33,29.24,29.32,673000.0,29.27,29.33,29.24,29.32,673000.0
2007-09-27 13:10:00,29.32,29.38,29.28,29.37,746000.0,29.32,29.38,29.28,29.37,746000.0
2007-09-27 13:20:00,29.38,29.4,29.28,29.36,587000.0,29.38,29.4,29.28,29.36,587000.0
2007-09-27 13:30:00,29.36,29.36,29.17,29.21,615000.0,29.36,29.36,29.17,29.21,615000.0
2007-09-27 13:40:00,29.2,29.27,29.15,29.16,398000.0,29.2,29.27,29.15,29.16,398000.0
2007-09-27 13:50:00,29.16,29.28,29.16,29.25,291000.0,29.16,29.28,29.16,29.25,291000.0
2007-09-27 14:00:00,29.24,29.33,29.23,29.31,574000.0,29.24,29.33,29.23,29.31,574000.0
2007-09-27 14:10:00,29.31,29.34,29.27,29.28,566000.0,29.31,29.34,29.27,29.28,566000.0
2007-09-27 14:20:00,29.28,29.33,29.23,29.27,402000.0,29.28,29.33,29.23,29.27,402000.0
2007-09-27 14:30:00,29.25,29.32,29.23,29.25,565000.0,29.25,29.32,29.23,29.25,565000.0
2007-09-27 14:40:00,29.26,29.27,29.19,29.26,582000.0,29.26,29.27,29.19,29.26,582000.0
2007-09-27 14:50:00,29.26,29.27,29.22,29.25,280000.0,29.26,29.27,29.22,29.25,280000.0
2007-09-27 15:00:00,29.27,29.35,29.26,29.32,955000.0,29.27,29.35,29.26,29.32,955000.0
2007-09-27 15:10:00,29.32,29.34,29.29,29.33,332000.0,29.32,29.34,29.29,29.33,332000.0
2007-09-27 15:20:00,29.34,29.37,29.28,29.29,727000.0,29.34,29.37,29.28,29.29,727000.0
2007-09-27 15:30:00,29.3,29.3,29.24,29.28,577000.0,29.3,29.3,29.24,29.28,577000.0
2007-09-27 15:40:00,29.28,29.28,29.14,29.2,976000.0,29.28,29.28,29.14,29.2,976000.0
2007-09-27 15:50:00,29.2,29.21,29.15,29.18,1387000.0,29.2,29.21,29.15,29.18,1387000.0
2007-09-28 09:30:00,29.0,29.04,28.62,28.84,2864000.0,29.0,29.04,28.62,28.84,2864000.0
2007-09-28 09:40:00,28.84,29.18,28.76,29.0,2297000.0,28.84,29.18,28.76,29.0,2297000.0
2007-09-28 09:50:00,28.99,29.05,28.96,28.96,976000.0,28.99,29.05,28.96,28.96,976000.0
2007-09-28 10:00:00,28.96,29.08,28.85,28.88,1248000.0,28.96,29.08,28.85,28.88,1248000.0
2007-09-28 10:10:00,28.88,28.97,28.81,28.84,653000.0,28.88,28.97,28.81,28.84,653000.0
2007-09-28 10:20:00,28.84,28.89,28.8,28.81,669000.0,28.84,28.89,28.8,28.81,669000.0
2007-09-28 10:30:00,28.81,28.88,28.72,28.82,1717000.0,28.81,28.88,28.72,28.82,1717000.0
2007-09-28 10:40:00,28.82,28.93,28.76,28.81,864000.0,28.82,28.93,28.76,28.81,864000.0
2007-09-28 10:50:00,28.82,28.86,28.79,28.84,731000.0,28.82,28.86,28.79,28.84,731000.0
2007-09-28 11:00:00,28.86,28.86,28.76,28.82,468000.0,28.86,28.86,28.76,28.82,468000.0
2007-09-28 11:10:00,28.82,28.83,28.7,28.71,791000.0,28.82,28.83,28.7,28.71,791000.0
2007-09-28 11:20:00,28.71,28.84,28.67,28.77,943000.0,28.71,28.84,28.67,28.77,943000.0
2007-09-28 11:30:00,28.76,28.82,28.72,28.79,549000.0,28.76,28.82,28.72,28.79,549000.0
2007-09-28 11:40:00,28.79,28.89,28.79,28.83,495000.0,28.79,28.89,28.79,28.83,495000.0
2007-09-28 11:50:00,28.83,28.85,28.8,28.82,266000.0,28.83,28.85,28.8,28.82,266000.0
2007-09-28 12:00:00,28.83,28.86,28.81,28.82,241000.0,28.83,28.86,28.81,28.82,241000.0
2007-09-28 12:10:00,28.81,28.84,28.79,28.8,286000.0,28.81,28.84,28.79,28.8,286000.0
2007-09-28 12:20:00,28.8,28.86,28.79,28.86,247000.0,28.8,28.86,28.79,28.86,247000.0
2007-09-28 12:30:00,28.86,28.98,28.86,28.95,631000.0,28.86,28.98,28.86,28.95,631000.0
2007-09-28 12:40:00,28.94,28.99,28.91,28.99,299000.0,28.94,28.99,28.91,28.99,299000.0
2007-09-28 12:50:00,28.99,29.04,28.95,28.97,713000.0,28.99,29.04,28.95,28.97,713000.0
2007-09-28 13:00:00,28.97,29.04,28.97,29.04,195000.0,28.97,29.04,28.97,29.04,195000.0
2007-09-28 13:10:00,29.03,29.21,29.01,29.19,946000.0,29.03,29.21,29.01,29.19,946000.0
2007-09-28 13:20:00,29.2,29.28,29.13,29.26,1118000.0,29.2,29.28,29.13,29.26,1118000.0
2007-09-28 13:30:00,29.26,29.39,29.26,29.38,1339000.0,29.26,29.39,29.26,29.38,1339000.0
2007-09-28 13:40:00,29.37,29.39,29.29,29.34,675000.0,29.37,29.39,29.29,29.34,675000.0
2007-09-28 13:50:00,29.33,29.4,29.33,29.39,689000.0,29.33,29.4,29.33,29.39,689000.0
2007-09-28 14:00:00,29.39,29.55,29.39,29.49,1639000.0,29.39,29.55,29.39,29.49,1639000.0
2007-09-28 14:10:00,29.48,29.48,29.25,29.28,1179000.0,29.48,29.48,29.25,29.28,1179000.0
2007-09-28 14:20:00,29.29,29.37,29.15,29.17,1079000.0,29.29,29.37,29.15,29.17,1079000.0
2007-09-28 14:30:00,29.19,29.29,29.19,29.23,361000.0,29.19,29.29,29.19,29.23,361000.0
2007-09-28 14:40:00,29.21,29.34,29.2,29.29,535000.0,29.21,29.34,29.2,29.29,535000.0
2007-09-28 14:50:00,29.27,29.32,29.13,29.26,646000.0,29.27,29.32,29.13,29.26,646000.0
2007-09-28 15:00:00,29.27,29.27,29.13,29.13,455000.0,29.27,29.27,29.13,29.13,455000.0
2007-09-28 15:10:00,29.14,29.16,28.96,29.01,1169000.0,29.14,29.16,28.96,29.01,1169000.0
2007-09-28 15:20:00,29.01,29.07,28.9,28.93,771000.0,29.01,29.07,28.9,28.93,771000.0
2007-09-28 15:30:00,28.92,29.02,28.9,28.92,757000.0,28.92,29.02,28.9,28.92,757000.0
2007-09-28 15:40:00,28.93,28.99,28.9,28.95,1021000.0,28.93,28.99,28.9,28.95,1021000.0
2007-09-28 15:50:00,28.95,29.04,28.94,28.94,1690000.0,28.95,29.04,28.94,28.94,1690000.0
2007-10-01 09:30:00,29.2,29.32,28.81,28.96,3099000.0,29.2,29.32,28.81,28.96,3099000.0
2007-10-01 09:40:00,28.95,29.1,28.72,28.99,1605000.0,28.95,29.1,28.72,28.99,1605000.0
2007-10-01 09:50:00,28.97,28.97,28.54,28.57,1475000.0,28.97,28.97,28.54,28.57,1475000.0
2007-10-01 10:00:00,28.56,28.74,28.27,28.57,3642000.0,28.56,28.74,28.27,28.57,3642000.0
2007-10-01 10:10:00,28.57,28.61,28.09,28.19,3168000.0,28.57,28.61,28.09,28.19,3168000.0
2007-10-01 10:20:00,28.21,28.29,28.07,28.17,2388000.0,28.21,28.29,28.07,28.17,2388000.0
2007-10-01 10:30:00,28.16,28.45,28.16,28.35,1437000.0,28.16,28.45,28.16,28.35,1437000.0
2007-10-01 10:40:00,28.37,28.43,28.31,28.4,867000.0,28.37,28.43,28.31,28.4,867000.0
2007-10-01 10:50:00,28.4,28.53,28.39,28.46,751000.0,28.4,28.53,28.39,28.46,751000.0
2007-10-01 11:00:00,28.48,28.49,28.28,28.36,867000.0,28.48,28.49,28.28,28.36,867000.0
2007-10-01 11:10:00,28.36,28.38,28.23,28.24,609000.0,28.36,28.38,28.23,28.24,609000.0
2007-10-01 11:20:00,28.23,28.32,28.2,28.2,953000.0,28.23,28.32,28.2,28.2,953000.0
2007-10-01 11:30:00,28.2,28.38,28.19,28.36,781000.0,28.2,28.38,28.19,28.36,781000.0
2007-10-01 11:40:00,28.35,28.52,28.31,28.51,1358000.0,28.35,28.52,28.31,28.51,1358000.0
2007-10-01 11:50:00,28.52,28.67,28.47,28.6,1466000.0,28.52,28.67,28.47,28.6,1466000.0
2007-10-01 12:00:00,28.6,28.62,28.46,28.55,677000.0,28.6,28.62,28.46,28.55,677000.0
2007-10-01 12:10:00,28.56,28.57,28.46,28.5,344000.0,28.56,28.57,28.46,28.5,344000.0
2007-10-01 12:20:00,28.49,28.56,28.49,28.54,558000.0,28.49,28.56,28.49,28.54,558000.0
2007-10-01 12:30:00,28.54,28.54,28.48,28.49,340000.0,28.54,28.54,28.48,28.49,340000.0
2007-10-01 12:40:00,28.5,28.66,28.5,28.63,1007000.0,28.5,28.66,28.5,28.63,1007000.0
2007-10-01 12:50:00,28.63,28.77,28.58,28.75,1137000.0,28.63,28.77,28.58,28.75,1137000.0
2007-10-01 13:00:00,28.75,28.95,28.73,28.85,1710000.0,28.75,28.95,28.73,28.85,1710000.0
2007-10-01 13:10:00,28.84,28.92,28.8,28.88,692000.0,28.84,28.92,28.8,28.88,692000.0
2007-10-01 13:20:00,28.9,29.0,28.84,28.92,851000.0,28.9,29.0,28.84,28.92,851000.0
2007-10-01 13:30:00,28.92,28.97,28.7,28.9,781000.0,28.92,28.97,28.7,28.9,781000.0
2007-10-01 13:40:00,28.88,28.92,28.74,28.75,728000.0,28.88,28.92,28.74,28.75,728000.0
2007-10-01 13:50:00,28.76,28.84,28.75,28.83,353000.0,28.76,28.84,28.75,28.83,353000.0
2007-10-01 14:00:00,28.83,28.98,28.83,28.97,918000.0,28.83,28.98,28.83,28.97,918000.0
2007-10-01 14:10:00,28.97,28.99,28.85,28.86,879000.0,28.97,28.99,28.85,28.86,879000.0
2007-10-01 14:20:00,28.86,28.87,28.73,28.76,851000.0,28.86,28.87,28.73,28.76,851000.0
2007-10-01 14:30:00,28.76,28.85,28.71,28.74,588000.0,28.76,28.85,28.71,28.74,588000.0
2007-10-01 14:40:00,28.72,28.85,28.72,28.84,810000.0,28.72,28.85,28.72,28.84,810000.0
2007-10-01 14:50:00,28.84,28.97,28.84,28.91,712000.0,28.84,28.97,28.84,28.91,712000.0
2007-10-01 15:00:00,28.92,28.93,28.83,28.85,889000.0,28.92,28.93,28.83,28.85,889000.0
2007-10-01 15:10:00,28.85,28.87,28.74,28.76,625000.0,28.85,28.87,28.74,28.76,625000.0
2007-10-01 15:20:00,28.77,28.83,28.7,28.7,756000.0,28.77,28.83,28.7,28.7,756000.0
2007-10-01 15:30:00,28.7,28.71,28.45,28.45,1331000.0,28.7,28.71,28.45,28.45,1331000.0
2007-10-01 15:40:00,28.47,28.59,28.43,28.46,1391000.0,28.47,28.59,28.43,28.46,1391000.0
2007-10-01 15:50:00,28.46,28.55,28.43,28.49,1867000.0,28.46,28.55,28.43,28.49,1867000.0
2007-10-02 09:30:00,30.05,30.8,29.9,30.66,13617000.0,30.05,30.8,29.9,30.66,13617000.0
2007-10-02 09:40:00,30.66,30.8,30.43,30.46,6063000.0,30.66,30.8,30.43,30.46,6063000.0
2007-10-02 09:50:00,30.46,30.52,30.26,30.48,4080000.0,30.46,30.52,30.26,30.48,4080000.0
2007-10-02 10:00:00,30.46,30.57,30.34,30.52,2830000.0,30.46,30.57,30.34,30.52,2830000.0
2007-10-02 10:10:00,30.51,30.68,30.41,30.41,2733000.0,30.51,30.68,30.41,30.41,2733000.0
2007-10-02 10:20:00,30.41,30.47,30.22,30.37,2592000.0,30.41,30.47,30.22,30.37,2592000.0
2007-10-02 10:30:00,30.39,30.43,30.15,30.17,1950000.0,30.39,30.43,30.15,30.17,1950000.0
2007-10-02 10:40:00,30.16,30.38,30.05,30.23,2575000.0,30.16,30.38,30.05,30.23,2575000.0
2007-10-02 10:50:00,30.23,30.43,30.23,30.4,1287000.0,30.23,30.43,30.23,30.4,1287000.0
2007-10-02 11:00:00,30.41,30.45,30.15,30.24,1418000.0,30.41,30.45,30.15,30.24,1418000.0
2007-10-02 11:10:00,30.24,30.36,30.21,30.31,859000.0,30.24,30.36,30.21,30.31,859000.0
2007-10-02 11:20:00,30.31,30.5,30.3,30.47,1458000.0,30.31,30.5,30.3,30.47,1458000.0
2007-10-02 11:30:00,30.48,30.55,30.41,30.5,1327000.0,30.48,30.55,30.41,30.5,1327000.0
2007-10-02 11:40:00,30.5,30.57,30.44,30.49,943000.0,30.5,30.57,30.44,30.49,943000.0
2007-10-02 11:50:00,30.49,30.63,30.41,30.56,1479000.0,30.49,30.63,30.41,30.56,1479000.0
2007-10-02 12:00:00,30.56,30.6,30.46,30.52,661000.0,30.56,30.6,30.46,30.52,661000.0
2007-10-02 12:10:00,30.53,30.73,30.51,30.72,2124000.0,30.53,30.73,30.51,30.72,2124000.0
2007-10-02 12:20:00,30.72,30.85,30.67,30.8,2836000.0,30.72,30.85,30.67,30.8,2836000.0
2007-10-02 12:30:00,30.81,30.82,30.58,30.73,1340000.0,30.81,30.82,30.58,30.73,1340000.0
2007-10-02 12:40:00,30.74,30.92,30.72,30.92,2620000.0,30.74,30.92,30.72,30.92,2620000.0
2007-10-02 12:50:00,30.92,30.94,30.85,30.93,1189000.0,30.92,30.94,30.85,30.93,1189000.0
2007-10-02 13:00:00,30.93,30.97,30.85,30.97,1197000.0,30.93,30.97,30.85,30.97,1197000.0
2007-10-02 13:10:00,30.97,31.02,30.92,30.98,2575000.0,30.97,31.02,30.92,30.98,2575000.0
2007-10-02 13:20:00,30.99,31.17,30.96,31.14,2985000.0,30.99,31.17,30.96,31.14,2985000.0
2007-10-02 13:30:00,31.15,31.35,31.08,31.33,3267000.0,31.15,31.35,31.08,31.33,3267000.0
2007-10-02 13:40:00,31.34,31.53,31.3,31.42,4244000.0,31.34,31.53,31.3,31.42,4244000.0
2007-10-02 13:50:00,31.41,31.62,31.35,31.61,2719000.0,31.41,31.62,31.35,31.61,2719000.0
2007-10-02 14:00:00,31.62,31.88,31.56,31.57,5141000.0,31.62,31.88,31.56,31.57,5141000.0
2007-10-02 14:10:00,31.57,31.72,31.56,31.71,2492000.0,31.57,31.72,31.56,31.71,2492000.0
2007-10-02 14:20:00,31.7,31.76,31.52,31.58,2238000.0,31.7,31.76,31.52,31.58,2238000.0
2007-10-02 14:30:00,31.59,31.8,31.58,31.78,2166000.0,31.59,31.8,31.58,31.78,2166000.0
2007-10-02 14:40:00,31.78,32.0,31.71,31.89,4243000.0,31.78,32.0,31.71,31.89,4243000.0
2007-10-02 14:50:00,31.89,32.33,31.88,32.22,5603000.0,31.89,32.33,31.88,32.22,5603000.0
2007-10-02 15:00:00,32.23,32.3,32.02,32.13,4668000.0,32.23,32.3,32.02,32.13,4668000.0
2007-10-02 15:10:00,32.11,32.25,32.06,32.2,2791000.0,32.11,32.25,32.06,32.2,2791000.0
2007-10-02 15:20:00,32.21,32.33,31.73,31.78,5892000.0,32.21,32.33,31.73,31.78,5892000.0
2007-10-02 15:30:00,31.8,31.88,31.26,31.29,8011000.0,31.8,31.88,31.26,31.29,8011000.0
2007-10-02 15:40:00,31.29,31.7,31.11,31.66,7132000.0,31.29,31.7,31.11,31.66,7132000.0
2007-10-02 15:50:00,31.66,32.06,31.59,32.04,7913000.0,31.66,32.06,31.59,32.04,7913000.0
2007-10-03 09:30:00,31.85,32.2,31.45,32.2,6687000.0,31.85,32.2,31.45,32.2,6687000.0
2007-10-03 09:40:00,32.18,32.24,31.61,32.18,5548000.0,32.18,32.24,31.61,32.18,5548000.0
2007-10-03 09:50:00,32.18,32.2,31.66,31.79,3252000.0,32.18,32.2,31.66,31.79,3252000.0
2007-10-03 10:00:00,31.75,32.13,31.75,31.95,3236000.0,31.75,32.13,31.75,31.95,3236000.0
2007-10-03 10:10:00,31.94,32.3,31.78,31.87,2939000.0,31.94,32.3,31.78,31.87,2939000.0
2007-10-03 10:20:00,31.9,32.16,31.87,32.0,2193000.0,31.9,32.16,31.87,32.0,2193000.0
2007-10-03 10:30:00,32.0,32.0,31.73,31.74,2329000.0,32.0,32.0,31.73,31.74,2329000.0
2007-10-03 10:40:00,31.75,31.9,31.73,31.8,1134000.0,31.75,31.9,31.73,31.8,1134000.0
2007-10-03 10:50:00,31.8,32.17,31.8,32.07,2000000.0,31.8,32.17,31.8,32.07,2000000.0
2007-10-03 11:00:00,32.07,32.12,31.85,31.87,1180000.0,32.07,32.12,31.85,31.87,1180000.0
2007-10-03 11:10:00,31.88,32.02,31.81,32.0,1048000.0,31.88,32.02,31.81,32.0,1048000.0
2007-10-03 11:20:00,32.0,32.03,31.85,31.9,792000.0,32.0,32.03,31.85,31.9,792000.0
2007-10-03 11:30:00,31.89,31.94,31.85,31.85,553000.0,31.89,31.94,31.85,31.85,553000.0
2007-10-03 11:40:00,31.86,32.02,31.86,31.93,794000.0,31.86,32.02,31.86,31.93,794000.0
2007-10-03 11:50:00,31.93,31.97,31.87,31.87,473000.0,31.93,31.97,31.87,31.87,473000.0
2007-10-03 12:00:00,31.88,31.89,31.77,31.8,1109000.0,31.88,31.89,31.77,31.8,1109000.0
2007-10-03 12:10:00,31.79,31.88,31.75,31.84,756000.0,31.79,31.88,31.75,31.84,756000.0
2007-10-03 12:20:00,31.83,31.84,31.76,31.78,360000.0,31.83,31.84,31.76,31.78,360000.0
2007-10-03 12:30:00,31.78,31.79,31.66,31.67,958000.0,31.78,31.79,31.66,31.67,958000.0
2007-10-03 12:40:00,31.66,31.7,31.58,31.69,1163000.0,31.66,31.7,31.58,31.69,1163000.0
2007-10-03 12:50:00,31.7,31.78,31.63,31.66,738000.0,31.7,31.78,31.63,31.66,738000.0
2007-10-03 13:00:00,31.66,31.73,31.63,31.63,697000.0,31.66,31.73,31.63,31.63,697000.0
2007-10-03 13:10:00,31.65,31.65,31.53,31.55,992000.0,31.65,31.65,31.53,31.55,992000.0
2007-10-03 13:20:00,31.55,31.57,31.32,31.32,2172000.0,31.55,31.57,31.32,31.32,2172000.0
2007-10-03 13:30:00,31.32,31.43,31.2,31.32,2037000.0,31.32,31.43,31.2,31.32,2037000.0
2007-10-03 13:40:00,31.31,31.33,31.18,31.23,1891000.0,31.31,31.33,31.18,31.23,1891000.0
2007-10-03 13:50:00,31.25,31.36,31.16,31.35,1434000.0,31.25,31.36,31.16,31.35,1434000.0
2007-10-03 14:00:00,31.36,31.41,31.23,31.28,1071000.0,31.36,31.41,31.23,31.28,1071000.0
2007-10-03 14:10:00,31.29,31.38,31.25,31.33,835000.0,31.29,31.38,31.25,31.33,835000.0
2007-10-03 14:20:00,31.33,31.53,31.29,31.44,1103000.0,31.33,31.53,31.29,31.44,1103000.0
2007-10-03 14:30:00,31.43,31.5,31.31,31.37,935000.0,31.43,31.5,31.31,31.37,935000.0
2007-10-03 14:40:00,31.36,31.36,31.07,31.19,1596000.0,31.36,31.36,31.07,31.19,1596000.0
2007-10-03 14:50:00,31.2,31.25,31.05,31.25,1667000.0,31.2,31.25,31.05,31.25,1667000.0
2007-10-03 15:00:00,31.25,31.43,31.19,31.36,1360000.0,31.25,31.43,31.19,31.36,1360000.0
2007-10-03 15:10:00,31.35,31.48,31.32,31.43,1120000.0,31.35,31.48,31.32,31.43,1120000.0
2007-10-03 15:20:00,31.43,31.45,31.32,31.38,656000.0,31.43,31.45,31.32,31.38,656000.0
2007-10-03 15:30:00,31.39,31.6,31.37,31.49,1974000.0,31.39,31.6,31.37,31.49,1974000.0
2007-10-03 15:40:00,31.48,31.61,31.41,31.59,1709000.0,31.48,31.61,31.41,31.59,1709000.0
2007-10-03 15:50:00,31.58,31.6,31.4,31.5,2411000.0,31.58,31.6,31.4,31.5,2411000.0
2007-10-04 09:30:00,30.98,31.0,30.6,30.92,3967000.0,30.98,31.0,30.6,30.92,3967000.0
2007-10-04 09:40:00,30.92,31.17,30.76,30.94,3122000.0,30.92,31.17,30.76,30.94,3122000.0
2007-10-04 09:50:00,30.93,30.94,30.69,30.8,2028000.0,30.93,30.94,30.69,30.8,2028000.0
2007-10-04 10:00:00,30.81,30.89,30.73,30.79,1279000.0,30.81,30.89,30.73,30.79,1279000.0
2007-10-04 10:10:00,30.79,31.05,30.79,30.97,1852000.0,30.79,31.05,30.79,30.97,1852000.0
2007-10-04 10:20:00,30.99,31.1,30.97,31.02,1392000.0,30.99,31.1,30.97,31.02,1392000.0
2007-10-04 10:30:00,31.01,31.55,31.0,31.5,3034000.0,31.01,31.55,31.0,31.5,3034000.0
2007-10-04 10:40:00,31.52,31.85,31.37,31.8,4161000.0,31.52,31.85,31.37,31.8,4161000.0
2007-10-04 10:50:00,31.81,31.81,31.63,31.69,1677000.0,31.81,31.81,31.63,31.69,1677000.0
2007-10-04 11:00:00,31.67,31.8,31.66,31.73,1035000.0,31.67,31.8,31.66,31.73,1035000.0
2007-10-04 11:10:00,31.72,31.97,31.68,31.88,2804000.0,31.72,31.97,31.68,31.88,2804000.0
2007-10-04 11:20:00,31.88,31.94,31.71,31.77,1807000.0,31.88,31.94,31.71,31.77,1807000.0
2007-10-04 11:30:00,31.77,31.88,31.75,31.79,686000.0,31.77,31.88,31.75,31.79,686000.0
2007-10-04 11:40:00,31.79,31.82,31.73,31.78,520000.0,31.79,31.82,31.73,31.78,520000.0
2007-10-04 11:50:00,31.78,31.8,31.71,31.75,698000.0,31.78,31.8,31.71,31.75,698000.0
2007-10-04 12:00:00,31.74,31.75,31.53,31.53,1555000.0,31.74,31.75,31.53,31.53,1555000.0
2007-10-04 12:10:00,31.53,31.58,31.27,31.53,2033000.0,31.53,31.58,31.27,31.53,2033000.0
2007-10-04 12:20:00,31.56,31.7,31.48,31.59,674000.0,31.56,31.7,31.48,31.59,674000.0
2007-10-04 12:30:00,31.59,31.68,31.59,31.67,542000.0,31.59,31.68,31.59,31.67,542000.0
2007-10-04 12:40:00,31.66,31.8,31.65,31.74,787000.0,31.66,31.8,31.65,31.74,787000.0
2007-10-04 12:50:00,31.74,31.79,31.69,31.69,466000.0,31.74,31.79,31.69,31.69,466000.0
2007-10-04 13:00:00,31.7,31.71,31.54,31.6,557000.0,31.7,31.71,31.54,31.6,557000.0
2007-10-04 13:10:00,31.6,31.62,31.48,31.52,602000.0,31.6,31.62,31.48,31.52,602000.0
2007-10-04 13:20:00,31.51,31.55,31.33,31.53,1044000.0,31.51,31.55,31.33,31.53,1044000.0
2007-10-04 13:30:00,31.53,31.53,31.43,31.52,407000.0,31.53,31.53,31.43,31.52,407000.0
2007-10-04 13:40:00,31.52,31.59,31.49,31.58,719000.0,31.52,31.59,31.49,31.58,719000.0
2007-10-04 13:50:00,31.55,31.62,31.52,31.58,982000.0,31.55,31.62,31.52,31.58,982000.0
2007-10-04 14:00:00,31.58,31.65,31.55,31.56,502000.0,31.58,31.65,31.55,31.56,502000.0
2007-10-04 14:10:00,31.57,31.57,31.36,31.47,795000.0,31.57,31.57,31.36,31.47,795000.0
2007-10-04 14:20:00,31.49,31.49,31.35,31.48,518000.0,31.49,31.49,31.35,31.48,518000.0
2007-10-04 14:30:00,31.48,31.49,31.39,31.41,246000.0,31.48,31.49,31.39,31.41,246000.0
2007-10-04 14:40:00,31.4,31.42,31.22,31.37,865000.0,31.4,31.42,31.22,31.37,865000.0
2007-10-04 14:50:00,31.37,31.45,31.35,31.4,424000.0,31.37,31.45,31.35,31.4,424000.0
2007-10-04 15:00:00,31.39,31.62,31.38,31.54,739000.0,31.39,31.62,31.38,31.54,739000.0
2007-10-04 15:10:00,31.57,31.68,31.4,31.48,1103000.0,31.57,31.68,31.4,31.48,1103000.0
2007-10-04 15:20:00,31.49,31.59,31.46,31.48,555000.0,31.49,31.59,31.46,31.48,555000.0
2007-10-04 15:30:00,31.48,31.67,31.47,31.62,815000.0,31.48,31.67,31.47,31.62,815000.0
2007-10-04 15:40:00,31.62,31.65,31.55,31.55,548000.0,31.62,31.65,31.55,31.55,548000.0
2007-10-04 15:50:00,31.55,31.57,31.45,31.5,1501000.0,31.55,31.57,31.45,31.5,1501000.0
2007-10-05 09:30:00,32.16,32.25,31.83,31.97,3899000.0,32.16,32.25,31.83,31.97,3899000.0
2007-10-05 09:40:00,31.97,32.48,31.95,32.44,4470000.0,31.97,32.48,31.95,32.44,4470000.0
2007-10-05 09:50:00,32.46,32.51,32.17,32.43,3132000.0,32.46,32.51,32.17,32.43,3132000.0
2007-10-05 10:00:00,32.43,32.8,32.31,32.74,3724000.0,32.43,32.8,32.31,32.74,3724000.0
2007-10-05 10:10:00,32.72,32.78,32.5,32.68,2196000.0,32.72,32.78,32.5,32.68,2196000.0
2007-10-05 10:20:00,32.7,32.89,32.57,32.61,2985000.0,32.7,32.89,32.57,32.61,2985000.0
2007-10-05 10:30:00,32.66,32.67,32.42,32.58,1758000.0,32.66,32.67,32.42,32.58,1758000.0
2007-10-05 10:40:00,32.6,32.61,32.41,32.58,1017000.0,32.6,32.61,32.41,32.58,1017000.0
2007-10-05 10:50:00,32.57,32.6,32.42,32.54,1101000.0,32.57,32.6,32.42,32.54,1101000.0
2007-10-05 11:00:00,32.53,32.62,32.47,32.48,973000.0,32.53,32.62,32.47,32.48,973000.0
2007-10-05 11:10:00,32.48,32.62,32.45,32.6,644000.0,32.48,32.62,32.45,32.6,644000.0
2007-10-05 11:20:00,32.59,32.63,32.5,32.5,722000.0,32.59,32.63,32.5,32.5,722000.0
2007-10-05 11:30:00,32.51,32.56,32.46,32.53,730000.0,32.51,32.56,32.46,32.53,730000.0
2007-10-05 11:40:00,32.53,32.54,32.41,32.49,778000.0,32.53,32.54,32.41,32.49,778000.0
2007-10-05 11:50:00,32.49,32.6,32.48,32.57,498000.0,32.49,32.6,32.48,32.57,498000.0
2007-10-05 12:00:00,32.59,32.61,32.43,32.5,949000.0,32.59,32.61,32.43,32.5,949000.0
2007-10-05 12:10:00,32.48,32.5,32.45,32.48,220000.0,32.48,32.5,32.45,32.48,220000.0
2007-10-05 12:20:00,32.48,32.49,32.43,32.45,280000.0,32.48,32.49,32.43,32.45,280000.0
2007-10-05 12:30:00,32.46,32.55,32.44,32.52,477000.0,32.46,32.55,32.44,32.52,477000.0
2007-10-05 12:40:00,32.52,32.55,32.5,32.51,345000.0,32.52,32.55,32.5,32.51,345000.0
2007-10-05 12:50:00,32.51,32.62,32.5,32.61,584000.0,32.51,32.62,32.5,32.61,584000.0
2007-10-05 13:00:00,32.6,32.67,32.59,32.66,581000.0,32.6,32.67,32.59,32.66,581000.0
2007-10-05 13:10:00,32.66,32.66,32.54,32.58,517000.0,32.66,32.66,32.54,32.58,517000.0
2007-10-05 13:20:00,32.59,32.64,32.55,32.61,448000.0,32.59,32.64,32.55,32.61,448000.0
2007-10-05 13:30:00,32.61,32.61,32.48,32.5,519000.0,32.61,32.61,32.48,32.5,519000.0
2007-10-05 13:40:00,32.5,32.61,32.5,32.59,508000.0,32.5,32.61,32.5,32.59,508000.0
2007-10-05 13:50:00,32.59,32.61,32.51,32.51,380000.0,32.59,32.61,32.51,32.51,380000.0
2007-10-05 14:00:00,32.53,32.56,32.0,32.22,2436000.0,32.53,32.56,32.0,32.22,2436000.0
2007-10-05 14:10:00,32.22,32.28,31.9,31.98,3751000.0,32.22,32.28,31.9,31.98,3751000.0
2007-10-05 14:20:00,32.0,32.22,31.96,32.19,1891000.0,32.0,32.22,31.96,32.19,1891000.0
2007-10-05 14:30:00,32.16,32.27,32.07,32.26,1091000.0,32.16,32.27,32.07,32.26,1091000.0
2007-10-05 14:40:00,32.27,32.52,32.26,32.38,2293000.0,32.27,32.52,32.26,32.38,2293000.0
2007-10-05 14:50:00,32.4,32.42,32.27,32.33,813000.0,32.4,32.42,32.27,32.33,813000.0
2007-10-05 15:00:00,32.35,32.37,32.28,32.3,481000.0,32.35,32.37,32.28,32.3,481000.0
2007-10-05 15:10:00,32.31,32.31,32.06,32.2,950000.0,32.31,32.31,32.06,32.2,950000.0
2007-10-05 15:20:00,32.2,32.22,32.05,32.08,892000.0,32.2,32.22,32.05,32.08,892000.0
2007-10-05 15:30:00,32.06,32.15,31.96,31.98,1382000.0,32.06,32.15,31.96,31.98,1382000.0
2007-10-05 15:40:00,31.97,32.09,31.95,32.07,1262000.0,31.97,32.09,31.95,32.07,1262000.0
2007-10-05 15:50:00,32.07,32.2,32.05,32.16,2083000.0,32.07,32.2,32.05,32.16,2083000.0
2007-10-08 09:30:00,32.4,32.62,32.16,32.62,2388000.0,32.4,32.62,32.16,32.62,2388000.0
2007-10-08 09:40:00,32.62,32.77,32.25,32.71,2190000.0,32.62,32.77,32.25,32.71,2190000.0
2007-10-08 09:50:00,32.7,32.73,32.57,32.73,1207000.0,32.7,32.73,32.57,32.73,1207000.0
2007-10-08 10:00:00,32.73,32.8,32.63,32.69,1911000.0,32.73,32.8,32.63,32.69,1911000.0
2007-10-08 10:10:00,32.67,32.7,32.5,32.52,1401000.0,32.67,32.7,32.5,32.52,1401000.0
2007-10-08 10:20:00,32.5,32.68,32.45,32.52,1210000.0,32.5,32.68,32.45,32.52,1210000.0
2007-10-08 10:30:00,32.52,32.64,32.48,32.52,758000.0,32.52,32.64,32.48,32.52,758000.0
2007-10-08 10:40:00,32.52,32.58,32.46,32.58,662000.0,32.52,32.58,32.46,32.58,662000.0
2007-10-08 10:50:00,32.56,32.6,32.49,32.49,475000.0,32.56,32.6,32.49,32.49,475000.0
2007-10-08 11:00:00,32.49,32.52,32.2,32.29,1531000.0,32.49,32.52,32.2,32.29,1531000.0
2007-10-08 11:10:00,32.29,32.32,32.11,32.3,1314000.0,32.29,32.32,32.11,32.3,1314000.0
2007-10-08 11:20:00,32.29,32.36,32.28,32.31,753000.0,32.29,32.36,32.28,32.31,753000.0
2007-10-08 11:30:00,32.31,32.44,32.26,32.41,765000.0,32.31,32.44,32.26,32.41,765000.0
2007-10-08 11:40:00,32.4,32.52,32.38,32.5,888000.0,32.4,32.52,32.38,32.5,888000.0
2007-10-08 11:50:00,32.5,32.56,32.45,32.53,861000.0,32.5,32.56,32.45,32.53,861000.0
2007-10-08 12:00:00,32.52,32.53,32.41,32.42,467000.0,32.52,32.53,32.41,32.42,467000.0
2007-10-08 12:10:00,32.42,32.45,32.39,32.42,265000.0,32.42,32.45,32.39,32.42,265000.0
2007-10-08 12:20:00,32.43,32.45,32.41,32.42,114000.0,32.43,32.45,32.41,32.42,114000.0
2007-10-08 12:30:00,32.41,32.48,32.38,32.42,351000.0,32.41,32.48,32.38,32.42,351000.0
2007-10-08 12:40:00,32.44,32.45,32.41,32.43,108000.0,32.44,32.45,32.41,32.43,108000.0
2007-10-08 12:50:00,32.42,32.48,32.41,32.45,201000.0,32.42,32.48,32.41,32.45,201000.0
2007-10-08 13:00:00,32.45,32.47,32.43,32.44,735000.0,32.45,32.47,32.43,32.44,735000.0
2007-10-08 13:10:00,32.45,32.47,32.44,32.44,715000.0,32.45,32.47,32.44,32.44,715000.0
2007-10-08 13:20:00,32.45,32.47,32.43,32.46,757000.0,32.45,32.47,32.43,32.46,757000.0
2007-10-08 13:30:00,32.45,32.58,32.45,32.55,742000.0,32.45,32.58,32.45,32.55,742000.0
2007-10-08 13:40:00,32.55,32.55,32.45,32.52,514000.0,32.55,32.55,32.45,32.52,514000.0
2007-10-08 13:50:00,32.52,32.55,32.49,32.54,138000.0,32.52,32.55,32.49,32.54,138000.0
2007-10-08 14:00:00,32.55,32.66,32.51,32.6,803000.0,32.55,32.66,32.51,32.6,803000.0
2007-10-08 14:10:00,32.6,32.64,32.5,32.6,409000.0,32.6,32.64,32.5,32.6,409000.0
2007-10-08 14:20:00,32.61,32.65,32.6,32.64,179000.0,32.61,32.65,32.6,32.64,179000.0
2007-10-08 14:30:00,32.62,32.7,32.62,32.68,627000.0,32.62,32.7,32.62,32.68,627000.0
2007-10-08 14:40:00,32.69,32.74,32.63,32.74,784000.0,32.69,32.74,32.63,32.74,784000.0
2007-10-08 14:50:00,32.74,32.89,32.73,32.83,1915000.0,32.74,32.89,32.73,32.83,1915000.0
2007-10-08 15:00:00,32.83,32.86,32.77,32.83,484000.0,32.83,32.86,32.77,32.83,484000.0
2007-10-08 15:10:00,32.83,32.9,32.82,32.83,759000.0,32.83,32.9,32.82,32.83,759000.0
2007-10-08 15:20:00,32.85,32.87,32.71,32.73,810000.0,32.85,32.87,32.71,32.73,810000.0
2007-10-08 15:30:00,32.71,32.76,32.71,32.74,512000.0,32.71,32.76,32.71,32.74,512000.0
2007-10-08 15:40:00,32.74,32.88,32.73,32.86,1143000.0,32.74,32.88,32.73,32.86,1143000.0
2007-10-08 15:50:00,32.86,32.95,32.86,32.94,2170000.0,32.86,32.95,32.86,32.94,2170000.0
2007-10-09 09:30:00,33.0,33.12,32.5,32.72,4845000.0,33.0,33.12,32.5,32.72,4845000.0
2007-10-09 09:40:00,32.74,33.1,32.71,33.0,2227000.0,32.74,33.1,32.71,33.0,2227000.0
2007-10-09 09:50:00,33.02,33.29,32.95,33.05,3786000.0,33.02,33.29,32.95,33.05,3786000.0
2007-10-09 10:00:00,33.05,33.05,32.57,32.6,3194000.0,33.05,33.05,32.57,32.6,3194000.0
2007-10-09 10:10:00,32.6,32.9,32.58,32.87,1560000.0,32.6,32.9,32.58,32.87,1560000.0
2007-10-09 10:20:00,32.82,33.0,32.82,32.89,1083000.0,32.82,33.0,32.82,32.89,1083000.0
2007-10-09 10:30:00,32.87,32.92,32.75,32.83,1096000.0,32.87,32.92,32.75,32.83,1096000.0
2007-10-09 10:40:00,32.81,32.98,32.77,32.9,919000.0,32.81,32.98,32.77,32.9,919000.0
2007-10-09 10:50:00,32.9,32.99,32.88,32.93,491000.0,32.9,32.99,32.88,32.93,491000.0
2007-10-09 11:00:00,32.95,33.13,32.95,33.09,1160000.0,32.95,33.13,32.95,33.09,1160000.0
2007-10-09 11:10:00,33.09,33.09,32.99,33.01,548000.0,33.09,33.09,32.99,33.01,548000.0
2007-10-09 11:20:00,33.01,33.03,32.9,33.01,571000.0,33.01,33.03,32.9,33.01,571000.0
2007-10-09 11:30:00,33.0,33.02,32.9,32.91,549000.0,33.0,33.02,32.9,32.91,549000.0
2007-10-09 11:40:00,32.92,32.92,32.79,32.84,928000.0,32.92,32.92,32.79,32.84,928000.0
2007-10-09 11:50:00,32.84,33.0,32.84,32.95,376000.0,32.84,33.0,32.84,32.95,376000.0
2007-10-09 12:00:00,32.93,32.94,32.84,32.84,335000.0,32.93,32.94,32.84,32.84,335000.0
2007-10-09 12:10:00,32.86,32.86,32.8,32.86,237000.0,32.86,32.86,32.8,32.86,237000.0
2007-10-09 12:20:00,32.86,32.89,32.83,32.83,220000.0,32.86,32.89,32.83,32.83,220000.0
2007-10-09 12:30:00,32.84,32.84,32.64,32.78,981000.0,32.84,32.84,32.64,32.78,981000.0
2007-10-09 12:40:00,32.77,32.78,32.6,32.66,723000.0,32.77,32.78,32.6,32.66,723000.0
2007-10-09 12:50:00,32.66,32.73,32.55,32.72,850000.0,32.66,32.73,32.55,32.72,850000.0
2007-10-09 13:00:00,32.71,32.75,32.6,32.68,469000.0,32.71,32.75,32.6,32.68,469000.0
2007-10-09 13:10:00,32.66,32.77,32.64,32.74,327000.0,32.66,32.77,32.64,32.74,327000.0
2007-10-09 13:20:00,32.74,32.75,32.48,32.51,1541000.0,32.74,32.75,32.48,32.51,1541000.0
2007-10-09 13:30:00,32.5,32.52,32.33,32.47,1357000.0,32.5,32.52,32.33,32.47,1357000.0
2007-10-09 13:40:00,32.49,32.65,32.43,32.6,939000.0,32.49,32.65,32.43,32.6,939000.0
2007-10-09 13:50:00,32.6,32.68,32.56,32.62,434000.0,32.6,32.68,32.56,32.62,434000.0
2007-10-09 14:00:00,32.63,32.89,32.58,32.72,1639000.0,32.63,32.89,32.58,32.72,1639000.0
2007-10-09 14:10:00,32.71,32.83,32.68,32.68,708000.0,32.71,32.83,32.68,32.68,708000.0
2007-10-09 14:20:00,32.68,32.85,32.65,32.8,730000.0,32.68,32.85,32.65,32.8,730000.0
2007-10-09 14:30:00,32.84,32.88,32.74,32.77,764000.0,32.84,32.88,32.74,32.77,764000.0
2007-10-09 14:40:00,32.78,32.9,32.69,32.88,1051000.0,32.78,32.9,32.69,32.88,1051000.0
2007-10-09 14:50:00,32.88,32.9,32.75,32.81,625000.0,32.88,32.9,32.75,32.81,625000.0
2007-10-09 15:00:00,32.8,32.83,32.71,32.76,486000.0,32.8,32.83,32.71,32.76,486000.0
2007-10-09 15:10:00,32.76,32.8,32.71,32.78,594000.0,32.76,32.8,32.71,32.78,594000.0
2007-10-09 15:20:00,32.79,32.8,32.75,32.77,450000.0,32.79,32.8,32.75,32.77,450000.0
2007-10-09 15:30:00,32.77,32.78,32.59,32.65,863000.0,32.77,32.78,32.59,32.65,863000.0
2007-10-09 15:40:00,32.65,32.74,32.65,32.71,523000.0,32.65,32.74,32.65,32.71,523000.0
2007-10-09 15:50:00,32.71,32.89,32.71,32.89,1752000.0,32.71,32.89,32.71,32.89,1752000.0
2007-10-10 09:30:00,32.79,32.8,32.5,32.72,2181000.0,32.79,32.8,32.5,32.72,2181000.0
2007-10-10 09:40:00,32.71,32.71,32.51,32.54,1222000.0,32.71,32.71,32.51,32.54,1222000.0
2007-10-10 09:50:00,32.55,32.75,32.53,32.58,1289000.0,32.55,32.75,32.53,32.58,1289000.0
2007-10-10 10:00:00,32.59,32.65,32.58,32.63,732000.0,32.59,32.65,32.58,32.63,732000.0
2007-10-10 10:10:00,32.61,32.69,32.61,32.67,509000.0,32.61,32.69,32.61,32.67,509000.0
2007-10-10 10:20:00,32.68,32.7,32.65,32.69,779000.0,32.68,32.7,32.65,32.69,779000.0
2007-10-10 10:30:00,32.69,33.05,32.68,32.98,2147000.0,32.69,33.05,32.68,32.98,2147000.0
2007-10-10 10:40:00,32.96,33.03,32.88,32.94,1341000.0,32.96,33.03,32.88,32.94,1341000.0
2007-10-10 10:50:00,32.95,33.0,32.9,32.92,496000.0,32.95,33.0,32.9,32.92,496000.0
2007-10-10 11:00:00,32.94,32.96,32.81,32.94,755000.0,32.94,32.96,32.81,32.94,755000.0
2007-10-10 11:10:00,32.95,32.96,32.87,32.92,400000.0,32.95,32.96,32.87,32.92,400000.0
2007-10-10 11:20:00,32.92,33.01,32.89,32.97,786000.0,32.92,33.01,32.89,32.97,786000.0
2007-10-10 11:30:00,32.97,33.32,32.95,33.2,2092000.0,32.97,33.32,32.95,33.2,2092000.0
2007-10-10 11:40:00,33.21,33.3,33.08,33.14,1557000.0,33.21,33.3,33.08,33.14,1557000.0
2007-10-10 11:50:00,33.13,33.15,32.96,33.08,799000.0,33.13,33.15,32.96,33.08,799000.0
2007-10-10 12:00:00,33.11,33.19,33.09,33.18,477000.0,33.11,33.19,33.09,33.18,477000.0
2007-10-10 12:10:00,33.18,33.21,33.1,33.15,402000.0,33.18,33.21,33.1,33.15,402000.0
2007-10-10 12:20:00,33.16,33.18,33.11,33.16,151000.0,33.16,33.18,33.11,33.16,151000.0
2007-10-10 12:30:00,33.16,33.32,33.16,33.29,896000.0,33.16,33.32,33.16,33.29,896000.0
2007-10-10 12:40:00,33.29,33.37,33.25,33.31,870000.0,33.29,33.37,33.25,33.31,870000.0
2007-10-10 12:50:00,33.31,33.33,33.2,33.28,570000.0,33.31,33.33,33.2,33.28,570000.0
2007-10-10 13:00:00,33.26,33.26,33.14,33.18,409000.0,33.26,33.26,33.14,33.18,409000.0
2007-10-10 13:10:00,33.19,33.19,32.91,33.04,1432000.0,33.19,33.19,32.91,33.04,1432000.0
2007-10-10 13:20:00,33.04,33.06,32.83,32.95,1157000.0,33.04,33.06,32.83,32.95,1157000.0
2007-10-10 13:30:00,32.94,33.12,32.94,33.07,726000.0,32.94,33.12,32.94,33.07,726000.0
2007-10-10 13:40:00,33.07,33.18,33.02,33.15,418000.0,33.07,33.18,33.02,33.15,418000.0
2007-10-10 13:50:00,33.15,33.23,33.1,33.21,538000.0,33.15,33.23,33.1,33.21,538000.0
2007-10-10 14:00:00,33.21,33.27,33.14,33.16,491000.0,33.21,33.27,33.14,33.16,491000.0
2007-10-10 14:10:00,33.17,33.26,33.14,33.23,632000.0,33.17,33.26,33.14,33.23,632000.0
2007-10-10 14:20:00,33.23,33.24,33.15,33.2,481000.0,33.23,33.24,33.15,33.2,481000.0
2007-10-10 14:30:00,33.2,33.32,33.2,33.3,845000.0,33.2,33.32,33.2,33.3,845000.0
2007-10-10 14:40:00,33.29,33.4,33.26,33.37,737000.0,33.29,33.4,33.26,33.37,737000.0
2007-10-10 14:50:00,33.39,33.55,33.33,33.53,1927000.0,33.39,33.55,33.33,33.53,1927000.0
2007-10-10 15:00:00,33.54,33.77,33.54,33.72,2239000.0,33.54,33.77,33.54,33.72,2239000.0
2007-10-10 15:10:00,33.72,33.79,33.62,33.78,1271000.0,33.72,33.79,33.62,33.78,1271000.0
2007-10-10 15:20:00,33.78,33.98,33.76,33.92,2609000.0,33.78,33.98,33.76,33.92,2609000.0
2007-10-10 15:30:00,33.9,33.99,33.81,33.88,1645000.0,33.9,33.99,33.81,33.88,1645000.0
2007-10-10 15:40:00,33.86,34.02,33.85,33.98,2414000.0,33.86,34.02,33.85,33.98,2414000.0
2007-10-10 15:50:00,33.98,34.35,33.97,34.27,4691000.0,33.98,34.35,33.97,34.27,4691000.0
2007-10-11 09:30:00,34.79,35.48,34.71,35.17,7587000.0,34.79,35.48,34.71,35.17,7587000.0
2007-10-11 09:40:00,35.18,35.7,35.17,35.49,5581000.0,35.18,35.7,35.17,35.49,5581000.0
2007-10-11 09:50:00,35.47,35.74,35.27,35.58,3566000.0,35.47,35.74,35.27,35.58,3566000.0
2007-10-11 10:00:00,35.57,35.66,35.47,35.59,2584000.0,35.57,35.66,35.47,35.59,2584000.0
2007-10-11 10:10:00,35.61,35.95,35.59,35.77,4664000.0,35.61,35.95,35.59,35.77,4664000.0
2007-10-11 10:20:00,35.77,35.8,35.59,35.67,2410000.0,35.77,35.8,35.59,35.67,2410000.0
2007-10-11 10:30:00,35.64,35.83,35.54,35.72,2380000.0,35.64,35.83,35.54,35.72,2380000.0
2007-10-11 10:40:00,35.71,35.93,35.7,35.76,2433000.0,35.71,35.93,35.7,35.76,2433000.0
2007-10-11 10:50:00,35.76,35.85,35.63,35.64,1409000.0,35.76,35.85,35.63,35.64,1409000.0
2007-10-11 11:00:00,35.64,35.68,35.51,35.59,1939000.0,35.64,35.68,35.51,35.59,1939000.0
2007-10-11 11:10:00,35.59,35.6,35.39,35.52,1909000.0,35.59,35.6,35.39,35.52,1909000.0
2007-10-11 11:20:00,35.53,35.56,35.32,35.41,1608000.0,35.53,35.56,35.32,35.41,1608000.0
2007-10-11 11:30:00,35.4,35.72,35.34,35.68,1940000.0,35.4,35.72,35.34,35.68,1940000.0
2007-10-11 11:40:00,35.68,35.75,35.61,35.72,1142000.0,35.68,35.75,35.61,35.72,1142000.0
2007-10-11 11:50:00,35.73,35.82,35.7,35.74,1564000.0,35.73,35.82,35.7,35.74,1564000.0
2007-10-11 12:00:00,35.73,35.82,35.72,35.74,794000.0,35.73,35.82,35.72,35.74,794000.0
2007-10-11 12:10:00,35.74,35.76,35.58,35.71,1025000.0,35.74,35.76,35.58,35.71,1025000.0
2007-10-11 12:20:00,35.72,35.79,35.71,35.75,671000.0,35.72,35.79,35.71,35.75,671000.0
2007-10-11 12:30:00,35.76,35.93,35.76,35.85,1605000.0,35.76,35.93,35.76,35.85,1605000.0
2007-10-11 12:40:00,35.85,35.9,35.81,35.89,868000.0,35.85,35.9,35.81,35.89,868000.0
2007-10-11 12:50:00,35.89,35.9,35.73,35.85,956000.0,35.89,35.9,35.73,35.85,956000.0
2007-10-11 13:00:00,35.85,35.88,35.71,35.78,867000.0,35.85,35.88,35.71,35.78,867000.0
2007-10-11 13:10:00,35.78,35.87,34.83,35.1,8743000.0,35.78,35.87,34.83,35.1,8743000.0
2007-10-11 13:20:00,35.07,35.19,34.56,34.76,8394000.0,35.07,35.19,34.56,34.76,8394000.0
2007-10-11 13:30:00,34.77,34.79,34.07,34.35,9210000.0,34.77,34.79,34.07,34.35,9210000.0
2007-10-11 13:40:00,34.32,34.6,34.27,34.51,4907000.0,34.32,34.6,34.27,34.51,4907000.0
2007-10-11 13:50:00,34.5,34.51,33.51,33.8,8644000.0,34.5,34.51,33.51,33.8,8644000.0
2007-10-11 14:00:00,33.8,33.84,32.87,33.06,8696000.0,33.8,33.84,32.87,33.06,8696000.0
2007-10-11 14:10:00,33.08,33.2,31.8,31.8,10333000.0,33.08,33.2,31.8,31.8,10333000.0
2007-10-11 14:20:00,31.8,32.81,31.63,31.85,11058000.0,31.8,32.81,31.63,31.85,11058000.0
2007-10-11 14:30:00,31.85,32.5,31.4,32.5,7834000.0,31.85,32.5,31.4,32.5,7834000.0
2007-10-11 14:40:00,32.5,33.0,32.21,32.84,7784000.0,32.5,33.0,32.21,32.84,7784000.0
2007-10-11 14:50:00,32.84,32.9,32.01,32.12,4524000.0,32.84,32.9,32.01,32.12,4524000.0
2007-10-11 15:00:00,32.12,32.33,31.45,31.5,6215000.0,32.12,32.33,31.45,31.5,6215000.0
2007-10-11 15:10:00,31.5,31.6,30.13,30.62,11972000.0,31.5,31.6,30.13,30.62,11972000.0
2007-10-11 15:20:00,30.62,31.2,30.34,30.73,7305000.0,30.62,31.2,30.34,30.73,7305000.0
2007-10-11 15:30:00,30.73,31.55,30.45,31.0,9466000.0,30.73,31.55,30.45,31.0,9466000.0
2007-10-11 15:40:00,31.0,31.77,30.95,31.2,6738000.0,31.0,31.77,30.95,31.2,6738000.0
2007-10-11 15:50:00,31.2,31.45,30.73,30.73,6330000.0,31.2,31.45,30.73,30.73,6330000.0
2007-10-12 09:30:00,30.11,30.25,29.4,30.0,14062000.0,30.11,30.25,29.4,30.0,14062000.0
2007-10-12 09:40:00,30.01,30.58,29.99,30.3,9910000.0,30.01,30.58,29.99,30.3,9910000.0
2007-10-12 09:50:00,30.3,30.68,30.18,30.52,5914000.0,30.3,30.68,30.18,30.52,5914000.0
2007-10-12 10:00:00,30.5,30.85,30.21,30.73,6911000.0,30.5,30.85,30.21,30.73,6911000.0
2007-10-12 10:10:00,30.7,31.5,30.65,31.22,9435000.0,30.7,31.5,30.65,31.22,9435000.0
2007-10-12 10:20:00,31.23,31.68,31.16,31.48,6650000.0,31.23,31.68,31.16,31.48,6650000.0
2007-10-12 10:30:00,31.5,31.53,31.08,31.2,4881000.0,31.5,31.53,31.08,31.2,4881000.0
2007-10-12 10:40:00,31.2,31.6,31.14,31.48,4107000.0,31.2,31.6,31.14,31.48,4107000.0
2007-10-12 10:50:00,31.48,31.78,31.46,31.7,4943000.0,31.48,31.78,31.46,31.7,4943000.0
2007-10-12 11:00:00,31.71,32.5,31.65,31.95,6315000.0,31.71,32.5,31.65,31.95,6315000.0
2007-10-12 11:10:00,31.95,31.97,31.68,31.81,3437000.0,31.95,31.97,31.68,31.81,3437000.0
2007-10-12 11:20:00,31.82,32.02,31.71,31.8,3578000.0,31.82,32.02,31.71,31.8,3578000.0
2007-10-12 11:30:00,31.79,31.87,31.51,31.7,3070000.0,31.79,31.87,31.51,31.7,3070000.0
2007-10-12 11:40:00,31.7,31.76,31.41,31.5,2335000.0,31.7,31.76,31.41,31.5,2335000.0
2007-10-12 11:50:00,31.48,31.7,31.44,31.56,1873000.0,31.48,31.7,31.44,31.56,1873000.0
2007-10-12 12:00:00,31.57,31.57,31.15,31.15,3540000.0,31.57,31.57,31.15,31.15,3540000.0
2007-10-12 12:10:00,31.15,31.37,31.01,31.32,3702000.0,31.15,31.37,31.01,31.32,3702000.0
2007-10-12 12:20:00,31.32,31.43,31.21,31.25,2073000.0,31.32,31.43,31.21,31.25,2073000.0
2007-10-12 12:30:00,31.22,31.25,31.05,31.14,1726000.0,31.22,31.25,31.05,31.14,1726000.0
2007-10-12 12:40:00,31.15,31.38,31.11,31.35,1594000.0,31.15,31.38,31.11,31.35,1594000.0
2007-10-12 12:50:00,31.36,31.36,31.15,31.23,1301000.0,31.36,31.36,31.15,31.23,1301000.0
2007-10-12 13:00:00,31.25,31.25,30.66,30.72,3901000.0,31.25,31.25,30.66,30.72,3901000.0
2007-10-12 13:10:00,30.74,30.94,30.55,30.68,4280000.0,30.74,30.94,30.55,30.68,4280000.0
2007-10-12 13:20:00,30.68,30.87,30.53,30.73,2745000.0,30.68,30.87,30.53,30.73,2745000.0
2007-10-12 13:30:00,30.74,30.84,30.54,30.84,1945000.0,30.74,30.84,30.54,30.84,1945000.0
2007-10-12 13:40:00,30.84,31.3,30.84,31.16,3932000.0,30.84,31.3,30.84,31.16,3932000.0
2007-10-12 13:50:00,31.16,31.3,31.06,31.24,2155000.0,31.16,31.3,31.06,31.24,2155000.0
2007-10-12 14:00:00,31.25,31.37,31.07,31.12,2937000.0,31.25,31.37,31.07,31.12,2937000.0
2007-10-12 14:10:00,31.12,31.25,31.0,31.13,1485000.0,31.12,31.25,31.0,31.13,1485000.0
2007-10-12 14:20:00,31.13,31.2,31.05,31.19,1199000.0,31.13,31.2,31.05,31.19,1199000.0
2007-10-12 14:30:00,31.19,31.67,31.16,31.47,4395000.0,31.19,31.67,31.16,31.47,4395000.0
2007-10-12 14:40:00,31.47,32.38,31.35,32.2,11877000.0,31.47,32.38,31.35,32.2,11877000.0
2007-10-12 14:50:00,32.19,32.54,32.1,32.29,7682000.0,32.19,32.54,32.1,32.29,7682000.0
2007-10-12 15:00:00,32.27,32.59,31.9,32.19,7688000.0,32.27,32.59,31.9,32.19,7688000.0
2007-10-12 15:10:00,32.2,32.38,32.09,32.26,3546000.0,32.2,32.38,32.09,32.26,3546000.0
2007-10-12 15:20:00,32.26,32.37,31.95,32.0,4049000.0,32.26,32.37,31.95,32.0,4049000.0
2007-10-12 15:30:00,32.02,32.2,31.64,32.16,5993000.0,32.02,32.2,31.64,32.16,5993000.0
2007-10-12 15:40:00,32.16,32.27,32.0,32.07,3694000.0,32.16,32.27,32.0,32.07,3694000.0
2007-10-12 15:50:00,32.07,32.41,32.06,32.27,5560000.0,32.07,32.41,32.06,32.27,5560000.0
2007-10-15 09:30:00,32.2,32.2,31.74,31.89,5681000.0,32.2,32.2,31.74,31.89,5681000.0
2007-10-15 09:40:00,31.89,32.04,31.5,31.79,4081000.0,31.89,32.04,31.5,31.79,4081000.0
2007-10-15 09:50:00,31.79,31.79,31.5,31.69,2804000.0,31.79,31.79,31.5,31.69,2804000.0
2007-10-15 10:00:00,31.68,31.99,31.61,31.83,3509000.0,31.68,31.99,31.61,31.83,3509000.0
2007-10-15 10:10:00,31.83,32.2,31.8,32.07,3593000.0,31.83,32.2,31.8,32.07,3593000.0
2007-10-15 10:20:00,32.07,32.44,32.05,32.2,3986000.0,32.07,32.44,32.05,32.2,3986000.0
2007-10-15 10:30:00,32.2,32.21,31.78,31.84,2958000.0,32.2,32.21,31.78,31.84,2958000.0
2007-10-15 10:40:00,31.84,32.08,31.65,31.98,2472000.0,31.84,32.08,31.65,31.98,2472000.0
2007-10-15 10:50:00,31.99,32.07,31.67,31.74,2083000.0,31.99,32.07,31.67,31.74,2083000.0
2007-10-15 11:00:00,31.71,31.74,31.37,31.52,3941000.0,31.71,31.74,31.37,31.52,3941000.0
2007-10-15 11:10:00,31.52,31.71,31.38,31.6,2736000.0,31.52,31.71,31.38,31.6,2736000.0
2007-10-15 11:20:00,31.58,31.61,31.24,31.46,2821000.0,31.58,31.61,31.24,31.46,2821000.0
2007-10-15 11:30:00,31.45,31.69,31.38,31.66,2070000.0,31.45,31.69,31.38,31.66,2070000.0
2007-10-15 11:40:00,31.67,31.68,31.41,31.41,1334000.0,31.67,31.68,31.41,31.41,1334000.0
2007-10-15 11:50:00,31.42,31.74,31.4,31.67,1310000.0,31.42,31.74,31.4,31.67,1310000.0
2007-10-15 12:00:00,31.68,31.69,31.51,31.67,992000.0,31.68,31.69,31.51,31.67,992000.0
2007-10-15 12:10:00,31.67,31.74,31.64,31.65,762000.0,31.67,31.74,31.64,31.65,762000.0
2007-10-15 12:20:00,31.66,31.69,31.54,31.6,683000.0,31.66,31.69,31.54,31.6,683000.0
2007-10-15 12:30:00,31.6,31.71,31.49,31.69,745000.0,31.6,31.71,31.49,31.69,745000.0
2007-10-15 12:40:00,31.69,31.69,31.32,31.34,1316000.0,31.69,31.69,31.32,31.34,1316000.0
2007-10-15 12:50:00,31.35,31.54,31.35,31.51,1195000.0,31.35,31.54,31.35,31.51,1195000.0
2007-10-15 13:00:00,31.52,31.58,31.31,31.53,1705000.0,31.52,31.58,31.31,31.53,1705000.0
2007-10-15 13:10:00,31.55,31.56,31.4,31.41,1192000.0,31.55,31.56,31.4,31.41,1192000.0
2007-10-15 13:20:00,31.41,31.49,31.35,31.45,1101000.0,31.41,31.49,31.35,31.45,1101000.0
2007-10-15 13:30:00,31.46,31.5,31.36,31.46,772000.0,31.46,31.5,31.36,31.46,772000.0
2007-10-15 13:40:00,31.45,31.49,31.11,31.16,1847000.0,31.45,31.49,31.11,31.16,1847000.0
2007-10-15 13:50:00,31.16,31.35,31.13,31.31,2063000.0,31.16,31.35,31.13,31.31,2063000.0
2007-10-15 14:00:00,31.33,31.38,31.02,31.04,2378000.0,31.33,31.38,31.02,31.04,2378000.0
2007-10-15 14:10:00,31.04,31.26,30.95,31.18,2779000.0,31.04,31.26,30.95,31.18,2779000.0
2007-10-15 14:20:00,31.18,31.23,31.05,31.11,1600000.0,31.18,31.23,31.05,31.11,1600000.0
2007-10-15 14:30:00,31.14,31.19,31.02,31.11,1455000.0,31.14,31.19,31.02,31.11,1455000.0
2007-10-15 14:40:00,31.11,31.45,31.1,31.29,2841000.0,31.11,31.45,31.1,31.29,2841000.0
2007-10-15 14:50:00,31.27,31.4,31.11,31.3,1140000.0,31.27,31.4,31.11,31.3,1140000.0
2007-10-15 15:00:00,31.29,31.55,31.23,31.38,2522000.0,31.29,31.55,31.23,31.38,2522000.0
2007-10-15 15:10:00,31.38,31.79,31.13,31.78,4564000.0,31.38,31.79,31.13,31.78,4564000.0
2007-10-15 15:20:00,31.78,31.88,31.25,31.51,5022000.0,31.78,31.88,31.25,31.51,5022000.0
2007-10-15 15:30:00,31.52,31.71,31.42,31.59,2129000.0,31.52,31.71,31.42,31.59,2129000.0
2007-10-15 15:40:00,31.58,31.72,31.47,31.62,2405000.0,31.58,31.72,31.47,31.62,2405000.0
2007-10-15 15:50:00,31.62,31.64,31.37,31.47,2938000.0,31.62,31.64,31.37,31.47,2938000.0
2007-10-16 09:30:00,30.7,30.94,30.51,30.7,5424000.0,30.7,30.94,30.51,30.7,5424000.0
2007-10-16 09:40:00,30.69,30.85,30.25,30.45,5372000.0,30.69,30.85,30.25,30.45,5372000.0
2007-10-16 09:50:00,30.45,30.72,30.35,30.7,3261000.0,30.45,30.72,30.35,30.7,3261000.0
2007-10-16 10:00:00,30.7,30.8,30.5,30.73,2799000.0,30.7,30.8,30.5,30.73,2799000.0
2007-10-16 10:10:00,30.74,30.84,30.54,30.61,2488000.0,30.74,30.84,30.54,30.61,2488000.0
2007-10-16 10:20:00,30.61,30.8,30.41,30.61,3171000.0,30.61,30.8,30.41,30.61,3171000.0
2007-10-16 10:30:00,30.61,30.7,30.51,30.55,1419000.0,30.61,30.7,30.51,30.55,1419000.0
2007-10-16 10:40:00,30.54,30.67,30.45,30.64,1270000.0,30.54,30.67,30.45,30.64,1270000.0
2007-10-16 10:50:00,30.66,30.9,30.55,30.82,2723000.0,30.66,30.9,30.55,30.82,2723000.0
2007-10-16 11:00:00,30.82,31.25,30.77,31.11,3522000.0,30.82,31.25,30.77,31.11,3522000.0
2007-10-16 11:10:00,31.14,31.16,31.01,31.16,1557000.0,31.14,31.16,31.01,31.16,1557000.0
2007-10-16 11:20:00,31.17,31.58,31.11,31.52,5054000.0,31.17,31.58,31.11,31.52,5054000.0
2007-10-16 11:30:00,31.52,31.92,31.52,31.85,4467000.0,31.52,31.92,31.52,31.85,4467000.0
2007-10-16 11:40:00,31.85,31.9,31.47,31.55,3156000.0,31.85,31.9,31.47,31.55,3156000.0
2007-10-16 11:50:00,31.56,31.69,31.42,31.5,1739000.0,31.56,31.69,31.42,31.5,1739000.0
2007-10-16 12:00:00,31.51,31.7,31.45,31.65,1388000.0,31.51,31.7,31.45,31.65,1388000.0
2007-10-16 12:10:00,31.63,31.68,31.37,31.54,1576000.0,31.63,31.68,31.37,31.54,1576000.0
2007-10-16 12:20:00,31.53,31.65,31.4,31.61,1141000.0,31.53,31.65,31.4,31.61,1141000.0
2007-10-16 12:30:00,31.61,31.61,31.42,31.43,1000000.0,31.61,31.61,31.42,31.43,1000000.0
2007-10-16 12:40:00,31.43,31.58,31.4,31.58,1046000.0,31.43,31.58,31.4,31.58,1046000.0
2007-10-16 12:50:00,31.58,31.73,31.56,31.6,1108000.0,31.58,31.73,31.56,31.6,1108000.0
2007-10-16 13:00:00,31.59,31.6,31.35,31.37,1398000.0,31.59,31.6,31.35,31.37,1398000.0
2007-10-16 13:10:00,31.37,31.42,30.9,31.35,1871000.0,31.37,31.42,30.9,31.35,1871000.0
2007-10-16 13:20:00,31.32,31.35,31.23,31.27,957000.0,31.32,31.35,31.23,31.27,957000.0
2007-10-16 13:30:00,31.29,31.45,31.26,31.37,800000.0,31.29,31.45,31.26,31.37,800000.0
2007-10-16 13:40:00,31.38,31.51,31.36,31.44,847000.0,31.38,31.51,31.36,31.44,847000.0
2007-10-16 13:50:00,31.4,31.41,31.28,31.35,678000.0,31.4,31.41,31.28,31.35,678000.0
2007-10-16 14:00:00,31.37,31.44,31.29,31.37,571000.0,31.37,31.44,31.29,31.37,571000.0
2007-10-16 14:10:00,31.34,31.47,31.32,31.41,828000.0,31.34,31.47,31.32,31.41,828000.0
2007-10-16 14:20:00,31.42,31.44,31.21,31.22,750000.0,31.42,31.44,31.21,31.22,750000.0
2007-10-16 14:30:00,31.23,31.33,31.01,31.05,1531000.0,31.23,31.33,31.01,31.05,1531000.0
2007-10-16 14:40:00,31.06,31.26,31.05,31.11,838000.0,31.06,31.26,31.05,31.11,838000.0
2007-10-16 14:50:00,31.13,31.18,30.93,30.99,1319000.0,31.13,31.18,30.93,30.99,1319000.0
2007-10-16 15:00:00,30.99,31.14,30.67,30.79,2391000.0,30.99,31.14,30.67,30.79,2391000.0
2007-10-16 15:10:00,30.82,31.01,30.73,30.95,2073000.0,30.82,31.01,30.73,30.95,2073000.0
2007-10-16 15:20:00,30.93,30.98,30.73,30.83,1371000.0,30.93,30.98,30.73,30.83,1371000.0
2007-10-16 15:30:00,30.83,31.03,30.74,30.95,1420000.0,30.83,31.03,30.74,30.95,1420000.0
2007-10-16 15:40:00,30.95,30.96,30.72,30.72,1733000.0,30.95,30.96,30.72,30.72,1733000.0
2007-10-16 15:50:00,30.73,30.79,30.65,30.7,2384000.0,30.73,30.79,30.65,30.7,2384000.0
2007-10-17 09:30:00,32.32,32.37,31.85,31.93,6728000.0,32.32,32.37,31.85,31.93,6728000.0
2007-10-17 09:40:00,31.92,32.07,31.73,31.8,4191000.0,31.92,32.07,31.73,31.8,4191000.0
2007-10-17 09:50:00,31.82,32.01,31.57,31.87,4133000.0,31.82,32.01,31.57,31.87,4133000.0
2007-10-17 10:00:00,31.9,31.92,31.63,31.78,2104000.0,31.9,31.92,31.63,31.78,2104000.0
2007-10-17 10:10:00,31.78,31.93,31.74,31.83,1786000.0,31.78,31.93,31.74,31.83,1786000.0
2007-10-17 10:20:00,31.8,31.92,31.73,31.79,2029000.0,31.8,31.92,31.73,31.79,2029000.0
2007-10-17 10:30:00,31.8,31.94,31.6,31.66,2018000.0,31.8,31.94,31.6,31.66,2018000.0
2007-10-17 10:40:00,31.66,31.7,31.55,31.69,1757000.0,31.66,31.7,31.55,31.69,1757000.0
2007-10-17 10:50:00,31.7,31.79,31.64,31.71,1088000.0,31.7,31.79,31.64,31.71,1088000.0
2007-10-17 11:00:00,31.71,31.75,31.59,31.6,1164000.0,31.71,31.75,31.59,31.6,1164000.0
2007-10-17 11:10:00,31.6,31.7,31.6,31.69,860000.0,31.6,31.7,31.6,31.69,860000.0
2007-10-17 11:20:00,31.68,31.7,31.6,31.63,853000.0,31.68,31.7,31.6,31.63,853000.0
2007-10-17 11:30:00,31.64,31.85,31.63,31.79,1644000.0,31.64,31.85,31.63,31.79,1644000.0
2007-10-17 11:40:00,31.79,31.86,31.74,31.86,985000.0,31.79,31.86,31.74,31.86,985000.0
2007-10-17 11:50:00,31.84,31.89,31.81,31.86,900000.0,31.84,31.89,31.81,31.86,900000.0
2007-10-17 12:00:00,31.86,31.87,31.76,31.84,637000.0,31.86,31.87,31.76,31.84,637000.0
2007-10-17 12:10:00,31.84,31.84,31.66,31.67,874000.0,31.84,31.84,31.66,31.67,874000.0
2007-10-17 12:20:00,31.67,31.72,31.25,31.35,2548000.0,31.67,31.72,31.25,31.35,2548000.0
2007-10-17 12:30:00,31.39,31.47,31.25,31.3,2220000.0,31.39,31.47,31.25,31.3,2220000.0
2007-10-17 12:40:00,31.29,31.42,31.29,31.42,1659000.0,31.29,31.42,31.29,31.42,1659000.0
2007-10-17 12:50:00,31.41,31.46,31.2,31.21,1933000.0,31.41,31.46,31.2,31.21,1933000.0
2007-10-17 13:00:00,31.22,31.47,31.11,31.14,2092000.0,31.22,31.47,31.11,31.14,2092000.0
2007-10-17 13:10:00,31.14,31.3,31.01,31.27,2171000.0,31.14,31.3,31.01,31.27,2171000.0
2007-10-17 13:20:00,31.24,31.28,31.07,31.11,1529000.0,31.24,31.28,31.07,31.11,1529000.0
2007-10-17 13:30:00,31.1,31.25,31.08,31.2,1295000.0,31.1,31.25,31.08,31.2,1295000.0
2007-10-17 13:40:00,31.2,31.24,31.1,31.1,1032000.0,31.2,31.24,31.1,31.1,1032000.0
2007-10-17 13:50:00,31.1,31.17,30.82,31.05,2977000.0,31.1,31.17,30.82,31.05,2977000.0
2007-10-17 14:00:00,31.07,31.18,30.95,31.17,1716000.0,31.07,31.18,30.95,31.17,1716000.0
2007-10-17 14:10:00,31.17,31.17,30.97,31.16,1420000.0,31.17,31.17,30.97,31.16,1420000.0
2007-10-17 14:20:00,31.15,31.18,30.98,31.09,1042000.0,31.15,31.18,30.98,31.09,1042000.0
2007-10-17 14:30:00,31.08,31.1,30.95,31.07,797000.0,31.08,31.1,30.95,31.07,797000.0
2007-10-17 14:40:00,31.05,31.34,31.05,31.27,2177000.0,31.05,31.34,31.05,31.27,2177000.0
2007-10-17 14:50:00,31.3,31.4,31.16,31.33,1406000.0,31.3,31.4,31.16,31.33,1406000.0
2007-10-17 15:00:00,31.33,31.55,31.3,31.52,2690000.0,31.33,31.55,31.3,31.52,2690000.0
2007-10-17 15:10:00,31.52,31.65,31.36,31.55,1890000.0,31.52,31.65,31.36,31.55,1890000.0
2007-10-17 15:20:00,31.56,31.56,31.45,31.54,1483000.0,31.56,31.56,31.45,31.54,1483000.0
2007-10-17 15:30:00,31.53,31.68,31.5,31.51,2412000.0,31.53,31.68,31.5,31.51,2412000.0
2007-10-17 15:40:00,31.51,31.72,31.49,31.69,1898000.0,31.51,31.72,31.49,31.69,1898000.0
2007-10-17 15:50:00,31.69,31.7,31.5,31.58,2646000.0,31.69,31.7,31.5,31.58,2646000.0
2007-10-18 09:30:00,31.29,31.42,31.03,31.34,3467000.0,31.29,31.42,31.03,31.34,3467000.0
2007-10-18 09:40:00,31.35,31.56,31.3,31.36,2460000.0,31.35,31.56,31.3,31.36,2460000.0
2007-10-18 09:50:00,31.35,31.39,31.18,31.37,1603000.0,31.35,31.39,31.18,31.37,1603000.0
2007-10-18 10:00:00,31.36,31.42,31.13,31.4,1914000.0,31.36,31.42,31.13,31.4,1914000.0
2007-10-18 10:10:00,31.4,31.6,31.3,31.55,1535000.0,31.4,31.6,31.3,31.55,1535000.0
2007-10-18 10:20:00,31.53,31.87,31.53,31.85,3121000.0,31.53,31.87,31.53,31.85,3121000.0
2007-10-18 10:30:00,31.84,31.85,31.58,31.65,1968000.0,31.84,31.85,31.58,31.65,1968000.0
2007-10-18 10:40:00,31.65,32.05,31.65,31.96,4271000.0,31.65,32.05,31.65,31.96,4271000.0
2007-10-18 10:50:00,31.96,32.28,31.85,32.12,5084000.0,31.96,32.28,31.85,32.12,5084000.0
2007-10-18 11:00:00,32.12,32.24,31.93,32.09,3214000.0,32.12,32.24,31.93,32.09,3214000.0
2007-10-18 11:10:00,32.08,32.13,31.9,32.02,2199000.0,32.08,32.13,31.9,32.02,2199000.0
2007-10-18 11:20:00,32.02,32.06,31.88,32.01,1428000.0,32.02,32.06,31.88,32.01,1428000.0
2007-10-18 11:30:00,32.03,32.05,31.95,32.0,1129000.0,32.03,32.05,31.95,32.0,1129000.0
2007-10-18 11:40:00,31.99,32.07,31.75,31.9,1647000.0,31.99,32.07,31.75,31.9,1647000.0
2007-10-18 11:50:00,31.9,31.96,31.88,31.94,653000.0,31.9,31.96,31.88,31.94,653000.0
2007-10-18 12:00:00,31.93,32.14,31.84,32.13,2171000.0,31.93,32.14,31.84,32.13,2171000.0
2007-10-18 12:10:00,32.1,32.25,32.07,32.13,2355000.0,32.1,32.25,32.07,32.13,2355000.0
2007-10-18 12:20:00,32.12,32.21,32.08,32.17,1037000.0,32.12,32.21,32.08,32.17,1037000.0
2007-10-18 12:30:00,32.18,32.18,31.95,31.99,1089000.0,32.18,32.18,31.95,31.99,1089000.0
2007-10-18 12:40:00,31.99,32.07,31.97,32.04,725000.0,31.99,32.07,31.97,32.04,725000.0
2007-10-18 12:50:00,32.04,32.11,31.95,32.02,1145000.0,32.04,32.11,31.95,32.02,1145000.0
2007-10-18 13:00:00,32.02,32.05,31.95,32.02,497000.0,32.02,32.05,31.95,32.02,497000.0
2007-10-18 13:10:00,32.02,32.04,31.83,31.99,1211000.0,32.02,32.04,31.83,31.99,1211000.0
2007-10-18 13:20:00,32.0,32.0,31.91,31.95,486000.0,32.0,32.0,31.91,31.95,486000.0
2007-10-18 13:30:00,31.94,32.06,31.93,32.02,1389000.0,31.94,32.06,31.93,32.02,1389000.0
2007-10-18 13:40:00,32.02,32.05,31.93,32.02,921000.0,32.02,32.05,31.93,32.02,921000.0
2007-10-18 13:50:00,32.03,32.23,32.01,32.14,1873000.0,32.03,32.23,32.01,32.14,1873000.0
2007-10-18 14:00:00,32.14,32.2,32.02,32.08,1107000.0,32.14,32.2,32.02,32.08,1107000.0
2007-10-18 14:10:00,32.1,32.1,32.0,32.02,540000.0,32.1,32.1,32.0,32.02,540000.0
2007-10-18 14:20:00,32.02,32.06,31.98,32.01,510000.0,32.02,32.06,31.98,32.01,510000.0
2007-10-18 14:30:00,31.99,32.02,31.96,32.0,595000.0,31.99,32.02,31.96,32.0,595000.0
2007-10-18 14:40:00,31.98,32.16,31.98,32.0,1068000.0,31.98,32.16,31.98,32.0,1068000.0
2007-10-18 14:50:00,32.0,32.08,31.99,32.01,527000.0,32.0,32.08,31.99,32.01,527000.0
2007-10-18 15:00:00,32.01,32.14,32.0,32.1,687000.0,32.01,32.14,32.0,32.1,687000.0
2007-10-18 15:10:00,32.12,32.24,32.06,32.21,1443000.0,32.12,32.24,32.06,32.21,1443000.0
2007-10-18 15:20:00,32.18,32.29,32.14,32.17,1275000.0,32.18,32.29,32.14,32.17,1275000.0
2007-10-18 15:30:00,32.18,32.22,32.1,32.16,790000.0,32.18,32.22,32.1,32.16,790000.0
2007-10-18 15:40:00,32.18,32.23,32.05,32.12,1056000.0,32.18,32.23,32.05,32.12,1056000.0
2007-10-18 15:50:00,32.12,32.19,31.97,32.0,1891000.0,32.12,32.19,31.97,32.0,1891000.0
2007-10-19 09:30:00,32.07,32.1,31.55,31.58,3228000.0,32.07,32.1,31.55,31.58,3228000.0
2007-10-19 09:40:00,31.58,31.7,31.45,31.67,3810000.0,31.58,31.7,31.45,31.67,3810000.0
2007-10-19 09:50:00,31.67,31.8,31.65,31.74,2151000.0,31.67,31.8,31.65,31.74,2151000.0
2007-10-19 10:00:00,31.73,31.8,31.47,31.69,3206000.0,31.73,31.8,31.47,31.69,3206000.0
2007-10-19 10:10:00,31.71,31.75,31.6,31.65,1540000.0,31.71,31.75,31.6,31.65,1540000.0
2007-10-19 10:20:00,31.65,31.8,31.62,31.71,1266000.0,31.65,31.8,31.62,31.71,1266000.0
2007-10-19 10:30:00,31.71,31.71,31.58,31.71,1607000.0,31.71,31.71,31.58,31.71,1607000.0
2007-10-19 10:40:00,31.72,31.72,31.54,31.57,1608000.0,31.72,31.72,31.54,31.57,1608000.0
2007-10-19 10:50:00,31.57,31.62,31.5,31.54,1640000.0,31.57,31.62,31.5,31.54,1640000.0
2007-10-19 11:00:00,31.54,31.6,31.46,31.57,1499000.0,31.54,31.6,31.46,31.57,1499000.0
2007-10-19 11:10:00,31.57,31.67,31.57,31.61,1528000.0,31.57,31.67,31.57,31.61,1528000.0
2007-10-19 11:20:00,31.6,31.7,31.53,31.68,1432000.0,31.6,31.7,31.53,31.68,1432000.0
2007-10-19 11:30:00,31.67,31.67,31.28,31.52,3406000.0,31.67,31.67,31.28,31.52,3406000.0
2007-10-19 11:40:00,31.55,31.68,31.52,31.68,730000.0,31.55,31.68,31.52,31.68,730000.0
2007-10-19 11:50:00,31.68,31.8,31.65,31.76,1321000.0,31.68,31.8,31.65,31.76,1321000.0
2007-10-19 12:00:00,31.75,31.84,31.7,31.8,908000.0,31.75,31.84,31.7,31.8,908000.0
2007-10-19 12:10:00,31.8,32.2,31.77,32.05,1746000.0,31.8,32.2,31.77,32.05,1746000.0
2007-10-19 12:20:00,32.03,32.08,31.82,31.83,1113000.0,32.03,32.08,31.82,31.83,1113000.0
2007-10-19 12:30:00,31.82,31.98,31.82,31.95,591000.0,31.82,31.98,31.82,31.95,591000.0
2007-10-19 12:40:00,31.93,32.0,31.88,31.95,643000.0,31.93,32.0,31.88,31.95,643000.0
2007-10-19 12:50:00,31.95,31.95,31.85,31.85,530000.0,31.95,31.95,31.85,31.85,530000.0
2007-10-19 13:00:00,31.86,31.9,31.77,31.83,668000.0,31.86,31.9,31.77,31.83,668000.0
2007-10-19 13:10:00,31.86,31.86,31.78,31.81,387000.0,31.86,31.86,31.78,31.81,387000.0
2007-10-19 13:20:00,31.81,31.85,31.7,31.8,989000.0,31.81,31.85,31.7,31.8,989000.0
2007-10-19 13:30:00,31.82,31.88,31.78,31.85,430000.0,31.82,31.88,31.78,31.85,430000.0
2007-10-19 13:40:00,31.86,31.9,31.8,31.86,463000.0,31.86,31.9,31.8,31.86,463000.0
2007-10-19 13:50:00,31.86,31.98,31.82,31.86,516000.0,31.86,31.98,31.82,31.86,516000.0
2007-10-19 14:00:00,31.85,31.86,31.78,31.84,469000.0,31.85,31.86,31.78,31.84,469000.0
2007-10-19 14:10:00,31.83,31.91,31.74,31.75,739000.0,31.83,31.91,31.74,31.75,739000.0
2007-10-19 14:20:00,31.76,31.8,31.73,31.76,648000.0,31.76,31.8,31.73,31.76,648000.0
2007-10-19 14:30:00,31.77,31.82,31.73,31.75,387000.0,31.77,31.82,31.73,31.75,387000.0
2007-10-19 14:40:00,31.76,31.78,31.68,31.72,775000.0,31.76,31.78,31.68,31.72,775000.0
2007-10-19 14:50:00,31.7,31.72,31.55,31.6,1386000.0,31.7,31.72,31.55,31.6,1386000.0
2007-10-19 15:00:00,31.57,31.67,31.56,31.62,927000.0,31.57,31.67,31.56,31.62,927000.0
2007-10-19 15:10:00,31.64,31.72,31.59,31.59,949000.0,31.64,31.72,31.59,31.59,949000.0
2007-10-19 15:20:00,31.59,31.64,31.56,31.59,989000.0,31.59,31.64,31.56,31.59,989000.0
2007-10-19 15:30:00,31.59,31.62,31.52,31.6,2130000.0,31.59,31.62,31.52,31.6,2130000.0
2007-10-19 15:40:00,31.58,31.6,31.49,31.59,2133000.0,31.58,31.6,31.49,31.59,2133000.0
2007-10-19 15:50:00,31.6,31.69,31.48,31.6,2998000.0,31.6,31.69,31.48,31.6,2998000.0
2007-10-22 09:30:00,31.12,31.12,30.5,30.78,4542000.0,31.12,31.12,30.5,30.78,4542000.0
2007-10-22 09:40:00,30.82,31.1,30.79,30.99,2883000.0,30.82,31.1,30.79,30.99,2883000.0
2007-10-22 09:50:00,30.98,31.44,30.96,31.09,3101000.0,30.98,31.44,30.96,31.09,3101000.0
2007-10-22 10:00:00,31.1,31.34,31.05,31.29,1453000.0,31.1,31.34,31.05,31.29,1453000.0
2007-10-22 10:10:00,31.25,31.72,31.18,31.59,2478000.0,31.25,31.72,31.18,31.59,2478000.0
2007-10-22 10:20:00,31.62,31.65,31.38,31.47,1257000.0,31.62,31.65,31.38,31.47,1257000.0
2007-10-22 10:30:00,31.47,31.54,31.27,31.36,1175000.0,31.47,31.54,31.27,31.36,1175000.0
2007-10-22 10:40:00,31.35,31.44,31.15,31.23,1386000.0,31.35,31.44,31.15,31.23,1386000.0
2007-10-22 10:50:00,31.21,31.28,31.05,31.24,1580000.0,31.21,31.28,31.05,31.24,1580000.0
2007-10-22 11:00:00,31.24,31.24,31.06,31.16,1512000.0,31.24,31.24,31.06,31.16,1512000.0
2007-10-22 11:10:00,31.15,31.28,31.15,31.2,678000.0,31.15,31.28,31.15,31.2,678000.0
2007-10-22 11:20:00,31.21,31.35,31.2,31.28,665000.0,31.21,31.35,31.2,31.28,665000.0
2007-10-22 11:30:00,31.28,31.31,31.17,31.18,458000.0,31.28,31.31,31.17,31.18,458000.0
2007-10-22 11:40:00,31.18,31.34,31.11,31.28,702000.0,31.18,31.34,31.11,31.28,702000.0
2007-10-22 11:50:00,31.28,31.37,31.2,31.36,554000.0,31.28,31.37,31.2,31.36,554000.0
2007-10-22 12:00:00,31.35,31.35,31.17,31.22,453000.0,31.35,31.35,31.17,31.22,453000.0
2007-10-22 12:10:00,31.22,31.25,31.11,31.2,424000.0,31.22,31.25,31.11,31.2,424000.0
2007-10-22 12:20:00,31.17,31.3,31.17,31.27,399000.0,31.17,31.3,31.17,31.27,399000.0
2007-10-22 12:30:00,31.27,31.35,31.23,31.26,510000.0,31.27,31.35,31.23,31.26,510000.0
2007-10-22 12:40:00,31.25,31.34,31.21,31.32,302000.0,31.25,31.34,31.21,31.32,302000.0
2007-10-22 12:50:00,31.34,31.59,31.33,31.51,1509000.0,31.34,31.59,31.33,31.51,1509000.0
2007-10-22 13:00:00,31.48,31.63,31.4,31.49,1082000.0,31.48,31.63,31.4,31.49,1082000.0
2007-10-22 13:10:00,31.48,31.57,31.42,31.51,568000.0,31.48,31.57,31.42,31.51,568000.0
2007-10-22 13:20:00,31.52,31.64,31.44,31.58,772000.0,31.52,31.64,31.44,31.58,772000.0
2007-10-22 13:30:00,31.58,31.62,31.43,31.49,468000.0,31.58,31.62,31.43,31.49,468000.0
2007-10-22 13:40:00,31.52,31.57,31.48,31.57,325000.0,31.52,31.57,31.48,31.57,325000.0
2007-10-22 13:50:00,31.57,31.57,31.33,31.4,632000.0,31.57,31.57,31.33,31.4,632000.0
2007-10-22 14:00:00,31.4,31.78,31.39,31.65,1709000.0,31.4,31.78,31.39,31.65,1709000.0
2007-10-22 14:10:00,31.65,31.79,31.58,31.78,1007000.0,31.65,31.79,31.58,31.78,1007000.0
2007-10-22 14:20:00,31.78,31.82,31.64,31.73,1143000.0,31.78,31.82,31.64,31.73,1143000.0
2007-10-22 14:30:00,31.73,31.77,31.46,31.57,890000.0,31.73,31.77,31.46,31.57,890000.0
2007-10-22 14:40:00,31.57,31.66,31.55,31.62,504000.0,31.57,31.66,31.55,31.62,504000.0
2007-10-22 14:50:00,31.62,31.64,31.47,31.54,677000.0,31.62,31.64,31.47,31.54,677000.0
2007-10-22 15:00:00,31.51,31.6,31.47,31.57,816000.0,31.51,31.6,31.47,31.57,816000.0
2007-10-22 15:10:00,31.57,31.6,31.51,31.54,627000.0,31.57,31.6,31.51,31.54,627000.0
2007-10-22 15:20:00,31.56,31.56,31.47,31.54,798000.0,31.56,31.56,31.47,31.54,798000.0
2007-10-22 15:30:00,31.54,31.56,31.51,31.54,475000.0,31.54,31.56,31.51,31.54,475000.0
2007-10-22 15:40:00,31.55,31.64,31.55,31.6,1014000.0,31.55,31.64,31.55,31.6,1014000.0
2007-10-22 15:50:00,31.62,31.64,31.56,31.62,1087000.0,31.62,31.64,31.56,31.62,1087000.0
2007-10-23 09:30:00,32.5,33.0,32.38,32.79,4980000.0,32.5,33.0,32.38,32.79,4980000.0
2007-10-23 09:40:00,32.82,32.83,32.59,32.67,2852000.0,32.82,32.83,32.59,32.67,2852000.0
2007-10-23 09:50:00,32.66,33.05,32.66,32.98,3644000.0,32.66,33.05,32.66,32.98,3644000.0
2007-10-23 10:00:00,32.96,33.31,32.83,33.25,3845000.0,32.96,33.31,32.83,33.25,3845000.0
2007-10-23 10:10:00,33.25,33.43,33.17,33.21,2944000.0,33.25,33.43,33.17,33.21,2944000.0
2007-10-23 10:20:00,33.19,33.33,33.13,33.28,1664000.0,33.19,33.33,33.13,33.28,1664000.0
2007-10-23 10:30:00,33.28,33.37,33.23,33.37,1062000.0,33.28,33.37,33.23,33.37,1062000.0
2007-10-23 10:40:00,33.36,33.48,33.29,33.39,1791000.0,33.36,33.48,33.29,33.39,1791000.0
2007-10-23 10:50:00,33.4,33.41,33.06,33.15,1882000.0,33.4,33.41,33.06,33.15,1882000.0
2007-10-23 11:00:00,33.14,33.19,32.9,32.99,1869000.0,33.14,33.19,32.9,32.99,1869000.0
2007-10-23 11:10:00,33.0,33.09,32.85,33.05,1838000.0,33.0,33.09,32.85,33.05,1838000.0
2007-10-23 11:20:00,33.05,33.15,32.91,33.15,957000.0,33.05,33.15,32.91,33.15,957000.0
2007-10-23 11:30:00,33.14,33.29,32.99,33.24,1338000.0,33.14,33.29,32.99,33.24,1338000.0
2007-10-23 11:40:00,33.24,33.34,33.22,33.27,1248000.0,33.24,33.34,33.22,33.27,1248000.0
2007-10-23 11:50:00,33.27,33.34,33.2,33.28,828000.0,33.27,33.34,33.2,33.28,828000.0
2007-10-23 12:00:00,33.28,33.28,33.11,33.12,958000.0,33.28,33.28,33.11,33.12,958000.0
2007-10-23 12:10:00,33.11,33.19,33.07,33.13,770000.0,33.11,33.19,33.07,33.13,770000.0
2007-10-23 12:20:00,33.13,33.24,33.1,33.16,431000.0,33.13,33.24,33.1,33.16,431000.0
2007-10-23 12:30:00,33.18,33.25,33.14,33.22,371000.0,33.18,33.25,33.14,33.22,371000.0
2007-10-23 12:40:00,33.25,33.34,33.22,33.34,671000.0,33.25,33.34,33.22,33.34,671000.0
2007-10-23 12:50:00,33.34,33.35,33.25,33.29,426000.0,33.34,33.35,33.25,33.29,426000.0
2007-10-23 13:00:00,33.29,33.39,33.25,33.38,666000.0,33.29,33.39,33.25,33.38,666000.0
2007-10-23 13:10:00,33.38,33.57,33.37,33.55,1852000.0,33.38,33.57,33.37,33.55,1852000.0
2007-10-23 13:20:00,33.54,33.6,33.46,33.53,1363000.0,33.54,33.6,33.46,33.53,1363000.0
2007-10-23 13:30:00,33.53,33.68,33.44,33.64,1368000.0,33.53,33.68,33.44,33.64,1368000.0
2007-10-23 13:40:00,33.61,33.79,33.59,33.73,1756000.0,33.61,33.79,33.59,33.73,1756000.0
2007-10-23 13:50:00,33.73,33.99,33.66,33.91,2546000.0,33.73,33.99,33.66,33.91,2546000.0
2007-10-23 14:00:00,33.93,34.3,33.9,34.19,3046000.0,33.93,34.3,33.9,34.19,3046000.0
2007-10-23 14:10:00,34.19,34.29,34.12,34.25,1882000.0,34.19,34.29,34.12,34.25,1882000.0
2007-10-23 14:20:00,34.25,34.52,34.23,34.29,2779000.0,34.25,34.52,34.23,34.29,2779000.0
2007-10-23 14:30:00,34.26,34.55,34.25,34.43,2127000.0,34.26,34.55,34.25,34.43,2127000.0
2007-10-23 14:40:00,34.46,34.48,34.15,34.3,1598000.0,34.46,34.48,34.15,34.3,1598000.0
2007-10-23 14:50:00,34.32,34.38,34.2,34.27,1108000.0,34.32,34.38,34.2,34.27,1108000.0
2007-10-23 15:00:00,34.27,34.51,34.23,34.38,1549000.0,34.27,34.51,34.23,34.38,1549000.0
2007-10-23 15:10:00,34.41,34.49,34.3,34.39,1057000.0,34.41,34.49,34.3,34.39,1057000.0
2007-10-23 15:20:00,34.39,34.85,34.36,34.79,3274000.0,34.39,34.85,34.36,34.79,3274000.0
2007-10-23 15:30:00,34.79,34.99,34.5,34.63,2813000.0,34.79,34.99,34.5,34.63,2813000.0
2007-10-23 15:40:00,34.64,34.79,34.62,34.65,1865000.0,34.64,34.79,34.62,34.65,1865000.0
2007-10-23 15:50:00,34.67,35.0,34.66,35.0,3164000.0,34.67,35.0,34.66,35.0,3164000.0
2007-10-24 09:30:00,34.39,34.65,34.21,34.46,4692000.0,34.39,34.65,34.21,34.46,4692000.0
2007-10-24 09:40:00,34.44,34.46,34.04,34.41,3870000.0,34.44,34.46,34.04,34.41,3870000.0
2007-10-24 09:50:00,34.4,34.5,34.31,34.37,2313000.0,34.4,34.5,34.31,34.37,2313000.0
2007-10-24 10:00:00,34.36,34.37,33.86,33.88,3658000.0,34.36,34.37,33.86,33.88,3658000.0
2007-10-24 10:10:00,33.87,33.87,33.38,33.56,4761000.0,33.87,33.87,33.38,33.56,4761000.0
2007-10-24 10:20:00,33.58,33.95,33.56,33.84,2159000.0,33.58,33.95,33.56,33.84,2159000.0
2007-10-24 10:30:00,33.83,33.88,33.58,33.6,1304000.0,33.83,33.88,33.58,33.6,1304000.0
2007-10-24 10:40:00,33.6,33.6,33.3,33.45,2271000.0,33.6,33.6,33.3,33.45,2271000.0
2007-10-24 10:50:00,33.48,33.52,33.31,33.45,1315000.0,33.48,33.52,33.31,33.45,1315000.0
2007-10-24 11:00:00,33.47,33.5,32.9,33.11,2975000.0,33.47,33.5,32.9,33.11,2975000.0
2007-10-24 11:10:00,33.11,33.17,32.86,32.94,2116000.0,33.11,33.17,32.86,32.94,2116000.0
2007-10-24 11:20:00,32.92,33.38,32.84,33.26,2026000.0,32.92,33.38,32.84,33.26,2026000.0
2007-10-24 11:30:00,33.29,33.5,33.16,33.44,1404000.0,33.29,33.5,33.16,33.44,1404000.0
2007-10-24 11:40:00,33.43,33.5,33.4,33.45,958000.0,33.43,33.5,33.4,33.45,958000.0
2007-10-24 11:50:00,33.47,33.8,33.41,33.48,2015000.0,33.47,33.8,33.41,33.48,2015000.0
2007-10-24 12:00:00,33.48,33.75,33.41,33.74,992000.0,33.48,33.75,33.41,33.74,992000.0
2007-10-24 12:10:00,33.75,33.8,33.63,33.75,1476000.0,33.75,33.8,33.63,33.75,1476000.0
2007-10-24 12:20:00,33.78,33.95,33.7,33.93,1550000.0,33.78,33.95,33.7,33.93,1550000.0
2007-10-24 12:30:00,33.95,34.07,33.88,33.92,1699000.0,33.95,34.07,33.88,33.92,1699000.0
2007-10-24 12:40:00,33.93,34.1,33.85,34.02,1330000.0,33.93,34.1,33.85,34.02,1330000.0
2007-10-24 12:50:00,34.05,34.05,33.63,33.86,1536000.0,34.05,34.05,33.63,33.86,1536000.0
2007-10-24 13:00:00,33.86,33.98,33.75,33.9,826000.0,33.86,33.98,33.75,33.9,826000.0
2007-10-24 13:10:00,33.91,34.01,33.75,33.82,1047000.0,33.91,34.01,33.75,33.82,1047000.0
2007-10-24 13:20:00,33.82,33.89,33.76,33.86,549000.0,33.82,33.89,33.76,33.86,549000.0
2007-10-24 13:30:00,33.87,33.97,33.67,33.68,991000.0,33.87,33.97,33.67,33.68,991000.0
2007-10-24 13:40:00,33.67,33.78,33.63,33.7,660000.0,33.67,33.78,33.63,33.7,660000.0
2007-10-24 13:50:00,33.7,33.73,33.41,33.71,1230000.0,33.7,33.73,33.41,33.71,1230000.0
2007-10-24 14:00:00,33.66,33.68,33.44,33.5,970000.0,33.66,33.68,33.44,33.5,970000.0
2007-10-24 14:10:00,33.5,33.58,33.43,33.43,632000.0,33.5,33.58,33.43,33.43,632000.0
2007-10-24 14:20:00,33.43,34.0,33.43,33.81,2013000.0,33.43,34.0,33.43,33.81,2013000.0
2007-10-24 14:30:00,33.8,33.89,33.7,33.71,1268000.0,33.8,33.89,33.7,33.71,1268000.0
2007-10-24 14:40:00,33.71,33.79,33.5,33.73,920000.0,33.71,33.79,33.5,33.73,920000.0
2007-10-24 14:50:00,33.74,33.85,33.48,33.77,1792000.0,33.74,33.85,33.48,33.77,1792000.0
2007-10-24 15:00:00,33.75,33.95,33.7,33.85,1294000.0,33.75,33.95,33.7,33.85,1294000.0
2007-10-24 15:10:00,33.81,34.04,33.75,33.8,2664000.0,33.81,34.04,33.75,33.8,2664000.0
2007-10-24 15:20:00,33.8,33.93,33.7,33.92,1287000.0,33.8,33.93,33.7,33.92,1287000.0
2007-10-24 15:30:00,33.92,34.07,33.8,33.87,2194000.0,33.92,34.07,33.8,33.87,2194000.0
2007-10-24 15:40:00,33.87,33.93,33.55,33.62,1789000.0,33.87,33.93,33.55,33.62,1789000.0
2007-10-24 15:50:00,33.64,33.77,33.5,33.6,1979000.0,33.64,33.77,33.5,33.6,1979000.0
2007-10-25 09:30:00,34.19,34.38,33.85,34.15,3906000.0,34.19,34.38,33.85,34.15,3906000.0
2007-10-25 09:40:00,34.17,34.81,34.15,34.38,5829000.0,34.17,34.81,34.15,34.38,5829000.0
2007-10-25 09:50:00,34.4,34.58,34.16,34.27,2503000.0,34.4,34.58,34.16,34.27,2503000.0
2007-10-25 10:00:00,34.27,34.63,34.21,34.55,2799000.0,34.27,34.63,34.21,34.55,2799000.0
2007-10-25 10:10:00,34.57,34.89,34.55,34.86,2938000.0,34.57,34.89,34.55,34.86,2938000.0
2007-10-25 10:20:00,34.85,34.89,34.55,34.62,2468000.0,34.85,34.89,34.55,34.62,2468000.0
2007-10-25 10:30:00,34.65,34.69,34.5,34.62,1067000.0,34.65,34.69,34.5,34.62,1067000.0
2007-10-25 10:40:00,34.61,34.74,34.54,34.68,1021000.0,34.61,34.74,34.54,34.68,1021000.0
2007-10-25 10:50:00,34.7,34.74,34.62,34.67,618000.0,34.7,34.74,34.62,34.67,618000.0
2007-10-25 11:00:00,34.66,34.72,34.45,34.55,1191000.0,34.66,34.72,34.45,34.55,1191000.0
2007-10-25 11:10:00,34.53,34.59,34.48,34.52,730000.0,34.53,34.59,34.48,34.52,730000.0
2007-10-25 11:20:00,34.51,34.67,34.5,34.6,730000.0,34.51,34.67,34.5,34.6,730000.0
2007-10-25 11:30:00,34.62,34.73,34.6,34.63,856000.0,34.62,34.73,34.6,34.63,856000.0
2007-10-25 11:40:00,34.63,34.67,34.57,34.61,654000.0,34.63,34.67,34.57,34.61,654000.0
2007-10-25 11:50:00,34.6,34.62,34.46,34.46,733000.0,34.6,34.62,34.46,34.46,733000.0
2007-10-25 12:00:00,34.46,34.5,34.31,34.37,1210000.0,34.46,34.5,34.31,34.37,1210000.0
2007-10-25 12:10:00,34.36,34.55,34.34,34.52,851000.0,34.36,34.55,34.34,34.52,851000.0
2007-10-25 12:20:00,34.48,34.59,34.44,34.53,463000.0,34.48,34.59,34.44,34.53,463000.0
2007-10-25 12:30:00,34.55,34.56,34.42,34.5,526000.0,34.55,34.56,34.42,34.5,526000.0
2007-10-25 12:40:00,34.5,34.55,34.4,34.4,452000.0,34.5,34.55,34.4,34.4,452000.0
2007-10-25 12:50:00,34.41,34.47,34.38,34.39,543000.0,34.41,34.47,34.38,34.39,543000.0
2007-10-25 13:00:00,34.43,34.43,34.15,34.32,1243000.0,34.43,34.43,34.15,34.32,1243000.0
2007-10-25 13:10:00,34.3,34.41,34.27,34.32,701000.0,34.3,34.41,34.27,34.32,701000.0
2007-10-25 13:20:00,34.31,34.4,34.23,34.31,1047000.0,34.31,34.4,34.23,34.31,1047000.0
2007-10-25 13:30:00,34.31,34.35,34.25,34.25,688000.0,34.31,34.35,34.25,34.25,688000.0
2007-10-25 13:40:00,34.25,34.27,34.04,34.15,1528000.0,34.25,34.27,34.04,34.15,1528000.0
2007-10-25 13:50:00,34.13,34.15,34.0,34.0,1118000.0,34.13,34.15,34.0,34.0,1118000.0
2007-10-25 14:00:00,34.0,34.07,33.9,33.96,1913000.0,34.0,34.07,33.9,33.96,1913000.0
2007-10-25 14:10:00,33.96,34.3,33.96,34.27,1198000.0,33.96,34.3,33.96,34.27,1198000.0
2007-10-25 14:20:00,34.28,34.54,34.23,34.49,1653000.0,34.28,34.54,34.23,34.49,1653000.0
2007-10-25 14:30:00,34.49,34.55,34.37,34.47,1171000.0,34.49,34.55,34.37,34.47,1171000.0
2007-10-25 14:40:00,34.47,34.52,34.34,34.4,976000.0,34.47,34.52,34.34,34.4,976000.0
2007-10-25 14:50:00,34.4,34.5,34.34,34.43,977000.0,34.4,34.5,34.34,34.43,977000.0
2007-10-25 15:00:00,34.42,34.5,34.34,34.48,1108000.0,34.42,34.5,34.34,34.48,1108000.0
2007-10-25 15:10:00,34.47,34.5,34.36,34.5,1099000.0,34.47,34.5,34.36,34.5,1099000.0
2007-10-25 15:20:00,34.5,34.65,34.47,34.56,1784000.0,34.5,34.65,34.47,34.56,1784000.0
2007-10-25 15:30:00,34.59,34.6,34.0,34.03,2378000.0,34.59,34.6,34.0,34.03,2378000.0
2007-10-25 15:40:00,34.04,34.35,33.8,33.97,3492000.0,34.04,34.35,33.8,33.97,3492000.0
2007-10-25 15:50:00,33.97,34.1,33.21,33.3,5815000.0,33.97,34.1,33.21,33.3,5815000.0
2007-10-26 09:30:00,34.8,35.87,34.76,35.11,13108000.0,34.8,35.87,34.76,35.11,13108000.0
2007-10-26 09:40:00,35.11,35.35,34.55,34.91,8095000.0,35.11,35.35,34.55,34.91,8095000.0
2007-10-26 09:50:00,34.93,35.29,34.75,35.16,4490000.0,34.93,35.29,34.75,35.16,4490000.0
2007-10-26 10:00:00,35.14,35.4,34.85,35.1,4354000.0,35.14,35.4,34.85,35.1,4354000.0
2007-10-26 10:10:00,35.1,35.1,34.77,34.86,3439000.0,35.1,35.1,34.77,34.86,3439000.0
2007-10-26 10:20:00,34.9,34.9,34.24,34.33,3864000.0,34.9,34.9,34.24,34.33,3864000.0
2007-10-26 10:30:00,34.3,34.79,34.24,34.61,2789000.0,34.3,34.79,34.24,34.61,2789000.0
2007-10-26 10:40:00,34.59,34.68,34.2,34.44,3124000.0,34.59,34.68,34.2,34.44,3124000.0
2007-10-26 10:50:00,34.41,34.79,34.3,34.69,2488000.0,34.41,34.79,34.3,34.69,2488000.0
2007-10-26 11:00:00,34.7,34.75,34.6,34.66,930000.0,34.7,34.75,34.6,34.66,930000.0
2007-10-26 11:10:00,34.66,34.85,34.6,34.61,1159000.0,34.66,34.85,34.6,34.61,1159000.0
2007-10-26 11:20:00,34.62,34.64,34.46,34.56,1091000.0,34.62,34.64,34.46,34.56,1091000.0
2007-10-26 11:30:00,34.56,34.59,34.41,34.41,1169000.0,34.56,34.59,34.41,34.41,1169000.0
2007-10-26 11:40:00,34.41,34.55,34.32,34.45,1176000.0,34.41,34.55,34.32,34.45,1176000.0
2007-10-26 11:50:00,34.46,34.58,34.33,34.35,880000.0,34.46,34.58,34.33,34.35,880000.0
2007-10-26 12:00:00,34.35,34.45,34.27,34.32,1276000.0,34.35,34.45,34.27,34.32,1276000.0
2007-10-26 12:10:00,34.32,34.5,34.3,34.38,1013000.0,34.32,34.5,34.3,34.38,1013000.0
2007-10-26 12:20:00,34.38,34.64,34.33,34.6,797000.0,34.38,34.64,34.33,34.6,797000.0
2007-10-26 12:30:00,34.62,34.65,34.52,34.64,652000.0,34.62,34.65,34.52,34.64,652000.0
2007-10-26 12:40:00,34.61,34.65,34.48,34.55,527000.0,34.61,34.65,34.48,34.55,527000.0
2007-10-26 12:50:00,34.57,34.7,34.52,34.62,654000.0,34.57,34.7,34.52,34.62,654000.0
2007-10-26 13:00:00,34.58,34.86,34.56,34.77,1599000.0,34.58,34.86,34.56,34.77,1599000.0
2007-10-26 13:10:00,34.79,35.04,34.75,34.94,1793000.0,34.79,35.04,34.75,34.94,1793000.0
2007-10-26 13:20:00,34.96,35.2,34.95,35.1,1834000.0,34.96,35.2,34.95,35.1,1834000.0
2007-10-26 13:30:00,35.11,35.29,35.06,35.24,2211000.0,35.11,35.29,35.06,35.24,2211000.0
2007-10-26 13:40:00,35.25,35.3,35.13,35.25,1249000.0,35.25,35.3,35.13,35.25,1249000.0
2007-10-26 13:50:00,35.27,35.5,35.24,35.42,3023000.0,35.27,35.5,35.24,35.42,3023000.0
2007-10-26 14:00:00,35.44,35.79,35.35,35.74,4084000.0,35.44,35.79,35.35,35.74,4084000.0
2007-10-26 14:10:00,35.74,35.99,35.71,35.86,5868000.0,35.74,35.99,35.71,35.86,5868000.0
2007-10-26 14:20:00,35.86,35.86,35.39,35.55,3817000.0,35.86,35.86,35.39,35.55,3817000.0
2007-10-26 14:30:00,35.55,35.68,35.42,35.5,1859000.0,35.55,35.68,35.42,35.5,1859000.0
2007-10-26 14:40:00,35.53,35.56,35.22,35.36,1917000.0,35.53,35.56,35.22,35.36,1917000.0
2007-10-26 14:50:00,35.36,35.45,35.35,35.41,1040000.0,35.36,35.45,35.35,35.41,1040000.0
2007-10-26 15:00:00,35.42,35.82,35.4,35.46,3545000.0,35.42,35.82,35.4,35.46,3545000.0
2007-10-26 15:10:00,35.58,35.77,35.47,35.67,1844000.0,35.58,35.77,35.47,35.67,1844000.0
2007-10-26 15:20:00,35.7,35.7,35.35,35.53,2125000.0,35.7,35.7,35.35,35.53,2125000.0
2007-10-26 15:30:00,35.54,35.78,35.5,35.59,2344000.0,35.54,35.78,35.5,35.59,2344000.0
2007-10-26 15:40:00,35.56,35.69,35.35,35.38,2462000.0,35.56,35.69,35.35,35.38,2462000.0
2007-10-26 15:50:00,35.39,35.53,35.2,35.33,3197000.0,35.39,35.53,35.2,35.33,3197000.0
2007-10-29 09:30:00,36.1,36.7,35.73,36.4,7329000.0,36.1,36.7,35.73,36.4,7329000.0
2007-10-29 09:40:00,36.43,36.76,36.27,36.6,4399000.0,36.43,36.76,36.27,36.6,4399000.0
2007-10-29 09:50:00,36.62,36.77,36.46,36.51,3073000.0,36.62,36.77,36.46,36.51,3073000.0
2007-10-29 10:00:00,36.52,36.6,36.31,36.47,2247000.0,36.52,36.6,36.31,36.47,2247000.0
2007-10-29 10:10:00,36.48,36.55,36.33,36.34,2081000.0,36.48,36.55,36.33,36.34,2081000.0
2007-10-29 10:20:00,36.34,36.6,36.31,36.6,2101000.0,36.34,36.6,36.31,36.6,2101000.0
2007-10-29 10:30:00,36.6,36.65,36.36,36.42,1709000.0,36.6,36.65,36.36,36.42,1709000.0
2007-10-29 10:40:00,36.41,36.54,36.37,36.47,814000.0,36.41,36.54,36.37,36.47,814000.0
2007-10-29 10:50:00,36.48,36.49,36.38,36.42,643000.0,36.48,36.49,36.38,36.42,643000.0
2007-10-29 11:00:00,36.41,36.53,36.36,36.51,947000.0,36.41,36.53,36.36,36.51,947000.0
2007-10-29 11:10:00,36.52,36.55,36.39,36.44,1053000.0,36.52,36.55,36.39,36.44,1053000.0
2007-10-29 11:20:00,36.45,36.49,36.42,36.47,461000.0,36.45,36.49,36.42,36.47,461000.0
2007-10-29 11:30:00,36.47,36.54,36.45,36.5,723000.0,36.47,36.54,36.45,36.5,723000.0
2007-10-29 11:40:00,36.48,36.52,36.43,36.45,462000.0,36.48,36.52,36.43,36.45,462000.0
2007-10-29 11:50:00,36.45,36.49,36.43,36.46,364000.0,36.45,36.49,36.43,36.46,364000.0
2007-10-29 12:00:00,36.45,36.55,36.44,36.53,773000.0,36.45,36.55,36.44,36.53,773000.0
2007-10-29 12:10:00,36.55,36.64,36.51,36.6,1282000.0,36.55,36.64,36.51,36.6,1282000.0
2007-10-29 12:20:00,36.6,36.68,36.55,36.57,1073000.0,36.6,36.68,36.55,36.57,1073000.0
2007-10-29 12:30:00,36.58,36.6,36.48,36.5,624000.0,36.58,36.6,36.48,36.5,624000.0
2007-10-29 12:40:00,36.5,36.55,36.44,36.5,429000.0,36.5,36.55,36.44,36.5,429000.0
2007-10-29 12:50:00,36.49,36.57,36.48,36.51,336000.0,36.49,36.57,36.48,36.51,336000.0
2007-10-29 13:00:00,36.5,36.58,36.49,36.57,346000.0,36.5,36.58,36.49,36.57,346000.0
2007-10-29 13:10:00,36.56,36.61,36.55,36.56,312000.0,36.56,36.61,36.55,36.56,312000.0
2007-10-29 13:20:00,36.57,36.58,36.52,36.53,282000.0,36.57,36.58,36.52,36.53,282000.0
2007-10-29 13:30:00,36.54,36.63,36.53,36.6,494000.0,36.54,36.63,36.53,36.6,494000.0
2007-10-29 13:40:00,36.61,36.75,36.59,36.68,1052000.0,36.61,36.75,36.59,36.68,1052000.0
2007-10-29 13:50:00,36.68,36.77,36.68,36.74,1038000.0,36.68,36.77,36.68,36.74,1038000.0
2007-10-29 14:00:00,36.74,36.77,36.6,36.65,991000.0,36.74,36.77,36.6,36.65,991000.0
2007-10-29 14:10:00,36.64,36.68,36.49,36.62,1437000.0,36.64,36.68,36.49,36.62,1437000.0
2007-10-29 14:20:00,36.61,36.65,36.57,36.58,319000.0,36.61,36.65,36.57,36.58,319000.0
2007-10-29 14:30:00,36.57,36.58,36.46,36.58,901000.0,36.57,36.58,36.46,36.58,901000.0
2007-10-29 14:40:00,36.56,36.65,36.52,36.58,472000.0,36.56,36.65,36.52,36.58,472000.0
2007-10-29 14:50:00,36.59,36.66,36.56,36.63,437000.0,36.59,36.66,36.56,36.63,437000.0
2007-10-29 15:00:00,36.63,36.65,36.58,36.64,459000.0,36.63,36.65,36.58,36.64,459000.0
2007-10-29 15:10:00,36.64,36.67,36.6,36.63,571000.0,36.64,36.67,36.6,36.63,571000.0
2007-10-29 15:20:00,36.63,36.65,36.55,36.58,755000.0,36.63,36.65,36.55,36.58,755000.0
2007-10-29 15:30:00,36.6,36.61,36.4,36.41,1118000.0,36.6,36.61,36.4,36.41,1118000.0
2007-10-29 15:40:00,36.4,36.5,36.3,36.43,2025000.0,36.4,36.5,36.3,36.43,2025000.0
2007-10-29 15:50:00,36.43,36.59,36.41,36.52,2099000.0,36.43,36.59,36.41,36.52,2099000.0
2007-10-30 09:30:00,36.52,37.05,36.26,37.02,4553000.0,36.52,37.05,36.26,37.02,4553000.0
2007-10-30 09:40:00,37.0,37.04,36.77,36.9,2706000.0,37.0,37.04,36.77,36.9,2706000.0
2007-10-30 09:50:00,36.89,36.94,36.8,36.88,1514000.0,36.89,36.94,36.8,36.88,1514000.0
2007-10-30 10:00:00,36.87,37.03,36.8,36.86,2897000.0,36.87,37.03,36.8,36.86,2897000.0
2007-10-30 10:10:00,36.85,36.98,36.82,36.98,1838000.0,36.85,36.98,36.82,36.98,1838000.0
2007-10-30 10:20:00,36.98,37.55,36.95,37.44,4556000.0,36.98,37.55,36.95,37.44,4556000.0
2007-10-30 10:30:00,37.43,37.67,37.32,37.54,3593000.0,37.43,37.67,37.32,37.54,3593000.0
2007-10-30 10:40:00,37.54,37.65,37.46,37.56,1854000.0,37.54,37.65,37.46,37.56,1854000.0
2007-10-30 10:50:00,37.58,37.67,37.51,37.66,1347000.0,37.58,37.67,37.51,37.66,1347000.0
2007-10-30 11:00:00,37.66,37.67,37.5,37.55,1522000.0,37.66,37.67,37.5,37.55,1522000.0
2007-10-30 11:10:00,37.55,37.85,37.55,37.81,2684000.0,37.55,37.85,37.55,37.81,2684000.0
2007-10-30 11:20:00,37.81,37.89,37.55,37.55,2227000.0,37.81,37.89,37.55,37.55,2227000.0
2007-10-30 11:30:00,37.57,37.74,37.52,37.63,1395000.0,37.57,37.74,37.52,37.63,1395000.0
2007-10-30 11:40:00,37.64,37.78,37.63,37.72,1378000.0,37.64,37.78,37.63,37.72,1378000.0
2007-10-30 11:50:00,37.72,37.8,37.59,37.7,1232000.0,37.72,37.8,37.59,37.7,1232000.0
2007-10-30 12:00:00,37.71,37.88,37.7,37.86,1490000.0,37.71,37.88,37.7,37.86,1490000.0
2007-10-30 12:10:00,37.86,38.11,37.83,38.03,2689000.0,37.86,38.11,37.83,38.03,2689000.0
2007-10-30 12:20:00,38.04,38.1,37.91,37.96,1883000.0,38.04,38.1,37.91,37.96,1883000.0
2007-10-30 12:30:00,37.96,38.05,37.91,37.96,969000.0,37.96,38.05,37.91,37.96,969000.0
2007-10-30 12:40:00,37.94,38.0,37.85,37.97,1131000.0,37.94,38.0,37.85,37.97,1131000.0
2007-10-30 12:50:00,37.96,38.04,37.93,38.0,609000.0,37.96,38.04,37.93,38.0,609000.0
2007-10-30 13:00:00,37.97,38.03,37.96,38.0,648000.0,37.97,38.03,37.96,38.0,648000.0
2007-10-30 13:10:00,38.02,38.27,38.0,38.27,1801000.0,38.02,38.27,38.0,38.27,1801000.0
2007-10-30 13:20:00,38.26,38.38,38.22,38.33,1844000.0,38.26,38.38,38.22,38.33,1844000.0
2007-10-30 13:30:00,38.33,38.49,38.33,38.49,2003000.0,38.33,38.49,38.33,38.49,2003000.0
2007-10-30 13:40:00,38.48,38.52,38.36,38.44,1466000.0,38.48,38.52,38.36,38.44,1466000.0
2007-10-30 13:50:00,38.44,38.55,38.34,38.38,1921000.0,38.44,38.55,38.34,38.38,1921000.0
2007-10-30 14:00:00,38.39,38.43,38.31,38.37,1218000.0,38.39,38.43,38.31,38.37,1218000.0
2007-10-30 14:10:00,38.36,38.4,38.21,38.35,2020000.0,38.36,38.4,38.21,38.35,2020000.0
2007-10-30 14:20:00,38.34,38.38,38.06,38.08,1696000.0,38.34,38.38,38.06,38.08,1696000.0
2007-10-30 14:30:00,38.07,38.19,37.75,38.01,3137000.0,38.07,38.19,37.75,38.01,3137000.0
2007-10-30 14:40:00,38.02,38.06,37.91,37.92,1294000.0,38.02,38.06,37.91,37.92,1294000.0
2007-10-30 14:50:00,37.92,37.97,37.54,37.69,2641000.0,37.92,37.97,37.54,37.69,2641000.0
2007-10-30 15:00:00,37.67,37.82,37.55,37.79,1863000.0,37.67,37.82,37.55,37.79,1863000.0
2007-10-30 15:10:00,37.77,38.03,37.73,38.03,1538000.0,37.77,38.03,37.73,38.03,1538000.0
2007-10-30 15:20:00,38.02,38.05,37.51,37.51,2116000.0,38.02,38.05,37.51,37.51,2116000.0
2007-10-30 15:30:00,37.51,37.6,36.9,37.13,5126000.0,37.51,37.6,36.9,37.13,5126000.0
2007-10-30 15:40:00,37.13,37.28,36.84,37.19,3406000.0,37.13,37.28,36.84,37.19,3406000.0
2007-10-30 15:50:00,37.24,37.47,37.0,37.05,3189000.0,37.24,37.47,37.0,37.05,3189000.0
2007-10-31 09:30:00,37.85,38.19,37.7,37.92,4638000.0,37.85,38.19,37.7,37.92,4638000.0
2007-10-31 09:40:00,37.96,37.96,37.64,37.79,2778000.0,37.96,37.96,37.64,37.79,2778000.0
2007-10-31 09:50:00,37.79,38.02,37.72,37.8,2044000.0,37.79,38.02,37.72,37.8,2044000.0
2007-10-31 10:00:00,37.81,37.92,37.79,37.9,856000.0,37.81,37.92,37.79,37.9,856000.0
2007-10-31 10:10:00,37.9,38.02,37.86,37.9,1580000.0,37.9,38.02,37.86,37.9,1580000.0
2007-10-31 10:20:00,37.88,37.99,37.88,37.98,616000.0,37.88,37.99,37.88,37.98,616000.0
2007-10-31 10:30:00,37.96,38.1,37.9,38.09,1317000.0,37.96,38.1,37.9,38.09,1317000.0
2007-10-31 10:40:00,38.09,38.1,37.83,37.89,1591000.0,38.09,38.1,37.83,37.89,1591000.0
2007-10-31 10:50:00,37.87,37.9,37.77,37.81,1738000.0,37.87,37.9,37.77,37.81,1738000.0
2007-10-31 11:00:00,37.81,37.9,37.76,37.84,965000.0,37.81,37.9,37.76,37.84,965000.0
2007-10-31 11:10:00,37.84,37.88,37.81,37.86,759000.0,37.84,37.88,37.81,37.86,759000.0
2007-10-31 11:20:00,37.86,37.94,37.84,37.94,514000.0,37.86,37.94,37.84,37.94,514000.0
2007-10-31 11:30:00,37.94,37.99,37.9,37.9,640000.0,37.94,37.99,37.9,37.9,640000.0
2007-10-31 11:40:00,37.91,37.93,37.84,37.87,425000.0,37.91,37.93,37.84,37.87,425000.0
2007-10-31 11:50:00,37.86,37.92,37.85,37.91,335000.0,37.86,37.92,37.85,37.91,335000.0
2007-10-31 12:00:00,37.91,37.98,37.89,37.9,439000.0,37.91,37.98,37.89,37.9,439000.0
2007-10-31 12:10:00,37.92,37.97,37.81,37.81,507000.0,37.92,37.97,37.81,37.81,507000.0
2007-10-31 12:20:00,37.81,37.86,37.78,37.85,789000.0,37.81,37.86,37.78,37.85,789000.0
2007-10-31 12:30:00,37.82,37.84,37.81,37.82,466000.0,37.82,37.84,37.81,37.82,466000.0
2007-10-31 12:40:00,37.84,37.91,37.81,37.88,529000.0,37.84,37.91,37.81,37.88,529000.0
2007-10-31 12:50:00,37.88,37.9,37.82,37.85,217000.0,37.88,37.9,37.82,37.85,217000.0
2007-10-31 13:00:00,37.84,37.86,37.82,37.85,445000.0,37.84,37.86,37.82,37.85,445000.0
2007-10-31 13:10:00,37.85,38.09,37.85,38.05,784000.0,37.85,38.09,37.85,38.05,784000.0
2007-10-31 13:20:00,38.05,38.05,37.95,38.05,551000.0,38.05,38.05,37.95,38.05,551000.0
2007-10-31 13:30:00,38.05,38.05,37.96,37.97,211000.0,38.05,38.05,37.96,37.97,211000.0
2007-10-31 13:40:00,37.96,38.06,37.96,38.03,571000.0,37.96,38.06,37.96,38.03,571000.0
2007-10-31 13:50:00,38.03,38.05,37.86,37.94,748000.0,38.03,38.05,37.86,37.94,748000.0
2007-10-31 14:00:00,37.96,37.99,37.82,37.85,823000.0,37.96,37.99,37.82,37.85,823000.0
2007-10-31 14:10:00,37.85,37.87,37.2,37.8,4475000.0,37.85,37.87,37.2,37.8,4475000.0
2007-10-31 14:20:00,37.8,37.84,37.42,37.74,2859000.0,37.8,37.84,37.42,37.74,2859000.0
2007-10-31 14:30:00,37.71,38.07,37.67,37.9,3308000.0,37.71,38.07,37.67,37.9,3308000.0
2007-10-31 14:40:00,37.9,38.17,37.9,38.13,3730000.0,37.9,38.17,37.9,38.13,3730000.0
2007-10-31 14:50:00,38.13,38.43,38.03,38.38,3605000.0,38.13,38.43,38.03,38.38,3605000.0
2007-10-31 15:00:00,38.37,38.4,38.1,38.22,2463000.0,38.37,38.4,38.1,38.22,2463000.0
2007-10-31 15:10:00,38.25,38.27,38.01,38.08,1683000.0,38.25,38.27,38.01,38.08,1683000.0
2007-10-31 15:20:00,38.08,38.08,37.72,37.78,2003000.0,38.08,38.08,37.72,37.78,2003000.0
2007-10-31 15:30:00,37.78,38.04,37.75,37.93,1544000.0,37.78,38.04,37.75,37.93,1544000.0
2007-10-31 15:40:00,37.95,38.17,37.95,38.05,2293000.0,37.95,38.17,37.95,38.05,2293000.0
2007-10-31 15:50:00,38.06,38.27,38.04,38.23,2737000.0,38.06,38.27,38.04,38.23,2737000.0
2007-11-01 09:30:00,37.68,37.89,37.55,37.68,3279000.0,37.68,37.89,37.55,37.68,3279000.0
2007-11-01 09:40:00,37.68,38.5,37.62,38.03,4739000.0,37.68,38.5,37.62,38.03,4739000.0
2007-11-01 09:50:00,38.05,38.4,37.66,38.12,6840000.0,38.05,38.4,37.66,38.12,6840000.0
2007-11-01 10:00:00,38.12,38.33,38.02,38.27,2734000.0,38.12,38.33,38.02,38.27,2734000.0
2007-11-01 10:10:00,38.29,38.33,38.05,38.14,3142000.0,38.29,38.33,38.05,38.14,3142000.0
2007-11-01 10:20:00,38.15,38.37,38.14,38.24,2578000.0,38.15,38.37,38.14,38.24,2578000.0
2007-11-01 10:30:00,38.21,38.43,38.2,38.42,2133000.0,38.21,38.43,38.2,38.42,2133000.0
2007-11-01 10:40:00,38.42,38.87,38.34,38.8,3758000.0,38.42,38.87,38.34,38.8,3758000.0
2007-11-01 10:50:00,38.8,38.98,38.75,38.92,2545000.0,38.8,38.98,38.75,38.92,2545000.0
2007-11-01 11:00:00,38.9,39.02,38.81,38.9,2363000.0,38.9,39.02,38.81,38.9,2363000.0
2007-11-01 11:10:00,38.9,38.97,38.8,38.81,1770000.0,38.9,38.97,38.8,38.81,1770000.0
2007-11-01 11:20:00,38.81,38.95,38.8,38.94,863000.0,38.81,38.95,38.8,38.94,863000.0
2007-11-01 11:30:00,38.95,38.95,38.6,38.66,2198000.0,38.95,38.95,38.6,38.66,2198000.0
2007-11-01 11:40:00,38.67,38.79,38.54,38.75,1677000.0,38.67,38.79,38.54,38.75,1677000.0
2007-11-01 11:50:00,38.76,38.85,38.72,38.85,692000.0,38.76,38.85,38.72,38.85,692000.0
2007-11-01 12:00:00,38.85,38.92,38.82,38.86,925000.0,38.85,38.92,38.82,38.86,925000.0
2007-11-01 12:10:00,38.86,38.92,38.78,38.89,576000.0,38.86,38.92,38.78,38.89,576000.0
2007-11-01 12:20:00,38.9,38.91,38.67,38.72,916000.0,38.9,38.91,38.67,38.72,916000.0
2007-11-01 12:30:00,38.7,38.79,38.69,38.77,531000.0,38.7,38.79,38.69,38.77,531000.0
2007-11-01 12:40:00,38.79,38.8,38.71,38.77,294000.0,38.79,38.8,38.71,38.77,294000.0
2007-11-01 12:50:00,38.77,38.97,38.74,38.97,670000.0,38.77,38.97,38.74,38.97,670000.0
2007-11-01 13:00:00,38.97,39.34,38.9,39.32,2253000.0,38.97,39.34,38.9,39.32,2253000.0
2007-11-01 13:10:00,39.29,39.35,39.12,39.27,1578000.0,39.29,39.35,39.12,39.27,1578000.0
2007-11-01 13:20:00,39.3,39.35,39.1,39.14,1277000.0,39.3,39.35,39.1,39.14,1277000.0
2007-11-01 13:30:00,39.14,39.27,39.03,39.23,929000.0,39.14,39.27,39.03,39.23,929000.0
2007-11-01 13:40:00,39.24,39.25,38.83,38.96,1741000.0,39.24,39.25,38.83,38.96,1741000.0
2007-11-01 13:50:00,38.97,38.98,38.66,38.72,1699000.0,38.97,38.98,38.66,38.72,1699000.0
2007-11-01 14:00:00,38.7,38.97,38.7,38.9,1101000.0,38.7,38.97,38.7,38.9,1101000.0
2007-11-01 14:10:00,38.9,38.95,38.82,38.89,635000.0,38.9,38.95,38.82,38.89,635000.0
2007-11-01 14:20:00,38.9,38.92,38.78,38.78,715000.0,38.9,38.92,38.78,38.78,715000.0
2007-11-01 14:30:00,38.78,38.97,38.71,38.96,1069000.0,38.78,38.97,38.71,38.96,1069000.0
2007-11-01 14:40:00,38.93,39.14,38.93,39.12,1124000.0,38.93,39.14,38.93,39.12,1124000.0
2007-11-01 14:50:00,39.12,39.14,39.03,39.07,545000.0,39.12,39.14,39.03,39.07,545000.0
2007-11-01 15:00:00,39.06,39.15,38.98,39.12,880000.0,39.06,39.15,38.98,39.12,880000.0
2007-11-01 15:10:00,39.1,39.13,38.83,38.94,1226000.0,39.1,39.13,38.83,38.94,1226000.0
2007-11-01 15:20:00,38.9,38.91,38.55,38.7,4149000.0,38.9,38.91,38.55,38.7,4149000.0
2007-11-01 15:30:00,38.67,38.85,38.62,38.67,1407000.0,38.67,38.85,38.62,38.67,1407000.0
2007-11-01 15:40:00,38.7,38.82,38.62,38.66,1510000.0,38.7,38.82,38.62,38.66,1510000.0
2007-11-01 15:50:00,38.68,38.69,38.35,38.59,3592000.0,38.68,38.69,38.35,38.59,3592000.0
2007-11-02 09:30:00,39.86,39.9,39.34,39.47,6486000.0,39.86,39.9,39.34,39.47,6486000.0
2007-11-02 09:40:00,39.47,39.88,39.46,39.55,4876000.0,39.47,39.88,39.46,39.55,4876000.0
2007-11-02 09:50:00,39.55,39.57,38.76,39.41,4914000.0,39.55,39.57,38.76,39.41,4914000.0
2007-11-02 10:00:00,39.41,39.45,38.85,39.3,3305000.0,39.41,39.45,38.85,39.3,3305000.0
2007-11-02 10:10:00,39.25,39.44,39.13,39.13,2157000.0,39.25,39.44,39.13,39.13,2157000.0
2007-11-02 10:20:00,39.13,39.65,39.1,39.63,2307000.0,39.13,39.65,39.1,39.63,2307000.0
2007-11-02 10:30:00,39.61,39.78,39.52,39.7,2349000.0,39.61,39.78,39.52,39.7,2349000.0
2007-11-02 10:40:00,39.7,39.72,39.5,39.56,1311000.0,39.7,39.72,39.5,39.56,1311000.0
2007-11-02 10:50:00,39.55,39.8,39.5,39.68,1680000.0,39.55,39.8,39.5,39.68,1680000.0
2007-11-02 11:00:00,39.68,39.79,39.62,39.68,982000.0,39.68,39.79,39.62,39.68,982000.0
2007-11-02 11:10:00,39.68,39.82,39.6,39.62,1293000.0,39.68,39.82,39.6,39.62,1293000.0
2007-11-02 11:20:00,39.62,39.62,39.26,39.31,1962000.0,39.62,39.62,39.26,39.31,1962000.0
2007-11-02 11:30:00,39.34,39.55,39.3,39.49,1281000.0,39.34,39.55,39.3,39.49,1281000.0
2007-11-02 11:40:00,39.46,39.75,39.38,39.65,1523000.0,39.46,39.75,39.38,39.65,1523000.0
2007-11-02 11:50:00,39.65,39.79,39.6,39.72,1445000.0,39.65,39.79,39.6,39.72,1445000.0
2007-11-02 12:00:00,39.73,39.85,39.61,39.67,1871000.0,39.73,39.85,39.61,39.67,1871000.0
2007-11-02 12:10:00,39.67,39.99,39.64,39.89,2576000.0,39.67,39.99,39.64,39.89,2576000.0
2007-11-02 12:20:00,39.89,40.08,39.82,40.07,2503000.0,39.89,40.08,39.82,40.07,2503000.0
2007-11-02 12:30:00,40.08,40.12,39.96,40.12,2711000.0,40.08,40.12,39.96,40.12,2711000.0
2007-11-02 12:40:00,40.11,40.12,39.96,40.04,3243000.0,40.11,40.12,39.96,40.04,3243000.0
2007-11-02 12:50:00,40.03,40.45,39.96,40.39,3219000.0,40.03,40.45,39.96,40.39,3219000.0
2007-11-02 13:00:00,40.4,40.56,40.35,40.35,2725000.0,40.4,40.56,40.35,40.35,2725000.0
2007-11-02 13:10:00,40.36,40.45,40.33,40.43,1158000.0,40.36,40.45,40.33,40.43,1158000.0
2007-11-02 13:20:00,40.42,40.43,40.07,40.19,1815000.0,40.42,40.43,40.07,40.19,1815000.0
2007-11-02 13:30:00,40.19,40.3,40.14,40.26,1121000.0,40.19,40.3,40.14,40.26,1121000.0
2007-11-02 13:40:00,40.28,40.33,40.14,40.18,981000.0,40.28,40.33,40.14,40.18,981000.0
2007-11-02 13:50:00,40.2,40.28,40.14,40.2,996000.0,40.2,40.28,40.14,40.2,996000.0
2007-11-02 14:00:00,40.18,40.24,39.81,39.95,1791000.0,40.18,40.24,39.81,39.95,1791000.0
2007-11-02 14:10:00,39.93,40.15,39.86,39.9,1444000.0,39.93,40.15,39.86,39.9,1444000.0
2007-11-02 14:20:00,39.9,40.2,39.88,40.16,1191000.0,39.9,40.2,39.88,40.16,1191000.0
2007-11-02 14:30:00,40.18,40.19,39.82,39.85,1202000.0,40.18,40.19,39.82,39.85,1202000.0
2007-11-02 14:40:00,39.86,40.0,39.81,39.98,1058000.0,39.86,40.0,39.81,39.98,1058000.0
2007-11-02 14:50:00,39.98,40.11,39.88,39.9,1654000.0,39.98,40.11,39.88,39.9,1654000.0
2007-11-02 15:00:00,39.91,40.14,39.83,40.04,2121000.0,39.91,40.14,39.83,40.04,2121000.0
2007-11-02 15:10:00,40.01,40.3,39.93,40.28,1813000.0,40.01,40.3,39.93,40.28,1813000.0
2007-11-02 15:20:00,40.27,40.36,40.21,40.3,1664000.0,40.27,40.36,40.21,40.3,1664000.0
2007-11-02 15:30:00,40.31,40.49,40.2,40.44,1365000.0,40.31,40.49,40.2,40.44,1365000.0
2007-11-02 15:40:00,40.45,40.65,40.43,40.46,3566000.0,40.45,40.65,40.43,40.46,3566000.0
2007-11-02 15:50:00,40.47,40.9,40.45,40.89,3606000.0,40.47,40.9,40.45,40.89,3606000.0
2007-11-05 09:30:00,40.3,40.9,39.96,40.49,6458000.0,40.3,40.9,39.96,40.49,6458000.0
2007-11-05 09:40:00,40.49,40.67,40.1,40.54,3326000.0,40.49,40.67,40.1,40.54,3326000.0
2007-11-05 09:50:00,40.55,41.5,40.39,41.32,4211000.0,40.55,41.5,40.39,41.32,4211000.0
2007-11-05 10:00:00,41.32,41.55,41.04,41.12,4240000.0,41.32,41.55,41.04,41.12,4240000.0
2007-11-05 10:10:00,41.12,41.49,41.12,41.41,3354000.0,41.12,41.49,41.12,41.41,3354000.0
2007-11-05 10:20:00,41.39,41.77,41.36,41.54,4294000.0,41.39,41.77,41.36,41.54,4294000.0
2007-11-05 10:30:00,41.52,41.83,41.52,41.74,2796000.0,41.52,41.83,41.52,41.74,2796000.0
2007-11-05 10:40:00,41.74,41.98,41.67,41.94,3749000.0,41.74,41.98,41.67,41.94,3749000.0
2007-11-05 10:50:00,41.94,42.13,41.9,41.95,4337000.0,41.94,42.13,41.9,41.95,4337000.0
2007-11-05 11:00:00,41.95,42.08,41.85,41.9,2427000.0,41.95,42.08,41.85,41.9,2427000.0
2007-11-05 11:10:00,41.91,41.91,41.54,41.66,2986000.0,41.91,41.91,41.54,41.66,2986000.0
2007-11-05 11:20:00,41.69,41.76,41.53,41.55,1732000.0,41.69,41.76,41.53,41.55,1732000.0
2007-11-05 11:30:00,41.56,41.67,41.55,41.61,1416000.0,41.56,41.67,41.55,41.61,1416000.0
2007-11-05 11:40:00,41.61,41.99,41.61,41.94,2313000.0,41.61,41.99,41.61,41.94,2313000.0
2007-11-05 11:50:00,41.95,41.95,41.82,41.87,1252000.0,41.95,41.95,41.82,41.87,1252000.0
2007-11-05 12:00:00,41.87,41.99,41.71,41.85,1408000.0,41.87,41.99,41.71,41.85,1408000.0
2007-11-05 12:10:00,41.84,41.84,41.63,41.77,1175000.0,41.84,41.84,41.63,41.77,1175000.0
2007-11-05 12:20:00,41.76,41.87,41.6,41.72,1233000.0,41.76,41.87,41.6,41.72,1233000.0
2007-11-05 12:30:00,41.73,41.82,41.68,41.8,764000.0,41.73,41.82,41.68,41.8,764000.0
2007-11-05 12:40:00,41.81,41.82,41.73,41.8,566000.0,41.81,41.82,41.73,41.8,566000.0
2007-11-05 12:50:00,41.8,41.94,41.77,41.86,855000.0,41.8,41.94,41.77,41.86,855000.0
2007-11-05 13:00:00,41.87,41.98,41.85,41.88,1126000.0,41.87,41.98,41.85,41.88,1126000.0
2007-11-05 13:10:00,41.89,41.94,41.61,41.65,1197000.0,41.89,41.94,41.61,41.65,1197000.0
2007-11-05 13:20:00,41.64,41.79,41.56,41.69,1200000.0,41.64,41.79,41.56,41.69,1200000.0
2007-11-05 13:30:00,41.69,41.78,41.52,41.66,1417000.0,41.69,41.78,41.52,41.66,1417000.0
2007-11-05 13:40:00,41.66,41.69,41.2,41.29,2253000.0,41.66,41.69,41.2,41.29,2253000.0
2007-11-05 13:50:00,41.3,41.44,40.95,41.37,3116000.0,41.3,41.44,40.95,41.37,3116000.0
2007-11-05 14:00:00,41.36,41.52,41.27,41.39,1311000.0,41.36,41.52,41.27,41.39,1311000.0
2007-11-05 14:10:00,41.39,41.69,41.2,41.24,1567000.0,41.39,41.69,41.2,41.24,1567000.0
2007-11-05 14:20:00,41.27,41.27,40.7,41.12,3082000.0,41.27,41.27,40.7,41.12,3082000.0
2007-11-05 14:30:00,41.13,41.14,40.61,40.96,3474000.0,41.13,41.14,40.61,40.96,3474000.0
2007-11-05 14:40:00,40.96,41.25,40.75,41.2,2909000.0,40.96,41.25,40.75,41.2,2909000.0
2007-11-05 14:50:00,41.2,41.27,41.0,41.09,2045000.0,41.2,41.27,41.0,41.09,2045000.0
2007-11-05 15:00:00,41.05,41.62,41.01,41.34,2573000.0,41.05,41.62,41.01,41.34,2573000.0
2007-11-05 15:10:00,41.38,41.56,41.34,41.46,2160000.0,41.38,41.56,41.34,41.46,2160000.0
2007-11-05 15:20:00,41.46,41.7,41.43,41.58,2347000.0,41.46,41.7,41.43,41.58,2347000.0
2007-11-05 15:30:00,41.58,41.89,41.56,41.79,2489000.0,41.58,41.89,41.56,41.79,2489000.0
2007-11-05 15:40:00,41.77,41.82,41.52,41.7,2301000.0,41.77,41.82,41.52,41.7,2301000.0
2007-11-05 15:50:00,41.69,41.79,41.51,41.65,3197000.0,41.69,41.79,41.51,41.65,3197000.0
2007-11-06 09:30:00,42.39,42.92,42.36,42.45,7643000.0,42.39,42.92,42.36,42.45,7643000.0
2007-11-06 09:40:00,42.44,42.84,42.27,42.63,4593000.0,42.44,42.84,42.27,42.63,4593000.0
2007-11-06 09:50:00,42.65,42.69,42.33,42.43,3563000.0,42.65,42.69,42.33,42.43,3563000.0
2007-11-06 10:00:00,42.43,42.64,42.23,42.4,4149000.0,42.43,42.64,42.23,42.4,4149000.0
2007-11-06 10:10:00,42.39,42.4,41.1,41.3,10649000.0,42.39,42.4,41.1,41.3,10649000.0
2007-11-06 10:20:00,41.29,41.36,40.57,40.92,9920000.0,41.29,41.36,40.57,40.92,9920000.0
2007-11-06 10:30:00,40.92,41.04,39.76,39.81,10432000.0,40.92,41.04,39.76,39.81,10432000.0
2007-11-06 10:40:00,39.81,40.19,39.26,39.5,8057000.0,39.81,40.19,39.26,39.5,8057000.0
2007-11-06 10:50:00,39.55,40.2,39.32,39.99,5831000.0,39.55,40.2,39.32,39.99,5831000.0
2007-11-06 11:00:00,39.98,40.57,39.74,40.43,5432000.0,39.98,40.57,39.74,40.43,5432000.0
2007-11-06 11:10:00,40.42,40.49,39.95,40.2,3405000.0,40.42,40.49,39.95,40.2,3405000.0
2007-11-06 11:20:00,40.2,40.45,40.17,40.31,2223000.0,40.2,40.45,40.17,40.31,2223000.0
2007-11-06 11:30:00,40.34,40.36,39.98,40.12,1992000.0,40.34,40.36,39.98,40.12,1992000.0
2007-11-06 11:40:00,40.12,40.4,40.12,40.24,1666000.0,40.12,40.4,40.12,40.24,1666000.0
2007-11-06 11:50:00,40.26,40.91,40.2,40.66,4005000.0,40.26,40.91,40.2,40.66,4005000.0
2007-11-06 12:00:00,40.66,40.79,40.57,40.63,1673000.0,40.66,40.79,40.57,40.63,1673000.0
2007-11-06 12:10:00,40.63,41.16,40.56,41.08,3465000.0,40.63,41.16,40.56,41.08,3465000.0
2007-11-06 12:20:00,41.1,41.2,40.95,40.99,3016000.0,41.1,41.2,40.95,40.99,3016000.0
2007-11-06 12:30:00,40.98,41.07,40.74,40.92,1760000.0,40.98,41.07,40.74,40.92,1760000.0
2007-11-06 12:40:00,40.91,40.92,40.75,40.75,986000.0,40.91,40.92,40.75,40.75,986000.0
2007-11-06 12:50:00,40.75,40.85,40.55,40.8,1352000.0,40.75,40.85,40.55,40.8,1352000.0
2007-11-06 13:00:00,40.82,40.99,40.76,40.9,1473000.0,40.82,40.99,40.76,40.9,1473000.0
2007-11-06 13:10:00,40.9,41.05,40.86,40.9,1317000.0,40.9,41.05,40.86,40.9,1317000.0
2007-11-06 13:20:00,40.88,40.9,40.67,40.67,1028000.0,40.88,40.9,40.67,40.67,1028000.0
2007-11-06 13:30:00,40.67,40.77,40.4,40.66,2127000.0,40.67,40.77,40.4,40.66,2127000.0
2007-11-06 13:40:00,40.66,40.77,40.57,40.57,811000.0,40.66,40.77,40.57,40.57,811000.0
2007-11-06 13:50:00,40.57,40.72,40.14,40.21,1811000.0,40.57,40.72,40.14,40.21,1811000.0
2007-11-06 14:00:00,40.2,40.45,39.96,40.27,3027000.0,40.2,40.45,39.96,40.27,3027000.0
2007-11-06 14:10:00,40.27,40.44,40.16,40.16,1575000.0,40.27,40.44,40.16,40.16,1575000.0
2007-11-06 14:20:00,40.18,40.25,39.9,40.09,2201000.0,40.18,40.25,39.9,40.09,2201000.0
2007-11-06 14:30:00,40.09,40.19,39.88,40.02,2182000.0,40.09,40.19,39.88,40.02,2182000.0
2007-11-06 14:40:00,40.02,40.09,39.74,39.89,2394000.0,40.02,40.09,39.74,39.89,2394000.0
2007-11-06 14:50:00,39.92,40.37,39.8,40.27,2419000.0,39.92,40.37,39.8,40.27,2419000.0
2007-11-06 15:00:00,40.27,40.55,40.24,40.31,2658000.0,40.27,40.55,40.24,40.31,2658000.0
2007-11-06 15:10:00,40.31,40.76,40.31,40.56,2237000.0,40.31,40.76,40.31,40.56,2237000.0
2007-11-06 15:20:00,40.57,40.94,40.52,40.87,2130000.0,40.57,40.94,40.52,40.87,2130000.0
2007-11-06 15:30:00,40.89,40.99,40.6,40.7,2764000.0,40.89,40.99,40.6,40.7,2764000.0
2007-11-06 15:40:00,40.71,40.95,40.67,40.71,1905000.0,40.71,40.95,40.67,40.71,1905000.0
2007-11-06 15:50:00,40.72,40.8,40.47,40.74,2932000.0,40.72,40.8,40.47,40.74,2932000.0
2007-11-07 09:30:00,39.94,40.69,39.83,40.56,4755000.0,39.94,40.69,39.83,40.56,4755000.0
2007-11-07 09:40:00,40.55,41.0,40.42,40.84,3598000.0,40.55,41.0,40.42,40.84,3598000.0
2007-11-07 09:50:00,40.88,40.9,40.6,40.84,2358000.0,40.88,40.9,40.6,40.84,2358000.0
2007-11-07 10:00:00,40.82,41.1,40.74,41.02,3024000.0,40.82,41.1,40.74,41.02,3024000.0
2007-11-07 10:10:00,41.0,41.17,40.66,40.86,3858000.0,41.0,41.17,40.66,40.86,3858000.0
2007-11-07 10:20:00,40.86,40.95,40.67,40.88,1902000.0,40.86,40.95,40.67,40.88,1902000.0
2007-11-07 10:30:00,40.88,40.93,40.23,40.35,2626000.0,40.88,40.93,40.23,40.35,2626000.0
2007-11-07 10:40:00,40.36,40.61,40.34,40.56,1944000.0,40.36,40.61,40.34,40.56,1944000.0
2007-11-07 10:50:00,40.59,40.69,40.37,40.4,1241000.0,40.59,40.69,40.37,40.4,1241000.0
2007-11-07 11:00:00,40.37,40.51,40.23,40.43,1587000.0,40.37,40.51,40.23,40.43,1587000.0
2007-11-07 11:10:00,40.44,40.58,40.37,40.55,1271000.0,40.44,40.58,40.37,40.55,1271000.0
2007-11-07 11:20:00,40.53,40.65,40.46,40.59,994000.0,40.53,40.65,40.46,40.59,994000.0
2007-11-07 11:30:00,40.59,40.73,40.53,40.67,821000.0,40.59,40.73,40.53,40.67,821000.0
2007-11-07 11:40:00,40.69,40.9,40.65,40.67,1657000.0,40.69,40.9,40.65,40.67,1657000.0
2007-11-07 11:50:00,40.67,40.77,40.66,40.74,635000.0,40.67,40.77,40.66,40.74,635000.0
2007-11-07 12:00:00,40.71,40.71,40.4,40.46,1034000.0,40.71,40.71,40.4,40.46,1034000.0
2007-11-07 12:10:00,40.47,40.54,40.32,40.36,1509000.0,40.47,40.54,40.32,40.36,1509000.0
2007-11-07 12:20:00,40.38,40.6,40.35,40.52,836000.0,40.38,40.6,40.35,40.52,836000.0
2007-11-07 12:30:00,40.53,40.68,40.41,40.51,725000.0,40.53,40.68,40.41,40.51,725000.0
2007-11-07 12:40:00,40.48,40.56,40.35,40.42,473000.0,40.48,40.56,40.35,40.42,473000.0
2007-11-07 12:50:00,40.42,40.5,40.28,40.3,819000.0,40.42,40.5,40.28,40.3,819000.0
2007-11-07 13:00:00,40.35,40.48,40.32,40.4,562000.0,40.35,40.48,40.32,40.4,562000.0
2007-11-07 13:10:00,40.44,40.49,40.04,40.1,1672000.0,40.44,40.49,40.04,40.1,1672000.0
2007-11-07 13:20:00,40.07,40.27,39.91,40.08,2285000.0,40.07,40.27,39.91,40.08,2285000.0
2007-11-07 13:30:00,40.17,40.41,40.1,40.4,1398000.0,40.17,40.41,40.1,40.4,1398000.0
2007-11-07 13:40:00,40.38,40.5,40.29,40.41,1530000.0,40.38,40.5,40.29,40.41,1530000.0
2007-11-07 13:50:00,40.41,40.61,40.36,40.4,1013000.0,40.41,40.61,40.36,40.4,1013000.0
2007-11-07 14:00:00,40.39,40.45,40.33,40.38,777000.0,40.39,40.45,40.33,40.38,777000.0
2007-11-07 14:10:00,40.38,40.49,40.28,40.4,830000.0,40.38,40.49,40.28,40.4,830000.0
2007-11-07 14:20:00,40.41,40.44,40.26,40.32,562000.0,40.41,40.44,40.26,40.32,562000.0
2007-11-07 14:30:00,40.34,40.38,40.15,40.28,1036000.0,40.34,40.38,40.15,40.28,1036000.0
2007-11-07 14:40:00,40.27,40.33,40.19,40.24,1007000.0,40.27,40.33,40.19,40.24,1007000.0
2007-11-07 14:50:00,40.25,40.3,40.05,40.2,1129000.0,40.25,40.3,40.05,40.2,1129000.0
2007-11-07 15:00:00,40.19,40.39,40.12,40.35,807000.0,40.19,40.39,40.12,40.35,807000.0
2007-11-07 15:10:00,40.37,40.42,40.22,40.25,1217000.0,40.37,40.42,40.22,40.25,1217000.0
2007-11-07 15:20:00,40.26,40.31,40.09,40.1,988000.0,40.26,40.31,40.09,40.1,988000.0
2007-11-07 15:30:00,40.16,40.26,39.91,39.95,1586000.0,40.16,40.26,39.91,39.95,1586000.0
2007-11-07 15:40:00,39.93,40.08,39.6,39.64,2208000.0,39.93,40.08,39.6,39.64,2208000.0
2007-11-07 15:50:00,39.62,39.78,39.35,39.45,4211000.0,39.62,39.78,39.35,39.45,4211000.0
2007-11-08 09:30:00,39.78,39.81,38.8,38.8,5078000.0,39.78,39.81,38.8,38.8,5078000.0
2007-11-08 09:40:00,38.8,38.8,37.52,37.95,7181000.0,38.8,38.8,37.52,37.95,7181000.0
2007-11-08 09:50:00,37.95,38.5,37.86,38.2,4670000.0,37.95,38.5,37.86,38.2,4670000.0
2007-11-08 10:00:00,38.21,38.45,37.76,38.41,3548000.0,38.21,38.45,37.76,38.41,3548000.0
2007-11-08 10:10:00,38.42,38.73,38.0,38.49,2789000.0,38.42,38.73,38.0,38.49,2789000.0
2007-11-08 10:20:00,38.49,38.66,37.86,37.91,2233000.0,38.49,38.66,37.86,37.91,2233000.0
2007-11-08 10:30:00,37.9,38.14,37.7,37.78,2205000.0,37.9,38.14,37.7,37.78,2205000.0
2007-11-08 10:40:00,37.78,37.99,37.2,37.59,3940000.0,37.78,37.99,37.2,37.59,3940000.0
2007-11-08 10:50:00,37.6,37.98,37.54,37.96,2107000.0,37.6,37.98,37.54,37.96,2107000.0
2007-11-08 11:00:00,37.97,37.98,37.5,37.64,1438000.0,37.97,37.98,37.5,37.64,1438000.0
2007-11-08 11:10:00,37.61,37.86,37.57,37.71,1061000.0,37.61,37.86,37.57,37.71,1061000.0
2007-11-08 11:20:00,37.71,37.71,37.26,37.36,1778000.0,37.71,37.71,37.26,37.36,1778000.0
2007-11-08 11:30:00,37.36,37.57,37.05,37.3,1489000.0,37.36,37.57,37.05,37.3,1489000.0
2007-11-08 11:40:00,37.3,37.35,36.73,36.87,2007000.0,37.3,37.35,36.73,36.87,2007000.0
2007-11-08 11:50:00,36.86,36.96,36.37,36.55,2728000.0,36.86,36.96,36.37,36.55,2728000.0
2007-11-08 12:00:00,36.55,36.87,36.4,36.52,2432000.0,36.55,36.87,36.4,36.52,2432000.0
2007-11-08 12:10:00,36.52,36.64,35.8,35.87,3114000.0,36.52,36.64,35.8,35.87,3114000.0
2007-11-08 12:20:00,35.9,36.14,35.61,35.96,4221000.0,35.9,36.14,35.61,35.96,4221000.0
2007-11-08 12:30:00,36.0,36.19,35.56,35.78,3172000.0,36.0,36.19,35.56,35.78,3172000.0
2007-11-08 12:40:00,35.79,35.89,34.82,35.02,4720000.0,35.79,35.89,34.82,35.02,4720000.0
2007-11-08 12:50:00,35.02,35.5,34.7,35.28,3946000.0,35.02,35.5,34.7,35.28,3946000.0
2007-11-08 13:00:00,35.3,35.55,34.9,34.96,2625000.0,35.3,35.55,34.9,34.96,2625000.0
2007-11-08 13:10:00,34.95,35.66,34.91,35.48,2657000.0,34.95,35.66,34.91,35.48,2657000.0
2007-11-08 13:20:00,35.48,35.69,35.15,35.6,2826000.0,35.48,35.69,35.15,35.6,2826000.0
2007-11-08 13:30:00,35.64,35.86,35.41,35.7,2920000.0,35.64,35.86,35.41,35.7,2920000.0
2007-11-08 13:40:00,35.7,35.75,35.23,35.35,1814000.0,35.7,35.75,35.23,35.35,1814000.0
2007-11-08 13:50:00,35.36,35.83,35.24,35.69,2089000.0,35.36,35.83,35.24,35.69,2089000.0
2007-11-08 14:00:00,35.68,35.7,35.3,35.31,2121000.0,35.68,35.7,35.3,35.31,2121000.0
2007-11-08 14:10:00,35.31,35.5,35.23,35.25,1338000.0,35.31,35.5,35.23,35.25,1338000.0
2007-11-08 14:20:00,35.24,35.31,35.03,35.16,1726000.0,35.24,35.31,35.03,35.16,1726000.0
2007-11-08 14:30:00,35.16,35.43,35.01,35.06,1284000.0,35.16,35.43,35.01,35.06,1284000.0
2007-11-08 14:40:00,35.04,35.3,34.87,35.19,1728000.0,35.04,35.3,34.87,35.19,1728000.0
2007-11-08 14:50:00,35.16,35.7,35.03,35.59,1481000.0,35.16,35.7,35.03,35.59,1481000.0
2007-11-08 15:00:00,35.54,35.8,35.21,35.29,4452000.0,35.54,35.8,35.21,35.29,4452000.0
2007-11-08 15:10:00,35.35,35.44,35.1,35.44,1803000.0,35.35,35.44,35.1,35.44,1803000.0
2007-11-08 15:20:00,35.44,36.5,35.43,36.22,4599000.0,35.44,36.5,35.43,36.22,4599000.0
2007-11-08 15:30:00,36.27,36.74,36.01,36.2,3520000.0,36.27,36.74,36.01,36.2,3520000.0
2007-11-08 15:40:00,36.2,36.64,36.1,36.21,2431000.0,36.2,36.64,36.1,36.21,2431000.0
2007-11-08 15:50:00,36.22,36.5,35.77,35.89,2769000.0,36.22,36.5,35.77,35.89,2769000.0
2007-11-09 09:30:00,33.85,34.38,33.4,33.87,7310000.0,33.85,34.38,33.4,33.87,7310000.0
2007-11-09 09:40:00,33.9,34.57,33.82,34.48,4755000.0,33.9,34.57,33.82,34.48,4755000.0
2007-11-09 09:50:00,34.45,34.72,34.0,34.32,3210000.0,34.45,34.72,34.0,34.32,3210000.0
2007-11-09 10:00:00,34.32,34.7,34.11,34.3,2523000.0,34.32,34.7,34.11,34.3,2523000.0
2007-11-09 10:10:00,34.3,34.83,34.02,34.82,3166000.0,34.3,34.83,34.02,34.82,3166000.0
2007-11-09 10:20:00,34.82,35.1,34.6,34.61,3560000.0,34.82,35.1,34.6,34.61,3560000.0
2007-11-09 10:30:00,34.6,34.78,34.43,34.65,2249000.0,34.6,34.78,34.43,34.65,2249000.0
2007-11-09 10:40:00,34.64,34.9,34.28,34.32,2001000.0,34.64,34.9,34.28,34.32,2001000.0
2007-11-09 10:50:00,34.32,34.43,34.1,34.21,1514000.0,34.32,34.43,34.1,34.21,1514000.0
2007-11-09 11:00:00,34.25,34.39,33.82,33.9,2192000.0,34.25,34.39,33.82,33.9,2192000.0
2007-11-09 11:10:00,33.9,34.21,33.84,34.03,1814000.0,33.9,34.21,33.84,34.03,1814000.0
2007-11-09 11:20:00,34.07,34.36,33.94,34.16,1513000.0,34.07,34.36,33.94,34.16,1513000.0
2007-11-09 11:30:00,34.18,34.45,34.18,34.26,1365000.0,34.18,34.45,34.18,34.26,1365000.0
2007-11-09 11:40:00,34.3,34.7,34.3,34.47,1456000.0,34.3,34.7,34.3,34.47,1456000.0
2007-11-09 11:50:00,34.5,34.63,34.44,34.53,812000.0,34.5,34.63,34.44,34.53,812000.0
2007-11-09 12:00:00,34.55,34.55,34.21,34.44,877000.0,34.55,34.55,34.21,34.44,877000.0
2007-11-09 12:10:00,34.38,34.48,34.14,34.41,774000.0,34.38,34.48,34.14,34.41,774000.0
2007-11-09 12:20:00,34.41,34.47,34.21,34.35,383000.0,34.41,34.47,34.21,34.35,383000.0
2007-11-09 12:30:00,34.31,34.77,34.3,34.6,1371000.0,34.31,34.77,34.3,34.6,1371000.0
2007-11-09 12:40:00,34.6,34.69,34.52,34.55,899000.0,34.6,34.69,34.52,34.55,899000.0
2007-11-09 12:50:00,34.54,34.56,34.38,34.48,846000.0,34.54,34.56,34.38,34.48,846000.0
2007-11-09 13:00:00,34.48,34.56,34.05,34.12,1164000.0,34.48,34.56,34.05,34.12,1164000.0
2007-11-09 13:10:00,34.1,34.49,34.04,34.49,799000.0,34.1,34.49,34.04,34.49,799000.0
2007-11-09 13:20:00,34.49,34.6,34.3,34.38,950000.0,34.49,34.6,34.3,34.38,950000.0
2007-11-09 13:30:00,34.42,34.53,34.35,34.44,746000.0,34.42,34.53,34.35,34.44,746000.0
2007-11-09 13:40:00,34.44,34.62,34.41,34.45,598000.0,34.44,34.62,34.41,34.45,598000.0
2007-11-09 13:50:00,34.47,34.55,34.31,34.31,864000.0,34.47,34.55,34.31,34.31,864000.0
2007-11-09 14:00:00,34.3,34.59,34.3,34.5,1091000.0,34.3,34.59,34.3,34.5,1091000.0
2007-11-09 14:10:00,34.46,34.63,34.42,34.63,714000.0,34.46,34.63,34.42,34.63,714000.0
2007-11-09 14:20:00,34.63,34.98,34.61,34.91,2249000.0,34.63,34.98,34.61,34.91,2249000.0
2007-11-09 14:30:00,34.91,34.99,34.7,34.85,1576000.0,34.91,34.99,34.7,34.85,1576000.0
2007-11-09 14:40:00,34.85,35.5,34.84,35.39,2666000.0,34.85,35.5,34.84,35.39,2666000.0
2007-11-09 14:50:00,35.39,35.49,35.17,35.28,2365000.0,35.39,35.49,35.17,35.28,2365000.0
2007-11-09 15:00:00,35.28,35.72,35.26,35.57,2837000.0,35.28,35.72,35.26,35.57,2837000.0
2007-11-09 15:10:00,35.57,35.96,35.41,35.63,3308000.0,35.57,35.96,35.41,35.63,3308000.0
2007-11-09 15:20:00,35.66,35.79,35.35,35.35,1779000.0,35.66,35.79,35.35,35.35,1779000.0
2007-11-09 15:30:00,35.35,35.44,34.6,34.8,2935000.0,35.35,35.44,34.6,34.8,2935000.0
2007-11-09 15:40:00,34.78,35.1,34.12,34.39,3522000.0,34.78,35.1,34.12,34.39,3522000.0
2007-11-09 15:50:00,34.37,34.49,33.95,34.3,3989000.0,34.37,34.49,33.95,34.3,3989000.0
2007-11-12 09:30:00,33.55,34.4,32.83,34.19,6004000.0,33.55,34.4,32.83,34.19,6004000.0
2007-11-12 09:40:00,34.19,34.45,33.8,33.93,4137000.0,34.19,34.45,33.8,33.93,4137000.0
2007-11-12 09:50:00,33.93,34.1,33.5,33.78,2810000.0,33.93,34.1,33.5,33.78,2810000.0
2007-11-12 10:00:00,33.85,33.9,32.85,33.06,2842000.0,33.85,33.9,32.85,33.06,2842000.0
2007-11-12 10:10:00,33.03,33.73,32.98,33.63,3247000.0,33.03,33.73,32.98,33.63,3247000.0
2007-11-12 10:20:00,33.58,33.85,33.26,33.37,1999000.0,33.58,33.85,33.26,33.37,1999000.0
2007-11-12 10:30:00,33.38,33.66,33.21,33.44,1008000.0,33.38,33.66,33.21,33.44,1008000.0
2007-11-12 10:40:00,33.48,33.89,33.3,33.3,2342000.0,33.48,33.89,33.3,33.3,2342000.0
2007-11-12 10:50:00,33.3,33.62,33.2,33.55,1299000.0,33.3,33.62,33.2,33.55,1299000.0
2007-11-12 11:00:00,33.56,33.85,33.41,33.71,1436000.0,33.56,33.85,33.41,33.71,1436000.0
2007-11-12 11:10:00,33.74,33.85,33.51,33.57,1261000.0,33.74,33.85,33.51,33.57,1261000.0
2007-11-12 11:20:00,33.6,33.66,33.4,33.59,835000.0,33.6,33.66,33.4,33.59,835000.0
2007-11-12 11:30:00,33.59,33.62,33.32,33.4,888000.0,33.59,33.62,33.32,33.4,888000.0
2007-11-12 11:40:00,33.4,33.47,33.32,33.36,765000.0,33.4,33.47,33.32,33.36,765000.0
2007-11-12 11:50:00,33.35,33.38,33.05,33.3,979000.0,33.35,33.38,33.05,33.3,979000.0
2007-11-12 12:00:00,33.27,33.55,33.13,33.35,960000.0,33.27,33.55,33.13,33.35,960000.0
2007-11-12 12:10:00,33.35,33.53,33.22,33.42,701000.0,33.35,33.53,33.22,33.42,701000.0
2007-11-12 12:20:00,33.44,33.55,33.31,33.43,619000.0,33.44,33.55,33.31,33.43,619000.0
2007-11-12 12:30:00,33.41,33.6,33.38,33.46,929000.0,33.41,33.6,33.38,33.46,929000.0
2007-11-12 12:40:00,33.44,33.5,33.05,33.19,921000.0,33.44,33.5,33.05,33.19,921000.0
2007-11-12 12:50:00,33.17,33.17,32.9,32.92,1974000.0,33.17,33.17,32.9,32.92,1974000.0
2007-11-12 13:00:00,32.95,33.06,32.5,32.59,2215000.0,32.95,33.06,32.5,32.59,2215000.0
2007-11-12 13:10:00,32.57,32.73,32.35,32.63,1678000.0,32.57,32.73,32.35,32.63,1678000.0
2007-11-12 13:20:00,32.64,32.88,32.6,32.83,960000.0,32.64,32.88,32.6,32.83,960000.0
2007-11-12 13:30:00,32.8,32.85,32.06,32.15,1881000.0,32.8,32.85,32.06,32.15,1881000.0
2007-11-12 13:40:00,32.17,32.3,31.94,32.2,2824000.0,32.17,32.3,31.94,32.2,2824000.0
2007-11-12 13:50:00,32.23,32.27,31.65,31.93,2461000.0,32.23,32.27,31.65,31.93,2461000.0
2007-11-12 14:00:00,31.93,32.05,31.78,31.95,1263000.0,31.93,32.05,31.78,31.95,1263000.0
2007-11-12 14:10:00,31.95,31.95,31.37,31.88,2690000.0,31.95,31.95,31.37,31.88,2690000.0
2007-11-12 14:20:00,31.88,32.2,31.6,32.05,2495000.0,31.88,32.2,31.6,32.05,2495000.0
2007-11-12 14:30:00,32.05,32.27,31.9,32.11,1960000.0,32.05,32.27,31.9,32.11,1960000.0
2007-11-12 14:40:00,32.11,32.48,32.06,32.15,2292000.0,32.11,32.48,32.06,32.15,2292000.0
2007-11-12 14:50:00,32.15,32.2,31.74,31.93,1682000.0,32.15,32.2,31.74,31.93,1682000.0
2007-11-12 15:00:00,31.95,31.99,31.06,31.33,3677000.0,31.95,31.99,31.06,31.33,3677000.0
2007-11-12 15:10:00,31.33,31.58,31.05,31.13,2203000.0,31.33,31.58,31.05,31.13,2203000.0
2007-11-12 15:20:00,31.11,31.27,30.79,30.82,4366000.0,31.11,31.27,30.79,30.82,4366000.0
2007-11-12 15:30:00,30.83,31.18,30.8,30.91,2566000.0,30.83,31.18,30.8,30.91,2566000.0
2007-11-12 15:40:00,30.91,30.91,30.2,30.51,5043000.0,30.91,30.91,30.2,30.51,5043000.0
2007-11-12 15:50:00,30.55,30.62,30.09,30.12,4462000.0,30.55,30.62,30.09,30.12,4462000.0
2007-11-13 09:30:00,31.34,32.79,31.24,32.51,10669000.0,31.34,32.79,31.24,32.51,10669000.0
2007-11-13 09:40:00,32.52,32.58,32.05,32.23,5031000.0,32.52,32.58,32.05,32.23,5031000.0
2007-11-13 09:50:00,32.21,32.37,31.83,32.32,3698000.0,32.21,32.37,31.83,32.32,3698000.0
2007-11-13 10:00:00,32.32,32.58,32.09,32.46,3656000.0,32.32,32.58,32.09,32.46,3656000.0
2007-11-13 10:10:00,32.48,33.0,32.44,32.9,4118000.0,32.48,33.0,32.44,32.9,4118000.0
2007-11-13 10:20:00,32.91,33.32,32.68,33.25,3569000.0,32.91,33.32,32.68,33.25,3569000.0
2007-11-13 10:30:00,33.26,33.27,32.91,33.02,3055000.0,33.26,33.27,32.91,33.02,3055000.0
2007-11-13 10:40:00,33.01,33.07,32.85,32.9,1845000.0,33.01,33.07,32.85,32.9,1845000.0
2007-11-13 10:50:00,32.87,33.08,32.81,32.94,2400000.0,32.87,33.08,32.81,32.94,2400000.0
2007-11-13 11:00:00,32.92,33.0,32.82,32.85,1527000.0,32.92,33.0,32.82,32.85,1527000.0
2007-11-13 11:10:00,32.86,32.87,32.5,32.77,2333000.0,32.86,32.87,32.5,32.77,2333000.0
2007-11-13 11:20:00,32.76,33.0,32.68,32.96,1759000.0,32.76,33.0,32.68,32.96,1759000.0
2007-11-13 11:30:00,32.94,33.13,32.83,32.88,2424000.0,32.94,33.13,32.83,32.88,2424000.0
2007-11-13 11:40:00,32.9,32.9,32.78,32.86,1080000.0,32.9,32.9,32.78,32.86,1080000.0
2007-11-13 11:50:00,32.88,33.0,32.81,32.98,1215000.0,32.88,33.0,32.81,32.98,1215000.0
2007-11-13 12:00:00,32.99,33.09,32.9,33.05,1374000.0,32.99,33.09,32.9,33.05,1374000.0
2007-11-13 12:10:00,33.04,33.2,32.86,32.96,1499000.0,33.04,33.2,32.86,32.96,1499000.0
2007-11-13 12:20:00,32.96,33.13,32.91,33.13,810000.0,32.96,33.13,32.91,33.13,810000.0
2007-11-13 12:30:00,33.12,33.13,32.9,33.06,983000.0,33.12,33.13,32.9,33.06,983000.0
2007-11-13 12:40:00,33.06,33.16,32.99,32.99,1170000.0,33.06,33.16,32.99,32.99,1170000.0
2007-11-13 12:50:00,33.05,33.05,32.8,32.88,1213000.0,33.05,33.05,32.8,32.88,1213000.0
2007-11-13 13:00:00,32.9,32.96,32.8,32.87,855000.0,32.9,32.96,32.8,32.87,855000.0
2007-11-13 13:10:00,32.89,32.96,32.88,32.92,368000.0,32.89,32.96,32.88,32.92,368000.0
2007-11-13 13:20:00,32.94,33.2,32.91,33.2,1531000.0,32.94,33.2,32.91,33.2,1531000.0
2007-11-13 13:30:00,33.2,33.41,33.12,33.28,2361000.0,33.2,33.41,33.12,33.28,2361000.0
2007-11-13 13:40:00,33.28,33.48,33.24,33.31,1970000.0,33.28,33.48,33.24,33.31,1970000.0
2007-11-13 13:50:00,33.31,33.43,33.23,33.23,1143000.0,33.31,33.43,33.23,33.23,1143000.0
2007-11-13 14:00:00,33.23,33.31,33.1,33.15,1066000.0,33.23,33.31,33.1,33.15,1066000.0
2007-11-13 14:10:00,33.18,33.4,33.15,33.21,1066000.0,33.18,33.4,33.15,33.21,1066000.0
2007-11-13 14:20:00,33.25,33.44,33.23,33.26,872000.0,33.25,33.44,33.23,33.26,872000.0
2007-11-13 14:30:00,33.27,33.58,33.25,33.45,2015000.0,33.27,33.58,33.25,33.45,2015000.0
2007-11-13 14:40:00,33.43,33.84,33.42,33.84,2207000.0,33.43,33.84,33.42,33.84,2207000.0
2007-11-13 14:50:00,33.84,33.95,33.74,33.77,2784000.0,33.84,33.95,33.74,33.77,2784000.0
2007-11-13 15:00:00,33.77,34.03,33.75,33.83,2339000.0,33.77,34.03,33.75,33.83,2339000.0
2007-11-13 15:10:00,33.83,33.96,33.78,33.88,1270000.0,33.83,33.96,33.78,33.88,1270000.0
2007-11-13 15:20:00,33.85,33.97,33.77,33.88,1131000.0,33.85,33.97,33.77,33.88,1131000.0
2007-11-13 15:30:00,33.87,34.06,33.83,33.98,1422000.0,33.87,34.06,33.83,33.98,1422000.0
2007-11-13 15:40:00,33.99,34.08,33.82,33.86,2141000.0,33.99,34.08,33.82,33.86,2141000.0
2007-11-13 15:50:00,33.85,34.15,33.85,34.1,3109000.0,33.85,34.15,33.85,34.1,3109000.0
2007-11-14 09:30:00,36.67,36.99,36.2,36.84,10122000.0,36.67,36.99,36.2,36.84,10122000.0
2007-11-14 09:40:00,36.85,36.92,36.05,36.1,7680000.0,36.85,36.92,36.05,36.1,7680000.0
2007-11-14 09:50:00,36.1,36.4,35.52,35.95,8394000.0,36.1,36.4,35.52,35.95,8394000.0
2007-11-14 10:00:00,35.95,36.3,35.64,35.73,4474000.0,35.95,36.3,35.64,35.73,4474000.0
2007-11-14 10:10:00,35.72,36.06,35.34,35.91,5010000.0,35.72,36.06,35.34,35.91,5010000.0
2007-11-14 10:20:00,35.91,35.99,35.7,35.8,1980000.0,35.91,35.99,35.7,35.8,1980000.0
2007-11-14 10:30:00,35.81,35.85,35.24,35.39,3201000.0,35.81,35.85,35.24,35.39,3201000.0
2007-11-14 10:40:00,35.36,35.78,35.3,35.75,2211000.0,35.36,35.78,35.3,35.75,2211000.0
2007-11-14 10:50:00,35.72,35.87,35.35,35.4,2525000.0,35.72,35.87,35.35,35.4,2525000.0
2007-11-14 11:00:00,35.4,35.54,35.05,35.05,2922000.0,35.4,35.54,35.05,35.05,2922000.0
2007-11-14 11:10:00,35.05,35.15,34.71,35.08,4599000.0,35.05,35.15,34.71,35.08,4599000.0
2007-11-14 11:20:00,35.04,35.48,35.03,35.28,2528000.0,35.04,35.48,35.03,35.28,2528000.0
2007-11-14 11:30:00,35.28,35.39,34.83,35.01,2244000.0,35.28,35.39,34.83,35.01,2244000.0
2007-11-14 11:40:00,35.0,35.62,34.92,35.53,2564000.0,35.0,35.62,34.92,35.53,2564000.0
2007-11-14 11:50:00,35.5,35.66,35.29,35.3,2068000.0,35.5,35.66,35.29,35.3,2068000.0
2007-11-14 12:00:00,35.29,35.45,35.23,35.38,1040000.0,35.29,35.45,35.23,35.38,1040000.0
2007-11-14 12:10:00,35.38,35.72,35.35,35.55,2103000.0,35.38,35.72,35.35,35.55,2103000.0
2007-11-14 12:20:00,35.53,35.96,35.52,35.89,1986000.0,35.53,35.96,35.52,35.89,1986000.0
2007-11-14 12:30:00,35.87,35.89,35.63,35.85,1490000.0,35.87,35.89,35.63,35.85,1490000.0
2007-11-14 12:40:00,35.86,35.87,35.53,35.63,1632000.0,35.86,35.87,35.53,35.63,1632000.0
2007-11-14 12:50:00,35.63,35.65,35.39,35.42,1216000.0,35.63,35.65,35.39,35.42,1216000.0
2007-11-14 13:00:00,35.45,35.68,35.45,35.54,827000.0,35.45,35.68,35.45,35.54,827000.0
2007-11-14 13:10:00,35.53,35.79,35.5,35.63,1074000.0,35.53,35.79,35.5,35.63,1074000.0
2007-11-14 13:20:00,35.64,35.76,35.61,35.67,847000.0,35.64,35.76,35.61,35.67,847000.0
2007-11-14 13:30:00,35.66,35.74,35.59,35.63,584000.0,35.66,35.74,35.59,35.63,584000.0
2007-11-14 13:40:00,35.66,35.66,35.26,35.46,1190000.0,35.66,35.66,35.26,35.46,1190000.0
2007-11-14 13:50:00,35.44,35.49,35.05,35.1,1453000.0,35.44,35.49,35.05,35.1,1453000.0
2007-11-14 14:00:00,35.14,35.39,35.05,35.34,1380000.0,35.14,35.39,35.05,35.34,1380000.0
2007-11-14 14:10:00,35.34,35.58,35.32,35.41,1495000.0,35.34,35.58,35.32,35.41,1495000.0
2007-11-14 14:20:00,35.37,35.59,35.34,35.4,1407000.0,35.37,35.59,35.34,35.4,1407000.0
2007-11-14 14:30:00,35.4,35.5,35.26,35.36,1083000.0,35.4,35.5,35.26,35.36,1083000.0
2007-11-14 14:40:00,35.4,35.44,35.01,35.15,2365000.0,35.4,35.44,35.01,35.15,2365000.0
2007-11-14 14:50:00,35.14,35.25,34.86,34.93,1950000.0,35.14,35.25,34.86,34.93,1950000.0
2007-11-14 15:00:00,34.93,34.94,34.3,34.64,4127000.0,34.93,34.94,34.3,34.64,4127000.0
2007-11-14 15:10:00,34.62,34.87,34.41,34.65,2178000.0,34.62,34.87,34.41,34.65,2178000.0
2007-11-14 15:20:00,34.62,34.77,34.36,34.65,2245000.0,34.62,34.77,34.36,34.65,2245000.0
2007-11-14 15:30:00,34.65,34.67,33.86,34.0,4192000.0,34.65,34.67,33.86,34.0,4192000.0
2007-11-14 15:40:00,34.0,34.23,33.66,33.83,3702000.0,34.0,34.23,33.66,33.83,3702000.0
2007-11-14 15:50:00,33.83,34.45,33.77,34.31,3823000.0,33.83,34.45,33.77,34.31,3823000.0
2007-11-15 09:30:00,33.86,34.5,33.76,34.5,7716000.0,33.86,34.5,33.76,34.5,7716000.0
2007-11-15 09:40:00,34.46,34.95,34.2,34.23,5009000.0,34.46,34.95,34.2,34.23,5009000.0
2007-11-15 09:50:00,34.13,34.65,34.11,34.35,2700000.0,34.13,34.65,34.11,34.35,2700000.0
2007-11-15 10:00:00,34.32,34.8,34.23,34.78,2262000.0,34.32,34.8,34.23,34.78,2262000.0
2007-11-15 10:10:00,34.75,34.92,34.52,34.76,2010000.0,34.75,34.92,34.52,34.76,2010000.0
2007-11-15 10:20:00,34.75,34.78,34.42,34.55,1304000.0,34.75,34.78,34.42,34.55,1304000.0
2007-11-15 10:30:00,34.55,34.85,34.4,34.79,1674000.0,34.55,34.85,34.4,34.79,1674000.0
2007-11-15 10:40:00,34.75,34.84,34.54,34.84,1016000.0,34.75,34.84,34.54,34.84,1016000.0
2007-11-15 10:50:00,34.85,34.86,34.56,34.6,1290000.0,34.85,34.86,34.56,34.6,1290000.0
2007-11-15 11:00:00,34.6,35.13,34.5,35.1,1952000.0,34.6,35.13,34.5,35.1,1952000.0
2007-11-15 11:10:00,35.11,35.3,34.96,35.04,2089000.0,35.11,35.3,34.96,35.04,2089000.0
2007-11-15 11:20:00,35.03,35.08,34.76,34.76,1503000.0,35.03,35.08,34.76,34.76,1503000.0
2007-11-15 11:30:00,34.76,34.81,34.53,34.65,1358000.0,34.76,34.81,34.53,34.65,1358000.0
2007-11-15 11:40:00,34.65,34.76,34.53,34.71,1012000.0,34.65,34.76,34.53,34.71,1012000.0
2007-11-15 11:50:00,34.71,34.73,34.21,34.38,1502000.0,34.71,34.73,34.21,34.38,1502000.0
2007-11-15 12:00:00,34.41,34.65,34.37,34.58,1169000.0,34.41,34.65,34.37,34.58,1169000.0
2007-11-15 12:10:00,34.54,34.65,34.4,34.46,620000.0,34.54,34.65,34.4,34.46,620000.0
2007-11-15 12:20:00,34.46,34.6,34.31,34.33,816000.0,34.46,34.6,34.31,34.33,816000.0
2007-11-15 12:30:00,34.32,34.38,34.01,34.15,1523000.0,34.32,34.38,34.01,34.15,1523000.0
2007-11-15 12:40:00,34.13,34.2,33.79,33.98,2495000.0,34.13,34.2,33.79,33.98,2495000.0
2007-11-15 12:50:00,33.96,34.11,33.86,33.92,1113000.0,33.96,34.11,33.86,33.92,1113000.0
2007-11-15 13:00:00,33.92,34.2,33.89,34.07,918000.0,33.92,34.2,33.89,34.07,918000.0
2007-11-15 13:10:00,34.07,34.14,33.93,33.98,774000.0,34.07,34.14,33.93,33.98,774000.0
2007-11-15 13:20:00,33.98,33.99,33.8,33.89,1005000.0,33.98,33.99,33.8,33.89,1005000.0
2007-11-15 13:30:00,33.88,34.28,33.88,33.95,1045000.0,33.88,34.28,33.88,33.95,1045000.0
2007-11-15 13:40:00,33.97,34.12,33.85,33.89,895000.0,33.97,34.12,33.85,33.89,895000.0
2007-11-15 13:50:00,33.93,33.96,33.4,33.56,1954000.0,33.93,33.96,33.4,33.56,1954000.0
2007-11-15 14:00:00,33.56,33.56,32.81,33.01,3773000.0,33.56,33.56,32.81,33.01,3773000.0
2007-11-15 14:10:00,32.98,33.01,32.67,32.81,4115000.0,32.98,33.01,32.67,32.81,4115000.0
2007-11-15 14:20:00,32.8,32.97,32.63,32.67,3057000.0,32.8,32.97,32.63,32.67,3057000.0
2007-11-15 14:30:00,32.65,32.77,32.24,32.37,3683000.0,32.65,32.77,32.24,32.37,3683000.0
2007-11-15 14:40:00,32.35,32.38,31.79,32.0,4275000.0,32.35,32.38,31.79,32.0,4275000.0
2007-11-15 14:50:00,31.99,32.05,31.65,31.69,3174000.0,31.99,32.05,31.65,31.69,3174000.0
2007-11-15 15:00:00,31.69,32.17,31.66,31.8,3459000.0,31.69,32.17,31.66,31.8,3459000.0
2007-11-15 15:10:00,31.8,32.47,31.56,32.36,3175000.0,31.8,32.47,31.56,32.36,3175000.0
2007-11-15 15:20:00,32.36,32.59,32.13,32.24,3436000.0,32.36,32.59,32.13,32.24,3436000.0
2007-11-15 15:30:00,32.22,32.28,31.72,31.92,2732000.0,32.22,32.28,31.72,31.92,2732000.0
2007-11-15 15:40:00,31.91,32.48,31.81,32.31,3947000.0,31.91,32.48,31.81,32.31,3947000.0
2007-11-15 15:50:00,32.31,32.77,32.15,32.73,3808000.0,32.31,32.77,32.15,32.73,3808000.0
2007-11-16 09:30:00,33.2,33.23,32.0,32.07,5313000.0,33.2,33.23,32.0,32.07,5313000.0
2007-11-16 09:40:00,32.03,32.42,31.65,32.02,4665000.0,32.03,32.42,31.65,32.02,4665000.0
2007-11-16 09:50:00,32.05,32.14,31.51,31.56,4402000.0,32.05,32.14,31.51,31.56,4402000.0
2007-11-16 10:00:00,31.55,31.7,31.19,31.5,5268000.0,31.55,31.7,31.19,31.5,5268000.0
2007-11-16 10:10:00,31.52,31.79,31.5,31.55,2632000.0,31.52,31.79,31.5,31.55,2632000.0
2007-11-16 10:20:00,31.54,31.61,30.84,30.96,5284000.0,31.54,31.61,30.84,30.96,5284000.0
2007-11-16 10:30:00,30.95,31.19,30.89,31.08,3292000.0,30.95,31.19,30.89,31.08,3292000.0
2007-11-16 10:40:00,31.08,31.4,31.05,31.3,2254000.0,31.08,31.4,31.05,31.3,2254000.0
2007-11-16 10:50:00,31.3,31.49,31.1,31.32,2269000.0,31.3,31.49,31.1,31.32,2269000.0
2007-11-16 11:00:00,31.31,31.85,31.31,31.68,3307000.0,31.31,31.85,31.31,31.68,3307000.0
2007-11-16 11:10:00,31.71,31.86,31.51,31.86,1632000.0,31.71,31.86,31.51,31.86,1632000.0
2007-11-16 11:20:00,31.83,31.87,31.33,31.45,2182000.0,31.83,31.87,31.33,31.45,2182000.0
2007-11-16 11:30:00,31.45,31.75,31.42,31.67,1137000.0,31.45,31.75,31.42,31.67,1137000.0
2007-11-16 11:40:00,31.62,31.99,31.62,31.97,2204000.0,31.62,31.99,31.62,31.97,2204000.0
2007-11-16 11:50:00,31.97,32.09,31.7,31.8,2950000.0,31.97,32.09,31.7,31.8,2950000.0
2007-11-16 12:00:00,31.8,31.98,31.73,31.84,1061000.0,31.8,31.98,31.73,31.84,1061000.0
2007-11-16 12:10:00,31.89,32.37,31.86,32.25,2813000.0,31.89,32.37,31.86,32.25,2813000.0
2007-11-16 12:20:00,32.25,32.29,31.73,31.81,2139000.0,32.25,32.29,31.73,31.81,2139000.0
2007-11-16 12:30:00,31.83,32.02,31.65,31.84,1748000.0,31.83,32.02,31.65,31.84,1748000.0
2007-11-16 12:40:00,31.84,31.9,31.52,31.68,1343000.0,31.84,31.9,31.52,31.68,1343000.0
2007-11-16 12:50:00,31.66,31.75,31.5,31.71,978000.0,31.66,31.75,31.5,31.71,978000.0
2007-11-16 13:00:00,31.69,31.88,31.61,31.86,720000.0,31.69,31.88,31.61,31.86,720000.0
2007-11-16 13:10:00,31.88,31.92,31.68,31.87,627000.0,31.88,31.92,31.68,31.87,627000.0
2007-11-16 13:20:00,31.87,31.92,31.52,31.64,799000.0,31.87,31.92,31.52,31.64,799000.0
2007-11-16 13:30:00,31.64,31.77,31.55,31.72,673000.0,31.64,31.77,31.55,31.72,673000.0
2007-11-16 13:40:00,31.72,31.92,31.67,31.87,1021000.0,31.72,31.92,31.67,31.87,1021000.0
2007-11-16 13:50:00,31.9,31.92,31.55,31.63,1028000.0,31.9,31.92,31.55,31.63,1028000.0
2007-11-16 14:00:00,31.6,31.63,31.06,31.18,2424000.0,31.6,31.63,31.06,31.18,2424000.0
2007-11-16 14:10:00,31.19,31.4,31.05,31.29,2115000.0,31.19,31.4,31.05,31.29,2115000.0
2007-11-16 14:20:00,31.29,31.59,31.2,31.53,1709000.0,31.29,31.59,31.2,31.53,1709000.0
2007-11-16 14:30:00,31.6,31.65,31.22,31.27,1772000.0,31.6,31.65,31.22,31.27,1772000.0
2007-11-16 14:40:00,31.27,31.57,31.2,31.49,1566000.0,31.27,31.57,31.2,31.49,1566000.0
2007-11-16 14:50:00,31.49,31.54,31.26,31.39,1350000.0,31.49,31.54,31.26,31.39,1350000.0
2007-11-16 15:00:00,31.43,31.58,31.32,31.37,2026000.0,31.43,31.58,31.32,31.37,2026000.0
2007-11-16 15:10:00,31.36,31.49,31.29,31.37,1474000.0,31.36,31.49,31.29,31.37,1474000.0
2007-11-16 15:20:00,31.4,31.4,31.24,31.27,1878000.0,31.4,31.4,31.24,31.27,1878000.0
2007-11-16 15:30:00,31.27,31.32,31.02,31.07,3110000.0,31.27,31.32,31.02,31.07,3110000.0
2007-11-16 15:40:00,31.05,31.72,31.04,31.72,3811000.0,31.05,31.72,31.04,31.72,3811000.0
2007-11-16 15:50:00,31.71,31.83,31.45,31.55,5693000.0,31.71,31.83,31.45,31.55,5693000.0
2007-11-19 09:30:00,30.68,31.52,30.62,31.38,5223000.0,30.68,31.52,30.62,31.38,5223000.0
2007-11-19 09:40:00,31.38,31.86,31.2,31.57,4955000.0,31.38,31.86,31.2,31.57,4955000.0
2007-11-19 09:50:00,31.61,31.76,31.46,31.49,2368000.0,31.61,31.76,31.46,31.49,2368000.0
2007-11-19 10:00:00,31.48,31.8,31.32,31.59,1944000.0,31.48,31.8,31.32,31.59,1944000.0
2007-11-19 10:10:00,31.59,31.64,31.26,31.56,2029000.0,31.59,31.64,31.26,31.56,2029000.0
2007-11-19 10:20:00,31.57,31.68,31.25,31.3,1959000.0,31.57,31.68,31.25,31.3,1959000.0
2007-11-19 10:30:00,31.26,31.31,31.02,31.06,1829000.0,31.26,31.31,31.02,31.06,1829000.0
2007-11-19 10:40:00,31.1,31.35,31.09,31.25,1242000.0,31.1,31.35,31.09,31.25,1242000.0
2007-11-19 10:50:00,31.26,31.29,30.91,30.98,1351000.0,31.26,31.29,30.91,30.98,1351000.0
2007-11-19 11:00:00,30.98,31.08,30.65,30.73,1822000.0,30.98,31.08,30.65,30.73,1822000.0
2007-11-19 11:10:00,30.74,30.75,30.21,30.53,2928000.0,30.74,30.75,30.21,30.53,2928000.0
2007-11-19 11:20:00,30.54,30.78,30.41,30.46,1581000.0,30.54,30.78,30.41,30.46,1581000.0
2007-11-19 11:30:00,30.43,30.77,30.43,30.72,1174000.0,30.43,30.77,30.43,30.72,1174000.0
2007-11-19 11:40:00,30.76,30.98,30.59,30.66,1216000.0,30.76,30.98,30.59,30.66,1216000.0
2007-11-19 11:50:00,30.7,30.84,30.4,30.44,987000.0,30.7,30.84,30.4,30.44,987000.0
2007-11-19 12:00:00,30.49,30.73,30.41,30.68,817000.0,30.49,30.73,30.41,30.68,817000.0
2007-11-19 12:10:00,30.67,31.0,30.56,30.95,1167000.0,30.67,31.0,30.56,30.95,1167000.0
2007-11-19 12:20:00,30.92,31.02,30.79,30.94,1137000.0,30.92,31.02,30.79,30.94,1137000.0
2007-11-19 12:30:00,30.91,30.93,30.67,30.75,661000.0,30.91,30.93,30.67,30.75,661000.0
2007-11-19 12:40:00,30.76,30.85,30.6,30.68,604000.0,30.76,30.85,30.6,30.68,604000.0
2007-11-19 12:50:00,30.68,30.71,30.4,30.66,1161000.0,30.68,30.71,30.4,30.66,1161000.0
2007-11-19 13:00:00,30.66,30.75,30.3,30.46,1610000.0,30.66,30.75,30.3,30.46,1610000.0
2007-11-19 13:10:00,30.48,30.55,30.15,30.37,2174000.0,30.48,30.55,30.15,30.37,2174000.0
2007-11-19 13:20:00,30.35,30.57,30.24,30.49,1378000.0,30.35,30.57,30.24,30.49,1378000.0
2007-11-19 13:30:00,30.49,30.65,30.3,30.51,1233000.0,30.49,30.65,30.3,30.51,1233000.0
2007-11-19 13:40:00,30.53,30.53,30.3,30.35,760000.0,30.53,30.53,30.3,30.35,760000.0
2007-11-19 13:50:00,30.34,30.52,30.21,30.3,1461000.0,30.34,30.52,30.21,30.3,1461000.0
2007-11-19 14:00:00,30.34,30.69,30.25,30.6,1536000.0,30.34,30.69,30.25,30.6,1536000.0
2007-11-19 14:10:00,30.66,30.99,30.6,30.9,2202000.0,30.66,30.99,30.6,30.9,2202000.0
2007-11-19 14:20:00,30.93,31.31,30.86,31.22,3262000.0,30.93,31.31,30.86,31.22,3262000.0
2007-11-19 14:30:00,31.22,31.39,30.96,31.34,2036000.0,31.22,31.39,30.96,31.34,2036000.0
2007-11-19 14:40:00,31.34,31.65,31.23,31.49,3022000.0,31.34,31.65,31.23,31.49,3022000.0
2007-11-19 14:50:00,31.49,31.49,31.0,31.07,2317000.0,31.49,31.49,31.0,31.07,2317000.0
2007-11-19 15:00:00,31.05,31.08,30.7,30.92,2390000.0,31.05,31.08,30.7,30.92,2390000.0
2007-11-19 15:10:00,30.92,31.08,30.73,30.86,1568000.0,30.92,31.08,30.73,30.86,1568000.0
2007-11-19 15:20:00,30.92,31.35,30.86,31.16,1795000.0,30.92,31.35,30.86,31.16,1795000.0
2007-11-19 15:30:00,31.16,31.2,30.6,30.63,2015000.0,31.16,31.2,30.6,30.63,2015000.0
2007-11-19 15:40:00,30.63,30.84,30.41,30.68,2719000.0,30.63,30.84,30.41,30.68,2719000.0
2007-11-19 15:50:00,30.68,30.88,30.61,30.75,2249000.0,30.68,30.88,30.61,30.75,2249000.0
2007-11-20 09:30:00,31.4,31.94,31.31,31.8,5778000.0,31.4,31.94,31.31,31.8,5778000.0
2007-11-20 09:40:00,31.77,32.17,31.67,32.1,4587000.0,31.77,32.17,31.67,32.1,4587000.0
2007-11-20 09:50:00,32.1,32.56,31.95,32.38,6027000.0,32.1,32.56,31.95,32.38,6027000.0
2007-11-20 10:00:00,32.36,32.71,32.36,32.63,4072000.0,32.36,32.71,32.36,32.63,4072000.0
2007-11-20 10:10:00,32.65,32.77,32.13,32.38,4346000.0,32.65,32.77,32.13,32.38,4346000.0
2007-11-20 10:20:00,32.38,32.5,32.16,32.4,1973000.0,32.38,32.5,32.16,32.4,1973000.0
2007-11-20 10:30:00,32.4,32.4,32.21,32.25,1656000.0,32.4,32.4,32.21,32.25,1656000.0
2007-11-20 10:40:00,32.26,32.48,32.06,32.28,2450000.0,32.26,32.48,32.06,32.28,2450000.0
2007-11-20 10:50:00,32.29,32.55,32.21,32.55,1671000.0,32.29,32.55,32.21,32.55,1671000.0
2007-11-20 11:00:00,32.55,32.82,32.46,32.7,2744000.0,32.55,32.82,32.46,32.7,2744000.0
2007-11-20 11:10:00,32.7,32.83,32.4,32.53,2365000.0,32.7,32.83,32.4,32.53,2365000.0
2007-11-20 11:20:00,32.55,32.58,32.32,32.47,1174000.0,32.55,32.58,32.32,32.47,1174000.0
2007-11-20 11:30:00,32.47,32.5,32.38,32.46,835000.0,32.47,32.5,32.38,32.46,835000.0
2007-11-20 11:40:00,32.48,32.48,32.16,32.27,1478000.0,32.48,32.48,32.16,32.27,1478000.0
2007-11-20 11:50:00,32.27,32.33,32.01,32.05,1168000.0,32.27,32.33,32.01,32.05,1168000.0
2007-11-20 12:00:00,32.05,32.13,31.7,31.77,2404000.0,32.05,32.13,31.7,31.77,2404000.0
2007-11-20 12:10:00,31.73,31.94,31.61,31.78,2387000.0,31.73,31.94,31.61,31.78,2387000.0
2007-11-20 12:20:00,31.78,31.99,31.74,31.76,1145000.0,31.78,31.99,31.74,31.76,1145000.0
2007-11-20 12:30:00,31.77,31.87,31.13,31.36,3430000.0,31.77,31.87,31.13,31.36,3430000.0
2007-11-20 12:40:00,31.32,31.45,31.0,31.4,2588000.0,31.32,31.45,31.0,31.4,2588000.0
2007-11-20 12:50:00,31.38,31.6,31.15,31.29,1620000.0,31.38,31.6,31.15,31.29,1620000.0
2007-11-20 13:00:00,31.25,31.3,30.91,31.05,3003000.0,31.25,31.3,30.91,31.05,3003000.0
2007-11-20 13:10:00,31.05,31.2,30.81,31.17,2431000.0,31.05,31.2,30.81,31.17,2431000.0
2007-11-20 13:20:00,31.11,31.29,30.8,30.81,1476000.0,31.11,31.29,30.8,30.81,1476000.0
2007-11-20 13:30:00,30.8,31.43,30.8,31.36,1451000.0,30.8,31.43,30.8,31.36,1451000.0
2007-11-20 13:40:00,31.36,31.45,31.2,31.35,1033000.0,31.36,31.45,31.2,31.35,1033000.0
2007-11-20 13:50:00,31.39,31.5,31.14,31.38,1087000.0,31.39,31.5,31.14,31.38,1087000.0
2007-11-20 14:00:00,31.4,31.7,30.92,31.06,3527000.0,31.4,31.7,30.92,31.06,3527000.0
2007-11-20 14:10:00,31.06,31.48,31.0,31.41,2590000.0,31.06,31.48,31.0,31.41,2590000.0
2007-11-20 14:20:00,31.45,31.55,30.6,30.64,3263000.0,31.45,31.55,30.6,30.64,3263000.0
2007-11-20 14:30:00,30.62,31.18,30.62,31.14,2331000.0,30.62,31.18,30.62,31.14,2331000.0
2007-11-20 14:40:00,31.1,31.3,30.96,31.21,1471000.0,31.1,31.3,30.96,31.21,1471000.0
2007-11-20 14:50:00,31.2,31.28,30.76,30.94,1818000.0,31.2,31.28,30.76,30.94,1818000.0
2007-11-20 15:00:00,30.95,30.99,30.52,30.72,2338000.0,30.95,30.99,30.52,30.72,2338000.0
2007-11-20 15:10:00,30.73,30.94,30.63,30.67,1924000.0,30.73,30.94,30.63,30.67,1924000.0
2007-11-20 15:20:00,30.65,31.28,30.6,31.13,3087000.0,30.65,31.28,30.6,31.13,3087000.0
2007-11-20 15:30:00,31.12,31.47,31.12,31.28,3011000.0,31.12,31.47,31.12,31.28,3011000.0
2007-11-20 15:40:00,31.33,31.77,31.3,31.5,3051000.0,31.33,31.77,31.3,31.5,3051000.0
2007-11-20 15:50:00,31.5,31.54,31.08,31.34,2626000.0,31.5,31.54,31.08,31.34,2626000.0
2007-11-21 09:30:00,30.61,30.95,30.5,30.6,5476000.0,30.61,30.95,30.5,30.6,5476000.0
2007-11-21 09:40:00,30.67,31.21,30.58,30.87,3511000.0,30.67,31.21,30.58,30.87,3511000.0
2007-11-21 09:50:00,30.87,31.32,30.76,31.02,2572000.0,30.87,31.32,30.76,31.02,2572000.0
2007-11-21 10:00:00,31.02,31.24,30.51,30.77,3269000.0,31.02,31.24,30.51,30.77,3269000.0
2007-11-21 10:10:00,30.76,31.09,30.63,30.84,1689000.0,30.76,31.09,30.63,30.84,1689000.0
2007-11-21 10:20:00,30.85,30.95,30.61,30.71,1328000.0,30.85,30.95,30.61,30.71,1328000.0
2007-11-21 10:30:00,30.73,30.75,30.4,30.64,2850000.0,30.73,30.75,30.4,30.64,2850000.0
2007-11-21 10:40:00,30.63,30.78,30.52,30.55,1172000.0,30.63,30.78,30.52,30.55,1172000.0
2007-11-21 10:50:00,30.55,30.61,30.35,30.5,2633000.0,30.55,30.61,30.35,30.5,2633000.0
2007-11-21 11:00:00,30.49,30.51,30.26,30.42,2296000.0,30.49,30.51,30.26,30.42,2296000.0
2007-11-21 11:10:00,30.42,30.73,30.42,30.6,1863000.0,30.42,30.73,30.42,30.6,1863000.0
2007-11-21 11:20:00,30.57,30.64,30.4,30.57,1161000.0,30.57,30.64,30.4,30.57,1161000.0
2007-11-21 11:30:00,30.6,30.83,30.6,30.78,1298000.0,30.6,30.83,30.6,30.78,1298000.0
2007-11-21 11:40:00,30.79,30.85,30.64,30.66,1310000.0,30.79,30.85,30.64,30.66,1310000.0
2007-11-21 11:50:00,30.66,30.79,30.54,30.57,594000.0,30.66,30.79,30.54,30.57,594000.0
2007-11-21 12:00:00,30.58,30.79,30.54,30.64,732000.0,30.58,30.79,30.54,30.64,732000.0
2007-11-21 12:10:00,30.63,30.7,30.55,30.59,444000.0,30.63,30.7,30.55,30.59,444000.0
2007-11-21 12:20:00,30.56,30.63,30.46,30.6,668000.0,30.56,30.63,30.46,30.6,668000.0
2007-11-21 12:30:00,30.59,30.82,30.5,30.81,1046000.0,30.59,30.82,30.5,30.81,1046000.0
2007-11-21 12:40:00,30.8,31.0,30.69,30.99,1755000.0,30.8,31.0,30.69,30.99,1755000.0
2007-11-21 12:50:00,30.97,31.2,30.8,31.05,2176000.0,30.97,31.2,30.8,31.05,2176000.0
2007-11-21 13:00:00,31.08,31.25,31.0,31.04,1454000.0,31.08,31.25,31.0,31.04,1454000.0
2007-11-21 13:10:00,31.03,31.15,30.91,31.07,864000.0,31.03,31.15,30.91,31.07,864000.0
2007-11-21 13:20:00,31.06,31.18,30.8,30.85,885000.0,31.06,31.18,30.8,30.85,885000.0
2007-11-21 13:30:00,30.85,31.1,30.85,30.98,527000.0,30.85,31.1,30.85,30.98,527000.0
2007-11-21 13:40:00,30.98,31.06,30.85,31.0,554000.0,30.98,31.06,30.85,31.0,554000.0
2007-11-21 13:50:00,30.99,31.2,30.9,31.12,718000.0,30.99,31.2,30.9,31.12,718000.0
2007-11-21 14:00:00,31.11,31.5,31.05,31.45,2075000.0,31.11,31.5,31.05,31.45,2075000.0
2007-11-21 14:10:00,31.47,31.6,31.3,31.3,2162000.0,31.47,31.6,31.3,31.3,2162000.0
2007-11-21 14:20:00,31.3,31.49,31.1,31.26,1840000.0,31.3,31.49,31.1,31.26,1840000.0
2007-11-21 14:30:00,31.29,31.49,31.21,31.28,1326000.0,31.29,31.49,31.21,31.28,1326000.0
2007-11-21 14:40:00,31.24,31.45,31.2,31.33,940000.0,31.24,31.45,31.2,31.33,940000.0
2007-11-21 14:50:00,31.34,31.59,31.34,31.49,1645000.0,31.34,31.59,31.34,31.49,1645000.0
2007-11-21 15:00:00,31.5,31.61,31.28,31.28,2144000.0,31.5,31.61,31.28,31.28,2144000.0
2007-11-21 15:10:00,31.3,31.3,30.96,30.96,2473000.0,31.3,31.3,30.96,30.96,2473000.0
2007-11-21 15:20:00,30.96,31.17,30.9,30.99,1442000.0,30.96,31.17,30.9,30.99,1442000.0
2007-11-21 15:30:00,31.0,31.2,30.99,31.17,1509000.0,31.0,31.2,30.99,31.17,1509000.0
2007-11-21 15:40:00,31.15,31.17,30.85,30.96,1566000.0,31.15,31.17,30.85,30.96,1566000.0
2007-11-21 15:50:00,30.99,31.04,30.69,30.76,2144000.0,30.99,31.04,30.69,30.76,2144000.0
2007-11-23 09:30:00,31.45,31.67,31.01,31.02,4065000.0,31.45,31.67,31.01,31.02,4065000.0
2007-11-23 09:40:00,31.01,31.08,30.84,30.98,3158000.0,31.01,31.08,30.84,30.98,3158000.0
2007-11-23 09:50:00,30.97,31.14,30.76,31.0,2575000.0,30.97,31.14,30.76,31.0,2575000.0
2007-11-23 10:00:00,31.02,31.12,30.95,31.0,1202000.0,31.02,31.12,30.95,31.0,1202000.0
2007-11-23 10:10:00,31.0,31.22,30.97,31.07,1241000.0,31.0,31.22,30.97,31.07,1241000.0
2007-11-23 10:20:00,31.09,31.12,30.91,30.95,1297000.0,31.09,31.12,30.91,30.95,1297000.0
2007-11-23 10:30:00,30.93,31.05,30.9,31.0,636000.0,30.93,31.05,30.9,31.0,636000.0
2007-11-23 10:40:00,31.0,31.0,30.84,30.93,971000.0,31.0,31.0,30.84,30.93,971000.0
2007-11-23 10:50:00,30.93,30.95,30.81,30.87,885000.0,30.93,30.95,30.81,30.87,885000.0
2007-11-23 11:00:00,30.87,30.97,30.7,30.7,1169000.0,30.87,30.97,30.7,30.7,1169000.0
2007-11-23 11:10:00,30.7,30.79,30.64,30.64,1395000.0,30.7,30.79,30.64,30.64,1395000.0
2007-11-23 11:20:00,30.65,30.75,30.53,30.66,1398000.0,30.65,30.75,30.53,30.66,1398000.0
2007-11-23 11:30:00,30.68,30.88,30.65,30.85,1037000.0,30.68,30.88,30.65,30.85,1037000.0
2007-11-23 11:40:00,30.88,30.89,30.7,30.75,1084000.0,30.88,30.89,30.7,30.75,1084000.0
2007-11-23 11:50:00,30.73,30.8,30.63,30.65,1115000.0,30.73,30.8,30.63,30.65,1115000.0
2007-11-23 12:00:00,30.66,30.72,30.61,30.67,709000.0,30.66,30.72,30.61,30.67,709000.0
2007-11-23 12:10:00,30.69,30.74,30.67,30.71,621000.0,30.69,30.74,30.67,30.71,621000.0
2007-11-23 12:20:00,30.68,30.99,30.68,30.93,1820000.0,30.68,30.99,30.68,30.93,1820000.0
2007-11-23 12:30:00,30.94,31.0,30.73,30.76,1337000.0,30.94,31.0,30.73,30.76,1337000.0
2007-11-23 12:40:00,30.75,30.9,30.75,30.76,982000.0,30.75,30.9,30.75,30.76,982000.0
2007-11-23 12:50:00,30.77,30.94,30.7,30.88,1661000.0,30.77,30.94,30.7,30.88,1661000.0
2007-11-26 09:30:00,31.2,31.89,30.93,31.85,5446000.0,31.2,31.89,30.93,31.85,5446000.0
2007-11-26 09:40:00,31.85,32.24,31.74,32.05,5218000.0,31.85,32.24,31.74,32.05,5218000.0
2007-11-26 09:50:00,32.05,32.4,31.94,32.34,3162000.0,32.05,32.4,31.94,32.34,3162000.0
2007-11-26 10:00:00,32.37,32.45,32.14,32.38,2558000.0,32.37,32.45,32.14,32.38,2558000.0
2007-11-26 10:10:00,32.37,32.54,32.15,32.16,3530000.0,32.37,32.54,32.15,32.16,3530000.0
2007-11-26 10:20:00,32.17,32.29,31.93,32.04,2852000.0,32.17,32.29,31.93,32.04,2852000.0
2007-11-26 10:30:00,32.03,32.25,32.0,32.17,1849000.0,32.03,32.25,32.0,32.17,1849000.0
2007-11-26 10:40:00,32.17,32.21,31.9,32.02,2585000.0,32.17,32.21,31.9,32.02,2585000.0
2007-11-26 10:50:00,32.03,32.14,31.93,31.99,1555000.0,32.03,32.14,31.93,31.99,1555000.0
2007-11-26 11:00:00,31.95,32.37,31.95,32.26,2181000.0,31.95,32.37,31.95,32.26,2181000.0
2007-11-26 11:10:00,32.25,32.29,31.81,32.0,2619000.0,32.25,32.29,31.81,32.0,2619000.0
2007-11-26 11:20:00,32.02,32.27,31.85,32.08,1982000.0,32.02,32.27,31.85,32.08,1982000.0
2007-11-26 11:30:00,32.07,32.49,32.05,32.48,2611000.0,32.07,32.49,32.05,32.48,2611000.0
2007-11-26 11:40:00,32.48,32.75,32.37,32.64,3508000.0,32.48,32.75,32.37,32.64,3508000.0
2007-11-26 11:50:00,32.64,32.96,32.6,32.81,3726000.0,32.64,32.96,32.6,32.81,3726000.0
2007-11-26 12:00:00,32.83,33.14,32.81,33.1,3056000.0,32.83,33.14,32.81,33.1,3056000.0
2007-11-26 12:10:00,33.1,33.3,33.07,33.16,3008000.0,33.1,33.3,33.07,33.16,3008000.0
2007-11-26 12:20:00,33.16,33.84,33.05,33.79,3799000.0,33.16,33.84,33.05,33.79,3799000.0
2007-11-26 12:30:00,33.81,33.87,33.62,33.71,3092000.0,33.81,33.87,33.62,33.71,3092000.0
2007-11-26 12:40:00,33.71,34.0,33.64,33.8,2950000.0,33.71,34.0,33.64,33.8,2950000.0
2007-11-26 12:50:00,33.79,34.08,33.74,33.8,2727000.0,33.79,34.08,33.74,33.8,2727000.0
2007-11-26 13:00:00,33.8,33.95,33.75,33.76,1864000.0,33.8,33.95,33.75,33.76,1864000.0
2007-11-26 13:10:00,33.78,33.82,33.55,33.61,3102000.0,33.78,33.82,33.55,33.61,3102000.0
2007-11-26 13:20:00,33.62,33.69,33.47,33.63,1799000.0,33.62,33.69,33.47,33.63,1799000.0
2007-11-26 13:30:00,33.63,33.89,33.6,33.88,2516000.0,33.63,33.89,33.6,33.88,2516000.0
2007-11-26 13:40:00,33.88,33.88,33.31,33.42,2429000.0,33.88,33.88,33.31,33.42,2429000.0
2007-11-26 13:50:00,33.4,33.44,33.17,33.36,2374000.0,33.4,33.44,33.17,33.36,2374000.0
2007-11-26 14:00:00,33.38,33.55,33.22,33.31,2263000.0,33.38,33.55,33.22,33.31,2263000.0
2007-11-26 14:10:00,33.31,33.46,33.12,33.32,2258000.0,33.31,33.46,33.12,33.32,2258000.0
2007-11-26 14:20:00,33.34,33.7,33.29,33.57,1994000.0,33.34,33.7,33.29,33.57,1994000.0
2007-11-26 14:30:00,33.58,33.74,33.45,33.48,1674000.0,33.58,33.74,33.45,33.48,1674000.0
2007-11-26 14:40:00,33.47,33.58,33.3,33.45,2002000.0,33.47,33.58,33.3,33.45,2002000.0
2007-11-26 14:50:00,33.42,33.74,33.34,33.42,2162000.0,33.42,33.74,33.34,33.42,2162000.0
2007-11-26 15:00:00,33.4,33.43,32.62,32.81,4347000.0,33.4,33.43,32.62,32.81,4347000.0
2007-11-26 15:10:00,32.83,33.0,32.6,32.93,3593000.0,32.83,33.0,32.6,32.93,3593000.0
2007-11-26 15:20:00,32.9,32.95,32.51,32.58,3084000.0,32.9,32.95,32.51,32.58,3084000.0
2007-11-26 15:30:00,32.63,32.93,32.34,32.47,2950000.0,32.63,32.93,32.34,32.47,2950000.0
2007-11-26 15:40:00,32.46,32.68,32.3,32.58,2694000.0,32.46,32.68,32.3,32.58,2694000.0
2007-11-26 15:50:00,32.62,32.68,32.2,32.61,4121000.0,32.62,32.68,32.2,32.61,4121000.0
2007-11-27 09:30:00,33.56,34.17,33.5,34.02,7870000.0,33.56,34.17,33.5,34.02,7870000.0
2007-11-27 09:40:00,34.01,34.16,33.78,34.04,5369000.0,34.01,34.16,33.78,34.04,5369000.0
2007-11-27 09:50:00,34.04,34.22,33.77,33.8,4980000.0,34.04,34.22,33.77,33.8,4980000.0
2007-11-27 10:00:00,33.78,33.85,32.77,32.97,7128000.0,33.78,33.85,32.77,32.97,7128000.0
2007-11-27 10:10:00,32.97,33.0,32.06,32.63,6523000.0,32.97,33.0,32.06,32.63,6523000.0
2007-11-27 10:20:00,32.64,33.3,32.58,33.26,4872000.0,32.64,33.3,32.58,33.26,4872000.0
2007-11-27 10:30:00,33.28,33.64,33.21,33.42,4597000.0,33.28,33.64,33.21,33.42,4597000.0
2007-11-27 10:40:00,33.42,33.88,33.16,33.82,4177000.0,33.42,33.88,33.16,33.82,4177000.0
2007-11-27 10:50:00,33.81,33.95,33.65,33.88,3216000.0,33.81,33.95,33.65,33.88,3216000.0
2007-11-27 11:00:00,33.88,33.88,33.45,33.57,2461000.0,33.88,33.88,33.45,33.57,2461000.0
2007-11-27 11:10:00,33.53,33.63,33.45,33.6,1458000.0,33.53,33.63,33.45,33.6,1458000.0
2007-11-27 11:20:00,33.6,33.77,33.31,33.62,2071000.0,33.6,33.77,33.31,33.62,2071000.0
2007-11-27 11:30:00,33.64,33.84,33.62,33.68,2063000.0,33.64,33.84,33.62,33.68,2063000.0
2007-11-27 11:40:00,33.7,33.78,33.5,33.55,1899000.0,33.7,33.78,33.5,33.55,1899000.0
2007-11-27 11:50:00,33.56,33.59,33.27,33.43,1220000.0,33.56,33.59,33.27,33.43,1220000.0
2007-11-27 12:00:00,33.42,33.55,33.25,33.33,1301000.0,33.42,33.55,33.25,33.33,1301000.0
2007-11-27 12:10:00,33.33,33.49,33.17,33.36,1450000.0,33.33,33.49,33.17,33.36,1450000.0
2007-11-27 12:20:00,33.36,33.45,33.26,33.42,1049000.0,33.36,33.45,33.26,33.42,1049000.0
2007-11-27 12:30:00,33.41,33.74,33.4,33.69,1720000.0,33.41,33.74,33.4,33.69,1720000.0
2007-11-27 12:40:00,33.69,33.78,33.56,33.58,1233000.0,33.69,33.78,33.56,33.58,1233000.0
2007-11-27 12:50:00,33.57,33.69,33.5,33.51,1051000.0,33.57,33.69,33.5,33.51,1051000.0
2007-11-27 13:00:00,33.52,33.64,33.51,33.62,734000.0,33.52,33.64,33.51,33.62,734000.0
2007-11-27 13:10:00,33.63,33.64,33.46,33.5,1082000.0,33.63,33.64,33.46,33.5,1082000.0
2007-11-27 13:20:00,33.52,33.65,33.47,33.53,846000.0,33.52,33.65,33.47,33.53,846000.0
2007-11-27 13:30:00,33.53,33.58,33.48,33.52,369000.0,33.53,33.58,33.48,33.52,369000.0
2007-11-27 13:40:00,33.52,33.55,33.32,33.42,1226000.0,33.52,33.55,33.32,33.42,1226000.0
2007-11-27 13:50:00,33.43,33.43,33.01,33.17,2031000.0,33.43,33.43,33.01,33.17,2031000.0
2007-11-27 14:00:00,33.17,33.18,32.88,33.05,2429000.0,33.17,33.18,32.88,33.05,2429000.0
2007-11-27 14:10:00,33.07,33.38,33.06,33.31,1624000.0,33.07,33.38,33.06,33.31,1624000.0
2007-11-27 14:20:00,33.33,33.42,33.22,33.36,1588000.0,33.33,33.42,33.22,33.36,1588000.0
2007-11-27 14:30:00,33.35,33.39,32.9,33.13,2195000.0,33.35,33.39,32.9,33.13,2195000.0
2007-11-27 14:40:00,33.12,33.22,32.9,33.14,2028000.0,33.12,33.22,32.9,33.14,2028000.0
2007-11-27 14:50:00,33.16,33.34,33.1,33.26,1414000.0,33.16,33.34,33.1,33.26,1414000.0
2007-11-27 15:00:00,33.25,33.34,33.1,33.25,1688000.0,33.25,33.34,33.1,33.25,1688000.0
2007-11-27 15:10:00,33.27,33.65,33.26,33.56,3163000.0,33.27,33.65,33.26,33.56,3163000.0
2007-11-27 15:20:00,33.56,33.77,33.25,33.45,2714000.0,33.56,33.77,33.25,33.45,2714000.0
2007-11-27 15:30:00,33.45,33.83,33.39,33.8,2517000.0,33.45,33.83,33.39,33.8,2517000.0
2007-11-27 15:40:00,33.81,33.95,33.8,33.91,2822000.0,33.81,33.95,33.8,33.91,2822000.0
2007-11-27 15:50:00,33.91,34.14,33.89,34.11,3526000.0,33.91,34.14,33.89,34.11,3526000.0
2007-11-28 09:30:00,35.45,35.53,34.91,35.14,5932000.0,35.45,35.53,34.91,35.14,5932000.0
2007-11-28 09:40:00,35.13,35.48,34.86,35.36,4940000.0,35.13,35.48,34.86,35.36,4940000.0
2007-11-28 09:50:00,35.36,35.46,35.2,35.33,3969000.0,35.36,35.46,35.2,35.33,3969000.0
2007-11-28 10:00:00,35.33,35.39,34.9,34.92,4101000.0,35.33,35.39,34.9,34.92,4101000.0
2007-11-28 10:10:00,34.94,35.41,34.92,35.27,3029000.0,34.94,35.41,34.92,35.27,3029000.0
2007-11-28 10:20:00,35.27,35.43,35.2,35.34,2215000.0,35.27,35.43,35.2,35.34,2215000.0
2007-11-28 10:30:00,35.36,35.43,35.21,35.27,1938000.0,35.36,35.43,35.21,35.27,1938000.0
2007-11-28 10:40:00,35.28,35.31,35.09,35.15,2345000.0,35.28,35.31,35.09,35.15,2345000.0
2007-11-28 10:50:00,35.17,35.39,35.13,35.31,2263000.0,35.17,35.39,35.13,35.31,2263000.0
2007-11-28 11:00:00,35.32,35.49,35.18,35.18,2217000.0,35.32,35.49,35.18,35.18,2217000.0
2007-11-28 11:10:00,35.18,35.32,35.16,35.29,1071000.0,35.18,35.32,35.16,35.29,1071000.0
2007-11-28 11:20:00,35.26,35.6,35.21,35.58,2630000.0,35.26,35.6,35.21,35.58,2630000.0
2007-11-28 11:30:00,35.56,35.8,35.52,35.65,3658000.0,35.56,35.8,35.52,35.65,3658000.0
2007-11-28 11:40:00,35.65,35.76,35.53,35.58,1671000.0,35.65,35.76,35.53,35.58,1671000.0
2007-11-28 11:50:00,35.58,35.7,35.54,35.68,1259000.0,35.58,35.7,35.54,35.68,1259000.0
2007-11-28 12:00:00,35.68,35.85,35.65,35.69,2285000.0,35.68,35.85,35.65,35.69,2285000.0
2007-11-28 12:10:00,35.68,35.75,35.58,35.74,966000.0,35.68,35.75,35.58,35.74,966000.0
2007-11-28 12:20:00,35.75,35.75,35.65,35.69,897000.0,35.75,35.75,35.65,35.69,897000.0
2007-11-28 12:30:00,35.7,35.75,35.64,35.64,787000.0,35.7,35.75,35.64,35.64,787000.0
2007-11-28 12:40:00,35.64,35.7,35.59,35.67,889000.0,35.64,35.7,35.59,35.67,889000.0
2007-11-28 12:50:00,35.67,35.69,35.56,35.6,605000.0,35.67,35.69,35.56,35.6,605000.0
2007-11-28 13:00:00,35.62,35.64,35.39,35.47,1433000.0,35.62,35.64,35.39,35.47,1433000.0
2007-11-28 13:10:00,35.49,35.71,35.42,35.67,1411000.0,35.49,35.71,35.42,35.67,1411000.0
2007-11-28 13:20:00,35.68,35.77,35.59,35.62,1476000.0,35.68,35.77,35.59,35.62,1476000.0
2007-11-28 13:30:00,35.62,35.76,35.62,35.7,846000.0,35.62,35.76,35.62,35.7,846000.0
2007-11-28 13:40:00,35.69,35.72,35.61,35.68,740000.0,35.69,35.72,35.61,35.68,740000.0
2007-11-28 13:50:00,35.69,35.75,35.61,35.63,1160000.0,35.69,35.75,35.61,35.63,1160000.0
2007-11-28 14:00:00,35.63,35.71,35.45,35.65,2044000.0,35.63,35.71,35.45,35.65,2044000.0
2007-11-28 14:10:00,35.67,35.79,35.61,35.71,2055000.0,35.67,35.79,35.61,35.71,2055000.0
2007-11-28 14:20:00,35.7,35.77,35.65,35.72,1169000.0,35.7,35.77,35.65,35.72,1169000.0
2007-11-28 14:30:00,35.73,36.14,35.71,36.01,4049000.0,35.73,36.14,35.71,36.01,4049000.0
2007-11-28 14:40:00,36.02,36.09,35.84,35.99,2256000.0,36.02,36.09,35.84,35.99,2256000.0
2007-11-28 14:50:00,35.98,36.13,35.91,36.12,2213000.0,35.98,36.13,35.91,36.12,2213000.0
2007-11-28 15:00:00,36.12,36.45,36.0,36.38,3000000.0,36.12,36.45,36.0,36.38,3000000.0
2007-11-28 15:10:00,36.4,36.52,36.29,36.48,3169000.0,36.4,36.52,36.29,36.48,3169000.0
2007-11-28 15:20:00,36.46,36.48,36.27,36.33,1866000.0,36.46,36.48,36.27,36.33,1866000.0
2007-11-28 15:30:00,36.32,36.44,36.2,36.39,1797000.0,36.32,36.44,36.2,36.39,1797000.0
2007-11-28 15:40:00,36.39,36.43,36.15,36.19,1975000.0,36.39,36.43,36.15,36.19,1975000.0
2007-11-28 15:50:00,36.19,36.76,36.19,36.71,4399000.0,36.19,36.76,36.19,36.71,4399000.0
2007-11-29 09:30:00,36.6,37.7,36.52,37.7,6780000.0,36.6,37.7,36.52,37.7,6780000.0
2007-11-29 09:40:00,37.7,37.9,37.41,37.52,6120000.0,37.7,37.9,37.41,37.52,6120000.0
2007-11-29 09:50:00,37.5,37.81,37.34,37.68,3639000.0,37.5,37.81,37.34,37.68,3639000.0
2007-11-29 10:00:00,37.69,38.25,37.65,37.85,4848000.0,37.69,38.25,37.65,37.85,4848000.0
2007-11-29 10:10:00,37.85,38.1,37.5,37.99,4199000.0,37.85,38.1,37.5,37.99,4199000.0
2007-11-29 10:20:00,37.99,38.06,37.79,37.9,1975000.0,37.99,38.06,37.79,37.9,1975000.0
2007-11-29 10:30:00,37.9,38.0,37.74,37.97,1763000.0,37.9,38.0,37.74,37.97,1763000.0
2007-11-29 10:40:00,37.97,38.33,37.92,38.1,3271000.0,37.97,38.33,37.92,38.1,3271000.0
2007-11-29 10:50:00,38.1,38.17,38.07,38.11,1226000.0,38.1,38.17,38.07,38.11,1226000.0
2007-11-29 11:00:00,38.11,38.32,38.08,38.27,1626000.0,38.11,38.32,38.08,38.27,1626000.0
2007-11-29 11:10:00,38.27,38.43,38.16,38.38,2093000.0,38.27,38.43,38.16,38.38,2093000.0
2007-11-29 11:20:00,38.36,38.45,38.25,38.45,1869000.0,38.36,38.45,38.25,38.45,1869000.0
2007-11-29 11:30:00,38.45,38.6,38.43,38.44,2481000.0,38.45,38.6,38.43,38.44,2481000.0
2007-11-29 11:40:00,38.44,38.6,38.42,38.43,1647000.0,38.44,38.6,38.42,38.43,1647000.0
2007-11-29 11:50:00,38.43,38.46,38.3,38.33,1144000.0,38.43,38.46,38.3,38.33,1144000.0
2007-11-29 12:00:00,38.35,38.42,38.23,38.32,1206000.0,38.35,38.42,38.23,38.32,1206000.0
2007-11-29 12:10:00,38.31,38.32,38.03,38.1,1819000.0,38.31,38.32,38.03,38.1,1819000.0
2007-11-29 12:20:00,38.08,38.3,38.02,38.2,1187000.0,38.08,38.3,38.02,38.2,1187000.0
2007-11-29 12:30:00,38.19,38.2,38.05,38.11,842000.0,38.19,38.2,38.05,38.11,842000.0
2007-11-29 12:40:00,38.1,38.23,37.85,37.94,1669000.0,38.1,38.23,37.85,37.94,1669000.0
2007-11-29 12:50:00,37.94,38.13,37.81,37.85,1797000.0,37.94,38.13,37.81,37.85,1797000.0
2007-11-29 13:00:00,37.84,37.97,37.33,37.55,3147000.0,37.84,37.97,37.33,37.55,3147000.0
2007-11-29 13:10:00,37.54,37.85,37.5,37.66,1967000.0,37.54,37.85,37.5,37.66,1967000.0
2007-11-29 13:20:00,37.67,37.71,37.41,37.47,1150000.0,37.67,37.71,37.41,37.47,1150000.0
2007-11-29 13:30:00,37.45,37.83,37.45,37.76,1225000.0,37.45,37.83,37.45,37.76,1225000.0
2007-11-29 13:40:00,37.75,37.75,37.3,37.54,2088000.0,37.75,37.75,37.3,37.54,2088000.0
2007-11-29 13:50:00,37.52,37.84,37.5,37.68,1523000.0,37.52,37.84,37.5,37.68,1523000.0
2007-11-29 14:00:00,37.68,37.72,37.48,37.72,1175000.0,37.68,37.72,37.48,37.72,1175000.0
2007-11-29 14:10:00,37.72,38.0,37.7,37.83,2020000.0,37.72,38.0,37.7,37.83,2020000.0
2007-11-29 14:20:00,37.84,37.93,37.73,37.82,1295000.0,37.84,37.93,37.73,37.82,1295000.0
2007-11-29 14:30:00,37.82,37.85,37.68,37.8,1119000.0,37.82,37.85,37.68,37.8,1119000.0
2007-11-29 14:40:00,37.8,37.96,37.78,37.86,866000.0,37.8,37.96,37.78,37.86,866000.0
2007-11-29 14:50:00,37.85,37.91,37.78,37.85,953000.0,37.85,37.91,37.78,37.85,953000.0
2007-11-29 15:00:00,37.85,38.38,37.82,38.15,2998000.0,37.85,38.38,37.82,38.15,2998000.0
2007-11-29 15:10:00,38.14,38.17,37.83,37.98,2090000.0,38.14,38.17,37.83,37.98,2090000.0
2007-11-29 15:20:00,37.98,38.03,37.8,37.89,1387000.0,37.98,38.03,37.8,37.89,1387000.0
2007-11-29 15:30:00,37.86,37.87,37.6,37.74,2091000.0,37.86,37.87,37.6,37.74,2091000.0
2007-11-29 15:40:00,37.72,37.93,37.5,37.83,2663000.0,37.72,37.93,37.5,37.83,2663000.0
2007-11-29 15:50:00,37.85,38.0,37.84,37.9,2651000.0,37.85,38.0,37.84,37.9,2651000.0
2007-11-30 09:30:00,39.68,39.7,39.06,39.11,7435000.0,39.68,39.7,39.06,39.11,7435000.0
2007-11-30 09:40:00,39.14,39.47,39.11,39.35,3593000.0,39.14,39.47,39.11,39.35,3593000.0
2007-11-30 09:50:00,39.27,39.32,38.88,39.28,4166000.0,39.27,39.32,38.88,39.28,4166000.0
2007-11-30 10:00:00,39.28,39.35,38.7,38.99,3403000.0,39.28,39.35,38.7,38.99,3403000.0
2007-11-30 10:10:00,38.99,38.99,38.56,38.59,2958000.0,38.99,38.99,38.56,38.59,2958000.0
2007-11-30 10:20:00,38.56,38.99,38.55,38.96,2019000.0,38.56,38.99,38.55,38.96,2019000.0
2007-11-30 10:30:00,38.96,39.08,38.75,39.02,1776000.0,38.96,39.08,38.75,39.02,1776000.0
2007-11-30 10:40:00,39.03,39.03,38.75,38.78,1484000.0,39.03,39.03,38.75,38.78,1484000.0
2007-11-30 10:50:00,38.78,39.0,38.66,38.92,1948000.0,38.78,39.0,38.66,38.92,1948000.0
2007-11-30 11:00:00,38.91,38.92,38.53,38.59,2586000.0,38.91,38.92,38.53,38.59,2586000.0
2007-11-30 11:10:00,38.57,38.68,38.2,38.21,3150000.0,38.57,38.68,38.2,38.21,3150000.0
2007-11-30 11:20:00,38.25,38.48,38.05,38.45,2922000.0,38.25,38.48,38.05,38.45,2922000.0
2007-11-30 11:30:00,38.45,38.48,38.05,38.11,2100000.0,38.45,38.48,38.05,38.11,2100000.0
2007-11-30 11:40:00,38.1,38.83,38.1,38.79,2531000.0,38.1,38.83,38.1,38.79,2531000.0
2007-11-30 11:50:00,38.75,38.89,38.58,38.8,1688000.0,38.75,38.89,38.58,38.8,1688000.0
2007-11-30 12:00:00,38.8,38.84,38.4,38.43,1482000.0,38.8,38.84,38.4,38.43,1482000.0
2007-11-30 12:10:00,38.44,38.55,38.15,38.22,1964000.0,38.44,38.55,38.15,38.22,1964000.0
2007-11-30 12:20:00,38.23,38.39,37.9,38.36,2088000.0,38.23,38.39,37.9,38.36,2088000.0
2007-11-30 12:30:00,38.35,38.47,38.21,38.42,1136000.0,38.35,38.47,38.21,38.42,1136000.0
2007-11-30 12:40:00,38.38,38.47,38.23,38.42,970000.0,38.38,38.47,38.23,38.42,970000.0
2007-11-30 12:50:00,38.44,38.48,38.28,38.48,654000.0,38.44,38.48,38.28,38.48,654000.0
2007-11-30 13:00:00,38.48,38.55,38.38,38.43,1002000.0,38.48,38.55,38.38,38.43,1002000.0
2007-11-30 13:10:00,38.45,38.5,38.26,38.4,1140000.0,38.45,38.5,38.26,38.4,1140000.0
2007-11-30 13:20:00,38.38,38.64,38.38,38.64,1173000.0,38.38,38.64,38.38,38.64,1173000.0
2007-11-30 13:30:00,38.64,38.73,38.48,38.61,983000.0,38.64,38.73,38.48,38.61,983000.0
2007-11-30 13:40:00,38.62,38.7,38.54,38.6,633000.0,38.62,38.7,38.54,38.6,633000.0
2007-11-30 13:50:00,38.58,38.6,38.43,38.47,551000.0,38.58,38.6,38.43,38.47,551000.0
2007-11-30 14:00:00,38.48,38.6,38.28,38.4,1062000.0,38.48,38.6,38.28,38.4,1062000.0
2007-11-30 14:10:00,38.35,38.6,38.35,38.58,756000.0,38.35,38.6,38.35,38.58,756000.0
2007-11-30 14:20:00,38.56,38.58,38.38,38.44,473000.0,38.56,38.58,38.38,38.44,473000.0
2007-11-30 14:30:00,38.44,38.48,38.3,38.43,1129000.0,38.44,38.48,38.3,38.43,1129000.0
2007-11-30 14:40:00,38.42,38.48,38.3,38.32,788000.0,38.42,38.48,38.3,38.32,788000.0
2007-11-30 14:50:00,38.32,38.34,38.04,38.16,1972000.0,38.32,38.34,38.04,38.16,1972000.0
2007-11-30 15:00:00,38.16,38.2,37.55,37.69,3477000.0,38.16,38.2,37.55,37.69,3477000.0
2007-11-30 15:10:00,37.69,37.78,37.41,37.74,3548000.0,37.69,37.78,37.41,37.74,3548000.0
2007-11-30 15:20:00,37.74,37.9,37.58,37.8,2663000.0,37.74,37.9,37.58,37.8,2663000.0
2007-11-30 15:30:00,37.77,37.83,37.45,37.54,2329000.0,37.77,37.83,37.45,37.54,2329000.0
2007-11-30 15:40:00,37.56,37.86,37.56,37.68,2316000.0,37.56,37.86,37.56,37.68,2316000.0
2007-11-30 15:50:00,37.7,38.4,37.6,38.18,4358000.0,37.7,38.4,37.6,38.18,4358000.0
2007-12-03 09:30:00,37.86,38.0,37.32,37.88,4653000.0,37.86,38.0,37.32,37.88,4653000.0
2007-12-03 09:40:00,37.88,38.25,37.66,38.01,3219000.0,37.88,38.25,37.66,38.01,3219000.0
2007-12-03 09:50:00,38.04,38.2,37.8,37.83,2240000.0,38.04,38.2,37.8,37.83,2240000.0
2007-12-03 10:00:00,37.88,38.1,37.75,37.83,2379000.0,37.88,38.1,37.75,37.83,2379000.0
2007-12-03 10:10:00,37.83,38.4,37.79,38.36,2885000.0,37.83,38.4,37.79,38.36,2885000.0
2007-12-03 10:20:00,38.36,38.9,38.31,38.63,3324000.0,38.36,38.9,38.31,38.63,3324000.0
2007-12-03 10:30:00,38.62,38.82,38.46,38.57,2003000.0,38.62,38.82,38.46,38.57,2003000.0
2007-12-03 10:40:00,38.56,38.73,38.53,38.61,1243000.0,38.56,38.73,38.53,38.61,1243000.0
2007-12-03 10:50:00,38.61,38.84,38.55,38.72,1407000.0,38.61,38.84,38.55,38.72,1407000.0
2007-12-03 11:00:00,38.71,38.8,38.6,38.7,830000.0,38.71,38.8,38.6,38.7,830000.0
2007-12-03 11:10:00,38.73,38.73,38.28,38.47,1590000.0,38.73,38.73,38.28,38.47,1590000.0
2007-12-03 11:20:00,38.47,38.57,38.36,38.54,704000.0,38.47,38.57,38.36,38.54,704000.0
2007-12-03 11:30:00,38.55,38.64,38.47,38.63,613000.0,38.55,38.64,38.47,38.63,613000.0
2007-12-03 11:40:00,38.63,38.7,38.51,38.69,403000.0,38.63,38.7,38.51,38.69,403000.0
2007-12-03 11:50:00,38.68,38.69,38.42,38.52,485000.0,38.68,38.69,38.42,38.52,485000.0
2007-12-03 12:00:00,38.55,38.59,38.46,38.49,254000.0,38.55,38.59,38.46,38.49,254000.0
2007-12-03 12:10:00,38.5,38.59,38.49,38.57,278000.0,38.5,38.59,38.49,38.57,278000.0
2007-12-03 12:20:00,38.57,38.7,38.49,38.67,524000.0,38.57,38.7,38.49,38.67,524000.0
2007-12-03 12:30:00,38.67,38.75,38.66,38.73,593000.0,38.67,38.75,38.66,38.73,593000.0
2007-12-03 12:40:00,38.74,38.74,38.6,38.6,514000.0,38.74,38.74,38.6,38.6,514000.0
2007-12-03 12:50:00,38.6,38.74,38.49,38.51,748000.0,38.6,38.74,38.49,38.51,748000.0
2007-12-03 13:00:00,38.49,38.52,38.16,38.3,1511000.0,38.49,38.52,38.16,38.3,1511000.0
2007-12-03 13:10:00,38.34,38.49,38.17,38.3,945000.0,38.34,38.49,38.17,38.3,945000.0
2007-12-03 13:20:00,38.3,38.44,38.22,38.24,672000.0,38.3,38.44,38.22,38.24,672000.0
2007-12-03 13:30:00,38.23,38.3,38.1,38.29,1041000.0,38.23,38.3,38.1,38.29,1041000.0
2007-12-03 13:40:00,38.29,38.3,38.02,38.2,915000.0,38.29,38.3,38.02,38.2,915000.0
2007-12-03 13:50:00,38.2,38.3,38.1,38.22,612000.0,38.2,38.3,38.1,38.22,612000.0
2007-12-03 14:00:00,38.18,38.4,38.18,38.32,582000.0,38.18,38.4,38.18,38.32,582000.0
2007-12-03 14:10:00,38.33,38.39,38.23,38.34,476000.0,38.33,38.39,38.23,38.34,476000.0
2007-12-03 14:20:00,38.31,38.37,38.2,38.22,317000.0,38.31,38.37,38.2,38.22,317000.0
2007-12-03 14:30:00,38.22,38.24,38.09,38.22,914000.0,38.22,38.24,38.09,38.22,914000.0
2007-12-03 14:40:00,38.2,38.34,38.2,38.28,578000.0,38.2,38.34,38.2,38.28,578000.0
2007-12-03 14:50:00,38.27,38.5,38.27,38.4,969000.0,38.27,38.5,38.27,38.4,969000.0
2007-12-03 15:00:00,38.37,38.44,38.1,38.11,848000.0,38.37,38.44,38.1,38.11,848000.0
2007-12-03 15:10:00,38.1,38.25,38.1,38.15,1214000.0,38.1,38.25,38.1,38.15,1214000.0
2007-12-03 15:20:00,38.16,38.48,38.1,38.34,1438000.0,38.16,38.48,38.1,38.34,1438000.0
2007-12-03 15:30:00,38.34,38.43,38.2,38.26,948000.0,38.34,38.43,38.2,38.26,948000.0
2007-12-03 15:40:00,38.26,38.37,38.22,38.25,923000.0,38.26,38.37,38.22,38.25,923000.0
2007-12-03 15:50:00,38.26,38.52,38.15,38.52,2093000.0,38.26,38.52,38.15,38.52,2093000.0
2007-12-04 09:30:00,40.0,40.1,39.03,39.43,11325000.0,40.0,40.1,39.03,39.43,11325000.0
2007-12-04 09:40:00,39.41,39.74,39.23,39.53,4934000.0,39.41,39.74,39.23,39.53,4934000.0
2007-12-04 09:50:00,39.53,39.68,39.26,39.53,3129000.0,39.53,39.68,39.26,39.53,3129000.0
2007-12-04 10:00:00,39.52,39.54,39.13,39.43,2877000.0,39.52,39.54,39.13,39.43,2877000.0
2007-12-04 10:10:00,39.43,39.64,39.38,39.45,2339000.0,39.43,39.64,39.38,39.45,2339000.0
2007-12-04 10:20:00,39.45,39.59,39.38,39.5,1360000.0,39.45,39.59,39.38,39.5,1360000.0
2007-12-04 10:30:00,39.5,39.58,39.26,39.38,1866000.0,39.5,39.58,39.26,39.38,1866000.0
2007-12-04 10:40:00,39.36,39.51,39.29,39.41,1498000.0,39.36,39.51,39.29,39.41,1498000.0
2007-12-04 10:50:00,39.39,39.44,39.25,39.28,1665000.0,39.39,39.44,39.25,39.28,1665000.0
2007-12-04 11:00:00,39.27,39.35,39.21,39.25,1120000.0,39.27,39.35,39.21,39.25,1120000.0
2007-12-04 11:10:00,39.25,39.39,39.25,39.3,957000.0,39.25,39.39,39.25,39.3,957000.0
2007-12-04 11:20:00,39.27,39.36,39.11,39.13,1659000.0,39.27,39.36,39.11,39.13,1659000.0
2007-12-04 11:30:00,39.12,39.24,38.93,39.09,1909000.0,39.12,39.24,38.93,39.09,1909000.0
2007-12-04 11:40:00,39.09,39.15,38.86,38.95,1820000.0,39.09,39.15,38.86,38.95,1820000.0
2007-12-04 11:50:00,38.93,39.07,38.8,38.9,1275000.0,38.93,39.07,38.8,38.9,1275000.0
2007-12-04 12:00:00,38.92,39.19,38.81,39.03,1310000.0,38.92,39.19,38.81,39.03,1310000.0
2007-12-04 12:10:00,39.05,39.23,39.03,39.13,1268000.0,39.05,39.23,39.03,39.13,1268000.0
2007-12-04 12:20:00,39.16,39.35,39.13,39.32,963000.0,39.16,39.35,39.13,39.32,963000.0
2007-12-04 12:30:00,39.34,39.38,39.21,39.21,1028000.0,39.34,39.38,39.21,39.21,1028000.0
2007-12-04 12:40:00,39.24,39.39,39.18,39.39,684000.0,39.24,39.39,39.18,39.39,684000.0
2007-12-04 12:50:00,39.37,39.4,39.23,39.32,758000.0,39.37,39.4,39.23,39.32,758000.0
2007-12-04 13:00:00,39.32,39.38,39.17,39.17,869000.0,39.32,39.38,39.17,39.17,869000.0
2007-12-04 13:10:00,39.16,39.27,39.15,39.16,542000.0,39.16,39.27,39.15,39.16,542000.0
2007-12-04 13:20:00,39.17,39.23,39.08,39.12,562000.0,39.17,39.23,39.08,39.12,562000.0
2007-12-04 13:30:00,39.13,39.19,39.06,39.17,443000.0,39.13,39.19,39.06,39.17,443000.0
2007-12-04 13:40:00,39.2,39.25,39.11,39.19,717000.0,39.2,39.25,39.11,39.19,717000.0
2007-12-04 13:50:00,39.17,39.22,39.11,39.19,426000.0,39.17,39.22,39.11,39.19,426000.0
2007-12-04 14:00:00,39.17,39.19,39.0,39.08,786000.0,39.17,39.19,39.0,39.08,786000.0
2007-12-04 14:10:00,39.07,39.16,38.85,38.88,1132000.0,39.07,39.16,38.85,38.88,1132000.0
2007-12-04 14:20:00,38.86,39.06,38.7,38.89,1643000.0,38.86,39.06,38.7,38.89,1643000.0
2007-12-04 14:30:00,38.89,39.06,38.86,38.92,731000.0,38.89,39.06,38.86,38.92,731000.0
2007-12-04 14:40:00,38.92,38.96,38.77,38.95,808000.0,38.92,38.96,38.77,38.95,808000.0
2007-12-04 14:50:00,38.92,39.05,38.9,38.99,829000.0,38.92,39.05,38.9,38.99,829000.0
2007-12-04 15:00:00,38.98,39.02,38.85,38.98,777000.0,38.98,39.02,38.85,38.98,777000.0
2007-12-04 15:10:00,38.97,39.23,38.91,39.18,1482000.0,38.97,39.23,38.91,39.18,1482000.0
2007-12-04 15:20:00,39.17,39.21,39.01,39.09,1070000.0,39.17,39.21,39.01,39.09,1070000.0
2007-12-04 15:30:00,39.09,39.23,39.03,39.16,1237000.0,39.09,39.23,39.03,39.16,1237000.0
2007-12-04 15:40:00,39.15,39.34,39.08,39.16,2270000.0,39.15,39.34,39.08,39.16,2270000.0
2007-12-04 15:50:00,39.17,39.2,38.56,38.74,3424000.0,39.17,39.2,38.56,38.74,3424000.0
2007-12-05 09:30:00,39.67,39.78,39.3,39.38,4423000.0,39.67,39.78,39.3,39.38,4423000.0
2007-12-05 09:40:00,39.39,39.5,39.26,39.33,2522000.0,39.39,39.5,39.26,39.33,2522000.0
2007-12-05 09:50:00,39.32,39.45,39.2,39.44,2396000.0,39.32,39.45,39.2,39.44,2396000.0
2007-12-05 10:00:00,39.41,39.54,39.32,39.38,1923000.0,39.41,39.54,39.32,39.38,1923000.0
2007-12-05 10:10:00,39.37,39.43,39.28,39.34,1255000.0,39.37,39.43,39.28,39.34,1255000.0
2007-12-05 10:20:00,39.36,39.36,39.16,39.28,1460000.0,39.36,39.36,39.16,39.28,1460000.0
2007-12-05 10:30:00,39.28,39.42,39.17,39.4,1472000.0,39.28,39.42,39.17,39.4,1472000.0
2007-12-05 10:40:00,39.4,39.46,39.31,39.38,1375000.0,39.4,39.46,39.31,39.38,1375000.0
2007-12-05 10:50:00,39.39,39.45,39.31,39.42,911000.0,39.39,39.45,39.31,39.42,911000.0
2007-12-05 11:00:00,39.44,39.44,39.25,39.36,978000.0,39.44,39.44,39.25,39.36,978000.0
2007-12-05 11:10:00,39.34,39.43,39.3,39.4,562000.0,39.34,39.43,39.3,39.4,562000.0
2007-12-05 11:20:00,39.4,39.43,39.28,39.31,998000.0,39.4,39.43,39.28,39.31,998000.0
2007-12-05 11:30:00,39.34,39.34,39.17,39.25,1154000.0,39.34,39.34,39.17,39.25,1154000.0
2007-12-05 11:40:00,39.25,39.31,39.2,39.3,795000.0,39.25,39.31,39.2,39.3,795000.0
2007-12-05 11:50:00,39.28,39.39,39.25,39.31,570000.0,39.28,39.39,39.25,39.31,570000.0
2007-12-05 12:00:00,39.33,39.38,39.26,39.29,410000.0,39.33,39.38,39.26,39.29,410000.0
2007-12-05 12:10:00,39.29,39.31,39.23,39.23,435000.0,39.29,39.31,39.23,39.23,435000.0
2007-12-05 12:20:00,39.24,39.34,39.21,39.25,542000.0,39.24,39.34,39.21,39.25,542000.0
2007-12-05 12:30:00,39.26,39.35,39.25,39.33,492000.0,39.26,39.35,39.25,39.33,492000.0
2007-12-05 12:40:00,39.33,39.41,39.32,39.34,501000.0,39.33,39.41,39.32,39.34,501000.0
2007-12-05 12:50:00,39.35,39.35,39.23,39.26,734000.0,39.35,39.35,39.23,39.26,734000.0
2007-12-05 13:00:00,39.27,39.29,39.1,39.1,1224000.0,39.27,39.29,39.1,39.1,1224000.0
2007-12-05 13:10:00,39.1,39.24,39.08,39.16,910000.0,39.1,39.24,39.08,39.16,910000.0
2007-12-05 13:20:00,39.13,39.25,39.1,39.21,532000.0,39.13,39.25,39.1,39.21,532000.0
2007-12-05 13:30:00,39.22,39.23,39.16,39.18,481000.0,39.22,39.23,39.16,39.18,481000.0
2007-12-05 13:40:00,39.18,39.23,39.08,39.22,606000.0,39.18,39.23,39.08,39.22,606000.0
2007-12-05 13:50:00,39.22,39.34,39.22,39.29,909000.0,39.22,39.34,39.22,39.29,909000.0
2007-12-05 14:00:00,39.31,39.34,39.25,39.3,426000.0,39.31,39.34,39.25,39.3,426000.0
2007-12-05 14:10:00,39.32,39.34,39.2,39.25,779000.0,39.32,39.34,39.2,39.25,779000.0
2007-12-05 14:20:00,39.24,39.26,39.15,39.18,982000.0,39.24,39.26,39.15,39.18,982000.0
2007-12-05 14:30:00,39.18,39.25,39.13,39.17,770000.0,39.18,39.25,39.13,39.17,770000.0
2007-12-05 14:40:00,39.17,39.23,39.14,39.22,551000.0,39.17,39.23,39.14,39.22,551000.0
2007-12-05 14:50:00,39.23,39.23,39.12,39.16,738000.0,39.23,39.23,39.12,39.16,738000.0
2007-12-05 15:00:00,39.17,39.23,39.13,39.19,665000.0,39.17,39.23,39.13,39.19,665000.0
2007-12-05 15:10:00,39.21,39.25,39.15,39.19,915000.0,39.21,39.25,39.15,39.19,915000.0
2007-12-05 15:20:00,39.18,39.2,39.14,39.15,900000.0,39.18,39.2,39.14,39.15,900000.0
2007-12-05 15:30:00,39.16,39.16,38.9,39.11,1723000.0,39.16,39.16,38.9,39.11,1723000.0
2007-12-05 15:40:00,39.12,39.26,39.07,39.19,1495000.0,39.12,39.26,39.07,39.19,1495000.0
2007-12-05 15:50:00,39.2,39.3,39.16,39.21,2464000.0,39.2,39.3,39.16,39.21,2464000.0
2007-12-06 09:30:00,38.95,39.45,38.71,39.41,3558000.0,38.95,39.45,38.71,39.41,3558000.0
2007-12-06 09:40:00,39.42,39.46,39.05,39.1,2030000.0,39.42,39.46,39.05,39.1,2030000.0
2007-12-06 09:50:00,39.07,39.16,38.89,38.89,2438000.0,39.07,39.16,38.89,38.89,2438000.0
2007-12-06 10:00:00,38.89,39.07,38.56,38.74,2786000.0,38.89,39.07,38.56,38.74,2786000.0
2007-12-06 10:10:00,38.74,38.85,38.6,38.7,1617000.0,38.74,38.85,38.6,38.7,1617000.0
2007-12-06 10:20:00,38.7,38.94,38.67,38.75,1521000.0,38.7,38.94,38.67,38.75,1521000.0
2007-12-06 10:30:00,38.75,38.76,37.9,38.19,4529000.0,38.75,38.76,37.9,38.19,4529000.0
2007-12-06 10:40:00,38.19,38.26,37.94,38.13,1856000.0,38.19,38.26,37.94,38.13,1856000.0
2007-12-06 10:50:00,38.15,38.32,38.08,38.28,1464000.0,38.15,38.32,38.08,38.28,1464000.0
2007-12-06 11:00:00,38.29,38.35,38.16,38.25,1036000.0,38.29,38.35,38.16,38.25,1036000.0
2007-12-06 11:10:00,38.25,38.27,38.15,38.21,1037000.0,38.25,38.27,38.15,38.21,1037000.0
2007-12-06 11:20:00,38.23,38.4,38.16,38.35,1186000.0,38.23,38.4,38.16,38.35,1186000.0
2007-12-06 11:30:00,38.34,38.44,38.29,38.34,1177000.0,38.34,38.44,38.29,38.34,1177000.0
2007-12-06 11:40:00,38.37,38.56,38.32,38.5,1251000.0,38.37,38.56,38.32,38.5,1251000.0
2007-12-06 11:50:00,38.49,38.55,38.4,38.54,882000.0,38.49,38.55,38.4,38.54,882000.0
2007-12-06 12:00:00,38.55,38.56,38.44,38.49,812000.0,38.55,38.56,38.44,38.49,812000.0
2007-12-06 12:10:00,38.49,38.51,38.35,38.4,647000.0,38.49,38.51,38.35,38.4,647000.0
2007-12-06 12:20:00,38.4,38.4,38.26,38.37,558000.0,38.4,38.4,38.26,38.37,558000.0
2007-12-06 12:30:00,38.34,38.44,38.29,38.35,323000.0,38.34,38.44,38.29,38.35,323000.0
2007-12-06 12:40:00,38.36,38.37,38.2,38.23,623000.0,38.36,38.37,38.2,38.23,623000.0
2007-12-06 12:50:00,38.23,38.25,38.16,38.2,788000.0,38.23,38.25,38.16,38.2,788000.0
2007-12-06 13:00:00,38.21,38.23,38.13,38.15,635000.0,38.21,38.23,38.13,38.15,635000.0
2007-12-06 13:10:00,38.15,38.17,38.02,38.07,831000.0,38.15,38.17,38.02,38.07,831000.0
2007-12-06 13:20:00,38.05,38.2,38.03,38.2,1069000.0,38.05,38.2,38.03,38.2,1069000.0
2007-12-06 13:30:00,38.2,38.29,38.1,38.27,465000.0,38.2,38.29,38.1,38.27,465000.0
2007-12-06 13:40:00,38.27,38.35,38.2,38.27,653000.0,38.27,38.35,38.2,38.27,653000.0
2007-12-06 13:50:00,38.25,38.27,38.05,38.19,565000.0,38.25,38.27,38.05,38.19,565000.0
2007-12-06 14:00:00,38.21,38.34,38.2,38.24,440000.0,38.21,38.34,38.2,38.24,440000.0
2007-12-06 14:10:00,38.23,38.3,38.1,38.23,420000.0,38.23,38.3,38.1,38.23,420000.0
2007-12-06 14:20:00,38.24,38.24,38.0,38.14,350000.0,38.24,38.24,38.0,38.14,350000.0
2007-12-06 14:30:00,38.16,38.23,38.08,38.17,942000.0,38.16,38.23,38.08,38.17,942000.0
2007-12-06 14:40:00,38.18,38.21,38.08,38.14,1142000.0,38.18,38.21,38.08,38.14,1142000.0
2007-12-06 14:50:00,38.11,38.63,38.1,38.61,2532000.0,38.11,38.63,38.1,38.61,2532000.0
2007-12-06 15:00:00,38.63,38.91,38.61,38.88,3617000.0,38.63,38.91,38.61,38.88,3617000.0
2007-12-06 15:10:00,38.87,38.97,38.75,38.8,2054000.0,38.87,38.97,38.75,38.8,2054000.0
2007-12-06 15:20:00,38.8,38.99,38.79,38.9,2056000.0,38.8,38.99,38.79,38.9,2056000.0
2007-12-06 15:30:00,38.88,38.9,38.7,38.82,1905000.0,38.88,38.9,38.7,38.82,1905000.0
2007-12-06 15:40:00,38.83,39.0,38.79,38.99,1730000.0,38.83,39.0,38.79,38.99,1730000.0
2007-12-06 15:50:00,38.99,39.29,38.97,39.24,2793000.0,38.99,39.29,38.97,39.24,2793000.0
2007-12-07 09:30:00,38.96,39.09,38.62,38.79,2565000.0,38.96,39.09,38.62,38.79,2565000.0
2007-12-07 09:40:00,38.77,38.83,38.43,38.46,1708000.0,38.77,38.83,38.43,38.46,1708000.0
2007-12-07 09:50:00,38.46,38.75,38.41,38.68,1654000.0,38.46,38.75,38.41,38.68,1654000.0
2007-12-07 10:00:00,38.7,38.78,38.5,38.61,1205000.0,38.7,38.78,38.5,38.61,1205000.0
2007-12-07 10:10:00,38.61,38.75,38.53,38.75,1058000.0,38.61,38.75,38.53,38.75,1058000.0
2007-12-07 10:20:00,38.71,38.92,38.66,38.79,1247000.0,38.71,38.92,38.66,38.79,1247000.0
2007-12-07 10:30:00,38.8,39.27,38.75,39.13,2388000.0,38.8,39.27,38.75,39.13,2388000.0
2007-12-07 10:40:00,39.12,39.2,38.91,38.98,960000.0,39.12,39.2,38.91,38.98,960000.0
2007-12-07 10:50:00,38.98,39.1,38.87,39.05,677000.0,38.98,39.1,38.87,39.05,677000.0
2007-12-07 11:00:00,39.06,39.22,38.99,39.0,724000.0,39.06,39.22,38.99,39.0,724000.0
2007-12-07 11:10:00,39.01,39.05,38.91,38.97,444000.0,39.01,39.05,38.91,38.97,444000.0
2007-12-07 11:20:00,38.97,38.97,38.87,38.92,459000.0,38.97,38.97,38.87,38.92,459000.0
2007-12-07 11:30:00,38.93,39.06,38.9,39.02,388000.0,38.93,39.06,38.9,39.02,388000.0
2007-12-07 11:40:00,39.02,39.1,38.96,39.05,617000.0,39.02,39.1,38.96,39.05,617000.0
2007-12-07 11:50:00,39.05,39.26,39.0,39.05,665000.0,39.05,39.26,39.0,39.05,665000.0
2007-12-07 12:00:00,39.08,39.12,39.03,39.1,284000.0,39.08,39.12,39.03,39.1,284000.0
2007-12-07 12:10:00,39.1,39.14,39.05,39.05,429000.0,39.1,39.14,39.05,39.05,429000.0
2007-12-07 12:20:00,39.07,39.1,38.97,38.98,405000.0,39.07,39.1,38.97,38.98,405000.0
2007-12-07 12:30:00,38.98,39.06,38.98,39.0,209000.0,38.98,39.06,38.98,39.0,209000.0
2007-12-07 12:40:00,38.99,39.06,38.98,39.0,159000.0,38.99,39.06,38.98,39.0,159000.0
2007-12-07 12:50:00,39.03,39.03,38.85,38.89,343000.0,39.03,39.03,38.85,38.89,343000.0
2007-12-07 13:00:00,38.9,38.97,38.88,38.92,166000.0,38.9,38.97,38.88,38.92,166000.0
2007-12-07 13:10:00,38.89,39.02,38.83,38.89,420000.0,38.89,39.02,38.83,38.89,420000.0
2007-12-07 13:20:00,38.89,38.94,38.8,38.92,421000.0,38.89,38.94,38.8,38.92,421000.0
2007-12-07 13:30:00,38.9,38.95,38.77,38.8,271000.0,38.9,38.95,38.77,38.8,271000.0
2007-12-07 13:40:00,38.8,38.9,38.74,38.87,343000.0,38.8,38.9,38.74,38.87,343000.0
2007-12-07 13:50:00,38.87,38.88,38.83,38.84,133000.0,38.87,38.88,38.83,38.84,133000.0
2007-12-07 14:00:00,38.83,38.96,38.83,38.96,358000.0,38.83,38.96,38.83,38.96,358000.0
2007-12-07 14:10:00,38.95,38.98,38.83,38.87,400000.0,38.95,38.98,38.83,38.87,400000.0
2007-12-07 14:20:00,38.87,38.94,38.84,38.91,234000.0,38.87,38.94,38.84,38.91,234000.0
2007-12-07 14:30:00,38.92,39.15,38.87,39.11,730000.0,38.92,39.15,38.87,39.11,730000.0
2007-12-07 14:40:00,39.1,39.23,39.0,39.07,815000.0,39.1,39.23,39.0,39.07,815000.0
2007-12-07 14:50:00,39.09,39.1,38.92,38.99,481000.0,39.09,39.1,38.92,38.99,481000.0
2007-12-07 15:00:00,38.99,39.13,38.96,39.1,470000.0,38.99,39.13,38.96,39.1,470000.0
2007-12-07 15:10:00,39.1,39.2,39.05,39.16,833000.0,39.1,39.2,39.05,39.16,833000.0
2007-12-07 15:20:00,39.19,39.2,39.06,39.1,808000.0,39.19,39.2,39.06,39.1,808000.0
2007-12-07 15:30:00,39.08,39.08,38.93,39.04,1074000.0,39.08,39.08,38.93,39.04,1074000.0
2007-12-07 15:40:00,39.04,39.05,38.85,38.93,1096000.0,39.04,39.05,38.85,38.93,1096000.0
2007-12-07 15:50:00,38.95,39.0,38.92,39.0,1570000.0,38.95,39.0,38.92,39.0,1570000.0
2007-12-10 09:30:00,39.1,39.13,38.55,38.75,2682000.0,39.1,39.13,38.55,38.75,2682000.0
2007-12-10 09:40:00,38.73,38.85,38.65,38.78,1517000.0,38.73,38.85,38.65,38.78,1517000.0
2007-12-10 09:50:00,38.78,38.89,38.63,38.68,1454000.0,38.78,38.89,38.63,38.68,1454000.0
2007-12-10 10:00:00,38.66,38.77,38.54,38.7,1590000.0,38.66,38.77,38.54,38.7,1590000.0
2007-12-10 10:10:00,38.68,38.77,38.6,38.67,1012000.0,38.68,38.77,38.6,38.67,1012000.0
2007-12-10 10:20:00,38.67,38.8,38.66,38.73,678000.0,38.67,38.8,38.66,38.73,678000.0
2007-12-10 10:30:00,38.73,39.18,38.73,39.09,2054000.0,38.73,39.18,38.73,39.09,2054000.0
2007-12-10 10:40:00,39.06,39.47,39.06,39.4,3160000.0,39.06,39.47,39.06,39.4,3160000.0
2007-12-10 10:50:00,39.39,39.47,39.31,39.42,1275000.0,39.39,39.47,39.31,39.42,1275000.0
2007-12-10 11:00:00,39.42,39.45,39.18,39.23,978000.0,39.42,39.45,39.18,39.23,978000.0
2007-12-10 11:10:00,39.23,39.36,39.21,39.34,592000.0,39.23,39.36,39.21,39.34,592000.0
2007-12-10 11:20:00,39.34,39.34,39.2,39.31,535000.0,39.34,39.34,39.2,39.31,535000.0
2007-12-10 11:30:00,39.31,39.69,39.28,39.68,2273000.0,39.31,39.69,39.28,39.68,2273000.0
2007-12-10 11:40:00,39.68,39.99,39.64,39.76,3316000.0,39.68,39.99,39.64,39.76,3316000.0
2007-12-10 11:50:00,39.75,40.25,39.73,40.1,2989000.0,39.75,40.25,39.73,40.1,2989000.0
2007-12-10 12:00:00,40.1,40.18,39.93,39.99,1686000.0,40.1,40.18,39.93,39.99,1686000.0
2007-12-10 12:10:00,39.99,40.03,39.85,40.02,924000.0,39.99,40.03,39.85,40.02,924000.0
2007-12-10 12:20:00,40.01,40.05,39.88,39.96,573000.0,40.01,40.05,39.88,39.96,573000.0
2007-12-10 12:30:00,39.95,40.18,39.95,40.08,1474000.0,39.95,40.18,39.95,40.08,1474000.0
2007-12-10 12:40:00,40.09,40.24,40.08,40.18,1502000.0,40.09,40.24,40.08,40.18,1502000.0
2007-12-10 12:50:00,40.18,40.36,40.14,40.19,1486000.0,40.18,40.36,40.14,40.19,1486000.0
2007-12-10 13:00:00,40.18,40.23,39.93,40.05,1104000.0,40.18,40.23,39.93,40.05,1104000.0
2007-12-10 13:10:00,40.03,40.1,39.98,40.07,629000.0,40.03,40.1,39.98,40.07,629000.0
2007-12-10 13:20:00,40.09,40.18,39.99,40.02,561000.0,40.09,40.18,39.99,40.02,561000.0
2007-12-10 13:30:00,40.05,40.16,40.01,40.16,435000.0,40.05,40.16,40.01,40.16,435000.0
2007-12-10 13:40:00,40.14,40.21,40.05,40.13,614000.0,40.14,40.21,40.05,40.13,614000.0
2007-12-10 13:50:00,40.11,40.15,39.7,39.74,2079000.0,40.11,40.15,39.7,39.74,2079000.0
2007-12-10 14:00:00,39.74,39.8,39.61,39.73,1635000.0,39.74,39.8,39.61,39.73,1635000.0
2007-12-10 14:10:00,39.73,39.79,39.53,39.68,1315000.0,39.73,39.79,39.53,39.68,1315000.0
2007-12-10 14:20:00,39.68,39.87,39.67,39.87,898000.0,39.68,39.87,39.67,39.87,898000.0
2007-12-10 14:30:00,39.88,39.92,39.78,39.85,729000.0,39.88,39.92,39.78,39.85,729000.0
2007-12-10 14:40:00,39.84,39.9,39.76,39.83,589000.0,39.84,39.9,39.76,39.83,589000.0
2007-12-10 14:50:00,39.82,39.84,39.6,39.65,1181000.0,39.82,39.84,39.6,39.65,1181000.0
2007-12-10 15:00:00,39.66,39.77,39.62,39.73,876000.0,39.66,39.77,39.62,39.73,876000.0
2007-12-10 15:10:00,39.73,40.0,39.67,39.92,1179000.0,39.73,40.0,39.67,39.92,1179000.0
2007-12-10 15:20:00,39.92,40.0,39.7,39.7,1369000.0,39.92,40.0,39.7,39.7,1369000.0
2007-12-10 15:30:00,39.71,39.82,39.66,39.73,1092000.0,39.71,39.82,39.66,39.73,1092000.0
2007-12-10 15:40:00,39.72,39.75,39.52,39.63,1796000.0,39.72,39.75,39.52,39.63,1796000.0
2007-12-10 15:50:00,39.64,39.85,39.62,39.7,2208000.0,39.64,39.85,39.62,39.7,2208000.0
2007-12-11 09:30:00,39.82,39.89,39.53,39.63,3106000.0,39.82,39.89,39.53,39.63,3106000.0
2007-12-11 09:40:00,39.62,39.75,39.29,39.63,3944000.0,39.62,39.75,39.29,39.63,3944000.0
2007-12-11 09:50:00,39.63,39.85,39.55,39.73,2300000.0,39.63,39.85,39.55,39.73,2300000.0
2007-12-11 10:00:00,39.73,40.1,39.69,40.09,2618000.0,39.73,40.1,39.69,40.09,2618000.0
2007-12-11 10:10:00,40.09,40.43,40.05,40.26,3724000.0,40.09,40.43,40.05,40.26,3724000.0
2007-12-11 10:20:00,40.26,40.57,40.2,40.38,2818000.0,40.26,40.57,40.2,40.38,2818000.0
2007-12-11 10:30:00,40.37,40.4,40.15,40.27,1719000.0,40.37,40.4,40.15,40.27,1719000.0
2007-12-11 10:40:00,40.27,40.37,40.2,40.32,1085000.0,40.27,40.37,40.2,40.32,1085000.0
2007-12-11 10:50:00,40.31,40.46,40.29,40.32,1014000.0,40.31,40.46,40.29,40.32,1014000.0
2007-12-11 11:00:00,40.31,40.38,40.22,40.37,767000.0,40.31,40.38,40.22,40.37,767000.0
2007-12-11 11:10:00,40.37,40.44,40.35,40.42,818000.0,40.37,40.44,40.35,40.42,818000.0
2007-12-11 11:20:00,40.44,40.56,40.42,40.49,1430000.0,40.44,40.56,40.42,40.49,1430000.0
2007-12-11 11:30:00,40.49,40.53,40.37,40.43,823000.0,40.49,40.53,40.37,40.43,823000.0
2007-12-11 11:40:00,40.43,40.52,40.4,40.49,612000.0,40.43,40.52,40.4,40.49,612000.0
2007-12-11 11:50:00,40.49,40.62,40.43,40.52,1149000.0,40.49,40.62,40.43,40.52,1149000.0
2007-12-11 12:00:00,40.55,40.56,40.46,40.55,471000.0,40.55,40.56,40.46,40.55,471000.0
2007-12-11 12:10:00,40.56,40.6,40.42,40.42,834000.0,40.56,40.6,40.42,40.42,834000.0
2007-12-11 12:20:00,40.43,40.56,40.39,40.5,780000.0,40.43,40.56,40.39,40.5,780000.0
2007-12-11 12:30:00,40.5,40.55,40.45,40.54,451000.0,40.5,40.55,40.45,40.54,451000.0
2007-12-11 12:40:00,40.54,40.63,40.5,40.57,707000.0,40.54,40.63,40.5,40.57,707000.0
2007-12-11 12:50:00,40.57,40.61,40.55,40.59,391000.0,40.57,40.61,40.55,40.59,391000.0
2007-12-11 13:00:00,40.58,40.66,40.49,40.59,818000.0,40.58,40.66,40.49,40.59,818000.0
2007-12-11 13:10:00,40.59,40.6,40.53,40.53,593000.0,40.59,40.6,40.53,40.53,593000.0
2007-12-11 13:20:00,40.55,40.65,40.53,40.6,880000.0,40.55,40.65,40.53,40.6,880000.0
2007-12-11 13:30:00,40.59,40.76,40.59,40.75,964000.0,40.59,40.76,40.59,40.75,964000.0
2007-12-11 13:40:00,40.76,40.8,40.7,40.74,1209000.0,40.76,40.8,40.7,40.74,1209000.0
2007-12-11 13:50:00,40.73,40.88,40.73,40.86,1466000.0,40.73,40.88,40.73,40.86,1466000.0
2007-12-11 14:00:00,40.87,40.89,40.65,40.74,1087000.0,40.87,40.89,40.65,40.74,1087000.0
2007-12-11 14:10:00,40.77,40.77,39.73,39.99,4344000.0,40.77,40.77,39.73,39.99,4344000.0
2007-12-11 14:20:00,39.96,40.1,39.4,39.82,5994000.0,39.96,40.1,39.4,39.82,5994000.0
2007-12-11 14:30:00,39.82,39.9,39.41,39.41,4161000.0,39.82,39.9,39.41,39.41,4161000.0
2007-12-11 14:40:00,39.4,39.45,38.7,39.12,4878000.0,39.4,39.45,38.7,39.12,4878000.0
2007-12-11 14:50:00,39.11,39.5,39.07,39.31,2787000.0,39.11,39.5,39.07,39.31,2787000.0
2007-12-11 15:00:00,39.32,39.39,39.1,39.36,2862000.0,39.32,39.39,39.1,39.36,2862000.0
2007-12-11 15:10:00,39.33,39.37,38.57,38.59,3683000.0,39.33,39.37,38.57,38.59,3683000.0
2007-12-11 15:20:00,38.58,38.75,38.03,38.37,4605000.0,38.58,38.75,38.03,38.37,4605000.0
2007-12-11 15:30:00,38.36,38.48,38.21,38.29,3067000.0,38.36,38.48,38.21,38.29,3067000.0
2007-12-11 15:40:00,38.26,38.37,37.36,37.47,4519000.0,38.26,38.37,37.36,37.47,4519000.0
2007-12-11 15:50:00,37.47,37.97,37.37,37.78,4288000.0,37.47,37.97,37.37,37.78,4288000.0
2007-12-12 09:30:00,39.1,39.52,39.1,39.25,6735000.0,39.1,39.52,39.1,39.25,6735000.0
2007-12-12 09:40:00,39.23,39.27,38.9,39.07,4172000.0,39.23,39.27,38.9,39.07,4172000.0
2007-12-12 09:50:00,39.07,39.26,38.86,39.26,3072000.0,39.07,39.26,38.86,39.26,3072000.0
2007-12-12 10:00:00,39.25,39.34,39.02,39.1,2838000.0,39.25,39.34,39.02,39.1,2838000.0
2007-12-12 10:10:00,39.11,39.3,38.95,39.21,2217000.0,39.11,39.3,38.95,39.21,2217000.0
2007-12-12 10:20:00,39.24,39.39,39.21,39.25,2070000.0,39.24,39.39,39.21,39.25,2070000.0
2007-12-12 10:30:00,39.24,39.27,39.07,39.1,1188000.0,39.24,39.27,39.07,39.1,1188000.0
2007-12-12 10:40:00,39.11,39.22,39.04,39.1,1375000.0,39.11,39.22,39.04,39.1,1375000.0
2007-12-12 10:50:00,39.1,39.25,39.05,39.05,1525000.0,39.1,39.25,39.05,39.05,1525000.0
2007-12-12 11:00:00,39.05,39.27,39.03,39.24,1063000.0,39.05,39.27,39.03,39.24,1063000.0
2007-12-12 11:10:00,39.27,39.29,39.1,39.16,1169000.0,39.27,39.29,39.1,39.16,1169000.0
2007-12-12 11:20:00,39.16,39.27,39.13,39.16,949000.0,39.16,39.27,39.13,39.16,949000.0
2007-12-12 11:30:00,39.19,39.38,39.18,39.35,1429000.0,39.19,39.38,39.18,39.35,1429000.0
2007-12-12 11:40:00,39.36,39.38,39.24,39.27,800000.0,39.36,39.38,39.24,39.27,800000.0
2007-12-12 11:50:00,39.25,39.27,39.15,39.19,1056000.0,39.25,39.27,39.15,39.19,1056000.0
2007-12-12 12:00:00,39.2,39.3,39.04,39.05,1287000.0,39.2,39.3,39.04,39.05,1287000.0
2007-12-12 12:10:00,39.04,39.13,38.93,38.99,1777000.0,39.04,39.13,38.93,38.99,1777000.0
2007-12-12 12:20:00,38.99,39.0,38.8,38.86,1447000.0,38.99,39.0,38.8,38.86,1447000.0
2007-12-12 12:30:00,38.86,38.87,38.46,38.58,3107000.0,38.86,38.87,38.46,38.58,3107000.0
2007-12-12 12:40:00,38.58,38.58,38.18,38.29,2246000.0,38.58,38.58,38.18,38.29,2246000.0
2007-12-12 12:50:00,38.27,38.38,38.1,38.35,1786000.0,38.27,38.38,38.1,38.35,1786000.0
2007-12-12 13:00:00,38.32,38.42,38.16,38.42,1311000.0,38.32,38.42,38.16,38.42,1311000.0
2007-12-12 13:10:00,38.41,38.58,38.41,38.55,1518000.0,38.41,38.58,38.41,38.55,1518000.0
2007-12-12 13:20:00,38.54,38.68,38.48,38.6,1106000.0,38.54,38.68,38.48,38.6,1106000.0
2007-12-12 13:30:00,38.58,38.78,38.51,38.75,1179000.0,38.58,38.78,38.51,38.75,1179000.0
2007-12-12 13:40:00,38.74,38.83,38.66,38.74,1028000.0,38.74,38.83,38.66,38.74,1028000.0
2007-12-12 13:50:00,38.76,38.81,38.62,38.72,888000.0,38.76,38.81,38.62,38.72,888000.0
2007-12-12 14:00:00,38.71,38.87,38.6,38.87,930000.0,38.71,38.87,38.6,38.87,930000.0
2007-12-12 14:10:00,38.87,38.87,38.75,38.82,801000.0,38.87,38.87,38.75,38.82,801000.0
2007-12-12 14:20:00,38.81,38.82,38.52,38.59,1509000.0,38.81,38.82,38.52,38.59,1509000.0
2007-12-12 14:30:00,38.58,38.63,38.43,38.48,1306000.0,38.58,38.63,38.43,38.48,1306000.0
2007-12-12 14:40:00,38.5,38.58,38.46,38.52,802000.0,38.5,38.58,38.46,38.52,802000.0
2007-12-12 14:50:00,38.5,38.63,38.47,38.47,1116000.0,38.5,38.63,38.47,38.47,1116000.0
2007-12-12 15:00:00,38.48,38.48,38.07,38.13,2787000.0,38.48,38.48,38.07,38.13,2787000.0
2007-12-12 15:10:00,38.13,38.15,37.46,37.8,4124000.0,38.13,38.15,37.46,37.8,4124000.0
2007-12-12 15:20:00,37.8,38.2,37.8,38.06,2553000.0,37.8,38.2,37.8,38.06,2553000.0
2007-12-12 15:30:00,38.06,38.29,37.92,38.09,2590000.0,38.06,38.29,37.92,38.09,2590000.0
2007-12-12 15:40:00,38.07,38.52,37.9,38.47,2745000.0,38.07,38.52,37.9,38.47,2745000.0
2007-12-12 15:50:00,38.47,38.9,38.45,38.88,4253000.0,38.47,38.9,38.45,38.88,4253000.0
2007-12-13 09:30:00,38.4,38.91,38.23,38.54,3210000.0,38.4,38.91,38.23,38.54,3210000.0
2007-12-13 09:40:00,38.52,38.62,38.25,38.45,2377000.0,38.52,38.62,38.25,38.45,2377000.0
2007-12-13 09:50:00,38.46,38.57,38.29,38.45,1501000.0,38.46,38.57,38.29,38.45,1501000.0
2007-12-13 10:00:00,38.45,38.66,38.29,38.66,1488000.0,38.45,38.66,38.29,38.66,1488000.0
2007-12-13 10:10:00,38.66,38.66,38.41,38.58,948000.0,38.66,38.66,38.41,38.58,948000.0
2007-12-13 10:20:00,38.58,38.71,38.4,38.42,1044000.0,38.58,38.71,38.4,38.42,1044000.0
2007-12-13 10:30:00,38.44,38.54,38.37,38.49,893000.0,38.44,38.54,38.37,38.49,893000.0
2007-12-13 10:40:00,38.5,38.52,38.37,38.52,718000.0,38.5,38.52,38.37,38.52,718000.0
2007-12-13 10:50:00,38.52,38.52,38.08,38.14,1508000.0,38.52,38.52,38.08,38.14,1508000.0
2007-12-13 11:00:00,38.13,38.24,38.08,38.18,1088000.0,38.13,38.24,38.08,38.18,1088000.0
2007-12-13 11:10:00,38.21,38.25,37.98,38.0,1391000.0,38.21,38.25,37.98,38.0,1391000.0
2007-12-13 11:20:00,38.01,38.1,37.8,38.03,1455000.0,38.01,38.1,37.8,38.03,1455000.0
2007-12-13 11:30:00,38.05,38.24,37.84,38.14,1249000.0,38.05,38.24,37.84,38.14,1249000.0
2007-12-13 11:40:00,38.13,38.23,38.06,38.18,616000.0,38.13,38.23,38.06,38.18,616000.0
2007-12-13 11:50:00,38.17,38.24,38.11,38.21,513000.0,38.17,38.24,38.11,38.21,513000.0
2007-12-13 12:00:00,38.2,38.22,37.92,38.06,722000.0,38.2,38.22,37.92,38.06,722000.0
2007-12-13 12:10:00,38.08,38.12,37.97,38.03,616000.0,38.08,38.12,37.97,38.03,616000.0
2007-12-13 12:20:00,38.04,38.04,37.86,37.87,609000.0,38.04,38.04,37.86,37.87,609000.0
2007-12-13 12:30:00,37.85,38.1,37.83,38.08,649000.0,37.85,38.1,37.83,38.08,649000.0
2007-12-13 12:40:00,38.09,38.12,37.83,37.93,999000.0,38.09,38.12,37.83,37.93,999000.0
2007-12-13 12:50:00,37.92,38.05,37.92,37.96,594000.0,37.92,38.05,37.92,37.96,594000.0
2007-12-13 13:00:00,37.94,38.15,37.92,38.08,616000.0,37.94,38.15,37.92,38.08,616000.0
2007-12-13 13:10:00,38.1,38.12,37.9,37.96,620000.0,38.1,38.12,37.9,37.96,620000.0
2007-12-13 13:20:00,37.96,38.05,37.85,38.04,755000.0,37.96,38.05,37.85,38.04,755000.0
2007-12-13 13:30:00,38.03,38.05,37.85,37.86,681000.0,38.03,38.05,37.85,37.86,681000.0
2007-12-13 13:40:00,37.87,37.87,37.68,37.84,1295000.0,37.87,37.87,37.68,37.84,1295000.0
2007-12-13 13:50:00,37.82,37.99,37.82,37.95,881000.0,37.82,37.99,37.82,37.95,881000.0
2007-12-13 14:00:00,37.94,38.2,37.86,38.1,1340000.0,37.94,38.2,37.86,38.1,1340000.0
2007-12-13 14:10:00,38.12,38.38,38.02,38.31,1180000.0,38.12,38.38,38.02,38.31,1180000.0
2007-12-13 14:20:00,38.32,38.4,38.21,38.33,1349000.0,38.32,38.4,38.21,38.33,1349000.0
2007-12-13 14:30:00,38.33,38.34,38.11,38.19,696000.0,38.33,38.34,38.11,38.19,696000.0
2007-12-13 14:40:00,38.19,38.29,38.05,38.13,815000.0,38.19,38.29,38.05,38.13,815000.0
2007-12-13 14:50:00,38.12,38.33,38.12,38.22,664000.0,38.12,38.33,38.12,38.22,664000.0
2007-12-13 15:00:00,38.22,38.52,38.22,38.4,1699000.0,38.22,38.52,38.22,38.4,1699000.0
2007-12-13 15:10:00,38.4,38.44,38.27,38.4,1356000.0,38.4,38.44,38.27,38.4,1356000.0
2007-12-13 15:20:00,38.4,38.65,38.36,38.64,1845000.0,38.4,38.65,38.36,38.64,1845000.0
2007-12-13 15:30:00,38.62,38.9,38.4,38.42,3239000.0,38.62,38.9,38.4,38.42,3239000.0
2007-12-13 15:40:00,38.44,38.79,38.43,38.64,1953000.0,38.44,38.79,38.43,38.64,1953000.0
2007-12-13 15:50:00,38.63,38.77,38.6,38.67,1981000.0,38.63,38.77,38.6,38.67,1981000.0
2007-12-14 09:30:00,38.81,39.17,38.61,39.03,4568000.0,38.81,39.17,38.61,39.03,4568000.0
2007-12-14 09:40:00,39.02,39.15,38.99,39.03,2265000.0,39.02,39.15,38.99,39.03,2265000.0
2007-12-14 09:50:00,39.03,39.3,39.0,39.23,2989000.0,39.03,39.3,39.0,39.23,2989000.0
2007-12-14 10:00:00,39.23,39.43,39.09,39.37,2292000.0,39.23,39.43,39.09,39.37,2292000.0
2007-12-14 10:10:00,39.36,39.41,39.18,39.3,1571000.0,39.36,39.41,39.18,39.3,1571000.0
2007-12-14 10:20:00,39.3,39.32,39.11,39.17,1064000.0,39.3,39.32,39.11,39.17,1064000.0
2007-12-14 10:30:00,39.17,39.32,39.16,39.32,1050000.0,39.17,39.32,39.16,39.32,1050000.0
2007-12-14 10:40:00,39.31,39.55,39.31,39.55,2394000.0,39.31,39.55,39.31,39.55,2394000.0
2007-12-14 10:50:00,39.54,39.71,39.49,39.58,2185000.0,39.54,39.71,39.49,39.58,2185000.0
2007-12-14 11:00:00,39.59,39.68,39.4,39.45,1528000.0,39.59,39.68,39.4,39.45,1528000.0
2007-12-14 11:10:00,39.43,39.43,39.25,39.31,1472000.0,39.43,39.43,39.25,39.31,1472000.0
2007-12-14 11:20:00,39.31,39.34,39.25,39.25,720000.0,39.31,39.34,39.25,39.25,720000.0
2007-12-14 11:30:00,39.25,39.3,39.15,39.16,1130000.0,39.25,39.3,39.15,39.16,1130000.0
2007-12-14 11:40:00,39.17,39.21,39.03,39.11,1012000.0,39.17,39.21,39.03,39.11,1012000.0
2007-12-14 11:50:00,39.12,39.27,39.1,39.17,644000.0,39.12,39.27,39.1,39.17,644000.0
2007-12-14 12:00:00,39.17,39.3,39.16,39.27,379000.0,39.17,39.3,39.16,39.27,379000.0
2007-12-14 12:10:00,39.27,39.3,39.22,39.28,349000.0,39.27,39.3,39.22,39.28,349000.0
2007-12-14 12:20:00,39.29,39.46,39.27,39.33,961000.0,39.29,39.46,39.27,39.33,961000.0
2007-12-14 12:30:00,39.32,39.33,39.18,39.25,519000.0,39.32,39.33,39.18,39.25,519000.0
2007-12-14 12:40:00,39.23,39.3,39.2,39.3,371000.0,39.23,39.3,39.2,39.3,371000.0
2007-12-14 12:50:00,39.3,39.35,39.25,39.28,445000.0,39.3,39.35,39.25,39.28,445000.0
2007-12-14 13:00:00,39.28,39.4,39.25,39.36,428000.0,39.28,39.4,39.25,39.36,428000.0
2007-12-14 13:10:00,39.36,39.36,39.31,39.33,311000.0,39.36,39.36,39.31,39.33,311000.0
2007-12-14 13:20:00,39.32,39.41,39.29,39.39,401000.0,39.32,39.41,39.29,39.39,401000.0
2007-12-14 13:30:00,39.38,39.4,39.32,39.35,259000.0,39.38,39.4,39.32,39.35,259000.0
2007-12-14 13:40:00,39.36,39.36,39.22,39.3,540000.0,39.36,39.36,39.22,39.3,540000.0
2007-12-14 13:50:00,39.29,39.32,39.24,39.29,319000.0,39.29,39.32,39.24,39.29,319000.0
2007-12-14 14:00:00,39.3,39.3,39.16,39.21,492000.0,39.3,39.3,39.16,39.21,492000.0
2007-12-14 14:10:00,39.23,39.27,39.19,39.25,366000.0,39.23,39.27,39.19,39.25,366000.0
2007-12-14 14:20:00,39.26,39.29,39.25,39.28,222000.0,39.26,39.29,39.25,39.28,222000.0
2007-12-14 14:30:00,39.26,39.35,39.25,39.33,439000.0,39.26,39.35,39.25,39.33,439000.0
2007-12-14 14:40:00,39.33,39.42,39.3,39.32,849000.0,39.33,39.42,39.3,39.32,849000.0
2007-12-14 14:50:00,39.31,39.31,39.03,39.04,1465000.0,39.31,39.31,39.03,39.04,1465000.0
2007-12-14 15:00:00,39.04,39.2,39.03,39.18,1215000.0,39.04,39.2,39.03,39.18,1215000.0
2007-12-14 15:10:00,39.18,39.22,38.9,38.91,1252000.0,39.18,39.22,38.9,38.91,1252000.0
2007-12-14 15:20:00,38.92,39.12,38.92,39.08,1348000.0,38.92,39.12,38.92,39.08,1348000.0
2007-12-14 15:30:00,39.07,39.25,39.05,39.14,1845000.0,39.07,39.25,39.05,39.14,1845000.0
2007-12-14 15:40:00,39.14,39.21,39.08,39.16,1740000.0,39.14,39.21,39.08,39.16,1740000.0
2007-12-14 15:50:00,39.17,39.29,39.11,39.24,2139000.0,39.17,39.29,39.11,39.24,2139000.0
2007-12-17 09:30:00,38.85,39.27,38.7,39.15,2744000.0,38.85,39.27,38.7,39.15,2744000.0
2007-12-17 09:40:00,39.13,39.2,38.7,38.86,1737000.0,39.13,39.2,38.7,38.86,1737000.0
2007-12-17 09:50:00,38.9,38.92,38.44,38.46,1939000.0,38.9,38.92,38.44,38.46,1939000.0
2007-12-17 10:00:00,38.45,38.58,38.06,38.15,2416000.0,38.45,38.58,38.06,38.15,2416000.0
2007-12-17 10:10:00,38.15,38.45,38.15,38.43,1612000.0,38.15,38.45,38.15,38.43,1612000.0
2007-12-17 10:20:00,38.41,38.46,38.26,38.32,1138000.0,38.41,38.46,38.26,38.32,1138000.0
2007-12-17 10:30:00,38.31,38.43,38.17,38.4,1298000.0,38.31,38.43,38.17,38.4,1298000.0
2007-12-17 10:40:00,38.39,38.43,38.24,38.41,1191000.0,38.39,38.43,38.24,38.41,1191000.0
2007-12-17 10:50:00,38.38,38.55,38.37,38.49,1044000.0,38.38,38.55,38.37,38.49,1044000.0
2007-12-17 11:00:00,38.48,38.63,38.4,38.4,1410000.0,38.48,38.63,38.4,38.4,1410000.0
2007-12-17 11:10:00,38.4,38.43,38.21,38.32,796000.0,38.4,38.43,38.21,38.32,796000.0
2007-12-17 11:20:00,38.3,38.36,38.22,38.23,577000.0,38.3,38.36,38.22,38.23,577000.0
2007-12-17 11:30:00,38.23,38.27,38.0,38.0,1787000.0,38.23,38.27,38.0,38.0,1787000.0
2007-12-17 11:40:00,38.0,38.13,37.98,38.09,1386000.0,38.0,38.13,37.98,38.09,1386000.0
2007-12-17 11:50:00,38.07,38.16,37.92,38.0,973000.0,38.07,38.16,37.92,38.0,973000.0
2007-12-17 12:00:00,37.99,38.1,37.93,38.06,962000.0,37.99,38.1,37.93,38.06,962000.0
2007-12-17 12:10:00,38.06,38.07,37.81,37.85,1054000.0,38.06,38.07,37.81,37.85,1054000.0
2007-12-17 12:20:00,37.86,38.05,37.86,37.95,629000.0,37.86,38.05,37.86,37.95,629000.0
2007-12-17 12:30:00,37.96,38.03,37.87,37.93,485000.0,37.96,38.03,37.87,37.93,485000.0
2007-12-17 12:40:00,37.93,37.96,37.68,37.82,1393000.0,37.93,37.96,37.68,37.82,1393000.0
2007-12-17 12:50:00,37.83,37.94,37.78,37.93,611000.0,37.83,37.94,37.78,37.93,611000.0
2007-12-17 13:00:00,37.93,37.93,37.77,37.78,702000.0,37.93,37.93,37.77,37.78,702000.0
2007-12-17 13:10:00,37.79,37.81,37.55,37.6,1404000.0,37.79,37.81,37.55,37.6,1404000.0
2007-12-17 13:20:00,37.61,37.66,37.31,37.37,1873000.0,37.61,37.66,37.31,37.37,1873000.0
2007-12-17 13:30:00,37.37,37.44,37.18,37.2,2220000.0,37.37,37.44,37.18,37.2,2220000.0
2007-12-17 13:40:00,37.17,37.2,36.52,36.7,3437000.0,37.17,37.2,36.52,36.7,3437000.0
2007-12-17 13:50:00,36.67,36.73,36.25,36.36,3174000.0,36.67,36.73,36.25,36.36,3174000.0
2007-12-17 14:00:00,36.4,36.56,36.15,36.31,2874000.0,36.4,36.56,36.15,36.31,2874000.0
2007-12-17 14:10:00,36.33,36.38,35.7,35.86,2997000.0,36.33,36.38,35.7,35.86,2997000.0
2007-12-17 14:20:00,35.91,36.12,35.72,36.02,3339000.0,35.91,36.12,35.72,36.02,3339000.0
2007-12-17 14:30:00,36.04,36.06,35.52,35.76,3388000.0,36.04,36.06,35.52,35.76,3388000.0
2007-12-17 14:40:00,35.76,35.76,35.4,35.59,2356000.0,35.76,35.76,35.4,35.59,2356000.0
2007-12-17 14:50:00,35.57,35.6,35.04,35.15,3092000.0,35.57,35.6,35.04,35.15,3092000.0
2007-12-17 15:00:00,35.15,35.39,34.89,35.3,3384000.0,35.15,35.39,34.89,35.3,3384000.0
2007-12-17 15:10:00,35.28,35.62,35.28,35.4,3439000.0,35.28,35.62,35.28,35.4,3439000.0
2007-12-17 15:20:00,35.4,35.94,35.38,35.75,3910000.0,35.4,35.94,35.38,35.75,3910000.0
2007-12-17 15:30:00,35.77,36.34,35.72,36.15,4439000.0,35.77,36.34,35.72,36.15,4439000.0
2007-12-17 15:40:00,36.16,36.16,35.65,35.65,3363000.0,36.16,36.16,35.65,35.65,3363000.0
2007-12-17 15:50:00,35.65,35.7,35.32,35.6,4066000.0,35.65,35.7,35.32,35.6,4066000.0
2007-12-18 09:30:00,36.16,36.57,36.0,36.15,4556000.0,36.16,36.57,36.0,36.15,4556000.0
2007-12-18 09:40:00,36.15,36.25,35.8,35.9,3409000.0,36.15,36.25,35.8,35.9,3409000.0
2007-12-18 09:50:00,35.89,36.69,35.75,36.28,3423000.0,35.89,36.69,35.75,36.28,3423000.0
2007-12-18 10:00:00,36.28,36.43,35.61,35.71,3298000.0,36.28,36.43,35.61,35.71,3298000.0
2007-12-18 10:10:00,35.75,35.79,35.01,35.07,4861000.0,35.75,35.79,35.01,35.07,4861000.0
2007-12-18 10:20:00,35.05,35.99,35.05,35.66,3565000.0,35.05,35.99,35.05,35.66,3565000.0
2007-12-18 10:30:00,35.65,35.78,35.09,35.15,2387000.0,35.65,35.78,35.09,35.15,2387000.0
2007-12-18 10:40:00,35.16,35.44,35.02,35.44,1729000.0,35.16,35.44,35.02,35.44,1729000.0
2007-12-18 10:50:00,35.45,35.8,35.26,35.76,1883000.0,35.45,35.8,35.26,35.76,1883000.0
2007-12-18 11:00:00,35.76,36.08,35.69,35.8,1617000.0,35.76,36.08,35.69,35.8,1617000.0
2007-12-18 11:10:00,35.79,35.85,35.57,35.72,1115000.0,35.79,35.85,35.57,35.72,1115000.0
2007-12-18 11:20:00,35.7,35.88,35.42,35.52,1292000.0,35.7,35.88,35.42,35.52,1292000.0
2007-12-18 11:30:00,35.52,35.8,35.3,35.8,1324000.0,35.52,35.8,35.3,35.8,1324000.0
2007-12-18 11:40:00,35.8,35.89,35.41,35.48,1279000.0,35.8,35.89,35.41,35.48,1279000.0
2007-12-18 11:50:00,35.44,35.6,35.25,35.31,1419000.0,35.44,35.6,35.25,35.31,1419000.0
2007-12-18 12:00:00,35.31,35.63,35.09,35.58,1893000.0,35.31,35.63,35.09,35.58,1893000.0
2007-12-18 12:10:00,35.58,35.76,35.36,35.7,1511000.0,35.58,35.76,35.36,35.7,1511000.0
2007-12-18 12:20:00,35.71,35.93,35.6,35.7,1511000.0,35.71,35.93,35.6,35.7,1511000.0
2007-12-18 12:30:00,35.7,35.82,35.59,35.8,785000.0,35.7,35.82,35.59,35.8,785000.0
2007-12-18 12:40:00,35.81,36.13,35.8,35.96,1448000.0,35.81,36.13,35.8,35.96,1448000.0
2007-12-18 12:50:00,35.98,36.08,35.8,35.99,1038000.0,35.98,36.08,35.8,35.99,1038000.0
2007-12-18 13:00:00,35.98,36.33,35.98,36.29,1612000.0,35.98,36.33,35.98,36.29,1612000.0
2007-12-18 13:10:00,36.27,36.63,36.23,36.63,2131000.0,36.27,36.63,36.23,36.63,2131000.0
2007-12-18 13:20:00,36.63,36.89,36.6,36.8,2598000.0,36.63,36.89,36.6,36.8,2598000.0
2007-12-18 13:30:00,36.8,37.14,36.76,36.94,2827000.0,36.8,37.14,36.76,36.94,2827000.0
2007-12-18 13:40:00,36.95,37.18,36.88,37.06,2479000.0,36.95,37.18,36.88,37.06,2479000.0
2007-12-18 13:50:00,37.06,37.47,37.02,37.43,3324000.0,37.06,37.47,37.02,37.43,3324000.0
2007-12-18 14:00:00,37.44,37.73,37.26,37.48,4710000.0,37.44,37.73,37.26,37.48,4710000.0
2007-12-18 14:10:00,37.49,37.63,37.41,37.48,2471000.0,37.49,37.63,37.41,37.48,2471000.0
2007-12-18 14:20:00,37.49,37.5,37.27,37.42,1913000.0,37.49,37.5,37.27,37.42,1913000.0
2007-12-18 14:30:00,37.43,37.58,37.01,37.12,2533000.0,37.43,37.58,37.01,37.12,2533000.0
2007-12-18 14:40:00,37.15,37.38,37.08,37.38,1748000.0,37.15,37.38,37.08,37.38,1748000.0
2007-12-18 14:50:00,37.38,37.42,37.2,37.33,1326000.0,37.38,37.42,37.2,37.33,1326000.0
2007-12-18 15:00:00,37.36,37.56,37.3,37.33,1786000.0,37.36,37.56,37.3,37.33,1786000.0
2007-12-18 15:10:00,37.33,37.52,37.25,37.43,1560000.0,37.33,37.52,37.25,37.43,1560000.0
2007-12-18 15:20:00,37.44,37.45,37.24,37.26,1224000.0,37.44,37.45,37.24,37.26,1224000.0
2007-12-18 15:30:00,37.27,37.65,37.18,37.56,1977000.0,37.27,37.65,37.18,37.56,1977000.0
2007-12-18 15:40:00,37.57,37.69,37.24,37.27,2165000.0,37.57,37.69,37.24,37.27,2165000.0
2007-12-18 15:50:00,37.28,37.4,37.11,37.27,2656000.0,37.28,37.4,37.11,37.27,2656000.0
2007-12-19 09:30:00,37.28,37.28,36.65,37.0,2771000.0,37.28,37.28,36.65,37.0,2771000.0
2007-12-19 09:40:00,37.02,37.48,36.81,37.38,2094000.0,37.02,37.48,36.81,37.38,2094000.0
2007-12-19 09:50:00,37.38,37.4,37.14,37.24,1683000.0,37.38,37.4,37.14,37.24,1683000.0
2007-12-19 10:00:00,37.25,37.55,37.19,37.49,2127000.0,37.25,37.55,37.19,37.49,2127000.0
2007-12-19 10:10:00,37.49,37.54,37.25,37.39,1989000.0,37.49,37.54,37.25,37.39,1989000.0
2007-12-19 10:20:00,37.39,37.77,37.35,37.59,2542000.0,37.39,37.77,37.35,37.59,2542000.0
2007-12-19 10:30:00,37.57,37.8,37.54,37.58,1575000.0,37.57,37.8,37.54,37.58,1575000.0
2007-12-19 10:40:00,37.58,37.71,37.45,37.57,1486000.0,37.58,37.71,37.45,37.57,1486000.0
2007-12-19 10:50:00,37.59,37.66,37.36,37.49,841000.0,37.59,37.66,37.36,37.49,841000.0
2007-12-19 11:00:00,37.49,37.54,37.39,37.4,826000.0,37.49,37.54,37.39,37.4,826000.0
2007-12-19 11:10:00,37.42,37.53,37.4,37.4,613000.0,37.42,37.53,37.4,37.4,613000.0
2007-12-19 11:20:00,37.4,37.44,37.04,37.05,2177000.0,37.4,37.44,37.04,37.05,2177000.0
2007-12-19 11:30:00,37.05,37.31,37.02,37.29,1308000.0,37.05,37.31,37.02,37.29,1308000.0
2007-12-19 11:40:00,37.29,37.3,37.06,37.12,718000.0,37.29,37.3,37.06,37.12,718000.0
2007-12-19 11:50:00,37.11,37.24,36.93,36.98,1240000.0,37.11,37.24,36.93,36.98,1240000.0
2007-12-19 12:00:00,36.98,37.27,36.95,37.21,960000.0,36.98,37.27,36.95,37.21,960000.0
2007-12-19 12:10:00,37.23,37.36,37.22,37.22,753000.0,37.23,37.36,37.22,37.22,753000.0
2007-12-19 12:20:00,37.23,37.37,37.2,37.29,727000.0,37.23,37.37,37.2,37.29,727000.0
2007-12-19 12:30:00,37.28,37.29,37.11,37.11,842000.0,37.28,37.29,37.11,37.11,842000.0
2007-12-19 12:40:00,37.12,37.23,37.03,37.23,715000.0,37.12,37.23,37.03,37.23,715000.0
2007-12-19 12:50:00,37.22,37.26,37.17,37.22,563000.0,37.22,37.26,37.17,37.22,563000.0
2007-12-19 13:00:00,37.19,37.2,37.07,37.14,730000.0,37.19,37.2,37.07,37.14,730000.0
2007-12-19 13:10:00,37.13,37.22,37.09,37.19,368000.0,37.13,37.22,37.09,37.19,368000.0
2007-12-19 13:20:00,37.18,37.2,37.09,37.11,439000.0,37.18,37.2,37.09,37.11,439000.0
2007-12-19 13:30:00,37.13,37.19,37.08,37.18,445000.0,37.13,37.19,37.08,37.18,445000.0
2007-12-19 13:40:00,37.18,37.25,37.02,37.1,873000.0,37.18,37.25,37.02,37.1,873000.0
2007-12-19 13:50:00,37.11,37.15,37.03,37.1,578000.0,37.11,37.15,37.03,37.1,578000.0
2007-12-19 14:00:00,37.1,37.4,37.06,37.39,1360000.0,37.1,37.4,37.06,37.39,1360000.0
2007-12-19 14:10:00,37.4,37.76,37.4,37.59,2490000.0,37.4,37.76,37.4,37.59,2490000.0
2007-12-19 14:20:00,37.6,37.72,37.53,37.63,1110000.0,37.6,37.72,37.53,37.63,1110000.0
2007-12-19 14:30:00,37.63,37.68,37.56,37.64,734000.0,37.63,37.68,37.56,37.64,734000.0
2007-12-19 14:40:00,37.64,37.8,37.62,37.76,1537000.0,37.64,37.8,37.62,37.76,1537000.0
2007-12-19 14:50:00,37.77,37.77,37.6,37.63,1016000.0,37.77,37.77,37.6,37.63,1016000.0
2007-12-19 15:00:00,37.63,37.65,37.47,37.52,954000.0,37.63,37.65,37.47,37.52,954000.0
2007-12-19 15:10:00,37.51,37.66,37.5,37.6,655000.0,37.51,37.66,37.5,37.6,655000.0
2007-12-19 15:20:00,37.59,37.64,37.38,37.44,907000.0,37.59,37.64,37.38,37.44,907000.0
2007-12-19 15:30:00,37.43,37.6,37.4,37.6,914000.0,37.43,37.6,37.4,37.6,914000.0
2007-12-19 15:40:00,37.57,37.6,37.41,37.41,1216000.0,37.57,37.6,37.41,37.41,1216000.0
2007-12-19 15:50:00,37.42,37.55,37.41,37.5,1317000.0,37.42,37.55,37.41,37.5,1317000.0
2007-12-20 09:30:00,38.1,38.29,37.9,38.12,3124000.0,38.1,38.29,37.9,38.12,3124000.0
2007-12-20 09:40:00,38.11,38.24,38.0,38.08,1582000.0,38.11,38.24,38.0,38.08,1582000.0
2007-12-20 09:50:00,38.08,38.1,37.85,37.86,1898000.0,38.08,38.1,37.85,37.86,1898000.0
2007-12-20 10:00:00,37.85,38.02,37.75,38.01,1777000.0,37.85,38.02,37.75,38.01,1777000.0
2007-12-20 10:10:00,38.0,38.02,37.76,37.8,1645000.0,38.0,38.02,37.76,37.8,1645000.0
2007-12-20 10:20:00,37.8,37.95,37.8,37.87,1075000.0,37.8,37.95,37.8,37.87,1075000.0
2007-12-20 10:30:00,37.86,37.91,37.78,37.84,1033000.0,37.86,37.91,37.78,37.84,1033000.0
2007-12-20 10:40:00,37.84,38.15,37.84,38.04,1716000.0,37.84,38.15,37.84,38.04,1716000.0
2007-12-20 10:50:00,38.04,38.06,37.85,37.86,1399000.0,38.04,38.06,37.85,37.86,1399000.0
2007-12-20 11:00:00,37.86,37.86,37.65,37.84,1588000.0,37.86,37.86,37.65,37.84,1588000.0
2007-12-20 11:10:00,37.84,37.97,37.84,37.91,665000.0,37.84,37.97,37.84,37.91,665000.0
2007-12-20 11:20:00,37.91,38.03,37.83,38.02,944000.0,37.91,38.03,37.83,38.02,944000.0
2007-12-20 11:30:00,38.0,38.05,37.95,37.97,410000.0,38.0,38.05,37.95,37.97,410000.0
2007-12-20 11:40:00,37.96,38.01,37.88,37.9,417000.0,37.96,38.01,37.88,37.9,417000.0
2007-12-20 11:50:00,37.9,37.99,37.89,37.94,215000.0,37.9,37.99,37.89,37.94,215000.0
2007-12-20 12:00:00,37.92,37.95,37.77,37.83,819000.0,37.92,37.95,37.77,37.83,819000.0
2007-12-20 12:10:00,37.84,37.94,37.84,37.91,431000.0,37.84,37.94,37.84,37.91,431000.0
2007-12-20 12:20:00,37.88,37.97,37.85,37.93,336000.0,37.88,37.97,37.85,37.93,336000.0
2007-12-20 12:30:00,37.95,37.97,37.88,37.89,289000.0,37.95,37.97,37.88,37.89,289000.0
2007-12-20 12:40:00,37.9,37.94,37.81,37.9,546000.0,37.9,37.94,37.81,37.9,546000.0
2007-12-20 12:50:00,37.89,37.92,37.83,37.88,289000.0,37.89,37.92,37.83,37.88,289000.0
2007-12-20 13:00:00,37.86,37.9,37.84,37.86,240000.0,37.86,37.9,37.84,37.86,240000.0
2007-12-20 13:10:00,37.85,37.89,37.84,37.87,313000.0,37.85,37.89,37.84,37.87,313000.0
2007-12-20 13:20:00,37.87,37.96,37.87,37.9,897000.0,37.87,37.96,37.87,37.9,897000.0
2007-12-20 13:30:00,37.9,37.97,37.88,37.96,336000.0,37.9,37.97,37.88,37.96,336000.0
2007-12-20 13:40:00,37.94,37.95,37.89,37.93,166000.0,37.94,37.95,37.89,37.93,166000.0
2007-12-20 13:50:00,37.93,38.2,37.93,38.03,1044000.0,37.93,38.2,37.93,38.03,1044000.0
2007-12-20 14:00:00,38.03,38.08,38.0,38.02,517000.0,38.03,38.08,38.0,38.02,517000.0
2007-12-20 14:10:00,38.02,38.16,38.0,38.16,1108000.0,38.02,38.16,38.0,38.16,1108000.0
2007-12-20 14:20:00,38.16,38.18,38.06,38.1,1033000.0,38.16,38.18,38.06,38.1,1033000.0
2007-12-20 14:30:00,38.08,38.21,38.06,38.13,1079000.0,38.08,38.21,38.06,38.13,1079000.0
2007-12-20 14:40:00,38.13,38.13,38.01,38.01,903000.0,38.13,38.13,38.01,38.01,903000.0
2007-12-20 14:50:00,38.01,38.11,38.01,38.08,480000.0,38.01,38.11,38.01,38.08,480000.0
2007-12-20 15:00:00,38.08,38.1,37.96,38.09,889000.0,38.08,38.1,37.96,38.09,889000.0
2007-12-20 15:10:00,38.09,38.19,38.05,38.1,816000.0,38.09,38.19,38.05,38.1,816000.0
2007-12-20 15:20:00,38.11,38.14,38.02,38.04,580000.0,38.11,38.14,38.02,38.04,580000.0
2007-12-20 15:30:00,38.02,38.1,38.01,38.04,438000.0,38.02,38.1,38.01,38.04,438000.0
2007-12-20 15:40:00,38.06,38.07,38.0,38.05,460000.0,38.06,38.07,38.0,38.05,460000.0
2007-12-20 15:50:00,38.07,38.09,37.91,38.0,1252000.0,38.07,38.09,37.91,38.0,1252000.0
2007-12-21 09:30:00,38.6,38.6,38.38,38.48,2848000.0,38.6,38.6,38.38,38.48,2848000.0
2007-12-21 09:40:00,38.48,38.54,38.34,38.43,1719000.0,38.48,38.54,38.34,38.43,1719000.0
2007-12-21 09:50:00,38.42,38.48,38.04,38.18,3249000.0,38.42,38.48,38.04,38.18,3249000.0
2007-12-21 10:00:00,38.27,38.41,38.15,38.24,725000.0,38.27,38.41,38.15,38.24,725000.0
2007-12-21 10:10:00,38.22,38.39,38.2,38.36,782000.0,38.22,38.39,38.2,38.36,782000.0
2007-12-21 10:20:00,38.35,38.37,38.23,38.27,486000.0,38.35,38.37,38.23,38.27,486000.0
2007-12-21 10:30:00,38.26,38.3,38.22,38.27,417000.0,38.26,38.3,38.22,38.27,417000.0
2007-12-21 10:40:00,38.27,38.35,38.25,38.32,461000.0,38.27,38.35,38.25,38.32,461000.0
2007-12-21 10:50:00,38.3,38.41,38.25,38.4,663000.0,38.3,38.41,38.25,38.4,663000.0
2007-12-21 11:00:00,38.39,38.4,38.33,38.35,408000.0,38.39,38.4,38.33,38.35,408000.0
2007-12-21 11:10:00,38.35,38.37,38.3,38.34,413000.0,38.35,38.37,38.3,38.34,413000.0
2007-12-21 11:20:00,38.33,38.37,38.33,38.37,226000.0,38.33,38.37,38.33,38.37,226000.0
2007-12-21 11:30:00,38.37,38.43,38.33,38.41,678000.0,38.37,38.43,38.33,38.41,678000.0
2007-12-21 11:40:00,38.4,38.5,38.39,38.4,498000.0,38.4,38.5,38.39,38.4,498000.0
2007-12-21 11:50:00,38.4,38.45,38.39,38.41,314000.0,38.4,38.45,38.39,38.41,314000.0
2007-12-21 12:00:00,38.42,38.45,38.37,38.4,273000.0,38.42,38.45,38.37,38.4,273000.0
2007-12-21 12:10:00,38.41,38.43,38.38,38.39,303000.0,38.41,38.43,38.38,38.39,303000.0
2007-12-21 12:20:00,38.39,38.47,38.37,38.47,408000.0,38.39,38.47,38.37,38.47,408000.0
2007-12-21 12:30:00,38.45,38.45,38.4,38.44,140000.0,38.45,38.45,38.4,38.44,140000.0
2007-12-21 12:40:00,38.45,38.46,38.42,38.43,87000.0,38.45,38.46,38.42,38.43,87000.0
2007-12-21 12:50:00,38.43,38.44,38.4,38.41,318000.0,38.43,38.44,38.4,38.41,318000.0
2007-12-21 13:00:00,38.42,38.44,38.39,38.4,495000.0,38.42,38.44,38.39,38.4,495000.0
2007-12-21 13:10:00,38.4,38.43,38.4,38.42,193000.0,38.4,38.43,38.4,38.42,193000.0
2007-12-21 13:20:00,38.43,38.45,38.39,38.4,301000.0,38.43,38.45,38.39,38.4,301000.0
2007-12-21 13:30:00,38.4,38.44,38.39,38.43,291000.0,38.4,38.44,38.39,38.43,291000.0
2007-12-21 13:40:00,38.41,38.44,38.4,38.41,162000.0,38.41,38.44,38.4,38.41,162000.0
2007-12-21 13:50:00,38.41,38.44,38.39,38.42,298000.0,38.41,38.44,38.39,38.42,298000.0
2007-12-21 14:00:00,38.41,38.45,38.41,38.45,274000.0,38.41,38.45,38.41,38.45,274000.0
2007-12-21 14:10:00,38.45,38.47,38.43,38.47,432000.0,38.45,38.47,38.43,38.47,432000.0
2007-12-21 14:20:00,38.47,38.47,38.35,38.37,521000.0,38.47,38.47,38.35,38.37,521000.0
2007-12-21 14:30:00,38.38,38.39,38.24,38.31,583000.0,38.38,38.39,38.24,38.31,583000.0
2007-12-21 14:40:00,38.3,38.4,38.27,38.37,394000.0,38.3,38.4,38.27,38.37,394000.0
2007-12-21 14:50:00,38.38,38.4,38.34,38.35,265000.0,38.38,38.4,38.34,38.35,265000.0
2007-12-21 15:00:00,38.35,38.35,38.26,38.26,778000.0,38.35,38.35,38.26,38.26,778000.0
2007-12-21 15:10:00,38.26,38.28,38.2,38.26,599000.0,38.26,38.28,38.2,38.26,599000.0
2007-12-21 15:20:00,38.28,38.3,38.24,38.25,712000.0,38.28,38.3,38.24,38.25,712000.0
2007-12-21 15:30:00,38.25,38.27,37.99,38.03,1815000.0,38.25,38.27,37.99,38.03,1815000.0
2007-12-21 15:40:00,38.03,38.03,37.68,37.9,2063000.0,38.03,38.03,37.68,37.9,2063000.0
2007-12-21 15:50:00,37.9,38.03,37.81,37.98,1927000.0,37.9,38.03,37.81,37.98,1927000.0
2007-12-24 09:30:00,38.15,38.4,38.03,38.11,1653000.0,38.15,38.4,38.03,38.11,1653000.0
2007-12-24 09:40:00,38.13,38.18,37.92,38.14,1012000.0,38.13,38.18,37.92,38.14,1012000.0
2007-12-24 09:50:00,38.14,38.24,38.09,38.18,540000.0,38.14,38.24,38.09,38.18,540000.0
2007-12-24 10:00:00,38.19,38.29,38.12,38.29,635000.0,38.19,38.29,38.12,38.29,635000.0
2007-12-24 10:10:00,38.28,38.29,38.22,38.26,353000.0,38.28,38.29,38.22,38.26,353000.0
2007-12-24 10:20:00,38.27,38.28,38.2,38.2,245000.0,38.27,38.28,38.2,38.2,245000.0
2007-12-24 10:30:00,38.2,38.22,38.06,38.13,478000.0,38.2,38.22,38.06,38.13,478000.0
2007-12-24 10:40:00,38.13,38.21,38.1,38.1,322000.0,38.13,38.21,38.1,38.1,322000.0
2007-12-24 10:50:00,38.1,38.12,38.01,38.11,340000.0,38.1,38.12,38.01,38.11,340000.0
2007-12-24 11:00:00,38.13,38.18,38.1,38.11,245000.0,38.13,38.18,38.1,38.11,245000.0
2007-12-24 11:10:00,38.11,38.13,38.05,38.08,183000.0,38.11,38.13,38.05,38.08,183000.0
2007-12-24 11:20:00,38.08,38.1,38.06,38.1,169000.0,38.08,38.1,38.06,38.1,169000.0
2007-12-24 11:30:00,38.1,38.12,38.08,38.09,173000.0,38.1,38.12,38.08,38.09,173000.0
2007-12-24 11:40:00,38.08,38.09,38.05,38.07,206000.0,38.08,38.09,38.05,38.07,206000.0
2007-12-24 11:50:00,38.07,38.09,38.06,38.09,152000.0,38.07,38.09,38.06,38.09,152000.0
2007-12-24 12:00:00,38.08,38.2,38.07,38.11,262000.0,38.08,38.2,38.07,38.11,262000.0
2007-12-24 12:10:00,38.11,38.11,38.07,38.07,132000.0,38.11,38.11,38.07,38.07,132000.0
2007-12-24 12:20:00,38.07,38.1,38.05,38.06,155000.0,38.07,38.1,38.05,38.06,155000.0
2007-12-24 12:30:00,38.08,38.13,38.07,38.09,226000.0,38.08,38.13,38.07,38.09,226000.0
2007-12-24 12:40:00,38.09,38.15,38.09,38.15,395000.0,38.09,38.15,38.09,38.15,395000.0
2007-12-24 12:50:00,38.15,38.16,38.0,38.06,755000.0,38.15,38.16,38.0,38.06,755000.0
2007-12-24 13:00:00,38.0,38.1,38.0,38.06,133000.0,38.0,38.1,38.0,38.06,133000.0
2007-12-24 13:10:00,38.05,38.05,38.05,38.05,11000.0,38.05,38.05,38.05,38.05,11000.0
2007-12-24 13:20:00,38.14,38.14,37.93,37.95,22000.0,38.14,38.14,37.93,37.95,22000.0
2007-12-24 13:30:00,38.08,38.09,38.01,38.09,5000.0,38.08,38.09,38.01,38.09,5000.0
2007-12-24 13:40:00,38.01,38.01,38.0,38.0,5000.0,38.01,38.01,38.0,38.0,5000.0
2007-12-24 13:50:00,37.95,38.06,37.9,37.9,9000.0,37.95,38.06,37.9,37.9,9000.0
2007-12-24 14:00:00,37.9,37.9,37.9,37.9,0.0,37.9,37.9,37.9,37.9,0.0
2007-12-24 14:10:00,37.85,38.05,37.85,38.05,3000.0,37.85,38.05,37.85,38.05,3000.0
2007-12-24 14:20:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:30:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:40:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:50:00,38.04,38.04,38.04,38.04,1000.0,38.04,38.04,38.04,38.04,1000.0
2007-12-24 15:00:00,37.9,37.9,37.85,37.85,3000.0,37.9,37.9,37.85,37.85,3000.0
2007-12-24 15:10:00,37.99,37.99,37.99,37.99,1000.0,37.99,37.99,37.99,37.99,1000.0
2007-12-24 15:20:00,38.0,38.0,38.0,38.0,1000.0,38.0,38.0,38.0,38.0,1000.0
2007-12-24 15:30:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:40:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:50:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-26 09:30:00,37.96,38.26,37.71,38.14,1623000.0,37.96,38.26,37.71,38.14,1623000.0
2007-12-26 09:40:00,38.15,38.67,38.12,38.33,2150000.0,38.15,38.67,38.12,38.33,2150000.0
2007-12-26 09:50:00,38.36,38.4,38.21,38.39,615000.0,38.36,38.4,38.21,38.39,615000.0
2007-12-26 10:00:00,38.4,38.53,38.36,38.45,760000.0,38.4,38.53,38.36,38.45,760000.0
2007-12-26 10:10:00,38.46,38.6,38.38,38.41,862000.0,38.46,38.6,38.38,38.41,862000.0
2007-12-26 10:20:00,38.44,38.64,38.4,38.55,734000.0,38.44,38.64,38.4,38.55,734000.0
2007-12-26 10:30:00,38.56,38.58,38.4,38.45,299000.0,38.56,38.58,38.4,38.45,299000.0
2007-12-26 10:40:00,38.49,38.58,38.42,38.53,456000.0,38.49,38.58,38.42,38.53,456000.0
2007-12-26 10:50:00,38.57,38.8,38.57,38.71,1201000.0,38.57,38.8,38.57,38.71,1201000.0
2007-12-26 11:00:00,38.71,39.02,38.64,39.02,960000.0,38.71,39.02,38.64,39.02,960000.0
2007-12-26 11:10:00,39.01,39.14,38.95,39.01,1195000.0,39.01,39.14,38.95,39.01,1195000.0
2007-12-26 11:20:00,39.02,39.24,39.01,39.01,966000.0,39.02,39.24,39.01,39.01,966000.0
2007-12-26 11:30:00,39.05,39.08,39.0,39.04,316000.0,39.05,39.08,39.0,39.04,316000.0
2007-12-26 11:40:00,39.04,39.19,39.04,39.18,417000.0,39.04,39.19,39.04,39.18,417000.0
2007-12-26 11:50:00,39.16,39.27,39.1,39.1,605000.0,39.16,39.27,39.1,39.1,605000.0
2007-12-26 12:00:00,39.13,39.2,39.07,39.17,391000.0,39.13,39.2,39.07,39.17,391000.0
2007-12-26 12:10:00,39.19,39.19,39.11,39.14,178000.0,39.19,39.19,39.11,39.14,178000.0
2007-12-26 12:20:00,39.15,39.2,39.12,39.18,207000.0,39.15,39.2,39.12,39.18,207000.0
2007-12-26 12:30:00,39.16,39.35,39.14,39.27,558000.0,39.16,39.35,39.14,39.27,558000.0
2007-12-26 12:40:00,39.3,39.45,39.26,39.44,514000.0,39.3,39.45,39.26,39.44,514000.0
2007-12-26 12:50:00,39.42,39.5,39.41,39.48,731000.0,39.42,39.5,39.41,39.48,731000.0
2007-12-26 13:00:00,39.47,39.5,39.43,39.48,418000.0,39.47,39.5,39.43,39.48,418000.0
2007-12-26 13:10:00,39.48,39.55,39.47,39.53,634000.0,39.48,39.55,39.47,39.53,634000.0
2007-12-26 13:20:00,39.53,39.65,39.51,39.65,803000.0,39.53,39.65,39.51,39.65,803000.0
2007-12-26 13:30:00,39.65,39.65,39.37,39.37,972000.0,39.65,39.65,39.37,39.37,972000.0
2007-12-26 13:40:00,39.37,39.62,39.32,39.59,486000.0,39.37,39.62,39.32,39.59,486000.0
2007-12-26 13:50:00,39.58,39.62,39.52,39.59,378000.0,39.58,39.62,39.52,39.59,378000.0
2007-12-26 14:00:00,39.59,39.62,39.43,39.48,563000.0,39.59,39.62,39.43,39.48,563000.0
2007-12-26 14:10:00,39.49,39.59,39.46,39.57,278000.0,39.49,39.59,39.46,39.57,278000.0
2007-12-26 14:20:00,39.56,39.64,39.54,39.64,627000.0,39.56,39.64,39.54,39.64,627000.0
2007-12-26 14:30:00,39.62,39.7,39.58,39.65,535000.0,39.62,39.7,39.58,39.65,535000.0
2007-12-26 14:40:00,39.63,39.76,39.63,39.68,789000.0,39.63,39.76,39.63,39.68,789000.0
2007-12-26 14:50:00,39.68,39.8,39.68,39.74,517000.0,39.68,39.8,39.68,39.74,517000.0
2007-12-26 15:00:00,39.73,39.74,39.53,39.53,830000.0,39.73,39.74,39.53,39.53,830000.0
2007-12-26 15:10:00,39.53,39.83,39.52,39.79,1238000.0,39.53,39.83,39.52,39.79,1238000.0
2007-12-26 15:20:00,39.79,39.8,39.52,39.61,703000.0,39.79,39.8,39.52,39.61,703000.0
2007-12-26 15:30:00,39.63,39.66,39.5,39.6,1088000.0,39.63,39.66,39.5,39.6,1088000.0
2007-12-26 15:40:00,39.59,39.75,39.56,39.71,938000.0,39.59,39.75,39.56,39.71,938000.0
2007-12-26 15:50:00,39.73,39.98,39.72,39.97,2188000.0,39.73,39.98,39.72,39.97,2188000.0
2007-12-27 09:30:00,39.71,39.9,39.45,39.87,1822000.0,39.71,39.9,39.45,39.87,1822000.0
2007-12-27 09:40:00,39.89,40.78,39.76,40.7,4201000.0,39.89,40.78,39.76,40.7,4201000.0
2007-12-27 09:50:00,40.71,41.2,40.56,40.79,4954000.0,40.71,41.2,40.56,40.79,4954000.0
2007-12-27 10:00:00,40.79,41.5,40.75,41.27,3030000.0,40.79,41.5,40.75,41.27,3030000.0
2007-12-27 10:10:00,41.28,41.55,41.22,41.4,2548000.0,41.28,41.55,41.22,41.4,2548000.0
2007-12-27 10:20:00,41.43,41.78,41.39,41.61,2393000.0,41.43,41.78,41.39,41.61,2393000.0
2007-12-27 10:30:00,41.6,41.68,41.23,41.25,2429000.0,41.6,41.68,41.23,41.25,2429000.0
2007-12-27 10:40:00,41.23,41.5,41.15,41.23,2095000.0,41.23,41.5,41.15,41.23,2095000.0
2007-12-27 10:50:00,41.26,41.38,40.92,40.95,2027000.0,41.26,41.38,40.92,40.95,2027000.0
2007-12-27 11:00:00,40.93,41.08,40.6,40.7,2958000.0,40.93,41.08,40.6,40.7,2958000.0
2007-12-27 11:10:00,40.73,40.97,40.63,40.9,1577000.0,40.73,40.97,40.63,40.9,1577000.0
2007-12-27 11:20:00,40.91,41.18,40.9,41.13,1255000.0,40.91,41.18,40.9,41.13,1255000.0
2007-12-27 11:30:00,41.13,41.27,41.06,41.19,2184000.0,41.13,41.27,41.06,41.19,2184000.0
2007-12-27 11:40:00,41.19,41.38,41.15,41.29,989000.0,41.19,41.38,41.15,41.29,989000.0
2007-12-27 11:50:00,41.29,41.41,41.2,41.41,713000.0,41.29,41.41,41.2,41.41,713000.0
2007-12-27 12:00:00,41.38,41.4,41.04,41.19,1138000.0,41.38,41.4,41.04,41.19,1138000.0
2007-12-27 12:10:00,41.2,41.22,40.9,41.01,1154000.0,41.2,41.22,40.9,41.01,1154000.0
2007-12-27 12:20:00,41.02,41.18,41.02,41.1,829000.0,41.02,41.18,41.02,41.1,829000.0
2007-12-27 12:30:00,41.11,41.13,40.73,40.76,1084000.0,41.11,41.13,40.73,40.76,1084000.0
2007-12-27 12:40:00,40.78,40.97,40.6,40.96,1777000.0,40.78,40.97,40.6,40.96,1777000.0
2007-12-27 12:50:00,40.95,41.04,40.92,40.98,657000.0,40.95,41.04,40.92,40.98,657000.0
2007-12-27 13:00:00,40.98,41.0,40.74,40.95,820000.0,40.98,41.0,40.74,40.95,820000.0
2007-12-27 13:10:00,40.91,41.1,40.86,41.1,708000.0,40.91,41.1,40.86,41.1,708000.0
2007-12-27 13:20:00,41.1,41.24,41.0,41.21,1017000.0,41.1,41.24,41.0,41.21,1017000.0
2007-12-27 13:30:00,41.22,41.29,41.08,41.19,744000.0,41.22,41.29,41.08,41.19,744000.0
2007-12-27 13:40:00,41.16,41.32,41.15,41.3,830000.0,41.16,41.32,41.15,41.3,830000.0
2007-12-27 13:50:00,41.32,41.43,41.24,41.34,1226000.0,41.32,41.43,41.24,41.34,1226000.0
2007-12-27 14:00:00,41.34,41.43,41.13,41.36,1601000.0,41.34,41.43,41.13,41.36,1601000.0
2007-12-27 14:10:00,41.36,41.43,41.27,41.42,514000.0,41.36,41.43,41.27,41.42,514000.0
2007-12-27 14:20:00,41.42,41.55,41.4,41.49,1509000.0,41.42,41.55,41.4,41.49,1509000.0
2007-12-27 14:30:00,41.52,41.58,41.27,41.28,1416000.0,41.52,41.58,41.27,41.28,1416000.0
2007-12-27 14:40:00,41.27,41.45,41.22,41.45,832000.0,41.27,41.45,41.22,41.45,832000.0
2007-12-27 14:50:00,41.45,41.5,41.29,41.32,634000.0,41.45,41.5,41.29,41.32,634000.0
2007-12-27 15:00:00,41.31,41.5,41.31,41.43,771000.0,41.31,41.5,41.31,41.43,771000.0
2007-12-27 15:10:00,41.43,41.48,41.35,41.36,659000.0,41.43,41.48,41.35,41.36,659000.0
2007-12-27 15:20:00,41.36,41.36,41.05,41.06,1671000.0,41.36,41.36,41.05,41.06,1671000.0
2007-12-27 15:30:00,41.06,41.1,40.8,40.8,1837000.0,41.06,41.1,40.8,40.8,1837000.0
2007-12-27 15:40:00,40.81,40.86,40.55,40.65,2649000.0,40.81,40.86,40.55,40.65,2649000.0
2007-12-27 15:50:00,40.68,40.96,40.65,40.9,2033000.0,40.68,40.96,40.65,40.9,2033000.0
2007-12-28 09:30:00,41.51,41.82,41.18,41.5,4062000.0,41.51,41.82,41.18,41.5,4062000.0
2007-12-28 09:40:00,41.47,41.5,41.19,41.3,1952000.0,41.47,41.5,41.19,41.3,1952000.0
2007-12-28 09:50:00,41.27,41.59,41.27,41.55,1618000.0,41.27,41.59,41.27,41.55,1618000.0
2007-12-28 10:00:00,41.56,41.58,41.05,41.25,2430000.0,41.56,41.58,41.05,41.25,2430000.0
2007-12-28 10:10:00,41.24,41.43,41.24,41.4,1220000.0,41.24,41.43,41.24,41.4,1220000.0
2007-12-28 10:20:00,41.4,41.45,41.32,41.43,662000.0,41.4,41.45,41.32,41.43,662000.0
2007-12-28 10:30:00,41.4,41.43,41.2,41.22,713000.0,41.4,41.43,41.2,41.22,713000.0
2007-12-28 10:40:00,41.24,41.32,41.22,41.29,333000.0,41.24,41.32,41.22,41.29,333000.0
2007-12-28 10:50:00,41.27,41.28,41.1,41.12,758000.0,41.27,41.28,41.1,41.12,758000.0
2007-12-28 11:00:00,41.11,41.19,41.08,41.17,1029000.0,41.11,41.19,41.08,41.17,1029000.0
2007-12-28 11:10:00,41.18,41.28,41.1,41.26,647000.0,41.18,41.28,41.1,41.26,647000.0
2007-12-28 11:20:00,41.26,41.3,41.21,41.25,298000.0,41.26,41.3,41.21,41.25,298000.0
2007-12-28 11:30:00,41.24,41.28,41.16,41.18,389000.0,41.24,41.28,41.16,41.18,389000.0
2007-12-28 11:40:00,41.19,41.23,41.08,41.09,379000.0,41.19,41.23,41.08,41.09,379000.0
2007-12-28 11:50:00,41.1,41.14,40.92,40.99,1153000.0,41.1,41.14,40.92,40.99,1153000.0
2007-12-28 12:00:00,40.97,41.13,40.92,40.92,777000.0,40.97,41.13,40.92,40.92,777000.0
2007-12-28 12:10:00,40.94,40.98,40.69,40.78,1655000.0,40.94,40.98,40.69,40.78,1655000.0
2007-12-28 12:20:00,40.78,40.84,40.5,40.55,1681000.0,40.78,40.84,40.5,40.55,1681000.0
2007-12-28 12:30:00,40.55,40.66,40.35,40.45,1933000.0,40.55,40.66,40.35,40.45,1933000.0
2007-12-28 12:40:00,40.47,40.58,40.25,40.33,1416000.0,40.47,40.58,40.25,40.33,1416000.0
2007-12-28 12:50:00,40.34,40.35,39.75,39.9,3758000.0,40.34,40.35,39.75,39.9,3758000.0
2007-12-28 13:00:00,39.93,39.98,39.4,39.77,2788000.0,39.93,39.98,39.4,39.77,2788000.0
2007-12-28 13:10:00,39.76,39.85,39.51,39.62,1348000.0,39.76,39.85,39.51,39.62,1348000.0
2007-12-28 13:20:00,39.63,39.82,39.63,39.78,1124000.0,39.63,39.82,39.63,39.78,1124000.0
2007-12-28 13:30:00,39.8,39.93,39.65,39.82,1144000.0,39.8,39.93,39.65,39.82,1144000.0
2007-12-28 13:40:00,39.83,40.34,39.8,40.2,2408000.0,39.83,40.34,39.8,40.2,2408000.0
2007-12-28 13:50:00,40.19,40.46,40.05,40.42,1594000.0,40.19,40.46,40.05,40.42,1594000.0
2007-12-28 14:00:00,40.43,40.45,40.12,40.33,1361000.0,40.43,40.45,40.12,40.33,1361000.0
2007-12-28 14:10:00,40.31,40.41,40.12,40.26,870000.0,40.31,40.41,40.12,40.26,870000.0
2007-12-28 14:20:00,40.27,40.3,40.13,40.2,615000.0,40.27,40.3,40.13,40.2,615000.0
2007-12-28 14:30:00,40.2,40.45,40.2,40.38,1180000.0,40.2,40.45,40.2,40.38,1180000.0
2007-12-28 14:40:00,40.37,40.38,40.15,40.17,1092000.0,40.37,40.38,40.15,40.17,1092000.0
2007-12-28 14:50:00,40.19,40.19,39.8,39.98,1528000.0,40.19,40.19,39.8,39.98,1528000.0
2007-12-28 15:00:00,40.01,40.01,39.7,39.94,1207000.0,40.01,40.01,39.7,39.94,1207000.0
2007-12-28 15:10:00,39.94,40.26,39.91,40.11,1285000.0,39.94,40.26,39.91,40.11,1285000.0
2007-12-28 15:20:00,40.12,40.12,39.82,39.96,1275000.0,40.12,40.12,39.82,39.96,1275000.0
2007-12-28 15:30:00,39.96,40.05,39.85,39.92,1173000.0,39.96,40.05,39.85,39.92,1173000.0
2007-12-28 15:40:00,39.93,40.12,39.91,40.09,1205000.0,39.93,40.12,39.91,40.09,1205000.0
2007-12-28 15:50:00,40.09,40.34,39.83,39.87,3225000.0,40.09,40.34,39.83,39.87,3225000.0
2007-12-31 09:30:00,39.26,39.34,38.8,39.14,2857000.0,39.26,39.34,38.8,39.14,2857000.0
2007-12-31 09:40:00,39.14,39.7,39.14,39.65,2622000.0,39.14,39.7,39.14,39.65,2622000.0
2007-12-31 09:50:00,39.65,39.8,39.42,39.46,1793000.0,39.65,39.8,39.42,39.46,1793000.0
2007-12-31 10:00:00,39.46,39.63,39.44,39.52,803000.0,39.46,39.63,39.44,39.52,803000.0
2007-12-31 10:10:00,39.52,39.55,39.34,39.47,1092000.0,39.52,39.55,39.34,39.47,1092000.0
2007-12-31 10:20:00,39.49,39.5,39.33,39.42,762000.0,39.49,39.5,39.33,39.42,762000.0
2007-12-31 10:30:00,39.42,39.44,39.32,39.38,573000.0,39.42,39.44,39.32,39.38,573000.0
2007-12-31 10:40:00,39.38,39.4,39.3,39.33,573000.0,39.38,39.4,39.3,39.33,573000.0
2007-12-31 10:50:00,39.32,39.4,39.32,39.36,255000.0,39.32,39.4,39.32,39.36,255000.0
2007-12-31 11:00:00,39.36,39.37,39.31,39.37,408000.0,39.36,39.37,39.31,39.37,408000.0
2007-12-31 11:10:00,39.37,39.42,39.31,39.35,405000.0,39.37,39.42,39.31,39.35,405000.0
2007-12-31 11:20:00,39.36,39.39,39.1,39.19,776000.0,39.36,39.39,39.1,39.19,776000.0
2007-12-31 11:30:00,39.21,39.35,39.2,39.27,648000.0,39.21,39.35,39.2,39.27,648000.0
2007-12-31 11:40:00,39.27,39.29,39.22,39.24,214000.0,39.27,39.29,39.22,39.24,214000.0
2007-12-31 11:50:00,39.25,39.27,39.12,39.15,311000.0,39.25,39.27,39.12,39.15,311000.0
2007-12-31 12:00:00,39.15,39.2,39.14,39.15,256000.0,39.15,39.2,39.14,39.15,256000.0
2007-12-31 12:10:00,39.14,39.23,39.12,39.15,359000.0,39.14,39.23,39.12,39.15,359000.0
2007-12-31 12:20:00,39.15,39.21,39.11,39.11,289000.0,39.15,39.21,39.11,39.11,289000.0
2007-12-31 12:30:00,39.11,39.18,38.86,38.92,875000.0,39.11,39.18,38.86,38.92,875000.0
2007-12-31 12:40:00,38.92,39.06,38.83,39.05,688000.0,38.92,39.06,38.83,39.05,688000.0
2007-12-31 12:50:00,39.05,39.13,39.01,39.12,483000.0,39.05,39.13,39.01,39.12,483000.0
2007-12-31 13:00:00,39.13,39.15,38.84,38.94,707000.0,39.13,39.15,38.84,38.94,707000.0
2007-12-31 13:10:00,38.94,39.0,38.9,38.94,346000.0,38.94,39.0,38.9,38.94,346000.0
2007-12-31 13:20:00,38.94,39.14,38.94,38.98,384000.0,38.94,39.14,38.94,38.98,384000.0
2007-12-31 13:30:00,39.0,39.06,38.94,38.96,299000.0,39.0,39.06,38.94,38.96,299000.0
2007-12-31 13:40:00,38.96,39.04,38.91,39.0,291000.0,38.96,39.04,38.91,39.0,291000.0
2007-12-31 13:50:00,38.99,39.01,38.95,38.98,313000.0,38.99,39.01,38.95,38.98,313000.0
2007-12-31 14:00:00,38.98,38.98,38.89,38.91,398000.0,38.98,38.98,38.89,38.91,398000.0
2007-12-31 14:10:00,38.92,39.08,38.91,39.06,497000.0,38.92,39.08,38.91,39.06,497000.0
2007-12-31 14:20:00,39.06,39.14,39.02,39.02,575000.0,39.06,39.14,39.02,39.02,575000.0
2007-12-31 14:30:00,39.05,39.27,39.02,39.24,497000.0,39.05,39.27,39.02,39.24,497000.0
2007-12-31 14:40:00,39.22,39.37,39.16,39.37,965000.0,39.22,39.37,39.16,39.37,965000.0
2007-12-31 14:50:00,39.38,39.49,39.37,39.44,1069000.0,39.38,39.49,39.37,39.44,1069000.0
2007-12-31 15:00:00,39.45,39.45,39.36,39.43,489000.0,39.45,39.45,39.36,39.43,489000.0
2007-12-31 15:10:00,39.41,39.53,39.4,39.52,677000.0,39.41,39.53,39.4,39.52,677000.0
2007-12-31 15:20:00,39.52,39.59,39.44,39.47,750000.0,39.52,39.59,39.44,39.47,750000.0
2007-12-31 15:30:00,39.47,39.47,39.12,39.21,1234000.0,39.47,39.47,39.12,39.21,1234000.0
2007-12-31 15:40:00,39.21,39.28,39.1,39.13,949000.0,39.21,39.28,39.1,39.13,949000.0
2007-12-31 15:50:00,39.13,39.15,38.92,39.0,2105000.0,39.13,39.15,38.92,39.0,2105000.0
2008-01-02 09:30:00,39.46,39.77,39.35,39.68,2817000.0,39.46,39.77,39.35,39.68,2817000.0
2008-01-02 09:40:00,39.68,39.69,39.52,39.6,1228000.0,39.68,39.69,39.52,39.6,1228000.0
2008-01-02 09:50:00,39.57,39.58,39.17,39.32,2001000.0,39.57,39.58,39.17,39.32,2001000.0
2008-01-02 10:00:00,39.29,39.49,39.03,39.38,1921000.0,39.29,39.49,39.03,39.38,1921000.0
2008-01-02 10:10:00,39.37,39.42,39.22,39.35,675000.0,39.37,39.42,39.22,39.35,675000.0
2008-01-02 10:20:00,39.33,39.39,39.25,39.33,495000.0,39.33,39.39,39.25,39.33,495000.0
2008-01-02 10:30:00,39.31,39.31,39.15,39.18,872000.0,39.31,39.31,39.15,39.18,872000.0
2008-01-02 10:40:00,39.18,39.24,39.0,39.04,1161000.0,39.18,39.24,39.0,39.04,1161000.0
2008-01-02 10:50:00,39.03,39.03,38.44,38.52,3000000.0,39.03,39.03,38.44,38.52,3000000.0
2008-01-02 11:00:00,38.55,38.68,38.45,38.56,1393000.0,38.55,38.68,38.45,38.56,1393000.0
2008-01-02 11:10:00,38.57,38.6,37.91,38.05,2818000.0,38.57,38.6,37.91,38.05,2818000.0
2008-01-02 11:20:00,38.02,38.2,37.84,38.09,1402000.0,38.02,38.2,37.84,38.09,1402000.0
2008-01-02 11:30:00,38.09,38.19,37.84,37.95,1138000.0,38.09,38.19,37.84,37.95,1138000.0
2008-01-02 11:40:00,37.95,38.04,37.72,37.9,1520000.0,37.95,38.04,37.72,37.9,1520000.0
2008-01-02 11:50:00,37.93,38.17,37.85,38.07,1006000.0,37.93,38.17,37.85,38.07,1006000.0
2008-01-02 12:00:00,38.08,38.1,37.72,37.74,1070000.0,38.08,38.1,37.72,37.74,1070000.0
2008-01-02 12:10:00,37.75,37.93,37.75,37.9,579000.0,37.75,37.93,37.75,37.9,579000.0
2008-01-02 12:20:00,37.9,37.98,37.7,37.81,946000.0,37.9,37.98,37.7,37.81,946000.0
2008-01-02 12:30:00,37.81,38.08,37.78,38.05,1187000.0,37.81,38.08,37.78,38.05,1187000.0
2008-01-02 12:40:00,38.04,38.07,37.93,37.98,551000.0,38.04,38.07,37.93,37.98,551000.0
2008-01-02 12:50:00,37.98,38.19,37.81,38.08,1076000.0,37.98,38.19,37.81,38.08,1076000.0
2008-01-02 13:00:00,38.07,38.19,37.87,37.93,1013000.0,38.07,38.19,37.87,37.93,1013000.0
2008-01-02 13:10:00,37.93,37.93,37.73,37.83,1123000.0,37.93,37.93,37.73,37.83,1123000.0
2008-01-02 13:20:00,37.88,37.92,37.47,37.63,2252000.0,37.88,37.92,37.47,37.63,2252000.0
2008-01-02 13:30:00,37.63,37.86,37.45,37.76,1757000.0,37.63,37.86,37.45,37.76,1757000.0
2008-01-02 13:40:00,37.75,37.88,37.67,37.8,669000.0,37.75,37.88,37.67,37.8,669000.0
2008-01-02 13:50:00,37.78,37.86,37.67,37.71,804000.0,37.78,37.86,37.67,37.71,804000.0
2008-01-02 14:00:00,37.68,38.02,37.67,37.98,2005000.0,37.68,38.02,37.67,37.98,2005000.0
2008-01-02 14:10:00,37.98,38.25,37.97,38.17,2170000.0,37.98,38.25,37.97,38.17,2170000.0
2008-01-02 14:20:00,38.16,38.17,37.97,37.99,1209000.0,38.16,38.17,37.97,37.99,1209000.0
2008-01-02 14:30:00,37.99,38.08,37.82,37.84,932000.0,37.99,38.08,37.82,37.84,932000.0
2008-01-02 14:40:00,37.81,37.89,37.67,37.85,1199000.0,37.81,37.89,37.67,37.85,1199000.0
2008-01-02 14:50:00,37.85,37.9,37.6,37.66,854000.0,37.85,37.9,37.6,37.66,854000.0
2008-01-02 15:00:00,37.64,37.85,37.6,37.78,994000.0,37.64,37.85,37.6,37.78,994000.0
2008-01-02 15:10:00,37.79,37.88,37.63,37.68,901000.0,37.79,37.88,37.63,37.68,901000.0
2008-01-02 15:20:00,37.67,37.78,37.57,37.69,1097000.0,37.67,37.78,37.57,37.69,1097000.0
2008-01-02 15:30:00,37.68,37.86,37.68,37.82,812000.0,37.68,37.86,37.68,37.82,812000.0
2008-01-02 15:40:00,37.83,37.98,37.78,37.92,1156000.0,37.83,37.98,37.78,37.92,1156000.0
2008-01-02 15:50:00,37.93,38.19,37.87,38.18,2072000.0,37.93,38.19,37.87,38.18,2072000.0
2008-01-03 09:30:00,38.34,38.36,37.97,38.13,1843000.0,38.34,38.36,37.97,38.13,1843000.0
2008-01-03 09:40:00,38.13,38.18,37.26,37.43,2801000.0,38.13,38.18,37.26,37.43,2801000.0
2008-01-03 09:50:00,37.4,37.67,36.78,37.08,4618000.0,37.4,37.67,36.78,37.08,4618000.0
2008-01-03 10:00:00,37.1,37.59,37.05,37.43,3184000.0,37.1,37.59,37.05,37.43,3184000.0
2008-01-03 10:10:00,37.43,37.5,37.26,37.42,1430000.0,37.43,37.5,37.26,37.42,1430000.0
2008-01-03 10:20:00,37.42,37.46,37.15,37.26,1154000.0,37.42,37.46,37.15,37.26,1154000.0
2008-01-03 10:30:00,37.25,37.36,37.02,37.03,1459000.0,37.25,37.36,37.02,37.03,1459000.0
2008-01-03 10:40:00,37.03,37.36,36.96,37.35,1977000.0,37.03,37.36,36.96,37.35,1977000.0
2008-01-03 10:50:00,37.36,37.37,37.13,37.19,747000.0,37.36,37.37,37.13,37.19,747000.0
2008-01-03 11:00:00,37.19,37.33,37.18,37.31,708000.0,37.19,37.33,37.18,37.31,708000.0
2008-01-03 11:10:00,37.33,37.39,37.25,37.38,810000.0,37.33,37.39,37.25,37.38,810000.0
2008-01-03 11:20:00,37.37,37.42,37.25,37.28,875000.0,37.37,37.42,37.25,37.28,875000.0
2008-01-03 11:30:00,37.27,37.33,37.2,37.25,404000.0,37.27,37.33,37.2,37.25,404000.0
2008-01-03 11:40:00,37.23,37.33,37.23,37.32,366000.0,37.23,37.33,37.23,37.32,366000.0
2008-01-03 11:50:00,37.3,37.59,37.3,37.5,1252000.0,37.3,37.59,37.3,37.5,1252000.0
2008-01-03 12:00:00,37.47,37.54,37.4,37.53,594000.0,37.47,37.54,37.4,37.53,594000.0
2008-01-03 12:10:00,37.52,37.86,37.51,37.77,1362000.0,37.52,37.86,37.51,37.77,1362000.0
2008-01-03 12:20:00,37.75,38.07,37.67,37.98,1900000.0,37.75,38.07,37.67,37.98,1900000.0
2008-01-03 12:30:00,37.95,38.24,37.95,37.99,1969000.0,37.95,38.24,37.95,37.99,1969000.0
2008-01-03 12:40:00,38.01,38.03,37.82,37.87,873000.0,38.01,38.03,37.82,37.87,873000.0
2008-01-03 12:50:00,37.9,37.96,37.75,37.85,836000.0,37.9,37.96,37.75,37.85,836000.0
2008-01-03 13:00:00,37.85,37.85,37.6,37.68,784000.0,37.85,37.85,37.6,37.68,784000.0
2008-01-03 13:10:00,37.68,37.76,37.62,37.71,348000.0,37.68,37.76,37.62,37.71,348000.0
2008-01-03 13:20:00,37.71,37.85,37.69,37.83,640000.0,37.71,37.85,37.69,37.83,640000.0
2008-01-03 13:30:00,37.83,37.83,37.72,37.78,511000.0,37.83,37.83,37.72,37.78,511000.0
2008-01-03 13:40:00,37.77,37.77,37.65,37.7,440000.0,37.77,37.77,37.65,37.7,440000.0
2008-01-03 13:50:00,37.69,37.77,37.43,37.46,735000.0,37.69,37.77,37.43,37.46,735000.0
2008-01-03 14:00:00,37.46,37.56,37.32,37.54,595000.0,37.46,37.56,37.32,37.54,595000.0
2008-01-03 14:10:00,37.53,37.68,37.35,37.68,799000.0,37.53,37.68,37.35,37.68,799000.0
2008-01-03 14:20:00,37.57,37.69,37.56,37.65,432000.0,37.57,37.69,37.56,37.65,432000.0
2008-01-03 14:30:00,37.63,37.67,37.51,37.58,279000.0,37.63,37.67,37.51,37.58,279000.0
2008-01-03 14:40:00,37.6,37.62,37.47,37.52,283000.0,37.6,37.62,37.47,37.52,283000.0
2008-01-03 14:50:00,37.5,37.59,37.36,37.41,500000.0,37.5,37.59,37.36,37.41,500000.0
2008-01-03 15:00:00,37.4,37.47,37.31,37.41,601000.0,37.4,37.47,37.31,37.41,601000.0
2008-01-03 15:10:00,37.4,37.47,37.14,37.19,912000.0,37.4,37.47,37.14,37.19,912000.0
2008-01-03 15:20:00,37.21,37.25,37.05,37.13,1222000.0,37.21,37.25,37.05,37.13,1222000.0
2008-01-03 15:30:00,37.13,37.29,37.0,37.23,1397000.0,37.13,37.29,37.0,37.23,1397000.0
2008-01-03 15:40:00,37.25,37.46,37.25,37.41,1596000.0,37.25,37.46,37.25,37.41,1596000.0
2008-01-03 15:50:00,37.41,37.52,37.36,37.5,1822000.0,37.41,37.52,37.36,37.5,1822000.0
2008-01-04 09:30:00,36.46,36.85,36.32,36.65,3294000.0,36.46,36.85,36.32,36.65,3294000.0
2008-01-04 09:40:00,36.67,36.98,36.58,36.86,2439000.0,36.67,36.98,36.58,36.86,2439000.0
2008-01-04 09:50:00,36.88,37.15,36.83,36.93,2346000.0,36.88,37.15,36.83,36.93,2346000.0
2008-01-04 10:00:00,36.93,36.99,36.67,36.97,2010000.0,36.93,36.99,36.67,36.97,2010000.0
2008-01-04 10:10:00,36.96,36.99,36.58,36.61,1292000.0,36.96,36.99,36.58,36.61,1292000.0
2008-01-04 10:20:00,36.59,36.7,36.53,36.65,1460000.0,36.59,36.7,36.53,36.65,1460000.0
2008-01-04 10:30:00,36.65,36.75,36.42,36.43,1760000.0,36.65,36.75,36.42,36.43,1760000.0
2008-01-04 10:40:00,36.43,36.6,36.36,36.46,1551000.0,36.43,36.6,36.36,36.46,1551000.0
2008-01-04 10:50:00,36.47,36.7,36.33,36.5,2520000.0,36.47,36.7,36.33,36.5,2520000.0
2008-01-04 11:00:00,36.52,36.6,36.02,36.19,2695000.0,36.52,36.6,36.02,36.19,2695000.0
2008-01-04 11:10:00,36.2,36.39,36.1,36.17,1627000.0,36.2,36.39,36.1,36.17,1627000.0
2008-01-04 11:20:00,36.17,36.37,36.07,36.26,1197000.0,36.17,36.37,36.07,36.26,1197000.0
2008-01-04 11:30:00,36.28,36.4,36.14,36.2,1076000.0,36.28,36.4,36.14,36.2,1076000.0
2008-01-04 11:40:00,36.18,36.24,36.09,36.12,596000.0,36.18,36.24,36.09,36.12,596000.0
2008-01-04 11:50:00,36.1,36.14,35.95,36.01,1749000.0,36.1,36.14,35.95,36.01,1749000.0
2008-01-04 12:00:00,36.02,36.33,35.98,36.3,1265000.0,36.02,36.33,35.98,36.3,1265000.0
2008-01-04 12:10:00,36.3,36.34,36.11,36.19,785000.0,36.3,36.34,36.11,36.19,785000.0
2008-01-04 12:20:00,36.2,36.34,36.16,36.34,1295000.0,36.2,36.34,36.16,36.34,1295000.0
2008-01-04 12:30:00,36.34,36.62,36.31,36.52,1610000.0,36.34,36.62,36.31,36.52,1610000.0
2008-01-04 12:40:00,36.52,36.82,36.5,36.79,1898000.0,36.52,36.82,36.5,36.79,1898000.0
2008-01-04 12:50:00,36.77,36.84,36.54,36.6,1371000.0,36.77,36.84,36.54,36.6,1371000.0
2008-01-04 13:00:00,36.6,36.61,36.31,36.51,1066000.0,36.6,36.61,36.31,36.51,1066000.0
2008-01-04 13:10:00,36.52,36.6,36.42,36.5,609000.0,36.52,36.6,36.42,36.5,609000.0
2008-01-04 13:20:00,36.5,36.51,36.32,36.46,735000.0,36.5,36.51,36.32,36.46,735000.0
2008-01-04 13:30:00,36.45,36.58,36.37,36.45,763000.0,36.45,36.58,36.37,36.45,763000.0
2008-01-04 13:40:00,36.42,36.5,36.26,36.48,787000.0,36.42,36.5,36.26,36.48,787000.0
2008-01-04 13:50:00,36.49,36.59,36.43,36.48,785000.0,36.49,36.59,36.43,36.48,785000.0
2008-01-04 14:00:00,36.46,36.48,36.27,36.36,753000.0,36.46,36.48,36.27,36.36,753000.0
2008-01-04 14:10:00,36.34,36.38,36.12,36.31,936000.0,36.34,36.38,36.12,36.31,936000.0
2008-01-04 14:20:00,36.33,36.33,36.03,36.03,1210000.0,36.33,36.33,36.03,36.03,1210000.0
2008-01-04 14:30:00,36.06,36.17,35.87,35.94,1675000.0,36.06,36.17,35.87,35.94,1675000.0
2008-01-04 14:40:00,35.93,36.05,35.8,35.93,1267000.0,35.93,36.05,35.8,35.93,1267000.0
2008-01-04 14:50:00,35.93,36.13,35.89,36.05,1366000.0,35.93,36.13,35.89,36.05,1366000.0
2008-01-04 15:00:00,36.06,36.2,36.0,36.1,1254000.0,36.06,36.2,36.0,36.1,1254000.0
2008-01-04 15:10:00,36.1,36.13,35.92,36.03,1169000.0,36.1,36.13,35.92,36.03,1169000.0
2008-01-04 15:20:00,36.05,36.28,35.93,36.19,1214000.0,36.05,36.28,35.93,36.19,1214000.0
2008-01-04 15:30:00,36.2,36.32,36.1,36.2,1499000.0,36.2,36.32,36.1,36.2,1499000.0
2008-01-04 15:40:00,36.2,36.2,35.95,35.99,1391000.0,36.2,36.2,35.95,35.99,1391000.0
2008-01-04 15:50:00,35.99,36.1,35.89,36.07,1857000.0,35.99,36.1,35.89,36.07,1857000.0
2008-01-07 09:30:00,35.91,36.4,35.51,35.76,3997000.0,35.91,36.4,35.51,35.76,3997000.0
2008-01-07 09:40:00,35.84,36.24,35.53,35.69,2215000.0,35.84,36.24,35.53,35.69,2215000.0
2008-01-07 09:50:00,35.69,35.98,35.46,35.7,1947000.0,35.69,35.98,35.46,35.7,1947000.0
2008-01-07 10:00:00,35.69,35.74,35.35,35.38,1699000.0,35.69,35.74,35.35,35.38,1699000.0
2008-01-07 10:10:00,35.41,35.55,34.66,34.66,3303000.0,35.41,35.55,34.66,34.66,3303000.0
2008-01-07 10:20:00,34.67,34.83,33.52,33.85,5081000.0,34.67,34.83,33.52,33.85,5081000.0
2008-01-07 10:30:00,33.85,34.19,33.5,34.0,3333000.0,33.85,34.19,33.5,34.0,3333000.0
2008-01-07 10:40:00,34.06,34.33,33.88,34.19,2870000.0,34.06,34.33,33.88,34.19,2870000.0
2008-01-07 10:50:00,34.22,34.5,33.93,34.08,1886000.0,34.22,34.5,33.93,34.08,1886000.0
2008-01-07 11:00:00,34.12,34.57,34.08,34.57,2563000.0,34.12,34.57,34.08,34.57,2563000.0
2008-01-07 11:10:00,34.55,34.92,34.45,34.74,2578000.0,34.55,34.92,34.45,34.74,2578000.0
2008-01-07 11:20:00,34.73,34.8,34.3,34.58,1459000.0,34.73,34.8,34.3,34.58,1459000.0
2008-01-07 11:30:00,34.56,35.0,34.55,34.76,2041000.0,34.56,35.0,34.55,34.76,2041000.0
2008-01-07 11:40:00,34.79,35.4,34.77,35.09,2015000.0,34.79,35.4,34.77,35.09,2015000.0
2008-01-07 11:50:00,35.09,35.19,34.86,34.99,1149000.0,35.09,35.19,34.86,34.99,1149000.0
2008-01-07 12:00:00,34.94,35.02,34.63,34.64,866000.0,34.94,35.02,34.63,34.64,866000.0
2008-01-07 12:10:00,34.65,34.9,34.55,34.78,975000.0,34.65,34.9,34.55,34.78,975000.0
2008-01-07 12:20:00,34.8,35.26,34.65,34.94,1198000.0,34.8,35.26,34.65,34.94,1198000.0
2008-01-07 12:30:00,34.95,35.41,34.94,35.31,1223000.0,34.95,35.41,34.94,35.31,1223000.0
2008-01-07 12:40:00,35.36,35.5,35.06,35.25,1162000.0,35.36,35.5,35.06,35.25,1162000.0
2008-01-07 12:50:00,35.28,35.69,35.23,35.52,1619000.0,35.28,35.69,35.23,35.52,1619000.0
2008-01-07 13:00:00,35.52,35.52,35.13,35.26,895000.0,35.52,35.52,35.13,35.26,895000.0
2008-01-07 13:10:00,35.28,35.29,35.04,35.25,590000.0,35.28,35.29,35.04,35.25,590000.0
2008-01-07 13:20:00,35.25,35.37,35.03,35.07,505000.0,35.25,35.37,35.03,35.07,505000.0
2008-01-07 13:30:00,35.05,35.16,34.94,35.04,670000.0,35.05,35.16,34.94,35.04,670000.0
2008-01-07 13:40:00,35.06,35.06,34.51,34.75,1084000.0,35.06,35.06,34.51,34.75,1084000.0
2008-01-07 13:50:00,34.75,34.82,34.49,34.7,1198000.0,34.75,34.82,34.49,34.7,1198000.0
2008-01-07 14:00:00,34.66,34.74,34.26,34.29,1426000.0,34.66,34.74,34.26,34.29,1426000.0
2008-01-07 14:10:00,34.28,34.53,34.23,34.52,1024000.0,34.28,34.53,34.23,34.52,1024000.0
2008-01-07 14:20:00,34.48,34.5,34.11,34.16,773000.0,34.48,34.5,34.11,34.16,773000.0
2008-01-07 14:30:00,34.21,34.57,34.16,34.53,1144000.0,34.21,34.57,34.16,34.53,1144000.0
2008-01-07 14:40:00,34.56,34.77,34.22,34.31,1274000.0,34.56,34.77,34.22,34.31,1274000.0
2008-01-07 14:50:00,34.31,34.43,33.97,34.3,1758000.0,34.31,34.43,33.97,34.3,1758000.0
2008-01-07 15:00:00,34.3,34.45,34.12,34.22,1160000.0,34.3,34.45,34.12,34.22,1160000.0
2008-01-07 15:10:00,34.22,34.29,33.91,34.19,1033000.0,34.22,34.29,33.91,34.19,1033000.0
2008-01-07 15:20:00,34.16,34.27,33.93,33.93,1069000.0,34.16,34.27,33.93,33.93,1069000.0
2008-01-07 15:30:00,33.93,34.09,33.76,33.81,1567000.0,33.93,34.09,33.76,33.81,1567000.0
2008-01-07 15:40:00,33.81,34.76,33.75,34.7,3065000.0,33.81,34.76,33.75,34.7,3065000.0
2008-01-07 15:50:00,34.7,34.8,34.3,34.34,2657000.0,34.7,34.8,34.3,34.34,2657000.0
2008-01-08 09:30:00,34.58,34.75,34.15,34.58,2891000.0,34.58,34.75,34.15,34.58,2891000.0
2008-01-08 09:40:00,34.58,35.15,34.57,34.96,2638000.0,34.58,35.15,34.57,34.96,2638000.0
2008-01-08 09:50:00,34.99,35.1,34.66,34.89,1583000.0,34.99,35.1,34.66,34.89,1583000.0
2008-01-08 10:00:00,34.89,35.5,34.73,35.39,2935000.0,34.89,35.5,34.73,35.39,2935000.0
2008-01-08 10:10:00,35.39,35.49,35.26,35.39,1627000.0,35.39,35.49,35.26,35.39,1627000.0
2008-01-08 10:20:00,35.36,35.76,35.33,35.59,2327000.0,35.36,35.76,35.33,35.59,2327000.0
2008-01-08 10:30:00,35.6,35.7,35.35,35.49,1610000.0,35.6,35.7,35.35,35.49,1610000.0
2008-01-08 10:40:00,35.45,35.56,35.21,35.3,993000.0,35.45,35.56,35.21,35.3,993000.0
2008-01-08 10:50:00,35.29,35.55,35.26,35.4,837000.0,35.29,35.55,35.26,35.4,837000.0
2008-01-08 11:00:00,35.43,35.49,35.22,35.33,708000.0,35.43,35.49,35.22,35.33,708000.0
2008-01-08 11:10:00,35.37,35.38,34.8,35.17,1989000.0,35.37,35.38,34.8,35.17,1989000.0
2008-01-08 11:20:00,35.17,35.28,34.96,35.16,929000.0,35.17,35.28,34.96,35.16,929000.0
2008-01-08 11:30:00,35.15,35.2,34.87,35.2,901000.0,35.15,35.2,34.87,35.2,901000.0
2008-01-08 11:40:00,35.2,35.25,34.9,34.97,962000.0,35.2,35.25,34.9,34.97,962000.0
2008-01-08 11:50:00,34.97,35.2,34.9,35.17,887000.0,34.97,35.2,34.9,35.17,887000.0
2008-01-08 12:00:00,35.16,35.36,35.01,35.34,927000.0,35.16,35.36,35.01,35.34,927000.0
2008-01-08 12:10:00,35.35,35.52,35.32,35.33,1241000.0,35.35,35.52,35.32,35.33,1241000.0
2008-01-08 12:20:00,35.34,35.43,35.24,35.41,468000.0,35.34,35.43,35.24,35.41,468000.0
2008-01-08 12:30:00,35.39,35.43,35.22,35.37,435000.0,35.39,35.43,35.22,35.37,435000.0
2008-01-08 12:40:00,35.36,35.38,35.16,35.37,502000.0,35.36,35.38,35.16,35.37,502000.0
2008-01-08 12:50:00,35.37,35.53,35.36,35.45,717000.0,35.37,35.53,35.36,35.45,717000.0
2008-01-08 13:00:00,35.43,35.49,35.25,35.42,619000.0,35.43,35.49,35.25,35.42,619000.0
2008-01-08 13:10:00,35.41,35.6,35.4,35.48,917000.0,35.41,35.6,35.4,35.48,917000.0
2008-01-08 13:20:00,35.48,35.73,35.45,35.7,821000.0,35.48,35.73,35.45,35.7,821000.0
2008-01-08 13:30:00,35.71,35.71,35.48,35.48,778000.0,35.71,35.71,35.48,35.48,778000.0
2008-01-08 13:40:00,35.52,35.58,35.4,35.47,614000.0,35.52,35.58,35.4,35.47,614000.0
2008-01-08 13:50:00,35.48,35.62,35.42,35.57,398000.0,35.48,35.62,35.42,35.57,398000.0
2008-01-08 14:00:00,35.59,35.75,35.51,35.69,822000.0,35.59,35.75,35.51,35.69,822000.0
2008-01-08 14:10:00,35.74,35.89,35.68,35.81,1393000.0,35.74,35.89,35.68,35.81,1393000.0
2008-01-08 14:20:00,35.81,35.96,35.81,35.92,1620000.0,35.81,35.96,35.81,35.92,1620000.0
2008-01-08 14:30:00,35.92,35.97,35.65,35.73,1668000.0,35.92,35.97,35.65,35.73,1668000.0
2008-01-08 14:40:00,35.72,35.78,35.26,35.5,1503000.0,35.72,35.78,35.26,35.5,1503000.0
2008-01-08 14:50:00,35.5,35.53,35.21,35.26,1445000.0,35.5,35.53,35.21,35.26,1445000.0
2008-01-08 15:00:00,35.29,35.4,34.98,34.99,2196000.0,35.29,35.4,34.98,34.99,2196000.0
2008-01-08 15:10:00,35.0,35.04,34.6,34.68,3034000.0,35.0,35.04,34.6,34.68,3034000.0
2008-01-08 15:20:00,34.71,34.87,34.34,34.85,2699000.0,34.71,34.87,34.34,34.85,2699000.0
2008-01-08 15:30:00,34.84,35.1,34.66,34.93,1865000.0,34.84,35.1,34.66,34.93,1865000.0
2008-01-08 15:40:00,34.92,35.0,34.5,34.55,1183000.0,34.92,35.0,34.5,34.55,1183000.0
2008-01-08 15:50:00,34.51,34.74,34.4,34.53,2241000.0,34.51,34.74,34.4,34.53,2241000.0
2008-01-09 09:30:00,34.26,34.52,33.79,34.37,3922000.0,34.26,34.52,33.79,34.37,3922000.0
2008-01-09 09:40:00,34.36,34.77,34.3,34.49,2627000.0,34.36,34.77,34.3,34.49,2627000.0
2008-01-09 09:50:00,34.49,34.58,33.4,33.74,3814000.0,34.49,34.58,33.4,33.74,3814000.0
2008-01-09 10:00:00,33.74,34.18,33.66,33.89,2434000.0,33.74,34.18,33.66,33.89,2434000.0
2008-01-09 10:10:00,33.85,33.95,33.46,33.68,2142000.0,33.85,33.95,33.46,33.68,2142000.0
2008-01-09 10:20:00,33.68,33.69,32.89,33.35,3235000.0,33.68,33.69,32.89,33.35,3235000.0
2008-01-09 10:30:00,33.35,33.48,33.1,33.29,1469000.0,33.35,33.48,33.1,33.29,1469000.0
2008-01-09 10:40:00,33.35,33.56,33.29,33.38,1337000.0,33.35,33.56,33.29,33.38,1337000.0
2008-01-09 10:50:00,33.36,33.56,33.23,33.45,979000.0,33.36,33.56,33.23,33.45,979000.0
2008-01-09 11:00:00,33.46,33.6,33.24,33.29,1238000.0,33.46,33.6,33.24,33.29,1238000.0
2008-01-09 11:10:00,33.24,33.29,32.96,33.12,1469000.0,33.24,33.29,32.96,33.12,1469000.0
2008-01-09 11:20:00,33.09,33.27,33.03,33.11,1324000.0,33.09,33.27,33.03,33.11,1324000.0
2008-01-09 11:30:00,33.07,33.11,32.91,33.04,1699000.0,33.07,33.11,32.91,33.04,1699000.0
2008-01-09 11:40:00,33.03,33.09,32.5,32.77,2510000.0,33.03,33.09,32.5,32.77,2510000.0
2008-01-09 11:50:00,32.77,32.87,32.64,32.85,1359000.0,32.77,32.87,32.64,32.85,1359000.0
2008-01-09 12:00:00,32.85,33.13,32.8,33.1,1324000.0,32.85,33.13,32.8,33.1,1324000.0
2008-01-09 12:10:00,33.1,33.13,32.75,33.05,1168000.0,33.1,33.13,32.75,33.05,1168000.0
2008-01-09 12:20:00,33.05,33.3,32.83,33.2,1001000.0,33.05,33.3,32.83,33.2,1001000.0
2008-01-09 12:30:00,33.17,33.22,32.83,32.88,763000.0,33.17,33.22,32.83,32.88,763000.0
2008-01-09 12:40:00,32.9,33.02,32.77,32.85,896000.0,32.9,33.02,32.77,32.85,896000.0
2008-01-09 12:50:00,32.84,33.0,32.73,32.93,1114000.0,32.84,33.0,32.73,32.93,1114000.0
2008-01-09 13:00:00,32.92,33.0,32.75,32.89,1019000.0,32.92,33.0,32.75,32.89,1019000.0
2008-01-09 13:10:00,32.89,32.92,32.61,32.73,1001000.0,32.89,32.92,32.61,32.73,1001000.0
2008-01-09 13:20:00,32.69,32.79,32.32,32.41,1847000.0,32.69,32.79,32.32,32.41,1847000.0
2008-01-09 13:30:00,32.42,32.54,32.16,32.34,1431000.0,32.42,32.54,32.16,32.34,1431000.0
2008-01-09 13:40:00,32.37,32.39,32.05,32.14,1638000.0,32.37,32.39,32.05,32.14,1638000.0
2008-01-09 13:50:00,32.13,32.3,31.92,32.24,1980000.0,32.13,32.3,31.92,32.24,1980000.0
2008-01-09 14:00:00,32.25,32.26,31.98,32.05,1300000.0,32.25,32.26,31.98,32.05,1300000.0
2008-01-09 14:10:00,32.04,32.27,32.0,32.2,1642000.0,32.04,32.27,32.0,32.2,1642000.0
2008-01-09 14:20:00,32.2,32.38,32.17,32.38,1574000.0,32.2,32.38,32.17,32.38,1574000.0
2008-01-09 14:30:00,32.37,32.89,32.31,32.87,2899000.0,32.37,32.89,32.31,32.87,2899000.0
2008-01-09 14:40:00,32.89,33.24,32.24,33.1,2797000.0,32.89,33.24,32.24,33.1,2797000.0
2008-01-09 14:50:00,33.1,33.79,33.06,33.77,3466000.0,33.1,33.79,33.06,33.77,3466000.0
2008-01-09 15:00:00,33.7,34.18,33.42,34.13,3895000.0,33.7,34.18,33.42,34.13,3895000.0
2008-01-09 15:10:00,34.12,34.59,33.72,34.41,4366000.0,34.12,34.59,33.72,34.41,4366000.0
2008-01-09 15:20:00,34.44,34.48,33.62,33.74,3129000.0,34.44,34.48,33.62,33.74,3129000.0
2008-01-09 15:30:00,33.74,34.29,33.6,34.28,3111000.0,33.74,34.29,33.6,34.28,3111000.0
2008-01-09 15:40:00,34.29,34.39,34.03,34.11,2491000.0,34.29,34.39,34.03,34.11,2491000.0
2008-01-09 15:50:00,34.15,34.58,34.11,34.37,2873000.0,34.15,34.58,34.11,34.37,2873000.0
2008-01-10 09:30:00,33.79,34.38,33.54,34.08,3223000.0,33.79,34.38,33.54,34.08,3223000.0
2008-01-10 09:40:00,34.09,34.25,33.84,33.99,2311000.0,34.09,34.25,33.84,33.99,2311000.0
2008-01-10 09:50:00,34.01,34.04,33.66,33.88,1937000.0,34.01,34.04,33.66,33.88,1937000.0
2008-01-10 10:00:00,33.9,34.02,33.43,33.45,2403000.0,33.9,34.02,33.43,33.45,2403000.0
2008-01-10 10:10:00,33.49,33.89,33.4,33.87,1550000.0,33.49,33.89,33.4,33.87,1550000.0
2008-01-10 10:20:00,33.84,33.9,33.48,33.48,1085000.0,33.84,33.9,33.48,33.48,1085000.0
2008-01-10 10:30:00,33.47,33.63,33.25,33.49,1674000.0,33.47,33.63,33.25,33.49,1674000.0
2008-01-10 10:40:00,33.45,33.53,33.05,33.06,1321000.0,33.45,33.53,33.05,33.06,1321000.0
2008-01-10 10:50:00,33.06,33.44,32.93,33.32,1896000.0,33.06,33.44,32.93,33.32,1896000.0
2008-01-10 11:00:00,33.32,33.4,33.14,33.4,868000.0,33.32,33.4,33.14,33.4,868000.0
2008-01-10 11:10:00,33.4,33.5,33.27,33.3,994000.0,33.4,33.5,33.27,33.3,994000.0
2008-01-10 11:20:00,33.31,33.49,33.24,33.35,681000.0,33.31,33.49,33.24,33.35,681000.0
2008-01-10 11:30:00,33.39,33.45,33.3,33.34,768000.0,33.39,33.45,33.3,33.34,768000.0
2008-01-10 11:40:00,33.32,33.33,33.13,33.32,793000.0,33.32,33.33,33.13,33.32,793000.0
2008-01-10 11:50:00,33.32,33.35,33.16,33.34,658000.0,33.32,33.35,33.16,33.34,658000.0
2008-01-10 12:00:00,33.34,33.34,33.21,33.3,533000.0,33.34,33.34,33.21,33.3,533000.0
2008-01-10 12:10:00,33.31,33.89,33.23,33.71,1901000.0,33.31,33.89,33.23,33.71,1901000.0
2008-01-10 12:20:00,33.71,34.6,33.69,33.82,3982000.0,33.71,34.6,33.69,33.82,3982000.0
2008-01-10 12:30:00,33.82,34.08,33.56,33.8,2340000.0,33.82,34.08,33.56,33.8,2340000.0
2008-01-10 12:40:00,33.77,33.98,33.66,33.92,1478000.0,33.77,33.98,33.66,33.92,1478000.0
2008-01-10 12:50:00,33.93,34.54,33.87,34.17,2798000.0,33.93,34.54,33.87,34.17,2798000.0
2008-01-10 13:00:00,34.17,34.32,33.96,34.15,1279000.0,34.17,34.32,33.96,34.15,1279000.0
2008-01-10 13:10:00,34.17,34.19,33.81,34.0,890000.0,34.17,34.19,33.81,34.0,890000.0
2008-01-10 13:20:00,34.03,34.2,34.0,34.06,781000.0,34.03,34.2,34.0,34.06,781000.0
2008-01-10 13:30:00,34.1,34.2,33.45,33.62,1899000.0,34.1,34.2,33.45,33.62,1899000.0
2008-01-10 13:40:00,33.65,33.99,33.45,33.52,1803000.0,33.65,33.99,33.45,33.52,1803000.0
2008-01-10 13:50:00,33.52,33.68,33.26,33.68,1879000.0,33.52,33.68,33.26,33.68,1879000.0
2008-01-10 14:00:00,33.69,33.85,33.5,33.63,1075000.0,33.69,33.85,33.5,33.63,1075000.0
2008-01-10 14:10:00,33.63,34.16,33.52,33.98,1532000.0,33.63,34.16,33.52,33.98,1532000.0
2008-01-10 14:20:00,33.95,34.1,33.74,33.8,1147000.0,33.95,34.1,33.74,33.8,1147000.0
2008-01-10 14:30:00,33.81,34.17,33.81,34.14,1413000.0,33.81,34.17,33.81,34.14,1413000.0
2008-01-10 14:40:00,34.16,34.17,33.81,33.9,985000.0,34.16,34.17,33.81,33.9,985000.0
2008-01-10 14:50:00,33.92,34.45,33.91,34.37,1600000.0,33.92,34.45,33.91,34.37,1600000.0
2008-01-10 15:00:00,34.37,34.45,34.13,34.32,1392000.0,34.37,34.45,34.13,34.32,1392000.0
2008-01-10 15:10:00,34.35,34.46,33.85,34.06,2029000.0,34.35,34.46,33.85,34.06,2029000.0
2008-01-10 15:20:00,34.05,34.29,34.0,34.22,1083000.0,34.05,34.29,34.0,34.22,1083000.0
2008-01-10 15:30:00,34.21,34.29,34.01,34.13,1178000.0,34.21,34.29,34.01,34.13,1178000.0
2008-01-10 15:40:00,34.13,34.16,33.83,33.87,1348000.0,34.13,34.16,33.83,33.87,1348000.0
2008-01-10 15:50:00,33.87,34.0,33.84,33.94,1598000.0,33.87,34.0,33.84,33.94,1598000.0
2008-01-11 09:30:00,33.5,33.63,33.03,33.5,2408000.0,33.5,33.63,33.03,33.5,2408000.0
2008-01-11 09:40:00,33.53,33.7,33.3,33.54,1446000.0,33.53,33.7,33.3,33.54,1446000.0
2008-01-11 09:50:00,33.54,33.58,33.21,33.35,1466000.0,33.54,33.58,33.21,33.35,1466000.0
2008-01-11 10:00:00,33.31,33.46,33.25,33.39,1174000.0,33.31,33.46,33.25,33.39,1174000.0
2008-01-11 10:10:00,33.37,33.54,33.3,33.39,1129000.0,33.37,33.54,33.3,33.39,1129000.0
2008-01-11 10:20:00,33.36,33.7,33.36,33.58,1398000.0,33.36,33.7,33.36,33.58,1398000.0
2008-01-11 10:30:00,33.55,33.59,33.34,33.48,853000.0,33.55,33.59,33.34,33.48,853000.0
2008-01-11 10:40:00,33.46,33.63,33.41,33.59,712000.0,33.46,33.63,33.41,33.59,712000.0
2008-01-11 10:50:00,33.56,33.62,33.37,33.45,653000.0,33.56,33.62,33.37,33.45,653000.0
2008-01-11 11:00:00,33.43,33.49,33.23,33.33,1183000.0,33.43,33.49,33.23,33.33,1183000.0
2008-01-11 11:10:00,33.33,33.43,33.23,33.28,793000.0,33.33,33.43,33.23,33.28,793000.0
2008-01-11 11:20:00,33.28,33.5,33.26,33.5,595000.0,33.28,33.5,33.26,33.5,595000.0
2008-01-11 11:30:00,33.49,33.68,33.43,33.43,1053000.0,33.49,33.68,33.43,33.43,1053000.0
2008-01-11 11:40:00,33.43,33.5,33.36,33.41,379000.0,33.43,33.5,33.36,33.41,379000.0
2008-01-11 11:50:00,33.41,33.46,33.37,33.43,356000.0,33.41,33.46,33.37,33.43,356000.0
2008-01-11 12:00:00,33.4,33.5,33.35,33.41,362000.0,33.4,33.5,33.35,33.41,362000.0
2008-01-11 12:10:00,33.39,33.5,33.37,33.37,574000.0,33.39,33.5,33.37,33.37,574000.0
2008-01-11 12:20:00,33.38,33.41,33.13,33.21,1424000.0,33.38,33.41,33.13,33.21,1424000.0
2008-01-11 12:30:00,33.21,33.28,33.03,33.12,1098000.0,33.21,33.28,33.03,33.12,1098000.0
2008-01-11 12:40:00,33.13,33.22,33.05,33.15,739000.0,33.13,33.22,33.05,33.15,739000.0
2008-01-11 12:50:00,33.15,33.18,33.03,33.12,646000.0,33.15,33.18,33.03,33.12,646000.0
2008-01-11 13:00:00,33.12,33.14,32.66,32.76,1905000.0,33.12,33.14,32.66,32.76,1905000.0
2008-01-11 13:10:00,32.73,32.84,32.59,32.75,1027000.0,32.73,32.84,32.59,32.75,1027000.0
2008-01-11 13:20:00,32.77,32.9,32.67,32.9,1053000.0,32.77,32.9,32.67,32.9,1053000.0
2008-01-11 13:30:00,32.9,32.97,32.65,32.7,1099000.0,32.9,32.97,32.65,32.7,1099000.0
2008-01-11 13:40:00,32.7,32.86,32.65,32.7,765000.0,32.7,32.86,32.65,32.7,765000.0
2008-01-11 13:50:00,32.7,32.81,32.52,32.55,1053000.0,32.7,32.81,32.52,32.55,1053000.0
2008-01-11 14:00:00,32.55,32.7,32.5,32.63,1144000.0,32.55,32.7,32.5,32.63,1144000.0
2008-01-11 14:10:00,32.61,32.97,32.59,32.83,1103000.0,32.61,32.97,32.59,32.83,1103000.0
2008-01-11 14:20:00,32.85,32.94,32.72,32.76,766000.0,32.85,32.94,32.72,32.76,766000.0
2008-01-11 14:30:00,32.76,32.8,32.63,32.73,475000.0,32.76,32.8,32.63,32.73,475000.0
2008-01-11 14:40:00,32.71,32.85,32.67,32.72,776000.0,32.71,32.85,32.67,32.72,776000.0
2008-01-11 14:50:00,32.72,32.85,32.6,32.85,1136000.0,32.72,32.85,32.6,32.85,1136000.0
2008-01-11 15:00:00,32.86,33.26,32.78,33.01,2143000.0,32.86,33.26,32.78,33.01,2143000.0
2008-01-11 15:10:00,33.0,33.02,32.7,32.9,1510000.0,33.0,33.02,32.7,32.9,1510000.0
2008-01-11 15:20:00,32.9,33.17,32.8,33.04,1350000.0,32.9,33.17,32.8,33.04,1350000.0
2008-01-11 15:30:00,33.05,33.13,32.85,33.12,1364000.0,33.05,33.13,32.85,33.12,1364000.0
2008-01-11 15:40:00,33.13,33.13,32.9,33.1,1115000.0,33.13,33.13,32.9,33.1,1115000.0
2008-01-11 15:50:00,33.1,33.1,32.6,32.84,1833000.0,33.1,33.1,32.6,32.84,1833000.0
2008-01-14 09:30:00,33.47,33.67,33.07,33.09,3047000.0,33.47,33.67,33.07,33.09,3047000.0
2008-01-14 09:40:00,33.09,33.19,32.8,33.14,2359000.0,33.09,33.19,32.8,33.14,2359000.0
2008-01-14 09:50:00,33.13,33.3,33.01,33.2,1415000.0,33.13,33.3,33.01,33.2,1415000.0
2008-01-14 10:00:00,33.21,33.23,32.95,33.14,1007000.0,33.21,33.23,32.95,33.14,1007000.0
2008-01-14 10:10:00,33.16,33.17,32.62,32.91,2031000.0,33.16,33.17,32.62,32.91,2031000.0
2008-01-14 10:20:00,32.92,33.1,32.8,33.05,1541000.0,32.92,33.1,32.8,33.05,1541000.0
2008-01-14 10:30:00,33.05,33.14,32.9,32.94,1158000.0,33.05,33.14,32.9,32.94,1158000.0
2008-01-14 10:40:00,32.94,32.95,32.73,32.83,1073000.0,32.94,32.95,32.73,32.83,1073000.0
2008-01-14 10:50:00,32.83,32.97,32.7,32.86,1149000.0,32.83,32.97,32.7,32.86,1149000.0
2008-01-14 11:00:00,32.87,33.1,32.87,33.1,1194000.0,32.87,33.1,32.87,33.1,1194000.0
2008-01-14 11:10:00,33.1,33.2,32.95,32.96,1173000.0,33.1,33.2,32.95,32.96,1173000.0
2008-01-14 11:20:00,32.95,33.1,32.85,33.07,894000.0,32.95,33.1,32.85,33.07,894000.0
2008-01-14 11:30:00,33.05,33.1,32.85,32.92,839000.0,33.05,33.1,32.85,32.92,839000.0
2008-01-14 11:40:00,32.92,32.99,32.89,32.99,482000.0,32.92,32.99,32.89,32.99,482000.0
2008-01-14 11:50:00,32.99,33.02,32.9,32.91,505000.0,32.99,33.02,32.9,32.91,505000.0
2008-01-14 12:00:00,32.93,32.99,32.81,32.83,748000.0,32.93,32.99,32.81,32.83,748000.0
2008-01-14 12:10:00,32.83,32.86,32.72,32.74,841000.0,32.83,32.86,32.72,32.74,841000.0
2008-01-14 12:20:00,32.73,32.8,32.68,32.75,889000.0,32.73,32.8,32.68,32.75,889000.0
2008-01-14 12:30:00,32.75,32.79,32.72,32.75,419000.0,32.75,32.79,32.72,32.75,419000.0
2008-01-14 12:40:00,32.75,32.78,32.67,32.71,419000.0,32.75,32.78,32.67,32.71,419000.0
2008-01-14 12:50:00,32.71,32.92,32.69,32.8,743000.0,32.71,32.92,32.69,32.8,743000.0
2008-01-14 13:00:00,32.8,32.87,32.72,32.87,401000.0,32.8,32.87,32.72,32.87,401000.0
2008-01-14 13:10:00,32.87,32.99,32.77,32.9,722000.0,32.87,32.99,32.77,32.9,722000.0
2008-01-14 13:20:00,32.89,32.99,32.86,32.88,681000.0,32.89,32.99,32.86,32.88,681000.0
2008-01-14 13:30:00,32.88,33.07,32.8,33.02,1062000.0,32.88,33.07,32.8,33.02,1062000.0
2008-01-14 13:40:00,33.01,33.13,32.94,33.0,1247000.0,33.01,33.13,32.94,33.0,1247000.0
2008-01-14 13:50:00,33.01,33.25,33.01,33.2,1320000.0,33.01,33.25,33.01,33.2,1320000.0
2008-01-14 14:00:00,33.21,33.35,33.2,33.25,1439000.0,33.21,33.35,33.2,33.25,1439000.0
2008-01-14 14:10:00,33.23,33.35,33.2,33.34,1230000.0,33.23,33.35,33.2,33.34,1230000.0
2008-01-14 14:20:00,33.32,33.58,33.3,33.51,2225000.0,33.32,33.58,33.3,33.51,2225000.0
2008-01-14 14:30:00,33.53,34.15,33.51,34.11,4215000.0,33.53,34.15,33.51,34.11,4215000.0
2008-01-14 14:40:00,34.11,34.3,34.0,34.11,3518000.0,34.11,34.3,34.0,34.11,3518000.0
2008-01-14 14:50:00,34.13,34.43,34.01,34.36,3031000.0,34.13,34.43,34.01,34.36,3031000.0
2008-01-14 15:00:00,34.35,34.64,34.31,34.48,3440000.0,34.35,34.64,34.31,34.48,3440000.0
2008-01-14 15:10:00,34.48,34.56,34.23,34.31,2685000.0,34.48,34.56,34.23,34.31,2685000.0
2008-01-14 15:20:00,34.28,34.43,34.18,34.32,1663000.0,34.28,34.43,34.18,34.32,1663000.0
2008-01-14 15:30:00,34.31,34.39,34.24,34.27,1168000.0,34.31,34.39,34.24,34.27,1168000.0
2008-01-14 15:40:00,34.27,34.36,34.05,34.1,2288000.0,34.27,34.36,34.05,34.1,2288000.0
2008-01-14 15:50:00,34.13,34.43,34.0,34.04,3887000.0,34.13,34.43,34.0,34.04,3887000.0
2008-01-15 09:30:00,33.24,33.5,32.96,33.1,3967000.0,33.24,33.5,32.96,33.1,3967000.0
2008-01-15 09:40:00,33.11,33.34,33.03,33.15,2417000.0,33.11,33.34,33.03,33.15,2417000.0
2008-01-15 09:50:00,33.12,33.16,32.82,32.93,2798000.0,33.12,33.16,32.82,32.93,2798000.0
2008-01-15 10:00:00,32.93,33.19,32.87,32.99,2303000.0,32.93,33.19,32.87,32.99,2303000.0
2008-01-15 10:10:00,32.97,33.19,32.93,33.04,1989000.0,32.97,33.19,32.93,33.04,1989000.0
2008-01-15 10:20:00,33.05,33.14,32.81,32.92,2102000.0,33.05,33.14,32.81,32.92,2102000.0
2008-01-15 10:30:00,32.91,32.97,32.55,32.67,2319000.0,32.91,32.97,32.55,32.67,2319000.0
2008-01-15 10:40:00,32.68,32.7,32.4,32.59,2269000.0,32.68,32.7,32.4,32.59,2269000.0
2008-01-15 10:50:00,32.58,32.74,32.45,32.7,1575000.0,32.58,32.74,32.45,32.7,1575000.0
2008-01-15 11:00:00,32.7,32.79,32.6,32.63,1349000.0,32.7,32.79,32.6,32.63,1349000.0
2008-01-15 11:10:00,32.64,32.84,32.61,32.63,1110000.0,32.64,32.84,32.61,32.63,1110000.0
2008-01-15 11:20:00,32.63,32.72,32.46,32.57,1259000.0,32.63,32.72,32.46,32.57,1259000.0
2008-01-15 11:30:00,32.57,32.7,32.48,32.63,886000.0,32.57,32.7,32.48,32.63,886000.0
2008-01-15 11:40:00,32.65,32.75,32.51,32.55,1702000.0,32.65,32.75,32.51,32.55,1702000.0
2008-01-15 11:50:00,32.56,32.7,32.49,32.68,829000.0,32.56,32.7,32.49,32.68,829000.0
2008-01-15 12:00:00,32.69,32.77,32.58,32.68,731000.0,32.69,32.77,32.58,32.68,731000.0
2008-01-15 12:10:00,32.68,32.77,32.62,32.69,812000.0,32.68,32.77,32.62,32.69,812000.0
2008-01-15 12:20:00,32.68,32.75,32.61,32.68,669000.0,32.68,32.75,32.61,32.68,669000.0
2008-01-15 12:30:00,32.67,32.69,32.4,32.47,1769000.0,32.67,32.69,32.4,32.47,1769000.0
2008-01-15 12:40:00,32.47,32.57,32.4,32.48,891000.0,32.47,32.57,32.4,32.48,891000.0
2008-01-15 12:50:00,32.48,32.53,32.36,32.5,1369000.0,32.48,32.53,32.36,32.5,1369000.0
2008-01-15 13:00:00,32.52,32.78,32.41,32.65,1464000.0,32.52,32.78,32.41,32.65,1464000.0
2008-01-15 13:10:00,32.65,32.72,32.52,32.57,932000.0,32.65,32.72,32.52,32.57,932000.0
2008-01-15 13:20:00,32.57,32.57,32.41,32.42,809000.0,32.57,32.57,32.41,32.42,809000.0
2008-01-15 13:30:00,32.41,32.44,32.23,32.27,1843000.0,32.41,32.44,32.23,32.27,1843000.0
2008-01-15 13:40:00,32.27,32.4,32.12,32.31,1443000.0,32.27,32.4,32.12,32.31,1443000.0
2008-01-15 13:50:00,32.32,32.39,32.12,32.22,1272000.0,32.32,32.39,32.12,32.22,1272000.0
2008-01-15 14:00:00,32.22,32.38,32.17,32.32,864000.0,32.22,32.38,32.17,32.32,864000.0
2008-01-15 14:10:00,32.32,32.6,32.28,32.44,1963000.0,32.32,32.6,32.28,32.44,1963000.0
2008-01-15 14:20:00,32.43,32.44,32.02,32.08,2402000.0,32.43,32.44,32.02,32.08,2402000.0
2008-01-15 14:30:00,32.08,32.19,31.9,31.96,2615000.0,32.08,32.19,31.9,31.96,2615000.0
2008-01-15 14:40:00,31.98,32.18,31.75,31.77,2323000.0,31.98,32.18,31.75,31.77,2323000.0
2008-01-15 14:50:00,31.77,31.95,31.73,31.84,1925000.0,31.77,31.95,31.73,31.84,1925000.0
2008-01-15 15:00:00,31.82,31.89,31.58,31.63,1981000.0,31.82,31.89,31.58,31.63,1981000.0
2008-01-15 15:10:00,31.63,31.65,31.46,31.47,2170000.0,31.63,31.65,31.46,31.47,2170000.0
2008-01-15 15:20:00,31.47,32.14,31.45,32.04,3007000.0,31.47,32.14,31.45,32.04,3007000.0
2008-01-15 15:30:00,32.04,32.19,31.83,31.85,2786000.0,32.04,32.19,31.83,31.85,2786000.0
2008-01-15 15:40:00,31.85,31.99,31.71,31.99,1984000.0,31.85,31.99,31.71,31.99,1984000.0
2008-01-15 15:50:00,31.98,32.0,31.71,31.8,2523000.0,31.98,32.0,31.71,31.8,2523000.0
2008-01-16 09:30:00,30.69,31.35,30.43,30.9,5395000.0,30.69,31.35,30.43,30.9,5395000.0
2008-01-16 09:40:00,30.91,31.6,30.87,31.22,4555000.0,30.91,31.6,30.87,31.22,4555000.0
2008-01-16 09:50:00,31.22,31.25,30.41,30.41,3108000.0,31.22,31.25,30.41,30.41,3108000.0
2008-01-16 10:00:00,30.41,30.68,30.12,30.5,3985000.0,30.41,30.68,30.12,30.5,3985000.0
2008-01-16 10:10:00,30.5,30.54,30.14,30.2,2834000.0,30.5,30.54,30.14,30.2,2834000.0
2008-01-16 10:20:00,30.2,30.25,29.71,29.73,5715000.0,30.2,30.25,29.71,29.73,5715000.0
2008-01-16 10:30:00,29.76,30.08,29.74,29.92,2716000.0,29.76,30.08,29.74,29.92,2716000.0
2008-01-16 10:40:00,29.91,29.94,29.12,29.25,4461000.0,29.91,29.94,29.12,29.25,4461000.0
2008-01-16 10:50:00,29.28,29.38,28.82,29.31,4744000.0,29.28,29.38,28.82,29.31,4744000.0
2008-01-16 11:00:00,29.32,29.5,29.13,29.45,4384000.0,29.32,29.5,29.13,29.45,4384000.0
2008-01-16 11:10:00,29.45,29.5,29.04,29.34,2862000.0,29.45,29.5,29.04,29.34,2862000.0
2008-01-16 11:20:00,29.34,29.84,29.31,29.8,4061000.0,29.34,29.84,29.31,29.8,4061000.0
2008-01-16 11:30:00,29.83,29.83,29.43,29.57,2430000.0,29.83,29.83,29.43,29.57,2430000.0
2008-01-16 11:40:00,29.57,29.78,29.56,29.78,1729000.0,29.57,29.78,29.56,29.78,1729000.0
2008-01-16 11:50:00,29.78,30.53,29.77,30.45,3539000.0,29.78,30.53,29.77,30.45,3539000.0
2008-01-16 12:00:00,30.42,30.77,30.21,30.61,3176000.0,30.42,30.77,30.21,30.61,3176000.0
2008-01-16 12:10:00,30.6,30.61,30.3,30.41,1642000.0,30.6,30.61,30.3,30.41,1642000.0
2008-01-16 12:20:00,30.42,30.56,30.21,30.44,1339000.0,30.42,30.56,30.21,30.44,1339000.0
2008-01-16 12:30:00,30.49,30.8,30.44,30.75,1742000.0,30.49,30.8,30.44,30.75,1742000.0
2008-01-16 12:40:00,30.75,31.08,30.75,30.86,2611000.0,30.75,31.08,30.75,30.86,2611000.0
2008-01-16 12:50:00,30.83,30.86,30.3,30.6,1800000.0,30.83,30.86,30.3,30.6,1800000.0
2008-01-16 13:00:00,30.6,30.79,30.52,30.52,1414000.0,30.6,30.79,30.52,30.52,1414000.0
2008-01-16 13:10:00,30.52,30.54,29.9,29.99,2176000.0,30.52,30.54,29.9,29.99,2176000.0
2008-01-16 13:20:00,29.98,30.27,29.83,29.95,2036000.0,29.98,30.27,29.83,29.95,2036000.0
2008-01-16 13:30:00,29.92,30.4,29.86,30.25,1631000.0,29.92,30.4,29.86,30.25,1631000.0
2008-01-16 13:40:00,30.24,30.39,30.0,30.01,1224000.0,30.24,30.39,30.0,30.01,1224000.0
2008-01-16 13:50:00,30.02,30.38,29.99,30.25,1119000.0,30.02,30.38,29.99,30.25,1119000.0
2008-01-16 14:00:00,30.28,30.52,29.91,30.4,2878000.0,30.28,30.52,29.91,30.4,2878000.0
2008-01-16 14:10:00,30.4,30.61,30.21,30.42,1953000.0,30.4,30.61,30.21,30.42,1953000.0
2008-01-16 14:20:00,30.42,30.61,30.05,30.61,1966000.0,30.42,30.61,30.05,30.61,1966000.0
2008-01-16 14:30:00,30.63,31.0,30.6,30.79,3707000.0,30.63,31.0,30.6,30.79,3707000.0
2008-01-16 14:40:00,30.79,30.93,30.5,30.57,1992000.0,30.79,30.93,30.5,30.57,1992000.0
2008-01-16 14:50:00,30.58,30.66,30.2,30.22,2341000.0,30.58,30.66,30.2,30.22,2341000.0
2008-01-16 15:00:00,30.23,30.58,30.21,30.52,2101000.0,30.23,30.58,30.21,30.52,2101000.0
2008-01-16 15:10:00,30.52,30.7,30.35,30.49,2301000.0,30.52,30.7,30.35,30.49,2301000.0
2008-01-16 15:20:00,30.5,30.55,30.13,30.44,1695000.0,30.5,30.55,30.13,30.44,1695000.0
2008-01-16 15:30:00,30.42,30.51,29.59,29.64,2784000.0,30.42,30.51,29.59,29.64,2784000.0
2008-01-16 15:40:00,29.66,29.8,29.35,29.62,3355000.0,29.66,29.8,29.35,29.62,3355000.0
2008-01-16 15:50:00,29.63,29.74,29.22,29.28,3127000.0,29.63,29.74,29.22,29.28,3127000.0
2008-01-17 09:30:00,29.75,30.1,29.52,29.67,3748000.0,29.75,30.1,29.52,29.67,3748000.0
2008-01-17 09:40:00,29.64,29.95,29.54,29.8,2907000.0,29.64,29.95,29.54,29.8,2907000.0
2008-01-17 09:50:00,29.8,30.05,29.67,29.93,3441000.0,29.8,30.05,29.67,29.93,3441000.0
2008-01-17 10:00:00,29.92,29.95,29.22,29.44,3499000.0,29.92,29.95,29.22,29.44,3499000.0
2008-01-17 10:10:00,29.4,29.4,28.26,28.26,4733000.0,29.4,29.4,28.26,28.26,4733000.0
2008-01-17 10:20:00,28.26,28.95,28.2,28.89,4067000.0,28.26,28.95,28.2,28.89,4067000.0
2008-01-17 10:30:00,28.87,28.88,28.25,28.54,3883000.0,28.87,28.88,28.25,28.54,3883000.0
2008-01-17 10:40:00,28.58,28.88,28.42,28.82,2426000.0,28.58,28.88,28.42,28.82,2426000.0
2008-01-17 10:50:00,28.86,28.86,28.4,28.46,2380000.0,28.86,28.86,28.4,28.46,2380000.0
2008-01-17 11:00:00,28.46,29.03,28.46,28.76,2868000.0,28.46,29.03,28.46,28.76,2868000.0
2008-01-17 11:10:00,28.77,28.88,28.55,28.7,1534000.0,28.77,28.88,28.55,28.7,1534000.0
2008-01-17 11:20:00,28.73,28.78,28.56,28.75,1223000.0,28.73,28.78,28.56,28.75,1223000.0
2008-01-17 11:30:00,28.76,28.94,28.65,28.68,1360000.0,28.76,28.94,28.65,28.68,1360000.0
2008-01-17 11:40:00,28.68,28.77,28.36,28.58,1869000.0,28.68,28.77,28.36,28.58,1869000.0
2008-01-17 11:50:00,28.57,28.66,28.26,28.36,1767000.0,28.57,28.66,28.26,28.36,1767000.0
2008-01-17 12:00:00,28.37,28.4,28.05,28.07,1794000.0,28.37,28.4,28.05,28.07,1794000.0
2008-01-17 12:10:00,28.06,28.24,27.68,28.18,3175000.0,28.06,28.24,27.68,28.18,3175000.0
2008-01-17 12:20:00,28.22,28.25,28.01,28.16,1198000.0,28.22,28.25,28.01,28.16,1198000.0
2008-01-17 12:30:00,28.16,28.55,28.08,28.45,1956000.0,28.16,28.55,28.08,28.45,1956000.0
2008-01-17 12:40:00,28.42,28.47,28.15,28.4,1070000.0,28.42,28.47,28.15,28.4,1070000.0
2008-01-17 12:50:00,28.41,28.56,28.31,28.36,1237000.0,28.41,28.56,28.31,28.36,1237000.0
2008-01-17 13:00:00,28.35,28.35,27.8,28.06,2198000.0,28.35,28.35,27.8,28.06,2198000.0
2008-01-17 13:10:00,28.09,28.4,27.93,28.3,1570000.0,28.09,28.4,27.93,28.3,1570000.0
2008-01-17 13:20:00,28.3,28.32,28.1,28.23,1061000.0,28.3,28.32,28.1,28.23,1061000.0
2008-01-17 13:30:00,28.28,28.35,28.22,28.28,1255000.0,28.28,28.35,28.22,28.28,1255000.0
2008-01-17 13:40:00,28.28,28.52,28.1,28.16,1940000.0,28.28,28.52,28.1,28.16,1940000.0
2008-01-17 13:50:00,28.15,28.18,27.9,28.06,1881000.0,28.15,28.18,27.9,28.06,1881000.0
2008-01-17 14:00:00,28.05,28.12,27.83,27.85,1772000.0,28.05,28.12,27.83,27.85,1772000.0
2008-01-17 14:10:00,27.87,27.87,27.2,27.41,5415000.0,27.87,27.87,27.2,27.41,5415000.0
2008-01-17 14:20:00,27.44,27.47,27.15,27.26,2509000.0,27.44,27.47,27.15,27.26,2509000.0
2008-01-17 14:30:00,27.26,27.5,27.13,27.32,2585000.0,27.26,27.5,27.13,27.32,2585000.0
2008-01-17 14:40:00,27.31,27.4,26.98,27.31,2975000.0,27.31,27.4,26.98,27.31,2975000.0
2008-01-17 14:50:00,27.31,27.58,27.27,27.29,3121000.0,27.31,27.58,27.27,27.29,3121000.0
2008-01-17 15:00:00,27.31,27.55,27.23,27.49,2475000.0,27.31,27.55,27.23,27.49,2475000.0
2008-01-17 15:10:00,27.49,27.71,27.35,27.44,2679000.0,27.49,27.71,27.35,27.44,2679000.0
2008-01-17 15:20:00,27.42,27.42,26.94,26.97,2947000.0,27.42,27.42,26.94,26.97,2947000.0
2008-01-17 15:30:00,26.97,27.19,26.9,26.98,2387000.0,26.97,27.19,26.9,26.98,2387000.0
2008-01-17 15:40:00,26.98,27.05,26.46,26.54,4006000.0,26.98,27.05,26.46,26.54,4006000.0
2008-01-17 15:50:00,26.53,26.9,26.37,26.48,4112000.0,26.53,26.9,26.37,26.48,4112000.0
2008-01-18 09:30:00,26.99,27.32,26.86,26.99,6040000.0,26.99,27.32,26.86,26.99,6040000.0
2008-01-18 09:40:00,26.99,27.09,26.75,26.84,4074000.0,26.99,27.09,26.75,26.84,4074000.0
2008-01-18 09:50:00,26.84,26.88,26.0,26.23,5960000.0,26.84,26.88,26.0,26.23,5960000.0
2008-01-18 10:00:00,26.22,26.63,25.43,25.92,7636000.0,26.22,26.63,25.43,25.92,7636000.0
2008-01-18 10:10:00,25.93,26.58,25.75,26.27,6284000.0,25.93,26.58,25.75,26.27,6284000.0
2008-01-18 10:20:00,26.29,26.5,26.0,26.46,3563000.0,26.29,26.5,26.0,26.46,3563000.0
2008-01-18 10:30:00,26.47,26.72,26.06,26.09,4665000.0,26.47,26.72,26.06,26.09,4665000.0
2008-01-18 10:40:00,26.09,26.53,26.08,26.22,2855000.0,26.09,26.53,26.08,26.22,2855000.0
2008-01-18 10:50:00,26.22,26.41,26.0,26.1,3137000.0,26.22,26.41,26.0,26.1,3137000.0
2008-01-18 11:00:00,26.12,26.29,25.72,25.85,3015000.0,26.12,26.29,25.72,25.85,3015000.0
2008-01-18 11:10:00,25.85,26.13,25.45,25.8,4146000.0,25.85,26.13,25.45,25.8,4146000.0
2008-01-18 11:20:00,25.8,25.83,25.23,25.55,4417000.0,25.8,25.83,25.23,25.55,4417000.0
2008-01-18 11:30:00,25.53,25.9,25.35,25.69,3690000.0,25.53,25.9,25.35,25.69,3690000.0
2008-01-18 11:40:00,25.69,25.7,25.35,25.63,3149000.0,25.69,25.7,25.35,25.63,3149000.0
2008-01-18 11:50:00,25.62,25.76,25.31,25.42,2232000.0,25.62,25.76,25.31,25.42,2232000.0
2008-01-18 12:00:00,25.42,25.7,25.4,25.69,2219000.0,25.42,25.7,25.4,25.69,2219000.0
2008-01-18 12:10:00,25.7,26.06,25.64,25.9,2827000.0,25.7,26.06,25.64,25.9,2827000.0
2008-01-18 12:20:00,25.92,26.17,25.77,26.09,2373000.0,25.92,26.17,25.77,26.09,2373000.0
2008-01-18 12:30:00,26.1,26.44,26.1,26.28,3951000.0,26.1,26.44,26.1,26.28,3951000.0
2008-01-18 12:40:00,26.28,26.4,26.06,26.39,1919000.0,26.28,26.4,26.06,26.39,1919000.0
2008-01-18 12:50:00,26.39,26.61,26.27,26.34,2931000.0,26.39,26.61,26.27,26.34,2931000.0
2008-01-18 13:00:00,26.33,26.78,26.2,26.65,2914000.0,26.33,26.78,26.2,26.65,2914000.0
2008-01-18 13:10:00,26.63,26.67,26.06,26.14,2929000.0,26.63,26.67,26.06,26.14,2929000.0
2008-01-18 13:20:00,26.13,26.47,26.01,26.4,2364000.0,26.13,26.47,26.01,26.4,2364000.0
2008-01-18 13:30:00,26.41,26.73,26.32,26.34,2220000.0,26.41,26.73,26.32,26.34,2220000.0
2008-01-18 13:40:00,26.32,26.8,26.25,26.67,2277000.0,26.32,26.8,26.25,26.67,2277000.0
2008-01-18 13:50:00,26.67,26.8,26.48,26.67,1892000.0,26.67,26.8,26.48,26.67,1892000.0
2008-01-18 14:00:00,26.69,26.87,26.58,26.71,2136000.0,26.69,26.87,26.58,26.71,2136000.0
2008-01-18 14:10:00,26.73,27.16,26.62,27.14,2812000.0,26.73,27.16,26.62,27.14,2812000.0
2008-01-18 14:20:00,27.12,27.16,26.64,26.67,2884000.0,27.12,27.16,26.64,26.67,2884000.0
2008-01-18 14:30:00,26.67,26.73,26.26,26.59,3212000.0,26.67,26.73,26.26,26.59,3212000.0
2008-01-18 14:40:00,26.59,26.65,26.4,26.47,1781000.0,26.59,26.65,26.4,26.47,1781000.0
2008-01-18 14:50:00,26.48,27.0,26.32,26.86,3003000.0,26.48,27.0,26.32,26.86,3003000.0
2008-01-18 15:00:00,26.88,27.34,26.67,27.31,4549000.0,26.88,27.34,26.67,27.31,4549000.0
2008-01-18 15:10:00,27.29,27.37,26.92,26.93,3488000.0,27.29,27.37,26.92,26.93,3488000.0
2008-01-18 15:20:00,26.94,27.03,26.76,26.91,2374000.0,26.94,27.03,26.76,26.91,2374000.0
2008-01-18 15:30:00,26.91,26.97,26.81,26.88,2213000.0,26.91,26.97,26.81,26.88,2213000.0
2008-01-18 15:40:00,26.9,27.16,26.84,27.09,3701000.0,26.9,27.16,26.84,27.09,3701000.0
2008-01-18 15:50:00,27.08,27.32,27.01,27.3,4069000.0,27.08,27.32,27.01,27.3,4069000.0
2008-01-22 09:30:00,24.43,25.2,24.3,24.93,6494000.0,24.43,25.2,24.3,24.93,6494000.0
2008-01-22 09:40:00,24.94,26.22,24.8,25.8,4706000.0,24.94,26.22,24.8,25.8,4706000.0
2008-01-22 09:50:00,25.8,26.61,25.55,25.98,3885000.0,25.8,26.61,25.55,25.98,3885000.0
2008-01-22 10:00:00,26.02,26.56,25.8,26.55,4357000.0,26.02,26.56,25.8,26.55,4357000.0
2008-01-22 10:10:00,26.55,26.55,25.8,26.35,2694000.0,26.55,26.55,25.8,26.35,2694000.0
2008-01-22 10:20:00,26.32,26.57,26.05,26.4,2989000.0,26.32,26.57,26.05,26.4,2989000.0
2008-01-22 10:30:00,26.36,26.5,26.1,26.37,1689000.0,26.36,26.5,26.1,26.37,1689000.0
2008-01-22 10:40:00,26.34,26.99,26.33,26.55,2871000.0,26.34,26.99,26.33,26.55,2871000.0
2008-01-22 10:50:00,26.53,26.84,26.43,26.73,2006000.0,26.53,26.84,26.43,26.73,2006000.0
2008-01-22 11:00:00,26.77,27.34,26.71,27.22,3741000.0,26.77,27.34,26.71,27.22,3741000.0
2008-01-22 11:10:00,27.21,27.44,26.99,27.07,3015000.0,27.21,27.44,26.99,27.07,3015000.0
2008-01-22 11:20:00,27.08,27.12,26.82,27.01,2194000.0,27.08,27.12,26.82,27.01,2194000.0
2008-01-22 11:30:00,26.96,26.97,26.6,26.82,2664000.0,26.96,26.97,26.6,26.82,2664000.0
2008-01-22 11:40:00,26.8,27.04,26.76,27.0,1496000.0,26.8,27.04,26.76,27.0,1496000.0
2008-01-22 11:50:00,27.0,27.03,26.6,26.7,1644000.0,27.0,27.03,26.6,26.7,1644000.0
2008-01-22 12:00:00,26.71,27.19,26.61,27.17,1896000.0,26.71,27.19,26.61,27.17,1896000.0
2008-01-22 12:10:00,27.16,27.29,26.83,26.88,1579000.0,27.16,27.29,26.83,26.88,1579000.0
2008-01-22 12:20:00,26.88,27.07,26.75,26.92,974000.0,26.88,27.07,26.75,26.92,974000.0
2008-01-22 12:30:00,26.92,27.19,26.8,27.07,1101000.0,26.92,27.19,26.8,27.07,1101000.0
2008-01-22 12:40:00,27.08,27.18,26.92,27.06,1181000.0,27.08,27.18,26.92,27.06,1181000.0
2008-01-22 12:50:00,27.07,27.53,27.07,27.44,2617000.0,27.07,27.53,27.07,27.44,2617000.0
2008-01-22 13:00:00,27.45,27.56,27.37,27.45,3008000.0,27.45,27.56,27.37,27.45,3008000.0
2008-01-22 13:10:00,27.43,27.7,27.38,27.48,2183000.0,27.43,27.7,27.38,27.48,2183000.0
2008-01-22 13:20:00,27.48,27.62,27.23,27.41,1677000.0,27.48,27.62,27.23,27.41,1677000.0
2008-01-22 13:30:00,27.41,27.49,27.25,27.45,1530000.0,27.41,27.49,27.25,27.45,1530000.0
2008-01-22 13:40:00,27.45,27.52,27.04,27.21,1874000.0,27.45,27.52,27.04,27.21,1874000.0
2008-01-22 13:50:00,27.21,27.37,27.06,27.29,1783000.0,27.21,27.37,27.06,27.29,1783000.0
2008-01-22 14:00:00,27.28,27.29,26.88,26.96,1628000.0,27.28,27.29,26.88,26.96,1628000.0
2008-01-22 14:10:00,26.92,27.39,26.9,27.35,2034000.0,26.92,27.39,26.9,27.35,2034000.0
2008-01-22 14:20:00,27.35,27.37,27.16,27.19,1394000.0,27.35,27.37,27.16,27.19,1394000.0
2008-01-22 14:30:00,27.15,27.17,26.87,26.91,1641000.0,27.15,27.17,26.87,26.91,1641000.0
2008-01-22 14:40:00,26.91,27.2,26.76,27.04,1840000.0,26.91,27.2,26.76,27.04,1840000.0
2008-01-22 14:50:00,27.05,27.3,26.97,27.15,1249000.0,27.05,27.3,26.97,27.15,1249000.0
2008-01-22 15:00:00,27.11,27.49,26.96,27.38,2113000.0,27.11,27.49,26.96,27.38,2113000.0
2008-01-22 15:10:00,27.33,27.37,27.0,27.05,1718000.0,27.33,27.37,27.0,27.05,1718000.0
2008-01-22 15:20:00,27.04,27.15,26.8,27.02,1407000.0,27.04,27.15,26.8,27.02,1407000.0
2008-01-22 15:30:00,27.04,27.7,27.01,27.43,3609000.0,27.04,27.7,27.01,27.43,3609000.0
2008-01-22 15:40:00,27.43,27.71,27.32,27.44,2601000.0,27.43,27.71,27.32,27.44,2601000.0
2008-01-22 15:50:00,27.45,27.57,27.05,27.4,3034000.0,27.45,27.57,27.05,27.4,3034000.0
2008-01-23 09:30:00,26.61,27.2,26.22,26.32,5146000.0,26.61,27.2,26.22,26.32,5146000.0
2008-01-23 09:40:00,26.32,26.65,26.32,26.4,3316000.0,26.32,26.65,26.32,26.4,3316000.0
2008-01-23 09:50:00,26.4,26.82,25.98,26.62,4982000.0,26.4,26.82,25.98,26.62,4982000.0
2008-01-23 10:00:00,26.62,26.82,26.31,26.32,2692000.0,26.62,26.82,26.31,26.32,2692000.0
2008-01-23 10:10:00,26.35,26.95,26.29,26.89,3074000.0,26.35,26.95,26.29,26.89,3074000.0
2008-01-23 10:20:00,26.87,27.09,26.74,26.79,2971000.0,26.87,27.09,26.74,26.79,2971000.0
2008-01-23 10:30:00,26.82,26.9,26.59,26.78,1550000.0,26.82,26.9,26.59,26.78,1550000.0
2008-01-23 10:40:00,26.79,26.8,26.36,26.55,2317000.0,26.79,26.8,26.36,26.55,2317000.0
2008-01-23 10:50:00,26.57,26.57,26.22,26.36,2073000.0,26.57,26.57,26.22,26.36,2073000.0
2008-01-23 11:00:00,26.32,26.47,26.11,26.11,1904000.0,26.32,26.47,26.11,26.11,1904000.0
2008-01-23 11:10:00,26.13,26.17,25.9,25.98,2507000.0,26.13,26.17,25.9,25.98,2507000.0
2008-01-23 11:20:00,25.99,26.05,25.7,25.77,3331000.0,25.99,26.05,25.7,25.77,3331000.0
2008-01-23 11:30:00,25.79,25.8,25.34,25.6,3694000.0,25.79,25.8,25.34,25.6,3694000.0
2008-01-23 11:40:00,25.62,25.66,25.13,25.28,2196000.0,25.62,25.66,25.13,25.28,2196000.0
2008-01-23 11:50:00,25.28,25.47,25.08,25.08,3249000.0,25.28,25.47,25.08,25.08,3249000.0
2008-01-23 12:00:00,25.08,25.1,24.65,24.73,3585000.0,25.08,25.1,24.65,24.73,3585000.0
2008-01-23 12:10:00,24.72,25.1,24.43,25.09,3374000.0,24.72,25.1,24.43,25.09,3374000.0
2008-01-23 12:20:00,25.08,25.15,24.88,24.92,2385000.0,25.08,25.15,24.88,24.92,2385000.0
2008-01-23 12:30:00,24.94,25.0,23.86,23.89,3050000.0,24.94,25.0,23.86,23.89,3050000.0
2008-01-23 12:40:00,23.96,24.36,23.7,24.22,3221000.0,23.96,24.36,23.7,24.22,3221000.0
2008-01-23 12:50:00,24.23,24.48,24.12,24.15,2606000.0,24.23,24.48,24.12,24.15,2606000.0
2008-01-23 13:00:00,24.15,24.5,23.87,23.97,1936000.0,24.15,24.5,23.87,23.97,1936000.0
2008-01-23 13:10:00,23.92,24.48,23.81,24.39,2076000.0,23.92,24.48,23.81,24.39,2076000.0
2008-01-23 13:20:00,24.39,24.91,24.34,24.7,3575000.0,24.39,24.91,24.34,24.7,3575000.0
2008-01-23 13:30:00,24.7,25.2,24.43,24.95,3108000.0,24.7,25.2,24.43,24.95,3108000.0
2008-01-23 13:40:00,24.92,25.5,24.76,25.37,2564000.0,24.92,25.5,24.76,25.37,2564000.0
2008-01-23 13:50:00,25.34,25.57,25.04,25.11,2825000.0,25.34,25.57,25.04,25.11,2825000.0
2008-01-23 14:00:00,25.18,25.65,24.9,25.6,2807000.0,25.18,25.65,24.9,25.6,2807000.0
2008-01-23 14:10:00,25.65,25.98,25.51,25.6,3194000.0,25.65,25.98,25.51,25.6,3194000.0
2008-01-23 14:20:00,25.58,26.23,25.3,26.1,4322000.0,25.58,26.23,25.3,26.1,4322000.0
2008-01-23 14:30:00,26.1,26.1,25.61,26.05,3361000.0,26.1,26.1,25.61,26.05,3361000.0
2008-01-23 14:40:00,26.05,26.11,25.33,25.54,3066000.0,26.05,26.11,25.33,25.54,3066000.0
2008-01-23 14:50:00,25.56,25.56,25.04,25.54,2648000.0,25.56,25.56,25.04,25.54,2648000.0
2008-01-23 15:00:00,25.54,26.2,25.45,26.2,3677000.0,25.54,26.2,25.45,26.2,3677000.0
2008-01-23 15:10:00,26.2,26.35,25.87,26.11,3762000.0,26.2,26.35,25.87,26.11,3762000.0
2008-01-23 15:20:00,26.1,26.51,25.93,26.46,3658000.0,26.1,26.51,25.93,26.46,3658000.0
2008-01-23 15:30:00,26.48,26.95,26.39,26.86,3968000.0,26.48,26.95,26.39,26.86,3968000.0
2008-01-23 15:40:00,26.89,26.89,26.36,26.85,3245000.0,26.89,26.89,26.36,26.85,3245000.0
2008-01-23 15:50:00,26.84,27.14,26.68,27.02,4010000.0,26.84,27.14,26.68,27.02,4010000.0
2008-01-24 09:30:00,27.44,28.16,27.35,28.16,5553000.0,27.44,28.16,27.35,28.16,5553000.0
2008-01-24 09:40:00,28.14,28.9,28.04,28.66,5670000.0,28.14,28.9,28.04,28.66,5670000.0
2008-01-24 09:50:00,28.68,28.99,28.61,28.79,4350000.0,28.68,28.99,28.61,28.79,4350000.0
2008-01-24 10:00:00,28.78,29.7,28.75,29.52,7606000.0,28.78,29.7,28.75,29.52,7606000.0
2008-01-24 10:10:00,29.5,29.7,28.8,28.9,6644000.0,29.5,29.7,28.8,28.9,6644000.0
2008-01-24 10:20:00,28.9,29.38,28.29,29.28,6188000.0,28.9,29.38,28.29,29.28,6188000.0
2008-01-24 10:30:00,29.27,29.33,28.9,29.23,3596000.0,29.27,29.33,28.9,29.23,3596000.0
2008-01-24 10:40:00,29.21,29.24,28.7,28.87,2718000.0,29.21,29.24,28.7,28.87,2718000.0
2008-01-24 10:50:00,28.87,28.93,28.5,28.64,2064000.0,28.87,28.93,28.5,28.64,2064000.0
2008-01-24 11:00:00,28.64,28.84,28.37,28.71,2928000.0,28.64,28.84,28.37,28.71,2928000.0
2008-01-24 11:10:00,28.72,28.95,28.6,28.7,1549000.0,28.72,28.95,28.6,28.7,1549000.0
2008-01-24 11:20:00,28.69,29.07,28.65,29.07,1124000.0,28.69,29.07,28.65,29.07,1124000.0
2008-01-24 11:30:00,29.07,29.25,28.98,29.13,2344000.0,29.07,29.25,28.98,29.13,2344000.0
2008-01-24 11:40:00,29.11,29.48,29.03,29.34,3158000.0,29.11,29.48,29.03,29.34,3158000.0
2008-01-24 11:50:00,29.34,29.47,29.14,29.27,1930000.0,29.34,29.47,29.14,29.27,1930000.0
2008-01-24 12:00:00,29.27,29.27,29.0,29.06,1492000.0,29.27,29.27,29.0,29.06,1492000.0
2008-01-24 12:10:00,29.07,29.1,28.92,29.08,1157000.0,29.07,29.1,28.92,29.08,1157000.0
2008-01-24 12:20:00,29.07,29.19,28.87,28.92,1402000.0,29.07,29.19,28.87,28.92,1402000.0
2008-01-24 12:30:00,28.91,28.98,28.57,28.57,1691000.0,28.91,28.98,28.57,28.57,1691000.0
2008-01-24 12:40:00,28.58,28.99,28.55,28.94,1676000.0,28.58,28.99,28.55,28.94,1676000.0
2008-01-24 12:50:00,28.94,29.2,28.89,29.16,1170000.0,28.94,29.2,28.89,29.16,1170000.0
2008-01-24 13:00:00,29.18,29.2,28.97,28.97,1044000.0,29.18,29.2,28.97,28.97,1044000.0
2008-01-24 13:10:00,28.96,29.2,28.9,29.12,1172000.0,28.96,29.2,28.9,29.12,1172000.0
2008-01-24 13:20:00,29.12,29.25,29.03,29.09,1099000.0,29.12,29.25,29.03,29.09,1099000.0
2008-01-24 13:30:00,29.07,29.12,28.92,29.01,1250000.0,29.07,29.12,28.92,29.01,1250000.0
2008-01-24 13:40:00,29.02,29.2,28.99,29.18,1200000.0,29.02,29.2,28.99,29.18,1200000.0
2008-01-24 13:50:00,29.18,29.43,29.16,29.26,1849000.0,29.18,29.43,29.16,29.26,1849000.0
2008-01-24 14:00:00,29.25,29.4,29.14,29.4,1267000.0,29.25,29.4,29.14,29.4,1267000.0
2008-01-24 14:10:00,29.4,29.48,29.2,29.29,1421000.0,29.4,29.48,29.2,29.29,1421000.0
2008-01-24 14:20:00,29.32,29.64,29.28,29.53,2250000.0,29.32,29.64,29.28,29.53,2250000.0
2008-01-24 14:30:00,29.53,29.8,29.48,29.79,2836000.0,29.53,29.8,29.48,29.79,2836000.0
2008-01-24 14:40:00,29.79,29.79,29.43,29.46,2059000.0,29.79,29.79,29.43,29.46,2059000.0
2008-01-24 14:50:00,29.46,29.58,29.21,29.33,2452000.0,29.46,29.58,29.21,29.33,2452000.0
2008-01-24 15:00:00,29.31,29.66,29.27,29.58,1772000.0,29.31,29.66,29.27,29.58,1772000.0
2008-01-24 15:10:00,29.6,29.63,29.41,29.5,1571000.0,29.6,29.63,29.41,29.5,1571000.0
2008-01-24 15:20:00,29.5,29.88,29.47,29.76,2518000.0,29.5,29.88,29.47,29.76,2518000.0
2008-01-24 15:30:00,29.76,30.27,29.75,30.22,4219000.0,29.76,30.27,29.75,30.22,4219000.0
2008-01-24 15:40:00,30.22,30.44,30.15,30.44,5019000.0,30.22,30.44,30.15,30.44,5019000.0
2008-01-24 15:50:00,30.43,30.75,30.4,30.71,4194000.0,30.43,30.75,30.4,30.71,4194000.0
2008-01-25 09:30:00,32.53,33.0,32.19,32.26,10872000.0,32.53,33.0,32.19,32.26,10872000.0
2008-01-25 09:40:00,32.24,32.46,31.78,32.05,7839000.0,32.24,32.46,31.78,32.05,7839000.0
2008-01-25 09:50:00,32.05,32.52,31.91,32.39,5291000.0,32.05,32.52,31.91,32.39,5291000.0
2008-01-25 10:00:00,32.39,32.4,31.92,32.04,4893000.0,32.39,32.4,31.92,32.04,4893000.0
2008-01-25 10:10:00,32.03,32.34,31.95,32.26,4140000.0,32.03,32.34,31.95,32.26,4140000.0
2008-01-25 10:20:00,32.25,32.4,32.05,32.16,2978000.0,32.25,32.4,32.05,32.16,2978000.0
2008-01-25 10:30:00,32.2,32.23,31.63,31.85,5344000.0,32.2,32.23,31.63,31.85,5344000.0
2008-01-25 10:40:00,31.85,32.17,31.5,31.99,4776000.0,31.85,32.17,31.5,31.99,4776000.0
2008-01-25 10:50:00,31.99,32.02,31.64,31.64,2172000.0,31.99,32.02,31.64,31.64,2172000.0
2008-01-25 11:00:00,31.67,31.75,31.43,31.73,3081000.0,31.67,31.75,31.43,31.73,3081000.0
2008-01-25 11:10:00,31.73,31.87,31.45,31.83,2736000.0,31.73,31.87,31.45,31.83,2736000.0
2008-01-25 11:20:00,31.85,31.94,31.32,31.42,2792000.0,31.85,31.94,31.32,31.42,2792000.0
2008-01-25 11:30:00,31.42,31.94,31.42,31.81,2494000.0,31.42,31.94,31.42,31.81,2494000.0
2008-01-25 11:40:00,31.81,31.9,31.73,31.82,1698000.0,31.81,31.9,31.73,31.82,1698000.0
2008-01-25 11:50:00,31.84,31.89,31.71,31.86,1047000.0,31.84,31.89,31.71,31.86,1047000.0
2008-01-25 12:00:00,31.86,31.95,31.73,31.75,1525000.0,31.86,31.95,31.73,31.75,1525000.0
2008-01-25 12:10:00,31.75,31.83,31.7,31.75,740000.0,31.75,31.83,31.7,31.75,740000.0
2008-01-25 12:20:00,31.74,31.77,31.64,31.69,910000.0,31.74,31.77,31.64,31.69,910000.0
2008-01-25 12:30:00,31.69,31.69,31.5,31.56,1199000.0,31.69,31.69,31.5,31.56,1199000.0
2008-01-25 12:40:00,31.53,31.61,31.26,31.38,1450000.0,31.53,31.61,31.26,31.38,1450000.0
2008-01-25 12:50:00,31.37,31.44,30.97,31.13,2783000.0,31.37,31.44,30.97,31.13,2783000.0
2008-01-25 13:00:00,31.13,31.3,30.89,31.05,4464000.0,31.13,31.3,30.89,31.05,4464000.0
2008-01-25 13:10:00,31.05,31.37,31.05,31.2,1832000.0,31.05,31.37,31.05,31.2,1832000.0
2008-01-25 13:20:00,31.2,31.3,30.95,30.97,1459000.0,31.2,31.3,30.95,30.97,1459000.0
2008-01-25 13:30:00,30.96,31.02,30.31,30.55,4298000.0,30.96,31.02,30.31,30.55,4298000.0
2008-01-25 13:40:00,30.54,30.68,30.11,30.11,3213000.0,30.54,30.68,30.11,30.11,3213000.0
2008-01-25 13:50:00,30.11,30.28,29.86,30.16,4375000.0,30.11,30.28,29.86,30.16,4375000.0
2008-01-25 14:00:00,30.15,30.3,29.87,30.16,2266000.0,30.15,30.3,29.87,30.16,2266000.0
2008-01-25 14:10:00,30.17,30.7,30.14,30.35,4081000.0,30.17,30.7,30.14,30.35,4081000.0
2008-01-25 14:20:00,30.35,30.98,30.26,30.7,3586000.0,30.35,30.98,30.26,30.7,3586000.0
2008-01-25 14:30:00,30.7,30.87,30.6,30.66,2024000.0,30.7,30.87,30.6,30.66,2024000.0
2008-01-25 14:40:00,30.66,30.69,29.9,30.16,3790000.0,30.66,30.69,29.9,30.16,3790000.0
2008-01-25 14:50:00,30.17,30.49,30.02,30.34,2870000.0,30.17,30.49,30.02,30.34,2870000.0
2008-01-25 15:00:00,30.36,30.37,29.53,29.79,4278000.0,30.36,30.37,29.53,29.79,4278000.0
2008-01-25 15:10:00,29.78,30.39,29.64,30.34,3544000.0,29.78,30.39,29.64,30.34,3544000.0
2008-01-25 15:20:00,30.34,30.5,30.13,30.3,3765000.0,30.34,30.5,30.13,30.3,3765000.0
2008-01-25 15:30:00,30.26,30.37,30.03,30.18,2570000.0,30.26,30.37,30.03,30.18,2570000.0
2008-01-25 15:40:00,30.19,30.29,29.82,29.83,2408000.0,30.19,30.29,29.82,29.83,2408000.0
2008-01-25 15:50:00,29.82,30.09,29.68,29.96,3240000.0,29.82,30.09,29.68,29.96,3240000.0
2008-01-28 09:30:00,29.12,29.6,28.45,28.71,4964000.0,29.12,29.6,28.45,28.71,4964000.0
2008-01-28 09:40:00,28.73,29.08,28.45,28.97,3868000.0,28.73,29.08,28.45,28.97,3868000.0
2008-01-28 09:50:00,28.97,29.25,28.63,28.88,3777000.0,28.97,29.25,28.63,28.88,3777000.0
2008-01-28 10:00:00,28.86,28.86,28.5,28.64,2936000.0,28.86,28.86,28.5,28.64,2936000.0
2008-01-28 10:10:00,28.63,29.0,28.63,28.94,2146000.0,28.63,29.0,28.63,28.94,2146000.0
2008-01-28 10:20:00,28.94,29.8,28.94,29.7,4210000.0,28.94,29.8,28.94,29.7,4210000.0
2008-01-28 10:30:00,29.7,29.85,29.34,29.48,3450000.0,29.7,29.85,29.34,29.48,3450000.0
2008-01-28 10:40:00,29.48,30.2,29.45,30.07,2953000.0,29.48,30.2,29.45,30.07,2953000.0
2008-01-28 10:50:00,30.03,30.37,29.8,30.12,3741000.0,30.03,30.37,29.8,30.12,3741000.0
2008-01-28 11:00:00,30.13,30.35,30.0,30.15,2257000.0,30.13,30.35,30.0,30.15,2257000.0
2008-01-28 11:10:00,30.11,30.3,29.7,29.83,2049000.0,30.11,30.3,29.7,29.83,2049000.0
2008-01-28 11:20:00,29.83,30.0,29.62,29.86,1793000.0,29.83,30.0,29.62,29.86,1793000.0
2008-01-28 11:30:00,29.89,30.15,29.84,30.01,1634000.0,29.89,30.15,29.84,30.01,1634000.0
2008-01-28 11:40:00,29.98,30.04,29.65,29.77,1077000.0,29.98,30.04,29.65,29.77,1077000.0
2008-01-28 11:50:00,29.79,29.9,29.73,29.74,1073000.0,29.79,29.9,29.73,29.74,1073000.0
2008-01-28 12:00:00,29.74,29.86,29.46,29.58,1950000.0,29.74,29.86,29.46,29.58,1950000.0
2008-01-28 12:10:00,29.57,29.65,29.44,29.52,916000.0,29.57,29.65,29.44,29.52,916000.0
2008-01-28 12:20:00,29.53,29.77,29.46,29.55,1155000.0,29.53,29.77,29.46,29.55,1155000.0
2008-01-28 12:30:00,29.54,29.6,29.3,29.4,1138000.0,29.54,29.6,29.3,29.4,1138000.0
2008-01-28 12:40:00,29.41,29.59,29.36,29.59,923000.0,29.41,29.59,29.36,29.59,923000.0
2008-01-28 12:50:00,29.58,29.59,29.4,29.44,677000.0,29.58,29.59,29.4,29.44,677000.0
2008-01-28 13:00:00,29.42,29.75,29.36,29.61,1813000.0,29.42,29.75,29.36,29.61,1813000.0
2008-01-28 13:10:00,29.61,29.9,29.58,29.83,1979000.0,29.61,29.9,29.58,29.83,1979000.0
2008-01-28 13:20:00,29.82,29.96,29.71,29.8,1346000.0,29.82,29.96,29.71,29.8,1346000.0
2008-01-28 13:30:00,29.8,29.88,29.75,29.82,797000.0,29.8,29.88,29.75,29.82,797000.0
2008-01-28 13:40:00,29.79,29.81,29.51,29.59,1084000.0,29.79,29.81,29.51,29.59,1084000.0
2008-01-28 13:50:00,29.57,29.7,29.56,29.63,750000.0,29.57,29.7,29.56,29.63,750000.0
2008-01-28 14:00:00,29.59,29.65,29.57,29.63,555000.0,29.59,29.65,29.57,29.63,555000.0
2008-01-28 14:10:00,29.63,29.78,29.58,29.69,1157000.0,29.63,29.78,29.58,29.69,1157000.0
2008-01-28 14:20:00,29.71,29.8,29.66,29.66,1062000.0,29.71,29.8,29.66,29.66,1062000.0
2008-01-28 14:30:00,29.68,29.79,29.56,29.66,1303000.0,29.68,29.79,29.56,29.66,1303000.0
2008-01-28 14:40:00,29.64,29.7,29.44,29.46,1357000.0,29.64,29.7,29.44,29.46,1357000.0
2008-01-28 14:50:00,29.46,29.47,29.1,29.17,2741000.0,29.46,29.47,29.1,29.17,2741000.0
2008-01-28 15:00:00,29.19,29.44,29.05,29.17,2491000.0,29.19,29.44,29.05,29.17,2491000.0
2008-01-28 15:10:00,29.18,29.21,28.81,28.95,3273000.0,29.18,29.21,28.81,28.95,3273000.0
2008-01-28 15:20:00,28.96,28.97,28.61,28.84,2911000.0,28.96,28.97,28.61,28.84,2911000.0
2008-01-28 15:30:00,28.84,29.04,28.76,28.99,2169000.0,28.84,29.04,28.76,28.99,2169000.0
2008-01-28 15:40:00,28.96,29.36,28.94,29.22,3286000.0,28.96,29.36,28.94,29.22,3286000.0
2008-01-28 15:50:00,29.22,29.27,29.07,29.13,1978000.0,29.22,29.27,29.07,29.13,1978000.0
2008-01-29 09:30:00,29.48,29.57,28.93,28.95,3797000.0,29.48,29.57,28.93,28.95,3797000.0
2008-01-29 09:40:00,28.95,29.02,28.22,28.39,5173000.0,28.95,29.02,28.22,28.39,5173000.0
2008-01-29 09:50:00,28.41,28.47,27.97,28.18,4359000.0,28.41,28.47,27.97,28.18,4359000.0
2008-01-29 10:00:00,28.2,28.36,27.87,27.96,3424000.0,28.2,28.36,27.87,27.96,3424000.0
2008-01-29 10:10:00,27.92,28.42,27.9,28.24,2343000.0,27.92,28.42,27.9,28.24,2343000.0
2008-01-29 10:20:00,28.24,28.35,28.15,28.26,1450000.0,28.24,28.35,28.15,28.26,1450000.0
2008-01-29 10:30:00,28.25,28.26,28.01,28.1,1445000.0,28.25,28.26,28.01,28.1,1445000.0
2008-01-29 10:40:00,28.08,28.1,27.72,27.9,2661000.0,28.08,28.1,27.72,27.9,2661000.0
2008-01-29 10:50:00,27.89,28.13,27.79,27.98,1732000.0,27.89,28.13,27.79,27.98,1732000.0
2008-01-29 11:00:00,27.97,28.25,27.95,28.25,1902000.0,27.97,28.25,27.95,28.25,1902000.0
2008-01-29 11:10:00,28.25,28.35,28.17,28.28,1478000.0,28.25,28.35,28.17,28.28,1478000.0
2008-01-29 11:20:00,28.29,28.32,28.03,28.08,1048000.0,28.29,28.32,28.03,28.08,1048000.0
2008-01-29 11:30:00,28.1,28.23,28.08,28.18,958000.0,28.1,28.23,28.08,28.18,958000.0
2008-01-29 11:40:00,28.18,28.18,27.86,28.04,1131000.0,28.18,28.18,27.86,28.04,1131000.0
2008-01-29 11:50:00,28.03,28.12,28.02,28.09,577000.0,28.03,28.12,28.02,28.09,577000.0
2008-01-29 12:00:00,28.09,28.1,27.84,27.86,805000.0,28.09,28.1,27.84,27.86,805000.0
2008-01-29 12:10:00,27.85,27.92,27.5,27.51,2217000.0,27.85,27.92,27.5,27.51,2217000.0
2008-01-29 12:20:00,27.52,27.69,27.52,27.63,1446000.0,27.52,27.69,27.52,27.63,1446000.0
2008-01-29 12:30:00,27.6,27.69,27.31,27.41,2035000.0,27.6,27.69,27.31,27.41,2035000.0
2008-01-29 12:40:00,27.41,27.46,27.27,27.4,1620000.0,27.41,27.46,27.27,27.4,1620000.0
2008-01-29 12:50:00,27.41,27.45,27.26,27.29,1100000.0,27.41,27.45,27.26,27.29,1100000.0
2008-01-29 13:00:00,27.3,27.36,27.1,27.19,1529000.0,27.3,27.36,27.1,27.19,1529000.0
2008-01-29 13:10:00,27.17,27.22,27.07,27.18,1370000.0,27.17,27.22,27.07,27.18,1370000.0
2008-01-29 13:20:00,27.19,27.36,27.08,27.36,1712000.0,27.19,27.36,27.08,27.36,1712000.0
2008-01-29 13:30:00,27.36,27.53,27.2,27.48,2135000.0,27.36,27.53,27.2,27.48,2135000.0
2008-01-29 13:40:00,27.5,27.6,27.28,27.45,2200000.0,27.5,27.6,27.28,27.45,2200000.0
2008-01-29 13:50:00,27.45,27.47,27.23,27.26,1176000.0,27.45,27.47,27.23,27.26,1176000.0
2008-01-29 14:00:00,27.26,27.36,27.11,27.17,1402000.0,27.26,27.36,27.11,27.17,1402000.0
2008-01-29 14:10:00,27.18,27.47,27.13,27.37,1456000.0,27.18,27.47,27.13,27.37,1456000.0
2008-01-29 14:20:00,27.37,27.58,27.27,27.51,1740000.0,27.37,27.58,27.27,27.51,1740000.0
2008-01-29 14:30:00,27.53,27.53,27.31,27.38,1232000.0,27.53,27.53,27.31,27.38,1232000.0
2008-01-29 14:40:00,27.38,27.43,27.21,27.35,1550000.0,27.38,27.43,27.21,27.35,1550000.0
2008-01-29 14:50:00,27.36,27.44,27.33,27.36,1291000.0,27.36,27.44,27.33,27.36,1291000.0
2008-01-29 15:00:00,27.37,27.76,27.31,27.76,2320000.0,27.37,27.76,27.31,27.76,2320000.0
2008-01-29 15:10:00,27.74,27.77,27.5,27.59,2568000.0,27.74,27.77,27.5,27.59,2568000.0
2008-01-29 15:20:00,27.58,27.78,27.57,27.67,2252000.0,27.58,27.78,27.57,27.67,2252000.0
2008-01-29 15:30:00,27.67,27.69,27.29,27.33,2525000.0,27.67,27.69,27.29,27.33,2525000.0
2008-01-29 15:40:00,27.34,27.4,27.07,27.12,3055000.0,27.34,27.4,27.07,27.12,3055000.0
2008-01-29 15:50:00,27.14,27.21,27.0,27.11,3242000.0,27.14,27.21,27.0,27.11,3242000.0
2008-01-30 09:30:00,26.54,27.25,26.44,26.92,4435000.0,26.54,27.25,26.44,26.92,4435000.0
2008-01-30 09:40:00,26.95,27.3,26.72,26.89,3936000.0,26.95,27.3,26.72,26.89,3936000.0
2008-01-30 09:50:00,26.88,27.25,26.86,27.09,2750000.0,26.88,27.25,26.86,27.09,2750000.0
2008-01-30 10:00:00,27.09,27.21,26.67,26.84,3306000.0,27.09,27.21,26.67,26.84,3306000.0
2008-01-30 10:10:00,26.84,27.02,26.83,26.93,1773000.0,26.84,27.02,26.83,26.93,1773000.0
2008-01-30 10:20:00,26.95,27.02,26.84,26.89,1304000.0,26.95,27.02,26.84,26.89,1304000.0
2008-01-30 10:30:00,26.89,26.92,26.56,26.62,1393000.0,26.89,26.92,26.56,26.62,1393000.0
2008-01-30 10:40:00,26.62,26.85,26.62,26.79,1054000.0,26.62,26.85,26.62,26.79,1054000.0
2008-01-30 10:50:00,26.79,27.01,26.78,26.91,1184000.0,26.79,27.01,26.78,26.91,1184000.0
2008-01-30 11:00:00,26.9,27.0,26.84,26.96,764000.0,26.9,27.0,26.84,26.96,764000.0
2008-01-30 11:10:00,26.97,26.99,26.77,26.77,1107000.0,26.97,26.99,26.77,26.77,1107000.0
2008-01-30 11:20:00,26.78,26.81,26.72,26.75,1095000.0,26.78,26.81,26.72,26.75,1095000.0
2008-01-30 11:30:00,26.75,26.81,26.71,26.74,858000.0,26.75,26.81,26.71,26.74,858000.0
2008-01-30 11:40:00,26.75,26.78,26.6,26.78,1009000.0,26.75,26.78,26.6,26.78,1009000.0
2008-01-30 11:50:00,26.79,26.8,26.66,26.73,625000.0,26.79,26.8,26.66,26.73,625000.0
2008-01-30 12:00:00,26.71,26.75,26.52,26.58,1018000.0,26.71,26.75,26.52,26.58,1018000.0
2008-01-30 12:10:00,26.55,26.62,26.5,26.58,663000.0,26.55,26.62,26.5,26.58,663000.0
2008-01-30 12:20:00,26.57,26.65,26.57,26.59,427000.0,26.57,26.65,26.57,26.59,427000.0
2008-01-30 12:30:00,26.57,26.61,26.51,26.51,594000.0,26.57,26.61,26.51,26.51,594000.0
2008-01-30 12:40:00,26.52,26.57,26.43,26.53,1267000.0,26.52,26.57,26.43,26.53,1267000.0
2008-01-30 12:50:00,26.53,26.58,26.44,26.52,484000.0,26.53,26.58,26.44,26.52,484000.0
2008-01-30 13:00:00,26.52,26.65,26.51,26.64,692000.0,26.52,26.65,26.51,26.64,692000.0
2008-01-30 13:10:00,26.64,26.75,26.62,26.68,938000.0,26.64,26.75,26.62,26.68,938000.0
2008-01-30 13:20:00,26.7,26.7,26.56,26.57,524000.0,26.7,26.7,26.56,26.57,524000.0
2008-01-30 13:30:00,26.6,26.62,26.46,26.5,492000.0,26.6,26.62,26.46,26.5,492000.0
2008-01-30 13:40:00,26.5,26.51,26.42,26.48,688000.0,26.5,26.51,26.42,26.48,688000.0
2008-01-30 13:50:00,26.47,26.53,26.45,26.51,1214000.0,26.47,26.53,26.45,26.51,1214000.0
2008-01-30 14:00:00,26.48,26.48,26.21,26.34,1531000.0,26.48,26.48,26.21,26.34,1531000.0
2008-01-30 14:10:00,26.36,27.05,26.26,26.72,5885000.0,26.36,27.05,26.26,26.72,5885000.0
2008-01-30 14:20:00,26.71,26.93,26.3,26.68,4661000.0,26.71,26.93,26.3,26.68,4661000.0
2008-01-30 14:30:00,26.66,26.7,25.5,25.93,7809000.0,26.66,26.7,25.5,25.93,7809000.0
2008-01-30 14:40:00,25.92,25.99,25.38,25.79,5461000.0,25.92,25.99,25.38,25.79,5461000.0
2008-01-30 14:50:00,25.79,26.6,25.76,26.58,6035000.0,25.79,26.6,25.76,26.58,6035000.0
2008-01-30 15:00:00,26.58,26.93,26.52,26.71,6028000.0,26.58,26.93,26.52,26.71,6028000.0
2008-01-30 15:10:00,26.74,26.92,26.21,26.47,4193000.0,26.74,26.92,26.21,26.47,4193000.0
2008-01-30 15:20:00,26.46,26.68,26.23,26.45,2455000.0,26.46,26.68,26.23,26.45,2455000.0
2008-01-30 15:30:00,26.44,26.49,26.0,26.1,3199000.0,26.44,26.49,26.0,26.1,3199000.0
2008-01-30 15:40:00,26.09,26.17,25.9,26.11,3617000.0,26.09,26.17,25.9,26.11,3617000.0
2008-01-30 15:50:00,26.13,26.17,25.79,25.94,3276000.0,26.13,26.17,25.79,25.94,3276000.0
2008-01-31 09:30:00,25.12,25.55,24.83,25.29,4521000.0,25.12,25.55,24.83,25.29,4521000.0
2008-01-31 09:40:00,25.29,25.38,24.87,25.26,2986000.0,25.29,25.38,24.87,25.26,2986000.0
2008-01-31 09:50:00,25.27,25.31,24.91,25.1,2698000.0,25.27,25.31,24.91,25.1,2698000.0
2008-01-31 10:00:00,25.08,25.92,25.06,25.75,4075000.0,25.08,25.92,25.06,25.75,4075000.0
2008-01-31 10:10:00,25.75,25.76,25.4,25.44,1978000.0,25.75,25.76,25.4,25.44,1978000.0
2008-01-31 10:20:00,25.44,25.7,25.44,25.58,1500000.0,25.44,25.7,25.44,25.58,1500000.0
2008-01-31 10:30:00,25.57,25.7,25.33,25.46,1856000.0,25.57,25.7,25.33,25.46,1856000.0
2008-01-31 10:40:00,25.45,25.5,25.3,25.45,876000.0,25.45,25.5,25.3,25.45,876000.0
2008-01-31 10:50:00,25.44,25.54,25.27,25.48,1296000.0,25.44,25.54,25.27,25.48,1296000.0
2008-01-31 11:00:00,25.5,25.59,25.37,25.38,863000.0,25.5,25.59,25.37,25.38,863000.0
2008-01-31 11:10:00,25.4,25.49,25.33,25.45,609000.0,25.4,25.49,25.33,25.45,609000.0
2008-01-31 11:20:00,25.45,25.89,25.43,25.75,2517000.0,25.45,25.89,25.43,25.75,2517000.0
2008-01-31 11:30:00,25.78,25.91,25.6,25.65,1697000.0,25.78,25.91,25.6,25.65,1697000.0
2008-01-31 11:40:00,25.68,26.32,25.65,26.2,2817000.0,25.68,26.32,25.65,26.2,2817000.0
2008-01-31 11:50:00,26.19,26.63,26.01,26.3,3481000.0,26.19,26.63,26.01,26.3,3481000.0
2008-01-31 12:00:00,26.3,26.42,26.12,26.31,2021000.0,26.3,26.42,26.12,26.31,2021000.0
2008-01-31 12:10:00,26.3,26.52,26.26,26.4,1638000.0,26.3,26.52,26.26,26.4,1638000.0
2008-01-31 12:20:00,26.35,26.57,26.31,26.54,1255000.0,26.35,26.57,26.31,26.54,1255000.0
2008-01-31 12:30:00,26.56,26.95,26.43,26.95,2546000.0,26.56,26.95,26.43,26.95,2546000.0
2008-01-31 12:40:00,26.95,27.07,26.8,26.99,2382000.0,26.95,27.07,26.8,26.99,2382000.0
2008-01-31 12:50:00,26.96,26.96,26.57,26.76,2220000.0,26.96,26.96,26.57,26.76,2220000.0
2008-01-31 13:00:00,26.78,27.0,26.69,26.73,1435000.0,26.78,27.0,26.69,26.73,1435000.0
2008-01-31 13:10:00,26.73,26.95,26.73,26.83,1160000.0,26.73,26.95,26.73,26.83,1160000.0
2008-01-31 13:20:00,26.8,26.9,26.7,26.82,930000.0,26.8,26.9,26.7,26.82,930000.0
2008-01-31 13:30:00,26.81,27.18,26.79,27.06,1787000.0,26.81,27.18,26.79,27.06,1787000.0
2008-01-31 13:40:00,27.05,27.39,26.94,27.34,1976000.0,27.05,27.39,26.94,27.34,1976000.0
2008-01-31 13:50:00,27.35,27.5,27.27,27.3,2167000.0,27.35,27.5,27.27,27.3,2167000.0
2008-01-31 14:00:00,27.3,27.39,27.16,27.32,1990000.0,27.3,27.39,27.16,27.32,1990000.0
2008-01-31 14:10:00,27.3,27.49,27.29,27.36,1993000.0,27.3,27.49,27.29,27.36,1993000.0
2008-01-31 14:20:00,27.35,27.4,27.22,27.32,1756000.0,27.35,27.4,27.22,27.32,1756000.0
2008-01-31 14:30:00,27.31,27.69,27.3,27.57,2621000.0,27.31,27.69,27.3,27.57,2621000.0
2008-01-31 14:40:00,27.56,27.78,27.45,27.7,2871000.0,27.56,27.78,27.45,27.7,2871000.0
2008-01-31 14:50:00,27.7,27.73,27.42,27.66,2392000.0,27.7,27.73,27.42,27.66,2392000.0
2008-01-31 15:00:00,27.69,27.78,27.56,27.71,2558000.0,27.69,27.78,27.56,27.71,2558000.0
2008-01-31 15:10:00,27.69,27.77,27.59,27.61,1445000.0,27.69,27.77,27.59,27.61,1445000.0
2008-01-31 15:20:00,27.63,28.06,27.6,28.05,3142000.0,27.63,28.06,27.6,28.05,3142000.0
2008-01-31 15:30:00,28.04,28.2,28.02,28.18,3615000.0,28.04,28.2,28.02,28.18,3615000.0
2008-01-31 15:40:00,28.16,28.51,28.16,28.28,4614000.0,28.16,28.51,28.16,28.28,4614000.0
2008-01-31 15:50:00,28.28,28.36,27.85,27.91,3746000.0,28.28,28.36,27.85,27.91,3746000.0
2008-02-01 09:30:00,28.22,28.57,27.3,27.81,5385000.0,28.22,28.57,27.3,27.81,5385000.0
2008-02-01 09:40:00,27.78,27.88,27.1,27.68,4100000.0,27.78,27.88,27.1,27.68,4100000.0
2008-02-01 09:50:00,27.66,27.84,27.21,27.22,2953000.0,27.66,27.84,27.21,27.22,2953000.0
2008-02-01 10:00:00,27.26,27.82,27.11,27.59,3320000.0,27.26,27.82,27.11,27.59,3320000.0
2008-02-01 10:10:00,27.6,27.67,27.34,27.4,3083000.0,27.6,27.67,27.34,27.4,3083000.0
2008-02-01 10:20:00,27.4,27.51,27.2,27.25,2214000.0,27.4,27.51,27.2,27.25,2214000.0
2008-02-01 10:30:00,27.23,27.24,26.62,26.86,4038000.0,27.23,27.24,26.62,26.86,4038000.0
2008-02-01 10:40:00,26.85,26.88,26.24,26.39,3218000.0,26.85,26.88,26.24,26.39,3218000.0
2008-02-01 10:50:00,26.4,26.67,26.25,26.46,2277000.0,26.4,26.67,26.25,26.46,2277000.0
2008-02-01 11:00:00,26.44,26.87,26.4,26.66,1862000.0,26.44,26.87,26.4,26.66,1862000.0
2008-02-01 11:10:00,26.66,26.78,26.5,26.62,1355000.0,26.66,26.78,26.5,26.62,1355000.0
2008-02-01 11:20:00,26.62,26.66,26.41,26.49,1098000.0,26.62,26.66,26.41,26.49,1098000.0
2008-02-01 11:30:00,26.5,26.65,26.4,26.61,932000.0,26.5,26.65,26.4,26.61,932000.0
2008-02-01 11:40:00,26.6,26.7,26.42,26.7,968000.0,26.6,26.7,26.42,26.7,968000.0
2008-02-01 11:50:00,26.7,26.72,26.52,26.56,805000.0,26.7,26.72,26.52,26.56,805000.0
2008-02-01 12:00:00,26.55,26.59,26.41,26.54,981000.0,26.55,26.59,26.41,26.54,981000.0
2008-02-01 12:10:00,26.52,26.6,26.48,26.53,736000.0,26.52,26.6,26.48,26.53,736000.0
2008-02-01 12:20:00,26.54,26.72,26.5,26.61,1014000.0,26.54,26.72,26.5,26.61,1014000.0
2008-02-01 12:30:00,26.61,26.69,26.53,26.55,708000.0,26.61,26.69,26.53,26.55,708000.0
2008-02-01 12:40:00,26.55,26.84,26.55,26.71,1297000.0,26.55,26.84,26.55,26.71,1297000.0
2008-02-01 12:50:00,26.71,26.83,26.66,26.69,548000.0,26.71,26.83,26.66,26.69,548000.0
2008-02-01 13:00:00,26.7,27.35,26.68,27.31,2613000.0,26.7,27.35,26.68,27.31,2613000.0
2008-02-01 13:10:00,27.31,27.39,27.18,27.18,1705000.0,27.31,27.39,27.18,27.18,1705000.0
2008-02-01 13:20:00,27.19,27.3,27.12,27.13,1011000.0,27.19,27.3,27.12,27.13,1011000.0
2008-02-01 13:30:00,27.11,27.29,27.1,27.15,848000.0,27.11,27.29,27.1,27.15,848000.0
2008-02-01 13:40:00,27.17,27.36,27.16,27.35,826000.0,27.17,27.36,27.16,27.35,826000.0
2008-02-01 13:50:00,27.34,27.39,27.02,27.07,1113000.0,27.34,27.39,27.02,27.07,1113000.0
2008-02-01 14:00:00,27.07,27.19,26.95,27.14,1241000.0,27.07,27.19,26.95,27.14,1241000.0
2008-02-01 14:10:00,27.16,27.3,27.11,27.27,931000.0,27.16,27.3,27.11,27.27,931000.0
2008-02-01 14:20:00,27.28,27.39,27.16,27.26,1330000.0,27.28,27.39,27.16,27.26,1330000.0
2008-02-01 14:30:00,27.29,27.58,27.29,27.5,2180000.0,27.29,27.58,27.29,27.5,2180000.0
2008-02-01 14:40:00,27.47,27.53,27.28,27.4,1433000.0,27.47,27.53,27.28,27.4,1433000.0
2008-02-01 14:50:00,27.4,27.49,27.35,27.39,1448000.0,27.4,27.49,27.35,27.39,1448000.0
2008-02-01 15:00:00,27.38,27.45,27.35,27.42,1520000.0,27.38,27.45,27.35,27.42,1520000.0
2008-02-01 15:10:00,27.4,27.45,27.14,27.28,2333000.0,27.4,27.45,27.14,27.28,2333000.0
2008-02-01 15:20:00,27.26,27.43,27.21,27.33,1374000.0,27.26,27.43,27.21,27.33,1374000.0
2008-02-01 15:30:00,27.33,27.38,27.13,27.19,1619000.0,27.33,27.38,27.13,27.19,1619000.0
2008-02-01 15:40:00,27.19,27.25,27.02,27.03,1939000.0,27.19,27.25,27.02,27.03,1939000.0
2008-02-01 15:50:00,27.04,27.09,26.8,26.97,2684000.0,27.04,27.09,26.8,26.97,2684000.0
2008-02-04 09:30:00,26.86,28.29,26.66,27.92,5185000.0,26.86,28.29,26.66,27.92,5185000.0
2008-02-04 09:40:00,27.9,28.45,27.8,27.86,3767000.0,27.9,28.45,27.8,27.86,3767000.0
2008-02-04 09:50:00,27.88,27.91,27.53,27.56,3708000.0,27.88,27.91,27.53,27.56,3708000.0
2008-02-04 10:00:00,27.56,28.12,27.56,27.86,3344000.0,27.56,28.12,27.56,27.86,3344000.0
2008-02-04 10:10:00,27.89,28.27,27.87,28.19,2450000.0,27.89,28.27,27.87,28.19,2450000.0
2008-02-04 10:20:00,28.18,28.37,28.08,28.17,2912000.0,28.18,28.37,28.08,28.17,2912000.0
2008-02-04 10:30:00,28.14,28.15,27.81,27.88,3065000.0,28.14,28.15,27.81,27.88,3065000.0
2008-02-04 10:40:00,27.9,28.0,27.79,27.97,1566000.0,27.9,28.0,27.79,27.97,1566000.0
2008-02-04 10:50:00,27.98,28.2,27.92,28.03,2456000.0,27.98,28.2,27.92,28.03,2456000.0
2008-02-04 11:00:00,28.0,28.29,28.0,28.2,2744000.0,28.0,28.29,28.0,28.2,2744000.0
2008-02-04 11:10:00,28.2,28.26,28.1,28.17,1880000.0,28.2,28.26,28.1,28.17,1880000.0
2008-02-04 11:20:00,28.16,28.21,28.0,28.07,1403000.0,28.16,28.21,28.0,28.07,1403000.0
2008-02-04 11:30:00,28.06,28.24,28.06,28.13,1723000.0,28.06,28.24,28.06,28.13,1723000.0
2008-02-04 11:40:00,28.13,28.22,28.02,28.17,1232000.0,28.13,28.22,28.02,28.17,1232000.0
2008-02-04 11:50:00,28.15,28.36,28.15,28.21,2064000.0,28.15,28.36,28.15,28.21,2064000.0
2008-02-04 12:00:00,28.2,28.26,28.1,28.18,1170000.0,28.2,28.26,28.1,28.18,1170000.0
2008-02-04 12:10:00,28.17,28.24,28.1,28.21,878000.0,28.17,28.24,28.1,28.21,878000.0
2008-02-04 12:20:00,28.21,28.21,27.84,27.95,1403000.0,28.21,28.21,27.84,27.95,1403000.0
2008-02-04 12:30:00,27.94,28.11,27.91,28.04,893000.0,27.94,28.11,27.91,28.04,893000.0
2008-02-04 12:40:00,28.05,28.22,27.98,28.16,957000.0,28.05,28.22,27.98,28.16,957000.0
2008-02-04 12:50:00,28.15,28.28,28.11,28.21,1151000.0,28.15,28.28,28.11,28.21,1151000.0
2008-02-04 13:00:00,28.21,28.23,27.98,28.04,1283000.0,28.21,28.23,27.98,28.04,1283000.0
2008-02-04 13:10:00,28.04,28.13,28.03,28.13,592000.0,28.04,28.13,28.03,28.13,592000.0
2008-02-04 13:20:00,28.11,28.11,27.96,28.01,895000.0,28.11,28.11,27.96,28.01,895000.0
2008-02-04 13:30:00,28.03,28.19,28.02,28.13,737000.0,28.03,28.19,28.02,28.13,737000.0
2008-02-04 13:40:00,28.14,28.26,28.14,28.2,707000.0,28.14,28.26,28.14,28.2,707000.0
2008-02-04 13:50:00,28.2,28.2,28.08,28.19,671000.0,28.2,28.2,28.08,28.19,671000.0
2008-02-04 14:00:00,28.17,28.19,28.08,28.09,445000.0,28.17,28.19,28.08,28.09,445000.0
2008-02-04 14:10:00,28.08,28.19,28.06,28.15,376000.0,28.08,28.19,28.06,28.15,376000.0
2008-02-04 14:20:00,28.15,28.38,28.11,28.26,1302000.0,28.15,28.38,28.11,28.26,1302000.0
2008-02-04 14:30:00,28.26,28.26,27.86,27.94,2037000.0,28.26,28.26,27.86,27.94,2037000.0
2008-02-04 14:40:00,27.94,28.06,27.8,28.0,1686000.0,27.94,28.06,27.8,28.0,1686000.0
2008-02-04 14:50:00,28.0,28.1,27.93,28.05,837000.0,28.0,28.1,27.93,28.05,837000.0
2008-02-04 15:00:00,28.05,28.08,27.93,27.98,1106000.0,28.05,28.08,27.93,27.98,1106000.0
2008-02-04 15:10:00,27.98,27.99,27.63,27.67,2351000.0,27.98,27.99,27.63,27.67,2351000.0
2008-02-04 15:20:00,27.68,27.81,27.58,27.74,2264000.0,27.68,27.81,27.58,27.74,2264000.0
2008-02-04 15:30:00,27.75,27.75,27.06,27.11,3823000.0,27.75,27.75,27.06,27.11,3823000.0
2008-02-04 15:40:00,27.11,27.45,27.11,27.25,2729000.0,27.11,27.45,27.11,27.25,2729000.0
2008-02-04 15:50:00,27.24,27.29,27.02,27.23,2931000.0,27.24,27.29,27.02,27.23,2931000.0
2008-02-05 09:30:00,26.49,26.68,26.02,26.47,4685000.0,26.49,26.68,26.02,26.47,4685000.0
2008-02-05 09:40:00,26.45,26.8,26.21,26.35,3240000.0,26.45,26.8,26.21,26.35,3240000.0
2008-02-05 09:50:00,26.43,26.77,26.3,26.44,2678000.0,26.43,26.77,26.3,26.44,2678000.0
2008-02-05 10:00:00,26.43,26.57,26.13,26.52,2988000.0,26.43,26.57,26.13,26.52,2988000.0
2008-02-05 10:10:00,26.5,26.74,26.28,26.4,2526000.0,26.5,26.74,26.28,26.4,2526000.0
2008-02-05 10:20:00,26.4,26.52,26.22,26.46,2042000.0,26.4,26.52,26.22,26.46,2042000.0
2008-02-05 10:30:00,26.44,26.46,26.1,26.23,2794000.0,26.44,26.46,26.1,26.23,2794000.0
2008-02-05 10:40:00,26.23,26.25,26.03,26.03,2096000.0,26.23,26.25,26.03,26.03,2096000.0
2008-02-05 10:50:00,26.03,26.12,25.89,26.06,3326000.0,26.03,26.12,25.89,26.06,3326000.0
2008-02-05 11:00:00,26.08,26.12,25.92,25.99,1889000.0,26.08,26.12,25.92,25.99,1889000.0
2008-02-05 11:10:00,26.0,26.17,25.96,26.03,1315000.0,26.0,26.17,25.96,26.03,1315000.0
2008-02-05 11:20:00,26.01,26.2,26.0,26.1,1133000.0,26.01,26.2,26.0,26.1,1133000.0
2008-02-05 11:30:00,26.1,26.29,26.06,26.25,1208000.0,26.1,26.29,26.06,26.25,1208000.0
2008-02-05 11:40:00,26.23,26.3,26.16,26.19,897000.0,26.23,26.3,26.16,26.19,897000.0
2008-02-05 11:50:00,26.2,26.25,26.05,26.09,989000.0,26.2,26.25,26.05,26.09,989000.0
2008-02-05 12:00:00,26.09,26.13,26.02,26.08,718000.0,26.09,26.13,26.02,26.08,718000.0
2008-02-05 12:10:00,26.08,26.1,25.95,26.02,1263000.0,26.08,26.1,25.95,26.02,1263000.0
2008-02-05 12:20:00,26.01,26.13,25.98,26.08,1681000.0,26.01,26.13,25.98,26.08,1681000.0
2008-02-05 12:30:00,26.08,26.1,25.9,25.94,1429000.0,26.08,26.1,25.9,25.94,1429000.0
2008-02-05 12:40:00,25.93,25.97,25.73,25.86,1971000.0,25.93,25.97,25.73,25.86,1971000.0
2008-02-05 12:50:00,25.85,25.85,25.68,25.68,1390000.0,25.85,25.85,25.68,25.68,1390000.0
2008-02-05 13:00:00,25.68,25.81,25.5,25.56,2082000.0,25.68,25.81,25.5,25.56,2082000.0
2008-02-05 13:10:00,25.56,25.72,25.52,25.68,1756000.0,25.56,25.72,25.52,25.68,1756000.0
2008-02-05 13:20:00,25.69,25.7,25.53,25.55,1068000.0,25.69,25.7,25.53,25.55,1068000.0
2008-02-05 13:30:00,25.55,25.66,25.32,25.46,1759000.0,25.55,25.66,25.32,25.46,1759000.0
2008-02-05 13:40:00,25.46,25.54,25.3,25.42,1613000.0,25.46,25.54,25.3,25.42,1613000.0
2008-02-05 13:50:00,25.41,25.43,25.17,25.28,2485000.0,25.41,25.43,25.17,25.28,2485000.0
2008-02-05 14:00:00,25.29,25.36,25.09,25.33,2716000.0,25.29,25.36,25.09,25.33,2716000.0
2008-02-05 14:10:00,25.34,25.45,25.24,25.43,2024000.0,25.34,25.45,25.24,25.43,2024000.0
2008-02-05 14:20:00,25.43,25.51,25.33,25.43,2150000.0,25.43,25.51,25.33,25.43,2150000.0
2008-02-05 14:30:00,25.43,25.66,25.34,25.62,2560000.0,25.43,25.66,25.34,25.62,2560000.0
2008-02-05 14:40:00,25.62,25.65,25.43,25.48,2002000.0,25.62,25.65,25.43,25.48,2002000.0
2008-02-05 14:50:00,25.46,25.58,25.41,25.48,1776000.0,25.46,25.58,25.41,25.48,1776000.0
2008-02-05 15:00:00,25.49,25.56,25.33,25.38,2235000.0,25.49,25.56,25.33,25.38,2235000.0
2008-02-05 15:10:00,25.38,25.42,25.27,25.37,1870000.0,25.38,25.42,25.27,25.37,1870000.0
2008-02-05 15:20:00,25.35,25.53,25.35,25.47,1887000.0,25.35,25.53,25.35,25.47,1887000.0
2008-02-05 15:30:00,25.49,25.83,25.48,25.71,3976000.0,25.49,25.83,25.48,25.71,3976000.0
2008-02-05 15:40:00,25.7,25.71,25.35,25.42,3780000.0,25.7,25.71,25.35,25.42,3780000.0
2008-02-05 15:50:00,25.42,25.48,25.27,25.33,3375000.0,25.42,25.48,25.27,25.33,3375000.0
2008-02-06 09:30:00,25.73,26.08,25.5,25.58,4098000.0,25.73,26.08,25.5,25.58,4098000.0
2008-02-06 09:40:00,25.58,25.67,25.12,25.13,4510000.0,25.58,25.67,25.12,25.13,4510000.0
2008-02-06 09:50:00,25.13,25.15,24.62,24.81,5470000.0,25.13,25.15,24.62,24.81,5470000.0
2008-02-06 10:00:00,24.83,25.34,24.81,25.13,3860000.0,24.83,25.34,24.81,25.13,3860000.0
2008-02-06 10:10:00,25.13,25.2,24.65,24.73,3904000.0,25.13,25.2,24.65,24.73,3904000.0
2008-02-06 10:20:00,24.73,24.84,24.46,24.55,3273000.0,24.73,24.84,24.46,24.55,3273000.0
2008-02-06 10:30:00,24.53,24.72,24.2,24.62,4173000.0,24.53,24.72,24.2,24.62,4173000.0
2008-02-06 10:40:00,24.62,24.8,24.46,24.57,3203000.0,24.62,24.8,24.46,24.57,3203000.0
2008-02-06 10:50:00,24.58,24.64,24.44,24.6,1773000.0,24.58,24.64,24.44,24.6,1773000.0
2008-02-06 11:00:00,24.6,24.75,24.53,24.61,1881000.0,24.6,24.75,24.53,24.61,1881000.0
2008-02-06 11:10:00,24.61,24.79,24.54,24.69,1527000.0,24.61,24.79,24.54,24.69,1527000.0
2008-02-06 11:20:00,24.68,24.7,24.55,24.58,1289000.0,24.68,24.7,24.55,24.58,1289000.0
2008-02-06 11:30:00,24.59,24.64,24.48,24.48,1302000.0,24.59,24.64,24.48,24.48,1302000.0
2008-02-06 11:40:00,24.48,24.69,24.48,24.6,1130000.0,24.48,24.69,24.48,24.6,1130000.0
2008-02-06 11:50:00,24.61,24.68,24.54,24.64,916000.0,24.61,24.68,24.54,24.64,916000.0
2008-02-06 12:00:00,24.64,24.88,24.64,24.81,1388000.0,24.64,24.88,24.64,24.81,1388000.0
2008-02-06 12:10:00,24.81,24.83,24.55,24.61,1328000.0,24.81,24.83,24.55,24.61,1328000.0
2008-02-06 12:20:00,24.6,24.67,24.56,24.62,661000.0,24.6,24.67,24.56,24.62,661000.0
2008-02-06 12:30:00,24.62,24.66,24.54,24.59,594000.0,24.62,24.66,24.54,24.59,594000.0
2008-02-06 12:40:00,24.59,24.6,24.37,24.42,1241000.0,24.59,24.6,24.37,24.42,1241000.0
2008-02-06 12:50:00,24.43,24.58,24.36,24.49,722000.0,24.43,24.58,24.36,24.49,722000.0
2008-02-06 13:00:00,24.52,24.6,24.44,24.49,506000.0,24.52,24.6,24.44,24.49,506000.0
2008-02-06 13:10:00,24.49,24.55,24.31,24.48,1252000.0,24.49,24.55,24.31,24.48,1252000.0
2008-02-06 13:20:00,24.48,24.58,24.45,24.53,621000.0,24.48,24.58,24.45,24.53,621000.0
2008-02-06 13:30:00,24.51,24.57,24.37,24.4,579000.0,24.51,24.57,24.37,24.4,579000.0
2008-02-06 13:40:00,24.4,24.4,24.27,24.38,1119000.0,24.4,24.4,24.27,24.38,1119000.0
2008-02-06 13:50:00,24.36,24.42,24.06,24.12,2216000.0,24.36,24.42,24.06,24.12,2216000.0
2008-02-06 14:00:00,24.13,24.15,24.01,24.04,1825000.0,24.13,24.15,24.01,24.04,1825000.0
2008-02-06 14:10:00,24.04,24.07,23.78,23.89,3246000.0,24.04,24.07,23.78,23.89,3246000.0
2008-02-06 14:20:00,23.88,24.06,23.76,23.94,2027000.0,23.88,24.06,23.76,23.94,2027000.0
2008-02-06 14:30:00,23.94,24.05,23.8,23.97,2053000.0,23.94,24.05,23.8,23.97,2053000.0
2008-02-06 14:40:00,23.95,24.01,23.8,23.84,1794000.0,23.95,24.01,23.8,23.84,1794000.0
2008-02-06 14:50:00,23.84,23.9,23.61,23.75,3108000.0,23.84,23.9,23.61,23.75,3108000.0
2008-02-06 15:00:00,23.76,23.86,23.63,23.72,1479000.0,23.76,23.86,23.63,23.72,1479000.0
2008-02-06 15:10:00,23.71,23.72,23.26,23.41,4077000.0,23.71,23.72,23.26,23.41,4077000.0
2008-02-06 15:20:00,23.4,23.64,23.24,23.47,2575000.0,23.4,23.64,23.24,23.47,2575000.0
2008-02-06 15:30:00,23.49,23.55,23.06,23.13,3255000.0,23.49,23.55,23.06,23.13,3255000.0
2008-02-06 15:40:00,23.13,23.18,22.83,23.12,3899000.0,23.13,23.18,22.83,23.12,3899000.0
2008-02-06 15:50:00,23.13,23.15,22.8,23.05,3902000.0,23.13,23.15,22.8,23.05,3902000.0
2008-02-07 09:30:00,22.52,23.3,22.5,22.67,5664000.0,22.52,23.3,22.5,22.67,5664000.0
2008-02-07 09:40:00,22.67,22.78,22.32,22.68,4402000.0,22.67,22.78,22.32,22.68,4402000.0
2008-02-07 09:50:00,22.68,22.9,22.41,22.62,3815000.0,22.68,22.9,22.41,22.62,3815000.0
2008-02-07 10:00:00,22.63,23.62,22.61,23.29,6829000.0,22.63,23.62,22.61,23.29,6829000.0
2008-02-07 10:10:00,23.31,23.66,23.03,23.6,6419000.0,23.31,23.66,23.03,23.6,6419000.0
2008-02-07 10:20:00,23.6,23.76,23.25,23.38,4192000.0,23.6,23.76,23.25,23.38,4192000.0
2008-02-07 10:30:00,23.35,23.55,23.2,23.22,2996000.0,23.35,23.55,23.2,23.22,2996000.0
2008-02-07 10:40:00,23.22,23.33,23.0,23.31,2821000.0,23.22,23.33,23.0,23.31,2821000.0
2008-02-07 10:50:00,23.32,23.5,23.26,23.45,2129000.0,23.32,23.5,23.26,23.45,2129000.0
2008-02-07 11:00:00,23.47,23.67,23.26,23.37,3015000.0,23.47,23.67,23.26,23.37,3015000.0
2008-02-07 11:10:00,23.37,23.46,23.25,23.33,2139000.0,23.37,23.46,23.25,23.33,2139000.0
2008-02-07 11:20:00,23.32,23.44,23.21,23.39,1753000.0,23.32,23.44,23.21,23.39,1753000.0
2008-02-07 11:30:00,23.39,23.5,23.23,23.28,1369000.0,23.39,23.5,23.23,23.28,1369000.0
2008-02-07 11:40:00,23.29,23.48,23.27,23.39,1768000.0,23.29,23.48,23.27,23.39,1768000.0
2008-02-07 11:50:00,23.39,23.43,23.34,23.39,1257000.0,23.39,23.43,23.34,23.39,1257000.0
2008-02-07 12:00:00,23.39,23.63,23.39,23.54,1744000.0,23.39,23.63,23.39,23.54,1744000.0
2008-02-07 12:10:00,23.55,23.7,23.45,23.66,1256000.0,23.55,23.7,23.45,23.66,1256000.0
2008-02-07 12:20:00,23.65,23.73,23.56,23.67,1700000.0,23.65,23.73,23.56,23.67,1700000.0
2008-02-07 12:30:00,23.65,23.99,23.63,23.94,3340000.0,23.65,23.99,23.63,23.94,3340000.0
2008-02-07 12:40:00,23.94,24.1,23.84,24.05,2324000.0,23.94,24.1,23.84,24.05,2324000.0
2008-02-07 12:50:00,24.06,24.23,24.03,24.1,2401000.0,24.06,24.23,24.03,24.1,2401000.0
2008-02-07 13:00:00,24.09,24.11,23.83,24.01,2203000.0,24.09,24.11,23.83,24.01,2203000.0
2008-02-07 13:10:00,24.02,24.02,23.63,23.72,1907000.0,24.02,24.02,23.63,23.72,1907000.0
2008-02-07 13:20:00,23.69,24.14,23.64,24.01,2171000.0,23.69,24.14,23.64,24.01,2171000.0
2008-02-07 13:30:00,24.0,24.15,23.95,23.99,1748000.0,24.0,24.15,23.95,23.99,1748000.0
2008-02-07 13:40:00,24.0,24.19,23.98,24.13,1583000.0,24.0,24.19,23.98,24.13,1583000.0
2008-02-07 13:50:00,24.13,24.29,24.0,24.24,1802000.0,24.13,24.29,24.0,24.24,1802000.0
2008-02-07 14:00:00,24.24,24.28,24.04,24.16,2067000.0,24.24,24.28,24.04,24.16,2067000.0
2008-02-07 14:10:00,24.16,24.24,23.91,23.95,2222000.0,24.16,24.24,23.91,23.95,2222000.0
2008-02-07 14:20:00,23.95,24.04,23.84,23.88,2157000.0,23.95,24.04,23.84,23.88,2157000.0
2008-02-07 14:30:00,23.89,23.89,23.41,23.44,3929000.0,23.89,23.89,23.41,23.44,3929000.0
2008-02-07 14:40:00,23.47,23.63,23.36,23.51,3574000.0,23.47,23.63,23.36,23.51,3574000.0
2008-02-07 14:50:00,23.51,23.63,23.29,23.3,2531000.0,23.51,23.63,23.29,23.3,2531000.0
2008-02-07 15:00:00,23.32,23.38,22.89,22.98,5245000.0,23.32,23.38,22.89,22.98,5245000.0
2008-02-07 15:10:00,22.97,23.39,22.92,23.28,3856000.0,22.97,23.39,22.92,23.28,3856000.0
2008-02-07 15:20:00,23.3,23.54,23.19,23.38,2797000.0,23.3,23.54,23.19,23.38,2797000.0
2008-02-07 15:30:00,23.39,23.53,23.25,23.31,1954000.0,23.39,23.53,23.25,23.31,1954000.0
2008-02-07 15:40:00,23.3,23.39,23.05,23.18,2114000.0,23.3,23.39,23.05,23.18,2114000.0
2008-02-07 15:50:00,23.16,23.26,23.08,23.2,3194000.0,23.16,23.26,23.08,23.2,3194000.0
2008-02-08 09:30:00,23.47,23.98,23.38,23.66,4187000.0,23.47,23.98,23.38,23.66,4187000.0
2008-02-08 09:40:00,23.66,23.96,23.43,23.79,3869000.0,23.66,23.96,23.43,23.79,3869000.0
2008-02-08 09:50:00,23.79,23.97,23.6,23.9,2596000.0,23.79,23.97,23.6,23.9,2596000.0
2008-02-08 10:00:00,23.9,24.16,23.75,24.06,4170000.0,23.9,24.16,23.75,24.06,4170000.0
2008-02-08 10:10:00,24.03,24.12,23.89,23.93,2684000.0,24.03,24.12,23.89,23.93,2684000.0
2008-02-08 10:20:00,23.95,24.04,23.81,23.91,2217000.0,23.95,24.04,23.81,23.91,2217000.0
2008-02-08 10:30:00,23.91,23.91,23.7,23.81,1570000.0,23.91,23.91,23.7,23.81,1570000.0
2008-02-08 10:40:00,23.81,23.98,23.78,23.9,1867000.0,23.81,23.98,23.78,23.9,1867000.0
2008-02-08 10:50:00,23.9,24.02,23.88,23.89,1279000.0,23.9,24.02,23.88,23.89,1279000.0
2008-02-08 11:00:00,23.92,23.96,23.77,23.92,1433000.0,23.92,23.96,23.77,23.92,1433000.0
2008-02-08 11:10:00,23.93,23.99,23.77,23.81,1732000.0,23.93,23.99,23.77,23.81,1732000.0
2008-02-08 11:20:00,23.82,23.82,23.63,23.67,1371000.0,23.82,23.82,23.63,23.67,1371000.0
2008-02-08 11:30:00,23.65,23.72,23.57,23.63,1247000.0,23.65,23.72,23.57,23.63,1247000.0
2008-02-08 11:40:00,23.62,23.73,23.56,23.58,1210000.0,23.62,23.73,23.56,23.58,1210000.0
2008-02-08 11:50:00,23.57,23.57,23.35,23.38,1860000.0,23.57,23.57,23.35,23.38,1860000.0
2008-02-08 12:00:00,23.38,23.42,23.27,23.35,1630000.0,23.38,23.42,23.27,23.35,1630000.0
2008-02-08 12:10:00,23.38,23.42,22.96,23.1,2350000.0,23.38,23.42,22.96,23.1,2350000.0
2008-02-08 12:20:00,23.1,23.22,22.96,23.19,1542000.0,23.1,23.22,22.96,23.19,1542000.0
2008-02-08 12:30:00,23.18,23.26,23.08,23.17,1204000.0,23.18,23.26,23.08,23.17,1204000.0
2008-02-08 12:40:00,23.17,23.27,23.05,23.08,1223000.0,23.17,23.27,23.05,23.08,1223000.0
2008-02-08 12:50:00,23.08,23.25,23.05,23.24,615000.0,23.08,23.25,23.05,23.24,615000.0
2008-02-08 13:00:00,23.25,23.35,23.2,23.33,2187000.0,23.25,23.35,23.2,23.33,2187000.0
2008-02-08 13:10:00,23.33,23.35,23.12,23.12,1481000.0,23.33,23.35,23.12,23.12,1481000.0
2008-02-08 13:20:00,23.12,23.15,23.05,23.11,1620000.0,23.12,23.15,23.05,23.11,1620000.0
2008-02-08 13:30:00,23.1,23.14,22.82,22.85,2433000.0,23.1,23.14,22.82,22.85,2433000.0
2008-02-08 13:40:00,22.86,23.06,22.76,23.01,2334000.0,22.86,23.06,22.76,23.01,2334000.0
2008-02-08 13:50:00,23.0,23.14,22.97,22.98,1857000.0,23.0,23.14,22.97,22.98,1857000.0
2008-02-08 14:00:00,22.98,23.02,22.84,22.92,1385000.0,22.98,23.02,22.84,22.92,1385000.0
2008-02-08 14:10:00,22.93,23.1,22.9,23.09,1375000.0,22.93,23.1,22.9,23.09,1375000.0
2008-02-08 14:20:00,23.1,23.2,23.02,23.12,1644000.0,23.1,23.2,23.02,23.12,1644000.0
2008-02-08 14:30:00,23.12,23.19,23.06,23.12,1506000.0,23.12,23.19,23.06,23.12,1506000.0
2008-02-08 14:40:00,23.12,23.25,23.08,23.18,1137000.0,23.12,23.25,23.08,23.18,1137000.0
2008-02-08 14:50:00,23.16,23.22,23.03,23.03,1244000.0,23.16,23.22,23.03,23.03,1244000.0
2008-02-08 15:00:00,23.05,23.08,22.98,23.08,1600000.0,23.05,23.08,22.98,23.08,1600000.0
2008-02-08 15:10:00,23.07,23.29,23.06,23.29,1340000.0,23.07,23.29,23.06,23.29,1340000.0
2008-02-08 15:20:00,23.29,23.34,23.13,23.3,1997000.0,23.29,23.34,23.13,23.3,1997000.0
2008-02-08 15:30:00,23.32,23.57,23.28,23.36,3048000.0,23.32,23.57,23.28,23.36,3048000.0
2008-02-08 15:40:00,23.36,23.54,23.3,23.51,1917000.0,23.36,23.54,23.3,23.51,1917000.0
2008-02-08 15:50:00,23.51,23.53,23.34,23.41,2355000.0,23.51,23.53,23.34,23.41,2355000.0
2008-02-11 09:30:00,23.99,24.3,23.79,23.84,4450000.0,23.99,24.3,23.79,23.84,4450000.0
2008-02-11 09:40:00,23.84,24.14,23.65,23.94,3947000.0,23.84,24.14,23.65,23.94,3947000.0
2008-02-11 09:50:00,23.95,24.2,23.89,24.05,2313000.0,23.95,24.2,23.89,24.05,2313000.0
2008-02-11 10:00:00,24.07,24.15,23.67,23.76,2872000.0,24.07,24.15,23.67,23.76,2872000.0
2008-02-11 10:10:00,23.77,23.88,23.73,23.81,1182000.0,23.77,23.88,23.73,23.81,1182000.0
2008-02-11 10:20:00,23.83,23.88,23.74,23.85,1421000.0,23.83,23.88,23.74,23.85,1421000.0
2008-02-11 10:30:00,23.85,23.94,23.79,23.9,1511000.0,23.85,23.94,23.79,23.9,1511000.0
2008-02-11 10:40:00,23.9,24.01,23.82,23.93,1657000.0,23.9,24.01,23.82,23.93,1657000.0
2008-02-11 10:50:00,23.94,24.2,23.88,24.15,2055000.0,23.94,24.2,23.88,24.15,2055000.0
2008-02-11 11:00:00,24.17,24.22,24.06,24.18,1555000.0,24.17,24.22,24.06,24.18,1555000.0
2008-02-11 11:10:00,24.16,24.22,24.08,24.13,959000.0,24.16,24.22,24.08,24.13,959000.0
2008-02-11 11:20:00,24.13,24.23,24.05,24.05,1128000.0,24.13,24.23,24.05,24.05,1128000.0
2008-02-11 11:30:00,24.05,24.07,23.91,23.96,1578000.0,24.05,24.07,23.91,23.96,1578000.0
2008-02-11 11:40:00,23.96,23.98,23.83,23.88,1303000.0,23.96,23.98,23.83,23.88,1303000.0
2008-02-11 11:50:00,23.88,23.94,23.83,23.88,1054000.0,23.88,23.94,23.83,23.88,1054000.0
2008-02-11 12:00:00,23.87,24.1,23.86,24.04,1110000.0,23.87,24.1,23.86,24.04,1110000.0
2008-02-11 12:10:00,24.05,24.08,23.93,23.97,832000.0,24.05,24.08,23.93,23.97,832000.0
2008-02-11 12:20:00,23.96,24.05,23.94,24.05,899000.0,23.96,24.05,23.94,24.05,899000.0
2008-02-11 12:30:00,24.04,24.1,23.97,24.1,1070000.0,24.04,24.1,23.97,24.1,1070000.0
2008-02-11 12:40:00,24.1,24.16,24.07,24.13,1202000.0,24.1,24.16,24.07,24.13,1202000.0
2008-02-11 12:50:00,24.13,24.14,24.07,24.08,1780000.0,24.13,24.14,24.07,24.08,1780000.0
2008-02-11 13:00:00,24.09,24.62,24.09,24.29,3442000.0,24.09,24.62,24.09,24.29,3442000.0
2008-02-11 13:10:00,24.3,24.47,24.26,24.36,1976000.0,24.3,24.47,24.26,24.36,1976000.0
2008-02-11 13:20:00,24.35,24.58,24.34,24.58,1910000.0,24.35,24.58,24.34,24.58,1910000.0
2008-02-11 13:30:00,24.58,24.7,24.5,24.68,2601000.0,24.58,24.7,24.5,24.68,2601000.0
2008-02-11 13:40:00,24.67,24.74,24.45,24.49,1833000.0,24.67,24.74,24.45,24.49,1833000.0
2008-02-11 13:50:00,24.49,24.58,24.46,24.49,1173000.0,24.49,24.58,24.46,24.49,1173000.0
2008-02-11 14:00:00,24.5,24.6,24.47,24.59,1134000.0,24.5,24.6,24.47,24.59,1134000.0
2008-02-11 14:10:00,24.58,24.69,24.54,24.63,1606000.0,24.58,24.69,24.54,24.63,1606000.0
2008-02-11 14:20:00,24.62,24.65,24.48,24.48,990000.0,24.62,24.65,24.48,24.48,990000.0
2008-02-11 14:30:00,24.49,24.52,24.3,24.37,2314000.0,24.49,24.52,24.3,24.37,2314000.0
2008-02-11 14:40:00,24.37,24.57,24.37,24.56,1544000.0,24.37,24.57,24.37,24.56,1544000.0
2008-02-11 14:50:00,24.57,24.62,24.46,24.6,1098000.0,24.57,24.62,24.46,24.6,1098000.0
2008-02-11 15:00:00,24.58,24.67,24.5,24.59,1325000.0,24.58,24.67,24.5,24.59,1325000.0
2008-02-11 15:10:00,24.57,24.8,24.57,24.78,2281000.0,24.57,24.8,24.57,24.78,2281000.0
2008-02-11 15:20:00,24.77,24.82,24.73,24.77,2630000.0,24.77,24.82,24.73,24.77,2630000.0
2008-02-11 15:30:00,24.76,24.8,24.58,24.65,2146000.0,24.76,24.8,24.58,24.65,2146000.0
2008-02-11 15:40:00,24.65,24.65,24.46,24.54,2208000.0,24.65,24.65,24.46,24.54,2208000.0
2008-02-11 15:50:00,24.53,24.78,24.52,24.67,3098000.0,24.53,24.78,24.52,24.67,3098000.0
2008-02-12 09:30:00,25.15,25.47,25.13,25.4,4835000.0,25.15,25.47,25.13,25.4,4835000.0
2008-02-12 09:40:00,25.41,25.88,25.38,25.76,5756000.0,25.41,25.88,25.38,25.76,5756000.0
2008-02-12 09:50:00,25.73,25.8,25.52,25.57,3594000.0,25.73,25.8,25.52,25.57,3594000.0
2008-02-12 10:00:00,25.59,25.94,25.52,25.9,3492000.0,25.59,25.94,25.52,25.9,3492000.0
2008-02-12 10:10:00,25.88,25.97,25.69,25.72,2742000.0,25.88,25.97,25.69,25.72,2742000.0
2008-02-12 10:20:00,25.73,25.78,25.63,25.77,2263000.0,25.73,25.78,25.63,25.77,2263000.0
2008-02-12 10:30:00,25.75,26.0,25.73,25.92,2892000.0,25.75,26.0,25.73,25.92,2892000.0
2008-02-12 10:40:00,25.93,26.24,25.89,26.17,2917000.0,25.93,26.24,25.89,26.17,2917000.0
2008-02-12 10:50:00,26.15,26.45,26.15,26.43,3339000.0,26.15,26.45,26.15,26.43,3339000.0
2008-02-12 11:00:00,26.43,26.59,26.3,26.59,3417000.0,26.43,26.59,26.3,26.59,3417000.0
2008-02-12 11:10:00,26.59,26.63,26.35,26.38,2492000.0,26.59,26.63,26.35,26.38,2492000.0
2008-02-12 11:20:00,26.38,26.4,26.18,26.26,2207000.0,26.38,26.4,26.18,26.26,2207000.0
2008-02-12 11:30:00,26.26,26.34,26.01,26.02,2016000.0,26.26,26.34,26.01,26.02,2016000.0
2008-02-12 11:40:00,26.02,26.15,26.0,26.11,1477000.0,26.02,26.15,26.0,26.11,1477000.0
2008-02-12 11:50:00,26.13,26.13,25.9,25.93,1755000.0,26.13,26.13,25.9,25.93,1755000.0
2008-02-12 12:00:00,25.94,25.98,25.86,25.96,1461000.0,25.94,25.98,25.86,25.96,1461000.0
2008-02-12 12:10:00,25.96,26.0,25.79,25.8,1504000.0,25.96,26.0,25.79,25.8,1504000.0
2008-02-12 12:20:00,25.8,25.83,25.52,25.6,2101000.0,25.8,25.83,25.52,25.6,2101000.0
2008-02-12 12:30:00,25.59,25.65,25.47,25.53,2021000.0,25.59,25.65,25.47,25.53,2021000.0
2008-02-12 12:40:00,25.55,25.66,25.44,25.65,1687000.0,25.55,25.66,25.44,25.65,1687000.0
2008-02-12 12:50:00,25.64,25.83,25.53,25.79,1723000.0,25.64,25.83,25.53,25.79,1723000.0
2008-02-12 13:00:00,25.78,25.95,25.74,25.79,2118000.0,25.78,25.95,25.74,25.79,2118000.0
2008-02-12 13:10:00,25.78,25.9,25.71,25.75,950000.0,25.78,25.9,25.71,25.75,950000.0
2008-02-12 13:20:00,25.77,25.91,25.76,25.85,814000.0,25.77,25.91,25.76,25.85,814000.0
2008-02-12 13:30:00,25.85,25.86,25.58,25.63,1247000.0,25.85,25.86,25.58,25.63,1247000.0
2008-02-12 13:40:00,25.62,25.67,25.45,25.61,1293000.0,25.62,25.67,25.45,25.61,1293000.0
2008-02-12 13:50:00,25.62,25.7,25.58,25.65,793000.0,25.62,25.7,25.58,25.65,793000.0
2008-02-12 14:00:00,25.66,25.66,25.47,25.5,1397000.0,25.66,25.66,25.47,25.5,1397000.0
2008-02-12 14:10:00,25.49,25.6,25.32,25.32,1799000.0,25.49,25.6,25.32,25.32,1799000.0
2008-02-12 14:20:00,25.32,25.38,25.15,25.19,2999000.0,25.32,25.38,25.15,25.19,2999000.0
2008-02-12 14:30:00,25.18,25.22,24.94,25.07,4087000.0,25.18,25.22,24.94,25.07,4087000.0
2008-02-12 14:40:00,25.07,25.22,25.01,25.21,2893000.0,25.07,25.22,25.01,25.21,2893000.0
2008-02-12 14:50:00,25.21,25.25,25.08,25.13,1760000.0,25.21,25.25,25.08,25.13,1760000.0
2008-02-12 15:00:00,25.12,25.13,24.86,24.96,2967000.0,25.12,25.13,24.86,24.96,2967000.0
2008-02-12 15:10:00,24.97,25.03,24.86,24.96,2656000.0,24.97,25.03,24.86,24.96,2656000.0
2008-02-12 15:20:00,24.99,24.99,24.78,24.85,3110000.0,24.99,24.99,24.78,24.85,3110000.0
2008-02-12 15:30:00,24.85,24.86,24.24,24.27,5422000.0,24.85,24.86,24.24,24.27,5422000.0
2008-02-12 15:40:00,24.29,24.5,24.13,24.32,5127000.0,24.29,24.5,24.13,24.32,5127000.0
2008-02-12 15:50:00,24.33,24.61,24.29,24.56,4241000.0,24.33,24.61,24.29,24.56,4241000.0
2008-02-13 09:30:00,24.17,24.35,23.88,23.93,4821000.0,24.17,24.35,23.88,23.93,4821000.0
2008-02-13 09:40:00,23.95,24.16,23.81,24.05,3583000.0,23.95,24.16,23.81,24.05,3583000.0
2008-02-13 09:50:00,24.06,24.69,23.98,24.52,5546000.0,24.06,24.69,23.98,24.52,5546000.0
2008-02-13 10:00:00,24.52,25.0,24.49,24.78,5591000.0,24.52,25.0,24.49,24.78,5591000.0
2008-02-13 10:10:00,24.78,25.13,24.72,24.93,3927000.0,24.78,25.13,24.72,24.93,3927000.0
2008-02-13 10:20:00,24.93,25.0,24.5,24.66,3654000.0,24.93,25.0,24.5,24.66,3654000.0
2008-02-13 10:30:00,24.66,24.66,24.33,24.56,2996000.0,24.66,24.66,24.33,24.56,2996000.0
2008-02-13 10:40:00,24.58,24.58,24.35,24.43,1604000.0,24.58,24.58,24.35,24.43,1604000.0
2008-02-13 10:50:00,24.41,24.72,24.4,24.65,2031000.0,24.41,24.72,24.4,24.65,2031000.0
2008-02-13 11:00:00,24.63,24.65,24.42,24.56,1518000.0,24.63,24.65,24.42,24.56,1518000.0
2008-02-13 11:10:00,24.55,24.64,24.53,24.57,1056000.0,24.55,24.64,24.53,24.57,1056000.0
2008-02-13 11:20:00,24.57,24.68,24.51,24.67,1191000.0,24.57,24.68,24.51,24.67,1191000.0
2008-02-13 11:30:00,24.66,24.87,24.65,24.81,2015000.0,24.66,24.87,24.65,24.81,2015000.0
2008-02-13 11:40:00,24.8,24.89,24.75,24.86,1417000.0,24.8,24.89,24.75,24.86,1417000.0
2008-02-13 11:50:00,24.85,24.87,24.65,24.71,1423000.0,24.85,24.87,24.65,24.71,1423000.0
2008-02-13 12:00:00,24.68,24.93,24.67,24.91,1848000.0,24.68,24.93,24.67,24.91,1848000.0
2008-02-13 12:10:00,24.93,24.93,24.81,24.85,1371000.0,24.93,24.93,24.81,24.85,1371000.0
2008-02-13 12:20:00,24.85,25.0,24.85,24.95,1345000.0,24.85,25.0,24.85,24.95,1345000.0
2008-02-13 12:30:00,24.97,25.07,24.91,24.94,1803000.0,24.97,25.07,24.91,24.94,1803000.0
2008-02-13 12:40:00,24.92,24.98,24.87,24.94,860000.0,24.92,24.98,24.87,24.94,860000.0
2008-02-13 12:50:00,24.94,24.97,24.85,24.91,728000.0,24.94,24.97,24.85,24.91,728000.0
2008-02-13 13:00:00,24.9,25.0,24.87,24.97,991000.0,24.9,25.0,24.87,24.97,991000.0
2008-02-13 13:10:00,24.97,25.2,24.96,25.15,1980000.0,24.97,25.2,24.96,25.15,1980000.0
2008-02-13 13:20:00,25.15,25.25,25.12,25.18,1925000.0,25.15,25.25,25.12,25.18,1925000.0
2008-02-13 13:30:00,25.18,25.49,25.18,25.46,2138000.0,25.18,25.49,25.18,25.46,2138000.0
2008-02-13 13:40:00,25.47,25.56,25.42,25.48,2796000.0,25.47,25.56,25.42,25.48,2796000.0
2008-02-13 13:50:00,25.49,25.54,25.1,25.23,3060000.0,25.49,25.54,25.1,25.23,3060000.0
2008-02-13 14:00:00,25.24,25.33,25.08,25.25,1905000.0,25.24,25.33,25.08,25.25,1905000.0
2008-02-13 14:10:00,25.26,25.3,25.05,25.21,1618000.0,25.26,25.3,25.05,25.21,1618000.0
2008-02-13 14:20:00,25.2,25.23,25.01,25.12,1174000.0,25.2,25.23,25.01,25.12,1174000.0
2008-02-13 14:30:00,25.13,25.37,25.08,25.33,1654000.0,25.13,25.37,25.08,25.33,1654000.0
2008-02-13 14:40:00,25.34,25.5,25.32,25.41,2310000.0,25.34,25.5,25.32,25.41,2310000.0
2008-02-13 14:50:00,25.43,25.76,25.38,25.66,2800000.0,25.43,25.76,25.38,25.66,2800000.0
2008-02-13 15:00:00,25.67,25.85,25.58,25.77,3840000.0,25.67,25.85,25.58,25.77,3840000.0
2008-02-13 15:10:00,25.78,25.87,25.55,25.66,3010000.0,25.78,25.87,25.55,25.66,3010000.0
2008-02-13 15:20:00,25.65,25.8,25.65,25.75,2261000.0,25.65,25.8,25.65,25.75,2261000.0
2008-02-13 15:30:00,25.74,26.01,25.69,25.97,3328000.0,25.74,26.01,25.69,25.97,3328000.0
2008-02-13 15:40:00,25.97,26.19,25.91,26.11,5080000.0,25.97,26.19,25.91,26.11,5080000.0
2008-02-13 15:50:00,26.1,26.2,26.02,26.12,5759000.0,26.1,26.2,26.02,26.12,5759000.0
2008-02-14 09:30:00,27.4,27.46,26.16,26.69,14460000.0,27.4,27.46,26.16,26.69,14460000.0
2008-02-14 09:40:00,26.69,27.75,26.5,27.69,11596000.0,26.69,27.75,26.5,27.69,11596000.0
2008-02-14 09:50:00,27.7,28.04,27.58,27.68,10039000.0,27.7,28.04,27.58,27.68,10039000.0
2008-02-14 10:00:00,27.69,27.89,27.35,27.41,6545000.0,27.69,27.89,27.35,27.41,6545000.0
2008-02-14 10:10:00,27.42,27.57,27.22,27.44,5085000.0,27.42,27.57,27.22,27.44,5085000.0
2008-02-14 10:20:00,27.44,27.72,27.24,27.24,4500000.0,27.44,27.72,27.24,27.24,4500000.0
2008-02-14 10:30:00,27.26,27.44,27.05,27.23,3805000.0,27.26,27.44,27.05,27.23,3805000.0
2008-02-14 10:40:00,27.24,27.33,27.01,27.17,3322000.0,27.24,27.33,27.01,27.17,3322000.0
2008-02-14 10:50:00,27.17,27.18,26.86,26.9,3463000.0,27.17,27.18,26.86,26.9,3463000.0
2008-02-14 11:00:00,26.89,26.98,26.58,26.6,4128000.0,26.89,26.98,26.58,26.6,4128000.0
2008-02-14 11:10:00,26.6,26.66,26.32,26.46,5784000.0,26.6,26.66,26.32,26.46,5784000.0
2008-02-14 11:20:00,26.46,26.73,26.38,26.72,3733000.0,26.46,26.73,26.38,26.72,3733000.0
2008-02-14 11:30:00,26.72,26.85,26.66,26.74,2979000.0,26.72,26.85,26.66,26.74,2979000.0
2008-02-14 11:40:00,26.74,26.78,26.48,26.62,2937000.0,26.74,26.78,26.48,26.62,2937000.0
2008-02-14 11:50:00,26.62,26.8,26.62,26.68,2026000.0,26.62,26.8,26.62,26.68,2026000.0
2008-02-14 12:00:00,26.68,26.77,26.45,26.69,2674000.0,26.68,26.77,26.45,26.69,2674000.0
2008-02-14 12:10:00,26.7,26.82,26.54,26.73,2253000.0,26.7,26.82,26.54,26.73,2253000.0
2008-02-14 12:20:00,26.72,26.75,26.56,26.7,1482000.0,26.72,26.75,26.56,26.7,1482000.0
2008-02-14 12:30:00,26.7,26.7,26.3,26.3,2378000.0,26.7,26.7,26.3,26.3,2378000.0
2008-02-14 12:40:00,26.3,26.36,26.02,26.04,5066000.0,26.3,26.36,26.02,26.04,5066000.0
2008-02-14 12:50:00,26.02,26.25,25.96,26.17,3418000.0,26.02,26.25,25.96,26.17,3418000.0
2008-02-14 13:00:00,26.18,26.38,26.14,26.24,2795000.0,26.18,26.38,26.14,26.24,2795000.0
2008-02-14 13:10:00,26.26,26.43,26.16,26.32,2222000.0,26.26,26.43,26.16,26.32,2222000.0
2008-02-14 13:20:00,26.32,26.34,26.23,26.34,1704000.0,26.32,26.34,26.23,26.34,1704000.0
2008-02-14 13:30:00,26.35,26.63,26.32,26.51,3426000.0,26.35,26.63,26.32,26.51,3426000.0
2008-02-14 13:40:00,26.51,26.53,26.41,26.48,1044000.0,26.51,26.53,26.41,26.48,1044000.0
2008-02-14 13:50:00,26.48,26.7,26.3,26.65,2799000.0,26.48,26.7,26.3,26.65,2799000.0
2008-02-14 14:00:00,26.66,26.85,26.54,26.69,3350000.0,26.66,26.85,26.54,26.69,3350000.0
2008-02-14 14:10:00,26.69,26.76,26.56,26.63,1829000.0,26.69,26.76,26.56,26.63,1829000.0
2008-02-14 14:20:00,26.64,26.67,26.3,26.36,2625000.0,26.64,26.67,26.3,26.36,2625000.0
2008-02-14 14:30:00,26.35,26.51,26.33,26.5,1950000.0,26.35,26.51,26.33,26.5,1950000.0
2008-02-14 14:40:00,26.49,26.49,26.21,26.32,2543000.0,26.49,26.49,26.21,26.32,2543000.0
2008-02-14 14:50:00,26.32,26.46,26.25,26.36,1969000.0,26.32,26.46,26.25,26.36,1969000.0
2008-02-14 15:00:00,26.36,26.58,26.35,26.53,2872000.0,26.36,26.58,26.35,26.53,2872000.0
2008-02-14 15:10:00,26.53,26.67,26.41,26.64,3167000.0,26.53,26.67,26.41,26.64,3167000.0
2008-02-14 15:20:00,26.64,26.67,26.55,26.59,1920000.0,26.64,26.67,26.55,26.59,1920000.0
2008-02-14 15:30:00,26.58,26.66,26.46,26.48,2131000.0,26.58,26.66,26.46,26.48,2131000.0
2008-02-14 15:40:00,26.46,26.51,26.41,26.49,2446000.0,26.46,26.51,26.41,26.49,2446000.0
2008-02-14 15:50:00,26.49,26.66,26.39,26.53,4598000.0,26.49,26.66,26.39,26.53,4598000.0
2008-02-15 09:30:00,26.06,26.32,25.9,26.18,3426000.0,26.06,26.32,25.9,26.18,3426000.0
2008-02-15 09:40:00,26.17,26.5,26.17,26.27,3089000.0,26.17,26.5,26.17,26.27,3089000.0
2008-02-15 09:50:00,26.29,26.36,26.03,26.14,3196000.0,26.29,26.36,26.03,26.14,3196000.0
2008-02-15 10:00:00,26.15,26.26,26.1,26.21,2108000.0,26.15,26.26,26.1,26.21,2108000.0
2008-02-15 10:10:00,26.22,26.4,26.19,26.32,3048000.0,26.22,26.4,26.19,26.32,3048000.0
2008-02-15 10:20:00,26.32,26.48,26.3,26.37,2212000.0,26.32,26.48,26.3,26.37,2212000.0
2008-02-15 10:30:00,26.37,26.45,26.26,26.29,1429000.0,26.37,26.45,26.26,26.29,1429000.0
2008-02-15 10:40:00,26.28,26.32,26.18,26.23,1041000.0,26.28,26.32,26.18,26.23,1041000.0
2008-02-15 10:50:00,26.23,26.32,26.1,26.21,1806000.0,26.23,26.32,26.1,26.21,1806000.0
2008-02-15 11:00:00,26.2,26.22,26.06,26.13,1613000.0,26.2,26.22,26.06,26.13,1613000.0
2008-02-15 11:10:00,26.12,26.25,26.1,26.16,1191000.0,26.12,26.25,26.1,26.16,1191000.0
2008-02-15 11:20:00,26.15,26.16,26.07,26.1,981000.0,26.15,26.16,26.07,26.1,981000.0
2008-02-15 11:30:00,26.1,26.13,25.98,25.98,1960000.0,26.1,26.13,25.98,25.98,1960000.0
2008-02-15 11:40:00,25.98,26.11,25.97,26.09,1549000.0,25.98,26.11,25.97,26.09,1549000.0
2008-02-15 11:50:00,26.08,26.11,26.03,26.09,942000.0,26.08,26.11,26.03,26.09,942000.0
2008-02-15 12:00:00,26.08,26.12,25.97,25.98,1575000.0,26.08,26.12,25.97,25.98,1575000.0
2008-02-15 12:10:00,25.97,26.06,25.82,25.83,1457000.0,25.97,26.06,25.82,25.83,1457000.0
2008-02-15 12:20:00,25.82,25.88,25.64,25.7,2885000.0,25.82,25.88,25.64,25.7,2885000.0
2008-02-15 12:30:00,25.7,25.72,25.6,25.71,2071000.0,25.7,25.72,25.6,25.71,2071000.0
2008-02-15 12:40:00,25.71,25.77,25.63,25.69,1573000.0,25.71,25.77,25.63,25.69,1573000.0
2008-02-15 12:50:00,25.7,25.8,25.66,25.72,1287000.0,25.7,25.8,25.66,25.72,1287000.0
2008-02-15 13:00:00,25.7,25.73,25.57,25.6,1380000.0,25.7,25.73,25.57,25.6,1380000.0
2008-02-15 13:10:00,25.59,25.74,25.58,25.65,1152000.0,25.59,25.74,25.58,25.65,1152000.0
2008-02-15 13:20:00,25.65,25.69,25.53,25.54,1138000.0,25.65,25.69,25.53,25.54,1138000.0
2008-02-15 13:30:00,25.55,25.59,25.52,25.56,885000.0,25.55,25.59,25.52,25.56,885000.0
2008-02-15 13:40:00,25.56,25.75,25.56,25.7,1636000.0,25.56,25.75,25.56,25.7,1636000.0
2008-02-15 13:50:00,25.71,25.83,25.71,25.79,1352000.0,25.71,25.83,25.71,25.79,1352000.0
2008-02-15 14:00:00,25.79,25.81,25.64,25.69,865000.0,25.79,25.81,25.64,25.69,865000.0
2008-02-15 14:10:00,25.69,25.73,25.63,25.67,634000.0,25.69,25.73,25.63,25.67,634000.0
2008-02-15 14:20:00,25.67,25.7,25.64,25.68,565000.0,25.67,25.7,25.64,25.68,565000.0
2008-02-15 14:30:00,25.68,25.76,25.66,25.69,846000.0,25.68,25.76,25.66,25.69,846000.0
2008-02-15 14:40:00,25.69,25.72,25.64,25.72,599000.0,25.69,25.72,25.64,25.72,599000.0
2008-02-15 14:50:00,25.71,25.79,25.69,25.75,994000.0,25.71,25.79,25.69,25.75,994000.0
2008-02-15 15:00:00,25.75,25.83,25.75,25.78,1566000.0,25.75,25.83,25.75,25.78,1566000.0
2008-02-15 15:10:00,25.78,25.92,25.76,25.91,1884000.0,25.78,25.92,25.76,25.91,1884000.0
2008-02-15 15:20:00,25.91,25.95,25.85,25.88,1265000.0,25.91,25.95,25.85,25.88,1265000.0
2008-02-15 15:30:00,25.88,25.91,25.76,25.9,1534000.0,25.88,25.91,25.76,25.9,1534000.0
2008-02-15 15:40:00,25.89,25.91,25.86,25.91,1539000.0,25.89,25.91,25.86,25.91,1539000.0
2008-02-15 15:50:00,25.91,25.99,25.88,25.89,2958000.0,25.91,25.99,25.88,25.89,2958000.0
2008-02-19 09:30:00,26.32,26.67,26.17,26.28,6883000.0,26.32,26.67,26.17,26.28,6883000.0
2008-02-19 09:40:00,26.28,26.38,26.0,26.07,3588000.0,26.28,26.38,26.0,26.07,3588000.0
2008-02-19 09:50:00,26.1,26.16,25.9,26.09,2552000.0,26.1,26.16,25.9,26.09,2552000.0
2008-02-19 10:00:00,26.06,26.15,25.82,25.91,2318000.0,26.06,26.15,25.82,25.91,2318000.0
2008-02-19 10:10:00,25.94,26.11,25.82,26.09,1938000.0,25.94,26.11,25.82,26.09,1938000.0
2008-02-19 10:20:00,26.08,26.13,25.97,26.01,1533000.0,26.08,26.13,25.97,26.01,1533000.0
2008-02-19 10:30:00,26.01,26.02,25.6,25.71,2227000.0,26.01,26.02,25.6,25.71,2227000.0
2008-02-19 10:40:00,25.7,25.76,25.36,25.43,2915000.0,25.7,25.76,25.36,25.43,2915000.0
2008-02-19 10:50:00,25.44,25.52,25.27,25.37,2184000.0,25.44,25.52,25.27,25.37,2184000.0
2008-02-19 11:00:00,25.37,25.4,25.1,25.17,2397000.0,25.37,25.4,25.1,25.17,2397000.0
2008-02-19 11:10:00,25.17,25.23,25.05,25.18,1678000.0,25.17,25.23,25.05,25.18,1678000.0
2008-02-19 11:20:00,25.15,25.36,25.08,25.17,1813000.0,25.15,25.36,25.08,25.17,1813000.0
2008-02-19 11:30:00,25.2,25.4,25.17,25.31,1272000.0,25.2,25.4,25.17,25.31,1272000.0
2008-02-19 11:40:00,25.31,25.4,25.2,25.29,850000.0,25.31,25.4,25.2,25.29,850000.0
2008-02-19 11:50:00,25.29,25.38,25.24,25.36,791000.0,25.29,25.38,25.24,25.36,791000.0
2008-02-19 12:00:00,25.36,25.38,25.26,25.35,630000.0,25.36,25.38,25.26,25.35,630000.0
2008-02-19 12:10:00,25.36,25.52,25.34,25.52,1180000.0,25.36,25.52,25.34,25.52,1180000.0
2008-02-19 12:20:00,25.52,25.56,25.44,25.5,1293000.0,25.52,25.56,25.44,25.5,1293000.0
2008-02-19 12:30:00,25.49,25.5,25.3,25.33,1372000.0,25.49,25.5,25.3,25.33,1372000.0
2008-02-19 12:40:00,25.33,25.42,25.26,25.29,883000.0,25.33,25.42,25.26,25.29,883000.0
2008-02-19 12:50:00,25.3,25.37,25.24,25.24,643000.0,25.3,25.37,25.24,25.24,643000.0
2008-02-19 13:00:00,25.26,25.39,25.24,25.36,579000.0,25.26,25.39,25.24,25.36,579000.0
2008-02-19 13:10:00,25.36,25.45,25.32,25.43,660000.0,25.36,25.45,25.32,25.43,660000.0
2008-02-19 13:20:00,25.43,25.44,25.38,25.38,581000.0,25.43,25.44,25.38,25.38,581000.0
2008-02-19 13:30:00,25.39,25.39,25.3,25.35,748000.0,25.39,25.39,25.3,25.35,748000.0
2008-02-19 13:40:00,25.34,25.38,25.2,25.24,1056000.0,25.34,25.38,25.2,25.24,1056000.0
2008-02-19 13:50:00,25.24,25.26,25.01,25.07,1519000.0,25.24,25.26,25.01,25.07,1519000.0
2008-02-19 14:00:00,25.07,25.09,25.0,25.03,1196000.0,25.07,25.09,25.0,25.03,1196000.0
2008-02-19 14:10:00,25.04,25.15,24.98,25.11,1762000.0,25.04,25.15,24.98,25.11,1762000.0
2008-02-19 14:20:00,25.13,25.2,25.08,25.1,1194000.0,25.13,25.2,25.08,25.1,1194000.0
2008-02-19 14:30:00,25.1,25.11,24.95,25.02,1797000.0,25.1,25.11,24.95,25.02,1797000.0
2008-02-19 14:40:00,25.02,25.03,24.78,24.84,2610000.0,25.02,25.03,24.78,24.84,2610000.0
2008-02-19 14:50:00,24.83,24.89,24.68,24.7,1903000.0,24.83,24.89,24.68,24.7,1903000.0
2008-02-19 15:00:00,24.7,24.78,24.58,24.7,2706000.0,24.7,24.78,24.58,24.7,2706000.0
2008-02-19 15:10:00,24.7,24.77,24.62,24.65,1833000.0,24.7,24.77,24.62,24.65,1833000.0
2008-02-19 15:20:00,24.66,24.68,24.46,24.5,2366000.0,24.66,24.68,24.46,24.5,2366000.0
2008-02-19 15:30:00,24.51,24.66,24.47,24.63,2643000.0,24.51,24.66,24.47,24.63,2643000.0
2008-02-19 15:40:00,24.63,24.74,24.51,24.51,2603000.0,24.63,24.74,24.51,24.51,2603000.0
2008-02-19 15:50:00,24.52,24.7,24.45,24.69,2556000.0,24.52,24.7,24.45,24.69,2556000.0
2008-02-20 09:30:00,23.97,24.2,23.77,23.99,3973000.0,23.97,24.2,23.77,23.99,3973000.0
2008-02-20 09:40:00,24.0,24.22,23.97,24.11,2634000.0,24.0,24.22,23.97,24.11,2634000.0
2008-02-20 09:50:00,24.1,24.13,23.66,23.74,3645000.0,24.1,24.13,23.66,23.74,3645000.0
2008-02-20 10:00:00,23.74,23.79,23.5,23.54,2933000.0,23.74,23.79,23.5,23.54,2933000.0
2008-02-20 10:10:00,23.54,23.86,23.44,23.85,3387000.0,23.54,23.86,23.44,23.85,3387000.0
2008-02-20 10:20:00,23.84,23.91,23.76,23.8,2431000.0,23.84,23.91,23.76,23.8,2431000.0
2008-02-20 10:30:00,23.8,23.81,23.62,23.77,2193000.0,23.8,23.81,23.62,23.77,2193000.0
2008-02-20 10:40:00,23.77,23.85,23.71,23.72,1197000.0,23.77,23.85,23.71,23.72,1197000.0
2008-02-20 10:50:00,23.74,23.75,23.65,23.72,1060000.0,23.74,23.75,23.65,23.72,1060000.0
2008-02-20 11:00:00,23.72,23.76,23.62,23.62,1192000.0,23.72,23.76,23.62,23.62,1192000.0
2008-02-20 11:10:00,23.62,23.79,23.62,23.76,1223000.0,23.62,23.79,23.62,23.76,1223000.0
2008-02-20 11:20:00,23.77,24.01,23.76,23.98,1909000.0,23.77,24.01,23.76,23.98,1909000.0
2008-02-20 11:30:00,23.99,24.07,23.85,23.88,1629000.0,23.99,24.07,23.85,23.88,1629000.0
2008-02-20 11:40:00,23.88,23.89,23.76,23.83,896000.0,23.88,23.89,23.76,23.83,896000.0
2008-02-20 11:50:00,23.83,23.92,23.81,23.82,1058000.0,23.83,23.92,23.81,23.82,1058000.0
2008-02-20 12:00:00,23.82,24.39,23.79,24.31,2851000.0,23.82,24.39,23.79,24.31,2851000.0
2008-02-20 12:10:00,24.31,24.5,24.27,24.36,3327000.0,24.31,24.5,24.27,24.36,3327000.0
2008-02-20 12:20:00,24.35,24.65,24.34,24.45,2826000.0,24.35,24.65,24.34,24.45,2826000.0
2008-02-20 12:30:00,24.46,24.5,24.25,24.26,1228000.0,24.46,24.5,24.25,24.26,1228000.0
2008-02-20 12:40:00,24.26,24.38,24.19,24.3,1617000.0,24.26,24.38,24.19,24.3,1617000.0
2008-02-20 12:50:00,24.3,24.43,24.28,24.35,768000.0,24.3,24.43,24.28,24.35,768000.0
2008-02-20 13:00:00,24.35,24.56,24.3,24.5,1711000.0,24.35,24.56,24.3,24.5,1711000.0
2008-02-20 13:10:00,24.49,24.6,24.49,24.49,1058000.0,24.49,24.6,24.49,24.49,1058000.0
2008-02-20 13:20:00,24.49,24.5,24.37,24.4,1033000.0,24.49,24.5,24.37,24.4,1033000.0
2008-02-20 13:30:00,24.4,24.4,24.22,24.31,998000.0,24.4,24.4,24.22,24.31,998000.0
2008-02-20 13:40:00,24.31,24.47,24.31,24.41,881000.0,24.31,24.47,24.31,24.41,881000.0
2008-02-20 13:50:00,24.39,24.56,24.39,24.46,996000.0,24.39,24.56,24.39,24.46,996000.0
2008-02-20 14:00:00,24.47,24.58,24.17,24.18,2659000.0,24.47,24.58,24.17,24.18,2659000.0
2008-02-20 14:10:00,24.2,24.28,24.04,24.22,2218000.0,24.2,24.28,24.04,24.22,2218000.0
2008-02-20 14:20:00,24.24,24.45,24.14,24.4,2050000.0,24.24,24.45,24.14,24.4,2050000.0
2008-02-20 14:30:00,24.36,24.48,24.31,24.36,1506000.0,24.36,24.48,24.31,24.36,1506000.0
2008-02-20 14:40:00,24.36,24.78,24.28,24.77,2526000.0,24.36,24.78,24.28,24.77,2526000.0
2008-02-20 14:50:00,24.77,25.03,24.75,24.92,4167000.0,24.77,25.03,24.75,24.92,4167000.0
2008-02-20 15:00:00,24.9,24.92,24.77,24.85,2014000.0,24.9,24.92,24.77,24.85,2014000.0
2008-02-20 15:10:00,24.86,24.9,24.58,24.64,2609000.0,24.86,24.9,24.58,24.64,2609000.0
2008-02-20 15:20:00,24.64,24.72,24.58,24.61,1487000.0,24.64,24.72,24.58,24.61,1487000.0
2008-02-20 15:30:00,24.63,24.83,24.52,24.83,1813000.0,24.63,24.83,24.52,24.83,1813000.0
2008-02-20 15:40:00,24.81,24.86,24.61,24.67,1485000.0,24.81,24.86,24.61,24.67,1485000.0
2008-02-20 15:50:00,24.67,24.77,24.66,24.7,1786000.0,24.67,24.77,24.66,24.7,1786000.0
2008-02-21 09:30:00,25.07,25.17,24.82,25.04,2911000.0,25.07,25.17,24.82,25.04,2911000.0
2008-02-21 09:40:00,25.04,25.08,24.56,24.71,3706000.0,25.04,25.08,24.56,24.71,3706000.0
2008-02-21 09:50:00,24.71,24.79,24.63,24.68,1467000.0,24.71,24.79,24.63,24.68,1467000.0
2008-02-21 10:00:00,24.68,24.68,24.24,24.3,3018000.0,24.68,24.68,24.24,24.3,3018000.0
2008-02-21 10:10:00,24.3,24.55,24.27,24.52,1887000.0,24.3,24.55,24.27,24.52,1887000.0
2008-02-21 10:20:00,24.51,24.52,24.38,24.43,1160000.0,24.51,24.52,24.38,24.43,1160000.0
2008-02-21 10:30:00,24.42,24.46,24.24,24.24,1492000.0,24.42,24.46,24.24,24.24,1492000.0
2008-02-21 10:40:00,24.24,24.25,24.12,24.22,1766000.0,24.24,24.25,24.12,24.22,1766000.0
2008-02-21 10:50:00,24.22,24.25,23.98,24.05,2205000.0,24.22,24.25,23.98,24.05,2205000.0
2008-02-21 11:00:00,24.05,24.23,24.02,24.18,1064000.0,24.05,24.23,24.02,24.18,1064000.0
2008-02-21 11:10:00,24.2,24.23,24.16,24.2,937000.0,24.2,24.23,24.16,24.2,937000.0
2008-02-21 11:20:00,24.19,24.21,24.05,24.19,934000.0,24.19,24.21,24.05,24.19,934000.0
2008-02-21 11:30:00,24.19,24.35,24.18,24.3,1612000.0,24.19,24.35,24.18,24.3,1612000.0
2008-02-21 11:40:00,24.31,24.5,24.21,24.43,1510000.0,24.31,24.5,24.21,24.43,1510000.0
2008-02-21 11:50:00,24.44,24.45,24.34,24.38,943000.0,24.44,24.45,24.34,24.38,943000.0
2008-02-21 12:00:00,24.37,24.38,24.29,24.32,714000.0,24.37,24.38,24.29,24.32,714000.0
2008-02-21 12:10:00,24.34,24.39,24.28,24.34,585000.0,24.34,24.39,24.28,24.34,585000.0
2008-02-21 12:20:00,24.3,24.31,24.2,24.29,719000.0,24.3,24.31,24.2,24.29,719000.0
2008-02-21 12:30:00,24.27,24.27,24.18,24.24,613000.0,24.27,24.27,24.18,24.24,613000.0
2008-02-21 12:40:00,24.23,24.37,24.23,24.25,696000.0,24.23,24.37,24.23,24.25,696000.0
2008-02-21 12:50:00,24.25,24.3,24.2,24.2,514000.0,24.25,24.3,24.2,24.2,514000.0
2008-02-21 13:00:00,24.2,24.25,24.17,24.24,679000.0,24.2,24.25,24.17,24.24,679000.0
2008-02-21 13:10:00,24.22,24.22,24.09,24.16,945000.0,24.22,24.22,24.09,24.16,945000.0
2008-02-21 13:20:00,24.15,24.25,24.09,24.25,729000.0,24.15,24.25,24.09,24.25,729000.0
2008-02-21 13:30:00,24.24,24.25,24.13,24.19,696000.0,24.24,24.25,24.13,24.19,696000.0
2008-02-21 13:40:00,24.18,24.25,24.15,24.15,585000.0,24.18,24.25,24.15,24.15,585000.0
2008-02-21 13:50:00,24.16,24.21,24.14,24.18,748000.0,24.16,24.21,24.14,24.18,748000.0
2008-02-21 14:00:00,24.18,24.27,24.17,24.26,876000.0,24.18,24.27,24.17,24.26,876000.0
2008-02-21 14:10:00,24.27,24.28,24.2,24.26,640000.0,24.27,24.28,24.2,24.26,640000.0
2008-02-21 14:20:00,24.26,24.36,24.24,24.35,941000.0,24.26,24.36,24.24,24.35,941000.0
2008-02-21 14:30:00,24.37,24.38,24.29,24.3,883000.0,24.37,24.38,24.29,24.3,883000.0
2008-02-21 14:40:00,24.31,24.31,24.06,24.07,1662000.0,24.31,24.31,24.06,24.07,1662000.0
2008-02-21 14:50:00,24.08,24.16,24.07,24.13,1199000.0,24.08,24.16,24.07,24.13,1199000.0
2008-02-21 15:00:00,24.13,24.15,24.07,24.12,1640000.0,24.13,24.15,24.07,24.12,1640000.0
2008-02-21 15:10:00,24.11,24.13,24.02,24.09,1623000.0,24.11,24.13,24.02,24.09,1623000.0
2008-02-21 15:20:00,24.08,24.22,24.0,24.17,2281000.0,24.08,24.22,24.0,24.17,2281000.0
2008-02-21 15:30:00,24.17,24.25,24.11,24.16,1452000.0,24.17,24.25,24.11,24.16,1452000.0
2008-02-21 15:40:00,24.16,24.23,24.14,24.22,1537000.0,24.16,24.23,24.14,24.22,1537000.0
2008-02-21 15:50:00,24.21,24.32,24.17,24.28,2389000.0,24.21,24.32,24.17,24.28,2389000.0
2008-02-22 09:30:00,24.28,24.43,24.07,24.23,2725000.0,24.28,24.43,24.07,24.23,2725000.0
2008-02-22 09:40:00,24.23,24.62,24.15,24.52,2928000.0,24.23,24.62,24.15,24.52,2928000.0
2008-02-22 09:50:00,24.51,24.55,24.32,24.43,2017000.0,24.51,24.55,24.32,24.43,2017000.0
2008-02-22 10:00:00,24.44,24.44,24.23,24.33,1905000.0,24.44,24.44,24.23,24.33,1905000.0
2008-02-22 10:10:00,24.35,24.38,24.16,24.3,1518000.0,24.35,24.38,24.16,24.3,1518000.0
2008-02-22 10:20:00,24.29,24.29,23.98,24.12,2618000.0,24.29,24.29,23.98,24.12,2618000.0
2008-02-22 10:30:00,24.12,24.17,24.02,24.05,1313000.0,24.12,24.17,24.02,24.05,1313000.0
2008-02-22 10:40:00,24.04,24.12,23.97,24.04,1547000.0,24.04,24.12,23.97,24.04,1547000.0
2008-02-22 10:50:00,24.04,24.15,23.99,24.01,1234000.0,24.04,24.15,23.99,24.01,1234000.0
2008-02-22 11:00:00,24.01,24.12,24.0,24.06,670000.0,24.01,24.12,24.0,24.06,670000.0
2008-02-22 11:10:00,24.06,24.25,24.01,24.2,1314000.0,24.06,24.25,24.01,24.2,1314000.0
2008-02-22 11:20:00,24.21,24.25,24.14,24.17,680000.0,24.21,24.25,24.14,24.17,680000.0
2008-02-22 11:30:00,24.18,24.27,24.16,24.24,663000.0,24.18,24.27,24.16,24.24,663000.0
2008-02-22 11:40:00,24.23,24.25,24.14,24.16,791000.0,24.23,24.25,24.14,24.16,791000.0
2008-02-22 11:50:00,24.18,24.2,24.13,24.15,583000.0,24.18,24.2,24.13,24.15,583000.0
2008-02-22 12:00:00,24.14,24.17,23.88,23.91,1497000.0,24.14,24.17,23.88,23.91,1497000.0
2008-02-22 12:10:00,23.92,23.94,23.78,23.81,1408000.0,23.92,23.94,23.78,23.81,1408000.0
2008-02-22 12:20:00,23.81,23.93,23.81,23.92,811000.0,23.81,23.93,23.81,23.92,811000.0
2008-02-22 12:30:00,23.92,23.94,23.82,23.9,837000.0,23.92,23.94,23.82,23.9,837000.0
2008-02-22 12:40:00,23.9,24.0,23.87,23.93,840000.0,23.9,24.0,23.87,23.93,840000.0
2008-02-22 12:50:00,23.92,23.98,23.85,23.89,868000.0,23.92,23.98,23.85,23.89,868000.0
2008-02-22 13:00:00,23.9,23.92,23.82,23.9,830000.0,23.9,23.92,23.82,23.9,830000.0
2008-02-22 13:10:00,23.89,24.08,23.88,24.02,909000.0,23.89,24.08,23.88,24.02,909000.0
2008-02-22 13:20:00,24.02,24.09,23.92,23.92,1502000.0,24.02,24.09,23.92,23.92,1502000.0
2008-02-22 13:30:00,23.93,23.97,23.83,23.88,848000.0,23.93,23.97,23.83,23.88,848000.0
2008-02-22 13:40:00,23.89,23.91,23.81,23.88,793000.0,23.89,23.91,23.81,23.88,793000.0
2008-02-22 13:50:00,23.87,23.92,23.84,23.87,494000.0,23.87,23.92,23.84,23.87,494000.0
2008-02-22 14:00:00,23.87,23.88,23.7,23.74,1170000.0,23.87,23.88,23.7,23.74,1170000.0
2008-02-22 14:10:00,23.74,23.84,23.71,23.81,495000.0,23.74,23.84,23.71,23.81,495000.0
2008-02-22 14:20:00,23.8,23.83,23.73,23.74,437000.0,23.8,23.83,23.73,23.74,437000.0
2008-02-22 14:30:00,23.74,23.85,23.67,23.8,863000.0,23.74,23.85,23.67,23.8,863000.0
2008-02-22 14:40:00,23.79,23.93,23.79,23.9,981000.0,23.79,23.93,23.79,23.9,981000.0
2008-02-22 14:50:00,23.9,23.92,23.82,23.88,861000.0,23.9,23.92,23.82,23.88,861000.0
2008-02-22 15:00:00,23.88,23.94,23.84,23.87,900000.0,23.88,23.94,23.84,23.87,900000.0
2008-02-22 15:10:00,23.87,23.88,23.71,23.77,954000.0,23.87,23.88,23.71,23.77,954000.0
2008-02-22 15:20:00,23.78,23.88,23.76,23.88,800000.0,23.78,23.88,23.76,23.88,800000.0
2008-02-22 15:30:00,23.88,24.34,23.86,24.31,3259000.0,23.88,24.34,23.86,24.31,3259000.0
2008-02-22 15:40:00,24.32,24.37,24.21,24.29,2172000.0,24.32,24.37,24.21,24.29,2172000.0
2008-02-22 15:50:00,24.29,24.5,24.26,24.48,2464000.0,24.29,24.5,24.26,24.48,2464000.0
2008-02-25 09:30:00,24.06,24.35,24.03,24.21,2630000.0,24.06,24.35,24.03,24.21,2630000.0
2008-02-25 09:40:00,24.19,24.25,24.01,24.06,2221000.0,24.19,24.25,24.01,24.06,2221000.0
2008-02-25 09:50:00,24.08,24.1,23.6,23.63,3003000.0,24.08,24.1,23.6,23.63,3003000.0
2008-02-25 10:00:00,23.63,23.81,23.53,23.74,3492000.0,23.63,23.81,23.53,23.74,3492000.0
2008-02-25 10:10:00,23.73,23.89,23.67,23.85,2623000.0,23.73,23.89,23.67,23.85,2623000.0
2008-02-25 10:20:00,23.84,24.15,23.81,24.14,2972000.0,23.84,24.15,23.81,24.14,2972000.0
2008-02-25 10:30:00,24.13,24.14,23.9,23.91,1985000.0,24.13,24.14,23.9,23.91,1985000.0
2008-02-25 10:40:00,23.91,23.96,23.85,23.88,1529000.0,23.91,23.96,23.85,23.88,1529000.0
2008-02-25 10:50:00,23.88,23.92,23.69,23.78,2649000.0,23.88,23.92,23.69,23.78,2649000.0
2008-02-25 11:00:00,23.79,23.9,23.77,23.84,1781000.0,23.79,23.9,23.77,23.84,1781000.0
2008-02-25 11:10:00,23.84,23.88,23.77,23.85,1852000.0,23.84,23.88,23.77,23.85,1852000.0
2008-02-25 11:20:00,23.85,23.99,23.83,23.88,1572000.0,23.85,23.99,23.83,23.88,1572000.0
2008-02-25 11:30:00,23.89,23.94,23.77,23.77,1604000.0,23.89,23.94,23.77,23.77,1604000.0
2008-02-25 11:40:00,23.77,23.84,23.71,23.8,1530000.0,23.77,23.84,23.71,23.8,1530000.0
2008-02-25 11:50:00,23.8,23.84,23.72,23.74,895000.0,23.8,23.84,23.72,23.74,895000.0
2008-02-25 12:00:00,23.74,23.84,23.73,23.81,776000.0,23.74,23.84,23.73,23.81,776000.0
2008-02-25 12:10:00,23.81,23.96,23.81,23.83,961000.0,23.81,23.96,23.81,23.83,961000.0
2008-02-25 12:20:00,23.83,23.83,23.65,23.71,1110000.0,23.83,23.83,23.65,23.71,1110000.0
2008-02-25 12:30:00,23.72,23.78,23.65,23.77,879000.0,23.72,23.78,23.65,23.77,879000.0
2008-02-25 12:40:00,23.76,23.86,23.73,23.83,861000.0,23.76,23.86,23.73,23.83,861000.0
2008-02-25 12:50:00,23.82,23.87,23.77,23.79,686000.0,23.82,23.87,23.77,23.79,686000.0
2008-02-25 13:00:00,23.79,23.91,23.74,23.86,684000.0,23.79,23.91,23.74,23.86,684000.0
2008-02-25 13:10:00,23.86,23.87,23.78,23.79,511000.0,23.86,23.87,23.78,23.79,511000.0
2008-02-25 13:20:00,23.8,23.81,23.69,23.73,783000.0,23.8,23.81,23.69,23.73,783000.0
2008-02-25 13:30:00,23.74,23.75,23.51,23.57,1611000.0,23.74,23.75,23.51,23.57,1611000.0
2008-02-25 13:40:00,23.57,23.64,23.53,23.59,927000.0,23.57,23.64,23.53,23.59,927000.0
2008-02-25 13:50:00,23.58,23.73,23.57,23.68,1115000.0,23.58,23.73,23.57,23.68,1115000.0
2008-02-25 14:00:00,23.67,23.72,23.62,23.67,663000.0,23.67,23.72,23.62,23.67,663000.0
2008-02-25 14:10:00,23.67,23.77,23.64,23.72,934000.0,23.67,23.77,23.64,23.72,934000.0
2008-02-25 14:20:00,23.72,24.03,23.7,23.98,2413000.0,23.72,24.03,23.7,23.98,2413000.0
2008-02-25 14:30:00,23.98,24.05,23.73,23.82,2505000.0,23.98,24.05,23.73,23.82,2505000.0
2008-02-25 14:40:00,23.8,23.86,23.73,23.8,1024000.0,23.8,23.86,23.73,23.8,1024000.0
2008-02-25 14:50:00,23.78,23.96,23.74,23.82,1620000.0,23.78,23.96,23.74,23.82,1620000.0
2008-02-25 15:00:00,23.83,23.94,23.81,23.85,1332000.0,23.83,23.94,23.81,23.85,1332000.0
2008-02-25 15:10:00,23.85,24.09,23.75,24.02,2434000.0,23.85,24.09,23.75,24.02,2434000.0
2008-02-25 15:20:00,24.03,24.34,23.99,24.3,3169000.0,24.03,24.34,23.99,24.3,3169000.0
2008-02-25 15:30:00,24.29,24.5,24.22,24.49,3454000.0,24.29,24.5,24.22,24.49,3454000.0
2008-02-25 15:40:00,24.47,24.5,24.1,24.14,3162000.0,24.47,24.5,24.1,24.14,3162000.0
2008-02-25 15:50:00,24.15,24.22,24.0,24.1,2529000.0,24.15,24.22,24.0,24.1,2529000.0
2008-02-26 09:30:00,23.03,23.48,22.97,23.26,4800000.0,23.03,23.48,22.97,23.26,4800000.0
2008-02-26 09:40:00,23.27,23.39,23.12,23.26,3271000.0,23.27,23.39,23.12,23.26,3271000.0
2008-02-26 09:50:00,23.26,23.32,23.07,23.07,3399000.0,23.26,23.32,23.07,23.07,3399000.0
2008-02-26 10:00:00,23.07,23.37,22.99,23.31,4587000.0,23.07,23.37,22.99,23.31,4587000.0
2008-02-26 10:10:00,23.32,23.37,23.16,23.18,2046000.0,23.32,23.37,23.16,23.18,2046000.0
2008-02-26 10:20:00,23.18,23.2,22.9,22.99,2718000.0,23.18,23.2,22.9,22.99,2718000.0
2008-02-26 10:30:00,22.98,23.06,22.82,22.83,2273000.0,22.98,23.06,22.82,22.83,2273000.0
2008-02-26 10:40:00,22.83,23.05,22.75,23.05,2380000.0,22.83,23.05,22.75,23.05,2380000.0
2008-02-26 10:50:00,23.04,23.24,22.98,23.16,2566000.0,23.04,23.24,22.98,23.16,2566000.0
2008-02-26 11:00:00,23.17,23.45,23.14,23.22,3781000.0,23.17,23.45,23.14,23.22,3781000.0
2008-02-26 11:10:00,23.22,23.38,23.18,23.32,2344000.0,23.22,23.38,23.18,23.32,2344000.0
2008-02-26 11:20:00,23.33,23.58,23.31,23.46,2302000.0,23.33,23.58,23.31,23.46,2302000.0
2008-02-26 11:30:00,23.45,23.55,23.38,23.43,1142000.0,23.45,23.55,23.38,23.43,1142000.0
2008-02-26 11:40:00,23.43,23.59,23.38,23.56,1285000.0,23.43,23.59,23.38,23.56,1285000.0
2008-02-26 11:50:00,23.57,23.69,23.51,23.68,1679000.0,23.57,23.69,23.51,23.68,1679000.0
2008-02-26 12:00:00,23.69,24.0,23.64,23.85,3389000.0,23.69,24.0,23.64,23.85,3389000.0
2008-02-26 12:10:00,23.85,23.89,23.67,23.75,1960000.0,23.85,23.89,23.67,23.75,1960000.0
2008-02-26 12:20:00,23.74,23.98,23.73,23.8,2128000.0,23.74,23.98,23.73,23.8,2128000.0
2008-02-26 12:30:00,23.81,23.82,23.67,23.79,1313000.0,23.81,23.82,23.67,23.79,1313000.0
2008-02-26 12:40:00,23.79,23.82,23.71,23.74,1000000.0,23.79,23.82,23.71,23.74,1000000.0
2008-02-26 12:50:00,23.74,23.82,23.59,23.71,1633000.0,23.74,23.82,23.59,23.71,1633000.0
2008-02-26 13:00:00,23.73,23.88,23.7,23.81,1701000.0,23.73,23.88,23.7,23.81,1701000.0
2008-02-26 13:10:00,23.8,23.82,23.73,23.76,1011000.0,23.8,23.82,23.73,23.76,1011000.0
2008-02-26 13:20:00,23.75,23.88,23.75,23.82,1019000.0,23.75,23.88,23.75,23.82,1019000.0
2008-02-26 13:30:00,23.81,23.83,23.68,23.68,1183000.0,23.81,23.83,23.68,23.68,1183000.0
2008-02-26 13:40:00,23.69,23.75,23.61,23.65,1007000.0,23.69,23.75,23.61,23.65,1007000.0
2008-02-26 13:50:00,23.66,23.87,23.65,23.67,1659000.0,23.66,23.87,23.65,23.67,1659000.0
2008-02-26 14:00:00,23.69,23.71,23.5,23.54,1718000.0,23.69,23.71,23.5,23.54,1718000.0
2008-02-26 14:10:00,23.55,23.75,23.54,23.67,1474000.0,23.55,23.75,23.54,23.67,1474000.0
2008-02-26 14:20:00,23.66,23.77,23.63,23.75,1065000.0,23.66,23.77,23.63,23.75,1065000.0
2008-02-26 14:30:00,23.76,23.81,23.68,23.77,1564000.0,23.76,23.81,23.68,23.77,1564000.0
2008-02-26 14:40:00,23.77,23.98,23.72,23.96,2552000.0,23.77,23.98,23.72,23.96,2552000.0
2008-02-26 14:50:00,23.96,24.19,23.9,24.12,3718000.0,23.96,24.19,23.9,24.12,3718000.0
2008-02-26 15:00:00,24.12,24.13,23.79,23.88,2235000.0,24.12,24.13,23.79,23.88,2235000.0
2008-02-26 15:10:00,23.88,23.88,23.7,23.75,1682000.0,23.88,23.88,23.7,23.75,1682000.0
2008-02-26 15:20:00,23.74,23.82,23.66,23.82,1477000.0,23.74,23.82,23.66,23.82,1477000.0
2008-02-26 15:30:00,23.82,23.85,23.68,23.7,1961000.0,23.82,23.85,23.68,23.7,1961000.0
2008-02-26 15:40:00,23.71,23.72,23.62,23.68,1470000.0,23.71,23.72,23.62,23.68,1470000.0
2008-02-26 15:50:00,23.69,23.79,23.69,23.77,2337000.0,23.69,23.79,23.69,23.77,2337000.0
2008-02-27 09:30:00,23.76,24.2,23.75,24.2,4709000.0,23.76,24.2,23.75,24.2,4709000.0
2008-02-27 09:40:00,24.2,24.63,24.18,24.49,6210000.0,24.2,24.63,24.18,24.49,6210000.0
2008-02-27 09:50:00,24.49,24.53,24.35,24.43,2087000.0,24.49,24.53,24.35,24.43,2087000.0
2008-02-27 10:00:00,24.42,24.65,24.35,24.6,3855000.0,24.42,24.65,24.35,24.6,3855000.0
2008-02-27 10:10:00,24.58,25.03,24.51,25.01,5310000.0,24.58,25.03,24.51,25.01,5310000.0
2008-02-27 10:20:00,25.01,25.03,24.76,24.79,2545000.0,25.01,25.03,24.76,24.79,2545000.0
2008-02-27 10:30:00,24.79,25.23,24.77,25.18,3616000.0,24.79,25.23,24.77,25.18,3616000.0
2008-02-27 10:40:00,25.18,25.53,25.16,25.33,5441000.0,25.18,25.53,25.16,25.33,5441000.0
2008-02-27 10:50:00,25.33,25.41,25.12,25.16,3290000.0,25.33,25.41,25.12,25.16,3290000.0
2008-02-27 11:00:00,25.16,25.38,25.15,25.28,2585000.0,25.16,25.38,25.15,25.28,2585000.0
2008-02-27 11:10:00,25.28,25.28,25.04,25.25,2606000.0,25.28,25.28,25.04,25.25,2606000.0
2008-02-27 11:20:00,25.25,25.29,25.01,25.03,1701000.0,25.25,25.29,25.01,25.03,1701000.0
2008-02-27 11:30:00,25.04,25.18,25.0,25.12,2285000.0,25.04,25.18,25.0,25.12,2285000.0
2008-02-27 11:40:00,25.13,25.33,25.11,25.31,1864000.0,25.13,25.33,25.11,25.31,1864000.0
2008-02-27 11:50:00,25.32,25.41,25.26,25.38,1583000.0,25.32,25.41,25.26,25.38,1583000.0
2008-02-27 12:00:00,25.38,25.4,25.2,25.25,1303000.0,25.38,25.4,25.2,25.25,1303000.0
2008-02-27 12:10:00,25.25,25.4,25.25,25.3,1688000.0,25.25,25.4,25.25,25.3,1688000.0
2008-02-27 12:20:00,25.3,25.35,25.25,25.33,874000.0,25.3,25.35,25.25,25.33,874000.0
2008-02-27 12:30:00,25.33,25.42,25.28,25.39,1298000.0,25.33,25.42,25.28,25.39,1298000.0
2008-02-27 12:40:00,25.39,25.5,25.34,25.5,1742000.0,25.39,25.5,25.34,25.5,1742000.0
2008-02-27 12:50:00,25.5,25.59,25.38,25.47,1616000.0,25.5,25.59,25.38,25.47,1616000.0
2008-02-27 13:00:00,25.46,25.57,25.41,25.56,1431000.0,25.46,25.57,25.41,25.56,1431000.0
2008-02-27 13:10:00,25.57,25.68,25.52,25.63,2252000.0,25.57,25.68,25.52,25.63,2252000.0
2008-02-27 13:20:00,25.63,25.66,25.44,25.58,2133000.0,25.63,25.66,25.44,25.58,2133000.0
2008-02-27 13:30:00,25.57,25.59,25.28,25.34,2233000.0,25.57,25.59,25.28,25.34,2233000.0
2008-02-27 13:40:00,25.32,25.4,25.2,25.29,1763000.0,25.32,25.4,25.2,25.29,1763000.0
2008-02-27 13:50:00,25.3,25.42,25.29,25.38,1379000.0,25.3,25.42,25.29,25.38,1379000.0
2008-02-27 14:00:00,25.37,25.38,24.89,25.0,3940000.0,25.37,25.38,24.89,25.0,3940000.0
2008-02-27 14:10:00,25.01,25.07,24.85,25.01,2415000.0,25.01,25.07,24.85,25.01,2415000.0
2008-02-27 14:20:00,25.0,25.01,24.76,24.78,2243000.0,25.0,25.01,24.76,24.78,2243000.0
2008-02-27 14:30:00,24.78,25.05,24.76,24.96,2343000.0,24.78,25.05,24.76,24.96,2343000.0
2008-02-27 14:40:00,24.96,25.41,24.96,25.38,3735000.0,24.96,25.41,24.96,25.38,3735000.0
2008-02-27 14:50:00,25.36,25.42,25.17,25.37,3019000.0,25.36,25.42,25.17,25.37,3019000.0
2008-02-27 15:00:00,25.39,25.68,25.33,25.43,4130000.0,25.39,25.68,25.33,25.43,4130000.0
2008-02-27 15:10:00,25.43,25.59,25.38,25.56,2146000.0,25.43,25.59,25.38,25.56,2146000.0
2008-02-27 15:20:00,25.57,25.93,25.53,25.88,4677000.0,25.57,25.93,25.53,25.88,4677000.0
2008-02-27 15:30:00,25.89,26.0,25.82,25.95,3934000.0,25.89,26.0,25.82,25.95,3934000.0
2008-02-27 15:40:00,25.95,26.04,25.72,25.85,4977000.0,25.95,26.04,25.72,25.85,4977000.0
2008-02-27 15:50:00,25.86,25.96,25.67,25.89,3494000.0,25.86,25.96,25.67,25.89,3494000.0
2008-02-28 09:30:00,25.92,26.55,25.88,26.42,6537000.0,25.92,26.55,25.88,26.42,6537000.0
2008-02-28 09:40:00,26.41,26.42,25.8,26.2,5028000.0,26.41,26.42,25.8,26.2,5028000.0
2008-02-28 09:50:00,26.2,26.43,26.15,26.25,3480000.0,26.2,26.43,26.15,26.25,3480000.0
2008-02-28 10:00:00,26.29,26.31,25.78,25.78,4281000.0,26.29,26.31,25.78,25.78,4281000.0
2008-02-28 10:10:00,25.78,25.95,25.74,25.75,2974000.0,25.78,25.95,25.74,25.75,2974000.0
2008-02-28 10:20:00,25.77,25.93,25.62,25.9,3256000.0,25.77,25.93,25.62,25.9,3256000.0
2008-02-28 10:30:00,25.88,25.89,25.63,25.86,2255000.0,25.88,25.89,25.63,25.86,2255000.0
2008-02-28 10:40:00,25.87,26.09,25.78,25.79,3036000.0,25.87,26.09,25.78,25.79,3036000.0
2008-02-28 10:50:00,25.79,25.95,25.79,25.87,1225000.0,25.79,25.95,25.79,25.87,1225000.0
2008-02-28 11:00:00,25.87,25.93,25.57,25.6,2824000.0,25.87,25.93,25.57,25.6,2824000.0
2008-02-28 11:10:00,25.59,25.68,25.51,25.62,1457000.0,25.59,25.68,25.51,25.62,1457000.0
2008-02-28 11:20:00,25.61,25.66,25.53,25.57,1594000.0,25.61,25.66,25.53,25.57,1594000.0
2008-02-28 11:30:00,25.56,25.72,25.52,25.72,1803000.0,25.56,25.72,25.52,25.72,1803000.0
2008-02-28 11:40:00,25.72,25.79,25.66,25.7,1049000.0,25.72,25.79,25.66,25.7,1049000.0
2008-02-28 11:50:00,25.71,25.94,25.71,25.9,1397000.0,25.71,25.94,25.71,25.9,1397000.0
2008-02-28 12:00:00,25.9,25.91,25.71,25.75,1103000.0,25.9,25.91,25.71,25.75,1103000.0
2008-02-28 12:10:00,25.74,25.9,25.63,25.83,1181000.0,25.74,25.9,25.63,25.83,1181000.0
2008-02-28 12:20:00,25.82,25.89,25.8,25.88,751000.0,25.82,25.89,25.8,25.88,751000.0
2008-02-28 12:30:00,25.87,25.89,25.75,25.78,875000.0,25.87,25.89,25.75,25.78,875000.0
2008-02-28 12:40:00,25.79,25.89,25.76,25.81,846000.0,25.79,25.89,25.76,25.81,846000.0
2008-02-28 12:50:00,25.8,25.8,25.6,25.6,804000.0,25.8,25.8,25.6,25.6,804000.0
2008-02-28 13:00:00,25.6,25.62,25.43,25.62,1297000.0,25.6,25.62,25.43,25.62,1297000.0
2008-02-28 13:10:00,25.62,25.7,25.53,25.58,927000.0,25.62,25.7,25.53,25.58,927000.0
2008-02-28 13:20:00,25.58,25.63,25.46,25.48,749000.0,25.58,25.63,25.46,25.48,749000.0
2008-02-28 13:30:00,25.48,25.58,25.36,25.4,1495000.0,25.48,25.58,25.36,25.4,1495000.0
2008-02-28 13:40:00,25.39,25.42,25.23,25.38,2688000.0,25.39,25.42,25.23,25.38,2688000.0
2008-02-28 13:50:00,25.36,25.43,25.3,25.42,858000.0,25.36,25.43,25.3,25.42,858000.0
2008-02-28 14:00:00,25.43,25.46,25.35,25.45,1103000.0,25.43,25.46,25.35,25.45,1103000.0
2008-02-28 14:10:00,25.46,25.63,25.41,25.59,1457000.0,25.46,25.63,25.41,25.59,1457000.0
2008-02-28 14:20:00,25.61,25.75,25.59,25.68,1858000.0,25.61,25.75,25.59,25.68,1858000.0
2008-02-28 14:30:00,25.67,25.75,25.6,25.67,1161000.0,25.67,25.75,25.6,25.67,1161000.0
2008-02-28 14:40:00,25.68,25.83,25.66,25.76,1554000.0,25.68,25.83,25.66,25.76,1554000.0
2008-02-28 14:50:00,25.76,25.89,25.76,25.82,1741000.0,25.76,25.89,25.76,25.82,1741000.0
2008-02-28 15:00:00,25.82,25.85,25.46,25.51,2325000.0,25.82,25.85,25.46,25.51,2325000.0
2008-02-28 15:10:00,25.53,25.63,25.39,25.44,1282000.0,25.53,25.63,25.39,25.44,1282000.0
2008-02-28 15:20:00,25.44,25.46,25.29,25.37,1720000.0,25.44,25.46,25.29,25.37,1720000.0
2008-02-28 15:30:00,25.38,25.48,25.36,25.46,1411000.0,25.38,25.48,25.36,25.46,1411000.0
2008-02-28 15:40:00,25.47,25.59,25.4,25.4,2067000.0,25.47,25.59,25.4,25.4,2067000.0
2008-02-28 15:50:00,25.4,25.47,25.25,25.3,2504000.0,25.4,25.47,25.25,25.3,2504000.0
2008-02-29 09:30:00,25.5,25.9,25.43,25.64,3913000.0,25.5,25.9,25.43,25.64,3913000.0
2008-02-29 09:40:00,25.64,25.67,25.27,25.64,3643000.0,25.64,25.67,25.27,25.64,3643000.0
2008-02-29 09:50:00,25.64,25.74,25.34,25.42,3264000.0,25.64,25.74,25.34,25.42,3264000.0
2008-02-29 10:00:00,25.43,25.43,25.11,25.27,3385000.0,25.43,25.43,25.11,25.27,3385000.0
2008-02-29 10:10:00,25.28,25.28,24.89,25.1,3423000.0,25.28,25.28,24.89,25.1,3423000.0
2008-02-29 10:20:00,25.1,25.19,25.0,25.13,1618000.0,25.1,25.19,25.0,25.13,1618000.0
2008-02-29 10:30:00,25.12,25.12,24.93,25.02,1665000.0,25.12,25.12,24.93,25.02,1665000.0
2008-02-29 10:40:00,25.02,25.3,25.01,25.23,1929000.0,25.02,25.3,25.01,25.23,1929000.0
2008-02-29 10:50:00,25.25,25.4,25.16,25.28,1947000.0,25.25,25.4,25.16,25.28,1947000.0
2008-02-29 11:00:00,25.29,25.33,25.11,25.23,1457000.0,25.29,25.33,25.11,25.23,1457000.0
2008-02-29 11:10:00,25.25,25.35,25.15,25.3,1184000.0,25.25,25.35,25.15,25.3,1184000.0
2008-02-29 11:20:00,25.28,25.39,25.2,25.36,841000.0,25.28,25.39,25.2,25.36,841000.0
2008-02-29 11:30:00,25.35,25.5,25.34,25.44,1576000.0,25.35,25.5,25.34,25.44,1576000.0
2008-02-29 11:40:00,25.43,25.48,25.33,25.35,1133000.0,25.43,25.48,25.33,25.35,1133000.0
2008-02-29 11:50:00,25.34,25.4,25.17,25.24,950000.0,25.34,25.4,25.17,25.24,950000.0
2008-02-29 12:00:00,25.25,25.28,25.2,25.25,459000.0,25.25,25.28,25.2,25.25,459000.0
2008-02-29 12:10:00,25.25,25.27,25.15,25.15,616000.0,25.25,25.27,25.15,25.15,616000.0
2008-02-29 12:20:00,25.15,25.38,25.14,25.37,1372000.0,25.15,25.38,25.14,25.37,1372000.0
2008-02-29 12:30:00,25.37,25.41,25.29,25.3,861000.0,25.37,25.41,25.29,25.3,861000.0
2008-02-29 12:40:00,25.3,25.35,25.26,25.3,678000.0,25.3,25.35,25.26,25.3,678000.0
2008-02-29 12:50:00,25.31,25.34,25.28,25.3,581000.0,25.31,25.34,25.28,25.3,581000.0
2008-02-29 13:00:00,25.3,25.74,25.29,25.54,3800000.0,25.3,25.74,25.29,25.54,3800000.0
2008-02-29 13:10:00,25.53,25.59,25.46,25.59,1777000.0,25.53,25.59,25.46,25.59,1777000.0
2008-02-29 13:20:00,25.59,25.62,25.49,25.52,1429000.0,25.59,25.62,25.49,25.52,1429000.0
2008-02-29 13:30:00,25.52,25.52,25.3,25.38,1687000.0,25.52,25.52,25.3,25.38,1687000.0
2008-02-29 13:40:00,25.37,25.43,25.3,25.33,1051000.0,25.37,25.43,25.3,25.33,1051000.0
2008-02-29 13:50:00,25.34,25.36,25.17,25.19,1308000.0,25.34,25.36,25.17,25.19,1308000.0
2008-02-29 14:00:00,25.18,25.3,25.13,25.25,1250000.0,25.18,25.3,25.13,25.25,1250000.0
2008-02-29 14:10:00,25.25,25.37,25.2,25.27,1568000.0,25.25,25.37,25.2,25.27,1568000.0
2008-02-29 14:20:00,25.26,25.33,25.2,25.21,1281000.0,25.26,25.33,25.2,25.21,1281000.0
2008-02-29 14:30:00,25.21,25.24,25.15,25.19,1159000.0,25.21,25.24,25.15,25.19,1159000.0
2008-02-29 14:40:00,25.19,25.43,25.17,25.39,2181000.0,25.19,25.43,25.17,25.39,2181000.0
2008-02-29 14:50:00,25.39,25.42,25.23,25.23,1273000.0,25.39,25.42,25.23,25.23,1273000.0
2008-02-29 15:00:00,25.22,25.28,25.18,25.2,1255000.0,25.22,25.28,25.18,25.2,1255000.0
2008-02-29 15:10:00,25.2,25.25,25.13,25.21,1521000.0,25.2,25.25,25.13,25.21,1521000.0
2008-02-29 15:20:00,25.21,25.39,25.18,25.31,1827000.0,25.21,25.39,25.18,25.31,1827000.0
2008-02-29 15:30:00,25.32,25.34,25.21,25.23,1153000.0,25.32,25.34,25.21,25.23,1153000.0
2008-02-29 15:40:00,25.22,25.24,25.03,25.03,2284000.0,25.22,25.24,25.03,25.03,2284000.0
2008-02-29 15:50:00,25.03,25.21,24.98,25.18,2659000.0,25.03,25.21,24.98,25.18,2659000.0
2008-03-03 09:30:00,24.94,25.35,24.91,25.0,2856000.0,24.94,25.35,24.91,25.0,2856000.0
2008-03-03 09:40:00,25.0,25.14,24.54,24.67,3976000.0,25.0,25.14,24.54,24.67,3976000.0
2008-03-03 09:50:00,24.67,24.83,24.57,24.63,1744000.0,24.67,24.83,24.57,24.63,1744000.0
2008-03-03 10:00:00,24.62,24.88,24.6,24.79,2292000.0,24.62,24.88,24.6,24.79,2292000.0
2008-03-03 10:10:00,24.77,24.94,24.6,24.92,1845000.0,24.77,24.94,24.6,24.92,1845000.0
2008-03-03 10:20:00,24.89,25.1,24.88,24.96,2610000.0,24.89,25.1,24.88,24.96,2610000.0
2008-03-03 10:30:00,24.95,24.97,24.43,24.48,3017000.0,24.95,24.97,24.43,24.48,3017000.0
2008-03-03 10:40:00,24.48,24.55,24.33,24.45,2933000.0,24.48,24.55,24.33,24.45,2933000.0
2008-03-03 10:50:00,24.46,24.56,24.37,24.42,1895000.0,24.46,24.56,24.37,24.42,1895000.0
2008-03-03 11:00:00,24.44,24.53,24.37,24.5,1175000.0,24.44,24.53,24.37,24.5,1175000.0
2008-03-03 11:10:00,24.51,24.58,24.38,24.39,1125000.0,24.51,24.58,24.38,24.39,1125000.0
2008-03-03 11:20:00,24.4,24.55,24.34,24.5,1353000.0,24.4,24.55,24.34,24.5,1353000.0
2008-03-03 11:30:00,24.51,24.58,24.48,24.49,1377000.0,24.51,24.58,24.48,24.49,1377000.0
2008-03-03 11:40:00,24.49,24.52,24.45,24.49,630000.0,24.49,24.52,24.45,24.49,630000.0
2008-03-03 11:50:00,24.49,24.8,24.46,24.7,2157000.0,24.49,24.8,24.46,24.7,2157000.0
2008-03-03 12:00:00,24.7,24.75,24.57,24.59,934000.0,24.7,24.75,24.57,24.59,934000.0
2008-03-03 12:10:00,24.59,24.67,24.52,24.67,819000.0,24.59,24.67,24.52,24.67,819000.0
2008-03-03 12:20:00,24.67,24.75,24.61,24.74,1086000.0,24.67,24.75,24.61,24.74,1086000.0
2008-03-03 12:30:00,24.71,24.79,24.62,24.65,771000.0,24.71,24.79,24.62,24.65,771000.0
2008-03-03 12:40:00,24.67,24.67,24.53,24.6,685000.0,24.67,24.67,24.53,24.6,685000.0
2008-03-03 12:50:00,24.6,24.64,24.58,24.62,412000.0,24.6,24.64,24.58,24.62,412000.0
2008-03-03 13:00:00,24.62,24.62,24.58,24.6,299000.0,24.62,24.62,24.58,24.6,299000.0
2008-03-03 13:10:00,24.6,24.61,24.48,24.5,690000.0,24.6,24.61,24.48,24.5,690000.0
2008-03-03 13:20:00,24.5,24.61,24.49,24.61,527000.0,24.5,24.61,24.49,24.61,527000.0
2008-03-03 13:30:00,24.61,24.65,24.51,24.58,588000.0,24.61,24.65,24.51,24.58,588000.0
2008-03-03 13:40:00,24.58,24.67,24.53,24.6,881000.0,24.58,24.67,24.53,24.6,881000.0
2008-03-03 13:50:00,24.61,24.63,24.28,24.31,1924000.0,24.61,24.63,24.28,24.31,1924000.0
2008-03-03 14:00:00,24.29,24.35,24.15,24.18,2196000.0,24.29,24.35,24.15,24.18,2196000.0
2008-03-03 14:10:00,24.17,24.3,24.08,24.08,2656000.0,24.17,24.3,24.08,24.08,2656000.0
2008-03-03 14:20:00,24.09,24.14,24.01,24.1,2094000.0,24.09,24.14,24.01,24.1,2094000.0
2008-03-03 14:30:00,24.1,24.19,24.02,24.02,1831000.0,24.1,24.19,24.02,24.02,1831000.0
2008-03-03 14:40:00,24.02,24.15,24.02,24.08,1991000.0,24.02,24.15,24.02,24.08,1991000.0
2008-03-03 14:50:00,24.08,24.1,23.81,23.87,2263000.0,24.08,24.1,23.81,23.87,2263000.0
2008-03-03 15:00:00,23.87,23.95,23.75,23.8,2203000.0,23.87,23.95,23.75,23.8,2203000.0
2008-03-03 15:10:00,23.8,23.95,23.72,23.93,2170000.0,23.8,23.95,23.72,23.93,2170000.0
2008-03-03 15:20:00,23.94,23.98,23.82,23.91,1598000.0,23.94,23.98,23.82,23.91,1598000.0
2008-03-03 15:30:00,23.92,24.1,23.85,23.89,2292000.0,23.92,24.1,23.85,23.89,2292000.0
2008-03-03 15:40:00,23.89,24.0,23.81,23.97,2214000.0,23.89,24.0,23.81,23.97,2214000.0
2008-03-03 15:50:00,23.99,24.19,23.98,24.06,3129000.0,23.99,24.19,23.98,24.06,3129000.0
2008-03-04 09:30:00,23.65,24.02,23.58,23.68,3486000.0,23.65,24.02,23.58,23.68,3486000.0
2008-03-04 09:40:00,23.66,23.72,23.4,23.59,3122000.0,23.66,23.72,23.4,23.59,3122000.0
2008-03-04 09:50:00,23.58,23.86,23.49,23.69,2450000.0,23.58,23.86,23.49,23.69,2450000.0
2008-03-04 10:00:00,23.67,23.75,23.5,23.55,1726000.0,23.67,23.75,23.5,23.55,1726000.0
2008-03-04 10:10:00,23.57,23.73,23.55,23.69,1483000.0,23.57,23.73,23.55,23.69,1483000.0
2008-03-04 10:20:00,23.69,23.86,23.68,23.68,1845000.0,23.69,23.86,23.68,23.68,1845000.0
2008-03-04 10:30:00,23.68,23.91,23.62,23.88,2234000.0,23.68,23.91,23.62,23.88,2234000.0
2008-03-04 10:40:00,23.89,24.2,23.85,24.11,4024000.0,23.89,24.2,23.85,24.11,4024000.0
2008-03-04 10:50:00,24.12,24.18,23.8,23.8,2796000.0,24.12,24.18,23.8,23.8,2796000.0
2008-03-04 11:00:00,23.8,23.88,23.63,23.7,2039000.0,23.8,23.88,23.63,23.7,2039000.0
2008-03-04 11:10:00,23.68,23.77,23.6,23.74,1375000.0,23.68,23.77,23.6,23.74,1375000.0
2008-03-04 11:20:00,23.73,23.75,23.6,23.69,1261000.0,23.73,23.75,23.6,23.69,1261000.0
2008-03-04 11:30:00,23.68,23.87,23.68,23.82,1668000.0,23.68,23.87,23.68,23.82,1668000.0
2008-03-04 11:40:00,23.82,23.86,23.67,23.73,811000.0,23.82,23.86,23.67,23.73,811000.0
2008-03-04 11:50:00,23.72,23.76,23.64,23.69,749000.0,23.72,23.76,23.64,23.69,749000.0
2008-03-04 12:00:00,23.69,23.8,23.64,23.75,889000.0,23.69,23.8,23.64,23.75,889000.0
2008-03-04 12:10:00,23.75,23.88,23.75,23.8,1008000.0,23.75,23.88,23.75,23.8,1008000.0
2008-03-04 12:20:00,23.79,24.05,23.76,24.0,1512000.0,23.79,24.05,23.76,24.0,1512000.0
2008-03-04 12:30:00,23.99,24.3,23.98,24.12,2211000.0,23.99,24.3,23.98,24.12,2211000.0
2008-03-04 12:40:00,24.14,24.27,23.91,23.98,1168000.0,24.14,24.27,23.91,23.98,1168000.0
2008-03-04 12:50:00,23.98,24.03,23.83,23.87,978000.0,23.98,24.03,23.83,23.87,978000.0
2008-03-04 13:00:00,23.86,23.93,23.73,23.83,1094000.0,23.86,23.93,23.73,23.83,1094000.0
2008-03-04 13:10:00,23.86,24.09,23.85,24.01,1194000.0,23.86,24.09,23.85,24.01,1194000.0
2008-03-04 13:20:00,24.01,24.11,23.95,24.07,982000.0,24.01,24.11,23.95,24.07,982000.0
2008-03-04 13:30:00,24.07,24.07,23.77,23.81,1267000.0,24.07,24.07,23.77,23.81,1267000.0
2008-03-04 13:40:00,23.82,23.96,23.81,23.88,891000.0,23.82,23.96,23.81,23.88,891000.0
2008-03-04 13:50:00,23.87,23.88,23.74,23.76,1324000.0,23.87,23.88,23.74,23.76,1324000.0
2008-03-04 14:00:00,23.77,23.82,23.66,23.66,1265000.0,23.77,23.82,23.66,23.66,1265000.0
2008-03-04 14:10:00,23.67,23.78,23.63,23.78,1045000.0,23.67,23.78,23.63,23.78,1045000.0
2008-03-04 14:20:00,23.78,23.97,23.71,23.87,1624000.0,23.78,23.97,23.71,23.87,1624000.0
2008-03-04 14:30:00,23.87,23.95,23.69,23.71,1207000.0,23.87,23.95,23.69,23.71,1207000.0
2008-03-04 14:40:00,23.73,24.01,23.7,23.96,1788000.0,23.73,24.01,23.7,23.96,1788000.0
2008-03-04 14:50:00,23.96,23.98,23.8,23.87,1479000.0,23.96,23.98,23.8,23.87,1479000.0
2008-03-04 15:00:00,23.88,24.35,23.82,24.25,4063000.0,23.88,24.35,23.82,24.25,4063000.0
2008-03-04 15:10:00,24.23,24.62,24.13,24.6,4308000.0,24.23,24.62,24.13,24.6,4308000.0
2008-03-04 15:20:00,24.62,24.66,24.26,24.33,3942000.0,24.62,24.66,24.26,24.33,3942000.0
2008-03-04 15:30:00,24.32,24.69,24.29,24.62,3721000.0,24.32,24.69,24.29,24.62,3721000.0
2008-03-04 15:40:00,24.62,24.79,24.58,24.66,3912000.0,24.62,24.79,24.58,24.66,3912000.0
2008-03-04 15:50:00,24.66,24.66,24.48,24.62,3072000.0,24.66,24.66,24.48,24.62,3072000.0
2008-03-05 09:30:00,24.63,24.87,24.31,24.4,3990000.0,24.63,24.87,24.31,24.4,3990000.0
2008-03-05 09:40:00,24.39,24.79,24.33,24.75,2604000.0,24.39,24.79,24.33,24.75,2604000.0
2008-03-05 09:50:00,24.73,24.79,24.43,24.54,2509000.0,24.73,24.79,24.43,24.54,2509000.0
2008-03-05 10:00:00,24.52,24.72,24.35,24.49,3363000.0,24.52,24.72,24.35,24.49,3363000.0
2008-03-05 10:10:00,24.51,24.57,24.26,24.26,2496000.0,24.51,24.57,24.26,24.26,2496000.0
2008-03-05 10:20:00,24.28,24.28,24.09,24.18,3522000.0,24.28,24.28,24.09,24.18,3522000.0
2008-03-05 10:30:00,24.18,24.28,24.0,24.08,2876000.0,24.18,24.28,24.0,24.08,2876000.0
2008-03-05 10:40:00,24.07,24.27,24.07,24.25,2125000.0,24.07,24.27,24.07,24.25,2125000.0
2008-03-05 10:50:00,24.24,24.37,24.12,24.16,2278000.0,24.24,24.37,24.12,24.16,2278000.0
2008-03-05 11:00:00,24.15,24.24,24.11,24.23,1435000.0,24.15,24.24,24.11,24.23,1435000.0
2008-03-05 11:10:00,24.22,24.34,24.21,24.24,1419000.0,24.22,24.34,24.21,24.24,1419000.0
2008-03-05 11:20:00,24.25,24.3,24.11,24.17,1062000.0,24.25,24.3,24.11,24.17,1062000.0
2008-03-05 11:30:00,24.16,24.3,24.12,24.3,1228000.0,24.16,24.3,24.12,24.3,1228000.0
2008-03-05 11:40:00,24.29,24.34,24.21,24.28,1385000.0,24.29,24.34,24.21,24.28,1385000.0
2008-03-05 11:50:00,24.29,24.32,24.17,24.25,1148000.0,24.29,24.32,24.17,24.25,1148000.0
2008-03-05 12:00:00,24.26,24.55,24.25,24.38,3077000.0,24.26,24.55,24.25,24.38,3077000.0
2008-03-05 12:10:00,24.38,24.45,24.3,24.37,1808000.0,24.38,24.45,24.3,24.37,1808000.0
2008-03-05 12:20:00,24.36,24.43,24.3,24.35,1418000.0,24.36,24.43,24.3,24.35,1418000.0
2008-03-05 12:30:00,24.34,24.4,24.25,24.28,1269000.0,24.34,24.4,24.25,24.28,1269000.0
2008-03-05 12:40:00,24.28,24.35,24.27,24.32,957000.0,24.28,24.35,24.27,24.32,957000.0
2008-03-05 12:50:00,24.31,24.39,24.27,24.37,528000.0,24.31,24.39,24.27,24.37,528000.0
2008-03-05 13:00:00,24.38,24.41,24.35,24.4,631000.0,24.38,24.41,24.35,24.4,631000.0
2008-03-05 13:10:00,24.4,24.41,24.15,24.18,1417000.0,24.4,24.41,24.15,24.18,1417000.0
2008-03-05 13:20:00,24.18,24.2,24.01,24.08,2413000.0,24.18,24.2,24.01,24.08,2413000.0
2008-03-05 13:30:00,24.07,24.08,23.86,23.98,2697000.0,24.07,24.08,23.86,23.98,2697000.0
2008-03-05 13:40:00,23.99,24.07,23.91,23.94,1521000.0,23.99,24.07,23.91,23.94,1521000.0
2008-03-05 13:50:00,23.93,24.12,23.93,24.07,1051000.0,23.93,24.12,23.93,24.07,1051000.0
2008-03-05 14:00:00,24.07,24.16,23.97,24.1,1337000.0,24.07,24.16,23.97,24.1,1337000.0
2008-03-05 14:10:00,24.1,24.29,24.04,24.25,1715000.0,24.1,24.29,24.04,24.25,1715000.0
2008-03-05 14:20:00,24.25,24.33,24.18,24.29,1241000.0,24.25,24.33,24.18,24.29,1241000.0
2008-03-05 14:30:00,24.29,24.37,24.23,24.31,1557000.0,24.29,24.37,24.23,24.31,1557000.0
2008-03-05 14:40:00,24.31,24.54,24.27,24.49,1381000.0,24.31,24.54,24.27,24.49,1381000.0
2008-03-05 14:50:00,24.49,24.58,24.37,24.46,1695000.0,24.49,24.58,24.37,24.46,1695000.0
2008-03-05 15:00:00,24.46,24.47,24.34,24.38,1118000.0,24.46,24.47,24.34,24.38,1118000.0
2008-03-05 15:10:00,24.38,24.43,24.25,24.28,1538000.0,24.38,24.43,24.25,24.28,1538000.0
2008-03-05 15:20:00,24.28,24.4,24.25,24.36,1554000.0,24.28,24.4,24.25,24.36,1554000.0
2008-03-05 15:30:00,24.36,24.47,24.35,24.41,1573000.0,24.36,24.47,24.35,24.41,1573000.0
2008-03-05 15:40:00,24.41,24.45,24.26,24.29,1429000.0,24.41,24.45,24.26,24.29,1429000.0
2008-03-05 15:50:00,24.28,24.33,24.19,24.24,1378000.0,24.28,24.33,24.19,24.24,1378000.0
2008-03-06 09:30:00,24.47,24.72,24.41,24.61,3929000.0,24.47,24.72,24.41,24.61,3929000.0
2008-03-06 09:40:00,24.61,24.9,24.55,24.77,4401000.0,24.61,24.9,24.55,24.77,4401000.0
2008-03-06 09:50:00,24.78,24.84,24.65,24.73,2270000.0,24.78,24.84,24.65,24.73,2270000.0
2008-03-06 10:00:00,24.72,24.72,24.55,24.62,2534000.0,24.72,24.72,24.55,24.62,2534000.0
2008-03-06 10:10:00,24.63,24.84,24.62,24.8,2485000.0,24.63,24.84,24.62,24.8,2485000.0
2008-03-06 10:20:00,24.8,25.1,24.77,25.05,4171000.0,24.8,25.1,24.77,25.05,4171000.0
2008-03-06 10:30:00,25.06,25.19,24.97,25.12,3265000.0,25.06,25.19,24.97,25.12,3265000.0
2008-03-06 10:40:00,25.12,25.15,25.0,25.05,2115000.0,25.12,25.15,25.0,25.05,2115000.0
2008-03-06 10:50:00,25.06,25.1,24.98,25.05,1810000.0,25.06,25.1,24.98,25.05,1810000.0
2008-03-06 11:00:00,25.06,25.14,24.91,24.95,2068000.0,25.06,25.14,24.91,24.95,2068000.0
2008-03-06 11:10:00,24.97,25.0,24.81,24.89,1572000.0,24.97,25.0,24.81,24.89,1572000.0
2008-03-06 11:20:00,24.91,25.04,24.9,24.96,1693000.0,24.91,25.04,24.9,24.96,1693000.0
2008-03-06 11:30:00,24.96,25.2,24.96,25.16,1861000.0,24.96,25.2,24.96,25.16,1861000.0
2008-03-06 11:40:00,25.16,25.25,24.91,24.94,1865000.0,25.16,25.25,24.91,24.94,1865000.0
2008-03-06 11:50:00,24.95,25.07,24.89,25.03,1908000.0,24.95,25.07,24.89,25.03,1908000.0
2008-03-06 12:00:00,25.04,25.04,24.7,24.75,2438000.0,25.04,25.04,24.7,24.75,2438000.0
2008-03-06 12:10:00,24.73,24.83,24.68,24.79,1841000.0,24.73,24.83,24.68,24.79,1841000.0
2008-03-06 12:20:00,24.79,24.93,24.78,24.87,1013000.0,24.79,24.93,24.78,24.87,1013000.0
2008-03-06 12:30:00,24.87,24.88,24.68,24.78,1069000.0,24.87,24.88,24.68,24.78,1069000.0
2008-03-06 12:40:00,24.8,24.95,24.77,24.86,1092000.0,24.8,24.95,24.77,24.86,1092000.0
2008-03-06 12:50:00,24.86,24.97,24.76,24.78,1391000.0,24.86,24.97,24.76,24.78,1391000.0
2008-03-06 13:00:00,24.8,24.92,24.79,24.88,1242000.0,24.8,24.92,24.79,24.88,1242000.0
2008-03-06 13:10:00,24.86,24.92,24.77,24.89,683000.0,24.86,24.92,24.77,24.89,683000.0
2008-03-06 13:20:00,24.89,24.89,24.68,24.72,1162000.0,24.89,24.89,24.68,24.72,1162000.0
2008-03-06 13:30:00,24.72,24.8,24.63,24.73,1342000.0,24.72,24.8,24.63,24.73,1342000.0
2008-03-06 13:40:00,24.73,24.74,24.67,24.74,935000.0,24.73,24.74,24.67,24.74,935000.0
2008-03-06 13:50:00,24.74,24.8,24.71,24.73,934000.0,24.74,24.8,24.71,24.73,934000.0
2008-03-06 14:00:00,24.73,24.87,24.71,24.8,1037000.0,24.73,24.87,24.71,24.8,1037000.0
2008-03-06 14:10:00,24.81,24.82,24.73,24.79,698000.0,24.81,24.82,24.73,24.79,698000.0
2008-03-06 14:20:00,24.8,24.8,24.62,24.62,1015000.0,24.8,24.8,24.62,24.62,1015000.0
2008-03-06 14:30:00,24.63,24.72,24.54,24.67,1125000.0,24.63,24.72,24.54,24.67,1125000.0
2008-03-06 14:40:00,24.67,24.81,24.62,24.78,1126000.0,24.67,24.81,24.62,24.78,1126000.0
2008-03-06 14:50:00,24.77,24.77,24.65,24.7,1066000.0,24.77,24.77,24.65,24.7,1066000.0
2008-03-06 15:00:00,24.69,24.7,24.34,24.34,2114000.0,24.69,24.7,24.34,24.34,2114000.0
2008-03-06 15:10:00,24.34,24.61,24.32,24.61,2067000.0,24.34,24.61,24.32,24.61,2067000.0
2008-03-06 15:20:00,24.62,24.65,24.51,24.6,1773000.0,24.62,24.65,24.51,24.6,1773000.0
2008-03-06 15:30:00,24.6,24.6,24.44,24.45,1701000.0,24.6,24.6,24.44,24.45,1701000.0
2008-03-06 15:40:00,24.45,24.52,24.36,24.4,2143000.0,24.45,24.52,24.36,24.4,2143000.0
2008-03-06 15:50:00,24.4,24.4,24.15,24.24,2381000.0,24.4,24.4,24.15,24.24,2381000.0
2008-03-07 09:30:00,24.2,24.64,24.08,24.6,3926000.0,24.2,24.64,24.08,24.6,3926000.0
2008-03-07 09:40:00,24.63,24.83,24.58,24.64,3064000.0,24.63,24.83,24.58,24.64,3064000.0
2008-03-07 09:50:00,24.64,24.9,24.5,24.84,2608000.0,24.64,24.9,24.5,24.84,2608000.0
2008-03-07 10:00:00,24.83,24.94,24.7,24.73,1838000.0,24.83,24.94,24.7,24.73,1838000.0
2008-03-07 10:10:00,24.73,24.77,24.56,24.68,1537000.0,24.73,24.77,24.56,24.68,1537000.0
2008-03-07 10:20:00,24.69,24.82,24.56,24.65,1449000.0,24.69,24.82,24.56,24.65,1449000.0
2008-03-07 10:30:00,24.65,24.89,24.61,24.87,1332000.0,24.65,24.89,24.61,24.87,1332000.0
2008-03-07 10:40:00,24.86,24.98,24.81,24.91,1876000.0,24.86,24.98,24.81,24.91,1876000.0
2008-03-07 10:50:00,24.92,24.95,24.77,24.85,1162000.0,24.92,24.95,24.77,24.85,1162000.0
2008-03-07 11:00:00,24.84,24.87,24.65,24.68,1242000.0,24.84,24.87,24.65,24.68,1242000.0
2008-03-07 11:10:00,24.68,24.75,24.61,24.68,1016000.0,24.68,24.75,24.61,24.68,1016000.0
2008-03-07 11:20:00,24.68,24.75,24.56,24.59,1104000.0,24.68,24.75,24.56,24.59,1104000.0
2008-03-07 11:30:00,24.6,24.67,24.57,24.65,472000.0,24.6,24.67,24.57,24.65,472000.0
2008-03-07 11:40:00,24.65,24.69,24.47,24.53,1202000.0,24.65,24.69,24.47,24.53,1202000.0
2008-03-07 11:50:00,24.51,24.53,24.46,24.52,777000.0,24.51,24.53,24.46,24.52,777000.0
2008-03-07 12:00:00,24.52,24.54,24.28,24.33,1141000.0,24.52,24.54,24.28,24.33,1141000.0
2008-03-07 12:10:00,24.33,24.42,24.24,24.38,1063000.0,24.33,24.42,24.24,24.38,1063000.0
2008-03-07 12:20:00,24.37,24.45,24.35,24.39,823000.0,24.37,24.45,24.35,24.39,823000.0
2008-03-07 12:30:00,24.4,24.42,24.28,24.3,718000.0,24.4,24.42,24.28,24.3,718000.0
2008-03-07 12:40:00,24.3,24.5,24.3,24.49,835000.0,24.3,24.5,24.3,24.49,835000.0
2008-03-07 12:50:00,24.5,24.55,24.44,24.46,742000.0,24.5,24.55,24.44,24.46,742000.0
2008-03-07 13:00:00,24.45,24.48,24.4,24.43,594000.0,24.45,24.48,24.4,24.43,594000.0
2008-03-07 13:10:00,24.43,24.44,24.3,24.32,842000.0,24.43,24.44,24.3,24.32,842000.0
2008-03-07 13:20:00,24.32,24.39,24.3,24.38,664000.0,24.32,24.39,24.3,24.38,664000.0
2008-03-07 13:30:00,24.39,24.39,24.27,24.29,706000.0,24.39,24.39,24.27,24.29,706000.0
2008-03-07 13:40:00,24.3,24.3,24.18,24.22,868000.0,24.3,24.3,24.18,24.22,868000.0
2008-03-07 13:50:00,24.21,24.21,24.06,24.1,1179000.0,24.21,24.21,24.06,24.1,1179000.0
2008-03-07 14:00:00,24.11,24.19,24.0,24.19,1459000.0,24.11,24.19,24.0,24.19,1459000.0
2008-03-07 14:10:00,24.19,24.26,24.15,24.16,1304000.0,24.19,24.26,24.15,24.16,1304000.0
2008-03-07 14:20:00,24.15,24.2,24.02,24.2,1414000.0,24.15,24.2,24.02,24.2,1414000.0
2008-03-07 14:30:00,24.19,24.21,24.08,24.1,1253000.0,24.19,24.21,24.08,24.1,1253000.0
2008-03-07 14:40:00,24.1,24.11,23.7,23.9,4825000.0,24.1,24.11,23.7,23.9,4825000.0
2008-03-07 14:50:00,23.89,23.96,23.61,23.94,4103000.0,23.89,23.96,23.61,23.94,4103000.0
2008-03-07 15:00:00,23.96,24.2,23.78,24.19,2755000.0,23.96,24.2,23.78,24.19,2755000.0
2008-03-07 15:10:00,24.2,24.44,24.0,24.38,3350000.0,24.2,24.44,24.0,24.38,3350000.0
2008-03-07 15:20:00,24.36,24.38,24.08,24.15,2260000.0,24.36,24.38,24.08,24.15,2260000.0
2008-03-07 15:30:00,24.15,24.25,24.07,24.22,1554000.0,24.15,24.25,24.07,24.22,1554000.0
2008-03-07 15:40:00,24.21,24.25,24.03,24.07,2007000.0,24.21,24.25,24.03,24.07,2007000.0
2008-03-07 15:50:00,24.07,24.29,24.01,24.28,1904000.0,24.07,24.29,24.01,24.28,1904000.0
2008-03-10 09:30:00,24.33,24.6,24.09,24.57,3458000.0,24.33,24.6,24.09,24.57,3458000.0
2008-03-10 09:40:00,24.57,24.75,24.34,24.36,3558000.0,24.57,24.75,24.34,24.36,3558000.0
2008-03-10 09:50:00,24.36,24.5,24.26,24.41,2078000.0,24.36,24.5,24.26,24.41,2078000.0
2008-03-10 10:00:00,24.42,24.59,24.38,24.51,2045000.0,24.42,24.59,24.38,24.51,2045000.0
2008-03-10 10:10:00,24.51,24.65,24.23,24.28,2087000.0,24.51,24.65,24.23,24.28,2087000.0
2008-03-10 10:20:00,24.28,24.48,24.21,24.46,1376000.0,24.28,24.48,24.21,24.46,1376000.0
2008-03-10 10:30:00,24.47,24.7,24.46,24.67,1760000.0,24.47,24.7,24.46,24.67,1760000.0
2008-03-10 10:40:00,24.66,24.8,24.51,24.77,1921000.0,24.66,24.8,24.51,24.77,1921000.0
2008-03-10 10:50:00,24.77,24.84,24.59,24.64,1903000.0,24.77,24.84,24.59,24.64,1903000.0
2008-03-10 11:00:00,24.64,24.71,24.53,24.58,873000.0,24.64,24.71,24.53,24.58,873000.0
2008-03-10 11:10:00,24.57,24.62,24.41,24.47,1416000.0,24.57,24.62,24.41,24.47,1416000.0
2008-03-10 11:20:00,24.47,24.49,24.32,24.32,1432000.0,24.47,24.49,24.32,24.32,1432000.0
2008-03-10 11:30:00,24.33,24.48,24.33,24.37,1049000.0,24.33,24.48,24.33,24.37,1049000.0
2008-03-10 11:40:00,24.38,24.4,24.24,24.36,1580000.0,24.38,24.4,24.24,24.36,1580000.0
2008-03-10 11:50:00,24.35,24.45,24.29,24.33,966000.0,24.35,24.45,24.29,24.33,966000.0
2008-03-10 12:00:00,24.33,24.36,24.1,24.17,1544000.0,24.33,24.36,24.1,24.17,1544000.0
2008-03-10 12:10:00,24.15,24.39,24.15,24.37,1252000.0,24.15,24.39,24.15,24.37,1252000.0
2008-03-10 12:20:00,24.36,24.4,24.16,24.24,988000.0,24.36,24.4,24.16,24.24,988000.0
2008-03-10 12:30:00,24.21,24.4,24.16,24.38,758000.0,24.21,24.4,24.16,24.38,758000.0
2008-03-10 12:40:00,24.36,24.4,24.29,24.31,750000.0,24.36,24.4,24.29,24.31,750000.0
2008-03-10 12:50:00,24.3,24.46,24.28,24.43,1302000.0,24.3,24.46,24.28,24.43,1302000.0
2008-03-10 13:00:00,24.42,24.45,24.35,24.39,513000.0,24.42,24.45,24.35,24.39,513000.0
2008-03-10 13:10:00,24.4,24.45,24.36,24.39,457000.0,24.4,24.45,24.36,24.39,457000.0
2008-03-10 13:20:00,24.37,24.37,24.16,24.18,997000.0,24.37,24.37,24.16,24.18,997000.0
2008-03-10 13:30:00,24.2,24.33,24.18,24.2,713000.0,24.2,24.33,24.18,24.2,713000.0
2008-03-10 13:40:00,24.2,24.29,24.15,24.15,818000.0,24.2,24.29,24.15,24.15,818000.0
2008-03-10 13:50:00,24.15,24.23,24.08,24.08,879000.0,24.15,24.23,24.08,24.08,879000.0
2008-03-10 14:00:00,24.08,24.09,23.95,23.96,1526000.0,24.08,24.09,23.95,23.96,1526000.0
2008-03-10 14:10:00,23.96,24.17,23.96,24.04,1360000.0,23.96,24.17,23.96,24.04,1360000.0
2008-03-10 14:20:00,24.05,24.22,23.97,24.17,1543000.0,24.05,24.22,23.97,24.17,1543000.0
2008-03-10 14:30:00,24.17,24.3,24.12,24.24,1041000.0,24.17,24.3,24.12,24.24,1041000.0
2008-03-10 14:40:00,24.27,24.28,24.16,24.23,729000.0,24.27,24.28,24.16,24.23,729000.0
2008-03-10 14:50:00,24.23,24.45,24.21,24.34,1569000.0,24.23,24.45,24.21,24.34,1569000.0
2008-03-10 15:00:00,24.35,24.36,24.22,24.35,1279000.0,24.35,24.36,24.22,24.35,1279000.0
2008-03-10 15:10:00,24.34,24.4,24.23,24.37,1316000.0,24.34,24.4,24.23,24.37,1316000.0
2008-03-10 15:20:00,24.38,24.56,24.34,24.56,2132000.0,24.38,24.56,24.34,24.56,2132000.0
2008-03-10 15:30:00,24.56,24.6,24.4,24.4,2081000.0,24.56,24.6,24.4,24.4,2081000.0
2008-03-10 15:40:00,24.4,24.4,24.19,24.24,2458000.0,24.4,24.4,24.19,24.24,2458000.0
2008-03-10 15:50:00,24.24,24.26,24.07,24.15,2146000.0,24.24,24.26,24.07,24.15,2146000.0
2008-03-11 09:30:00,25.03,25.5,25.01,25.43,5118000.0,25.03,25.5,25.01,25.43,5118000.0
2008-03-11 09:40:00,25.44,25.61,25.25,25.38,2910000.0,25.44,25.61,25.25,25.38,2910000.0
2008-03-11 09:50:00,25.36,25.4,25.12,25.13,1937000.0,25.36,25.4,25.12,25.13,1937000.0
2008-03-11 10:00:00,25.12,25.25,25.06,25.17,1783000.0,25.12,25.25,25.06,25.17,1783000.0
2008-03-11 10:10:00,25.17,25.28,25.1,25.24,1447000.0,25.17,25.28,25.1,25.24,1447000.0
2008-03-11 10:20:00,25.22,25.35,25.11,25.17,2114000.0,25.22,25.35,25.11,25.17,2114000.0
2008-03-11 10:30:00,25.16,25.2,25.05,25.18,1709000.0,25.16,25.2,25.05,25.18,1709000.0
2008-03-11 10:40:00,25.18,25.27,25.1,25.12,1186000.0,25.18,25.27,25.1,25.12,1186000.0
2008-03-11 10:50:00,25.12,25.13,24.9,25.07,2066000.0,25.12,25.13,24.9,25.07,2066000.0
2008-03-11 11:00:00,25.08,25.18,25.04,25.08,1218000.0,25.08,25.18,25.04,25.08,1218000.0
2008-03-11 11:10:00,25.08,25.09,24.93,25.0,1164000.0,25.08,25.09,24.93,25.0,1164000.0
2008-03-11 11:20:00,24.98,25.09,24.97,25.05,896000.0,24.98,25.09,24.97,25.05,896000.0
2008-03-11 11:30:00,25.04,25.1,24.97,24.98,857000.0,25.04,25.1,24.97,24.98,857000.0
2008-03-11 11:40:00,24.99,25.01,24.84,24.88,1356000.0,24.99,25.01,24.84,24.88,1356000.0
2008-03-11 11:50:00,24.88,24.9,24.7,24.84,1968000.0,24.88,24.9,24.7,24.84,1968000.0
2008-03-11 12:00:00,24.83,24.9,24.81,24.82,1005000.0,24.83,24.9,24.81,24.82,1005000.0
2008-03-11 12:10:00,24.82,24.93,24.78,24.87,926000.0,24.82,24.93,24.78,24.87,926000.0
2008-03-11 12:20:00,24.87,24.88,24.78,24.87,683000.0,24.87,24.88,24.78,24.87,683000.0
2008-03-11 12:30:00,24.87,24.92,24.8,24.82,753000.0,24.87,24.92,24.8,24.82,753000.0
2008-03-11 12:40:00,24.8,24.87,24.6,24.62,1417000.0,24.8,24.87,24.6,24.62,1417000.0
2008-03-11 12:50:00,24.63,24.9,24.58,24.83,1608000.0,24.63,24.9,24.58,24.83,1608000.0
2008-03-11 13:00:00,24.83,24.89,24.78,24.81,776000.0,24.83,24.89,24.78,24.81,776000.0
2008-03-11 13:10:00,24.8,24.94,24.79,24.94,1166000.0,24.8,24.94,24.79,24.94,1166000.0
2008-03-11 13:20:00,24.93,25.08,24.89,25.04,1417000.0,24.93,25.08,24.89,25.04,1417000.0
2008-03-11 13:30:00,25.03,25.04,24.82,24.86,1081000.0,25.03,25.04,24.82,24.86,1081000.0
2008-03-11 13:40:00,24.87,24.88,24.82,24.86,434000.0,24.87,24.88,24.82,24.86,434000.0
2008-03-11 13:50:00,24.86,25.15,24.86,25.11,1426000.0,24.86,25.15,24.86,25.11,1426000.0
2008-03-11 14:00:00,25.12,25.21,25.08,25.16,1547000.0,25.12,25.21,25.08,25.16,1547000.0
2008-03-11 14:10:00,25.14,25.24,25.11,25.23,821000.0,25.14,25.24,25.11,25.23,821000.0
2008-03-11 14:20:00,25.24,25.47,25.19,25.46,1949000.0,25.24,25.47,25.19,25.46,1949000.0
2008-03-11 14:30:00,25.46,25.59,25.31,25.59,2516000.0,25.46,25.59,25.31,25.59,2516000.0
2008-03-11 14:40:00,25.58,25.78,25.5,25.71,3064000.0,25.58,25.78,25.5,25.71,3064000.0
2008-03-11 14:50:00,25.71,25.71,25.56,25.58,1963000.0,25.71,25.71,25.56,25.58,1963000.0
2008-03-11 15:00:00,25.58,25.66,25.48,25.63,2797000.0,25.58,25.66,25.48,25.63,2797000.0
2008-03-11 15:10:00,25.65,25.77,25.59,25.77,1735000.0,25.65,25.77,25.59,25.77,1735000.0
2008-03-11 15:20:00,25.77,25.85,25.66,25.7,2103000.0,25.77,25.85,25.66,25.7,2103000.0
2008-03-11 15:30:00,25.71,25.8,25.64,25.79,1563000.0,25.71,25.8,25.64,25.79,1563000.0
2008-03-11 15:40:00,25.79,25.9,25.65,25.9,2296000.0,25.79,25.9,25.65,25.9,2296000.0
2008-03-11 15:50:00,25.9,26.08,25.87,26.04,2961000.0,25.9,26.08,25.87,26.04,2961000.0
2008-03-12 09:30:00,26.3,26.48,26.18,26.39,4518000.0,26.3,26.48,26.18,26.39,4518000.0
2008-03-12 09:40:00,26.38,26.68,26.25,26.65,4148000.0,26.38,26.68,26.25,26.65,4148000.0
2008-03-12 09:50:00,26.64,26.85,26.43,26.72,4750000.0,26.64,26.85,26.43,26.72,4750000.0
2008-03-12 10:00:00,26.71,26.98,26.68,26.96,3496000.0,26.71,26.98,26.68,26.96,3496000.0
2008-03-12 10:10:00,26.96,27.19,26.93,27.0,4485000.0,26.96,27.19,26.93,27.0,4485000.0
2008-03-12 10:20:00,26.98,27.07,26.74,26.87,2395000.0,26.98,27.07,26.74,26.87,2395000.0
2008-03-12 10:30:00,26.88,27.05,26.78,26.87,1810000.0,26.88,27.05,26.78,26.87,1810000.0
2008-03-12 10:40:00,26.88,27.18,26.88,27.17,1861000.0,26.88,27.18,26.88,27.17,1861000.0
2008-03-12 10:50:00,27.18,27.27,27.03,27.18,1941000.0,27.18,27.27,27.03,27.18,1941000.0
2008-03-12 11:00:00,27.18,27.34,27.16,27.22,1660000.0,27.18,27.34,27.16,27.22,1660000.0
2008-03-12 11:10:00,27.22,27.47,27.22,27.44,2313000.0,27.22,27.47,27.22,27.44,2313000.0
2008-03-12 11:20:00,27.45,27.53,27.34,27.4,2344000.0,27.45,27.53,27.34,27.4,2344000.0
2008-03-12 11:30:00,27.41,27.42,27.27,27.31,1973000.0,27.41,27.42,27.27,27.31,1973000.0
2008-03-12 11:40:00,27.32,27.33,27.15,27.19,1610000.0,27.32,27.33,27.15,27.19,1610000.0
2008-03-12 11:50:00,27.19,27.29,27.19,27.24,1250000.0,27.19,27.29,27.19,27.24,1250000.0
2008-03-12 12:00:00,27.24,27.28,27.19,27.24,1036000.0,27.24,27.28,27.19,27.24,1036000.0
2008-03-12 12:10:00,27.25,27.47,27.24,27.31,1714000.0,27.25,27.47,27.24,27.31,1714000.0
2008-03-12 12:20:00,27.31,27.42,27.3,27.39,945000.0,27.31,27.42,27.3,27.39,945000.0
2008-03-12 12:30:00,27.4,27.53,27.35,27.47,1153000.0,27.4,27.53,27.35,27.47,1153000.0
2008-03-12 12:40:00,27.47,27.63,27.45,27.49,2200000.0,27.47,27.63,27.45,27.49,2200000.0
2008-03-12 12:50:00,27.49,27.5,27.25,27.32,1520000.0,27.49,27.5,27.25,27.32,1520000.0
2008-03-12 13:00:00,27.33,27.74,27.33,27.67,1872000.0,27.33,27.74,27.33,27.67,1872000.0
2008-03-12 13:10:00,27.69,27.8,27.6,27.76,1303000.0,27.69,27.8,27.6,27.76,1303000.0
2008-03-12 13:20:00,27.76,27.99,27.76,27.93,2843000.0,27.76,27.99,27.76,27.93,2843000.0
2008-03-12 13:30:00,27.92,27.93,27.67,27.78,1999000.0,27.92,27.93,27.67,27.78,1999000.0
2008-03-12 13:40:00,27.77,27.78,27.55,27.73,1691000.0,27.77,27.78,27.55,27.73,1691000.0
2008-03-12 13:50:00,27.73,27.79,27.55,27.55,1430000.0,27.73,27.79,27.55,27.55,1430000.0
2008-03-12 14:00:00,27.55,27.58,27.25,27.34,2093000.0,27.55,27.58,27.25,27.34,2093000.0
2008-03-12 14:10:00,27.34,27.45,27.27,27.43,1824000.0,27.34,27.45,27.27,27.43,1824000.0
2008-03-12 14:20:00,27.44,27.59,27.4,27.45,1353000.0,27.44,27.59,27.4,27.45,1353000.0
2008-03-12 14:30:00,27.44,27.73,27.42,27.61,1696000.0,27.44,27.73,27.42,27.61,1696000.0
2008-03-12 14:40:00,27.61,27.79,27.61,27.78,1714000.0,27.61,27.79,27.61,27.78,1714000.0
2008-03-12 14:50:00,27.77,27.85,27.57,27.7,2108000.0,27.77,27.85,27.57,27.7,2108000.0
2008-03-12 15:00:00,27.69,27.85,27.54,27.76,2157000.0,27.69,27.85,27.54,27.76,2157000.0
2008-03-12 15:10:00,27.79,27.9,27.59,27.85,2646000.0,27.79,27.9,27.59,27.85,2646000.0
2008-03-12 15:20:00,27.84,27.96,27.72,27.76,3248000.0,27.84,27.96,27.72,27.76,3248000.0
2008-03-12 15:30:00,27.77,27.85,27.33,27.37,3277000.0,27.77,27.85,27.33,27.37,3277000.0
2008-03-12 15:40:00,27.37,27.52,27.26,27.43,3449000.0,27.37,27.52,27.26,27.43,3449000.0
2008-03-12 15:50:00,27.42,27.48,27.22,27.36,4240000.0,27.42,27.48,27.22,27.36,4240000.0
2008-03-13 09:30:00,26.91,26.98,26.29,26.39,5855000.0,26.91,26.98,26.29,26.39,5855000.0
2008-03-13 09:40:00,26.39,26.56,26.23,26.44,3492000.0,26.39,26.56,26.23,26.44,3492000.0
2008-03-13 09:50:00,26.48,26.49,25.98,26.12,3920000.0,26.48,26.49,25.98,26.12,3920000.0
2008-03-13 10:00:00,26.11,26.34,26.06,26.28,2146000.0,26.11,26.34,26.06,26.28,2146000.0
2008-03-13 10:10:00,26.29,26.48,26.0,26.07,3095000.0,26.29,26.48,26.0,26.07,3095000.0
2008-03-13 10:20:00,26.04,26.16,25.86,25.99,3046000.0,26.04,26.16,25.86,25.99,3046000.0
2008-03-13 10:30:00,26.0,26.06,25.81,25.82,1899000.0,26.0,26.06,25.81,25.82,1899000.0
2008-03-13 10:40:00,25.81,26.07,25.78,25.95,2347000.0,25.81,26.07,25.78,25.95,2347000.0
2008-03-13 10:50:00,25.95,26.07,25.89,25.96,1345000.0,25.95,26.07,25.89,25.96,1345000.0
2008-03-13 11:00:00,25.96,26.29,25.94,26.14,2818000.0,25.96,26.29,25.94,26.14,2818000.0
2008-03-13 11:10:00,26.14,26.33,26.01,26.02,2964000.0,26.14,26.33,26.01,26.02,2964000.0
2008-03-13 11:20:00,26.03,26.35,26.01,26.2,2405000.0,26.03,26.35,26.01,26.2,2405000.0
2008-03-13 11:30:00,26.2,26.5,26.14,26.45,2201000.0,26.2,26.5,26.14,26.45,2201000.0
2008-03-13 11:40:00,26.45,26.57,26.16,26.21,2575000.0,26.45,26.57,26.16,26.21,2575000.0
2008-03-13 11:50:00,26.23,26.46,26.23,26.46,1429000.0,26.23,26.46,26.23,26.46,1429000.0
2008-03-13 12:00:00,26.44,26.79,26.43,26.55,2817000.0,26.44,26.79,26.43,26.55,2817000.0
2008-03-13 12:10:00,26.56,26.64,26.51,26.57,1221000.0,26.56,26.64,26.51,26.57,1221000.0
2008-03-13 12:20:00,26.58,26.58,26.33,26.37,1542000.0,26.58,26.58,26.33,26.37,1542000.0
2008-03-13 12:30:00,26.42,26.57,26.4,26.5,690000.0,26.42,26.57,26.4,26.5,690000.0
2008-03-13 12:40:00,26.48,26.52,26.23,26.3,1192000.0,26.48,26.52,26.23,26.3,1192000.0
2008-03-13 12:50:00,26.29,26.42,26.27,26.36,769000.0,26.29,26.42,26.27,26.36,769000.0
2008-03-13 13:00:00,26.38,26.58,26.3,26.51,1185000.0,26.38,26.58,26.3,26.51,1185000.0
2008-03-13 13:10:00,26.51,26.71,26.47,26.71,1649000.0,26.51,26.71,26.47,26.71,1649000.0
2008-03-13 13:20:00,26.73,27.06,26.7,27.0,2832000.0,26.73,27.06,26.7,27.0,2832000.0
2008-03-13 13:30:00,27.0,27.39,26.91,27.26,3924000.0,27.0,27.39,26.91,27.26,3924000.0
2008-03-13 13:40:00,27.25,27.26,26.83,26.87,2430000.0,27.25,27.26,26.83,26.87,2430000.0
2008-03-13 13:50:00,26.86,27.3,26.86,27.04,2430000.0,26.86,27.3,26.86,27.04,2430000.0
2008-03-13 14:00:00,27.05,27.25,27.03,27.13,1702000.0,27.05,27.25,27.03,27.13,1702000.0
2008-03-13 14:10:00,27.14,27.17,26.91,26.98,1847000.0,27.14,27.17,26.91,26.98,1847000.0
2008-03-13 14:20:00,26.99,27.09,26.9,27.06,1417000.0,26.99,27.09,26.9,27.06,1417000.0
2008-03-13 14:30:00,27.06,27.11,26.73,26.75,2221000.0,27.06,27.11,26.73,26.75,2221000.0
2008-03-13 14:40:00,26.75,26.78,26.52,26.65,2350000.0,26.75,26.78,26.52,26.65,2350000.0
2008-03-13 14:50:00,26.65,26.88,26.57,26.83,1687000.0,26.65,26.88,26.57,26.83,1687000.0
2008-03-13 15:00:00,26.84,27.01,26.83,26.98,2307000.0,26.84,27.01,26.83,26.98,2307000.0
2008-03-13 15:10:00,26.96,27.15,26.9,26.94,2130000.0,26.96,27.15,26.9,26.94,2130000.0
2008-03-13 15:20:00,26.94,27.03,26.83,26.95,1377000.0,26.94,27.03,26.83,26.95,1377000.0
2008-03-13 15:30:00,26.96,27.05,26.76,26.9,1615000.0,26.96,27.05,26.76,26.9,1615000.0
2008-03-13 15:40:00,26.9,27.03,26.72,26.73,1930000.0,26.9,27.03,26.72,26.73,1930000.0
2008-03-13 15:50:00,26.71,26.9,26.57,26.8,2117000.0,26.71,26.9,26.57,26.8,2117000.0
2008-03-14 09:30:00,27.44,27.83,27.25,27.66,4632000.0,27.44,27.83,27.25,27.66,4632000.0
2008-03-14 09:40:00,27.66,27.82,26.96,27.14,3702000.0,27.66,27.82,26.96,27.14,3702000.0
2008-03-14 09:50:00,27.15,27.38,26.76,26.81,3985000.0,27.15,27.38,26.76,26.81,3985000.0
2008-03-14 10:00:00,26.81,27.21,26.3,27.17,4602000.0,26.81,27.21,26.3,27.17,4602000.0
2008-03-14 10:10:00,27.17,27.74,26.64,27.34,4054000.0,27.17,27.74,26.64,27.34,4054000.0
2008-03-14 10:20:00,27.37,27.42,27.15,27.22,1970000.0,27.37,27.42,27.15,27.22,1970000.0
2008-03-14 10:30:00,27.22,27.4,27.08,27.08,1857000.0,27.22,27.4,27.08,27.08,1857000.0
2008-03-14 10:40:00,27.09,27.35,26.97,27.2,1835000.0,27.09,27.35,26.97,27.2,1835000.0
2008-03-14 10:50:00,27.22,27.39,27.21,27.31,1624000.0,27.22,27.39,27.21,27.31,1624000.0
2008-03-14 11:00:00,27.31,27.48,27.24,27.4,1332000.0,27.31,27.48,27.24,27.4,1332000.0
2008-03-14 11:10:00,27.4,27.4,27.24,27.32,1257000.0,27.4,27.4,27.24,27.32,1257000.0
2008-03-14 11:20:00,27.32,27.41,27.17,27.29,1125000.0,27.32,27.41,27.17,27.29,1125000.0
2008-03-14 11:30:00,27.26,27.48,27.21,27.46,1140000.0,27.26,27.48,27.21,27.46,1140000.0
2008-03-14 11:40:00,27.48,27.5,27.33,27.42,1643000.0,27.48,27.5,27.33,27.42,1643000.0
2008-03-14 11:50:00,27.42,27.46,27.25,27.36,1051000.0,27.42,27.46,27.25,27.36,1051000.0
2008-03-14 12:00:00,27.35,27.43,27.3,27.38,642000.0,27.35,27.43,27.3,27.38,642000.0
2008-03-14 12:10:00,27.38,27.42,27.3,27.35,519000.0,27.38,27.42,27.3,27.35,519000.0
2008-03-14 12:20:00,27.33,27.34,27.15,27.21,1273000.0,27.33,27.34,27.15,27.21,1273000.0
2008-03-14 12:30:00,27.21,27.28,27.16,27.23,631000.0,27.21,27.28,27.16,27.23,631000.0
2008-03-14 12:40:00,27.21,27.25,27.0,27.16,1130000.0,27.21,27.25,27.0,27.16,1130000.0
2008-03-14 12:50:00,27.16,27.26,27.08,27.12,946000.0,27.16,27.26,27.08,27.12,946000.0
2008-03-14 13:00:00,27.13,27.15,26.85,26.96,1723000.0,27.13,27.15,26.85,26.96,1723000.0
2008-03-14 13:10:00,26.96,27.05,26.9,26.99,785000.0,26.96,27.05,26.9,26.99,785000.0
2008-03-14 13:20:00,27.02,27.03,26.9,27.01,1123000.0,27.02,27.03,26.9,27.01,1123000.0
2008-03-14 13:30:00,27.02,27.12,26.96,27.1,878000.0,27.02,27.12,26.96,27.1,878000.0
2008-03-14 13:40:00,27.11,27.25,27.06,27.16,1062000.0,27.11,27.25,27.06,27.16,1062000.0
2008-03-14 13:50:00,27.16,27.18,27.0,27.02,821000.0,27.16,27.18,27.0,27.02,821000.0
2008-03-14 14:00:00,27.01,27.05,26.83,26.83,1301000.0,27.01,27.05,26.83,26.83,1301000.0
2008-03-14 14:10:00,26.83,26.85,26.64,26.8,1809000.0,26.83,26.85,26.64,26.8,1809000.0
2008-03-14 14:20:00,26.8,26.85,26.5,26.53,1673000.0,26.8,26.85,26.5,26.53,1673000.0
2008-03-14 14:30:00,26.53,26.65,26.44,26.52,1416000.0,26.53,26.65,26.44,26.52,1416000.0
2008-03-14 14:40:00,26.54,26.98,26.54,26.69,1920000.0,26.54,26.98,26.54,26.69,1920000.0
2008-03-14 14:50:00,26.69,26.85,26.54,26.78,1701000.0,26.69,26.85,26.54,26.78,1701000.0
2008-03-14 15:00:00,26.76,26.8,26.44,26.61,1484000.0,26.76,26.8,26.44,26.61,1484000.0
2008-03-14 15:10:00,26.63,27.03,26.55,26.9,1761000.0,26.63,27.03,26.55,26.9,1761000.0
2008-03-14 15:20:00,26.89,27.24,26.89,27.11,2710000.0,26.89,27.24,26.89,27.11,2710000.0
2008-03-14 15:30:00,27.11,27.16,26.8,26.85,2090000.0,27.11,27.16,26.8,26.85,2090000.0
2008-03-14 15:40:00,26.84,26.84,26.51,26.69,1700000.0,26.84,26.84,26.51,26.69,1700000.0
2008-03-14 15:50:00,26.67,26.87,26.6,26.81,1877000.0,26.67,26.87,26.6,26.81,1877000.0
2008-03-17 09:30:00,25.6,25.99,25.52,25.84,2315000.0,25.6,25.99,25.52,25.84,2315000.0
2008-03-17 09:40:00,25.85,26.3,25.69,25.85,2451000.0,25.85,26.3,25.69,25.85,2451000.0
2008-03-17 09:50:00,25.85,26.06,25.77,25.99,1870000.0,25.85,26.06,25.77,25.99,1870000.0
2008-03-17 10:00:00,25.99,26.05,25.82,25.93,1262000.0,25.99,26.05,25.82,25.93,1262000.0
2008-03-17 10:10:00,25.93,26.12,25.69,25.77,2172000.0,25.93,26.12,25.69,25.77,2172000.0
2008-03-17 10:20:00,25.76,26.09,25.71,25.95,1455000.0,25.76,26.09,25.71,25.95,1455000.0
2008-03-17 10:30:00,25.96,26.1,25.83,25.95,1130000.0,25.96,26.1,25.83,25.95,1130000.0
2008-03-17 10:40:00,25.95,26.12,25.85,26.02,1782000.0,25.95,26.12,25.85,26.02,1782000.0
2008-03-17 10:50:00,26.04,26.18,25.76,25.87,2049000.0,26.04,26.18,25.76,25.87,2049000.0
2008-03-17 11:00:00,25.87,25.92,25.68,25.74,1385000.0,25.87,25.92,25.68,25.74,1385000.0
2008-03-17 11:10:00,25.75,25.85,25.51,25.55,1760000.0,25.75,25.85,25.51,25.55,1760000.0
2008-03-17 11:20:00,25.55,25.71,25.52,25.6,1298000.0,25.55,25.71,25.52,25.6,1298000.0
2008-03-17 11:30:00,25.6,25.66,25.35,25.43,1454000.0,25.6,25.66,25.35,25.43,1454000.0
2008-03-17 11:40:00,25.42,25.55,25.3,25.43,1494000.0,25.42,25.55,25.3,25.43,1494000.0
2008-03-17 11:50:00,25.43,25.46,25.1,25.12,1528000.0,25.43,25.46,25.1,25.12,1528000.0
2008-03-17 12:00:00,25.12,25.18,24.91,24.95,2198000.0,25.12,25.18,24.91,24.95,2198000.0
2008-03-17 12:10:00,24.94,24.95,24.65,24.71,1991000.0,24.94,24.95,24.65,24.71,1991000.0
2008-03-17 12:20:00,24.73,24.73,24.21,24.25,2830000.0,24.73,24.73,24.21,24.25,2830000.0
2008-03-17 12:30:00,24.25,24.31,24.02,24.29,2907000.0,24.25,24.31,24.02,24.29,2907000.0
2008-03-17 12:40:00,24.29,24.45,24.2,24.37,1969000.0,24.29,24.45,24.2,24.37,1969000.0
2008-03-17 12:50:00,24.39,24.46,24.28,24.34,1211000.0,24.39,24.46,24.28,24.34,1211000.0
2008-03-17 13:00:00,24.35,24.39,24.05,24.12,1596000.0,24.35,24.39,24.05,24.12,1596000.0
2008-03-17 13:10:00,24.12,24.35,24.08,24.24,1430000.0,24.12,24.35,24.08,24.24,1430000.0
2008-03-17 13:20:00,24.23,24.25,23.82,23.86,3773000.0,24.23,24.25,23.82,23.86,3773000.0
2008-03-17 13:30:00,23.88,24.08,23.86,24.0,2046000.0,23.88,24.08,23.86,24.0,2046000.0
2008-03-17 13:40:00,23.97,24.28,23.97,24.11,1602000.0,23.97,24.28,23.97,24.11,1602000.0
2008-03-17 13:50:00,24.12,24.45,24.11,24.4,2362000.0,24.12,24.45,24.11,24.4,2362000.0
2008-03-17 14:00:00,24.4,24.64,24.27,24.53,2692000.0,24.4,24.64,24.27,24.53,2692000.0
2008-03-17 14:10:00,24.54,24.54,24.23,24.29,1626000.0,24.54,24.54,24.23,24.29,1626000.0
2008-03-17 14:20:00,24.27,24.41,24.16,24.22,987000.0,24.27,24.41,24.16,24.22,987000.0
2008-03-17 14:30:00,24.23,24.42,24.2,24.33,1005000.0,24.23,24.42,24.2,24.33,1005000.0
2008-03-17 14:40:00,24.33,24.65,24.26,24.49,2114000.0,24.33,24.65,24.26,24.49,2114000.0
2008-03-17 14:50:00,24.5,24.74,24.37,24.56,2205000.0,24.5,24.74,24.37,24.56,2205000.0
2008-03-17 15:00:00,24.56,25.17,24.45,25.04,3538000.0,24.56,25.17,24.45,25.04,3538000.0
2008-03-17 15:10:00,25.04,25.12,24.81,24.94,1725000.0,25.04,25.12,24.81,24.94,1725000.0
2008-03-17 15:20:00,24.93,25.12,24.87,24.9,1652000.0,24.93,25.12,24.87,24.9,1652000.0
2008-03-17 15:30:00,24.91,25.17,24.9,25.13,2153000.0,24.91,25.17,24.9,25.13,2153000.0
2008-03-17 15:40:00,25.11,25.14,24.55,24.76,2840000.0,25.11,25.14,24.55,24.76,2840000.0
2008-03-17 15:50:00,24.74,24.81,24.68,24.71,2196000.0,24.74,24.81,24.68,24.71,2196000.0
2008-03-18 09:30:00,25.61,25.63,25.25,25.37,3784000.0,25.61,25.63,25.25,25.37,3784000.0
2008-03-18 09:40:00,25.36,25.37,25.06,25.13,2220000.0,25.36,25.37,25.06,25.13,2220000.0
2008-03-18 09:50:00,25.14,25.25,25.05,25.15,1584000.0,25.14,25.25,25.05,25.15,1584000.0
2008-03-18 10:00:00,25.17,25.47,25.16,25.18,1502000.0,25.17,25.47,25.16,25.18,1502000.0
2008-03-18 10:10:00,25.16,25.29,25.08,25.26,1094000.0,25.16,25.29,25.08,25.26,1094000.0
2008-03-18 10:20:00,25.25,25.26,24.95,24.95,1378000.0,25.25,25.26,24.95,24.95,1378000.0
2008-03-18 10:30:00,24.96,24.98,24.65,24.81,2983000.0,24.96,24.98,24.65,24.81,2983000.0
2008-03-18 10:40:00,24.83,24.83,24.11,24.33,3760000.0,24.83,24.83,24.11,24.33,3760000.0
2008-03-18 10:50:00,24.33,24.42,23.92,24.09,3217000.0,24.33,24.42,23.92,24.09,3217000.0
2008-03-18 11:00:00,24.08,24.24,24.01,24.05,2132000.0,24.08,24.24,24.01,24.05,2132000.0
2008-03-18 11:10:00,24.05,24.47,24.02,24.24,2260000.0,24.05,24.47,24.02,24.24,2260000.0
2008-03-18 11:20:00,24.25,24.41,24.24,24.29,1278000.0,24.25,24.41,24.24,24.29,1278000.0
2008-03-18 11:30:00,24.29,24.55,24.27,24.54,1801000.0,24.29,24.55,24.27,24.54,1801000.0
2008-03-18 11:40:00,24.54,24.56,24.36,24.39,1713000.0,24.54,24.56,24.36,24.39,1713000.0
2008-03-18 11:50:00,24.36,24.42,24.31,24.38,607000.0,24.36,24.42,24.31,24.38,607000.0
2008-03-18 12:00:00,24.38,24.6,24.38,24.57,726000.0,24.38,24.6,24.38,24.57,726000.0
2008-03-18 12:10:00,24.59,24.64,24.52,24.62,770000.0,24.59,24.64,24.52,24.62,770000.0
2008-03-18 12:20:00,24.62,24.68,24.57,24.64,644000.0,24.62,24.68,24.57,24.64,644000.0
2008-03-18 12:30:00,24.64,24.66,24.56,24.63,532000.0,24.64,24.66,24.56,24.63,532000.0
2008-03-18 12:40:00,24.65,24.86,24.61,24.8,1149000.0,24.65,24.86,24.61,24.8,1149000.0
2008-03-18 12:50:00,24.82,24.93,24.76,24.84,695000.0,24.82,24.93,24.76,24.84,695000.0
2008-03-18 13:00:00,24.85,24.85,24.75,24.78,514000.0,24.85,24.85,24.75,24.78,514000.0
2008-03-18 13:10:00,24.78,24.94,24.73,24.92,708000.0,24.78,24.94,24.73,24.92,708000.0
2008-03-18 13:20:00,24.92,24.93,24.76,24.79,697000.0,24.92,24.93,24.76,24.79,697000.0
2008-03-18 13:30:00,24.76,24.83,24.74,24.79,636000.0,24.76,24.83,24.74,24.79,636000.0
2008-03-18 13:40:00,24.79,24.8,24.61,24.61,923000.0,24.79,24.8,24.61,24.61,923000.0
2008-03-18 13:50:00,24.64,24.69,24.6,24.64,844000.0,24.64,24.69,24.6,24.64,844000.0
2008-03-18 14:00:00,24.61,24.64,24.46,24.54,1306000.0,24.61,24.64,24.46,24.54,1306000.0
2008-03-18 14:10:00,24.52,24.69,24.2,24.64,2810000.0,24.52,24.69,24.2,24.64,2810000.0
2008-03-18 14:20:00,24.64,24.66,24.22,24.23,3089000.0,24.64,24.66,24.22,24.23,3089000.0
2008-03-18 14:30:00,24.23,24.27,23.93,24.14,4022000.0,24.23,24.27,23.93,24.14,4022000.0
2008-03-18 14:40:00,24.13,24.38,24.11,24.28,2781000.0,24.13,24.38,24.11,24.28,2781000.0
2008-03-18 14:50:00,24.28,24.59,24.28,24.56,2778000.0,24.28,24.59,24.28,24.56,2778000.0
2008-03-18 15:00:00,24.56,24.57,24.36,24.45,2221000.0,24.56,24.57,24.36,24.45,2221000.0
2008-03-18 15:10:00,24.46,24.59,24.38,24.4,1565000.0,24.46,24.59,24.38,24.4,1565000.0
2008-03-18 15:20:00,24.4,24.44,24.21,24.29,2216000.0,24.4,24.44,24.21,24.29,2216000.0
2008-03-18 15:30:00,24.29,24.38,24.25,24.36,1654000.0,24.29,24.38,24.25,24.36,1654000.0
2008-03-18 15:40:00,24.36,24.6,24.34,24.53,2310000.0,24.36,24.6,24.34,24.53,2310000.0
2008-03-18 15:50:00,24.51,24.84,24.51,24.65,3009000.0,24.51,24.84,24.51,24.65,3009000.0
2008-03-19 09:30:00,24.95,24.95,24.52,24.82,2147000.0,24.95,24.95,24.52,24.82,2147000.0
2008-03-19 09:40:00,24.8,24.99,24.36,24.36,2770000.0,24.8,24.99,24.36,24.36,2770000.0
2008-03-19 09:50:00,24.37,24.48,24.08,24.21,2682000.0,24.37,24.48,24.08,24.21,2682000.0
2008-03-19 10:00:00,24.22,24.44,24.22,24.29,1174000.0,24.22,24.44,24.22,24.29,1174000.0
2008-03-19 10:10:00,24.29,24.35,24.2,24.35,913000.0,24.29,24.35,24.2,24.35,913000.0
2008-03-19 10:20:00,24.35,24.55,24.3,24.4,1556000.0,24.35,24.55,24.3,24.4,1556000.0
2008-03-19 10:30:00,24.4,24.41,24.21,24.33,982000.0,24.4,24.41,24.21,24.33,982000.0
2008-03-19 10:40:00,24.31,24.39,24.15,24.18,939000.0,24.31,24.39,24.15,24.18,939000.0
2008-03-19 10:50:00,24.17,24.28,24.15,24.27,608000.0,24.17,24.28,24.15,24.27,608000.0
2008-03-19 11:00:00,24.26,24.44,24.23,24.44,921000.0,24.26,24.44,24.23,24.44,921000.0
2008-03-19 11:10:00,24.44,24.62,24.42,24.6,1500000.0,24.44,24.62,24.42,24.6,1500000.0
2008-03-19 11:20:00,24.59,24.7,24.51,24.53,1006000.0,24.59,24.7,24.51,24.53,1006000.0
2008-03-19 11:30:00,24.52,24.59,24.47,24.49,612000.0,24.52,24.59,24.47,24.49,612000.0
2008-03-19 11:40:00,24.49,24.58,24.36,24.38,650000.0,24.49,24.58,24.36,24.38,650000.0
2008-03-19 11:50:00,24.4,24.45,24.32,24.35,625000.0,24.4,24.45,24.32,24.35,625000.0
2008-03-19 12:00:00,24.35,24.52,24.27,24.41,1158000.0,24.35,24.52,24.27,24.41,1158000.0
2008-03-19 12:10:00,24.41,24.51,24.33,24.36,736000.0,24.41,24.51,24.33,24.36,736000.0
2008-03-19 12:20:00,24.36,24.37,24.23,24.24,658000.0,24.36,24.37,24.23,24.24,658000.0
2008-03-19 12:30:00,24.25,24.35,24.2,24.21,631000.0,24.25,24.35,24.2,24.21,631000.0
2008-03-19 12:40:00,24.21,24.34,24.16,24.31,741000.0,24.21,24.34,24.16,24.31,741000.0
2008-03-19 12:50:00,24.32,24.39,24.3,24.3,379000.0,24.32,24.39,24.3,24.3,379000.0
2008-03-19 13:00:00,24.3,24.46,24.29,24.4,777000.0,24.3,24.46,24.29,24.4,777000.0
2008-03-19 13:10:00,24.42,24.45,24.34,24.42,587000.0,24.42,24.45,24.34,24.42,587000.0
2008-03-19 13:20:00,24.42,24.51,24.38,24.46,624000.0,24.42,24.51,24.38,24.46,624000.0
2008-03-19 13:30:00,24.46,24.52,24.34,24.52,648000.0,24.46,24.52,24.34,24.52,648000.0
2008-03-19 13:40:00,24.52,24.59,24.42,24.46,668000.0,24.52,24.59,24.42,24.46,668000.0
2008-03-19 13:50:00,24.46,24.49,24.29,24.38,802000.0,24.46,24.49,24.29,24.38,802000.0
2008-03-19 14:00:00,24.4,24.4,24.17,24.25,879000.0,24.4,24.4,24.17,24.25,879000.0
2008-03-19 14:10:00,24.25,24.3,24.22,24.3,493000.0,24.25,24.3,24.22,24.3,493000.0
2008-03-19 14:20:00,24.3,24.45,24.2,24.22,856000.0,24.3,24.45,24.2,24.22,856000.0
2008-03-19 14:30:00,24.22,24.23,23.8,23.87,3631000.0,24.22,24.23,23.8,23.87,3631000.0
2008-03-19 14:40:00,23.87,24.01,23.84,23.9,1158000.0,23.87,24.01,23.84,23.9,1158000.0
2008-03-19 14:50:00,23.89,23.98,23.71,23.72,1927000.0,23.89,23.98,23.71,23.72,1927000.0
2008-03-19 15:00:00,23.72,23.94,23.64,23.84,3148000.0,23.72,23.94,23.64,23.84,3148000.0
2008-03-19 15:10:00,23.83,23.89,23.7,23.71,1672000.0,23.83,23.89,23.7,23.71,1672000.0
2008-03-19 15:20:00,23.73,23.73,23.6,23.68,2139000.0,23.73,23.73,23.6,23.68,2139000.0
2008-03-19 15:30:00,23.68,23.69,23.16,23.2,3015000.0,23.68,23.69,23.16,23.2,3015000.0
2008-03-19 15:40:00,23.21,23.29,22.9,22.94,5169000.0,23.21,23.29,22.9,22.94,5169000.0
2008-03-19 15:50:00,22.92,22.95,21.99,22.18,7030000.0,22.92,22.95,21.99,22.18,7030000.0
2008-03-20 09:30:00,21.69,21.78,21.13,21.17,6222000.0,21.69,21.78,21.13,21.17,6222000.0
2008-03-20 09:40:00,21.17,21.35,20.98,21.06,4385000.0,21.17,21.35,20.98,21.06,4385000.0
2008-03-20 09:50:00,21.06,21.08,20.53,20.7,5235000.0,21.06,21.08,20.53,20.7,5235000.0
2008-03-20 10:00:00,20.7,20.97,20.34,20.49,4950000.0,20.7,20.97,20.34,20.49,4950000.0
2008-03-20 10:10:00,20.46,20.59,20.12,20.4,5588000.0,20.46,20.59,20.12,20.4,5588000.0
2008-03-20 10:20:00,20.39,20.75,20.39,20.71,3301000.0,20.39,20.75,20.39,20.71,3301000.0
2008-03-20 10:30:00,20.72,21.05,20.64,21.0,3471000.0,20.72,21.05,20.64,21.0,3471000.0
2008-03-20 10:40:00,21.02,21.03,20.63,20.68,3060000.0,21.02,21.03,20.63,20.68,3060000.0
2008-03-20 10:50:00,20.68,20.96,20.63,20.86,2010000.0,20.68,20.96,20.63,20.86,2010000.0
2008-03-20 11:00:00,20.86,20.9,20.61,20.69,1903000.0,20.86,20.9,20.61,20.69,1903000.0
2008-03-20 11:10:00,20.69,20.86,20.51,20.7,2092000.0,20.69,20.86,20.51,20.7,2092000.0
2008-03-20 11:20:00,20.7,20.86,20.65,20.72,1288000.0,20.7,20.86,20.65,20.72,1288000.0
2008-03-20 11:30:00,20.72,20.76,20.56,20.57,1100000.0,20.72,20.76,20.56,20.57,1100000.0
2008-03-20 11:40:00,20.56,20.62,20.36,20.37,1544000.0,20.56,20.62,20.36,20.37,1544000.0
2008-03-20 11:50:00,20.38,20.56,20.38,20.42,903000.0,20.38,20.56,20.38,20.42,903000.0
2008-03-20 12:00:00,20.45,20.6,20.43,20.47,1367000.0,20.45,20.6,20.43,20.47,1367000.0
2008-03-20 12:10:00,20.45,20.68,20.45,20.63,1286000.0,20.45,20.68,20.45,20.63,1286000.0
2008-03-20 12:20:00,20.61,20.62,20.47,20.52,969000.0,20.61,20.62,20.47,20.52,969000.0
2008-03-20 12:30:00,20.54,20.6,20.43,20.54,1028000.0,20.54,20.6,20.43,20.54,1028000.0
2008-03-20 12:40:00,20.52,20.58,20.33,20.41,1116000.0,20.52,20.58,20.33,20.41,1116000.0
2008-03-20 12:50:00,20.44,20.46,20.32,20.34,946000.0,20.44,20.46,20.32,20.34,946000.0
2008-03-20 13:00:00,20.32,20.37,20.24,20.29,1178000.0,20.32,20.37,20.24,20.29,1178000.0
2008-03-20 13:10:00,20.29,20.5,20.23,20.5,1428000.0,20.29,20.5,20.23,20.5,1428000.0
2008-03-20 13:20:00,20.52,20.8,20.51,20.75,2614000.0,20.52,20.8,20.51,20.75,2614000.0
2008-03-20 13:30:00,20.73,20.95,20.72,20.84,2514000.0,20.73,20.95,20.72,20.84,2514000.0
2008-03-20 13:40:00,20.82,20.94,20.75,20.9,1737000.0,20.82,20.94,20.75,20.9,1737000.0
2008-03-20 13:50:00,20.88,20.89,20.74,20.81,1493000.0,20.88,20.89,20.74,20.81,1493000.0
2008-03-20 14:00:00,20.81,20.9,20.63,20.79,1746000.0,20.81,20.9,20.63,20.79,1746000.0
2008-03-20 14:10:00,20.79,20.81,20.57,20.62,1660000.0,20.79,20.81,20.57,20.62,1660000.0
2008-03-20 14:20:00,20.6,20.76,20.53,20.72,1705000.0,20.6,20.76,20.53,20.72,1705000.0
2008-03-20 14:30:00,20.72,20.8,20.63,20.76,1471000.0,20.72,20.8,20.63,20.76,1471000.0
2008-03-20 14:40:00,20.75,20.8,20.66,20.73,1280000.0,20.75,20.8,20.66,20.73,1280000.0
2008-03-20 14:50:00,20.74,21.04,20.74,20.95,3118000.0,20.74,21.04,20.74,20.95,3118000.0
2008-03-20 15:00:00,20.96,21.04,20.88,20.93,2197000.0,20.96,21.04,20.88,20.93,2197000.0
2008-03-20 15:10:00,20.93,21.5,20.91,21.38,4052000.0,20.93,21.5,20.91,21.38,4052000.0
2008-03-20 15:20:00,21.39,21.4,20.95,21.05,2876000.0,21.39,21.4,20.95,21.05,2876000.0
2008-03-20 15:30:00,21.05,21.12,20.93,21.04,2003000.0,21.05,21.12,20.93,21.04,2003000.0
2008-03-20 15:40:00,21.03,21.08,20.88,20.91,2409000.0,21.03,21.08,20.88,20.91,2409000.0
2008-03-20 15:50:00,20.88,20.99,20.71,20.82,3317000.0,20.88,20.99,20.71,20.82,3317000.0
2008-03-24 09:30:00,21.51,22.65,21.5,22.58,7331000.0,21.51,22.65,21.5,22.58,7331000.0
2008-03-24 09:40:00,22.58,22.59,22.21,22.23,5072000.0,22.58,22.59,22.21,22.23,5072000.0
2008-03-24 09:50:00,22.23,22.55,22.12,22.41,4080000.0,22.23,22.55,22.12,22.41,4080000.0
2008-03-24 10:00:00,22.42,22.99,22.39,22.92,4752000.0,22.42,22.99,22.39,22.92,4752000.0
2008-03-24 10:10:00,22.92,23.02,22.84,22.92,3322000.0,22.92,23.02,22.84,22.92,3322000.0
2008-03-24 10:20:00,22.91,23.29,22.91,23.18,3558000.0,22.91,23.29,22.91,23.18,3558000.0
2008-03-24 10:30:00,23.2,23.45,23.13,23.45,2627000.0,23.2,23.45,23.13,23.45,2627000.0
2008-03-24 10:40:00,23.44,23.59,23.34,23.51,3270000.0,23.44,23.59,23.34,23.51,3270000.0
2008-03-24 10:50:00,23.5,23.52,23.02,23.04,3575000.0,23.5,23.52,23.02,23.04,3575000.0
2008-03-24 11:00:00,23.04,23.14,23.02,23.1,2204000.0,23.04,23.14,23.02,23.1,2204000.0
2008-03-24 11:10:00,23.09,23.25,23.04,23.2,1409000.0,23.09,23.25,23.04,23.2,1409000.0
2008-03-24 11:20:00,23.19,23.24,23.06,23.18,938000.0,23.19,23.24,23.06,23.18,938000.0
2008-03-24 11:30:00,23.18,23.28,23.14,23.26,1357000.0,23.18,23.28,23.14,23.26,1357000.0
2008-03-24 11:40:00,23.28,23.44,23.25,23.32,1674000.0,23.28,23.44,23.25,23.32,1674000.0
2008-03-24 11:50:00,23.3,23.39,23.2,23.33,1158000.0,23.3,23.39,23.2,23.33,1158000.0
2008-03-24 12:00:00,23.33,23.4,23.29,23.32,705000.0,23.33,23.4,23.29,23.32,705000.0
2008-03-24 12:10:00,23.33,23.35,23.23,23.33,719000.0,23.33,23.35,23.23,23.33,719000.0
2008-03-24 12:20:00,23.32,23.58,23.27,23.54,1396000.0,23.32,23.58,23.27,23.54,1396000.0
2008-03-24 12:30:00,23.54,23.7,23.48,23.67,1778000.0,23.54,23.7,23.48,23.67,1778000.0
2008-03-24 12:40:00,23.7,23.82,23.6,23.8,1911000.0,23.7,23.82,23.6,23.8,1911000.0
2008-03-24 12:50:00,23.82,23.87,23.65,23.66,1838000.0,23.82,23.87,23.65,23.66,1838000.0
2008-03-24 13:00:00,23.66,23.73,23.55,23.72,1566000.0,23.66,23.73,23.55,23.72,1566000.0
2008-03-24 13:10:00,23.71,23.8,23.67,23.68,1060000.0,23.71,23.8,23.67,23.68,1060000.0
2008-03-24 13:20:00,23.69,23.99,23.67,23.98,2438000.0,23.69,23.99,23.67,23.98,2438000.0
2008-03-24 13:30:00,23.98,24.09,23.88,23.9,2596000.0,23.98,24.09,23.88,23.9,2596000.0
2008-03-24 13:40:00,23.91,24.06,23.85,24.05,1254000.0,23.91,24.06,23.85,24.05,1254000.0
2008-03-24 13:50:00,24.03,24.24,24.02,24.21,3161000.0,24.03,24.24,24.02,24.21,3161000.0
2008-03-24 14:00:00,24.2,24.27,24.07,24.08,2356000.0,24.2,24.27,24.07,24.08,2356000.0
2008-03-24 14:10:00,24.07,24.13,23.94,24.04,2105000.0,24.07,24.13,23.94,24.04,2105000.0
2008-03-24 14:20:00,24.06,24.06,23.8,23.93,1922000.0,24.06,24.06,23.8,23.93,1922000.0
2008-03-24 14:30:00,23.93,24.0,23.75,23.8,1830000.0,23.93,24.0,23.75,23.8,1830000.0
2008-03-24 14:40:00,23.8,24.06,23.78,23.87,2020000.0,23.8,24.06,23.78,23.87,2020000.0
2008-03-24 14:50:00,23.9,23.9,23.65,23.74,2512000.0,23.9,23.9,23.65,23.74,2512000.0
2008-03-24 15:00:00,23.74,23.9,23.65,23.81,1670000.0,23.74,23.9,23.65,23.81,1670000.0
2008-03-24 15:10:00,23.81,24.02,23.81,23.97,2015000.0,23.81,24.02,23.81,23.97,2015000.0
2008-03-24 15:20:00,23.96,23.97,23.59,23.59,1643000.0,23.96,23.97,23.59,23.59,1643000.0
2008-03-24 15:30:00,23.59,23.96,23.57,23.91,2433000.0,23.59,23.96,23.57,23.91,2433000.0
2008-03-24 15:40:00,23.9,23.92,23.66,23.67,2185000.0,23.9,23.92,23.66,23.67,2185000.0
2008-03-24 15:50:00,23.68,24.0,23.67,23.99,3818000.0,23.68,24.0,23.67,23.99,3818000.0
2008-03-25 09:30:00,24.5,24.52,23.88,24.0,4534000.0,24.5,24.52,23.88,24.0,4534000.0
2008-03-25 09:40:00,23.98,24.08,23.66,23.68,3410000.0,23.98,24.08,23.66,23.68,3410000.0
2008-03-25 09:50:00,23.68,23.8,23.12,23.24,4355000.0,23.68,23.8,23.12,23.24,4355000.0
2008-03-25 10:00:00,23.24,23.5,22.8,23.35,5680000.0,23.24,23.5,22.8,23.35,5680000.0
2008-03-25 10:10:00,23.35,23.51,23.26,23.3,3166000.0,23.35,23.51,23.26,23.3,3166000.0
2008-03-25 10:20:00,23.29,23.48,23.21,23.32,2276000.0,23.29,23.48,23.21,23.32,2276000.0
2008-03-25 10:30:00,23.33,23.36,23.16,23.19,1147000.0,23.33,23.36,23.16,23.19,1147000.0
2008-03-25 10:40:00,23.2,23.7,23.2,23.65,2251000.0,23.2,23.7,23.2,23.65,2251000.0
2008-03-25 10:50:00,23.66,23.74,23.53,23.62,1916000.0,23.66,23.74,23.53,23.62,1916000.0
2008-03-25 11:00:00,23.64,23.87,23.55,23.73,2239000.0,23.64,23.87,23.55,23.73,2239000.0
2008-03-25 11:10:00,23.7,24.07,23.7,23.9,2471000.0,23.7,24.07,23.7,23.9,2471000.0
2008-03-25 11:20:00,23.92,24.03,23.86,23.97,1808000.0,23.92,24.03,23.86,23.97,1808000.0
2008-03-25 11:30:00,23.97,24.03,23.9,23.9,1544000.0,23.97,24.03,23.9,23.9,1544000.0
2008-03-25 11:40:00,23.92,23.99,23.68,23.71,1903000.0,23.92,23.99,23.68,23.71,1903000.0
2008-03-25 11:50:00,23.69,23.81,23.67,23.71,1339000.0,23.69,23.81,23.67,23.71,1339000.0
2008-03-25 12:00:00,23.71,23.91,23.68,23.91,1077000.0,23.71,23.91,23.68,23.91,1077000.0
2008-03-25 12:10:00,23.91,23.96,23.79,23.92,969000.0,23.91,23.96,23.79,23.92,969000.0
2008-03-25 12:20:00,23.92,24.08,23.9,24.08,1205000.0,23.92,24.08,23.9,24.08,1205000.0
2008-03-25 12:30:00,24.06,24.1,23.93,24.08,1409000.0,24.06,24.1,23.93,24.08,1409000.0
2008-03-25 12:40:00,24.1,24.18,24.06,24.15,1280000.0,24.1,24.18,24.06,24.15,1280000.0
2008-03-25 12:50:00,24.17,24.24,23.95,24.03,1522000.0,24.17,24.24,23.95,24.03,1522000.0
2008-03-25 13:00:00,24.01,24.1,23.81,23.86,1318000.0,24.01,24.1,23.81,23.86,1318000.0
2008-03-25 13:10:00,23.86,23.95,23.83,23.88,771000.0,23.86,23.95,23.83,23.88,771000.0
2008-03-25 13:20:00,23.86,24.07,23.84,24.07,746000.0,23.86,24.07,23.84,24.07,746000.0
2008-03-25 13:30:00,24.06,24.2,23.98,24.01,1997000.0,24.06,24.2,23.98,24.01,1997000.0
2008-03-25 13:40:00,24.02,24.19,24.0,24.15,905000.0,24.02,24.19,24.0,24.15,905000.0
2008-03-25 13:50:00,24.14,24.19,24.07,24.15,1263000.0,24.14,24.19,24.07,24.15,1263000.0
2008-03-25 14:00:00,24.17,24.35,24.11,24.28,2050000.0,24.17,24.35,24.11,24.28,2050000.0
2008-03-25 14:10:00,24.29,24.32,24.17,24.22,1145000.0,24.29,24.32,24.17,24.22,1145000.0
2008-03-25 14:20:00,24.23,24.24,24.01,24.06,1287000.0,24.23,24.24,24.01,24.06,1287000.0
2008-03-25 14:30:00,24.06,24.06,23.84,23.95,1647000.0,24.06,24.06,23.84,23.95,1647000.0
2008-03-25 14:40:00,23.94,24.03,23.88,23.95,1436000.0,23.94,24.03,23.88,23.95,1436000.0
2008-03-25 14:50:00,23.96,24.02,23.89,23.99,1082000.0,23.96,24.02,23.89,23.99,1082000.0
2008-03-25 15:00:00,23.99,24.13,23.96,23.97,1891000.0,23.99,24.13,23.96,23.97,1891000.0
2008-03-25 15:10:00,23.98,24.05,23.89,23.99,1759000.0,23.98,24.05,23.89,23.99,1759000.0
2008-03-25 15:20:00,23.99,24.07,23.94,24.0,1182000.0,23.99,24.07,23.94,24.0,1182000.0
2008-03-25 15:30:00,24.0,24.03,23.76,23.8,2014000.0,24.0,24.03,23.76,23.8,2014000.0
2008-03-25 15:40:00,23.79,23.84,23.55,23.66,2122000.0,23.79,23.84,23.55,23.66,2122000.0
2008-03-25 15:50:00,23.66,23.68,23.51,23.58,2335000.0,23.66,23.68,23.51,23.58,2335000.0
2008-03-26 09:30:00,23.45,24.12,23.23,24.07,3542000.0,23.45,24.12,23.23,24.07,3542000.0
2008-03-26 09:40:00,24.11,24.41,23.88,23.96,4064000.0,24.11,24.41,23.88,23.96,4064000.0
2008-03-26 09:50:00,23.96,24.39,23.94,24.25,3091000.0,23.96,24.39,23.94,24.25,3091000.0
2008-03-26 10:00:00,24.25,24.58,24.17,24.45,4196000.0,24.25,24.58,24.17,24.45,4196000.0
2008-03-26 10:10:00,24.43,24.53,24.27,24.36,2172000.0,24.43,24.53,24.27,24.36,2172000.0
2008-03-26 10:20:00,24.36,24.48,24.08,24.22,2865000.0,24.36,24.48,24.08,24.22,2865000.0
2008-03-26 10:30:00,24.22,24.22,24.0,24.08,2070000.0,24.22,24.22,24.0,24.08,2070000.0
2008-03-26 10:40:00,24.09,24.09,23.89,23.95,2046000.0,24.09,24.09,23.89,23.95,2046000.0
2008-03-26 10:50:00,23.97,24.17,23.96,24.14,1768000.0,23.97,24.17,23.96,24.14,1768000.0
2008-03-26 11:00:00,24.14,24.19,24.06,24.13,1141000.0,24.14,24.19,24.06,24.13,1141000.0
2008-03-26 11:10:00,24.13,24.22,24.09,24.15,1268000.0,24.13,24.22,24.09,24.15,1268000.0
2008-03-26 11:20:00,24.15,24.39,24.12,24.38,1596000.0,24.15,24.39,24.12,24.38,1596000.0
2008-03-26 11:30:00,24.39,24.39,24.28,24.32,1295000.0,24.39,24.39,24.28,24.32,1295000.0
2008-03-26 11:40:00,24.32,24.45,24.27,24.4,1324000.0,24.32,24.45,24.27,24.4,1324000.0
2008-03-26 11:50:00,24.42,24.45,24.37,24.37,1021000.0,24.42,24.45,24.37,24.37,1021000.0
2008-03-26 12:00:00,24.37,24.4,24.28,24.37,1005000.0,24.37,24.4,24.28,24.37,1005000.0
2008-03-26 12:10:00,24.36,24.37,24.17,24.17,841000.0,24.36,24.37,24.17,24.17,841000.0
2008-03-26 12:20:00,24.18,24.21,24.11,24.14,1095000.0,24.18,24.21,24.11,24.14,1095000.0
2008-03-26 12:30:00,24.15,24.2,24.07,24.09,705000.0,24.15,24.2,24.07,24.09,705000.0
2008-03-26 12:40:00,24.07,24.16,24.06,24.11,798000.0,24.07,24.16,24.06,24.11,798000.0
2008-03-26 12:50:00,24.11,24.15,24.03,24.15,883000.0,24.11,24.15,24.03,24.15,883000.0
2008-03-26 13:00:00,24.14,24.23,24.12,24.18,746000.0,24.14,24.23,24.12,24.18,746000.0
2008-03-26 13:10:00,24.18,24.26,24.16,24.17,804000.0,24.18,24.26,24.16,24.17,804000.0
2008-03-26 13:20:00,24.18,24.31,24.17,24.25,908000.0,24.18,24.31,24.17,24.25,908000.0
2008-03-26 13:30:00,24.25,24.25,24.03,24.1,1147000.0,24.25,24.25,24.03,24.1,1147000.0
2008-03-26 13:40:00,24.11,24.15,24.01,24.05,602000.0,24.11,24.15,24.01,24.05,602000.0
2008-03-26 13:50:00,24.05,24.13,24.04,24.13,428000.0,24.05,24.13,24.04,24.13,428000.0
2008-03-26 14:00:00,24.12,24.2,23.84,24.18,2422000.0,24.12,24.2,23.84,24.18,2422000.0
2008-03-26 14:10:00,24.16,24.25,24.11,24.21,1014000.0,24.16,24.25,24.11,24.21,1014000.0
2008-03-26 14:20:00,24.21,24.22,24.08,24.18,777000.0,24.21,24.22,24.08,24.18,777000.0
2008-03-26 14:30:00,24.17,24.25,24.1,24.13,1258000.0,24.17,24.25,24.1,24.13,1258000.0
2008-03-26 14:40:00,24.14,24.34,24.13,24.33,1823000.0,24.14,24.34,24.13,24.33,1823000.0
2008-03-26 14:50:00,24.33,24.45,24.29,24.45,1886000.0,24.33,24.45,24.29,24.45,1886000.0
2008-03-26 15:00:00,24.45,24.5,24.33,24.47,1620000.0,24.45,24.5,24.33,24.47,1620000.0
2008-03-26 15:10:00,24.47,24.47,24.25,24.34,1599000.0,24.47,24.47,24.25,24.34,1599000.0
2008-03-26 15:20:00,24.34,24.42,24.22,24.25,1309000.0,24.34,24.42,24.22,24.25,1309000.0
2008-03-26 15:30:00,24.23,24.23,24.03,24.13,1987000.0,24.23,24.23,24.03,24.13,1987000.0
2008-03-26 15:40:00,24.12,24.2,24.03,24.2,1037000.0,24.12,24.2,24.03,24.2,1037000.0
2008-03-26 15:50:00,24.2,24.3,24.11,24.12,2069000.0,24.2,24.3,24.11,24.12,2069000.0
2008-03-27 09:30:00,23.75,24.03,23.58,23.83,3052000.0,23.75,24.03,23.58,23.83,3052000.0
2008-03-27 09:40:00,23.84,24.09,23.84,23.9,2209000.0,23.84,24.09,23.84,23.9,2209000.0
2008-03-27 09:50:00,23.9,23.92,23.62,23.76,3203000.0,23.9,23.92,23.62,23.76,3203000.0
2008-03-27 10:00:00,23.77,23.83,23.72,23.73,1553000.0,23.77,23.83,23.72,23.73,1553000.0
2008-03-27 10:10:00,23.75,23.8,23.58,23.63,1720000.0,23.75,23.8,23.58,23.63,1720000.0
2008-03-27 10:20:00,23.63,23.67,23.51,23.55,2358000.0,23.63,23.67,23.51,23.55,2358000.0
2008-03-27 10:30:00,23.53,23.61,23.46,23.57,1479000.0,23.53,23.61,23.46,23.57,1479000.0
2008-03-27 10:40:00,23.58,23.66,23.51,23.57,1348000.0,23.58,23.66,23.51,23.57,1348000.0
2008-03-27 10:50:00,23.57,23.75,23.52,23.75,1315000.0,23.57,23.75,23.52,23.75,1315000.0
2008-03-27 11:00:00,23.76,23.79,23.6,23.62,1424000.0,23.76,23.79,23.6,23.62,1424000.0
2008-03-27 11:10:00,23.61,23.74,23.61,23.72,794000.0,23.61,23.74,23.61,23.72,794000.0
2008-03-27 11:20:00,23.72,23.76,23.69,23.74,702000.0,23.72,23.76,23.69,23.74,702000.0
2008-03-27 11:30:00,23.72,23.92,23.7,23.92,1635000.0,23.72,23.92,23.7,23.92,1635000.0
2008-03-27 11:40:00,23.91,24.0,23.83,23.95,1960000.0,23.91,24.0,23.83,23.95,1960000.0
2008-03-27 11:50:00,23.95,23.98,23.83,23.9,1056000.0,23.95,23.98,23.83,23.9,1056000.0
2008-03-27 12:00:00,23.91,23.91,23.84,23.88,492000.0,23.91,23.91,23.84,23.88,492000.0
2008-03-27 12:10:00,23.86,24.08,23.86,23.98,1799000.0,23.86,24.08,23.86,23.98,1799000.0
2008-03-27 12:20:00,23.98,24.02,23.87,23.98,898000.0,23.98,24.02,23.87,23.98,898000.0
2008-03-27 12:30:00,23.97,24.02,23.93,23.95,689000.0,23.97,24.02,23.93,23.95,689000.0
2008-03-27 12:40:00,23.95,24.0,23.85,23.89,949000.0,23.95,24.0,23.85,23.89,949000.0
2008-03-27 12:50:00,23.89,23.93,23.86,23.87,673000.0,23.89,23.93,23.86,23.87,673000.0
2008-03-27 13:00:00,23.89,23.94,23.87,23.88,582000.0,23.89,23.94,23.87,23.88,582000.0
2008-03-27 13:10:00,23.88,23.93,23.82,23.82,512000.0,23.88,23.93,23.82,23.82,512000.0
2008-03-27 13:20:00,23.83,23.86,23.78,23.84,882000.0,23.83,23.86,23.78,23.84,882000.0
2008-03-27 13:30:00,23.83,23.84,23.63,23.68,1738000.0,23.83,23.84,23.63,23.68,1738000.0
2008-03-27 13:40:00,23.68,23.7,23.57,23.57,1145000.0,23.68,23.7,23.57,23.57,1145000.0
2008-03-27 13:50:00,23.56,23.63,23.5,23.6,1528000.0,23.56,23.63,23.5,23.6,1528000.0
2008-03-27 14:00:00,23.59,23.62,23.5,23.61,1071000.0,23.59,23.62,23.5,23.61,1071000.0
2008-03-27 14:10:00,23.61,23.72,23.6,23.65,976000.0,23.61,23.72,23.6,23.65,976000.0
2008-03-27 14:20:00,23.65,23.8,23.62,23.79,1380000.0,23.65,23.8,23.62,23.79,1380000.0
2008-03-27 14:30:00,23.77,23.86,23.72,23.81,1373000.0,23.77,23.86,23.72,23.81,1373000.0
2008-03-27 14:40:00,23.81,23.9,23.79,23.86,1115000.0,23.81,23.9,23.79,23.86,1115000.0
2008-03-27 14:50:00,23.86,23.92,23.74,23.77,1218000.0,23.86,23.92,23.74,23.77,1218000.0
2008-03-27 15:00:00,23.77,23.83,23.73,23.75,813000.0,23.77,23.83,23.73,23.75,813000.0
2008-03-27 15:10:00,23.75,23.81,23.7,23.78,986000.0,23.75,23.81,23.7,23.78,986000.0
2008-03-27 15:20:00,23.77,23.88,23.74,23.84,1029000.0,23.77,23.88,23.74,23.84,1029000.0
2008-03-27 15:30:00,23.83,23.85,23.56,23.56,1485000.0,23.83,23.85,23.56,23.56,1485000.0
2008-03-27 15:40:00,23.56,23.73,23.56,23.63,1573000.0,23.56,23.73,23.56,23.63,1573000.0
2008-03-27 15:50:00,23.61,23.76,23.55,23.75,1839000.0,23.61,23.76,23.55,23.75,1839000.0
2008-03-28 09:30:00,24.06,24.43,23.88,24.33,3512000.0,24.06,24.43,23.88,24.33,3512000.0
2008-03-28 09:40:00,24.36,24.5,24.28,24.38,2925000.0,24.36,24.5,24.28,24.38,2925000.0
2008-03-28 09:50:00,24.38,24.75,24.37,24.7,3521000.0,24.38,24.75,24.37,24.7,3521000.0
2008-03-28 10:00:00,24.68,24.95,24.67,24.82,3641000.0,24.68,24.95,24.67,24.82,3641000.0
2008-03-28 10:10:00,24.83,24.85,24.66,24.72,2211000.0,24.83,24.85,24.66,24.72,2211000.0
2008-03-28 10:20:00,24.72,24.85,24.61,24.75,2287000.0,24.72,24.85,24.61,24.75,2287000.0
2008-03-28 10:30:00,24.73,24.77,24.63,24.69,2221000.0,24.73,24.77,24.63,24.69,2221000.0
2008-03-28 10:40:00,24.7,24.89,24.65,24.83,2697000.0,24.7,24.89,24.65,24.83,2697000.0
2008-03-28 10:50:00,24.83,24.88,24.62,24.77,2510000.0,24.83,24.88,24.62,24.77,2510000.0
2008-03-28 11:00:00,24.77,24.85,24.69,24.79,1515000.0,24.77,24.85,24.69,24.79,1515000.0
2008-03-28 11:10:00,24.81,24.94,24.74,24.85,1896000.0,24.81,24.94,24.74,24.85,1896000.0
2008-03-28 11:20:00,24.83,24.97,24.79,24.92,1869000.0,24.83,24.97,24.79,24.92,1869000.0
2008-03-28 11:30:00,24.91,25.17,24.9,25.1,3348000.0,24.91,25.17,24.9,25.1,3348000.0
2008-03-28 11:40:00,25.12,25.22,25.02,25.15,2056000.0,25.12,25.22,25.02,25.15,2056000.0
2008-03-28 11:50:00,25.15,25.2,25.08,25.12,1414000.0,25.15,25.2,25.08,25.12,1414000.0
2008-03-28 12:00:00,25.1,25.13,24.98,25.04,1606000.0,25.1,25.13,24.98,25.04,1606000.0
2008-03-28 12:10:00,25.04,25.07,24.91,24.94,1159000.0,25.04,25.07,24.91,24.94,1159000.0
2008-03-28 12:20:00,24.94,25.03,24.93,24.97,1064000.0,24.94,25.03,24.93,24.97,1064000.0
2008-03-28 12:30:00,24.99,24.99,24.87,24.89,1094000.0,24.99,24.99,24.87,24.89,1094000.0
2008-03-28 12:40:00,24.89,24.97,24.76,24.82,1745000.0,24.89,24.97,24.76,24.82,1745000.0
2008-03-28 12:50:00,24.82,24.92,24.81,24.9,783000.0,24.82,24.92,24.81,24.9,783000.0
2008-03-28 13:00:00,24.9,25.08,24.9,25.04,1423000.0,24.9,25.08,24.9,25.04,1423000.0
2008-03-28 13:10:00,25.03,25.1,24.99,25.02,1048000.0,25.03,25.1,24.99,25.02,1048000.0
2008-03-28 13:20:00,25.02,25.06,24.95,24.99,862000.0,25.02,25.06,24.95,24.99,862000.0
2008-03-28 13:30:00,24.99,25.0,24.87,24.93,934000.0,24.99,25.0,24.87,24.93,934000.0
2008-03-28 13:40:00,24.91,24.92,24.81,24.84,1014000.0,24.91,24.92,24.81,24.84,1014000.0
2008-03-28 13:50:00,24.84,24.95,24.84,24.93,910000.0,24.84,24.95,24.84,24.93,910000.0
2008-03-28 14:00:00,24.93,24.96,24.83,24.84,1008000.0,24.93,24.96,24.83,24.84,1008000.0
2008-03-28 14:10:00,24.84,24.94,24.83,24.86,1241000.0,24.84,24.94,24.83,24.86,1241000.0
2008-03-28 14:20:00,24.86,24.86,24.62,24.64,2217000.0,24.86,24.86,24.62,24.64,2217000.0
2008-03-28 14:30:00,24.63,24.69,24.52,24.52,1536000.0,24.63,24.69,24.52,24.52,1536000.0
2008-03-28 14:40:00,24.52,24.72,24.46,24.68,2360000.0,24.52,24.72,24.46,24.68,2360000.0
2008-03-28 14:50:00,24.68,24.77,24.55,24.74,1625000.0,24.68,24.77,24.55,24.74,1625000.0
2008-03-28 15:00:00,24.75,24.77,24.58,24.64,1390000.0,24.75,24.77,24.58,24.64,1390000.0
2008-03-28 15:10:00,24.64,24.67,24.46,24.58,1611000.0,24.64,24.67,24.46,24.58,1611000.0
2008-03-28 15:20:00,24.59,24.71,24.59,24.63,1411000.0,24.59,24.71,24.59,24.63,1411000.0
2008-03-28 15:30:00,24.65,24.7,24.52,24.56,1664000.0,24.65,24.7,24.52,24.56,1664000.0
2008-03-28 15:40:00,24.56,24.61,24.4,24.53,2285000.0,24.56,24.61,24.4,24.53,2285000.0
2008-03-28 15:50:00,24.54,24.72,24.53,24.71,2303000.0,24.54,24.72,24.53,24.71,2303000.0
2008-03-31 09:30:00,24.87,24.9,24.36,24.59,1983000.0,24.87,24.9,24.36,24.59,1983000.0
2008-03-31 09:40:00,24.59,24.85,24.5,24.73,1969000.0,24.59,24.85,24.5,24.73,1969000.0
2008-03-31 09:50:00,24.71,24.74,24.45,24.5,1433000.0,24.71,24.74,24.45,24.5,1433000.0
2008-03-31 10:00:00,24.5,24.5,24.2,24.23,2490000.0,24.5,24.5,24.2,24.23,2490000.0
2008-03-31 10:10:00,24.21,24.35,24.2,24.35,1926000.0,24.21,24.35,24.2,24.35,1926000.0
2008-03-31 10:20:00,24.35,24.39,23.92,23.95,3078000.0,24.35,24.39,23.92,23.95,3078000.0
2008-03-31 10:30:00,23.95,24.05,23.92,24.0,2301000.0,23.95,24.05,23.92,24.0,2301000.0
2008-03-31 10:40:00,23.99,24.0,23.72,23.74,2659000.0,23.99,24.0,23.72,23.74,2659000.0
2008-03-31 10:50:00,23.75,24.16,23.74,24.11,2375000.0,23.75,24.16,23.74,24.11,2375000.0
2008-03-31 11:00:00,24.1,24.18,24.02,24.09,1429000.0,24.1,24.18,24.02,24.09,1429000.0
2008-03-31 11:10:00,24.08,24.14,24.0,24.08,1142000.0,24.08,24.14,24.0,24.08,1142000.0
2008-03-31 11:20:00,24.08,24.23,24.05,24.17,936000.0,24.08,24.23,24.05,24.17,936000.0
2008-03-31 11:30:00,24.18,24.22,24.05,24.05,1155000.0,24.18,24.22,24.05,24.05,1155000.0
2008-03-31 11:40:00,24.05,24.18,24.04,24.12,860000.0,24.05,24.18,24.04,24.12,860000.0
2008-03-31 11:50:00,24.13,24.15,24.05,24.06,788000.0,24.13,24.15,24.05,24.06,788000.0
2008-03-31 12:00:00,24.07,24.09,23.95,23.96,659000.0,24.07,24.09,23.95,23.96,659000.0
2008-03-31 12:10:00,23.97,23.98,23.81,23.87,913000.0,23.97,23.98,23.81,23.87,913000.0
2008-03-31 12:20:00,23.86,23.93,23.79,23.88,1082000.0,23.86,23.93,23.79,23.88,1082000.0
2008-03-31 12:30:00,23.88,23.91,23.84,23.87,777000.0,23.88,23.91,23.84,23.87,777000.0
2008-03-31 12:40:00,23.87,23.92,23.81,23.87,689000.0,23.87,23.92,23.81,23.87,689000.0
2008-03-31 12:50:00,23.87,23.9,23.83,23.88,488000.0,23.87,23.9,23.83,23.88,488000.0
2008-03-31 13:00:00,23.87,24.07,23.87,24.07,1103000.0,23.87,24.07,23.87,24.07,1103000.0
2008-03-31 13:10:00,24.04,24.13,23.98,23.99,821000.0,24.04,24.13,23.98,23.99,821000.0
2008-03-31 13:20:00,23.98,24.05,23.94,24.04,405000.0,23.98,24.05,23.94,24.04,405000.0
2008-03-31 13:30:00,24.04,24.12,24.02,24.06,730000.0,24.04,24.12,24.02,24.06,730000.0
2008-03-31 13:40:00,24.08,24.08,23.95,24.07,909000.0,24.08,24.08,23.95,24.07,909000.0
2008-03-31 13:50:00,24.05,24.18,24.03,24.03,1091000.0,24.05,24.18,24.03,24.03,1091000.0
2008-03-31 14:00:00,24.03,24.07,23.91,23.94,917000.0,24.03,24.07,23.91,23.94,917000.0
2008-03-31 14:10:00,23.94,23.98,23.87,23.89,920000.0,23.94,23.98,23.87,23.89,920000.0
2008-03-31 14:20:00,23.9,24.0,23.9,23.98,780000.0,23.9,24.0,23.9,23.98,780000.0
2008-03-31 14:30:00,23.97,23.99,23.92,23.94,623000.0,23.97,23.99,23.92,23.94,623000.0
2008-03-31 14:40:00,23.94,23.95,23.87,23.92,817000.0,23.94,23.95,23.87,23.92,817000.0
2008-03-31 14:50:00,23.92,23.92,23.71,23.8,1719000.0,23.92,23.92,23.71,23.8,1719000.0
2008-03-31 15:00:00,23.78,23.9,23.77,23.88,1216000.0,23.78,23.9,23.77,23.88,1216000.0
2008-03-31 15:10:00,23.85,23.91,23.78,23.85,1031000.0,23.85,23.91,23.78,23.85,1031000.0
2008-03-31 15:20:00,23.86,23.98,23.82,23.86,1417000.0,23.86,23.98,23.82,23.86,1417000.0
2008-03-31 15:30:00,23.85,23.9,23.78,23.8,804000.0,23.85,23.9,23.78,23.8,804000.0
2008-03-31 15:40:00,23.8,24.05,23.8,23.95,2345000.0,23.8,24.05,23.8,23.95,2345000.0
2008-03-31 15:50:00,23.96,24.02,23.91,23.95,1314000.0,23.96,24.02,23.91,23.95,1314000.0
2008-04-01 09:30:00,24.47,24.63,24.3,24.4,2986000.0,24.47,24.63,24.3,24.4,2986000.0
2008-04-01 09:40:00,24.42,24.62,24.38,24.59,2142000.0,24.42,24.62,24.38,24.59,2142000.0
2008-04-01 09:50:00,24.59,24.87,24.53,24.73,2963000.0,24.59,24.87,24.53,24.73,2963000.0
2008-04-01 10:00:00,24.75,24.95,24.7,24.71,2792000.0,24.75,24.95,24.7,24.71,2792000.0
2008-04-01 10:10:00,24.72,24.75,24.5,24.67,2168000.0,24.72,24.75,24.5,24.67,2168000.0
2008-04-01 10:20:00,24.69,24.72,24.56,24.65,1005000.0,24.69,24.72,24.56,24.65,1005000.0
2008-04-01 10:30:00,24.68,24.79,24.65,24.66,980000.0,24.68,24.79,24.65,24.66,980000.0
2008-04-01 10:40:00,24.67,24.75,24.65,24.74,1181000.0,24.67,24.75,24.65,24.74,1181000.0
2008-04-01 10:50:00,24.73,24.9,24.71,24.82,1703000.0,24.73,24.9,24.71,24.82,1703000.0
2008-04-01 11:00:00,24.82,24.97,24.8,24.94,1232000.0,24.82,24.97,24.8,24.94,1232000.0
2008-04-01 11:10:00,24.93,25.06,24.88,25.02,2568000.0,24.93,25.06,24.88,25.02,2568000.0
2008-04-01 11:20:00,25.02,25.14,25.01,25.13,1989000.0,25.02,25.14,25.01,25.13,1989000.0
2008-04-01 11:30:00,25.12,25.38,25.12,25.32,3113000.0,25.12,25.38,25.12,25.32,3113000.0
2008-04-01 11:40:00,25.32,25.35,25.23,25.26,1482000.0,25.32,25.35,25.23,25.26,1482000.0
2008-04-01 11:50:00,25.26,25.59,25.25,25.58,2618000.0,25.26,25.59,25.25,25.58,2618000.0
2008-04-01 12:00:00,25.57,25.78,25.55,25.75,3338000.0,25.57,25.78,25.55,25.75,3338000.0
2008-04-01 12:10:00,25.76,25.84,25.71,25.81,2300000.0,25.76,25.84,25.71,25.81,2300000.0
2008-04-01 12:20:00,25.81,25.89,25.75,25.87,1943000.0,25.81,25.89,25.75,25.87,1943000.0
2008-04-01 12:30:00,25.87,25.9,25.76,25.79,2165000.0,25.87,25.9,25.76,25.79,2165000.0
2008-04-01 12:40:00,25.81,25.89,25.76,25.78,990000.0,25.81,25.89,25.76,25.78,990000.0
2008-04-01 12:50:00,25.79,26.09,25.77,25.98,2468000.0,25.79,26.09,25.77,25.98,2468000.0
2008-04-01 13:00:00,25.97,26.18,25.93,26.11,2436000.0,25.97,26.18,25.93,26.11,2436000.0
2008-04-01 13:10:00,26.12,26.21,26.01,26.09,2178000.0,26.12,26.21,26.01,26.09,2178000.0
2008-04-01 13:20:00,26.09,26.1,25.99,26.04,1782000.0,26.09,26.1,25.99,26.04,1782000.0
2008-04-01 13:30:00,26.04,26.07,25.87,25.95,1991000.0,26.04,26.07,25.87,25.95,1991000.0
2008-04-01 13:40:00,25.96,26.0,25.92,25.98,1546000.0,25.96,26.0,25.92,25.98,1546000.0
2008-04-01 13:50:00,25.99,26.02,25.93,26.01,2172000.0,25.99,26.02,25.93,26.01,2172000.0
2008-04-01 14:00:00,26.0,26.0,25.88,25.99,1876000.0,26.0,26.0,25.88,25.99,1876000.0
2008-04-01 14:10:00,25.99,26.08,25.98,26.04,1821000.0,25.99,26.08,25.98,26.04,1821000.0
2008-04-01 14:20:00,26.05,26.08,25.98,25.99,1521000.0,26.05,26.08,25.98,25.99,1521000.0
2008-04-01 14:30:00,25.99,26.12,25.98,26.08,2285000.0,25.99,26.12,25.98,26.08,2285000.0
2008-04-01 14:40:00,26.09,26.16,26.03,26.14,1994000.0,26.09,26.16,26.03,26.14,1994000.0
2008-04-01 14:50:00,26.14,26.24,26.06,26.07,2572000.0,26.14,26.24,26.06,26.07,2572000.0
2008-04-01 15:00:00,26.07,26.16,26.04,26.1,1690000.0,26.07,26.16,26.04,26.1,1690000.0
2008-04-01 15:10:00,26.12,26.53,26.1,26.47,4654000.0,26.12,26.53,26.1,26.47,4654000.0
2008-04-01 15:20:00,26.47,26.88,26.37,26.76,6998000.0,26.47,26.88,26.37,26.76,6998000.0
2008-04-01 15:30:00,26.77,26.88,26.66,26.79,3644000.0,26.77,26.88,26.66,26.79,3644000.0
2008-04-01 15:40:00,26.79,27.14,26.78,27.06,5024000.0,26.79,27.14,26.78,27.06,5024000.0
2008-04-01 15:50:00,27.06,27.4,27.05,27.33,5117000.0,27.06,27.4,27.05,27.33,5117000.0
2008-04-02 09:30:00,26.94,26.95,26.48,26.49,4631000.0,26.94,26.95,26.48,26.49,4631000.0
2008-04-02 09:40:00,26.49,26.85,26.44,26.77,3818000.0,26.49,26.85,26.44,26.77,3818000.0
2008-04-02 09:50:00,26.77,27.3,26.75,27.29,6395000.0,26.77,27.3,26.75,27.29,6395000.0
2008-04-02 10:00:00,27.29,27.99,27.15,27.99,8034000.0,27.29,27.99,27.15,27.99,8034000.0
2008-04-02 10:10:00,27.99,27.99,27.65,27.85,5518000.0,27.99,27.99,27.65,27.85,5518000.0
2008-04-02 10:20:00,27.85,28.69,27.79,28.57,7614000.0,27.85,28.69,27.79,28.57,7614000.0
2008-04-02 10:30:00,28.56,28.97,28.54,28.81,6513000.0,28.56,28.97,28.54,28.81,6513000.0
2008-04-02 10:40:00,28.83,29.2,28.81,28.96,6499000.0,28.83,29.2,28.81,28.96,6499000.0
2008-04-02 10:50:00,28.97,29.07,28.83,28.87,5478000.0,28.97,29.07,28.83,28.87,5478000.0
2008-04-02 11:00:00,28.86,28.97,28.64,28.64,4033000.0,28.86,28.97,28.64,28.64,4033000.0
2008-04-02 11:10:00,28.63,28.73,28.37,28.39,4070000.0,28.63,28.73,28.37,28.39,4070000.0
2008-04-02 11:20:00,28.38,28.45,28.19,28.3,4229000.0,28.38,28.45,28.19,28.3,4229000.0
2008-04-02 11:30:00,28.3,28.58,28.23,28.43,3536000.0,28.3,28.58,28.23,28.43,3536000.0
2008-04-02 11:40:00,28.44,28.65,28.34,28.65,2561000.0,28.44,28.65,28.34,28.65,2561000.0
2008-04-02 11:50:00,28.65,28.66,28.2,28.24,3301000.0,28.65,28.66,28.2,28.24,3301000.0
2008-04-02 12:00:00,28.24,28.47,28.24,28.32,2086000.0,28.24,28.47,28.24,28.32,2086000.0
2008-04-02 12:10:00,28.32,28.36,28.26,28.3,1324000.0,28.32,28.36,28.26,28.3,1324000.0
2008-04-02 12:20:00,28.31,28.31,28.0,28.03,2969000.0,28.31,28.31,28.0,28.03,2969000.0
2008-04-02 12:30:00,28.03,28.07,27.95,27.97,1875000.0,28.03,28.07,27.95,27.97,1875000.0
2008-04-02 12:40:00,27.97,28.0,27.8,27.89,2287000.0,27.97,28.0,27.8,27.89,2287000.0
2008-04-02 12:50:00,27.87,27.98,27.66,27.93,2652000.0,27.87,27.98,27.66,27.93,2652000.0
2008-04-02 13:00:00,27.93,28.17,27.72,27.74,2874000.0,27.93,28.17,27.72,27.74,2874000.0
2008-04-02 13:10:00,27.74,27.76,27.57,27.7,2566000.0,27.74,27.76,27.57,27.7,2566000.0
2008-04-02 13:20:00,27.71,27.88,27.64,27.88,1988000.0,27.71,27.88,27.64,27.88,1988000.0
2008-04-02 13:30:00,27.88,27.97,27.73,27.95,1720000.0,27.88,27.97,27.73,27.95,1720000.0
2008-04-02 13:40:00,27.95,28.28,27.89,28.21,3235000.0,27.95,28.28,27.89,28.21,3235000.0
2008-04-02 13:50:00,28.2,28.37,28.07,28.1,2813000.0,28.2,28.37,28.07,28.1,2813000.0
2008-04-02 14:00:00,28.11,28.29,28.05,28.26,1922000.0,28.11,28.29,28.05,28.26,1922000.0
2008-04-02 14:10:00,28.26,28.5,28.25,28.46,2959000.0,28.26,28.5,28.25,28.46,2959000.0
2008-04-02 14:20:00,28.46,28.51,28.29,28.35,2906000.0,28.46,28.51,28.29,28.35,2906000.0
2008-04-02 14:30:00,28.36,28.4,27.94,28.15,2494000.0,28.36,28.4,27.94,28.15,2494000.0
2008-04-02 14:40:00,28.16,28.2,27.78,27.78,2510000.0,28.16,28.2,27.78,27.78,2510000.0
2008-04-02 14:50:00,27.78,28.1,27.68,28.03,3278000.0,27.78,28.1,27.68,28.03,3278000.0
2008-04-02 15:00:00,28.02,28.06,27.68,27.79,2570000.0,28.02,28.06,27.68,27.79,2570000.0
2008-04-02 15:10:00,27.8,28.04,27.75,27.95,2110000.0,27.8,28.04,27.75,27.95,2110000.0
2008-04-02 15:20:00,27.96,28.16,27.89,28.13,1820000.0,27.96,28.16,27.89,28.13,1820000.0
2008-04-02 15:30:00,28.13,28.15,27.95,28.07,1814000.0,28.13,28.15,27.95,28.07,1814000.0
2008-04-02 15:40:00,28.04,28.3,28.01,28.27,3466000.0,28.04,28.3,28.01,28.27,3466000.0
2008-04-02 15:50:00,28.27,28.3,28.05,28.07,3005000.0,28.27,28.3,28.05,28.07,3005000.0
2008-04-03 09:30:00,27.58,27.94,27.33,27.4,3181000.0,27.58,27.94,27.33,27.4,3181000.0
2008-04-03 09:40:00,27.38,27.97,27.34,27.9,2581000.0,27.38,27.97,27.34,27.9,2581000.0
2008-04-03 09:50:00,27.9,28.02,27.68,27.9,2627000.0,27.9,28.02,27.68,27.9,2627000.0
2008-04-03 10:00:00,27.9,28.78,27.82,28.54,5669000.0,27.9,28.78,27.82,28.54,5669000.0
2008-04-03 10:10:00,28.54,28.58,28.23,28.3,2919000.0,28.54,28.58,28.23,28.3,2919000.0
2008-04-03 10:20:00,28.3,28.32,28.03,28.09,2676000.0,28.3,28.32,28.03,28.09,2676000.0
2008-04-03 10:30:00,28.09,28.35,28.0,28.3,2054000.0,28.09,28.35,28.0,28.3,2054000.0
2008-04-03 10:40:00,28.3,28.44,27.93,27.95,2436000.0,28.3,28.44,27.93,27.95,2436000.0
2008-04-03 10:50:00,27.98,28.05,27.88,27.88,1931000.0,27.98,28.05,27.88,27.88,1931000.0
2008-04-03 11:00:00,27.87,27.98,27.8,27.84,2166000.0,27.87,27.98,27.8,27.84,2166000.0
2008-04-03 11:10:00,27.84,27.89,27.7,27.84,1868000.0,27.84,27.89,27.7,27.84,1868000.0
2008-04-03 11:20:00,27.84,27.86,27.54,27.64,1596000.0,27.84,27.86,27.54,27.64,1596000.0
2008-04-03 11:30:00,27.64,27.77,27.64,27.73,1341000.0,27.64,27.77,27.64,27.73,1341000.0
2008-04-03 11:40:00,27.73,27.94,27.71,27.88,1395000.0,27.73,27.94,27.71,27.88,1395000.0
2008-04-03 11:50:00,27.88,28.13,27.77,27.96,1713000.0,27.88,28.13,27.77,27.96,1713000.0
2008-04-03 12:00:00,27.96,28.17,27.94,28.03,1390000.0,27.96,28.17,27.94,28.03,1390000.0
2008-04-03 12:10:00,28.02,28.06,27.96,28.05,678000.0,28.02,28.06,27.96,28.05,678000.0
2008-04-03 12:20:00,28.06,28.06,27.8,27.95,862000.0,28.06,28.06,27.8,27.95,862000.0
2008-04-03 12:30:00,27.95,28.16,27.9,28.16,1043000.0,27.95,28.16,27.9,28.16,1043000.0
2008-04-03 12:40:00,28.16,28.53,28.16,28.48,2891000.0,28.16,28.53,28.16,28.48,2891000.0
2008-04-03 12:50:00,28.47,28.48,28.27,28.28,1767000.0,28.47,28.48,28.27,28.28,1767000.0
2008-04-03 13:00:00,28.28,28.42,28.24,28.26,1290000.0,28.28,28.42,28.24,28.26,1290000.0
2008-04-03 13:10:00,28.26,28.4,28.26,28.35,1047000.0,28.26,28.4,28.26,28.35,1047000.0
2008-04-03 13:20:00,28.34,28.38,28.16,28.19,1394000.0,28.34,28.38,28.16,28.19,1394000.0
2008-04-03 13:30:00,28.19,28.22,28.04,28.05,1827000.0,28.19,28.22,28.04,28.05,1827000.0
2008-04-03 13:40:00,28.04,28.13,27.88,28.11,2491000.0,28.04,28.13,27.88,28.11,2491000.0
2008-04-03 13:50:00,28.13,28.18,28.01,28.04,1589000.0,28.13,28.18,28.01,28.04,1589000.0
2008-04-03 14:00:00,28.05,28.45,28.03,28.43,1894000.0,28.05,28.45,28.03,28.43,1894000.0
2008-04-03 14:10:00,28.43,28.5,28.21,28.26,1816000.0,28.43,28.5,28.21,28.26,1816000.0
2008-04-03 14:20:00,28.27,28.49,28.23,28.41,1009000.0,28.27,28.49,28.23,28.41,1009000.0
2008-04-03 14:30:00,28.43,28.61,28.42,28.47,2639000.0,28.43,28.61,28.42,28.47,2639000.0
2008-04-03 14:40:00,28.46,28.49,28.32,28.41,1323000.0,28.46,28.49,28.32,28.41,1323000.0
2008-04-03 14:50:00,28.44,28.87,28.43,28.86,3211000.0,28.44,28.87,28.43,28.86,3211000.0
2008-04-03 15:00:00,28.86,28.92,28.67,28.68,3208000.0,28.86,28.92,28.67,28.68,3208000.0
2008-04-03 15:10:00,28.69,28.76,28.64,28.68,1644000.0,28.69,28.76,28.64,28.68,1644000.0
2008-04-03 15:20:00,28.68,28.68,28.46,28.59,2581000.0,28.68,28.68,28.46,28.59,2581000.0
2008-04-03 15:30:00,28.6,28.61,28.31,28.53,2681000.0,28.6,28.61,28.31,28.53,2681000.0
2008-04-03 15:40:00,28.5,28.61,28.39,28.42,2046000.0,28.5,28.61,28.39,28.42,2046000.0
2008-04-03 15:50:00,28.42,28.8,28.39,28.63,3468000.0,28.42,28.8,28.39,28.63,3468000.0
2008-04-04 09:30:00,28.76,29.41,28.35,29.07,5353000.0,28.76,29.41,28.35,29.07,5353000.0
2008-04-04 09:40:00,29.07,29.32,28.92,29.0,3216000.0,29.07,29.32,28.92,29.0,3216000.0
2008-04-04 09:50:00,28.99,29.28,28.83,29.07,2968000.0,28.99,29.28,28.83,29.07,2968000.0
2008-04-04 10:00:00,29.08,29.44,29.05,29.09,3514000.0,29.08,29.44,29.05,29.09,3514000.0
2008-04-04 10:10:00,29.08,29.1,28.53,28.68,3762000.0,29.08,29.1,28.53,28.68,3762000.0
2008-04-04 10:20:00,28.65,29.07,28.65,29.01,2422000.0,28.65,29.07,28.65,29.01,2422000.0
2008-04-04 10:30:00,29.0,29.02,28.7,28.76,1331000.0,29.0,29.02,28.7,28.76,1331000.0
2008-04-04 10:40:00,28.77,28.97,28.74,28.95,1496000.0,28.77,28.97,28.74,28.95,1496000.0
2008-04-04 10:50:00,28.97,28.98,28.79,28.91,1052000.0,28.97,28.98,28.79,28.91,1052000.0
2008-04-04 11:00:00,28.91,29.15,28.91,29.07,1578000.0,28.91,29.15,28.91,29.07,1578000.0
2008-04-04 11:10:00,29.06,29.2,28.97,29.08,1632000.0,29.06,29.2,28.97,29.08,1632000.0
2008-04-04 11:20:00,29.1,29.22,29.06,29.18,1596000.0,29.1,29.22,29.06,29.18,1596000.0
2008-04-04 11:30:00,29.17,29.25,29.06,29.22,1529000.0,29.17,29.25,29.06,29.22,1529000.0
2008-04-04 11:40:00,29.21,29.22,28.96,29.05,1013000.0,29.21,29.22,28.96,29.05,1013000.0
2008-04-04 11:50:00,29.05,29.11,29.01,29.05,547000.0,29.05,29.11,29.01,29.05,547000.0
2008-04-04 12:00:00,29.06,29.23,28.96,29.2,1226000.0,29.06,29.23,28.96,29.2,1226000.0
2008-04-04 12:10:00,29.2,29.35,29.18,29.25,1935000.0,29.2,29.35,29.18,29.25,1935000.0
2008-04-04 12:20:00,29.26,29.43,29.21,29.43,1447000.0,29.26,29.43,29.21,29.43,1447000.0
2008-04-04 12:30:00,29.42,29.74,29.38,29.69,3326000.0,29.42,29.74,29.38,29.69,3326000.0
2008-04-04 12:40:00,29.67,29.79,29.56,29.69,2014000.0,29.67,29.79,29.56,29.69,2014000.0
2008-04-04 12:50:00,29.7,29.9,29.65,29.82,2529000.0,29.7,29.9,29.65,29.82,2529000.0
2008-04-04 13:00:00,29.83,29.91,29.72,29.76,1699000.0,29.83,29.91,29.72,29.76,1699000.0
2008-04-04 13:10:00,29.77,29.92,29.75,29.88,1197000.0,29.77,29.92,29.75,29.88,1197000.0
2008-04-04 13:20:00,29.86,30.0,29.86,30.0,2225000.0,29.86,30.0,29.86,30.0,2225000.0
2008-04-04 13:30:00,30.0,30.05,29.82,29.82,2106000.0,30.0,30.05,29.82,29.82,2106000.0
2008-04-04 13:40:00,29.82,29.91,29.77,29.88,1201000.0,29.82,29.91,29.77,29.88,1201000.0
2008-04-04 13:50:00,29.89,29.91,29.71,29.72,1645000.0,29.89,29.91,29.71,29.72,1645000.0
2008-04-04 14:00:00,29.73,29.85,29.61,29.67,1705000.0,29.73,29.85,29.61,29.67,1705000.0
2008-04-04 14:10:00,29.67,29.74,29.53,29.58,1315000.0,29.67,29.74,29.53,29.58,1315000.0
2008-04-04 14:20:00,29.57,29.62,29.39,29.48,1542000.0,29.57,29.62,29.39,29.48,1542000.0
2008-04-04 14:30:00,29.49,29.68,29.42,29.66,1717000.0,29.49,29.68,29.42,29.66,1717000.0
2008-04-04 14:40:00,29.66,29.71,29.6,29.7,954000.0,29.66,29.71,29.6,29.7,954000.0
2008-04-04 14:50:00,29.7,29.73,29.6,29.6,1107000.0,29.7,29.73,29.6,29.6,1107000.0
2008-04-04 15:00:00,29.62,29.69,29.53,29.6,1357000.0,29.62,29.69,29.53,29.6,1357000.0
2008-04-04 15:10:00,29.6,29.62,29.13,29.15,2464000.0,29.6,29.62,29.13,29.15,2464000.0
2008-04-04 15:20:00,29.16,29.32,29.1,29.23,2552000.0,29.16,29.32,29.1,29.23,2552000.0
2008-04-04 15:30:00,29.21,29.45,29.2,29.32,2515000.0,29.21,29.45,29.2,29.32,2515000.0
2008-04-04 15:40:00,29.31,29.39,29.22,29.28,1657000.0,29.31,29.39,29.22,29.28,1657000.0
2008-04-04 15:50:00,29.29,29.47,29.29,29.38,2934000.0,29.29,29.47,29.29,29.38,2934000.0
2008-04-07 09:30:00,29.88,30.67,29.74,30.67,4936000.0,29.88,30.67,29.74,30.67,4936000.0
2008-04-07 09:40:00,30.63,30.69,30.25,30.34,3094000.0,30.63,30.69,30.25,30.34,3094000.0
2008-04-07 09:50:00,30.35,30.52,30.27,30.5,2136000.0,30.35,30.52,30.27,30.5,2136000.0
2008-04-07 10:00:00,30.5,30.54,30.17,30.21,2261000.0,30.5,30.54,30.17,30.21,2261000.0
2008-04-07 10:10:00,30.2,30.35,30.2,30.28,1733000.0,30.2,30.35,30.2,30.28,1733000.0
2008-04-07 10:20:00,30.28,30.28,30.0,30.04,2767000.0,30.28,30.28,30.0,30.04,2767000.0
2008-04-07 10:30:00,30.05,30.1,29.88,30.06,2533000.0,30.05,30.1,29.88,30.06,2533000.0
2008-04-07 10:40:00,30.06,30.23,30.05,30.14,1568000.0,30.06,30.23,30.05,30.14,1568000.0
2008-04-07 10:50:00,30.14,30.2,29.98,30.15,1189000.0,30.14,30.2,29.98,30.15,1189000.0
2008-04-07 11:00:00,30.16,30.33,30.14,30.28,1366000.0,30.16,30.33,30.14,30.28,1366000.0
2008-04-07 11:10:00,30.26,30.32,30.19,30.32,1158000.0,30.26,30.32,30.19,30.32,1158000.0
2008-04-07 11:20:00,30.32,30.43,30.27,30.36,1365000.0,30.32,30.43,30.27,30.36,1365000.0
2008-04-07 11:30:00,30.36,30.5,30.31,30.37,1920000.0,30.36,30.5,30.31,30.37,1920000.0
2008-04-07 11:40:00,30.39,30.51,30.38,30.42,1490000.0,30.39,30.51,30.38,30.42,1490000.0
2008-04-07 11:50:00,30.42,30.44,30.23,30.27,1122000.0,30.42,30.44,30.23,30.27,1122000.0
2008-04-07 12:00:00,30.26,30.3,30.08,30.18,1210000.0,30.26,30.3,30.08,30.18,1210000.0
2008-04-07 12:10:00,30.18,30.26,30.1,30.21,1218000.0,30.18,30.26,30.1,30.21,1218000.0
2008-04-07 12:20:00,30.2,30.25,30.16,30.2,670000.0,30.2,30.25,30.16,30.2,670000.0
2008-04-07 12:30:00,30.19,30.22,30.0,30.07,1092000.0,30.19,30.22,30.0,30.07,1092000.0
2008-04-07 12:40:00,30.08,30.18,29.99,29.99,1227000.0,30.08,30.18,29.99,29.99,1227000.0
2008-04-07 12:50:00,29.99,30.03,29.82,29.96,1839000.0,29.99,30.03,29.82,29.96,1839000.0
2008-04-07 13:00:00,29.96,30.03,29.94,29.99,1037000.0,29.96,30.03,29.94,29.99,1037000.0
2008-04-07 13:10:00,29.98,30.03,29.93,29.95,898000.0,29.98,30.03,29.93,29.95,898000.0
2008-04-07 13:20:00,29.94,30.09,29.93,30.02,934000.0,29.94,30.09,29.93,30.02,934000.0
2008-04-07 13:30:00,30.04,30.09,30.01,30.03,684000.0,30.04,30.09,30.01,30.03,684000.0
2008-04-07 13:40:00,30.03,30.06,29.95,30.04,1390000.0,30.03,30.06,29.95,30.04,1390000.0
2008-04-07 13:50:00,30.04,30.09,29.93,30.02,1052000.0,30.04,30.09,29.93,30.02,1052000.0
2008-04-07 14:00:00,30.02,30.14,30.0,30.04,1216000.0,30.02,30.14,30.0,30.04,1216000.0
2008-04-07 14:10:00,30.06,30.06,29.96,29.98,795000.0,30.06,30.06,29.96,29.98,795000.0
2008-04-07 14:20:00,29.98,30.02,29.71,29.75,2044000.0,29.98,30.02,29.71,29.75,2044000.0
2008-04-07 14:30:00,29.73,29.83,29.43,29.65,2583000.0,29.73,29.83,29.43,29.65,2583000.0
2008-04-07 14:40:00,29.65,29.74,29.53,29.66,1662000.0,29.65,29.74,29.53,29.66,1662000.0
2008-04-07 14:50:00,29.66,29.89,29.6,29.76,2094000.0,29.66,29.89,29.6,29.76,2094000.0
2008-04-07 15:00:00,29.76,29.78,29.53,29.55,1912000.0,29.76,29.78,29.53,29.55,1912000.0
2008-04-07 15:10:00,29.55,29.73,29.49,29.71,1539000.0,29.55,29.73,29.49,29.71,1539000.0
2008-04-07 15:20:00,29.71,29.8,29.63,29.77,1224000.0,29.71,29.8,29.63,29.77,1224000.0
2008-04-07 15:30:00,29.78,29.79,29.62,29.75,1541000.0,29.78,29.79,29.62,29.75,1541000.0
2008-04-07 15:40:00,29.75,29.98,29.75,29.93,1927000.0,29.75,29.98,29.75,29.93,1927000.0
2008-04-07 15:50:00,29.92,30.02,29.92,29.97,2395000.0,29.92,30.02,29.92,29.97,2395000.0
2008-04-08 09:30:00,29.7,29.99,29.34,29.4,3917000.0,29.7,29.99,29.34,29.4,3917000.0
2008-04-08 09:40:00,29.4,29.81,29.37,29.62,2124000.0,29.4,29.81,29.37,29.62,2124000.0
2008-04-08 09:50:00,29.63,29.78,29.51,29.6,1480000.0,29.63,29.78,29.51,29.6,1480000.0
2008-04-08 10:00:00,29.57,29.63,29.21,29.31,2911000.0,29.57,29.63,29.21,29.31,2911000.0
2008-04-08 10:10:00,29.31,29.63,29.29,29.56,2169000.0,29.31,29.63,29.29,29.56,2169000.0
2008-04-08 10:20:00,29.53,29.74,29.51,29.63,1797000.0,29.53,29.74,29.51,29.63,1797000.0
2008-04-08 10:30:00,29.63,30.06,29.59,29.97,2734000.0,29.63,30.06,29.59,29.97,2734000.0
2008-04-08 10:40:00,29.96,30.44,29.95,30.28,3189000.0,29.96,30.44,29.95,30.28,3189000.0
2008-04-08 10:50:00,30.27,30.33,29.95,30.03,1722000.0,30.27,30.33,29.95,30.03,1722000.0
2008-04-08 11:00:00,30.04,30.1,29.91,30.09,1222000.0,30.04,30.1,29.91,30.09,1222000.0
2008-04-08 11:10:00,30.09,30.15,29.89,30.01,1454000.0,30.09,30.15,29.89,30.01,1454000.0
2008-04-08 11:20:00,30.01,30.14,29.93,30.09,954000.0,30.01,30.14,29.93,30.09,954000.0
2008-04-08 11:30:00,30.09,30.23,30.05,30.07,1116000.0,30.09,30.23,30.05,30.07,1116000.0
2008-04-08 11:40:00,30.07,30.1,29.86,29.88,1075000.0,30.07,30.1,29.86,29.88,1075000.0
2008-04-08 11:50:00,29.87,29.93,29.77,29.82,1146000.0,29.87,29.93,29.77,29.82,1146000.0
2008-04-08 12:00:00,29.84,29.96,29.77,29.96,792000.0,29.84,29.96,29.77,29.96,792000.0
2008-04-08 12:10:00,29.96,29.96,29.79,29.85,602000.0,29.96,29.96,29.79,29.85,602000.0
2008-04-08 12:20:00,29.85,30.06,29.82,29.96,762000.0,29.85,30.06,29.82,29.96,762000.0
2008-04-08 12:30:00,29.95,30.0,29.85,29.89,525000.0,29.95,30.0,29.85,29.89,525000.0
2008-04-08 12:40:00,29.88,29.95,29.81,29.92,492000.0,29.88,29.95,29.81,29.92,492000.0
2008-04-08 12:50:00,29.92,29.95,29.64,29.74,873000.0,29.92,29.95,29.64,29.74,873000.0
2008-04-08 13:00:00,29.72,29.79,29.6,29.67,686000.0,29.72,29.79,29.6,29.67,686000.0
2008-04-08 13:10:00,29.67,29.89,29.67,29.79,861000.0,29.67,29.89,29.67,29.79,861000.0
2008-04-08 13:20:00,29.79,29.79,29.62,29.65,685000.0,29.79,29.79,29.62,29.65,685000.0
2008-04-08 13:30:00,29.65,29.65,29.42,29.54,1154000.0,29.65,29.65,29.42,29.54,1154000.0
2008-04-08 13:40:00,29.54,29.54,29.36,29.49,965000.0,29.54,29.54,29.36,29.49,965000.0
2008-04-08 13:50:00,29.48,29.65,29.47,29.53,968000.0,29.48,29.65,29.47,29.53,968000.0
2008-04-08 14:00:00,29.54,29.58,29.3,29.33,1295000.0,29.54,29.58,29.3,29.33,1295000.0
2008-04-08 14:10:00,29.31,29.46,29.29,29.34,1228000.0,29.31,29.46,29.29,29.34,1228000.0
2008-04-08 14:20:00,29.34,29.43,29.19,29.37,1661000.0,29.34,29.43,29.19,29.37,1661000.0
2008-04-08 14:30:00,29.39,29.55,29.31,29.51,1375000.0,29.39,29.55,29.31,29.51,1375000.0
2008-04-08 14:40:00,29.51,29.59,29.38,29.46,1043000.0,29.51,29.59,29.38,29.46,1043000.0
2008-04-08 14:50:00,29.46,29.59,29.44,29.54,1147000.0,29.46,29.59,29.44,29.54,1147000.0
2008-04-08 15:00:00,29.55,29.55,29.3,29.47,982000.0,29.55,29.55,29.3,29.47,982000.0
2008-04-08 15:10:00,29.45,29.49,29.37,29.46,677000.0,29.45,29.49,29.37,29.46,677000.0
2008-04-08 15:20:00,29.45,29.55,29.39,29.51,986000.0,29.45,29.55,29.39,29.51,986000.0
2008-04-08 15:30:00,29.53,29.64,29.45,29.5,1618000.0,29.53,29.64,29.45,29.5,1618000.0
2008-04-08 15:40:00,29.49,29.62,29.48,29.57,1070000.0,29.49,29.62,29.48,29.57,1070000.0
2008-04-08 15:50:00,29.57,29.63,29.51,29.59,1550000.0,29.57,29.63,29.51,29.59,1550000.0
2008-04-09 09:30:00,29.44,29.85,29.4,29.5,2825000.0,29.44,29.85,29.4,29.5,2825000.0
2008-04-09 09:40:00,29.51,29.66,29.3,29.48,3351000.0,29.51,29.66,29.3,29.48,3351000.0
2008-04-09 09:50:00,29.46,29.74,29.26,29.37,3303000.0,29.46,29.74,29.26,29.37,3303000.0
2008-04-09 10:00:00,29.37,29.41,29.05,29.37,2581000.0,29.37,29.41,29.05,29.37,2581000.0
2008-04-09 10:10:00,29.35,29.45,29.22,29.4,1665000.0,29.35,29.45,29.22,29.4,1665000.0
2008-04-09 10:20:00,29.42,29.51,29.32,29.42,1880000.0,29.42,29.51,29.32,29.42,1880000.0
2008-04-09 10:30:00,29.41,29.45,29.25,29.33,1399000.0,29.41,29.45,29.25,29.33,1399000.0
2008-04-09 10:40:00,29.33,29.38,29.23,29.3,1133000.0,29.33,29.38,29.23,29.3,1133000.0
2008-04-09 10:50:00,29.27,29.32,29.12,29.23,1444000.0,29.27,29.32,29.12,29.23,1444000.0
2008-04-09 11:00:00,29.23,29.3,29.09,29.09,2027000.0,29.23,29.3,29.09,29.09,2027000.0
2008-04-09 11:10:00,29.1,29.17,29.01,29.08,1549000.0,29.1,29.17,29.01,29.08,1549000.0
2008-04-09 11:20:00,29.05,29.17,28.97,29.08,1607000.0,29.05,29.17,28.97,29.08,1607000.0
2008-04-09 11:30:00,29.08,29.16,28.83,28.84,2338000.0,29.08,29.16,28.83,28.84,2338000.0
2008-04-09 11:40:00,28.86,28.94,28.51,28.58,2995000.0,28.86,28.94,28.51,28.58,2995000.0
2008-04-09 11:50:00,28.57,28.64,28.46,28.51,1841000.0,28.57,28.64,28.46,28.51,1841000.0
2008-04-09 12:00:00,28.54,28.82,28.53,28.77,1619000.0,28.54,28.82,28.53,28.77,1619000.0
2008-04-09 12:10:00,28.78,28.78,28.51,28.54,1029000.0,28.78,28.78,28.51,28.54,1029000.0
2008-04-09 12:20:00,28.54,28.82,28.46,28.77,1567000.0,28.54,28.82,28.46,28.77,1567000.0
2008-04-09 12:30:00,28.77,28.83,28.68,28.77,1073000.0,28.77,28.83,28.68,28.77,1073000.0
2008-04-09 12:40:00,28.75,28.79,28.55,28.57,542000.0,28.75,28.79,28.55,28.57,542000.0
2008-04-09 12:50:00,28.58,28.69,28.55,28.61,671000.0,28.58,28.69,28.55,28.61,671000.0
2008-04-09 13:00:00,28.59,28.74,28.53,28.72,1329000.0,28.59,28.74,28.53,28.72,1329000.0
2008-04-09 13:10:00,28.72,28.94,28.72,28.85,2064000.0,28.72,28.94,28.72,28.85,2064000.0
2008-04-09 13:20:00,28.85,28.95,28.76,28.79,1022000.0,28.85,28.95,28.76,28.79,1022000.0
2008-04-09 13:30:00,28.79,28.95,28.76,28.94,863000.0,28.79,28.95,28.76,28.94,863000.0
2008-04-09 13:40:00,28.94,28.95,28.78,28.78,1187000.0,28.94,28.95,28.78,28.78,1187000.0
2008-04-09 13:50:00,28.79,28.9,28.75,28.88,846000.0,28.79,28.9,28.75,28.88,846000.0
2008-04-09 14:00:00,28.88,28.91,28.78,28.8,1530000.0,28.88,28.91,28.78,28.8,1530000.0
2008-04-09 14:10:00,28.8,28.82,28.6,28.67,1642000.0,28.8,28.82,28.6,28.67,1642000.0
2008-04-09 14:20:00,28.66,28.74,28.55,28.68,1393000.0,28.66,28.74,28.55,28.68,1393000.0
2008-04-09 14:30:00,28.67,28.82,28.64,28.79,998000.0,28.67,28.82,28.64,28.79,998000.0
2008-04-09 14:40:00,28.81,28.85,28.71,28.71,1129000.0,28.81,28.85,28.71,28.71,1129000.0
2008-04-09 14:50:00,28.71,28.71,28.61,28.69,966000.0,28.71,28.71,28.61,28.69,966000.0
2008-04-09 15:00:00,28.7,28.96,28.62,28.88,1562000.0,28.7,28.96,28.62,28.88,1562000.0
2008-04-09 15:10:00,28.88,28.9,28.67,28.88,1469000.0,28.88,28.9,28.67,28.88,1469000.0
2008-04-09 15:20:00,28.88,28.96,28.82,28.86,1137000.0,28.88,28.96,28.82,28.86,1137000.0
2008-04-09 15:30:00,28.88,28.98,28.8,28.96,1390000.0,28.88,28.98,28.8,28.96,1390000.0
2008-04-09 15:40:00,28.94,29.05,28.88,28.92,1618000.0,28.94,29.05,28.88,28.92,1618000.0
2008-04-09 15:50:00,28.92,28.93,28.8,28.85,1654000.0,28.92,28.93,28.8,28.85,1654000.0
2008-04-10 09:30:00,28.8,28.99,28.51,28.55,2679000.0,28.8,28.99,28.51,28.55,2679000.0
2008-04-10 09:40:00,28.58,28.73,28.32,28.45,2254000.0,28.58,28.73,28.32,28.45,2254000.0
2008-04-10 09:50:00,28.44,28.49,28.21,28.35,2295000.0,28.44,28.49,28.21,28.35,2295000.0
2008-04-10 10:00:00,28.33,28.37,28.06,28.08,2801000.0,28.33,28.37,28.06,28.08,2801000.0
2008-04-10 10:10:00,28.08,28.3,28.01,28.25,2554000.0,28.08,28.3,28.01,28.25,2554000.0
2008-04-10 10:20:00,28.25,28.45,28.19,28.43,2280000.0,28.25,28.45,28.19,28.43,2280000.0
2008-04-10 10:30:00,28.45,28.55,28.3,28.55,1877000.0,28.45,28.55,28.3,28.55,1877000.0
2008-04-10 10:40:00,28.52,28.74,28.46,28.6,1909000.0,28.52,28.74,28.46,28.6,1909000.0
2008-04-10 10:50:00,28.6,28.67,28.43,28.67,1209000.0,28.6,28.67,28.43,28.67,1209000.0
2008-04-10 11:00:00,28.66,28.67,28.46,28.64,1070000.0,28.66,28.67,28.46,28.64,1070000.0
2008-04-10 11:10:00,28.66,28.88,28.64,28.74,2111000.0,28.66,28.88,28.64,28.74,2111000.0
2008-04-10 11:20:00,28.75,28.87,28.69,28.7,1276000.0,28.75,28.87,28.69,28.7,1276000.0
2008-04-10 11:30:00,28.7,29.05,28.69,28.98,1787000.0,28.7,29.05,28.69,28.98,1787000.0
2008-04-10 11:40:00,28.98,29.34,28.96,29.2,2737000.0,28.98,29.34,28.96,29.2,2737000.0
2008-04-10 11:50:00,29.2,29.2,28.87,28.93,1865000.0,29.2,29.2,28.87,28.93,1865000.0
2008-04-10 12:00:00,28.92,28.94,28.73,28.87,1797000.0,28.92,28.94,28.73,28.87,1797000.0
2008-04-10 12:10:00,28.86,28.98,28.85,28.96,875000.0,28.86,28.98,28.85,28.96,875000.0
2008-04-10 12:20:00,28.97,28.98,28.8,28.81,1227000.0,28.97,28.98,28.8,28.81,1227000.0
2008-04-10 12:30:00,28.81,29.15,28.78,29.15,1568000.0,28.81,29.15,28.78,29.15,1568000.0
2008-04-10 12:40:00,29.14,29.15,28.9,28.95,936000.0,29.14,29.15,28.9,28.95,936000.0
2008-04-10 12:50:00,28.96,29.07,28.9,29.03,629000.0,28.96,29.07,28.9,29.03,629000.0
2008-04-10 13:00:00,29.0,29.04,28.82,28.97,846000.0,29.0,29.04,28.82,28.97,846000.0
2008-04-10 13:10:00,28.97,29.1,28.95,29.1,842000.0,28.97,29.1,28.95,29.1,842000.0
2008-04-10 13:20:00,29.1,29.29,29.06,29.17,1436000.0,29.1,29.29,29.06,29.17,1436000.0
2008-04-10 13:30:00,29.17,29.37,29.17,29.34,1403000.0,29.17,29.37,29.17,29.34,1403000.0
2008-04-10 13:40:00,29.34,29.35,29.15,29.25,1320000.0,29.34,29.35,29.15,29.25,1320000.0
2008-04-10 13:50:00,29.25,29.3,29.1,29.12,1039000.0,29.25,29.3,29.1,29.12,1039000.0
2008-04-10 14:00:00,29.1,29.28,29.06,29.25,1023000.0,29.1,29.28,29.06,29.25,1023000.0
2008-04-10 14:10:00,29.25,29.36,29.07,29.09,1513000.0,29.25,29.36,29.07,29.09,1513000.0
2008-04-10 14:20:00,29.09,29.11,28.98,29.05,1267000.0,29.09,29.11,28.98,29.05,1267000.0
2008-04-10 14:30:00,29.04,29.15,28.93,29.07,1280000.0,29.04,29.15,28.93,29.07,1280000.0
2008-04-10 14:40:00,29.05,29.11,28.93,29.0,1111000.0,29.05,29.11,28.93,29.0,1111000.0
2008-04-10 14:50:00,28.99,29.15,28.98,29.07,1085000.0,28.99,29.15,28.98,29.07,1085000.0
2008-04-10 15:00:00,29.1,29.2,29.07,29.14,916000.0,29.1,29.2,29.07,29.14,916000.0
2008-04-10 15:10:00,29.15,29.17,28.93,29.08,1166000.0,29.15,29.17,28.93,29.08,1166000.0
2008-04-10 15:20:00,29.1,29.22,29.01,29.13,1081000.0,29.1,29.22,29.01,29.13,1081000.0
2008-04-10 15:30:00,29.13,29.13,28.9,28.99,1637000.0,29.13,29.13,28.9,28.99,1637000.0
2008-04-10 15:40:00,28.97,29.05,28.91,29.02,1322000.0,28.97,29.05,28.91,29.02,1322000.0
2008-04-10 15:50:00,29.02,29.21,29.02,29.2,2514000.0,29.02,29.21,29.02,29.2,2514000.0
2008-04-11 09:30:00,28.62,28.8,28.46,28.7,2760000.0,28.62,28.8,28.46,28.7,2760000.0
2008-04-11 09:40:00,28.67,28.94,28.65,28.92,2574000.0,28.67,28.94,28.65,28.92,2574000.0
2008-04-11 09:50:00,28.92,28.94,28.73,28.73,2087000.0,28.92,28.94,28.73,28.73,2087000.0
2008-04-11 10:00:00,28.75,28.79,28.53,28.61,2096000.0,28.75,28.79,28.53,28.61,2096000.0
2008-04-11 10:10:00,28.63,28.8,28.6,28.68,1363000.0,28.63,28.8,28.6,28.68,1363000.0
2008-04-11 10:20:00,28.68,28.81,28.67,28.74,1646000.0,28.68,28.81,28.67,28.74,1646000.0
2008-04-11 10:30:00,28.77,28.84,28.64,28.67,1644000.0,28.77,28.84,28.64,28.67,1644000.0
2008-04-11 10:40:00,28.67,28.85,28.65,28.78,1365000.0,28.67,28.85,28.65,28.78,1365000.0
2008-04-11 10:50:00,28.78,28.79,28.62,28.64,1228000.0,28.78,28.79,28.62,28.64,1228000.0
2008-04-11 11:00:00,28.62,28.63,28.51,28.6,1266000.0,28.62,28.63,28.51,28.6,1266000.0
2008-04-11 11:10:00,28.6,28.65,28.56,28.61,664000.0,28.6,28.65,28.56,28.61,664000.0
2008-04-11 11:20:00,28.61,28.63,28.54,28.54,557000.0,28.61,28.63,28.54,28.54,557000.0
2008-04-11 11:30:00,28.54,28.66,28.49,28.63,1297000.0,28.54,28.66,28.49,28.63,1297000.0
2008-04-11 11:40:00,28.64,28.77,28.6,28.7,1241000.0,28.64,28.77,28.6,28.7,1241000.0
2008-04-11 11:50:00,28.7,28.77,28.66,28.77,938000.0,28.7,28.77,28.66,28.77,938000.0
2008-04-11 12:00:00,28.77,28.78,28.6,28.61,857000.0,28.77,28.78,28.6,28.61,857000.0
2008-04-11 12:10:00,28.61,28.62,28.55,28.58,522000.0,28.61,28.62,28.55,28.58,522000.0
2008-04-11 12:20:00,28.6,28.6,28.49,28.54,1147000.0,28.6,28.6,28.49,28.54,1147000.0
2008-04-11 12:30:00,28.54,28.61,28.54,28.6,599000.0,28.54,28.61,28.54,28.6,599000.0
2008-04-11 12:40:00,28.6,28.62,28.54,28.58,292000.0,28.6,28.62,28.54,28.58,292000.0
2008-04-11 12:50:00,28.56,28.64,28.54,28.6,434000.0,28.56,28.64,28.54,28.6,434000.0
2008-04-11 13:00:00,28.59,28.6,28.51,28.51,342000.0,28.59,28.6,28.51,28.51,342000.0
2008-04-11 13:10:00,28.51,28.61,28.5,28.56,599000.0,28.51,28.61,28.5,28.56,599000.0
2008-04-11 13:20:00,28.57,28.57,28.41,28.42,833000.0,28.57,28.57,28.41,28.42,833000.0
2008-04-11 13:30:00,28.43,28.55,28.38,28.53,941000.0,28.43,28.55,28.38,28.53,941000.0
2008-04-11 13:40:00,28.53,28.58,28.45,28.45,607000.0,28.53,28.58,28.45,28.45,607000.0
2008-04-11 13:50:00,28.45,28.48,28.28,28.36,1057000.0,28.45,28.48,28.28,28.36,1057000.0
2008-04-11 14:00:00,28.36,28.43,28.34,28.36,640000.0,28.36,28.43,28.34,28.36,640000.0
2008-04-11 14:10:00,28.36,28.37,28.27,28.36,755000.0,28.36,28.37,28.27,28.36,755000.0
2008-04-11 14:20:00,28.36,28.38,28.14,28.14,1133000.0,28.36,28.38,28.14,28.14,1133000.0
2008-04-11 14:30:00,28.14,28.27,28.13,28.18,973000.0,28.14,28.27,28.13,28.18,973000.0
2008-04-11 14:40:00,28.16,28.23,28.1,28.22,690000.0,28.16,28.23,28.1,28.22,690000.0
2008-04-11 14:50:00,28.21,28.27,28.17,28.23,803000.0,28.21,28.27,28.17,28.23,803000.0
2008-04-11 15:00:00,28.23,28.31,28.13,28.16,927000.0,28.23,28.31,28.13,28.16,927000.0
2008-04-11 15:10:00,28.16,28.2,28.0,28.1,1233000.0,28.16,28.2,28.0,28.1,1233000.0
2008-04-11 15:20:00,28.1,28.2,28.06,28.17,783000.0,28.1,28.2,28.06,28.17,783000.0
2008-04-11 15:30:00,28.18,28.18,27.96,27.96,1518000.0,28.18,28.18,27.96,27.96,1518000.0
2008-04-11 15:40:00,27.97,28.1,27.97,28.05,1445000.0,27.97,28.1,27.97,28.05,1445000.0
2008-04-11 15:50:00,28.07,28.42,28.06,28.41,2454000.0,28.07,28.42,28.06,28.41,2454000.0
2008-04-14 09:30:00,28.45,28.6,28.13,28.31,1871000.0,28.45,28.6,28.13,28.31,1871000.0
2008-04-14 09:40:00,28.33,28.35,28.01,28.17,1596000.0,28.33,28.35,28.01,28.17,1596000.0
2008-04-14 09:50:00,28.18,28.39,28.11,28.28,1211000.0,28.18,28.39,28.11,28.28,1211000.0
2008-04-14 10:00:00,28.29,28.5,28.18,28.37,1407000.0,28.29,28.5,28.18,28.37,1407000.0
2008-04-14 10:10:00,28.37,28.46,28.25,28.39,1349000.0,28.37,28.46,28.25,28.39,1349000.0
2008-04-14 10:20:00,28.36,28.75,28.28,28.68,2809000.0,28.36,28.75,28.28,28.68,2809000.0
2008-04-14 10:30:00,28.68,28.85,28.61,28.82,2026000.0,28.68,28.85,28.61,28.82,2026000.0
2008-04-14 10:40:00,28.81,28.89,28.72,28.77,1392000.0,28.81,28.89,28.72,28.77,1392000.0
2008-04-14 10:50:00,28.78,28.95,28.74,28.92,1815000.0,28.78,28.95,28.74,28.92,1815000.0
2008-04-14 11:00:00,28.93,29.1,28.9,29.01,2183000.0,28.93,29.1,28.9,29.01,2183000.0
2008-04-14 11:10:00,29.03,29.1,28.86,28.9,1088000.0,29.03,29.1,28.86,28.9,1088000.0
2008-04-14 11:20:00,28.89,28.9,28.76,28.88,1185000.0,28.89,28.9,28.76,28.88,1185000.0
2008-04-14 11:30:00,28.88,28.89,28.65,28.79,1150000.0,28.88,28.89,28.65,28.79,1150000.0
2008-04-14 11:40:00,28.79,28.82,28.68,28.75,710000.0,28.79,28.82,28.68,28.75,710000.0
2008-04-14 11:50:00,28.77,28.8,28.54,28.69,987000.0,28.77,28.8,28.54,28.69,987000.0
2008-04-14 12:00:00,28.69,28.9,28.69,28.85,983000.0,28.69,28.9,28.69,28.85,983000.0
2008-04-14 12:10:00,28.85,28.87,28.7,28.8,425000.0,28.85,28.87,28.7,28.8,425000.0
2008-04-14 12:20:00,28.8,29.0,28.74,28.99,628000.0,28.8,29.0,28.74,28.99,628000.0
2008-04-14 12:30:00,28.99,28.99,28.88,28.88,414000.0,28.99,28.99,28.88,28.88,414000.0
2008-04-14 12:40:00,28.88,29.04,28.83,29.0,793000.0,28.88,29.04,28.83,29.0,793000.0
2008-04-14 12:50:00,29.02,29.09,28.93,28.96,748000.0,29.02,29.09,28.93,28.96,748000.0
2008-04-14 13:00:00,28.95,28.96,28.83,28.92,704000.0,28.95,28.96,28.83,28.92,704000.0
2008-04-14 13:10:00,28.92,29.0,28.85,28.87,435000.0,28.92,29.0,28.85,28.87,435000.0
2008-04-14 13:20:00,28.87,28.96,28.87,28.92,307000.0,28.87,28.96,28.87,28.92,307000.0
2008-04-14 13:30:00,28.93,28.94,28.78,28.81,486000.0,28.93,28.94,28.78,28.81,486000.0
2008-04-14 13:40:00,28.8,28.82,28.65,28.7,944000.0,28.8,28.82,28.65,28.7,944000.0
2008-04-14 13:50:00,28.7,28.82,28.63,28.68,719000.0,28.7,28.82,28.63,28.68,719000.0
2008-04-14 14:00:00,28.68,28.74,28.65,28.7,514000.0,28.68,28.74,28.65,28.7,514000.0
2008-04-14 14:10:00,28.7,28.8,28.68,28.74,598000.0,28.7,28.8,28.68,28.74,598000.0
2008-04-14 14:20:00,28.76,28.86,28.72,28.75,535000.0,28.76,28.86,28.72,28.75,535000.0
2008-04-14 14:30:00,28.74,28.8,28.71,28.78,358000.0,28.74,28.8,28.71,28.78,358000.0
2008-04-14 14:40:00,28.79,28.89,28.76,28.77,524000.0,28.79,28.89,28.76,28.77,524000.0
2008-04-14 14:50:00,28.77,28.78,28.66,28.69,952000.0,28.77,28.78,28.66,28.69,952000.0
2008-04-14 15:00:00,28.69,28.79,28.62,28.68,633000.0,28.69,28.79,28.62,28.68,633000.0
2008-04-14 15:10:00,28.7,28.75,28.64,28.69,527000.0,28.7,28.75,28.64,28.69,527000.0
2008-04-14 15:20:00,28.7,28.84,28.7,28.73,806000.0,28.7,28.84,28.7,28.73,806000.0
2008-04-14 15:30:00,28.74,28.86,28.7,28.77,1102000.0,28.74,28.86,28.7,28.77,1102000.0
2008-04-14 15:40:00,28.77,28.88,28.77,28.82,990000.0,28.77,28.88,28.77,28.82,990000.0
2008-04-14 15:50:00,28.82,28.94,28.78,28.92,1596000.0,28.82,28.94,28.78,28.92,1596000.0
2008-04-15 09:30:00,29.39,29.68,29.37,29.55,3268000.0,29.39,29.68,29.37,29.55,3268000.0
2008-04-15 09:40:00,29.56,29.57,29.28,29.35,1798000.0,29.56,29.57,29.28,29.35,1798000.0
2008-04-15 09:50:00,29.34,29.44,29.07,29.21,2652000.0,29.34,29.44,29.07,29.21,2652000.0
2008-04-15 10:00:00,29.21,29.48,29.21,29.35,1964000.0,29.21,29.48,29.21,29.35,1964000.0
2008-04-15 10:10:00,29.35,29.35,29.13,29.21,1431000.0,29.35,29.35,29.13,29.21,1431000.0
2008-04-15 10:20:00,29.19,29.26,29.08,29.12,1632000.0,29.19,29.26,29.08,29.12,1632000.0
2008-04-15 10:30:00,29.13,29.23,29.05,29.11,1615000.0,29.13,29.23,29.05,29.11,1615000.0
2008-04-15 10:40:00,29.11,29.15,28.98,29.11,1750000.0,29.11,29.15,28.98,29.11,1750000.0
2008-04-15 10:50:00,29.11,29.19,29.03,29.17,1129000.0,29.11,29.19,29.03,29.17,1129000.0
2008-04-15 11:00:00,29.17,29.22,29.09,29.09,1145000.0,29.17,29.22,29.09,29.09,1145000.0
2008-04-15 11:10:00,29.09,29.12,28.84,28.97,1553000.0,29.09,29.12,28.84,28.97,1553000.0
2008-04-15 11:20:00,28.97,28.99,28.88,28.93,957000.0,28.97,28.99,28.88,28.93,957000.0
2008-04-15 11:30:00,28.91,29.09,28.91,29.04,941000.0,28.91,29.09,28.91,29.04,941000.0
2008-04-15 11:40:00,29.04,29.1,28.94,29.1,703000.0,29.04,29.1,28.94,29.1,703000.0
2008-04-15 11:50:00,29.08,29.18,29.02,29.05,903000.0,29.08,29.18,29.02,29.05,903000.0
2008-04-15 12:00:00,29.06,29.07,29.0,29.02,390000.0,29.06,29.07,29.0,29.02,390000.0
2008-04-15 12:10:00,29.03,29.06,28.99,29.03,437000.0,29.03,29.06,28.99,29.03,437000.0
2008-04-15 12:20:00,29.03,29.14,29.03,29.12,427000.0,29.03,29.14,29.03,29.12,427000.0
2008-04-15 12:30:00,29.13,29.19,29.11,29.14,536000.0,29.13,29.19,29.11,29.14,536000.0
2008-04-15 12:40:00,29.14,29.15,29.0,29.06,518000.0,29.14,29.15,29.0,29.06,518000.0
2008-04-15 12:50:00,29.05,29.13,29.01,29.1,380000.0,29.05,29.13,29.01,29.1,380000.0
2008-04-15 13:00:00,29.1,29.13,29.06,29.09,351000.0,29.1,29.13,29.06,29.09,351000.0
2008-04-15 13:10:00,29.09,29.21,29.07,29.18,655000.0,29.09,29.21,29.07,29.18,655000.0
2008-04-15 13:20:00,29.19,29.21,29.15,29.17,320000.0,29.19,29.21,29.15,29.17,320000.0
2008-04-15 13:30:00,29.17,29.17,29.08,29.13,347000.0,29.17,29.17,29.08,29.13,347000.0
2008-04-15 13:40:00,29.11,29.18,29.1,29.16,292000.0,29.11,29.18,29.1,29.16,292000.0
2008-04-15 13:50:00,29.16,29.22,29.15,29.19,467000.0,29.16,29.22,29.15,29.19,467000.0
2008-04-15 14:00:00,29.19,29.2,29.12,29.14,302000.0,29.19,29.2,29.12,29.14,302000.0
2008-04-15 14:10:00,29.15,29.2,29.12,29.15,322000.0,29.15,29.2,29.12,29.15,322000.0
2008-04-15 14:20:00,29.15,29.18,29.06,29.09,562000.0,29.15,29.18,29.06,29.09,562000.0
2008-04-15 14:30:00,29.09,29.17,29.08,29.08,812000.0,29.09,29.17,29.08,29.08,812000.0
2008-04-15 14:40:00,29.09,29.1,28.8,28.82,1165000.0,29.09,29.1,28.8,28.82,1165000.0
2008-04-15 14:50:00,28.82,28.84,28.52,28.61,2021000.0,28.82,28.84,28.52,28.61,2021000.0
2008-04-15 15:00:00,28.6,28.75,28.56,28.61,1495000.0,28.6,28.75,28.56,28.61,1495000.0
2008-04-15 15:10:00,28.61,28.72,28.56,28.68,1058000.0,28.61,28.72,28.56,28.68,1058000.0
2008-04-15 15:20:00,28.7,28.93,28.68,28.87,1673000.0,28.7,28.93,28.68,28.87,1673000.0
2008-04-15 15:30:00,28.86,28.98,28.78,28.83,1150000.0,28.86,28.98,28.78,28.83,1150000.0
2008-04-15 15:40:00,28.82,28.85,28.73,28.79,922000.0,28.82,28.85,28.73,28.79,922000.0
2008-04-15 15:50:00,28.79,28.86,28.74,28.84,1744000.0,28.79,28.86,28.74,28.84,1744000.0
2008-04-16 09:30:00,29.24,29.4,29.07,29.35,3166000.0,29.24,29.4,29.07,29.35,3166000.0
2008-04-16 09:40:00,29.34,29.58,29.24,29.57,2914000.0,29.34,29.58,29.24,29.57,2914000.0
2008-04-16 09:50:00,29.57,29.68,29.49,29.57,2754000.0,29.57,29.68,29.49,29.57,2754000.0
2008-04-16 10:00:00,29.59,29.6,29.36,29.44,3007000.0,29.59,29.6,29.36,29.44,3007000.0
2008-04-16 10:10:00,29.46,30.13,29.44,30.11,4292000.0,29.46,30.13,29.44,30.11,4292000.0
2008-04-16 10:20:00,30.12,30.37,30.08,30.31,4470000.0,30.12,30.37,30.08,30.31,4470000.0
2008-04-16 10:30:00,30.31,30.48,30.2,30.3,3053000.0,30.31,30.48,30.2,30.3,3053000.0
2008-04-16 10:40:00,30.3,30.75,30.24,30.72,3266000.0,30.3,30.75,30.24,30.72,3266000.0
2008-04-16 10:50:00,30.72,30.79,30.56,30.78,3126000.0,30.72,30.79,30.56,30.78,3126000.0
2008-04-16 11:00:00,30.76,30.77,30.56,30.59,2403000.0,30.76,30.77,30.56,30.59,2403000.0
2008-04-16 11:10:00,30.58,30.72,30.57,30.69,1888000.0,30.58,30.72,30.57,30.69,1888000.0
2008-04-16 11:20:00,30.7,30.89,30.67,30.83,2514000.0,30.7,30.89,30.67,30.83,2514000.0
2008-04-16 11:30:00,30.83,30.98,30.77,30.8,2659000.0,30.83,30.98,30.77,30.8,2659000.0
2008-04-16 11:40:00,30.8,30.86,30.63,30.67,1777000.0,30.8,30.86,30.63,30.67,1777000.0
2008-04-16 11:50:00,30.68,30.87,30.67,30.82,1238000.0,30.68,30.87,30.67,30.82,1238000.0
2008-04-16 12:00:00,30.81,30.83,30.72,30.77,882000.0,30.81,30.83,30.72,30.77,882000.0
2008-04-16 12:10:00,30.78,30.96,30.75,30.93,1364000.0,30.78,30.96,30.75,30.93,1364000.0
2008-04-16 12:20:00,30.93,31.0,30.85,30.95,1866000.0,30.93,31.0,30.85,30.95,1866000.0
2008-04-16 12:30:00,30.96,31.0,30.83,30.86,1501000.0,30.96,31.0,30.83,30.86,1501000.0
2008-04-16 12:40:00,30.86,30.99,30.85,30.9,1129000.0,30.86,30.99,30.85,30.9,1129000.0
2008-04-16 12:50:00,30.89,31.29,30.89,31.26,3172000.0,30.89,31.29,30.89,31.26,3172000.0
2008-04-16 13:00:00,31.27,31.36,31.08,31.17,2325000.0,31.27,31.36,31.08,31.17,2325000.0
2008-04-16 13:10:00,31.16,31.38,31.11,31.25,1953000.0,31.16,31.38,31.11,31.25,1953000.0
2008-04-16 13:20:00,31.24,31.3,31.18,31.26,1386000.0,31.24,31.3,31.18,31.26,1386000.0
2008-04-16 13:30:00,31.28,31.29,31.05,31.11,1759000.0,31.28,31.29,31.05,31.11,1759000.0
2008-04-16 13:40:00,31.13,31.36,31.11,31.33,1464000.0,31.13,31.36,31.11,31.33,1464000.0
2008-04-16 13:50:00,31.32,31.44,31.25,31.3,2172000.0,31.32,31.44,31.25,31.3,2172000.0
2008-04-16 14:00:00,31.31,31.49,31.22,31.42,2618000.0,31.31,31.49,31.22,31.42,2618000.0
2008-04-16 14:10:00,31.4,31.5,31.25,31.29,2563000.0,31.4,31.5,31.25,31.29,2563000.0
2008-04-16 14:20:00,31.27,31.49,31.22,31.37,2045000.0,31.27,31.49,31.22,31.37,2045000.0
2008-04-16 14:30:00,31.39,31.53,31.27,31.39,2090000.0,31.39,31.53,31.27,31.39,2090000.0
2008-04-16 14:40:00,31.38,31.62,31.38,31.52,2450000.0,31.38,31.62,31.38,31.52,2450000.0
2008-04-16 14:50:00,31.54,31.64,31.45,31.51,2081000.0,31.54,31.64,31.45,31.51,2081000.0
2008-04-16 15:00:00,31.49,31.6,31.48,31.55,1320000.0,31.49,31.6,31.48,31.55,1320000.0
2008-04-16 15:10:00,31.54,31.66,31.48,31.49,1897000.0,31.54,31.66,31.48,31.49,1897000.0
2008-04-16 15:20:00,31.5,31.61,31.36,31.56,2295000.0,31.5,31.61,31.36,31.56,2295000.0
2008-04-16 15:30:00,31.57,31.72,31.46,31.64,2557000.0,31.57,31.72,31.46,31.64,2557000.0
2008-04-16 15:40:00,31.65,31.87,31.63,31.82,3424000.0,31.65,31.87,31.63,31.82,3424000.0
2008-04-16 15:50:00,31.82,31.98,31.69,31.71,4437000.0,31.82,31.98,31.69,31.71,4437000.0
2008-04-17 09:30:00,31.81,32.22,31.66,32.19,4103000.0,31.81,32.22,31.66,32.19,4103000.0
2008-04-17 09:40:00,32.12,32.3,31.94,32.17,2938000.0,32.12,32.3,31.94,32.17,2938000.0
2008-04-17 09:50:00,32.17,32.7,32.15,32.51,5126000.0,32.17,32.7,32.15,32.51,5126000.0
2008-04-17 10:00:00,32.54,32.7,32.27,32.67,3765000.0,32.54,32.7,32.27,32.67,3765000.0
2008-04-17 10:10:00,32.68,32.74,32.54,32.61,3180000.0,32.68,32.74,32.54,32.61,3180000.0
2008-04-17 10:20:00,32.61,32.7,32.39,32.4,2407000.0,32.61,32.7,32.39,32.4,2407000.0
2008-04-17 10:30:00,32.38,32.64,32.33,32.57,1872000.0,32.38,32.64,32.33,32.57,1872000.0
2008-04-17 10:40:00,32.56,32.57,32.35,32.47,1986000.0,32.56,32.57,32.35,32.47,1986000.0
2008-04-17 10:50:00,32.44,32.58,32.33,32.52,1831000.0,32.44,32.58,32.33,32.52,1831000.0
2008-04-17 11:00:00,32.53,32.63,32.42,32.42,1412000.0,32.53,32.63,32.42,32.42,1412000.0
2008-04-17 11:10:00,32.43,32.43,32.16,32.24,2230000.0,32.43,32.43,32.16,32.24,2230000.0
2008-04-17 11:20:00,32.23,32.24,31.67,31.8,3709000.0,32.23,32.24,31.67,31.8,3709000.0
2008-04-17 11:30:00,31.8,32.1,31.74,32.04,2318000.0,31.8,32.1,31.74,32.04,2318000.0
2008-04-17 11:40:00,32.04,32.05,31.7,31.81,1903000.0,32.04,32.05,31.7,31.81,1903000.0
2008-04-17 11:50:00,31.83,31.96,31.58,31.68,1882000.0,31.83,31.96,31.58,31.68,1882000.0
2008-04-17 12:00:00,31.7,31.88,31.6,31.85,1073000.0,31.7,31.88,31.6,31.85,1073000.0
2008-04-17 12:10:00,31.85,31.87,31.72,31.76,817000.0,31.85,31.87,31.72,31.76,817000.0
2008-04-17 12:20:00,31.76,31.76,31.52,31.52,951000.0,31.76,31.76,31.52,31.52,951000.0
2008-04-17 12:30:00,31.52,31.72,31.51,31.7,1671000.0,31.52,31.72,31.51,31.7,1671000.0
2008-04-17 12:40:00,31.69,31.82,31.63,31.75,1239000.0,31.69,31.82,31.63,31.75,1239000.0
2008-04-17 12:50:00,31.74,31.95,31.74,31.95,1101000.0,31.74,31.95,31.74,31.95,1101000.0
2008-04-17 13:00:00,31.94,32.09,31.9,31.98,1749000.0,31.94,32.09,31.9,31.98,1749000.0
2008-04-17 13:10:00,31.99,32.02,31.82,31.84,917000.0,31.99,32.02,31.82,31.84,917000.0
2008-04-17 13:20:00,31.85,31.97,31.73,31.96,947000.0,31.85,31.97,31.73,31.96,947000.0
2008-04-17 13:30:00,31.95,32.0,31.8,31.9,1271000.0,31.95,32.0,31.8,31.9,1271000.0
2008-04-17 13:40:00,31.9,31.92,31.84,31.9,623000.0,31.9,31.92,31.84,31.9,623000.0
2008-04-17 13:50:00,31.89,31.92,31.74,31.74,1022000.0,31.89,31.92,31.74,31.74,1022000.0
2008-04-17 14:00:00,31.75,31.76,31.6,31.6,871000.0,31.75,31.76,31.6,31.6,871000.0
2008-04-17 14:10:00,31.6,31.6,31.18,31.24,2545000.0,31.6,31.6,31.18,31.24,2545000.0
2008-04-17 14:20:00,31.24,31.43,31.21,31.33,1619000.0,31.24,31.43,31.21,31.33,1619000.0
2008-04-17 14:30:00,31.33,31.5,31.33,31.48,1280000.0,31.33,31.5,31.33,31.48,1280000.0
2008-04-17 14:40:00,31.48,31.53,31.36,31.39,767000.0,31.48,31.53,31.36,31.39,767000.0
2008-04-17 14:50:00,31.39,31.41,31.03,31.11,2100000.0,31.39,31.41,31.03,31.11,2100000.0
2008-04-17 15:00:00,31.11,31.3,31.03,31.23,1702000.0,31.11,31.3,31.03,31.23,1702000.0
2008-04-17 15:10:00,31.21,31.33,31.08,31.25,1309000.0,31.21,31.33,31.08,31.25,1309000.0
2008-04-17 15:20:00,31.24,31.26,31.11,31.2,1032000.0,31.24,31.26,31.11,31.2,1032000.0
2008-04-17 15:30:00,31.21,31.32,31.09,31.12,1502000.0,31.21,31.32,31.09,31.12,1502000.0
2008-04-17 15:40:00,31.1,31.14,30.95,31.07,2137000.0,31.1,31.14,30.95,31.07,2137000.0
2008-04-17 15:50:00,31.08,31.15,30.86,31.0,2414000.0,31.08,31.15,30.86,31.0,2414000.0
2008-04-18 09:30:00,33.49,33.89,33.17,33.55,8120000.0,33.49,33.89,33.17,33.55,8120000.0
2008-04-18 09:40:00,33.55,33.82,33.45,33.58,3614000.0,33.55,33.82,33.45,33.58,3614000.0
2008-04-18 09:50:00,33.58,33.68,33.4,33.52,2813000.0,33.58,33.68,33.4,33.52,2813000.0
2008-04-18 10:00:00,33.54,33.56,33.41,33.41,2807000.0,33.54,33.56,33.41,33.41,2807000.0
2008-04-18 10:10:00,33.43,33.58,33.41,33.51,2017000.0,33.43,33.58,33.41,33.51,2017000.0
2008-04-18 10:20:00,33.52,33.74,33.49,33.64,2293000.0,33.52,33.74,33.49,33.64,2293000.0
2008-04-18 10:30:00,33.65,33.65,33.14,33.16,3442000.0,33.65,33.65,33.14,33.16,3442000.0
2008-04-18 10:40:00,33.15,33.49,33.12,33.41,2178000.0,33.15,33.49,33.12,33.41,2178000.0
2008-04-18 10:50:00,33.41,33.42,33.25,33.29,1237000.0,33.41,33.42,33.25,33.29,1237000.0
2008-04-18 11:00:00,33.31,33.49,33.29,33.36,1462000.0,33.31,33.49,33.29,33.36,1462000.0
2008-04-18 11:10:00,33.34,33.4,33.2,33.34,1253000.0,33.34,33.4,33.2,33.34,1253000.0
2008-04-18 11:20:00,33.35,33.5,33.32,33.47,1693000.0,33.35,33.5,33.32,33.47,1693000.0
2008-04-18 11:30:00,33.48,33.69,33.46,33.52,2439000.0,33.48,33.69,33.46,33.52,2439000.0
2008-04-18 11:40:00,33.52,33.57,33.42,33.44,939000.0,33.52,33.57,33.42,33.44,939000.0
2008-04-18 11:50:00,33.43,33.64,33.36,33.52,1179000.0,33.43,33.64,33.36,33.52,1179000.0
2008-04-18 12:00:00,33.53,33.67,33.53,33.61,689000.0,33.53,33.67,33.53,33.61,689000.0
2008-04-18 12:10:00,33.61,33.67,33.57,33.66,786000.0,33.61,33.67,33.57,33.66,786000.0
2008-04-18 12:20:00,33.65,33.67,33.58,33.61,763000.0,33.65,33.67,33.58,33.61,763000.0
2008-04-18 12:30:00,33.61,33.68,33.57,33.67,642000.0,33.61,33.68,33.57,33.67,642000.0
2008-04-18 12:40:00,33.67,33.77,33.59,33.59,1182000.0,33.67,33.77,33.59,33.59,1182000.0
2008-04-18 12:50:00,33.6,33.63,33.52,33.63,741000.0,33.6,33.63,33.52,33.63,741000.0
2008-04-18 13:00:00,33.63,33.73,33.61,33.71,512000.0,33.63,33.73,33.61,33.71,512000.0
2008-04-18 13:10:00,33.7,33.71,33.65,33.66,396000.0,33.7,33.71,33.65,33.66,396000.0
2008-04-18 13:20:00,33.66,33.81,33.65,33.81,830000.0,33.66,33.81,33.65,33.81,830000.0
2008-04-18 13:30:00,33.79,33.82,33.57,33.58,1124000.0,33.79,33.82,33.57,33.58,1124000.0
2008-04-18 13:40:00,33.57,33.75,33.57,33.71,701000.0,33.57,33.75,33.57,33.71,701000.0
2008-04-18 13:50:00,33.73,33.77,33.58,33.66,861000.0,33.73,33.77,33.58,33.66,861000.0
2008-04-18 14:00:00,33.66,33.68,33.45,33.47,1049000.0,33.66,33.68,33.45,33.47,1049000.0
2008-04-18 14:10:00,33.47,33.56,33.42,33.52,1101000.0,33.47,33.56,33.42,33.52,1101000.0
2008-04-18 14:20:00,33.52,33.55,33.45,33.46,810000.0,33.52,33.55,33.45,33.46,810000.0
2008-04-18 14:30:00,33.46,33.62,33.46,33.56,825000.0,33.46,33.62,33.46,33.56,825000.0
2008-04-18 14:40:00,33.59,33.64,33.56,33.63,560000.0,33.59,33.64,33.56,33.63,560000.0
2008-04-18 14:50:00,33.63,33.67,33.59,33.63,662000.0,33.63,33.67,33.59,33.63,662000.0
2008-04-18 15:00:00,33.65,33.68,33.54,33.65,858000.0,33.65,33.68,33.54,33.65,858000.0
2008-04-18 15:10:00,33.65,33.69,33.6,33.6,824000.0,33.65,33.69,33.6,33.6,824000.0
2008-04-18 15:20:00,33.6,33.66,33.54,33.58,1164000.0,33.6,33.66,33.54,33.58,1164000.0
2008-04-18 15:30:00,33.6,33.75,33.56,33.74,1186000.0,33.6,33.75,33.56,33.74,1186000.0
2008-04-18 15:40:00,33.74,34.02,33.71,33.8,3464000.0,33.74,34.02,33.71,33.8,3464000.0
2008-04-18 15:50:00,33.79,34.29,33.79,34.1,4694000.0,33.79,34.29,33.79,34.1,4694000.0
2008-04-21 09:30:00,34.05,34.27,33.82,34.17,3705000.0,34.05,34.27,33.82,34.17,3705000.0
2008-04-21 09:40:00,34.16,34.35,34.02,34.05,3437000.0,34.16,34.35,34.02,34.05,3437000.0
2008-04-21 09:50:00,34.04,34.61,34.0,34.5,2840000.0,34.04,34.61,34.0,34.5,2840000.0
2008-04-21 10:00:00,34.52,34.86,34.39,34.83,3318000.0,34.52,34.86,34.39,34.83,3318000.0
2008-04-21 10:10:00,34.83,34.83,34.5,34.57,3053000.0,34.83,34.83,34.5,34.57,3053000.0
2008-04-21 10:20:00,34.56,34.64,34.45,34.49,2101000.0,34.56,34.64,34.45,34.49,2101000.0
2008-04-21 10:30:00,34.48,34.48,34.12,34.19,2617000.0,34.48,34.48,34.12,34.19,2617000.0
2008-04-21 10:40:00,34.19,34.28,33.99,34.03,3027000.0,34.19,34.28,33.99,34.03,3027000.0
2008-04-21 10:50:00,34.05,34.24,34.03,34.09,1892000.0,34.05,34.24,34.03,34.09,1892000.0
2008-04-21 11:00:00,34.1,34.26,34.09,34.16,1234000.0,34.1,34.26,34.09,34.16,1234000.0
2008-04-21 11:10:00,34.14,34.29,34.14,34.22,1185000.0,34.14,34.29,34.14,34.22,1185000.0
2008-04-21 11:20:00,34.2,34.32,34.19,34.3,1138000.0,34.2,34.32,34.19,34.3,1138000.0
2008-04-21 11:30:00,34.28,34.45,34.25,34.4,1161000.0,34.28,34.45,34.25,34.4,1161000.0
2008-04-21 11:40:00,34.39,34.56,34.38,34.53,983000.0,34.39,34.56,34.38,34.53,983000.0
2008-04-21 11:50:00,34.53,34.72,34.46,34.63,1680000.0,34.53,34.72,34.46,34.63,1680000.0
2008-04-21 12:00:00,34.64,34.69,34.55,34.6,990000.0,34.64,34.69,34.55,34.6,990000.0
2008-04-21 12:10:00,34.6,34.74,34.56,34.66,1006000.0,34.6,34.74,34.56,34.66,1006000.0
2008-04-21 12:20:00,34.66,34.68,34.56,34.66,889000.0,34.66,34.68,34.56,34.66,889000.0
2008-04-21 12:30:00,34.67,34.85,34.62,34.64,1576000.0,34.67,34.85,34.62,34.64,1576000.0
2008-04-21 12:40:00,34.64,34.68,34.59,34.65,887000.0,34.64,34.68,34.59,34.65,887000.0
2008-04-21 12:50:00,34.65,34.78,34.64,34.77,983000.0,34.65,34.78,34.64,34.77,983000.0
2008-04-21 13:00:00,34.74,34.88,34.74,34.83,917000.0,34.74,34.88,34.74,34.83,917000.0
2008-04-21 13:10:00,34.83,34.84,34.73,34.83,676000.0,34.83,34.84,34.73,34.83,676000.0
2008-04-21 13:20:00,34.82,34.86,34.67,34.68,955000.0,34.82,34.86,34.67,34.68,955000.0
2008-04-21 13:30:00,34.67,34.79,34.65,34.75,656000.0,34.67,34.79,34.65,34.75,656000.0
2008-04-21 13:40:00,34.74,34.75,34.48,34.59,1396000.0,34.74,34.75,34.48,34.59,1396000.0
2008-04-21 13:50:00,34.59,34.68,34.54,34.66,659000.0,34.59,34.68,34.54,34.66,659000.0
2008-04-21 14:00:00,34.66,34.69,34.56,34.62,650000.0,34.66,34.69,34.56,34.62,650000.0
2008-04-21 14:10:00,34.62,34.65,34.51,34.6,652000.0,34.62,34.65,34.51,34.6,652000.0
2008-04-21 14:20:00,34.63,34.64,34.53,34.62,529000.0,34.63,34.64,34.53,34.62,529000.0
2008-04-21 14:30:00,34.61,34.8,34.59,34.79,1229000.0,34.61,34.8,34.59,34.79,1229000.0
2008-04-21 14:40:00,34.78,35.05,34.78,34.99,3259000.0,34.78,35.05,34.78,34.99,3259000.0
2008-04-21 14:50:00,35.0,35.12,34.98,35.02,1750000.0,35.0,35.12,34.98,35.02,1750000.0
2008-04-21 15:00:00,35.02,35.35,35.01,35.26,2667000.0,35.02,35.35,35.01,35.26,2667000.0
2008-04-21 15:10:00,35.27,35.48,35.19,35.36,2128000.0,35.27,35.48,35.19,35.36,2128000.0
2008-04-21 15:20:00,35.35,35.47,35.28,35.32,2230000.0,35.35,35.47,35.28,35.32,2230000.0
2008-04-21 15:30:00,35.32,35.69,35.27,35.63,2975000.0,35.32,35.69,35.27,35.63,2975000.0
2008-04-21 15:40:00,35.63,35.7,35.43,35.55,3760000.0,35.63,35.7,35.43,35.55,3760000.0
2008-04-21 15:50:00,35.55,35.94,35.51,35.74,4879000.0,35.55,35.94,35.51,35.74,4879000.0
2008-04-22 09:30:00,35.6,35.69,35.1,35.11,4038000.0,35.6,35.69,35.1,35.11,4038000.0
2008-04-22 09:40:00,35.13,35.13,34.8,34.99,3709000.0,35.13,35.13,34.8,34.99,3709000.0
2008-04-22 09:50:00,34.99,35.16,34.72,35.09,2850000.0,34.99,35.16,34.72,35.09,2850000.0
2008-04-22 10:00:00,35.11,35.16,34.8,35.1,2585000.0,35.11,35.16,34.8,35.1,2585000.0
2008-04-22 10:10:00,35.11,35.34,35.02,35.26,2128000.0,35.11,35.34,35.02,35.26,2128000.0
2008-04-22 10:20:00,35.24,35.29,34.9,34.94,1811000.0,35.24,35.29,34.9,34.94,1811000.0
2008-04-22 10:30:00,34.94,35.15,34.93,35.03,1121000.0,34.94,35.15,34.93,35.03,1121000.0
2008-04-22 10:40:00,35.03,35.25,35.0,35.22,1336000.0,35.03,35.25,35.0,35.22,1336000.0
2008-04-22 10:50:00,35.23,35.39,35.11,35.35,1040000.0,35.23,35.39,35.11,35.35,1040000.0
2008-04-22 11:00:00,35.31,35.39,35.2,35.29,959000.0,35.31,35.39,35.2,35.29,959000.0
2008-04-22 11:10:00,35.26,35.47,35.23,35.36,929000.0,35.26,35.47,35.23,35.36,929000.0
2008-04-22 11:20:00,35.36,35.42,35.32,35.37,357000.0,35.36,35.42,35.32,35.37,357000.0
2008-04-22 11:30:00,35.37,35.38,35.21,35.28,495000.0,35.37,35.38,35.21,35.28,495000.0
2008-04-22 11:40:00,35.28,35.39,35.25,35.27,523000.0,35.28,35.39,35.25,35.27,523000.0
2008-04-22 11:50:00,35.26,35.27,35.03,35.12,1007000.0,35.26,35.27,35.03,35.12,1007000.0
2008-04-22 12:00:00,35.13,35.13,34.82,34.89,1259000.0,35.13,35.13,34.82,34.89,1259000.0
2008-04-22 12:10:00,34.9,35.06,34.88,34.98,819000.0,34.9,35.06,34.88,34.98,819000.0
2008-04-22 12:20:00,34.98,34.98,34.87,34.89,881000.0,34.98,34.98,34.87,34.89,881000.0
2008-04-22 12:30:00,34.9,34.92,34.73,34.75,966000.0,34.9,34.92,34.73,34.75,966000.0
2008-04-22 12:40:00,34.74,34.85,34.63,34.81,1088000.0,34.74,34.85,34.63,34.81,1088000.0
2008-04-22 12:50:00,34.83,34.93,34.77,34.82,622000.0,34.83,34.93,34.77,34.82,622000.0
2008-04-22 13:00:00,34.82,34.9,34.79,34.85,506000.0,34.82,34.9,34.79,34.85,506000.0
2008-04-22 13:10:00,34.85,34.93,34.73,34.83,646000.0,34.85,34.93,34.73,34.83,646000.0
2008-04-22 13:20:00,34.84,34.9,34.78,34.8,538000.0,34.84,34.9,34.78,34.8,538000.0
2008-04-22 13:30:00,34.8,34.85,34.7,34.78,538000.0,34.8,34.85,34.7,34.78,538000.0
2008-04-22 13:40:00,34.8,34.87,34.78,34.83,551000.0,34.8,34.87,34.78,34.83,551000.0
2008-04-22 13:50:00,34.83,34.9,34.75,34.8,753000.0,34.83,34.9,34.75,34.8,753000.0
2008-04-22 14:00:00,34.82,34.88,34.76,34.82,751000.0,34.82,34.88,34.76,34.82,751000.0
2008-04-22 14:10:00,34.83,34.92,34.66,34.66,701000.0,34.83,34.92,34.66,34.66,701000.0
2008-04-22 14:20:00,34.66,34.82,34.58,34.74,905000.0,34.66,34.82,34.58,34.74,905000.0
2008-04-22 14:30:00,34.73,34.76,34.48,34.61,1084000.0,34.73,34.76,34.48,34.61,1084000.0
2008-04-22 14:40:00,34.6,34.63,34.49,34.53,553000.0,34.6,34.63,34.49,34.53,553000.0
2008-04-22 14:50:00,34.53,34.53,34.33,34.52,947000.0,34.53,34.53,34.33,34.52,947000.0
2008-04-22 15:00:00,34.52,34.76,34.47,34.68,980000.0,34.52,34.76,34.47,34.68,980000.0
2008-04-22 15:10:00,34.69,34.8,34.64,34.8,641000.0,34.69,34.8,34.64,34.8,641000.0
2008-04-22 15:20:00,34.79,34.82,34.59,34.76,914000.0,34.79,34.82,34.59,34.76,914000.0
2008-04-22 15:30:00,34.77,34.96,34.73,34.95,937000.0,34.77,34.96,34.73,34.95,937000.0
2008-04-22 15:40:00,34.94,35.05,34.86,34.98,1583000.0,34.94,35.05,34.86,34.98,1583000.0
2008-04-22 15:50:00,34.99,35.05,34.94,35.01,1680000.0,34.99,35.05,34.94,35.01,1680000.0
2008-04-23 09:30:00,35.2,35.3,34.78,35.06,1894000.0,35.2,35.3,34.78,35.06,1894000.0
2008-04-23 09:40:00,35.06,35.65,35.0,35.59,3004000.0,35.06,35.65,35.0,35.59,3004000.0
2008-04-23 09:50:00,35.64,35.64,35.32,35.46,2550000.0,35.64,35.64,35.32,35.46,2550000.0
2008-04-23 10:00:00,35.46,35.5,35.33,35.36,1756000.0,35.46,35.5,35.33,35.36,1756000.0
2008-04-23 10:10:00,35.36,35.45,35.3,35.41,1563000.0,35.36,35.45,35.3,35.41,1563000.0
2008-04-23 10:20:00,35.39,36.16,35.39,36.14,4519000.0,35.39,36.16,35.39,36.14,4519000.0
2008-04-23 10:30:00,36.11,36.35,36.08,36.19,3650000.0,36.11,36.35,36.08,36.19,3650000.0
2008-04-23 10:40:00,36.21,36.35,36.01,36.26,1744000.0,36.21,36.35,36.01,36.26,1744000.0
2008-04-23 10:50:00,36.29,36.32,36.08,36.14,1271000.0,36.29,36.32,36.08,36.14,1271000.0
2008-04-23 11:00:00,36.14,36.3,36.05,36.27,1527000.0,36.14,36.3,36.05,36.27,1527000.0
2008-04-23 11:10:00,36.28,36.42,36.09,36.2,1907000.0,36.28,36.42,36.09,36.2,1907000.0
2008-04-23 11:20:00,36.21,36.24,36.01,36.11,1341000.0,36.21,36.24,36.01,36.11,1341000.0
2008-04-23 11:30:00,36.08,36.23,36.06,36.18,860000.0,36.08,36.23,36.06,36.18,860000.0
2008-04-23 11:40:00,36.2,36.48,35.65,35.66,3473000.0,36.2,36.48,35.65,35.66,3473000.0
2008-04-23 11:50:00,35.66,35.9,35.23,35.46,5310000.0,35.66,35.9,35.23,35.46,5310000.0
2008-04-23 12:00:00,35.46,35.7,35.26,35.33,1942000.0,35.46,35.7,35.26,35.33,1942000.0
2008-04-23 12:10:00,35.3,35.49,35.15,35.26,1335000.0,35.3,35.49,35.15,35.26,1335000.0
2008-04-23 12:20:00,35.29,35.32,35.02,35.25,1655000.0,35.29,35.32,35.02,35.25,1655000.0
2008-04-23 12:30:00,35.26,35.33,35.1,35.31,987000.0,35.26,35.33,35.1,35.31,987000.0
2008-04-23 12:40:00,35.31,35.5,35.2,35.28,1017000.0,35.31,35.5,35.2,35.28,1017000.0
2008-04-23 12:50:00,35.29,35.5,35.27,35.47,888000.0,35.29,35.5,35.27,35.47,888000.0
2008-04-23 13:00:00,35.44,35.55,35.39,35.53,651000.0,35.44,35.55,35.39,35.53,651000.0
2008-04-23 13:10:00,35.55,35.65,35.46,35.46,1081000.0,35.55,35.65,35.46,35.46,1081000.0
2008-04-23 13:20:00,35.46,35.61,35.4,35.57,405000.0,35.46,35.61,35.4,35.57,405000.0
2008-04-23 13:30:00,35.57,35.61,35.49,35.54,309000.0,35.57,35.61,35.49,35.54,309000.0
2008-04-23 13:40:00,35.53,35.56,35.27,35.35,963000.0,35.53,35.56,35.27,35.35,963000.0
2008-04-23 13:50:00,35.35,35.56,35.32,35.51,693000.0,35.35,35.56,35.32,35.51,693000.0
2008-04-23 14:00:00,35.53,35.56,35.44,35.46,466000.0,35.53,35.56,35.44,35.46,466000.0
2008-04-23 14:10:00,35.47,35.58,35.36,35.45,895000.0,35.47,35.58,35.36,35.45,895000.0
2008-04-23 14:20:00,35.45,35.48,35.3,35.39,688000.0,35.45,35.48,35.3,35.39,688000.0
2008-04-23 14:30:00,35.38,35.47,35.3,35.3,468000.0,35.38,35.47,35.3,35.3,468000.0
2008-04-23 14:40:00,35.31,35.4,35.27,35.39,342000.0,35.31,35.4,35.27,35.39,342000.0
2008-04-23 14:50:00,35.39,35.41,35.32,35.36,246000.0,35.39,35.41,35.32,35.36,246000.0
2008-04-23 15:00:00,35.35,35.58,35.34,35.5,1116000.0,35.35,35.58,35.34,35.5,1116000.0
2008-04-23 15:10:00,35.5,35.61,35.45,35.51,805000.0,35.5,35.61,35.45,35.51,805000.0
2008-04-23 15:20:00,35.52,35.54,35.25,35.25,976000.0,35.52,35.54,35.25,35.25,976000.0
2008-04-23 15:30:00,35.27,35.41,35.23,35.32,1236000.0,35.27,35.41,35.23,35.32,1236000.0
2008-04-23 15:40:00,35.31,35.37,35.04,35.05,1825000.0,35.31,35.37,35.04,35.05,1825000.0
2008-04-23 15:50:00,35.04,35.12,34.79,34.9,2835000.0,35.04,35.12,34.79,34.9,2835000.0
2008-04-24 09:30:00,35.32,35.38,34.85,34.94,2159000.0,35.32,35.38,34.85,34.94,2159000.0
2008-04-24 09:40:00,34.95,35.01,34.3,34.45,2171000.0,34.95,35.01,34.3,34.45,2171000.0
2008-04-24 09:50:00,34.42,34.65,34.3,34.45,1686000.0,34.42,34.65,34.3,34.45,1686000.0
2008-04-24 10:00:00,34.46,34.46,34.05,34.26,1690000.0,34.46,34.46,34.05,34.26,1690000.0
2008-04-24 10:10:00,34.22,34.52,34.15,34.42,1102000.0,34.22,34.52,34.15,34.42,1102000.0
2008-04-24 10:20:00,34.42,34.43,34.15,34.15,1105000.0,34.42,34.43,34.15,34.15,1105000.0
2008-04-24 10:30:00,34.14,34.23,34.0,34.15,1112000.0,34.14,34.23,34.0,34.15,1112000.0
2008-04-24 10:40:00,34.15,34.38,34.12,34.2,1034000.0,34.15,34.38,34.12,34.2,1034000.0
2008-04-24 10:50:00,34.2,34.31,34.15,34.28,741000.0,34.2,34.31,34.15,34.28,741000.0
2008-04-24 11:00:00,34.27,34.35,34.21,34.33,519000.0,34.27,34.35,34.21,34.33,519000.0
2008-04-24 11:10:00,34.33,34.47,34.31,34.45,734000.0,34.33,34.47,34.31,34.45,734000.0
2008-04-24 11:20:00,34.45,34.59,34.4,34.57,793000.0,34.45,34.59,34.4,34.57,793000.0
2008-04-24 11:30:00,34.59,34.77,34.55,34.63,1666000.0,34.59,34.77,34.55,34.63,1666000.0
2008-04-24 11:40:00,34.64,34.95,34.62,34.92,1050000.0,34.64,34.95,34.62,34.92,1050000.0
2008-04-24 11:50:00,34.9,35.0,34.76,34.8,1421000.0,34.9,35.0,34.76,34.8,1421000.0
2008-04-24 12:00:00,34.8,34.98,34.76,34.93,900000.0,34.8,34.98,34.76,34.93,900000.0
2008-04-24 12:10:00,34.93,35.1,34.86,34.97,1217000.0,34.93,35.1,34.86,34.97,1217000.0
2008-04-24 12:20:00,34.96,35.05,34.85,34.93,663000.0,34.96,35.05,34.85,34.93,663000.0
2008-04-24 12:30:00,34.94,34.94,34.83,34.94,414000.0,34.94,34.94,34.83,34.94,414000.0
2008-04-24 12:40:00,34.95,35.07,34.9,34.95,504000.0,34.95,35.07,34.9,34.95,504000.0
2008-04-24 12:50:00,34.94,34.95,34.83,34.9,546000.0,34.94,34.95,34.83,34.9,546000.0
2008-04-24 13:00:00,34.9,34.92,34.85,34.87,450000.0,34.9,34.92,34.85,34.87,450000.0
2008-04-24 13:10:00,34.86,34.98,34.85,34.9,662000.0,34.86,34.98,34.85,34.9,662000.0
2008-04-24 13:20:00,34.9,35.13,34.83,35.08,963000.0,34.9,35.13,34.83,35.08,963000.0
2008-04-24 13:30:00,35.09,35.11,34.85,34.91,751000.0,35.09,35.11,34.85,34.91,751000.0
2008-04-24 13:40:00,34.9,35.04,34.9,35.03,591000.0,34.9,35.04,34.9,35.03,591000.0
2008-04-24 13:50:00,35.02,35.04,34.95,35.01,474000.0,35.02,35.04,34.95,35.01,474000.0
2008-04-24 14:00:00,35.0,35.05,34.96,35.02,662000.0,35.0,35.05,34.96,35.02,662000.0
2008-04-24 14:10:00,35.03,35.04,34.92,34.93,813000.0,35.03,35.04,34.92,34.93,813000.0
2008-04-24 14:20:00,34.93,34.97,34.9,34.95,812000.0,34.93,34.97,34.9,34.95,812000.0
2008-04-24 14:30:00,34.96,35.12,34.92,35.02,1219000.0,34.96,35.12,34.92,35.02,1219000.0
2008-04-24 14:40:00,35.03,35.08,34.93,34.93,1127000.0,35.03,35.08,34.93,34.93,1127000.0
2008-04-24 14:50:00,34.94,34.95,34.74,34.77,1502000.0,34.94,34.95,34.74,34.77,1502000.0
2008-04-24 15:00:00,34.77,34.83,34.72,34.73,1125000.0,34.77,34.83,34.72,34.73,1125000.0
2008-04-24 15:10:00,34.73,34.74,34.53,34.59,1468000.0,34.73,34.74,34.53,34.59,1468000.0
2008-04-24 15:20:00,34.58,34.67,34.49,34.6,1301000.0,34.58,34.67,34.49,34.6,1301000.0
2008-04-24 15:30:00,34.6,34.68,34.53,34.56,1584000.0,34.6,34.68,34.53,34.56,1584000.0
2008-04-24 15:40:00,34.54,34.55,34.32,34.34,2079000.0,34.54,34.55,34.32,34.34,2079000.0
2008-04-24 15:50:00,34.35,34.48,34.0,34.2,3263000.0,34.35,34.48,34.0,34.2,3263000.0
2008-04-25 09:30:00,35.85,36.48,35.25,35.78,10211000.0,35.85,36.48,35.25,35.78,10211000.0
2008-04-25 09:40:00,35.77,36.1,35.5,35.98,6469000.0,35.77,36.1,35.5,35.98,6469000.0
2008-04-25 09:50:00,35.98,36.34,35.86,35.9,6231000.0,35.98,36.34,35.86,35.9,6231000.0
2008-04-25 10:00:00,35.89,35.97,35.6,35.86,3460000.0,35.89,35.97,35.6,35.86,3460000.0
2008-04-25 10:10:00,35.89,36.23,35.68,36.17,3233000.0,35.89,36.23,35.68,36.17,3233000.0
2008-04-25 10:20:00,36.19,36.4,36.02,36.24,3742000.0,36.19,36.4,36.02,36.24,3742000.0
2008-04-25 10:30:00,36.21,36.38,36.06,36.19,2569000.0,36.21,36.38,36.06,36.19,2569000.0
2008-04-25 10:40:00,36.16,36.55,36.11,36.51,4530000.0,36.16,36.55,36.11,36.51,4530000.0
2008-04-25 10:50:00,36.51,36.7,36.41,36.67,4528000.0,36.51,36.7,36.41,36.67,4528000.0
2008-04-25 11:00:00,36.67,36.71,36.45,36.54,2171000.0,36.67,36.71,36.45,36.54,2171000.0
2008-04-25 11:10:00,36.54,36.66,36.19,36.33,2690000.0,36.54,36.66,36.19,36.33,2690000.0
2008-04-25 11:20:00,36.33,36.39,36.13,36.36,1750000.0,36.33,36.39,36.13,36.36,1750000.0
2008-04-25 11:30:00,36.37,36.42,36.21,36.31,773000.0,36.37,36.42,36.21,36.31,773000.0
2008-04-25 11:40:00,36.35,36.49,36.32,36.4,936000.0,36.35,36.49,36.32,36.4,936000.0
2008-04-25 11:50:00,36.42,36.5,36.36,36.42,1097000.0,36.42,36.5,36.36,36.42,1097000.0
2008-04-25 12:00:00,36.42,36.47,36.23,36.29,806000.0,36.42,36.47,36.23,36.29,806000.0
2008-04-25 12:10:00,36.32,36.39,36.21,36.21,692000.0,36.32,36.39,36.21,36.21,692000.0
2008-04-25 12:20:00,36.21,36.25,36.04,36.13,1263000.0,36.21,36.25,36.04,36.13,1263000.0
2008-04-25 12:30:00,36.13,36.16,35.96,36.13,1592000.0,36.13,36.16,35.96,36.13,1592000.0
2008-04-25 12:40:00,36.12,36.3,36.02,36.2,1084000.0,36.12,36.3,36.02,36.2,1084000.0
2008-04-25 12:50:00,36.19,36.2,36.08,36.19,636000.0,36.19,36.2,36.08,36.19,636000.0
2008-04-25 13:00:00,36.17,36.38,36.14,36.19,1069000.0,36.17,36.38,36.14,36.19,1069000.0
2008-04-25 13:10:00,36.19,36.3,36.06,36.11,654000.0,36.19,36.3,36.06,36.11,654000.0
2008-04-25 13:20:00,36.08,36.13,35.9,35.91,1522000.0,36.08,36.13,35.9,35.91,1522000.0
2008-04-25 13:30:00,35.91,35.94,35.6,35.79,2498000.0,35.91,35.94,35.6,35.79,2498000.0
2008-04-25 13:40:00,35.79,35.88,35.75,35.82,803000.0,35.79,35.88,35.75,35.82,803000.0
2008-04-25 13:50:00,35.84,35.98,35.72,35.93,762000.0,35.84,35.98,35.72,35.93,762000.0
2008-04-25 14:00:00,35.93,36.03,35.87,35.87,1238000.0,35.93,36.03,35.87,35.87,1238000.0
2008-04-25 14:10:00,35.88,35.95,35.8,35.91,988000.0,35.88,35.95,35.8,35.91,988000.0
2008-04-25 14:20:00,35.92,35.99,35.76,35.77,1122000.0,35.92,35.99,35.76,35.77,1122000.0
2008-04-25 14:30:00,35.76,35.87,35.73,35.76,941000.0,35.76,35.87,35.73,35.76,941000.0
2008-04-25 14:40:00,35.78,35.82,35.62,35.7,1354000.0,35.78,35.82,35.62,35.7,1354000.0
2008-04-25 14:50:00,35.69,35.98,35.67,35.85,1496000.0,35.69,35.98,35.67,35.85,1496000.0
2008-04-25 15:00:00,35.86,36.17,35.77,36.11,2339000.0,35.86,36.17,35.77,36.11,2339000.0
2008-04-25 15:10:00,36.11,36.25,36.02,36.09,2222000.0,36.11,36.25,36.02,36.09,2222000.0
2008-04-25 15:20:00,36.1,36.18,35.95,36.0,1337000.0,36.1,36.18,35.95,36.0,1337000.0
2008-04-25 15:30:00,36.02,36.25,36.02,36.14,2328000.0,36.02,36.25,36.02,36.14,2328000.0
2008-04-25 15:40:00,36.14,36.22,36.06,36.2,2927000.0,36.14,36.22,36.06,36.2,2927000.0
2008-04-25 15:50:00,36.22,36.5,36.19,36.33,4233000.0,36.22,36.5,36.19,36.33,4233000.0
2008-04-28 09:30:00,36.52,36.54,35.73,35.91,2943000.0,36.52,36.54,35.73,35.91,2943000.0
2008-04-28 09:40:00,35.96,36.25,35.88,35.96,2376000.0,35.96,36.25,35.88,35.96,2376000.0
2008-04-28 09:50:00,35.97,36.15,35.89,36.09,1708000.0,35.97,36.15,35.89,36.09,1708000.0
2008-04-28 10:00:00,36.11,36.16,35.74,36.06,2806000.0,36.11,36.16,35.74,36.06,2806000.0
2008-04-28 10:10:00,36.09,36.24,35.96,35.97,1452000.0,36.09,36.24,35.96,35.97,1452000.0
2008-04-28 10:20:00,35.97,36.01,35.81,35.89,883000.0,35.97,36.01,35.81,35.89,883000.0
2008-04-28 10:30:00,35.9,36.02,35.81,35.99,1140000.0,35.9,36.02,35.81,35.99,1140000.0
2008-04-28 10:40:00,36.0,36.0,35.81,35.86,1019000.0,36.0,36.0,35.81,35.86,1019000.0
2008-04-28 10:50:00,35.84,36.05,35.84,36.04,908000.0,35.84,36.05,35.84,36.04,908000.0
2008-04-28 11:00:00,36.03,36.04,35.86,35.86,817000.0,36.03,36.04,35.86,35.86,817000.0
2008-04-28 11:10:00,35.85,35.93,35.73,35.74,1808000.0,35.85,35.93,35.73,35.74,1808000.0
2008-04-28 11:20:00,35.74,35.95,35.72,35.87,1070000.0,35.74,35.95,35.72,35.87,1070000.0
2008-04-28 11:30:00,35.87,35.99,35.86,35.98,709000.0,35.87,35.99,35.86,35.98,709000.0
2008-04-28 11:40:00,35.97,36.05,35.97,36.01,591000.0,35.97,36.05,35.97,36.01,591000.0
2008-04-28 11:50:00,36.02,36.21,36.0,36.0,1402000.0,36.02,36.21,36.0,36.0,1402000.0
2008-04-28 12:00:00,36.01,36.03,35.95,35.99,610000.0,36.01,36.03,35.95,35.99,610000.0
2008-04-28 12:10:00,36.02,36.09,36.02,36.02,357000.0,36.02,36.09,36.02,36.02,357000.0
2008-04-28 12:20:00,36.03,36.06,35.98,36.04,363000.0,36.03,36.06,35.98,36.04,363000.0
2008-04-28 12:30:00,36.05,36.1,36.01,36.03,444000.0,36.05,36.1,36.01,36.03,444000.0
2008-04-28 12:40:00,36.03,36.04,35.91,35.92,580000.0,36.03,36.04,35.91,35.92,580000.0
2008-04-28 12:50:00,35.92,35.98,35.87,35.9,600000.0,35.92,35.98,35.87,35.9,600000.0
2008-04-28 13:00:00,35.9,35.96,35.89,35.93,449000.0,35.9,35.96,35.89,35.93,449000.0
2008-04-28 13:10:00,35.93,35.97,35.86,35.91,638000.0,35.93,35.97,35.86,35.91,638000.0
2008-04-28 13:20:00,35.92,36.05,35.9,36.03,448000.0,35.92,36.05,35.9,36.03,448000.0
2008-04-28 13:30:00,36.03,36.17,36.03,36.08,847000.0,36.03,36.17,36.03,36.08,847000.0
2008-04-28 13:40:00,36.1,36.11,36.07,36.07,256000.0,36.1,36.11,36.07,36.07,256000.0
2008-04-28 13:50:00,36.09,36.14,36.08,36.12,310000.0,36.09,36.14,36.08,36.12,310000.0
2008-04-28 14:00:00,36.12,36.18,36.09,36.18,532000.0,36.12,36.18,36.09,36.18,532000.0
2008-04-28 14:10:00,36.18,36.22,36.07,36.09,716000.0,36.18,36.22,36.07,36.09,716000.0
2008-04-28 14:20:00,36.09,36.14,36.02,36.03,496000.0,36.09,36.14,36.02,36.03,496000.0
2008-04-28 14:30:00,36.03,36.12,36.01,36.09,530000.0,36.03,36.12,36.01,36.09,530000.0
2008-04-28 14:40:00,36.1,36.14,36.0,36.0,429000.0,36.1,36.14,36.0,36.0,429000.0
2008-04-28 14:50:00,36.01,36.08,35.98,36.07,532000.0,36.01,36.08,35.98,36.07,532000.0
2008-04-28 15:00:00,36.07,36.12,36.03,36.11,496000.0,36.07,36.12,36.03,36.11,496000.0
2008-04-28 15:10:00,36.11,36.21,36.09,36.2,822000.0,36.11,36.21,36.09,36.2,822000.0
2008-04-28 15:20:00,36.21,36.27,36.15,36.16,1005000.0,36.21,36.27,36.15,36.16,1005000.0
2008-04-28 15:30:00,36.17,36.21,36.09,36.17,1021000.0,36.17,36.21,36.09,36.17,1021000.0
2008-04-28 15:40:00,36.17,36.21,36.12,36.13,758000.0,36.17,36.21,36.12,36.13,758000.0
2008-04-28 15:50:00,36.12,36.15,35.96,36.01,1405000.0,36.12,36.15,35.96,36.01,1405000.0
2008-04-29 09:30:00,35.81,36.0,35.7,35.85,1041000.0,35.81,36.0,35.7,35.85,1041000.0
2008-04-29 09:40:00,35.86,36.32,35.7,36.23,2490000.0,35.86,36.32,35.7,36.23,2490000.0
2008-04-29 09:50:00,36.26,36.79,36.23,36.69,3139000.0,36.26,36.79,36.23,36.69,3139000.0
2008-04-29 10:00:00,36.68,36.88,36.59,36.87,2411000.0,36.68,36.88,36.59,36.87,2411000.0
2008-04-29 10:10:00,36.87,36.87,36.55,36.74,1662000.0,36.87,36.87,36.55,36.74,1662000.0
2008-04-29 10:20:00,36.75,36.93,36.6,36.71,2047000.0,36.75,36.93,36.6,36.71,2047000.0
2008-04-29 10:30:00,36.7,36.99,36.65,36.97,1718000.0,36.7,36.99,36.65,36.97,1718000.0
2008-04-29 10:40:00,36.97,37.15,36.9,36.96,2252000.0,36.97,37.15,36.9,36.96,2252000.0
2008-04-29 10:50:00,36.95,37.1,36.88,36.91,1438000.0,36.95,37.1,36.88,36.91,1438000.0
2008-04-29 11:00:00,36.9,37.06,36.87,37.0,889000.0,36.9,37.06,36.87,37.0,889000.0
2008-04-29 11:10:00,37.01,37.15,36.96,37.08,994000.0,37.01,37.15,36.96,37.08,994000.0
2008-04-29 11:20:00,37.05,37.23,37.0,37.14,1415000.0,37.05,37.23,37.0,37.14,1415000.0
2008-04-29 11:30:00,37.14,37.16,37.0,37.16,763000.0,37.14,37.16,37.0,37.16,763000.0
2008-04-29 11:40:00,37.16,37.16,36.97,36.97,708000.0,37.16,37.16,36.97,36.97,708000.0
2008-04-29 11:50:00,36.97,37.05,36.91,36.94,669000.0,36.97,37.05,36.91,36.94,669000.0
2008-04-29 12:00:00,36.94,36.96,36.87,36.88,622000.0,36.94,36.96,36.87,36.88,622000.0
2008-04-29 12:10:00,36.88,36.91,36.78,36.88,537000.0,36.88,36.91,36.78,36.88,537000.0
2008-04-29 12:20:00,36.88,36.98,36.83,36.95,390000.0,36.88,36.98,36.83,36.95,390000.0
2008-04-29 12:30:00,36.97,36.98,36.91,36.94,332000.0,36.97,36.98,36.91,36.94,332000.0
2008-04-29 12:40:00,36.95,37.0,36.92,36.98,281000.0,36.95,37.0,36.92,36.98,281000.0
2008-04-29 12:50:00,36.97,37.0,36.9,36.94,312000.0,36.97,37.0,36.9,36.94,312000.0
2008-04-29 13:00:00,36.94,37.06,36.92,37.05,427000.0,36.94,37.06,36.92,37.05,427000.0
2008-04-29 13:10:00,37.07,37.13,37.0,37.12,810000.0,37.07,37.13,37.0,37.12,810000.0
2008-04-29 13:20:00,37.12,37.14,37.04,37.08,312000.0,37.12,37.14,37.04,37.08,312000.0
2008-04-29 13:30:00,37.09,37.2,37.08,37.15,511000.0,37.09,37.2,37.08,37.15,511000.0
2008-04-29 13:40:00,37.14,37.18,37.06,37.08,336000.0,37.14,37.18,37.06,37.08,336000.0
2008-04-29 13:50:00,37.1,37.13,37.03,37.07,322000.0,37.1,37.13,37.03,37.07,322000.0
2008-04-29 14:00:00,37.08,37.16,37.05,37.13,269000.0,37.08,37.16,37.05,37.13,269000.0
2008-04-29 14:10:00,37.13,37.2,37.06,37.14,885000.0,37.13,37.2,37.06,37.14,885000.0
2008-04-29 14:20:00,37.15,37.4,37.15,37.31,1981000.0,37.15,37.4,37.15,37.31,1981000.0
2008-04-29 14:30:00,37.32,37.38,37.17,37.27,1350000.0,37.32,37.38,37.17,37.27,1350000.0
2008-04-29 14:40:00,37.29,37.42,37.26,37.35,1135000.0,37.29,37.42,37.26,37.35,1135000.0
2008-04-29 14:50:00,37.34,37.44,37.3,37.4,1071000.0,37.34,37.44,37.3,37.4,1071000.0
2008-04-29 15:00:00,37.4,37.45,37.28,37.44,995000.0,37.4,37.45,37.28,37.44,995000.0
2008-04-29 15:10:00,37.45,37.49,37.36,37.43,1075000.0,37.45,37.49,37.36,37.43,1075000.0
2008-04-29 15:20:00,37.45,37.46,37.31,37.31,1130000.0,37.45,37.46,37.31,37.31,1130000.0
2008-04-29 15:30:00,37.3,37.45,37.27,37.43,1107000.0,37.3,37.45,37.27,37.43,1107000.0
2008-04-29 15:40:00,37.43,37.45,37.25,37.35,1234000.0,37.43,37.45,37.25,37.35,1234000.0
2008-04-29 15:50:00,37.35,37.42,37.32,37.37,1670000.0,37.35,37.42,37.32,37.37,1670000.0
2008-04-30 09:30:00,37.28,37.3,36.9,36.95,2287000.0,37.28,37.3,36.9,36.95,2287000.0
2008-04-30 09:40:00,36.95,37.18,36.85,36.95,1826000.0,36.95,37.18,36.85,36.95,1826000.0
2008-04-30 09:50:00,36.96,37.05,36.9,36.98,1232000.0,36.96,37.05,36.9,36.98,1232000.0
2008-04-30 10:00:00,36.98,37.2,36.95,37.15,1229000.0,36.98,37.2,36.95,37.15,1229000.0
2008-04-30 10:10:00,37.16,37.46,37.1,37.26,1756000.0,37.16,37.46,37.1,37.26,1756000.0
2008-04-30 10:20:00,37.27,37.29,37.07,37.15,806000.0,37.27,37.29,37.07,37.15,806000.0
2008-04-30 10:30:00,37.17,37.25,37.14,37.19,592000.0,37.17,37.25,37.14,37.19,592000.0
2008-04-30 10:40:00,37.19,37.36,37.17,37.23,946000.0,37.19,37.36,37.17,37.23,946000.0
2008-04-30 10:50:00,37.23,37.56,37.23,37.44,1874000.0,37.23,37.56,37.23,37.44,1874000.0
2008-04-30 11:00:00,37.44,37.79,37.42,37.76,1233000.0,37.44,37.79,37.42,37.76,1233000.0
2008-04-30 11:10:00,37.78,37.81,37.62,37.74,1387000.0,37.78,37.81,37.62,37.74,1387000.0
2008-04-30 11:20:00,37.74,37.82,37.52,37.52,1055000.0,37.74,37.82,37.52,37.52,1055000.0
2008-04-30 11:30:00,37.54,37.64,37.47,37.5,604000.0,37.54,37.64,37.47,37.5,604000.0
2008-04-30 11:40:00,37.5,37.5,37.32,37.43,640000.0,37.5,37.5,37.32,37.43,640000.0
2008-04-30 11:50:00,37.42,37.49,37.37,37.41,447000.0,37.42,37.49,37.37,37.41,447000.0
2008-04-30 12:00:00,37.39,37.44,37.1,37.19,920000.0,37.39,37.44,37.1,37.19,920000.0
2008-04-30 12:10:00,37.2,37.23,37.08,37.09,628000.0,37.2,37.23,37.08,37.09,628000.0
2008-04-30 12:20:00,37.09,37.16,37.02,37.13,494000.0,37.09,37.16,37.02,37.13,494000.0
2008-04-30 12:30:00,37.13,37.3,37.12,37.22,465000.0,37.13,37.3,37.12,37.22,465000.0
2008-04-30 12:40:00,37.22,37.24,37.15,37.15,232000.0,37.22,37.24,37.15,37.15,232000.0
2008-04-30 12:50:00,37.18,37.23,37.16,37.21,229000.0,37.18,37.23,37.16,37.21,229000.0
2008-04-30 13:00:00,37.19,37.35,37.19,37.33,285000.0,37.19,37.35,37.19,37.33,285000.0
2008-04-30 13:10:00,37.35,37.38,37.32,37.36,271000.0,37.35,37.38,37.32,37.36,271000.0
2008-04-30 13:20:00,37.36,37.42,37.35,37.4,323000.0,37.36,37.42,37.35,37.4,323000.0
2008-04-30 13:30:00,37.4,37.41,37.36,37.38,471000.0,37.4,37.41,37.36,37.38,471000.0
2008-04-30 13:40:00,37.39,37.41,37.37,37.39,351000.0,37.39,37.41,37.37,37.39,351000.0
2008-04-30 13:50:00,37.39,37.41,37.3,37.36,561000.0,37.39,37.41,37.3,37.36,561000.0
2008-04-30 14:00:00,37.37,37.52,37.35,37.46,457000.0,37.37,37.52,37.35,37.46,457000.0
2008-04-30 14:10:00,37.49,37.52,37.16,37.49,1656000.0,37.49,37.52,37.16,37.49,1656000.0
2008-04-30 14:20:00,37.5,37.52,37.11,37.23,1662000.0,37.5,37.52,37.11,37.23,1662000.0
2008-04-30 14:30:00,37.2,37.29,37.0,37.11,1524000.0,37.2,37.29,37.0,37.11,1524000.0
2008-04-30 14:40:00,37.11,37.42,37.03,37.23,1192000.0,37.11,37.42,37.03,37.23,1192000.0
2008-04-30 14:50:00,37.23,37.24,36.74,36.75,2092000.0,37.23,37.24,36.74,36.75,2092000.0
2008-04-30 15:00:00,36.75,36.86,36.41,36.56,2530000.0,36.75,36.86,36.41,36.56,2530000.0
2008-04-30 15:10:00,36.56,36.67,36.22,36.47,2374000.0,36.56,36.67,36.22,36.47,2374000.0
2008-04-30 15:20:00,36.46,36.83,36.23,36.24,1797000.0,36.46,36.83,36.23,36.24,1797000.0
2008-04-30 15:30:00,36.26,36.55,36.26,36.52,1372000.0,36.26,36.55,36.26,36.52,1372000.0
2008-04-30 15:40:00,36.51,36.7,36.43,36.66,1529000.0,36.51,36.7,36.43,36.66,1529000.0
2008-04-30 15:50:00,36.66,36.66,36.46,36.56,1707000.0,36.66,36.66,36.46,36.56,1707000.0
2008-05-01 09:30:00,36.6,37.05,36.5,36.95,2078000.0,36.6,37.05,36.5,36.95,2078000.0
2008-05-01 09:40:00,36.95,37.45,36.93,37.35,2855000.0,36.95,37.45,36.93,37.35,2855000.0
2008-05-01 09:50:00,37.35,37.39,37.05,37.13,1993000.0,37.35,37.39,37.05,37.13,1993000.0
2008-05-01 10:00:00,37.15,37.3,37.02,37.15,1208000.0,37.15,37.3,37.02,37.15,1208000.0
2008-05-01 10:10:00,37.15,37.27,36.85,36.92,1768000.0,37.15,37.27,36.85,36.92,1768000.0
2008-05-01 10:20:00,36.91,37.13,36.81,37.06,1292000.0,36.91,37.13,36.81,37.06,1292000.0
2008-05-01 10:30:00,37.04,37.08,36.68,36.68,1590000.0,37.04,37.08,36.68,36.68,1590000.0
2008-05-01 10:40:00,36.69,36.86,36.63,36.79,908000.0,36.69,36.86,36.63,36.79,908000.0
2008-05-01 10:50:00,36.79,37.09,36.78,37.0,1294000.0,36.79,37.09,36.78,37.0,1294000.0
2008-05-01 11:00:00,37.0,37.08,36.87,37.0,1009000.0,37.0,37.08,36.87,37.0,1009000.0
2008-05-01 11:10:00,36.98,37.06,36.7,36.73,864000.0,36.98,37.06,36.7,36.73,864000.0
2008-05-01 11:20:00,36.72,36.84,36.63,36.64,1484000.0,36.72,36.84,36.63,36.64,1484000.0
2008-05-01 11:30:00,36.66,36.69,36.44,36.46,1664000.0,36.66,36.69,36.44,36.46,1664000.0
2008-05-01 11:40:00,36.46,36.6,36.3,36.54,1756000.0,36.46,36.6,36.3,36.54,1756000.0
2008-05-01 11:50:00,36.54,36.54,36.25,36.37,1184000.0,36.54,36.54,36.25,36.37,1184000.0
2008-05-01 12:00:00,36.37,36.49,36.32,36.38,662000.0,36.37,36.49,36.32,36.38,662000.0
2008-05-01 12:10:00,36.4,36.77,36.31,36.61,1443000.0,36.4,36.77,36.31,36.61,1443000.0
2008-05-01 12:20:00,36.61,36.65,36.51,36.53,450000.0,36.61,36.65,36.51,36.53,450000.0
2008-05-01 12:30:00,36.51,36.75,36.5,36.7,1109000.0,36.51,36.75,36.5,36.7,1109000.0
2008-05-01 12:40:00,36.74,36.74,36.6,36.65,601000.0,36.74,36.74,36.6,36.65,601000.0
2008-05-01 12:50:00,36.67,36.7,36.45,36.47,999000.0,36.67,36.7,36.45,36.47,999000.0
2008-05-01 13:00:00,36.48,36.52,36.35,36.46,864000.0,36.48,36.52,36.35,36.46,864000.0
2008-05-01 13:10:00,36.47,36.74,36.47,36.7,1399000.0,36.47,36.74,36.47,36.7,1399000.0
2008-05-01 13:20:00,36.71,36.74,36.57,36.71,879000.0,36.71,36.74,36.57,36.71,879000.0
2008-05-01 13:30:00,36.71,36.99,36.69,36.82,1400000.0,36.71,36.99,36.69,36.82,1400000.0
2008-05-01 13:40:00,36.82,36.87,36.8,36.8,778000.0,36.82,36.87,36.8,36.8,778000.0
2008-05-01 13:50:00,36.8,36.92,36.8,36.88,796000.0,36.8,36.92,36.8,36.88,796000.0
2008-05-01 14:00:00,36.88,36.88,36.66,36.75,524000.0,36.88,36.88,36.66,36.75,524000.0
2008-05-01 14:10:00,36.76,36.89,36.74,36.88,410000.0,36.76,36.89,36.74,36.88,410000.0
2008-05-01 14:20:00,36.86,36.86,36.72,36.74,495000.0,36.86,36.86,36.72,36.74,495000.0
2008-05-01 14:30:00,36.73,36.89,36.72,36.88,563000.0,36.73,36.89,36.72,36.88,563000.0
2008-05-01 14:40:00,36.88,37.06,36.86,37.05,1391000.0,36.88,37.06,36.86,37.05,1391000.0
2008-05-01 14:50:00,37.06,37.16,36.97,36.99,1608000.0,37.06,37.16,36.97,36.99,1608000.0
2008-05-01 15:00:00,37.0,37.08,36.89,36.89,913000.0,37.0,37.08,36.89,36.89,913000.0
2008-05-01 15:10:00,36.9,37.03,36.87,36.98,886000.0,36.9,37.03,36.87,36.98,886000.0
2008-05-01 15:20:00,36.99,36.99,36.86,36.96,653000.0,36.99,36.99,36.86,36.96,653000.0
2008-05-01 15:30:00,36.96,36.97,36.83,36.88,880000.0,36.96,36.97,36.83,36.88,880000.0
2008-05-01 15:40:00,36.89,37.02,36.88,37.0,1213000.0,36.89,37.02,36.88,37.0,1213000.0
2008-05-01 15:50:00,37.0,37.12,36.98,36.98,1765000.0,37.0,37.12,36.98,36.98,1765000.0
2008-05-02 09:30:00,37.16,37.23,36.83,36.87,3003000.0,37.16,37.23,36.83,36.87,3003000.0
2008-05-02 09:40:00,36.85,36.87,36.66,36.85,2490000.0,36.85,36.87,36.66,36.85,2490000.0
2008-05-02 09:50:00,36.85,36.85,36.56,36.8,2148000.0,36.85,36.85,36.56,36.8,2148000.0
2008-05-02 10:00:00,36.8,37.07,36.8,36.9,1626000.0,36.8,37.07,36.8,36.9,1626000.0
2008-05-02 10:10:00,36.9,37.04,36.83,37.0,1486000.0,36.9,37.04,36.83,37.0,1486000.0
2008-05-02 10:20:00,37.01,37.14,36.65,36.67,1869000.0,37.01,37.14,36.65,36.67,1869000.0
2008-05-02 10:30:00,36.68,36.8,36.52,36.53,1266000.0,36.68,36.8,36.52,36.53,1266000.0
2008-05-02 10:40:00,36.53,36.64,36.41,36.54,1656000.0,36.53,36.64,36.41,36.54,1656000.0
2008-05-02 10:50:00,36.56,36.61,36.4,36.49,1007000.0,36.56,36.61,36.4,36.49,1007000.0
2008-05-02 11:00:00,36.47,36.64,36.2,36.31,1750000.0,36.47,36.64,36.2,36.31,1750000.0
2008-05-02 11:10:00,36.3,36.53,36.3,36.46,913000.0,36.3,36.53,36.3,36.46,913000.0
2008-05-02 11:20:00,36.47,36.5,36.26,36.34,673000.0,36.47,36.5,36.26,36.34,673000.0
2008-05-02 11:30:00,36.35,36.42,36.23,36.28,805000.0,36.35,36.42,36.23,36.28,805000.0
2008-05-02 11:40:00,36.26,36.59,36.25,36.54,680000.0,36.26,36.59,36.25,36.54,680000.0
2008-05-02 11:50:00,36.53,36.6,36.41,36.41,569000.0,36.53,36.6,36.41,36.41,569000.0
2008-05-02 12:00:00,36.42,36.46,36.33,36.38,479000.0,36.42,36.46,36.33,36.38,479000.0
2008-05-02 12:10:00,36.37,36.39,36.31,36.31,293000.0,36.37,36.39,36.31,36.31,293000.0
2008-05-02 12:20:00,36.32,36.37,36.21,36.27,543000.0,36.32,36.37,36.21,36.27,543000.0
2008-05-02 12:30:00,36.29,36.32,36.12,36.21,859000.0,36.29,36.32,36.12,36.21,859000.0
2008-05-02 12:40:00,36.2,36.27,36.13,36.22,504000.0,36.2,36.27,36.13,36.22,504000.0
2008-05-02 12:50:00,36.21,36.33,36.21,36.27,585000.0,36.21,36.33,36.21,36.27,585000.0
2008-05-02 13:00:00,36.27,36.29,36.06,36.12,561000.0,36.27,36.29,36.06,36.12,561000.0
2008-05-02 13:10:00,36.12,36.19,36.08,36.16,475000.0,36.12,36.19,36.08,36.16,475000.0
2008-05-02 13:20:00,36.14,36.3,36.13,36.26,594000.0,36.14,36.3,36.13,36.26,594000.0
2008-05-02 13:30:00,36.25,36.33,36.23,36.25,402000.0,36.25,36.33,36.23,36.25,402000.0
2008-05-02 13:40:00,36.25,36.33,36.11,36.22,745000.0,36.25,36.33,36.11,36.22,745000.0
2008-05-02 13:50:00,36.23,36.27,36.05,36.15,546000.0,36.23,36.27,36.05,36.15,546000.0
2008-05-02 14:00:00,36.13,36.27,36.03,36.09,771000.0,36.13,36.27,36.03,36.09,771000.0
2008-05-02 14:10:00,36.09,36.17,35.95,36.0,1347000.0,36.09,36.17,35.95,36.0,1347000.0
2008-05-02 14:20:00,35.99,36.01,35.8,35.8,1194000.0,35.99,36.01,35.8,35.8,1194000.0
2008-05-02 14:30:00,35.8,36.0,35.76,35.94,960000.0,35.8,36.0,35.76,35.94,960000.0
2008-05-02 14:40:00,35.94,36.09,35.82,36.09,726000.0,35.94,36.09,35.82,36.09,726000.0
2008-05-02 14:50:00,36.07,36.09,35.88,35.88,545000.0,36.07,36.09,35.88,35.88,545000.0
2008-05-02 15:00:00,35.88,36.04,35.86,35.96,577000.0,35.88,36.04,35.86,35.96,577000.0
2008-05-02 15:10:00,35.99,36.2,35.94,36.12,715000.0,35.99,36.2,35.94,36.12,715000.0
2008-05-02 15:20:00,36.12,36.19,36.0,36.17,744000.0,36.12,36.19,36.0,36.17,744000.0
2008-05-02 15:30:00,36.19,36.27,36.12,36.23,1318000.0,36.19,36.27,36.12,36.23,1318000.0
2008-05-02 15:40:00,36.23,36.25,36.1,36.2,705000.0,36.23,36.25,36.1,36.2,705000.0
2008-05-02 15:50:00,36.2,36.24,36.03,36.12,948000.0,36.2,36.24,36.03,36.12,948000.0
2008-05-05 09:30:00,36.15,36.69,36.1,36.6,2147000.0,36.15,36.69,36.1,36.6,2147000.0
2008-05-05 09:40:00,36.59,37.08,36.55,37.05,3166000.0,36.59,37.08,36.55,37.05,3166000.0
2008-05-05 09:50:00,37.02,37.08,36.73,36.87,1897000.0,37.02,37.08,36.73,36.87,1897000.0
2008-05-05 10:00:00,36.87,37.33,36.85,37.3,2446000.0,36.87,37.33,36.85,37.3,2446000.0
2008-05-05 10:10:00,37.25,37.43,37.18,37.37,1846000.0,37.25,37.43,37.18,37.37,1846000.0
2008-05-05 10:20:00,37.37,37.49,37.31,37.33,1492000.0,37.37,37.49,37.31,37.33,1492000.0
2008-05-05 10:30:00,37.34,37.37,37.2,37.28,1189000.0,37.34,37.37,37.2,37.28,1189000.0
2008-05-05 10:40:00,37.32,37.4,37.16,37.19,821000.0,37.32,37.4,37.16,37.19,821000.0
2008-05-05 10:50:00,37.19,37.2,37.03,37.13,1095000.0,37.19,37.2,37.03,37.13,1095000.0
2008-05-05 11:00:00,37.13,37.25,37.11,37.22,635000.0,37.13,37.25,37.11,37.22,635000.0
2008-05-05 11:10:00,37.19,37.46,37.19,37.36,752000.0,37.19,37.46,37.19,37.36,752000.0
2008-05-05 11:20:00,37.39,37.48,37.28,37.37,651000.0,37.39,37.48,37.28,37.37,651000.0
2008-05-05 11:30:00,37.39,37.69,37.37,37.66,1837000.0,37.39,37.69,37.37,37.66,1837000.0
2008-05-05 11:40:00,37.64,37.68,37.56,37.57,685000.0,37.64,37.68,37.56,37.57,685000.0
2008-05-05 11:50:00,37.59,37.59,37.46,37.53,683000.0,37.59,37.59,37.46,37.53,683000.0
2008-05-05 12:00:00,37.53,37.71,37.52,37.62,641000.0,37.53,37.71,37.52,37.62,641000.0
2008-05-05 12:10:00,37.62,37.71,37.56,37.7,513000.0,37.62,37.71,37.56,37.7,513000.0
2008-05-05 12:20:00,37.7,37.74,37.58,37.62,615000.0,37.7,37.74,37.58,37.62,615000.0
2008-05-05 12:30:00,37.62,37.78,37.62,37.73,740000.0,37.62,37.78,37.62,37.73,740000.0
2008-05-05 12:40:00,37.73,37.74,37.63,37.71,445000.0,37.73,37.74,37.63,37.71,445000.0
2008-05-05 12:50:00,37.72,37.78,37.68,37.78,533000.0,37.72,37.78,37.68,37.78,533000.0
2008-05-05 13:00:00,37.77,37.81,37.62,37.65,821000.0,37.77,37.81,37.62,37.65,821000.0
2008-05-05 13:10:00,37.67,37.67,37.42,37.45,1230000.0,37.67,37.67,37.42,37.45,1230000.0
2008-05-05 13:20:00,37.47,37.48,37.29,37.33,1056000.0,37.47,37.48,37.29,37.33,1056000.0
2008-05-05 13:30:00,37.34,37.47,37.32,37.46,599000.0,37.34,37.47,37.32,37.46,599000.0
2008-05-05 13:40:00,37.46,37.46,37.24,37.24,559000.0,37.46,37.46,37.24,37.24,559000.0
2008-05-05 13:50:00,37.24,37.26,37.06,37.19,958000.0,37.24,37.26,37.06,37.19,958000.0
2008-05-05 14:00:00,37.19,37.35,37.17,37.27,588000.0,37.19,37.35,37.17,37.27,588000.0
2008-05-05 14:10:00,37.27,37.34,37.15,37.34,546000.0,37.27,37.34,37.15,37.34,546000.0
2008-05-05 14:20:00,37.34,37.46,37.31,37.45,685000.0,37.34,37.46,37.31,37.45,685000.0
2008-05-05 14:30:00,37.46,37.55,37.38,37.43,686000.0,37.46,37.55,37.38,37.43,686000.0
2008-05-05 14:40:00,37.43,37.56,37.41,37.5,642000.0,37.43,37.56,37.41,37.5,642000.0
2008-05-05 14:50:00,37.49,37.68,37.47,37.53,1056000.0,37.49,37.68,37.47,37.53,1056000.0
2008-05-05 15:00:00,37.55,37.66,37.53,37.63,604000.0,37.55,37.66,37.53,37.63,604000.0
2008-05-05 15:10:00,37.63,37.68,37.47,37.49,821000.0,37.63,37.68,37.47,37.49,821000.0
2008-05-05 15:20:00,37.5,37.72,37.47,37.64,976000.0,37.5,37.72,37.47,37.64,976000.0
2008-05-05 15:30:00,37.64,37.69,37.54,37.63,1023000.0,37.64,37.69,37.54,37.63,1023000.0
2008-05-05 15:40:00,37.63,37.77,37.41,37.46,2347000.0,37.63,37.77,37.41,37.46,2347000.0
2008-05-05 15:50:00,37.47,37.49,37.33,37.34,2460000.0,37.47,37.49,37.33,37.34,2460000.0
2008-05-06 09:30:00,37.04,37.47,36.93,37.19,2181000.0,37.04,37.47,36.93,37.19,2181000.0
2008-05-06 09:40:00,37.2,37.45,37.11,37.2,2171000.0,37.2,37.45,37.11,37.2,2171000.0
2008-05-06 09:50:00,37.2,37.23,36.88,37.03,1915000.0,37.2,37.23,36.88,37.03,1915000.0
2008-05-06 10:00:00,37.02,37.12,36.68,36.8,2272000.0,37.02,37.12,36.68,36.8,2272000.0
2008-05-06 10:10:00,36.8,36.88,36.54,36.81,2283000.0,36.8,36.88,36.54,36.81,2283000.0
2008-05-06 10:20:00,36.81,36.94,36.7,36.9,1332000.0,36.81,36.94,36.7,36.9,1332000.0
2008-05-06 10:30:00,36.91,36.97,36.81,36.88,1288000.0,36.91,36.97,36.81,36.88,1288000.0
2008-05-06 10:40:00,36.88,36.99,36.81,36.94,1203000.0,36.88,36.99,36.81,36.94,1203000.0
2008-05-06 10:50:00,36.94,37.02,36.83,36.96,1471000.0,36.94,37.02,36.83,36.96,1471000.0
2008-05-06 11:00:00,36.95,36.97,36.78,36.89,859000.0,36.95,36.97,36.78,36.89,859000.0
2008-05-06 11:10:00,36.85,36.89,36.74,36.77,608000.0,36.85,36.89,36.74,36.77,608000.0
2008-05-06 11:20:00,36.77,36.83,36.67,36.75,802000.0,36.77,36.83,36.67,36.75,802000.0
2008-05-06 11:30:00,36.76,36.82,36.72,36.8,407000.0,36.76,36.82,36.72,36.8,407000.0
2008-05-06 11:40:00,36.78,36.84,36.73,36.81,393000.0,36.78,36.84,36.73,36.81,393000.0
2008-05-06 11:50:00,36.78,36.93,36.78,36.93,518000.0,36.78,36.93,36.78,36.93,518000.0
2008-05-06 12:00:00,36.93,37.2,36.9,37.17,1009000.0,36.93,37.2,36.9,37.17,1009000.0
2008-05-06 12:10:00,37.18,37.31,37.17,37.28,1491000.0,37.18,37.31,37.17,37.28,1491000.0
2008-05-06 12:20:00,37.27,37.32,37.16,37.18,874000.0,37.27,37.32,37.16,37.18,874000.0
2008-05-06 12:30:00,37.18,37.25,37.15,37.22,544000.0,37.18,37.25,37.15,37.22,544000.0
2008-05-06 12:40:00,37.22,37.36,37.21,37.34,536000.0,37.22,37.36,37.21,37.34,536000.0
2008-05-06 12:50:00,37.34,37.37,37.27,37.34,434000.0,37.34,37.37,37.27,37.34,434000.0
2008-05-06 13:00:00,37.35,37.36,37.17,37.23,664000.0,37.35,37.36,37.17,37.23,664000.0
2008-05-06 13:10:00,37.23,37.26,37.01,37.07,969000.0,37.23,37.26,37.01,37.07,969000.0
2008-05-06 13:20:00,37.07,37.2,37.07,37.17,627000.0,37.07,37.2,37.07,37.17,627000.0
2008-05-06 13:30:00,37.17,37.17,37.01,37.06,421000.0,37.17,37.17,37.01,37.06,421000.0
2008-05-06 13:40:00,37.07,37.14,37.02,37.09,455000.0,37.07,37.14,37.02,37.09,455000.0
2008-05-06 13:50:00,37.09,37.2,37.08,37.14,376000.0,37.09,37.2,37.08,37.14,376000.0
2008-05-06 14:00:00,37.11,37.14,36.93,36.96,475000.0,37.11,37.14,36.93,36.96,475000.0
2008-05-06 14:10:00,36.98,37.07,36.95,37.02,472000.0,36.98,37.07,36.95,37.02,472000.0
2008-05-06 14:20:00,37.02,37.08,37.02,37.06,250000.0,37.02,37.08,37.02,37.06,250000.0
2008-05-06 14:30:00,37.06,37.15,37.04,37.08,329000.0,37.06,37.15,37.04,37.08,329000.0
2008-05-06 14:40:00,37.06,37.17,37.05,37.17,363000.0,37.06,37.17,37.05,37.17,363000.0
2008-05-06 14:50:00,37.17,37.19,37.09,37.13,344000.0,37.17,37.19,37.09,37.13,344000.0
2008-05-06 15:00:00,37.14,37.23,37.12,37.2,672000.0,37.14,37.23,37.12,37.2,672000.0
2008-05-06 15:10:00,37.2,37.21,37.08,37.15,532000.0,37.2,37.21,37.08,37.15,532000.0
2008-05-06 15:20:00,37.13,37.13,36.98,37.06,645000.0,37.13,37.13,36.98,37.06,645000.0
2008-05-06 15:30:00,37.07,37.19,37.05,37.12,657000.0,37.07,37.19,37.05,37.12,657000.0
2008-05-06 15:40:00,37.13,37.18,37.06,37.18,606000.0,37.13,37.18,37.06,37.18,606000.0
2008-05-06 15:50:00,37.18,37.27,37.01,37.02,2553000.0,37.18,37.27,37.01,37.02,2553000.0
2008-05-07 09:30:00,37.13,37.42,36.7,37.38,3283000.0,37.13,37.42,36.7,37.38,3283000.0
2008-05-07 09:40:00,37.38,38.06,37.37,38.05,4887000.0,37.38,38.06,37.37,38.05,4887000.0
2008-05-07 09:50:00,38.05,38.11,37.85,37.89,1792000.0,38.05,38.11,37.85,37.89,1792000.0
2008-05-07 10:00:00,37.94,38.29,37.88,38.15,2988000.0,37.94,38.29,37.88,38.15,2988000.0
2008-05-07 10:10:00,38.15,38.18,37.69,37.74,2663000.0,38.15,38.18,37.69,37.74,2663000.0
2008-05-07 10:20:00,37.71,37.84,37.54,37.63,2363000.0,37.71,37.84,37.54,37.63,2363000.0
2008-05-07 10:30:00,37.67,37.88,37.6,37.85,1466000.0,37.67,37.88,37.6,37.85,1466000.0
2008-05-07 10:40:00,37.84,38.01,37.71,37.75,1387000.0,37.84,38.01,37.71,37.75,1387000.0
2008-05-07 10:50:00,37.75,38.07,37.65,37.66,1713000.0,37.75,38.07,37.65,37.66,1713000.0
2008-05-07 11:00:00,37.66,37.92,37.66,37.89,708000.0,37.66,37.92,37.66,37.89,708000.0
2008-05-07 11:10:00,37.88,37.88,37.65,37.68,783000.0,37.88,37.88,37.65,37.68,783000.0
2008-05-07 11:20:00,37.69,37.72,37.43,37.5,1326000.0,37.69,37.72,37.43,37.5,1326000.0
2008-05-07 11:30:00,37.48,37.54,37.25,37.36,1882000.0,37.48,37.54,37.25,37.36,1882000.0
2008-05-07 11:40:00,37.36,37.46,37.33,37.46,797000.0,37.36,37.46,37.33,37.46,797000.0
2008-05-07 11:50:00,37.44,37.54,37.36,37.54,694000.0,37.44,37.54,37.36,37.54,694000.0
2008-05-07 12:00:00,37.53,37.6,37.48,37.51,850000.0,37.53,37.6,37.48,37.51,850000.0
2008-05-07 12:10:00,37.51,37.55,37.4,37.49,441000.0,37.51,37.55,37.4,37.49,441000.0
2008-05-07 12:20:00,37.46,37.47,37.32,37.33,468000.0,37.46,37.47,37.32,37.33,468000.0
2008-05-07 12:30:00,37.32,37.45,37.29,37.43,502000.0,37.32,37.45,37.29,37.43,502000.0
2008-05-07 12:40:00,37.43,37.52,37.43,37.5,407000.0,37.43,37.52,37.43,37.5,407000.0
2008-05-07 12:50:00,37.51,37.54,37.46,37.48,399000.0,37.51,37.54,37.46,37.48,399000.0
2008-05-07 13:00:00,37.48,37.48,37.27,37.28,632000.0,37.48,37.48,37.27,37.28,632000.0
2008-05-07 13:10:00,37.28,37.33,37.21,37.31,490000.0,37.28,37.33,37.21,37.31,490000.0
2008-05-07 13:20:00,37.32,37.33,37.23,37.28,223000.0,37.32,37.33,37.23,37.28,223000.0
2008-05-07 13:30:00,37.26,37.3,37.19,37.22,691000.0,37.26,37.3,37.19,37.22,691000.0
2008-05-07 13:40:00,37.23,37.23,36.96,37.09,1107000.0,37.23,37.23,36.96,37.09,1107000.0
2008-05-07 13:50:00,37.09,37.14,36.81,36.94,1065000.0,37.09,37.14,36.81,36.94,1065000.0
2008-05-07 14:00:00,36.94,36.96,36.85,36.95,590000.0,36.94,36.96,36.85,36.95,590000.0
2008-05-07 14:10:00,36.95,36.96,36.66,36.69,1215000.0,36.95,36.96,36.66,36.69,1215000.0
2008-05-07 14:20:00,36.7,36.78,36.56,36.61,1283000.0,36.7,36.78,36.56,36.61,1283000.0
2008-05-07 14:30:00,36.62,36.74,36.53,36.61,1039000.0,36.62,36.74,36.53,36.61,1039000.0
2008-05-07 14:40:00,36.6,36.67,36.43,36.54,1150000.0,36.6,36.67,36.43,36.54,1150000.0
2008-05-07 14:50:00,36.54,36.75,36.46,36.58,1204000.0,36.54,36.75,36.46,36.58,1204000.0
2008-05-07 15:00:00,36.57,36.64,36.15,36.26,1844000.0,36.57,36.64,36.15,36.26,1844000.0
2008-05-07 15:10:00,36.24,36.49,36.19,36.35,1245000.0,36.24,36.49,36.19,36.35,1245000.0
2008-05-07 15:20:00,36.34,36.35,36.17,36.25,1314000.0,36.34,36.35,36.17,36.25,1314000.0
2008-05-07 15:30:00,36.25,36.38,36.0,36.18,1865000.0,36.25,36.38,36.0,36.18,1865000.0
2008-05-07 15:40:00,36.14,36.23,36.02,36.04,1699000.0,36.14,36.23,36.02,36.04,1699000.0
2008-05-07 15:50:00,36.04,36.07,35.85,35.88,2285000.0,36.04,36.07,35.85,35.88,2285000.0
2008-05-08 09:30:00,36.11,36.57,35.94,36.42,2934000.0,36.11,36.57,35.94,36.42,2934000.0
2008-05-08 09:40:00,36.41,36.7,36.22,36.66,2236000.0,36.41,36.7,36.22,36.66,2236000.0
2008-05-08 09:50:00,36.66,36.72,36.23,36.31,1970000.0,36.66,36.72,36.23,36.31,1970000.0
2008-05-08 10:00:00,36.3,36.35,35.91,36.0,2334000.0,36.3,36.35,35.91,36.0,2334000.0
2008-05-08 10:10:00,36.0,36.0,35.6,35.8,2856000.0,36.0,36.0,35.6,35.8,2856000.0
2008-05-08 10:20:00,35.81,36.27,35.78,36.24,1693000.0,35.81,36.27,35.78,36.24,1693000.0
2008-05-08 10:30:00,36.27,36.32,35.92,35.92,1578000.0,36.27,36.32,35.92,35.92,1578000.0
2008-05-08 10:40:00,35.92,36.07,35.73,35.93,1485000.0,35.92,36.07,35.73,35.93,1485000.0
2008-05-08 10:50:00,35.9,36.29,35.89,36.24,1012000.0,35.9,36.29,35.89,36.24,1012000.0
2008-05-08 11:00:00,36.21,36.56,36.11,36.44,1322000.0,36.21,36.56,36.11,36.44,1322000.0
2008-05-08 11:10:00,36.44,36.51,36.17,36.17,829000.0,36.44,36.51,36.17,36.17,829000.0
2008-05-08 11:20:00,36.17,36.39,36.13,36.29,968000.0,36.17,36.39,36.13,36.29,968000.0
2008-05-08 11:30:00,36.27,36.3,36.11,36.18,740000.0,36.27,36.3,36.11,36.18,740000.0
2008-05-08 11:40:00,36.18,36.29,36.14,36.17,370000.0,36.18,36.29,36.14,36.17,370000.0
2008-05-08 11:50:00,36.19,36.3,36.14,36.3,370000.0,36.19,36.3,36.14,36.3,370000.0
2008-05-08 12:00:00,36.3,36.3,36.18,36.23,180000.0,36.3,36.3,36.18,36.23,180000.0
2008-05-08 12:10:00,36.25,36.29,36.15,36.17,322000.0,36.25,36.29,36.15,36.17,322000.0
2008-05-08 12:20:00,36.16,36.19,36.02,36.11,474000.0,36.16,36.19,36.02,36.11,474000.0
2008-05-08 12:30:00,36.11,36.15,35.94,35.99,466000.0,36.11,36.15,35.94,35.99,466000.0
2008-05-08 12:40:00,36.0,36.08,35.82,36.05,834000.0,36.0,36.08,35.82,36.05,834000.0
2008-05-08 12:50:00,36.06,36.15,36.06,36.13,430000.0,36.06,36.15,36.06,36.13,430000.0
2008-05-08 13:00:00,36.12,36.25,36.1,36.11,502000.0,36.12,36.25,36.1,36.11,502000.0
2008-05-08 13:10:00,36.1,36.11,35.95,36.03,440000.0,36.1,36.11,35.95,36.03,440000.0
2008-05-08 13:20:00,36.02,36.19,36.0,36.15,450000.0,36.02,36.19,36.0,36.15,450000.0
2008-05-08 13:30:00,36.15,36.2,36.03,36.05,311000.0,36.15,36.2,36.03,36.05,311000.0
2008-05-08 13:40:00,36.06,36.1,35.96,36.06,389000.0,36.06,36.1,35.96,36.06,389000.0
2008-05-08 13:50:00,36.09,36.33,36.09,36.29,770000.0,36.09,36.33,36.09,36.29,770000.0
2008-05-08 14:00:00,36.28,36.29,36.05,36.1,664000.0,36.28,36.29,36.05,36.1,664000.0
2008-05-08 14:10:00,36.09,36.15,36.08,36.12,538000.0,36.09,36.15,36.08,36.12,538000.0
2008-05-08 14:20:00,36.1,36.13,35.9,35.95,863000.0,36.1,36.13,35.9,35.95,863000.0
2008-05-08 14:30:00,35.94,36.13,35.87,36.04,827000.0,35.94,36.13,35.87,36.04,827000.0
2008-05-08 14:40:00,36.03,36.04,35.77,35.8,719000.0,36.03,36.04,35.77,35.8,719000.0
2008-05-08 14:50:00,35.79,35.86,35.67,35.78,929000.0,35.79,35.86,35.67,35.78,929000.0
2008-05-08 15:00:00,35.77,35.87,35.56,35.71,1728000.0,35.77,35.87,35.56,35.71,1728000.0
2008-05-08 15:10:00,35.71,35.72,35.48,35.54,1863000.0,35.71,35.72,35.48,35.54,1863000.0
2008-05-08 15:20:00,35.55,35.65,35.43,35.51,1839000.0,35.55,35.65,35.43,35.51,1839000.0
2008-05-08 15:30:00,35.53,35.64,35.48,35.62,1256000.0,35.53,35.64,35.48,35.62,1256000.0
2008-05-08 15:40:00,35.62,35.66,35.35,35.43,1599000.0,35.62,35.66,35.35,35.43,1599000.0
2008-05-08 15:50:00,35.41,35.6,35.39,35.52,2052000.0,35.41,35.6,35.39,35.52,2052000.0
2008-05-09 09:30:00,34.98,35.4,34.81,35.21,2594000.0,34.98,35.4,34.81,35.21,2594000.0
2008-05-09 09:40:00,35.23,35.26,34.74,34.85,1699000.0,35.23,35.26,34.74,34.85,1699000.0
2008-05-09 09:50:00,34.86,34.9,34.67,34.77,1673000.0,34.86,34.9,34.67,34.77,1673000.0
2008-05-09 10:00:00,34.79,34.9,34.63,34.78,1484000.0,34.79,34.9,34.63,34.78,1484000.0
2008-05-09 10:10:00,34.75,34.77,34.56,34.75,1659000.0,34.75,34.77,34.56,34.75,1659000.0
2008-05-09 10:20:00,34.72,34.75,34.47,34.51,1229000.0,34.72,34.75,34.47,34.51,1229000.0
2008-05-09 10:30:00,34.51,34.61,34.45,34.53,1456000.0,34.51,34.61,34.45,34.53,1456000.0
2008-05-09 10:40:00,34.54,34.71,34.5,34.71,1752000.0,34.54,34.71,34.5,34.71,1752000.0
2008-05-09 10:50:00,34.71,34.8,34.67,34.71,848000.0,34.71,34.8,34.67,34.71,848000.0
2008-05-09 11:00:00,34.72,34.77,34.62,34.67,718000.0,34.72,34.77,34.62,34.67,718000.0
2008-05-09 11:10:00,34.68,34.7,34.58,34.7,430000.0,34.68,34.7,34.58,34.7,430000.0
2008-05-09 11:20:00,34.7,34.7,34.6,34.63,294000.0,34.7,34.7,34.6,34.63,294000.0
2008-05-09 11:30:00,34.64,34.64,34.5,34.5,514000.0,34.64,34.64,34.5,34.5,514000.0
2008-05-09 11:40:00,34.51,34.6,34.5,34.56,379000.0,34.51,34.6,34.5,34.56,379000.0
2008-05-09 11:50:00,34.56,34.77,34.49,34.69,730000.0,34.56,34.77,34.49,34.69,730000.0
2008-05-09 12:00:00,34.7,34.72,34.6,34.63,217000.0,34.7,34.72,34.6,34.63,217000.0
2008-05-09 12:10:00,34.61,34.64,34.46,34.54,694000.0,34.61,34.64,34.46,34.54,694000.0
2008-05-09 12:20:00,34.54,34.55,34.39,34.5,579000.0,34.54,34.55,34.39,34.5,579000.0
2008-05-09 12:30:00,34.52,34.56,34.44,34.51,561000.0,34.52,34.56,34.44,34.51,561000.0
2008-05-09 12:40:00,34.5,34.5,34.34,34.45,560000.0,34.5,34.5,34.34,34.45,560000.0
2008-05-09 12:50:00,34.45,34.6,34.45,34.59,581000.0,34.45,34.6,34.45,34.59,581000.0
2008-05-09 13:00:00,34.56,34.61,34.52,34.53,343000.0,34.56,34.61,34.52,34.53,343000.0
2008-05-09 13:10:00,34.54,34.54,34.39,34.43,409000.0,34.54,34.54,34.39,34.43,409000.0
2008-05-09 13:20:00,34.42,34.5,34.41,34.49,264000.0,34.42,34.5,34.41,34.49,264000.0
2008-05-09 13:30:00,34.47,34.59,34.47,34.55,345000.0,34.47,34.59,34.47,34.55,345000.0
2008-05-09 13:40:00,34.55,34.58,34.45,34.49,633000.0,34.55,34.58,34.45,34.49,633000.0
2008-05-09 13:50:00,34.49,34.56,34.46,34.51,436000.0,34.49,34.56,34.46,34.51,436000.0
2008-05-09 14:00:00,34.52,34.57,34.5,34.52,317000.0,34.52,34.57,34.5,34.52,317000.0
2008-05-09 14:10:00,34.54,34.55,34.46,34.49,527000.0,34.54,34.55,34.46,34.49,527000.0
2008-05-09 14:20:00,34.48,34.49,34.34,34.46,700000.0,34.48,34.49,34.34,34.46,700000.0
2008-05-09 14:30:00,34.46,34.46,34.4,34.45,362000.0,34.46,34.46,34.4,34.45,362000.0
2008-05-09 14:40:00,34.43,34.55,34.42,34.5,319000.0,34.43,34.55,34.42,34.5,319000.0
2008-05-09 14:50:00,34.51,34.55,34.42,34.46,453000.0,34.51,34.55,34.42,34.46,453000.0
2008-05-09 15:00:00,34.46,34.56,34.43,34.56,412000.0,34.46,34.56,34.43,34.56,412000.0
2008-05-09 15:10:00,34.55,34.56,34.44,34.53,714000.0,34.55,34.56,34.44,34.53,714000.0
2008-05-09 15:20:00,34.53,34.77,34.53,34.69,1489000.0,34.53,34.77,34.53,34.69,1489000.0
2008-05-09 15:30:00,34.68,34.75,34.6,34.73,1224000.0,34.68,34.75,34.6,34.73,1224000.0
2008-05-09 15:40:00,34.73,34.77,34.57,34.68,1186000.0,34.73,34.77,34.57,34.68,1186000.0
2008-05-09 15:50:00,34.68,34.7,34.57,34.59,1133000.0,34.68,34.7,34.57,34.59,1133000.0
2008-05-12 09:30:00,34.8,35.0,34.31,34.45,2256000.0,34.8,35.0,34.31,34.45,2256000.0
2008-05-12 09:40:00,34.46,34.87,34.44,34.8,1728000.0,34.46,34.87,34.44,34.8,1728000.0
2008-05-12 09:50:00,34.77,34.99,34.72,34.93,1275000.0,34.77,34.99,34.72,34.93,1275000.0
2008-05-12 10:00:00,34.89,35.1,34.75,35.03,1803000.0,34.89,35.1,34.75,35.03,1803000.0
2008-05-12 10:10:00,35.03,35.44,35.01,35.42,2816000.0,35.03,35.44,35.01,35.42,2816000.0
2008-05-12 10:20:00,35.42,35.56,35.35,35.53,1967000.0,35.42,35.56,35.35,35.53,1967000.0
2008-05-12 10:30:00,35.53,35.72,35.39,35.67,1825000.0,35.53,35.72,35.39,35.67,1825000.0
2008-05-12 10:40:00,35.67,35.78,35.61,35.66,1560000.0,35.67,35.78,35.61,35.66,1560000.0
2008-05-12 10:50:00,35.64,35.72,35.55,35.68,753000.0,35.64,35.72,35.55,35.68,753000.0
2008-05-12 11:00:00,35.68,35.75,35.56,35.58,733000.0,35.68,35.75,35.56,35.58,733000.0
2008-05-12 11:10:00,35.58,35.64,35.45,35.5,701000.0,35.58,35.64,35.45,35.5,701000.0
2008-05-12 11:20:00,35.5,35.68,35.47,35.65,771000.0,35.5,35.68,35.47,35.65,771000.0
2008-05-12 11:30:00,35.65,35.87,35.61,35.84,916000.0,35.65,35.87,35.61,35.84,916000.0
2008-05-12 11:40:00,35.87,36.1,35.81,36.1,1374000.0,35.87,36.1,35.81,36.1,1374000.0
2008-05-12 11:50:00,36.08,36.16,35.97,36.04,831000.0,36.08,36.16,35.97,36.04,831000.0
2008-05-12 12:00:00,36.05,36.1,36.0,36.05,600000.0,36.05,36.1,36.0,36.05,600000.0
2008-05-12 12:10:00,36.03,36.03,35.88,35.93,445000.0,36.03,36.03,35.88,35.93,445000.0
2008-05-12 12:20:00,35.93,35.97,35.84,35.95,413000.0,35.93,35.97,35.84,35.95,413000.0
2008-05-12 12:30:00,35.94,35.94,35.8,35.88,346000.0,35.94,35.94,35.8,35.88,346000.0
2008-05-12 12:40:00,35.91,36.19,35.86,36.19,567000.0,35.91,36.19,35.86,36.19,567000.0
2008-05-12 12:50:00,36.19,36.21,36.08,36.14,746000.0,36.19,36.21,36.08,36.14,746000.0
2008-05-12 13:00:00,36.14,36.17,36.08,36.1,614000.0,36.14,36.17,36.08,36.1,614000.0
2008-05-12 13:10:00,36.1,36.43,36.08,36.42,899000.0,36.1,36.43,36.08,36.42,899000.0
2008-05-12 13:20:00,36.42,36.49,36.28,36.31,1123000.0,36.42,36.49,36.28,36.31,1123000.0
2008-05-12 13:30:00,36.33,36.34,36.15,36.23,812000.0,36.33,36.34,36.15,36.23,812000.0
2008-05-12 13:40:00,36.23,36.26,36.13,36.23,529000.0,36.23,36.26,36.13,36.23,529000.0
2008-05-12 13:50:00,36.25,36.26,36.17,36.23,349000.0,36.25,36.26,36.17,36.23,349000.0
2008-05-12 14:00:00,36.25,36.38,36.23,36.38,870000.0,36.25,36.38,36.23,36.38,870000.0
2008-05-12 14:10:00,36.38,36.45,36.32,36.32,844000.0,36.38,36.45,36.32,36.32,844000.0
2008-05-12 14:20:00,36.32,36.43,36.27,36.39,780000.0,36.32,36.43,36.27,36.39,780000.0
2008-05-12 14:30:00,36.39,36.49,36.37,36.4,881000.0,36.39,36.49,36.37,36.4,881000.0
2008-05-12 14:40:00,36.4,36.52,36.36,36.46,1248000.0,36.4,36.52,36.36,36.46,1248000.0
2008-05-12 14:50:00,36.46,36.54,36.34,36.47,1154000.0,36.46,36.54,36.34,36.47,1154000.0
2008-05-12 15:00:00,36.47,36.62,36.35,36.5,1414000.0,36.47,36.62,36.35,36.5,1414000.0
2008-05-12 15:10:00,36.5,36.59,36.42,36.55,887000.0,36.5,36.59,36.42,36.55,887000.0
2008-05-12 15:20:00,36.56,36.74,36.54,36.61,1954000.0,36.56,36.74,36.54,36.61,1954000.0
2008-05-12 15:30:00,36.61,36.75,36.54,36.74,1457000.0,36.61,36.75,36.54,36.74,1457000.0
2008-05-12 15:40:00,36.75,36.77,36.57,36.64,1682000.0,36.75,36.77,36.57,36.64,1682000.0
2008-05-12 15:50:00,36.65,36.73,36.57,36.62,2065000.0,36.65,36.73,36.57,36.62,2065000.0
2008-05-13 09:30:00,36.66,36.95,36.47,36.8,2292000.0,36.66,36.95,36.47,36.8,2292000.0
2008-05-13 09:40:00,36.76,37.15,36.7,36.99,2565000.0,36.76,37.15,36.7,36.99,2565000.0
2008-05-13 09:50:00,36.96,37.2,36.92,36.98,3004000.0,36.96,37.2,36.92,36.98,3004000.0
2008-05-13 10:00:00,36.98,37.15,36.86,37.11,1730000.0,36.98,37.15,36.86,37.11,1730000.0
2008-05-13 10:10:00,37.11,37.3,37.07,37.28,2233000.0,37.11,37.3,37.07,37.28,2233000.0
2008-05-13 10:20:00,37.26,37.33,37.13,37.19,1820000.0,37.26,37.33,37.13,37.19,1820000.0
2008-05-13 10:30:00,37.18,37.26,37.11,37.17,1072000.0,37.18,37.26,37.11,37.17,1072000.0
2008-05-13 10:40:00,37.18,37.24,36.93,36.96,1645000.0,37.18,37.24,36.93,36.96,1645000.0
2008-05-13 10:50:00,36.95,36.96,36.34,36.43,3213000.0,36.95,36.96,36.34,36.43,3213000.0
2008-05-13 11:00:00,36.42,36.49,36.21,36.27,2669000.0,36.42,36.49,36.21,36.27,2669000.0
2008-05-13 11:10:00,36.26,36.42,36.22,36.22,1914000.0,36.26,36.42,36.22,36.22,1914000.0
2008-05-13 11:20:00,36.22,36.5,36.13,36.48,1593000.0,36.22,36.5,36.13,36.48,1593000.0
2008-05-13 11:30:00,36.49,36.59,36.45,36.46,1184000.0,36.49,36.59,36.45,36.46,1184000.0
2008-05-13 11:40:00,36.46,36.57,36.36,36.5,1080000.0,36.46,36.57,36.36,36.5,1080000.0
2008-05-13 11:50:00,36.5,36.7,36.5,36.67,1195000.0,36.5,36.7,36.5,36.67,1195000.0
2008-05-13 12:00:00,36.67,36.87,36.64,36.82,1549000.0,36.67,36.87,36.64,36.82,1549000.0
2008-05-13 12:10:00,36.79,36.92,36.74,36.89,1129000.0,36.79,36.92,36.74,36.89,1129000.0
2008-05-13 12:20:00,36.91,36.97,36.83,36.84,1024000.0,36.91,36.97,36.83,36.84,1024000.0
2008-05-13 12:30:00,36.85,36.91,36.66,36.67,833000.0,36.85,36.91,36.66,36.67,833000.0
2008-05-13 12:40:00,36.67,36.8,36.62,36.74,660000.0,36.67,36.8,36.62,36.74,660000.0
2008-05-13 12:50:00,36.75,36.77,36.6,36.64,441000.0,36.75,36.77,36.6,36.64,441000.0
2008-05-13 13:00:00,36.64,36.67,36.45,36.51,741000.0,36.64,36.67,36.45,36.51,741000.0
2008-05-13 13:10:00,36.5,36.67,36.5,36.66,419000.0,36.5,36.67,36.5,36.66,419000.0
2008-05-13 13:20:00,36.67,36.87,36.67,36.83,667000.0,36.67,36.87,36.67,36.83,667000.0
2008-05-13 13:30:00,36.85,37.0,36.83,36.9,820000.0,36.85,37.0,36.83,36.9,820000.0
2008-05-13 13:40:00,36.9,37.05,36.9,36.94,901000.0,36.9,37.05,36.9,36.94,901000.0
2008-05-13 13:50:00,36.95,37.0,36.85,36.89,775000.0,36.95,37.0,36.85,36.89,775000.0
2008-05-13 14:00:00,36.89,36.96,36.86,36.96,449000.0,36.89,36.96,36.86,36.96,449000.0
2008-05-13 14:10:00,36.97,36.98,36.85,36.91,692000.0,36.97,36.98,36.85,36.91,692000.0
2008-05-13 14:20:00,36.92,36.98,36.87,36.9,372000.0,36.92,36.98,36.87,36.9,372000.0
2008-05-13 14:30:00,36.9,36.94,36.73,36.92,581000.0,36.9,36.94,36.73,36.92,581000.0
2008-05-13 14:40:00,36.9,36.94,36.88,36.9,347000.0,36.9,36.94,36.88,36.9,347000.0
2008-05-13 14:50:00,36.89,37.1,36.88,37.06,816000.0,36.89,37.1,36.88,37.06,816000.0
2008-05-13 15:00:00,37.06,37.15,37.03,37.07,703000.0,37.06,37.15,37.03,37.07,703000.0
2008-05-13 15:10:00,37.07,37.12,36.94,37.04,879000.0,37.07,37.12,36.94,37.04,879000.0
2008-05-13 15:20:00,37.03,37.05,36.95,36.96,745000.0,37.03,37.05,36.95,36.96,745000.0
2008-05-13 15:30:00,36.97,37.0,36.87,36.97,766000.0,36.97,37.0,36.87,36.97,766000.0
2008-05-13 15:40:00,36.96,36.96,36.83,36.86,671000.0,36.96,36.96,36.83,36.86,671000.0
2008-05-13 15:50:00,36.85,36.89,36.75,36.78,1098000.0,36.85,36.89,36.75,36.78,1098000.0
2008-05-14 09:30:00,37.13,37.44,36.93,37.38,2412000.0,37.13,37.44,36.93,37.38,2412000.0
2008-05-14 09:40:00,37.38,37.44,37.1,37.25,1465000.0,37.38,37.44,37.1,37.25,1465000.0
2008-05-14 09:50:00,37.24,37.27,37.03,37.23,1845000.0,37.24,37.27,37.03,37.23,1845000.0
2008-05-14 10:00:00,37.23,37.35,37.15,37.22,1440000.0,37.23,37.35,37.15,37.22,1440000.0
2008-05-14 10:10:00,37.2,37.49,37.2,37.48,912000.0,37.2,37.49,37.2,37.48,912000.0
2008-05-14 10:20:00,37.48,37.49,37.23,37.23,916000.0,37.48,37.49,37.23,37.23,916000.0
2008-05-14 10:30:00,37.25,37.35,37.17,37.26,830000.0,37.25,37.35,37.17,37.26,830000.0
2008-05-14 10:40:00,37.27,37.33,37.18,37.23,490000.0,37.27,37.33,37.18,37.23,490000.0
2008-05-14 10:50:00,37.26,37.34,37.19,37.25,568000.0,37.26,37.34,37.19,37.25,568000.0
2008-05-14 11:00:00,37.24,37.29,37.08,37.1,700000.0,37.24,37.29,37.08,37.1,700000.0
2008-05-14 11:10:00,37.1,37.12,36.9,36.91,1263000.0,37.1,37.12,36.9,36.91,1263000.0
2008-05-14 11:20:00,36.9,37.17,36.85,37.13,1005000.0,36.9,37.17,36.85,37.13,1005000.0
2008-05-14 11:30:00,37.14,37.16,37.05,37.07,688000.0,37.14,37.16,37.05,37.07,688000.0
2008-05-14 11:40:00,37.06,37.2,37.06,37.16,304000.0,37.06,37.2,37.06,37.16,304000.0
2008-05-14 11:50:00,37.17,37.17,37.09,37.14,229000.0,37.17,37.17,37.09,37.14,229000.0
2008-05-14 12:00:00,37.13,37.19,37.12,37.18,132000.0,37.13,37.19,37.12,37.18,132000.0
2008-05-14 12:10:00,37.18,37.31,37.17,37.3,489000.0,37.18,37.31,37.17,37.3,489000.0
2008-05-14 12:20:00,37.3,37.34,37.23,37.25,293000.0,37.3,37.34,37.23,37.25,293000.0
2008-05-14 12:30:00,37.25,37.25,37.18,37.18,268000.0,37.25,37.25,37.18,37.18,268000.0
2008-05-14 12:40:00,37.2,37.2,37.14,37.18,306000.0,37.2,37.2,37.14,37.18,306000.0
2008-05-14 12:50:00,37.17,37.17,37.12,37.17,154000.0,37.17,37.17,37.12,37.17,154000.0
2008-05-14 13:00:00,37.17,37.28,37.17,37.26,297000.0,37.17,37.28,37.17,37.26,297000.0
2008-05-14 13:10:00,37.28,37.28,37.18,37.2,220000.0,37.28,37.28,37.18,37.2,220000.0
2008-05-14 13:20:00,37.19,37.2,37.12,37.15,213000.0,37.19,37.2,37.12,37.15,213000.0
2008-05-14 13:30:00,37.14,37.19,37.1,37.17,269000.0,37.14,37.19,37.1,37.17,269000.0
2008-05-14 13:40:00,37.17,37.2,37.13,37.16,293000.0,37.17,37.2,37.13,37.16,293000.0
2008-05-14 13:50:00,37.15,37.19,37.14,37.16,195000.0,37.15,37.19,37.14,37.16,195000.0
2008-05-14 14:00:00,37.16,37.2,37.04,37.04,427000.0,37.16,37.2,37.04,37.04,427000.0
2008-05-14 14:10:00,37.04,37.08,37.0,37.03,613000.0,37.04,37.08,37.0,37.03,613000.0
2008-05-14 14:20:00,37.03,37.04,36.91,37.01,751000.0,37.03,37.04,36.91,37.01,751000.0
2008-05-14 14:30:00,37.0,37.07,36.84,36.84,821000.0,37.0,37.07,36.84,36.84,821000.0
2008-05-14 14:40:00,36.84,36.98,36.77,36.89,1112000.0,36.84,36.98,36.77,36.89,1112000.0
2008-05-14 14:50:00,36.89,36.91,36.7,36.74,1153000.0,36.89,36.91,36.7,36.74,1153000.0
2008-05-14 15:00:00,36.74,36.8,36.45,36.46,1478000.0,36.74,36.8,36.45,36.46,1478000.0
2008-05-14 15:10:00,36.46,36.62,36.41,36.47,1682000.0,36.46,36.62,36.41,36.47,1682000.0
2008-05-14 15:20:00,36.47,36.48,36.26,36.35,1714000.0,36.47,36.48,36.26,36.35,1714000.0
2008-05-14 15:30:00,36.35,36.36,36.05,36.18,1811000.0,36.35,36.36,36.05,36.18,1811000.0
2008-05-14 15:40:00,36.18,36.24,36.0,36.14,1820000.0,36.18,36.24,36.0,36.14,1820000.0
2008-05-14 15:50:00,36.14,36.18,36.01,36.14,1940000.0,36.14,36.18,36.01,36.14,1940000.0
2008-05-15 09:30:00,36.4,36.6,36.2,36.41,2629000.0,36.4,36.6,36.2,36.41,2629000.0
2008-05-15 09:40:00,36.39,36.8,36.33,36.79,2208000.0,36.39,36.8,36.33,36.79,2208000.0
2008-05-15 09:50:00,36.8,36.81,36.6,36.65,1214000.0,36.8,36.81,36.6,36.65,1214000.0
2008-05-15 10:00:00,36.66,36.75,36.43,36.59,1081000.0,36.66,36.75,36.43,36.59,1081000.0
2008-05-15 10:10:00,36.6,36.65,36.33,36.57,1487000.0,36.6,36.65,36.33,36.57,1487000.0
2008-05-15 10:20:00,36.57,36.75,36.57,36.73,1271000.0,36.57,36.75,36.57,36.73,1271000.0
2008-05-15 10:30:00,36.73,36.8,36.53,36.73,1478000.0,36.73,36.8,36.53,36.73,1478000.0
2008-05-15 10:40:00,36.7,36.79,36.61,36.61,1118000.0,36.7,36.79,36.61,36.61,1118000.0
2008-05-15 10:50:00,36.61,36.61,36.4,36.48,1204000.0,36.61,36.61,36.4,36.48,1204000.0
2008-05-15 11:00:00,36.49,36.64,36.37,36.43,841000.0,36.49,36.64,36.37,36.43,841000.0
2008-05-15 11:10:00,36.43,36.51,36.23,36.36,1256000.0,36.43,36.51,36.23,36.36,1256000.0
2008-05-15 11:20:00,36.38,36.45,36.32,36.42,673000.0,36.38,36.45,36.32,36.42,673000.0
2008-05-15 11:30:00,36.43,36.45,36.2,36.21,804000.0,36.43,36.45,36.2,36.21,804000.0
2008-05-15 11:40:00,36.21,36.29,36.06,36.23,1119000.0,36.21,36.29,36.06,36.23,1119000.0
2008-05-15 11:50:00,36.23,36.39,36.2,36.35,665000.0,36.23,36.39,36.2,36.35,665000.0
2008-05-15 12:00:00,36.35,36.57,36.3,36.41,906000.0,36.35,36.57,36.3,36.41,906000.0
2008-05-15 12:10:00,36.41,36.51,36.33,36.33,457000.0,36.41,36.51,36.33,36.33,457000.0
2008-05-15 12:20:00,36.34,36.47,36.34,36.39,323000.0,36.34,36.47,36.34,36.39,323000.0
2008-05-15 12:30:00,36.39,36.56,36.39,36.52,622000.0,36.39,36.56,36.39,36.52,622000.0
2008-05-15 12:40:00,36.52,36.53,36.4,36.41,231000.0,36.52,36.53,36.4,36.41,231000.0
2008-05-15 12:50:00,36.42,36.45,36.34,36.41,239000.0,36.42,36.45,36.34,36.41,239000.0
2008-05-15 13:00:00,36.39,36.51,36.39,36.47,357000.0,36.39,36.51,36.39,36.47,357000.0
2008-05-15 13:10:00,36.47,36.5,36.43,36.48,235000.0,36.47,36.5,36.43,36.48,235000.0
2008-05-15 13:20:00,36.47,36.49,36.38,36.38,260000.0,36.47,36.49,36.38,36.38,260000.0
2008-05-15 13:30:00,36.38,36.45,36.33,36.34,388000.0,36.38,36.45,36.33,36.34,388000.0
2008-05-15 13:40:00,36.34,36.4,36.33,36.37,272000.0,36.34,36.4,36.33,36.37,272000.0
2008-05-15 13:50:00,36.37,36.37,36.2,36.29,684000.0,36.37,36.37,36.2,36.29,684000.0
2008-05-15 14:00:00,36.29,36.37,36.28,36.35,337000.0,36.29,36.37,36.28,36.35,337000.0
2008-05-15 14:10:00,36.34,36.38,36.14,36.22,693000.0,36.34,36.38,36.14,36.22,693000.0
2008-05-15 14:20:00,36.25,36.3,36.04,36.13,1026000.0,36.25,36.3,36.04,36.13,1026000.0
2008-05-15 14:30:00,36.13,36.25,36.13,36.19,769000.0,36.13,36.25,36.13,36.19,769000.0
2008-05-15 14:40:00,36.17,36.34,36.15,36.22,585000.0,36.17,36.34,36.15,36.22,585000.0
2008-05-15 14:50:00,36.23,36.28,36.05,36.1,696000.0,36.23,36.28,36.05,36.1,696000.0
2008-05-15 15:00:00,36.1,36.29,36.08,36.25,625000.0,36.1,36.29,36.08,36.25,625000.0
2008-05-15 15:10:00,36.26,36.27,36.13,36.2,502000.0,36.26,36.27,36.13,36.2,502000.0
2008-05-15 15:20:00,36.2,36.24,36.1,36.23,595000.0,36.2,36.24,36.1,36.23,595000.0
2008-05-15 15:30:00,36.24,36.4,36.16,36.34,810000.0,36.24,36.4,36.16,36.34,810000.0
2008-05-15 15:40:00,36.35,36.4,36.28,36.35,727000.0,36.35,36.4,36.28,36.35,727000.0
2008-05-15 15:50:00,36.36,36.41,36.28,36.4,1181000.0,36.36,36.41,36.28,36.4,1181000.0
2008-05-16 09:30:00,36.53,37.02,36.43,36.64,2260000.0,36.53,37.02,36.43,36.64,2260000.0
2008-05-16 09:40:00,36.66,36.88,36.62,36.73,1697000.0,36.66,36.88,36.62,36.73,1697000.0
2008-05-16 09:50:00,36.71,36.78,36.56,36.62,1206000.0,36.71,36.78,36.56,36.62,1206000.0
2008-05-16 10:00:00,36.61,36.73,36.59,36.61,903000.0,36.61,36.73,36.59,36.61,903000.0
2008-05-16 10:10:00,36.58,36.67,36.52,36.65,811000.0,36.58,36.67,36.52,36.65,811000.0
2008-05-16 10:20:00,36.62,36.62,36.17,36.29,2636000.0,36.62,36.62,36.17,36.29,2636000.0
2008-05-16 10:30:00,36.29,36.43,36.23,36.43,1176000.0,36.29,36.43,36.23,36.43,1176000.0
2008-05-16 10:40:00,36.42,36.47,36.3,36.33,907000.0,36.42,36.47,36.3,36.33,907000.0
2008-05-16 10:50:00,36.33,36.41,36.31,36.32,439000.0,36.33,36.41,36.31,36.32,439000.0
2008-05-16 11:00:00,36.32,36.34,36.19,36.24,706000.0,36.32,36.34,36.19,36.24,706000.0
2008-05-16 11:10:00,36.24,36.28,36.09,36.24,930000.0,36.24,36.28,36.09,36.24,930000.0
2008-05-16 11:20:00,36.24,36.27,36.16,36.21,359000.0,36.24,36.27,36.16,36.21,359000.0
2008-05-16 11:30:00,36.2,36.4,36.19,36.31,678000.0,36.2,36.4,36.19,36.31,678000.0
2008-05-16 11:40:00,36.31,36.42,36.25,36.36,344000.0,36.31,36.42,36.25,36.36,344000.0
2008-05-16 11:50:00,36.38,36.45,36.31,36.37,486000.0,36.38,36.45,36.31,36.37,486000.0
2008-05-16 12:00:00,36.36,36.38,36.32,36.35,200000.0,36.36,36.38,36.32,36.35,200000.0
2008-05-16 12:10:00,36.36,36.52,36.36,36.49,521000.0,36.36,36.52,36.36,36.49,521000.0
2008-05-16 12:20:00,36.49,36.51,36.38,36.49,331000.0,36.49,36.51,36.38,36.49,331000.0
2008-05-16 12:30:00,36.49,36.52,36.44,36.46,324000.0,36.49,36.52,36.44,36.46,324000.0
2008-05-16 12:40:00,36.46,36.48,36.37,36.39,342000.0,36.46,36.48,36.37,36.39,342000.0
2008-05-16 12:50:00,36.39,36.5,36.39,36.44,431000.0,36.39,36.5,36.39,36.44,431000.0
2008-05-16 13:00:00,36.45,36.48,36.37,36.43,345000.0,36.45,36.48,36.37,36.43,345000.0
2008-05-16 13:10:00,36.41,36.43,36.3,36.36,635000.0,36.41,36.43,36.3,36.36,635000.0
2008-05-16 13:20:00,36.36,36.4,36.31,36.32,405000.0,36.36,36.4,36.31,36.32,405000.0
2008-05-16 13:30:00,36.32,36.35,36.22,36.28,686000.0,36.32,36.35,36.22,36.28,686000.0
2008-05-16 13:40:00,36.26,36.3,36.2,36.27,398000.0,36.26,36.3,36.2,36.27,398000.0
2008-05-16 13:50:00,36.26,36.34,36.23,36.26,340000.0,36.26,36.34,36.23,36.26,340000.0
2008-05-16 14:00:00,36.24,36.3,36.21,36.29,367000.0,36.24,36.3,36.21,36.29,367000.0
2008-05-16 14:10:00,36.27,36.35,36.23,36.35,455000.0,36.27,36.35,36.23,36.35,455000.0
2008-05-16 14:20:00,36.35,36.37,36.29,36.36,425000.0,36.35,36.37,36.29,36.36,425000.0
2008-05-16 14:30:00,36.36,36.4,36.31,36.32,470000.0,36.36,36.4,36.31,36.32,470000.0
2008-05-16 14:40:00,36.32,36.35,36.3,36.31,452000.0,36.32,36.35,36.3,36.31,452000.0
2008-05-16 14:50:00,36.31,36.37,36.3,36.31,585000.0,36.31,36.37,36.3,36.31,585000.0
2008-05-16 15:00:00,36.31,36.35,36.24,36.35,398000.0,36.31,36.35,36.24,36.35,398000.0
2008-05-16 15:10:00,36.35,36.42,36.33,36.4,479000.0,36.35,36.42,36.33,36.4,479000.0
2008-05-16 15:20:00,36.4,36.44,36.37,36.4,744000.0,36.4,36.44,36.37,36.4,744000.0
2008-05-16 15:30:00,36.39,36.43,36.36,36.39,615000.0,36.39,36.43,36.36,36.39,615000.0
2008-05-16 15:40:00,36.4,36.42,36.35,36.42,652000.0,36.4,36.42,36.35,36.42,652000.0
2008-05-16 15:50:00,36.42,36.46,36.34,36.45,1251000.0,36.42,36.46,36.34,36.45,1251000.0
2008-05-19 09:30:00,36.75,36.9,36.54,36.78,2177000.0,36.75,36.9,36.54,36.78,2177000.0
2008-05-19 09:40:00,36.79,37.4,36.79,37.4,3612000.0,36.79,37.4,36.79,37.4,3612000.0
2008-05-19 09:50:00,37.4,37.41,37.27,37.39,2256000.0,37.4,37.41,37.27,37.39,2256000.0
2008-05-19 10:00:00,37.38,37.78,37.32,37.78,3285000.0,37.38,37.78,37.32,37.78,3285000.0
2008-05-19 10:10:00,37.78,37.92,37.62,37.65,2388000.0,37.78,37.92,37.62,37.65,2388000.0
2008-05-19 10:20:00,37.65,37.91,37.64,37.83,1849000.0,37.65,37.91,37.64,37.83,1849000.0
2008-05-19 10:30:00,37.86,37.94,37.54,37.55,1671000.0,37.86,37.94,37.54,37.55,1671000.0
2008-05-19 10:40:00,37.55,37.81,37.54,37.72,1370000.0,37.55,37.81,37.54,37.72,1370000.0
2008-05-19 10:50:00,37.73,37.85,37.7,37.76,915000.0,37.73,37.85,37.7,37.76,915000.0
2008-05-19 11:00:00,37.75,37.89,37.71,37.83,800000.0,37.75,37.89,37.71,37.83,800000.0
2008-05-19 11:10:00,37.83,38.0,37.79,37.99,1669000.0,37.83,38.0,37.79,37.99,1669000.0
2008-05-19 11:20:00,37.97,38.17,37.91,38.11,2275000.0,37.97,38.17,37.91,38.11,2275000.0
2008-05-19 11:30:00,38.11,38.13,37.91,38.01,1355000.0,38.11,38.13,37.91,38.01,1355000.0
2008-05-19 11:40:00,38.01,38.09,37.97,38.05,825000.0,38.01,38.09,37.97,38.05,825000.0
2008-05-19 11:50:00,38.05,38.07,37.92,37.99,740000.0,38.05,38.07,37.92,37.99,740000.0
2008-05-19 12:00:00,37.99,38.24,37.99,38.2,1665000.0,37.99,38.24,37.99,38.2,1665000.0
2008-05-19 12:10:00,38.19,38.21,38.06,38.08,661000.0,38.19,38.21,38.06,38.08,661000.0
2008-05-19 12:20:00,38.06,38.08,37.75,37.93,1171000.0,38.06,38.08,37.75,37.93,1171000.0
2008-05-19 12:30:00,37.92,38.02,37.91,38.0,593000.0,37.92,38.02,37.91,38.0,593000.0
2008-05-19 12:40:00,38.0,38.05,37.91,37.96,520000.0,38.0,38.05,37.91,37.96,520000.0
2008-05-19 12:50:00,37.96,38.0,37.88,37.92,382000.0,37.96,38.0,37.88,37.92,382000.0
2008-05-19 13:00:00,37.94,38.18,37.93,38.18,1070000.0,37.94,38.18,37.93,38.18,1070000.0
2008-05-19 13:10:00,38.16,38.19,38.07,38.16,623000.0,38.16,38.19,38.07,38.16,623000.0
2008-05-19 13:20:00,38.16,38.2,38.08,38.2,678000.0,38.16,38.2,38.08,38.2,678000.0
2008-05-19 13:30:00,38.2,38.2,38.0,38.02,706000.0,38.2,38.2,38.0,38.02,706000.0
2008-05-19 13:40:00,38.04,38.11,37.9,37.92,852000.0,38.04,38.11,37.9,37.92,852000.0
2008-05-19 13:50:00,37.91,37.94,37.53,37.55,1833000.0,37.91,37.94,37.53,37.55,1833000.0
2008-05-19 14:00:00,37.56,37.63,37.47,37.47,1656000.0,37.56,37.63,37.47,37.47,1656000.0
2008-05-19 14:10:00,37.49,37.5,36.96,37.08,3033000.0,37.49,37.5,36.96,37.08,3033000.0
2008-05-19 14:20:00,37.08,37.24,36.99,37.02,1768000.0,37.08,37.24,36.99,37.02,1768000.0
2008-05-19 14:30:00,37.03,37.19,37.01,37.15,941000.0,37.03,37.19,37.01,37.15,941000.0
2008-05-19 14:40:00,37.15,37.2,37.01,37.05,939000.0,37.15,37.2,37.01,37.05,939000.0
2008-05-19 14:50:00,37.05,37.23,36.96,37.22,1546000.0,37.05,37.23,36.96,37.22,1546000.0
2008-05-19 15:00:00,37.21,37.34,37.12,37.19,1087000.0,37.21,37.34,37.12,37.19,1087000.0
2008-05-19 15:10:00,37.19,37.34,37.17,37.23,1080000.0,37.19,37.34,37.17,37.23,1080000.0
2008-05-19 15:20:00,37.23,37.33,37.02,37.02,1304000.0,37.23,37.33,37.02,37.02,1304000.0
2008-05-19 15:30:00,37.02,37.05,36.76,36.8,2116000.0,37.02,37.05,36.76,36.8,2116000.0
2008-05-19 15:40:00,36.8,36.85,36.64,36.85,2223000.0,36.8,36.85,36.64,36.85,2223000.0
2008-05-19 15:50:00,36.85,37.12,36.8,37.07,2299000.0,36.85,37.12,36.8,37.07,2299000.0
2008-05-20 09:30:00,36.56,37.14,36.51,37.01,2804000.0,36.56,37.14,36.51,37.01,2804000.0
2008-05-20 09:40:00,37.01,37.16,36.84,36.94,2267000.0,37.01,37.16,36.84,36.94,2267000.0
2008-05-20 09:50:00,36.91,37.02,36.75,36.8,1974000.0,36.91,37.02,36.75,36.8,1974000.0
2008-05-20 10:00:00,36.8,37.02,36.77,36.85,1615000.0,36.8,37.02,36.77,36.85,1615000.0
2008-05-20 10:10:00,36.84,36.99,36.76,36.88,1026000.0,36.84,36.99,36.76,36.88,1026000.0
2008-05-20 10:20:00,36.89,37.03,36.86,36.93,1122000.0,36.89,37.03,36.86,36.93,1122000.0
2008-05-20 10:30:00,36.92,37.0,36.89,36.94,922000.0,36.92,37.0,36.89,36.94,922000.0
2008-05-20 10:40:00,36.94,36.99,36.89,36.99,957000.0,36.94,36.99,36.89,36.99,957000.0
2008-05-20 10:50:00,36.99,37.28,36.94,37.21,2309000.0,36.99,37.28,36.94,37.21,2309000.0
2008-05-20 11:00:00,37.22,37.33,37.06,37.1,1881000.0,37.22,37.33,37.06,37.1,1881000.0
2008-05-20 11:10:00,37.11,37.18,37.06,37.1,741000.0,37.11,37.18,37.06,37.1,741000.0
2008-05-20 11:20:00,37.12,37.28,37.07,37.24,648000.0,37.12,37.28,37.07,37.24,648000.0
2008-05-20 11:30:00,37.24,37.25,37.05,37.09,916000.0,37.24,37.25,37.05,37.09,916000.0
2008-05-20 11:40:00,37.1,37.1,36.95,37.04,889000.0,37.1,37.1,36.95,37.04,889000.0
2008-05-20 11:50:00,37.06,37.08,36.96,37.0,358000.0,37.06,37.08,36.96,37.0,358000.0
2008-05-20 12:00:00,37.0,37.01,36.78,36.85,1129000.0,37.0,37.01,36.78,36.85,1129000.0
2008-05-20 12:10:00,36.86,36.98,36.81,36.93,823000.0,36.86,36.98,36.81,36.93,823000.0
2008-05-20 12:20:00,36.92,37.05,36.9,36.94,598000.0,36.92,37.05,36.9,36.94,598000.0
2008-05-20 12:30:00,36.95,37.04,36.94,36.96,410000.0,36.95,37.04,36.94,36.96,410000.0
2008-05-20 12:40:00,36.96,36.97,36.83,36.85,468000.0,36.96,36.97,36.83,36.85,468000.0
2008-05-20 12:50:00,36.85,36.87,36.76,36.87,443000.0,36.85,36.87,36.76,36.87,443000.0
2008-05-20 13:00:00,36.85,36.94,36.76,36.77,542000.0,36.85,36.94,36.76,36.77,542000.0
2008-05-20 13:10:00,36.78,36.83,36.75,36.75,469000.0,36.78,36.83,36.75,36.75,469000.0
2008-05-20 13:20:00,36.75,36.79,36.67,36.73,730000.0,36.75,36.79,36.67,36.73,730000.0
2008-05-20 13:30:00,36.73,36.73,36.6,36.69,1085000.0,36.73,36.73,36.6,36.69,1085000.0
2008-05-20 13:40:00,36.69,36.85,36.69,36.77,660000.0,36.69,36.85,36.69,36.77,660000.0
2008-05-20 13:50:00,36.78,36.8,36.64,36.68,804000.0,36.78,36.8,36.64,36.68,804000.0
2008-05-20 14:00:00,36.67,36.73,36.65,36.7,528000.0,36.67,36.73,36.65,36.7,528000.0
2008-05-20 14:10:00,36.7,36.79,36.66,36.71,506000.0,36.7,36.79,36.66,36.71,506000.0
2008-05-20 14:20:00,36.71,36.89,36.69,36.87,661000.0,36.71,36.89,36.69,36.87,661000.0
2008-05-20 14:30:00,36.88,36.98,36.85,36.91,1024000.0,36.88,36.98,36.85,36.91,1024000.0
2008-05-20 14:40:00,36.91,36.99,36.91,36.91,707000.0,36.91,36.99,36.91,36.91,707000.0
2008-05-20 14:50:00,36.91,36.94,36.88,36.89,705000.0,36.91,36.94,36.88,36.89,705000.0
2008-05-20 15:00:00,36.88,36.95,36.86,36.91,812000.0,36.88,36.95,36.86,36.91,812000.0
2008-05-20 15:10:00,36.91,37.0,36.87,36.97,1061000.0,36.91,37.0,36.87,36.97,1061000.0
2008-05-20 15:20:00,36.98,37.15,36.97,37.11,1430000.0,36.98,37.15,36.97,37.11,1430000.0
2008-05-20 15:30:00,37.13,37.14,37.0,37.04,1025000.0,37.13,37.14,37.0,37.04,1025000.0
2008-05-20 15:40:00,37.03,37.15,37.0,37.15,1289000.0,37.03,37.15,37.0,37.15,1289000.0
2008-05-20 15:50:00,37.15,37.25,37.11,37.22,1512000.0,37.15,37.25,37.11,37.22,1512000.0
2008-05-21 09:30:00,37.17,37.49,37.16,37.49,2230000.0,37.17,37.49,37.16,37.49,2230000.0
2008-05-21 09:40:00,37.49,37.66,37.21,37.46,2036000.0,37.49,37.66,37.21,37.46,2036000.0
2008-05-21 09:50:00,37.46,37.54,37.37,37.44,894000.0,37.46,37.54,37.37,37.44,894000.0
2008-05-21 10:00:00,37.45,37.6,37.36,37.43,1617000.0,37.45,37.6,37.36,37.43,1617000.0
2008-05-21 10:10:00,37.43,37.52,37.04,37.08,1511000.0,37.43,37.52,37.04,37.08,1511000.0
2008-05-21 10:20:00,37.11,37.14,36.93,36.97,1727000.0,37.11,37.14,36.93,36.97,1727000.0
2008-05-21 10:30:00,36.97,36.98,36.72,36.86,1564000.0,36.97,36.98,36.72,36.86,1564000.0
2008-05-21 10:40:00,36.88,36.93,36.77,36.8,606000.0,36.88,36.93,36.77,36.8,606000.0
2008-05-21 10:50:00,36.77,36.83,36.6,36.79,1162000.0,36.77,36.83,36.6,36.79,1162000.0
2008-05-21 11:00:00,36.8,36.86,36.68,36.71,558000.0,36.8,36.86,36.68,36.71,558000.0
2008-05-21 11:10:00,36.71,37.06,36.66,37.01,1145000.0,36.71,37.06,36.66,37.01,1145000.0
2008-05-21 11:20:00,37.02,37.09,36.91,37.04,1154000.0,37.02,37.09,36.91,37.04,1154000.0
2008-05-21 11:30:00,37.04,37.14,37.0,37.02,992000.0,37.04,37.14,37.0,37.02,992000.0
2008-05-21 11:40:00,37.02,37.05,36.95,37.05,704000.0,37.02,37.05,36.95,37.05,704000.0
2008-05-21 11:50:00,37.04,37.12,37.01,37.07,463000.0,37.04,37.12,37.01,37.07,463000.0
2008-05-21 12:00:00,37.06,37.07,36.96,37.03,631000.0,37.06,37.07,36.96,37.03,631000.0
2008-05-21 12:10:00,37.03,37.05,36.97,36.97,453000.0,37.03,37.05,36.97,36.97,453000.0
2008-05-21 12:20:00,36.98,37.05,36.96,37.03,562000.0,36.98,37.05,36.96,37.03,562000.0
2008-05-21 12:30:00,37.03,37.03,36.9,36.98,314000.0,37.03,37.03,36.9,36.98,314000.0
2008-05-21 12:40:00,36.96,37.05,36.95,37.0,475000.0,36.96,37.05,36.95,37.0,475000.0
2008-05-21 12:50:00,37.0,37.07,36.92,37.04,254000.0,37.0,37.07,36.92,37.04,254000.0
2008-05-21 13:00:00,37.03,37.05,36.99,37.01,383000.0,37.03,37.05,36.99,37.01,383000.0
2008-05-21 13:10:00,37.01,37.04,37.0,37.01,246000.0,37.01,37.04,37.0,37.01,246000.0
2008-05-21 13:20:00,37.01,37.03,36.9,36.94,765000.0,37.01,37.03,36.9,36.94,765000.0
2008-05-21 13:30:00,36.92,36.97,36.82,36.96,541000.0,36.92,36.97,36.82,36.96,541000.0
2008-05-21 13:40:00,36.96,37.0,36.78,36.79,315000.0,36.96,37.0,36.78,36.79,315000.0
2008-05-21 13:50:00,36.79,36.81,36.56,36.65,1199000.0,36.79,36.81,36.56,36.65,1199000.0
2008-05-21 14:00:00,36.65,36.66,36.17,36.26,2798000.0,36.65,36.66,36.17,36.26,2798000.0
2008-05-21 14:10:00,36.28,36.38,36.02,36.02,2129000.0,36.28,36.38,36.02,36.02,2129000.0
2008-05-21 14:20:00,36.02,36.3,35.96,36.17,1967000.0,36.02,36.3,35.96,36.17,1967000.0
2008-05-21 14:30:00,36.17,36.17,35.63,35.83,2243000.0,36.17,36.17,35.63,35.83,2243000.0
2008-05-21 14:40:00,35.8,35.87,35.65,35.71,1264000.0,35.8,35.87,35.65,35.71,1264000.0
2008-05-21 14:50:00,35.75,35.94,35.72,35.86,1276000.0,35.75,35.94,35.72,35.86,1276000.0
2008-05-21 15:00:00,35.89,35.89,35.56,35.58,1725000.0,35.89,35.89,35.56,35.58,1725000.0
2008-05-21 15:10:00,35.58,35.9,35.47,35.76,2144000.0,35.58,35.9,35.47,35.76,2144000.0
2008-05-21 15:20:00,35.75,35.82,35.65,35.68,1290000.0,35.75,35.82,35.65,35.68,1290000.0
2008-05-21 15:30:00,35.69,35.75,35.5,35.5,1690000.0,35.69,35.75,35.5,35.5,1690000.0
2008-05-21 15:40:00,35.5,35.54,35.3,35.5,2713000.0,35.5,35.54,35.3,35.5,2713000.0
2008-05-21 15:50:00,35.5,35.66,35.43,35.46,2387000.0,35.5,35.66,35.43,35.46,2387000.0
2008-05-22 09:30:00,35.5,35.7,35.12,35.25,2399000.0,35.5,35.7,35.12,35.25,2399000.0
2008-05-22 09:40:00,35.26,35.28,34.55,34.58,3062000.0,35.26,35.28,34.55,34.58,3062000.0
2008-05-22 09:50:00,34.57,34.69,34.39,34.56,2986000.0,34.57,34.69,34.39,34.56,2986000.0
2008-05-22 10:00:00,34.58,34.82,34.2,34.56,2828000.0,34.58,34.82,34.2,34.56,2828000.0
2008-05-22 10:10:00,34.56,34.85,34.56,34.73,1945000.0,34.56,34.85,34.56,34.73,1945000.0
2008-05-22 10:20:00,34.74,34.78,34.52,34.6,722000.0,34.74,34.78,34.52,34.6,722000.0
2008-05-22 10:30:00,34.62,35.13,34.62,35.01,1814000.0,34.62,35.13,34.62,35.01,1814000.0
2008-05-22 10:40:00,35.01,35.01,34.75,34.81,969000.0,35.01,35.01,34.75,34.81,969000.0
2008-05-22 10:50:00,34.79,34.83,34.57,34.79,743000.0,34.79,34.83,34.57,34.79,743000.0
2008-05-22 11:00:00,34.77,34.89,34.66,34.85,633000.0,34.77,34.89,34.66,34.85,633000.0
2008-05-22 11:10:00,34.86,34.88,34.67,34.74,431000.0,34.86,34.88,34.67,34.74,431000.0
2008-05-22 11:20:00,34.72,34.88,34.68,34.7,597000.0,34.72,34.88,34.68,34.7,597000.0
2008-05-22 11:30:00,34.71,34.72,34.32,34.43,1225000.0,34.71,34.72,34.32,34.43,1225000.0
2008-05-22 11:40:00,34.43,34.51,34.16,34.28,1198000.0,34.43,34.51,34.16,34.28,1198000.0
2008-05-22 11:50:00,34.28,34.38,33.88,34.11,2189000.0,34.28,34.38,33.88,34.11,2189000.0
2008-05-22 12:00:00,34.1,34.15,34.03,34.06,611000.0,34.1,34.15,34.03,34.06,611000.0
2008-05-22 12:10:00,34.09,34.09,33.93,33.93,1403000.0,34.09,34.09,33.93,33.93,1403000.0
2008-05-22 12:20:00,33.93,34.08,33.92,34.04,1108000.0,33.93,34.08,33.92,34.04,1108000.0
2008-05-22 12:30:00,34.02,34.22,34.02,34.17,1066000.0,34.02,34.22,34.02,34.17,1066000.0
2008-05-22 12:40:00,34.17,34.4,34.13,34.35,1133000.0,34.17,34.4,34.13,34.35,1133000.0
2008-05-22 12:50:00,34.35,34.4,34.16,34.21,796000.0,34.35,34.4,34.16,34.21,796000.0
2008-05-22 13:00:00,34.21,34.25,34.08,34.08,606000.0,34.21,34.25,34.08,34.08,606000.0
2008-05-22 13:10:00,34.1,34.13,33.97,34.01,821000.0,34.1,34.13,33.97,34.01,821000.0
2008-05-22 13:20:00,33.99,34.04,33.89,33.97,933000.0,33.99,34.04,33.89,33.97,933000.0
2008-05-22 13:30:00,33.97,34.01,33.82,33.88,1019000.0,33.97,34.01,33.82,33.88,1019000.0
2008-05-22 13:40:00,33.88,34.1,33.87,34.08,884000.0,33.88,34.1,33.87,34.08,884000.0
2008-05-22 13:50:00,34.07,34.09,33.92,33.93,1105000.0,34.07,34.09,33.92,33.93,1105000.0
2008-05-22 14:00:00,33.92,33.98,33.79,33.86,1157000.0,33.92,33.98,33.79,33.86,1157000.0
2008-05-22 14:10:00,33.87,33.88,33.54,33.61,1842000.0,33.87,33.88,33.54,33.61,1842000.0
2008-05-22 14:20:00,33.61,33.65,33.24,33.37,1841000.0,33.61,33.65,33.24,33.37,1841000.0
2008-05-22 14:30:00,33.35,33.57,33.3,33.56,1717000.0,33.35,33.57,33.3,33.56,1717000.0
2008-05-22 14:40:00,33.56,33.57,33.25,33.25,1120000.0,33.56,33.57,33.25,33.25,1120000.0
2008-05-22 14:50:00,33.25,33.55,33.25,33.44,1280000.0,33.25,33.55,33.25,33.44,1280000.0
2008-05-22 15:00:00,33.47,33.7,33.42,33.59,1621000.0,33.47,33.7,33.42,33.59,1621000.0
2008-05-22 15:10:00,33.59,33.69,33.44,33.63,1170000.0,33.59,33.69,33.44,33.63,1170000.0
2008-05-22 15:20:00,33.63,33.66,33.07,33.14,2226000.0,33.63,33.66,33.07,33.14,2226000.0
2008-05-22 15:30:00,33.14,33.35,33.12,33.34,1740000.0,33.14,33.35,33.12,33.34,1740000.0
2008-05-22 15:40:00,33.34,33.55,33.29,33.52,2298000.0,33.34,33.55,33.29,33.52,2298000.0
2008-05-22 15:50:00,33.51,33.6,33.31,33.45,2975000.0,33.51,33.6,33.31,33.45,2975000.0
2008-05-23 09:30:00,33.37,33.8,33.14,33.8,3148000.0,33.37,33.8,33.14,33.8,3148000.0
2008-05-23 09:40:00,33.79,33.8,33.44,33.5,2059000.0,33.79,33.8,33.44,33.5,2059000.0
2008-05-23 09:50:00,33.48,33.84,33.35,33.4,2032000.0,33.48,33.84,33.35,33.4,2032000.0
2008-05-23 10:00:00,33.4,33.49,33.24,33.31,1534000.0,33.4,33.49,33.24,33.31,1534000.0
2008-05-23 10:10:00,33.31,33.38,33.03,33.2,1453000.0,33.31,33.38,33.03,33.2,1453000.0
2008-05-23 10:20:00,33.2,33.47,33.15,33.22,1442000.0,33.2,33.47,33.15,33.22,1442000.0
2008-05-23 10:30:00,33.21,33.37,32.8,32.85,1987000.0,33.21,33.37,32.8,32.85,1987000.0
2008-05-23 10:40:00,32.85,32.96,32.8,32.9,887000.0,32.85,32.96,32.8,32.9,887000.0
2008-05-23 10:50:00,32.89,33.03,32.83,32.99,978000.0,32.89,33.03,32.83,32.99,978000.0
2008-05-23 11:00:00,32.95,32.97,32.83,32.91,519000.0,32.95,32.97,32.83,32.91,519000.0
2008-05-23 11:10:00,32.91,32.92,32.51,32.63,1602000.0,32.91,32.92,32.51,32.63,1602000.0
2008-05-23 11:20:00,32.61,32.69,32.37,32.38,1004000.0,32.61,32.69,32.37,32.38,1004000.0
2008-05-23 11:30:00,32.38,32.44,32.19,32.43,1969000.0,32.38,32.44,32.19,32.43,1969000.0
2008-05-23 11:40:00,32.43,32.49,32.27,32.47,999000.0,32.43,32.49,32.27,32.47,999000.0
2008-05-23 11:50:00,32.48,32.68,32.45,32.67,1402000.0,32.48,32.68,32.45,32.67,1402000.0
2008-05-23 12:00:00,32.65,32.78,32.55,32.59,906000.0,32.65,32.78,32.55,32.59,906000.0
2008-05-23 12:10:00,32.59,32.62,32.43,32.49,539000.0,32.59,32.62,32.43,32.49,539000.0
2008-05-23 12:20:00,32.49,32.6,32.45,32.58,443000.0,32.49,32.6,32.45,32.58,443000.0
2008-05-23 12:30:00,32.57,32.69,32.46,32.46,593000.0,32.57,32.69,32.46,32.46,593000.0
2008-05-23 12:40:00,32.46,32.48,32.27,32.28,768000.0,32.46,32.48,32.27,32.28,768000.0
2008-05-23 12:50:00,32.28,32.48,32.26,32.39,474000.0,32.28,32.48,32.26,32.39,474000.0
2008-05-23 13:00:00,32.38,32.52,32.35,32.46,320000.0,32.38,32.52,32.35,32.46,320000.0
2008-05-23 13:10:00,32.44,32.51,32.4,32.49,333000.0,32.44,32.51,32.4,32.49,333000.0
2008-05-23 13:20:00,32.48,32.5,32.43,32.47,255000.0,32.48,32.5,32.43,32.47,255000.0
2008-05-23 13:30:00,32.47,32.62,32.47,32.55,517000.0,32.47,32.62,32.47,32.55,517000.0
2008-05-23 13:40:00,32.54,32.9,32.54,32.83,758000.0,32.54,32.9,32.54,32.83,758000.0
2008-05-23 13:50:00,32.83,32.87,32.67,32.73,867000.0,32.83,32.87,32.67,32.73,867000.0
2008-05-23 14:00:00,32.73,32.83,32.68,32.76,663000.0,32.73,32.83,32.68,32.76,663000.0
2008-05-23 14:10:00,32.76,32.8,32.62,32.7,615000.0,32.76,32.8,32.62,32.7,615000.0
2008-05-23 14:20:00,32.7,32.79,32.68,32.77,345000.0,32.7,32.79,32.68,32.77,345000.0
2008-05-23 14:30:00,32.79,32.86,32.7,32.72,817000.0,32.79,32.86,32.7,32.72,817000.0
2008-05-23 14:40:00,32.72,32.96,32.64,32.91,1338000.0,32.72,32.96,32.64,32.91,1338000.0
2008-05-23 14:50:00,32.91,33.03,32.84,32.9,1097000.0,32.91,33.03,32.84,32.9,1097000.0
2008-05-23 15:00:00,32.88,33.01,32.8,32.93,890000.0,32.88,33.01,32.8,32.93,890000.0
2008-05-23 15:10:00,32.93,33.0,32.7,32.81,884000.0,32.93,33.0,32.7,32.81,884000.0
2008-05-23 15:20:00,32.8,32.92,32.73,32.86,888000.0,32.8,32.92,32.73,32.86,888000.0
2008-05-23 15:30:00,32.86,32.93,32.81,32.89,1118000.0,32.86,32.93,32.81,32.89,1118000.0
2008-05-23 15:40:00,32.89,32.98,32.85,32.96,1500000.0,32.89,32.98,32.85,32.96,1500000.0
2008-05-23 15:50:00,32.96,32.97,32.81,32.85,1690000.0,32.96,32.97,32.81,32.85,1690000.0
2008-05-27 09:30:00,33.08,33.39,33.05,33.34,2534000.0,33.08,33.39,33.05,33.34,2534000.0
2008-05-27 09:40:00,33.33,33.58,33.3,33.55,2568000.0,33.33,33.58,33.3,33.55,2568000.0
2008-05-27 09:50:00,33.57,33.67,33.43,33.5,1856000.0,33.57,33.67,33.43,33.5,1856000.0
2008-05-27 10:00:00,33.48,33.82,33.45,33.71,2110000.0,33.48,33.82,33.45,33.71,2110000.0
2008-05-27 10:10:00,33.71,33.72,33.49,33.52,1123000.0,33.71,33.72,33.49,33.52,1123000.0
2008-05-27 10:20:00,33.52,33.6,33.41,33.58,1223000.0,33.52,33.6,33.41,33.58,1223000.0
2008-05-27 10:30:00,33.59,33.6,33.47,33.5,665000.0,33.59,33.6,33.47,33.5,665000.0
2008-05-27 10:40:00,33.48,33.65,33.48,33.63,680000.0,33.48,33.65,33.48,33.63,680000.0
2008-05-27 10:50:00,33.63,33.67,33.52,33.63,623000.0,33.63,33.67,33.52,33.63,623000.0
2008-05-27 11:00:00,33.63,33.66,33.44,33.44,766000.0,33.63,33.66,33.44,33.44,766000.0
2008-05-27 11:10:00,33.45,33.54,33.35,33.37,841000.0,33.45,33.54,33.35,33.37,841000.0
2008-05-27 11:20:00,33.36,33.4,33.23,33.34,760000.0,33.36,33.4,33.23,33.34,760000.0
2008-05-27 11:30:00,33.34,33.35,33.02,33.02,1463000.0,33.34,33.35,33.02,33.02,1463000.0
2008-05-27 11:40:00,33.04,33.2,33.03,33.15,761000.0,33.04,33.2,33.03,33.15,761000.0
2008-05-27 11:50:00,33.15,33.15,32.9,32.9,745000.0,33.15,33.15,32.9,32.9,745000.0
2008-05-27 12:00:00,32.88,32.99,32.73,32.98,1389000.0,32.88,32.99,32.73,32.98,1389000.0
2008-05-27 12:10:00,32.98,33.15,32.96,33.15,472000.0,32.98,33.15,32.96,33.15,472000.0
2008-05-27 12:20:00,33.15,33.31,33.13,33.26,577000.0,33.15,33.31,33.13,33.26,577000.0
2008-05-27 12:30:00,33.26,33.27,33.16,33.27,338000.0,33.26,33.27,33.16,33.27,338000.0
2008-05-27 12:40:00,33.28,33.33,33.21,33.25,296000.0,33.28,33.33,33.21,33.25,296000.0
2008-05-27 12:50:00,33.22,33.44,33.2,33.4,572000.0,33.22,33.44,33.2,33.4,572000.0
2008-05-27 13:00:00,33.4,33.42,33.33,33.33,234000.0,33.4,33.42,33.33,33.33,234000.0
2008-05-27 13:10:00,33.34,33.46,33.32,33.44,397000.0,33.34,33.46,33.32,33.44,397000.0
2008-05-27 13:20:00,33.43,33.55,33.42,33.48,563000.0,33.43,33.55,33.42,33.48,563000.0
2008-05-27 13:30:00,33.48,33.52,33.37,33.46,474000.0,33.48,33.52,33.37,33.46,474000.0
2008-05-27 13:40:00,33.45,33.54,33.39,33.4,456000.0,33.45,33.54,33.39,33.4,456000.0
2008-05-27 13:50:00,33.4,33.5,33.35,33.5,685000.0,33.4,33.5,33.35,33.5,685000.0
2008-05-27 14:00:00,33.5,33.54,33.42,33.47,512000.0,33.5,33.54,33.42,33.47,512000.0
2008-05-27 14:10:00,33.48,33.52,33.41,33.42,502000.0,33.48,33.52,33.41,33.42,502000.0
2008-05-27 14:20:00,33.42,33.66,33.4,33.58,931000.0,33.42,33.66,33.4,33.58,931000.0
2008-05-27 14:30:00,33.57,33.7,33.56,33.59,676000.0,33.57,33.7,33.56,33.59,676000.0
2008-05-27 14:40:00,33.59,33.77,33.59,33.77,1002000.0,33.59,33.77,33.59,33.77,1002000.0
2008-05-27 14:50:00,33.77,33.79,33.61,33.62,852000.0,33.77,33.79,33.61,33.62,852000.0
2008-05-27 15:00:00,33.63,33.8,33.59,33.75,866000.0,33.63,33.8,33.59,33.75,866000.0
2008-05-27 15:10:00,33.76,33.78,33.66,33.71,575000.0,33.76,33.78,33.66,33.71,575000.0
2008-05-27 15:20:00,33.72,33.78,33.66,33.78,664000.0,33.72,33.78,33.66,33.78,664000.0
2008-05-27 15:30:00,33.78,33.84,33.74,33.8,1140000.0,33.78,33.84,33.74,33.8,1140000.0
2008-05-27 15:40:00,33.8,33.8,33.66,33.69,990000.0,33.8,33.8,33.66,33.69,990000.0
2008-05-27 15:50:00,33.68,33.74,33.6,33.62,1236000.0,33.68,33.74,33.6,33.62,1236000.0
2008-05-28 09:30:00,33.98,34.3,33.9,34.25,2251000.0,33.98,34.3,33.9,34.25,2251000.0
2008-05-28 09:40:00,34.27,34.36,33.9,33.94,2072000.0,34.27,34.36,33.9,33.94,2072000.0
2008-05-28 09:50:00,33.93,34.13,33.81,34.03,1389000.0,33.93,34.13,33.81,34.03,1389000.0
2008-05-28 10:00:00,34.05,34.05,33.86,33.86,997000.0,34.05,34.05,33.86,33.86,997000.0
2008-05-28 10:10:00,33.86,33.9,33.67,33.73,1450000.0,33.86,33.9,33.67,33.73,1450000.0
2008-05-28 10:20:00,33.73,33.95,33.71,33.85,957000.0,33.73,33.95,33.71,33.85,957000.0
2008-05-28 10:30:00,33.84,33.94,33.76,33.88,743000.0,33.84,33.94,33.76,33.88,743000.0
2008-05-28 10:40:00,33.88,33.94,33.87,33.88,447000.0,33.88,33.94,33.87,33.88,447000.0
2008-05-28 10:50:00,33.88,34.02,33.77,33.98,751000.0,33.88,34.02,33.77,33.98,751000.0
2008-05-28 11:00:00,33.98,34.14,33.97,34.12,905000.0,33.98,34.14,33.97,34.12,905000.0
2008-05-28 11:10:00,34.11,34.14,34.01,34.07,671000.0,34.11,34.14,34.01,34.07,671000.0
2008-05-28 11:20:00,34.06,34.13,34.03,34.07,740000.0,34.06,34.13,34.03,34.07,740000.0
2008-05-28 11:30:00,34.06,34.2,33.99,34.13,1004000.0,34.06,34.2,33.99,34.13,1004000.0
2008-05-28 11:40:00,34.14,34.3,34.12,34.21,1003000.0,34.14,34.3,34.12,34.21,1003000.0
2008-05-28 11:50:00,34.2,34.27,34.01,34.01,690000.0,34.2,34.27,34.01,34.01,690000.0
2008-05-28 12:00:00,34.01,34.15,33.92,33.94,771000.0,34.01,34.15,33.92,33.94,771000.0
2008-05-28 12:10:00,33.94,34.08,33.94,34.04,524000.0,33.94,34.08,33.94,34.04,524000.0
2008-05-28 12:20:00,34.06,34.1,34.0,34.09,405000.0,34.06,34.1,34.0,34.09,405000.0
2008-05-28 12:30:00,34.09,34.1,33.96,34.04,261000.0,34.09,34.1,33.96,34.04,261000.0
2008-05-28 12:40:00,34.03,34.1,33.98,34.07,256000.0,34.03,34.1,33.98,34.07,256000.0
2008-05-28 12:50:00,34.07,34.07,33.98,34.02,251000.0,34.07,34.07,33.98,34.02,251000.0
2008-05-28 13:00:00,34.02,34.15,33.99,34.15,297000.0,34.02,34.15,33.99,34.15,297000.0
2008-05-28 13:10:00,34.15,34.27,34.14,34.23,671000.0,34.15,34.27,34.14,34.23,671000.0
2008-05-28 13:20:00,34.25,34.33,34.16,34.31,438000.0,34.25,34.33,34.16,34.31,438000.0
2008-05-28 13:30:00,34.33,34.42,34.26,34.38,1185000.0,34.33,34.42,34.26,34.38,1185000.0
2008-05-28 13:40:00,34.38,34.38,34.24,34.35,495000.0,34.38,34.38,34.24,34.35,495000.0
2008-05-28 13:50:00,34.34,34.38,34.3,34.3,368000.0,34.34,34.38,34.3,34.3,368000.0
2008-05-28 14:00:00,34.34,34.39,34.25,34.38,477000.0,34.34,34.39,34.25,34.38,477000.0
2008-05-28 14:10:00,34.37,34.5,34.34,34.4,841000.0,34.37,34.5,34.34,34.4,841000.0
2008-05-28 14:20:00,34.4,34.42,34.28,34.33,544000.0,34.4,34.42,34.28,34.33,544000.0
2008-05-28 14:30:00,34.35,34.56,34.33,34.53,820000.0,34.35,34.56,34.33,34.53,820000.0
2008-05-28 14:40:00,34.52,34.56,34.42,34.48,772000.0,34.52,34.56,34.42,34.48,772000.0
2008-05-28 14:50:00,34.49,34.51,34.34,34.41,748000.0,34.49,34.51,34.34,34.41,748000.0
2008-05-28 15:00:00,34.41,34.48,34.26,34.33,857000.0,34.41,34.48,34.26,34.33,857000.0
2008-05-28 15:10:00,34.33,34.42,34.25,34.42,912000.0,34.33,34.42,34.25,34.42,912000.0
2008-05-28 15:20:00,34.42,34.45,34.27,34.44,900000.0,34.42,34.45,34.27,34.44,900000.0
2008-05-28 15:30:00,34.43,34.51,34.4,34.47,759000.0,34.43,34.51,34.4,34.47,759000.0
2008-05-28 15:40:00,34.45,34.53,34.42,34.5,1260000.0,34.45,34.53,34.42,34.5,1260000.0
2008-05-28 15:50:00,34.49,34.53,34.45,34.49,1527000.0,34.49,34.53,34.45,34.49,1527000.0
2008-05-29 09:30:00,34.6,34.97,34.51,34.94,1731000.0,34.6,34.97,34.51,34.94,1731000.0
2008-05-29 09:40:00,34.94,35.15,34.92,35.13,1341000.0,34.94,35.15,34.92,35.13,1341000.0
2008-05-29 09:50:00,35.12,35.13,34.83,34.85,865000.0,35.12,35.13,34.83,34.85,865000.0
2008-05-29 10:00:00,34.88,35.02,34.8,34.93,907000.0,34.88,35.02,34.8,34.93,907000.0
2008-05-29 10:10:00,34.93,34.97,34.82,34.88,623000.0,34.93,34.97,34.82,34.88,623000.0
2008-05-29 10:20:00,34.88,35.04,34.86,35.0,674000.0,34.88,35.04,34.86,35.0,674000.0
2008-05-29 10:30:00,34.99,35.0,34.81,34.87,1363000.0,34.99,35.0,34.81,34.87,1363000.0
2008-05-29 10:40:00,34.88,34.99,34.81,34.89,806000.0,34.88,34.99,34.81,34.89,806000.0
2008-05-29 10:50:00,34.87,34.92,34.64,34.64,892000.0,34.87,34.92,34.64,34.64,892000.0
2008-05-29 11:00:00,34.65,34.74,34.52,34.7,989000.0,34.65,34.74,34.52,34.7,989000.0
2008-05-29 11:10:00,34.67,34.79,34.53,34.55,834000.0,34.67,34.79,34.53,34.55,834000.0
2008-05-29 11:20:00,34.55,34.63,34.43,34.53,894000.0,34.55,34.63,34.43,34.53,894000.0
2008-05-29 11:30:00,34.52,34.57,34.47,34.51,459000.0,34.52,34.57,34.47,34.51,459000.0
2008-05-29 11:40:00,34.51,34.75,34.48,34.72,708000.0,34.51,34.75,34.48,34.72,708000.0
2008-05-29 11:50:00,34.75,34.76,34.64,34.68,491000.0,34.75,34.76,34.64,34.68,491000.0
2008-05-29 12:00:00,34.68,34.7,34.53,34.56,425000.0,34.68,34.7,34.53,34.56,425000.0
2008-05-29 12:10:00,34.56,34.7,34.56,34.7,458000.0,34.56,34.7,34.56,34.7,458000.0
2008-05-29 12:20:00,34.7,34.71,34.65,34.7,375000.0,34.7,34.71,34.65,34.7,375000.0
2008-05-29 12:30:00,34.68,34.88,34.68,34.85,894000.0,34.68,34.88,34.68,34.85,894000.0
2008-05-29 12:40:00,34.85,34.92,34.82,34.85,499000.0,34.85,34.92,34.82,34.85,499000.0
2008-05-29 12:50:00,34.86,34.92,34.79,34.84,376000.0,34.86,34.92,34.79,34.84,376000.0
2008-05-29 13:00:00,34.83,34.85,34.67,34.74,423000.0,34.83,34.85,34.67,34.74,423000.0
2008-05-29 13:10:00,34.74,34.74,34.67,34.7,192000.0,34.74,34.74,34.67,34.7,192000.0
2008-05-29 13:20:00,34.72,34.8,34.67,34.78,338000.0,34.72,34.8,34.67,34.78,338000.0
2008-05-29 13:30:00,34.78,34.82,34.73,34.75,269000.0,34.78,34.82,34.73,34.75,269000.0
2008-05-29 13:40:00,34.73,34.74,34.6,34.69,425000.0,34.73,34.74,34.6,34.69,425000.0
2008-05-29 13:50:00,34.66,34.69,34.62,34.62,183000.0,34.66,34.69,34.62,34.62,183000.0
2008-05-29 14:00:00,34.65,34.65,34.59,34.6,404000.0,34.65,34.65,34.59,34.6,404000.0
2008-05-29 14:10:00,34.6,34.79,34.54,34.77,649000.0,34.6,34.79,34.54,34.77,649000.0
2008-05-29 14:20:00,34.78,34.79,34.66,34.73,231000.0,34.78,34.79,34.66,34.73,231000.0
2008-05-29 14:30:00,34.71,34.72,34.64,34.64,499000.0,34.71,34.72,34.64,34.64,499000.0
2008-05-29 14:40:00,34.65,34.7,34.58,34.66,481000.0,34.65,34.7,34.58,34.66,481000.0
2008-05-29 14:50:00,34.68,34.72,34.61,34.67,399000.0,34.68,34.72,34.61,34.67,399000.0
2008-05-29 15:00:00,34.67,34.7,34.61,34.61,459000.0,34.67,34.7,34.61,34.61,459000.0
2008-05-29 15:10:00,34.61,34.65,34.54,34.64,587000.0,34.61,34.65,34.54,34.64,587000.0
2008-05-29 15:20:00,34.62,34.65,34.39,34.47,1374000.0,34.62,34.65,34.39,34.47,1374000.0
2008-05-29 15:30:00,34.47,34.51,34.42,34.46,1084000.0,34.47,34.51,34.42,34.46,1084000.0
2008-05-29 15:40:00,34.45,34.46,34.3,34.43,1659000.0,34.45,34.46,34.3,34.43,1659000.0
2008-05-29 15:50:00,34.44,34.5,34.39,34.49,1415000.0,34.44,34.5,34.39,34.49,1415000.0
2008-05-30 09:30:00,34.78,35.0,34.7,34.9,1462000.0,34.78,35.0,34.7,34.9,1462000.0
2008-05-30 09:40:00,34.9,34.99,34.83,34.85,733000.0,34.9,34.99,34.83,34.85,733000.0
2008-05-30 09:50:00,34.84,34.89,34.77,34.82,1095000.0,34.84,34.89,34.77,34.82,1095000.0
2008-05-30 10:00:00,34.81,34.82,34.63,34.65,859000.0,34.81,34.82,34.63,34.65,859000.0
2008-05-30 10:10:00,34.64,34.67,34.47,34.57,1090000.0,34.64,34.67,34.47,34.57,1090000.0
2008-05-30 10:20:00,34.59,34.7,34.56,34.64,1094000.0,34.59,34.7,34.56,34.64,1094000.0
2008-05-30 10:30:00,34.63,34.73,34.58,34.71,676000.0,34.63,34.73,34.58,34.71,676000.0
2008-05-30 10:40:00,34.69,34.77,34.65,34.66,666000.0,34.69,34.77,34.65,34.66,666000.0
2008-05-30 10:50:00,34.65,34.7,34.6,34.7,440000.0,34.65,34.7,34.6,34.7,440000.0
2008-05-30 11:00:00,34.7,34.74,34.64,34.69,485000.0,34.7,34.74,34.64,34.69,485000.0
2008-05-30 11:10:00,34.67,34.72,34.63,34.67,392000.0,34.67,34.72,34.63,34.67,392000.0
2008-05-30 11:20:00,34.66,34.68,34.53,34.55,383000.0,34.66,34.68,34.53,34.55,383000.0
2008-05-30 11:30:00,34.57,34.66,34.48,34.48,491000.0,34.57,34.66,34.48,34.48,491000.0
2008-05-30 11:40:00,34.47,34.59,34.44,34.52,417000.0,34.47,34.59,34.44,34.52,417000.0
2008-05-30 11:50:00,34.53,34.66,34.51,34.6,430000.0,34.53,34.66,34.51,34.6,430000.0
2008-05-30 12:00:00,34.6,34.69,34.59,34.65,496000.0,34.6,34.69,34.59,34.65,496000.0
2008-05-30 12:10:00,34.65,34.7,34.65,34.67,371000.0,34.65,34.7,34.65,34.67,371000.0
2008-05-30 12:20:00,34.67,34.73,34.62,34.71,405000.0,34.67,34.73,34.62,34.71,405000.0
2008-05-30 12:30:00,34.71,34.75,34.67,34.75,267000.0,34.71,34.75,34.67,34.75,267000.0
2008-05-30 12:40:00,34.75,34.76,34.71,34.74,188000.0,34.75,34.76,34.71,34.74,188000.0
2008-05-30 12:50:00,34.74,34.76,34.67,34.72,445000.0,34.74,34.76,34.67,34.72,445000.0
2008-05-30 13:00:00,34.71,34.72,34.67,34.68,546000.0,34.71,34.72,34.67,34.68,546000.0
2008-05-30 13:10:00,34.68,34.7,34.63,34.64,398000.0,34.68,34.7,34.63,34.64,398000.0
2008-05-30 13:20:00,34.64,34.68,34.61,34.66,236000.0,34.64,34.68,34.61,34.66,236000.0
2008-05-30 13:30:00,34.65,34.69,34.65,34.69,86000.0,34.65,34.69,34.65,34.69,86000.0
2008-05-30 13:40:00,34.69,34.72,34.67,34.67,323000.0,34.69,34.72,34.67,34.67,323000.0
2008-05-30 13:50:00,34.68,34.69,34.67,34.69,65000.0,34.68,34.69,34.67,34.69,65000.0
2008-05-30 14:00:00,34.69,34.69,34.64,34.64,184000.0,34.69,34.69,34.64,34.64,184000.0
2008-05-30 14:10:00,34.64,34.65,34.59,34.61,527000.0,34.64,34.65,34.59,34.61,527000.0
2008-05-30 14:20:00,34.61,34.65,34.6,34.61,206000.0,34.61,34.65,34.6,34.61,206000.0
2008-05-30 14:30:00,34.6,34.63,34.56,34.6,347000.0,34.6,34.63,34.56,34.6,347000.0
2008-05-30 14:40:00,34.6,34.62,34.6,34.6,137000.0,34.6,34.62,34.6,34.6,137000.0
2008-05-30 14:50:00,34.57,34.61,34.56,34.58,191000.0,34.57,34.61,34.56,34.58,191000.0
2008-05-30 15:00:00,34.58,34.62,34.57,34.58,176000.0,34.58,34.62,34.57,34.58,176000.0
2008-05-30 15:10:00,34.59,34.6,34.49,34.53,321000.0,34.59,34.6,34.49,34.53,321000.0
2008-05-30 15:20:00,34.53,34.53,34.33,34.41,842000.0,34.53,34.53,34.33,34.41,842000.0
2008-05-30 15:30:00,34.41,34.49,34.37,34.39,508000.0,34.41,34.49,34.37,34.39,508000.0
2008-05-30 15:40:00,34.39,34.49,34.37,34.45,377000.0,34.39,34.49,34.37,34.45,377000.0
2008-05-30 15:50:00,34.47,34.54,34.43,34.48,902000.0,34.47,34.54,34.43,34.48,902000.0
2008-06-02 09:30:00,34.25,34.26,33.88,34.05,1479000.0,34.25,34.26,33.88,34.05,1479000.0
2008-06-02 09:40:00,34.03,34.35,33.93,34.12,1825000.0,34.03,34.35,33.93,34.12,1825000.0
2008-06-02 09:50:00,34.17,34.6,34.15,34.56,1190000.0,34.17,34.6,34.15,34.56,1190000.0
2008-06-02 10:00:00,34.57,34.6,34.21,34.33,1219000.0,34.57,34.6,34.21,34.33,1219000.0
2008-06-02 10:10:00,34.32,34.34,34.14,34.2,631000.0,34.32,34.34,34.14,34.2,631000.0
2008-06-02 10:20:00,34.24,34.52,34.16,34.49,515000.0,34.24,34.52,34.16,34.49,515000.0
2008-06-02 10:30:00,34.5,34.53,34.36,34.36,466000.0,34.5,34.53,34.36,34.36,466000.0
2008-06-02 10:40:00,34.37,34.43,34.31,34.39,388000.0,34.37,34.43,34.31,34.39,388000.0
2008-06-02 10:50:00,34.36,34.46,34.24,34.24,483000.0,34.36,34.46,34.24,34.24,483000.0
2008-06-02 11:00:00,34.25,34.3,34.12,34.24,624000.0,34.25,34.3,34.12,34.24,624000.0
2008-06-02 11:10:00,34.22,34.34,34.21,34.29,442000.0,34.22,34.34,34.21,34.29,442000.0
2008-06-02 11:20:00,34.29,34.3,34.1,34.14,642000.0,34.29,34.3,34.1,34.14,642000.0
2008-06-02 11:30:00,34.13,34.26,34.11,34.24,688000.0,34.13,34.26,34.11,34.24,688000.0
2008-06-02 11:40:00,34.24,34.26,34.15,34.21,519000.0,34.24,34.26,34.15,34.21,519000.0
2008-06-02 11:50:00,34.23,34.35,34.18,34.33,685000.0,34.23,34.35,34.18,34.33,685000.0
2008-06-02 12:00:00,34.33,34.43,34.3,34.33,478000.0,34.33,34.43,34.3,34.33,478000.0
2008-06-02 12:10:00,34.33,34.4,34.31,34.36,518000.0,34.33,34.4,34.31,34.36,518000.0
2008-06-02 12:20:00,34.35,34.39,34.31,34.34,177000.0,34.35,34.39,34.31,34.34,177000.0
2008-06-02 12:30:00,34.34,34.35,34.27,34.31,363000.0,34.34,34.35,34.27,34.31,363000.0
2008-06-02 12:40:00,34.3,34.37,34.19,34.19,525000.0,34.3,34.37,34.19,34.19,525000.0
2008-06-02 12:50:00,34.17,34.25,33.95,33.98,885000.0,34.17,34.25,33.95,33.98,885000.0
2008-06-02 13:00:00,33.95,34.11,33.94,34.05,706000.0,33.95,34.11,33.94,34.05,706000.0
2008-06-02 13:10:00,34.07,34.07,33.84,33.9,785000.0,34.07,34.07,33.84,33.9,785000.0
2008-06-02 13:20:00,33.91,33.93,33.72,33.86,934000.0,33.91,33.93,33.72,33.86,934000.0
2008-06-02 13:30:00,33.86,33.86,33.68,33.78,554000.0,33.86,33.86,33.68,33.78,554000.0
2008-06-02 13:40:00,33.77,33.85,33.72,33.79,393000.0,33.77,33.85,33.72,33.79,393000.0
2008-06-02 13:50:00,33.79,33.85,33.68,33.71,362000.0,33.79,33.85,33.68,33.71,362000.0
2008-06-02 14:00:00,33.72,33.78,33.7,33.73,464000.0,33.72,33.78,33.7,33.73,464000.0
2008-06-02 14:10:00,33.73,33.78,33.68,33.71,465000.0,33.73,33.78,33.68,33.71,465000.0
2008-06-02 14:20:00,33.7,33.77,33.64,33.67,655000.0,33.7,33.77,33.64,33.67,655000.0
2008-06-02 14:30:00,33.66,33.77,33.6,33.7,818000.0,33.66,33.77,33.6,33.7,818000.0
2008-06-02 14:40:00,33.71,33.73,33.65,33.68,412000.0,33.71,33.73,33.65,33.68,412000.0
2008-06-02 14:50:00,33.69,33.69,33.52,33.58,961000.0,33.69,33.69,33.52,33.58,961000.0
2008-06-02 15:00:00,33.55,33.59,33.48,33.51,714000.0,33.55,33.59,33.48,33.51,714000.0
2008-06-02 15:10:00,33.51,33.58,33.47,33.52,665000.0,33.51,33.58,33.47,33.52,665000.0
2008-06-02 15:20:00,33.52,33.8,33.5,33.78,1043000.0,33.52,33.8,33.5,33.78,1043000.0
2008-06-02 15:30:00,33.76,33.79,33.56,33.61,663000.0,33.76,33.79,33.56,33.61,663000.0
2008-06-02 15:40:00,33.59,33.71,33.58,33.64,874000.0,33.59,33.71,33.58,33.64,874000.0
2008-06-02 15:50:00,33.65,33.77,33.6,33.76,1332000.0,33.65,33.77,33.6,33.76,1332000.0
2008-06-03 09:30:00,33.92,34.16,33.84,34.0,1339000.0,33.92,34.16,33.84,34.0,1339000.0
2008-06-03 09:40:00,34.0,34.36,33.93,34.28,1708000.0,34.0,34.36,33.93,34.28,1708000.0
2008-06-03 09:50:00,34.28,34.32,34.2,34.2,692000.0,34.28,34.32,34.2,34.2,692000.0
2008-06-03 10:00:00,34.22,34.5,34.22,34.36,1172000.0,34.22,34.5,34.22,34.36,1172000.0
2008-06-03 10:10:00,34.34,34.35,34.17,34.22,653000.0,34.34,34.35,34.17,34.22,653000.0
2008-06-03 10:20:00,34.22,34.34,34.22,34.26,357000.0,34.22,34.34,34.22,34.26,357000.0
2008-06-03 10:30:00,34.28,34.3,34.18,34.22,667000.0,34.28,34.3,34.18,34.22,667000.0
2008-06-03 10:40:00,34.2,34.3,34.15,34.2,659000.0,34.2,34.3,34.15,34.2,659000.0
2008-06-03 10:50:00,34.23,34.3,34.19,34.23,789000.0,34.23,34.3,34.19,34.23,789000.0
2008-06-03 11:00:00,34.22,34.28,34.13,34.19,529000.0,34.22,34.28,34.13,34.19,529000.0
2008-06-03 11:10:00,34.19,34.21,34.08,34.16,729000.0,34.19,34.21,34.08,34.16,729000.0
2008-06-03 11:20:00,34.14,34.18,34.0,34.06,534000.0,34.14,34.18,34.0,34.06,534000.0
2008-06-03 11:30:00,34.08,34.11,34.03,34.08,192000.0,34.08,34.11,34.03,34.08,192000.0
2008-06-03 11:40:00,34.09,34.19,34.08,34.13,423000.0,34.09,34.19,34.08,34.13,423000.0
2008-06-03 11:50:00,34.14,34.29,34.1,34.28,502000.0,34.14,34.29,34.1,34.28,502000.0
2008-06-03 12:00:00,34.28,34.28,34.17,34.19,247000.0,34.28,34.28,34.17,34.19,247000.0
2008-06-03 12:10:00,34.18,34.18,34.11,34.17,160000.0,34.18,34.18,34.11,34.17,160000.0
2008-06-03 12:20:00,34.15,34.16,34.1,34.16,247000.0,34.15,34.16,34.1,34.16,247000.0
2008-06-03 12:30:00,34.16,34.18,34.1,34.16,317000.0,34.16,34.18,34.1,34.16,317000.0
2008-06-03 12:40:00,34.16,34.16,34.05,34.07,258000.0,34.16,34.16,34.05,34.07,258000.0
2008-06-03 12:50:00,34.06,34.15,34.05,34.09,259000.0,34.06,34.15,34.05,34.09,259000.0
2008-06-03 13:00:00,34.07,34.08,34.0,34.04,454000.0,34.07,34.08,34.0,34.04,454000.0
2008-06-03 13:10:00,34.02,34.1,34.0,34.09,329000.0,34.02,34.1,34.0,34.09,329000.0
2008-06-03 13:20:00,34.09,34.11,33.85,33.89,505000.0,34.09,34.11,33.85,33.89,505000.0
2008-06-03 13:30:00,33.86,33.87,33.55,33.6,1013000.0,33.86,33.87,33.55,33.6,1013000.0
2008-06-03 13:40:00,33.58,33.73,33.55,33.59,636000.0,33.58,33.73,33.55,33.59,636000.0
2008-06-03 13:50:00,33.61,33.63,33.28,33.42,1214000.0,33.61,33.63,33.28,33.42,1214000.0
2008-06-03 14:00:00,33.41,33.52,33.3,33.47,557000.0,33.41,33.52,33.3,33.47,557000.0
2008-06-03 14:10:00,33.46,33.56,33.4,33.48,580000.0,33.46,33.56,33.4,33.48,580000.0
2008-06-03 14:20:00,33.46,33.48,33.3,33.41,767000.0,33.46,33.48,33.3,33.41,767000.0
2008-06-03 14:30:00,33.42,33.45,33.25,33.3,852000.0,33.42,33.45,33.25,33.3,852000.0
2008-06-03 14:40:00,33.28,33.4,33.26,33.37,552000.0,33.28,33.4,33.26,33.37,552000.0
2008-06-03 14:50:00,33.37,33.4,33.17,33.36,797000.0,33.37,33.4,33.17,33.36,797000.0
2008-06-03 15:00:00,33.36,33.83,33.28,33.81,1462000.0,33.36,33.83,33.28,33.81,1462000.0
2008-06-03 15:10:00,33.84,33.95,33.78,33.8,1315000.0,33.84,33.95,33.78,33.8,1315000.0
2008-06-03 15:20:00,33.8,34.07,33.74,34.03,1348000.0,33.8,34.07,33.74,34.03,1348000.0
2008-06-03 15:30:00,34.05,34.25,33.94,34.2,1372000.0,34.05,34.25,33.94,34.2,1372000.0
2008-06-03 15:40:00,34.2,34.23,34.07,34.12,1063000.0,34.2,34.23,34.07,34.12,1063000.0
2008-06-03 15:50:00,34.12,34.27,34.1,34.22,1351000.0,34.12,34.27,34.1,34.22,1351000.0
2008-06-04 09:30:00,34.18,34.33,33.9,34.21,1826000.0,34.18,34.33,33.9,34.21,1826000.0
2008-06-04 09:40:00,34.23,34.38,34.15,34.2,1092000.0,34.23,34.38,34.15,34.2,1092000.0
2008-06-04 09:50:00,34.2,34.23,33.92,34.0,1256000.0,34.2,34.23,33.92,34.0,1256000.0
2008-06-04 10:00:00,34.02,34.18,33.94,34.04,847000.0,34.02,34.18,33.94,34.04,847000.0
2008-06-04 10:10:00,34.03,34.07,33.9,34.04,655000.0,34.03,34.07,33.9,34.04,655000.0
2008-06-04 10:20:00,34.0,34.17,33.93,34.17,725000.0,34.0,34.17,33.93,34.17,725000.0
2008-06-04 10:30:00,34.16,34.37,34.14,34.26,1024000.0,34.16,34.37,34.14,34.26,1024000.0
2008-06-04 10:40:00,34.27,34.35,34.16,34.26,552000.0,34.27,34.35,34.16,34.26,552000.0
2008-06-04 10:50:00,34.25,34.48,34.23,34.4,998000.0,34.25,34.48,34.23,34.4,998000.0
2008-06-04 11:00:00,34.4,34.62,34.4,34.62,964000.0,34.4,34.62,34.4,34.62,964000.0
2008-06-04 11:10:00,34.62,34.64,34.51,34.57,418000.0,34.62,34.64,34.51,34.57,418000.0
2008-06-04 11:20:00,34.57,34.6,34.51,34.57,322000.0,34.57,34.6,34.51,34.57,322000.0
2008-06-04 11:30:00,34.57,34.78,34.49,34.75,677000.0,34.57,34.78,34.49,34.75,677000.0
2008-06-04 11:40:00,34.75,34.89,34.63,34.71,1027000.0,34.75,34.89,34.63,34.71,1027000.0
2008-06-04 11:50:00,34.7,34.8,34.69,34.72,445000.0,34.7,34.8,34.69,34.72,445000.0
2008-06-04 12:00:00,34.7,34.72,34.57,34.66,340000.0,34.7,34.72,34.57,34.66,340000.0
2008-06-04 12:10:00,34.66,34.78,34.66,34.77,354000.0,34.66,34.78,34.66,34.77,354000.0
2008-06-04 12:20:00,34.77,34.86,34.73,34.74,474000.0,34.77,34.86,34.73,34.74,474000.0
2008-06-04 12:30:00,34.72,34.79,34.54,34.61,338000.0,34.72,34.79,34.54,34.61,338000.0
2008-06-04 12:40:00,34.6,34.68,34.6,34.61,198000.0,34.6,34.68,34.6,34.61,198000.0
2008-06-04 12:50:00,34.61,34.69,34.57,34.6,326000.0,34.61,34.69,34.57,34.6,326000.0
2008-06-04 13:00:00,34.59,34.62,34.52,34.55,455000.0,34.59,34.62,34.52,34.55,455000.0
2008-06-04 13:10:00,34.55,34.59,34.5,34.56,170000.0,34.55,34.59,34.5,34.56,170000.0
2008-06-04 13:20:00,34.57,34.61,34.53,34.58,215000.0,34.57,34.61,34.53,34.58,215000.0
2008-06-04 13:30:00,34.59,34.68,34.55,34.6,223000.0,34.59,34.68,34.55,34.6,223000.0
2008-06-04 13:40:00,34.62,34.69,34.62,34.68,301000.0,34.62,34.69,34.62,34.68,301000.0
2008-06-04 13:50:00,34.65,34.8,34.65,34.77,367000.0,34.65,34.8,34.65,34.77,367000.0
2008-06-04 14:00:00,34.78,34.79,34.6,34.6,306000.0,34.78,34.79,34.6,34.6,306000.0
2008-06-04 14:10:00,34.6,34.69,34.45,34.48,951000.0,34.6,34.69,34.45,34.48,951000.0
2008-06-04 14:20:00,34.48,34.55,34.4,34.4,687000.0,34.48,34.55,34.4,34.4,687000.0
2008-06-04 14:30:00,34.4,34.45,34.27,34.45,712000.0,34.4,34.45,34.27,34.45,712000.0
2008-06-04 14:40:00,34.45,34.46,34.23,34.27,837000.0,34.45,34.46,34.23,34.27,837000.0
2008-06-04 14:50:00,34.26,34.32,34.21,34.29,643000.0,34.26,34.32,34.21,34.29,643000.0
2008-06-04 15:00:00,34.27,34.39,34.25,34.26,641000.0,34.27,34.39,34.25,34.26,641000.0
2008-06-04 15:10:00,34.27,34.39,34.18,34.35,613000.0,34.27,34.39,34.18,34.35,613000.0
2008-06-04 15:20:00,34.37,34.48,34.27,34.33,730000.0,34.37,34.48,34.27,34.33,730000.0
2008-06-04 15:30:00,34.34,34.42,34.27,34.37,431000.0,34.34,34.42,34.27,34.37,431000.0
2008-06-04 15:40:00,34.37,34.4,34.31,34.38,745000.0,34.37,34.4,34.31,34.38,745000.0
2008-06-04 15:50:00,34.39,34.47,34.37,34.43,880000.0,34.39,34.47,34.37,34.43,880000.0
2008-06-05 09:30:00,34.79,34.95,34.65,34.95,1303000.0,34.79,34.95,34.65,34.95,1303000.0
2008-06-05 09:40:00,34.95,34.96,34.68,34.72,848000.0,34.95,34.96,34.68,34.72,848000.0
2008-06-05 09:50:00,34.72,34.85,34.7,34.77,686000.0,34.72,34.85,34.7,34.77,686000.0
2008-06-05 10:00:00,34.75,34.79,34.56,34.62,903000.0,34.75,34.79,34.56,34.62,903000.0
2008-06-05 10:10:00,34.62,34.92,34.57,34.9,1340000.0,34.62,34.92,34.57,34.9,1340000.0
2008-06-05 10:20:00,34.9,35.28,34.9,35.21,2809000.0,34.9,35.28,34.9,35.21,2809000.0
2008-06-05 10:30:00,35.21,35.38,35.16,35.17,1810000.0,35.21,35.38,35.16,35.17,1810000.0
2008-06-05 10:40:00,35.17,35.28,35.1,35.2,802000.0,35.17,35.28,35.1,35.2,802000.0
2008-06-05 10:50:00,35.19,35.24,35.12,35.14,375000.0,35.19,35.24,35.12,35.14,375000.0
2008-06-05 11:00:00,35.16,35.3,35.14,35.24,682000.0,35.16,35.3,35.14,35.24,682000.0
2008-06-05 11:10:00,35.23,35.44,35.2,35.41,1059000.0,35.23,35.44,35.2,35.41,1059000.0
2008-06-05 11:20:00,35.43,35.48,35.34,35.4,1020000.0,35.43,35.48,35.34,35.4,1020000.0
2008-06-05 11:30:00,35.42,35.45,35.31,35.45,628000.0,35.42,35.45,35.31,35.45,628000.0
2008-06-05 11:40:00,35.45,35.6,35.39,35.6,1027000.0,35.45,35.6,35.39,35.6,1027000.0
2008-06-05 11:50:00,35.6,35.65,35.51,35.61,753000.0,35.6,35.65,35.51,35.61,753000.0
2008-06-05 12:00:00,35.6,35.78,35.55,35.76,889000.0,35.6,35.78,35.55,35.76,889000.0
2008-06-05 12:10:00,35.75,35.95,35.74,35.79,1277000.0,35.75,35.95,35.74,35.79,1277000.0
2008-06-05 12:20:00,35.8,35.9,35.71,35.83,601000.0,35.8,35.9,35.71,35.83,601000.0
2008-06-05 12:30:00,35.83,35.9,35.8,35.85,710000.0,35.83,35.9,35.8,35.85,710000.0
2008-06-05 12:40:00,35.83,35.86,35.72,35.76,784000.0,35.83,35.86,35.72,35.76,784000.0
2008-06-05 12:50:00,35.76,35.84,35.73,35.78,409000.0,35.76,35.84,35.73,35.78,409000.0
2008-06-05 13:00:00,35.8,35.93,35.78,35.93,575000.0,35.8,35.93,35.78,35.93,575000.0
2008-06-05 13:10:00,35.92,35.93,35.87,35.9,663000.0,35.92,35.93,35.87,35.9,663000.0
2008-06-05 13:20:00,35.9,35.98,35.78,35.98,650000.0,35.9,35.98,35.78,35.98,650000.0
2008-06-05 13:30:00,35.96,35.97,35.78,35.84,504000.0,35.96,35.97,35.78,35.84,504000.0
2008-06-05 13:40:00,35.84,35.93,35.79,35.81,416000.0,35.84,35.93,35.79,35.81,416000.0
2008-06-05 13:50:00,35.84,35.91,35.8,35.88,455000.0,35.84,35.91,35.8,35.88,455000.0
2008-06-05 14:00:00,35.87,35.87,35.73,35.82,727000.0,35.87,35.87,35.73,35.82,727000.0
2008-06-05 14:10:00,35.81,35.93,35.8,35.92,467000.0,35.81,35.93,35.8,35.92,467000.0
2008-06-05 14:20:00,35.91,35.94,35.56,35.62,1242000.0,35.91,35.94,35.56,35.62,1242000.0
2008-06-05 14:30:00,35.6,35.85,35.6,35.84,594000.0,35.6,35.85,35.6,35.84,594000.0
2008-06-05 14:40:00,35.82,35.93,35.8,35.86,491000.0,35.82,35.93,35.8,35.86,491000.0
2008-06-05 14:50:00,35.86,36.1,35.85,36.09,1471000.0,35.86,36.1,35.85,36.09,1471000.0
2008-06-05 15:00:00,36.09,36.14,36.04,36.12,995000.0,36.09,36.14,36.04,36.12,995000.0
2008-06-05 15:10:00,36.09,36.18,36.03,36.09,1094000.0,36.09,36.18,36.03,36.09,1094000.0
2008-06-05 15:20:00,36.1,36.18,36.01,36.03,996000.0,36.1,36.18,36.01,36.03,996000.0
2008-06-05 15:30:00,36.04,36.17,35.97,36.11,940000.0,36.04,36.17,35.97,36.11,940000.0
2008-06-05 15:40:00,36.11,36.17,36.02,36.09,776000.0,36.11,36.17,36.02,36.09,776000.0
2008-06-05 15:50:00,36.09,36.2,36.07,36.16,1483000.0,36.09,36.2,36.07,36.16,1483000.0
2008-06-06 09:30:00,35.67,35.8,35.32,35.62,2084000.0,35.67,35.8,35.32,35.62,2084000.0
2008-06-06 09:40:00,35.6,35.64,35.22,35.33,1630000.0,35.6,35.64,35.22,35.33,1630000.0
2008-06-06 09:50:00,35.34,35.62,35.31,35.56,1095000.0,35.34,35.62,35.31,35.56,1095000.0
2008-06-06 10:00:00,35.56,35.62,35.37,35.38,1029000.0,35.56,35.62,35.37,35.38,1029000.0
2008-06-06 10:10:00,35.43,35.54,35.34,35.52,706000.0,35.43,35.54,35.34,35.52,706000.0
2008-06-06 10:20:00,35.5,35.67,35.44,35.47,694000.0,35.5,35.67,35.44,35.47,694000.0
2008-06-06 10:30:00,35.45,35.54,35.35,35.35,770000.0,35.45,35.54,35.35,35.35,770000.0
2008-06-06 10:40:00,35.35,35.47,35.28,35.42,1031000.0,35.35,35.47,35.28,35.42,1031000.0
2008-06-06 10:50:00,35.41,35.43,35.25,35.32,774000.0,35.41,35.43,35.25,35.32,774000.0
2008-06-06 11:00:00,35.33,35.34,35.16,35.22,552000.0,35.33,35.34,35.16,35.22,552000.0
2008-06-06 11:10:00,35.22,35.24,35.16,35.18,597000.0,35.22,35.24,35.16,35.18,597000.0
2008-06-06 11:20:00,35.19,35.24,34.98,35.0,1357000.0,35.19,35.24,34.98,35.0,1357000.0
2008-06-06 11:30:00,34.99,35.07,34.85,34.94,862000.0,34.99,35.07,34.85,34.94,862000.0
2008-06-06 11:40:00,34.93,35.2,34.92,35.13,1057000.0,34.93,35.2,34.92,35.13,1057000.0
2008-06-06 11:50:00,35.13,35.19,35.07,35.12,410000.0,35.13,35.19,35.07,35.12,410000.0
2008-06-06 12:00:00,35.12,35.14,35.01,35.02,417000.0,35.12,35.14,35.01,35.02,417000.0
2008-06-06 12:10:00,35.04,35.15,35.01,35.1,294000.0,35.04,35.15,35.01,35.1,294000.0
2008-06-06 12:20:00,35.08,35.08,34.91,34.93,387000.0,35.08,35.08,34.91,34.93,387000.0
2008-06-06 12:30:00,34.93,35.12,34.93,35.08,744000.0,34.93,35.12,34.93,35.08,744000.0
2008-06-06 12:40:00,35.09,35.29,35.06,35.26,521000.0,35.09,35.29,35.06,35.26,521000.0
2008-06-06 12:50:00,35.26,35.26,35.13,35.2,304000.0,35.26,35.26,35.13,35.2,304000.0
2008-06-06 13:00:00,35.16,35.19,34.97,34.97,475000.0,35.16,35.19,34.97,34.97,475000.0
2008-06-06 13:10:00,34.97,35.02,34.94,34.95,658000.0,34.97,35.02,34.94,34.95,658000.0
2008-06-06 13:20:00,34.93,34.98,34.9,34.94,440000.0,34.93,34.98,34.9,34.94,440000.0
2008-06-06 13:30:00,34.92,35.04,34.89,34.94,444000.0,34.92,35.04,34.89,34.94,444000.0
2008-06-06 13:40:00,34.96,35.01,34.93,34.99,274000.0,34.96,35.01,34.93,34.99,274000.0
2008-06-06 13:50:00,34.97,34.99,34.89,34.96,531000.0,34.97,34.99,34.89,34.96,531000.0
2008-06-06 14:00:00,34.93,34.96,34.9,34.91,591000.0,34.93,34.96,34.9,34.91,591000.0
2008-06-06 14:10:00,34.92,34.95,34.73,34.76,909000.0,34.92,34.95,34.73,34.76,909000.0
2008-06-06 14:20:00,34.74,34.84,34.69,34.82,622000.0,34.74,34.84,34.69,34.82,622000.0
2008-06-06 14:30:00,34.81,34.91,34.8,34.81,429000.0,34.81,34.91,34.8,34.81,429000.0
2008-06-06 14:40:00,34.8,34.87,34.75,34.77,380000.0,34.8,34.87,34.75,34.77,380000.0
2008-06-06 14:50:00,34.77,34.79,34.51,34.63,1057000.0,34.77,34.79,34.51,34.63,1057000.0
2008-06-06 15:00:00,34.65,34.95,34.62,34.94,757000.0,34.65,34.95,34.62,34.94,757000.0
2008-06-06 15:10:00,34.92,35.01,34.7,34.77,695000.0,34.92,35.01,34.7,34.77,695000.0
2008-06-06 15:20:00,34.78,34.81,34.66,34.7,446000.0,34.78,34.81,34.66,34.7,446000.0
2008-06-06 15:30:00,34.71,34.8,34.62,34.67,438000.0,34.71,34.8,34.62,34.67,438000.0
2008-06-06 15:40:00,34.67,34.69,34.56,34.59,595000.0,34.67,34.69,34.56,34.59,595000.0
2008-06-06 15:50:00,34.59,34.61,34.46,34.59,1619000.0,34.59,34.61,34.46,34.59,1619000.0
2008-06-09 09:30:00,34.71,34.84,34.47,34.63,1026000.0,34.71,34.84,34.47,34.63,1026000.0
2008-06-09 09:40:00,34.6,34.63,34.14,34.21,1218000.0,34.6,34.63,34.14,34.21,1218000.0
2008-06-09 09:50:00,34.2,34.23,33.85,34.04,1218000.0,34.2,34.23,33.85,34.04,1218000.0
2008-06-09 10:00:00,34.07,34.14,33.8,34.06,1626000.0,34.07,34.14,33.8,34.06,1626000.0
2008-06-09 10:10:00,34.06,34.14,33.85,34.0,1452000.0,34.06,34.14,33.85,34.0,1452000.0
2008-06-09 10:20:00,34.0,34.15,33.7,33.87,1173000.0,34.0,34.15,33.7,33.87,1173000.0
2008-06-09 10:30:00,33.85,33.88,33.66,33.67,764000.0,33.85,33.88,33.66,33.67,764000.0
2008-06-09 10:40:00,33.68,33.71,33.52,33.6,1096000.0,33.68,33.71,33.52,33.6,1096000.0
2008-06-09 10:50:00,33.6,33.64,33.53,33.54,573000.0,33.6,33.64,33.53,33.54,573000.0
2008-06-09 11:00:00,33.55,33.68,33.46,33.6,696000.0,33.55,33.68,33.46,33.6,696000.0
2008-06-09 11:10:00,33.62,33.73,33.6,33.64,500000.0,33.62,33.73,33.6,33.64,500000.0
2008-06-09 11:20:00,33.63,33.65,33.37,33.5,609000.0,33.63,33.65,33.37,33.5,609000.0
2008-06-09 11:30:00,33.5,33.64,33.5,33.53,395000.0,33.5,33.64,33.5,33.53,395000.0
2008-06-09 11:40:00,33.56,33.56,33.33,33.45,592000.0,33.56,33.56,33.33,33.45,592000.0
2008-06-09 11:50:00,33.45,33.45,33.3,33.36,351000.0,33.45,33.45,33.3,33.36,351000.0
2008-06-09 12:00:00,33.36,33.4,33.25,33.26,403000.0,33.36,33.4,33.25,33.26,403000.0
2008-06-09 12:10:00,33.25,33.3,33.23,33.27,256000.0,33.25,33.3,33.23,33.27,256000.0
2008-06-09 12:20:00,33.27,33.29,33.13,33.13,522000.0,33.27,33.29,33.13,33.13,522000.0
2008-06-09 12:30:00,33.14,33.2,33.11,33.16,279000.0,33.14,33.2,33.11,33.16,279000.0
2008-06-09 12:40:00,33.16,33.31,33.13,33.22,372000.0,33.16,33.31,33.13,33.22,372000.0
2008-06-09 12:50:00,33.23,33.35,33.22,33.31,354000.0,33.23,33.35,33.22,33.31,354000.0
2008-06-09 13:00:00,33.3,33.37,33.11,33.13,498000.0,33.3,33.37,33.11,33.13,498000.0
2008-06-09 13:10:00,33.14,33.18,32.93,32.95,782000.0,33.14,33.18,32.93,32.95,782000.0
2008-06-09 13:20:00,32.97,32.97,32.7,32.81,1014000.0,32.97,32.97,32.7,32.81,1014000.0
2008-06-09 13:30:00,32.81,32.94,32.8,32.85,707000.0,32.81,32.94,32.8,32.85,707000.0
2008-06-09 13:40:00,32.85,32.87,32.63,32.67,739000.0,32.85,32.87,32.63,32.67,739000.0
2008-06-09 13:50:00,32.68,32.7,32.33,32.51,1702000.0,32.68,32.7,32.33,32.51,1702000.0
2008-06-09 14:00:00,32.5,32.62,32.42,32.47,944000.0,32.5,32.62,32.42,32.47,944000.0
2008-06-09 14:10:00,32.46,32.56,32.34,32.55,954000.0,32.46,32.56,32.34,32.55,954000.0
2008-06-09 14:20:00,32.55,32.66,32.5,32.62,809000.0,32.55,32.66,32.5,32.62,809000.0
2008-06-09 14:30:00,32.61,32.83,32.55,32.83,982000.0,32.61,32.83,32.55,32.83,982000.0
2008-06-09 14:40:00,32.84,32.9,32.6,32.78,1017000.0,32.84,32.9,32.6,32.78,1017000.0
2008-06-09 14:50:00,32.77,32.78,32.39,32.44,898000.0,32.77,32.78,32.39,32.44,898000.0
2008-06-09 15:00:00,32.44,32.52,32.2,32.4,1044000.0,32.44,32.52,32.2,32.4,1044000.0
2008-06-09 15:10:00,32.4,32.63,32.36,32.5,822000.0,32.4,32.63,32.36,32.5,822000.0
2008-06-09 15:20:00,32.55,32.79,32.44,32.6,1236000.0,32.55,32.79,32.44,32.6,1236000.0
2008-06-09 15:30:00,32.6,32.8,32.59,32.75,1052000.0,32.6,32.8,32.59,32.75,1052000.0
2008-06-09 15:40:00,32.73,33.19,32.7,33.13,2287000.0,32.73,33.19,32.7,33.13,2287000.0
2008-06-09 15:50:00,33.13,33.19,33.06,33.19,1647000.0,33.13,33.19,33.06,33.19,1647000.0
2008-06-10 09:30:00,32.3,32.45,32.12,32.25,2469000.0,32.3,32.45,32.12,32.25,2469000.0
2008-06-10 09:40:00,32.28,32.28,31.7,32.05,2486000.0,32.28,32.28,31.7,32.05,2486000.0
2008-06-10 09:50:00,32.0,32.18,31.88,32.05,1396000.0,32.0,32.18,31.88,32.05,1396000.0
2008-06-10 10:00:00,32.05,32.14,31.83,32.07,1226000.0,32.05,32.14,31.83,32.07,1226000.0
2008-06-10 10:10:00,32.04,32.4,32.03,32.36,1517000.0,32.04,32.4,32.03,32.36,1517000.0
2008-06-10 10:20:00,32.36,32.36,32.06,32.15,898000.0,32.36,32.36,32.06,32.15,898000.0
2008-06-10 10:30:00,32.16,32.16,31.99,32.09,747000.0,32.16,32.16,31.99,32.09,747000.0
2008-06-10 10:40:00,32.09,32.15,31.85,31.96,1166000.0,32.09,32.15,31.85,31.96,1166000.0
2008-06-10 10:50:00,31.96,31.98,31.81,31.85,997000.0,31.96,31.98,31.81,31.85,997000.0
2008-06-10 11:00:00,31.85,31.97,31.64,31.69,1617000.0,31.85,31.97,31.64,31.69,1617000.0
2008-06-10 11:10:00,31.72,31.8,31.64,31.71,726000.0,31.72,31.8,31.64,31.71,726000.0
2008-06-10 11:20:00,31.72,31.73,31.53,31.6,1226000.0,31.72,31.73,31.53,31.6,1226000.0
2008-06-10 11:30:00,31.61,31.85,31.6,31.66,992000.0,31.61,31.85,31.6,31.66,992000.0
2008-06-10 11:40:00,31.63,31.97,31.63,31.89,866000.0,31.63,31.97,31.63,31.89,866000.0
2008-06-10 11:50:00,31.9,32.04,31.81,31.87,902000.0,31.9,32.04,31.81,31.87,902000.0
2008-06-10 12:00:00,31.87,31.88,31.75,31.77,417000.0,31.87,31.88,31.75,31.77,417000.0
2008-06-10 12:10:00,31.76,32.02,31.76,32.0,834000.0,31.76,32.02,31.76,32.0,834000.0
2008-06-10 12:20:00,32.0,32.25,31.94,32.03,887000.0,32.0,32.25,31.94,32.03,887000.0
2008-06-10 12:30:00,32.03,32.29,32.0,32.26,486000.0,32.03,32.29,32.0,32.26,486000.0
2008-06-10 12:40:00,32.23,32.26,32.03,32.1,489000.0,32.23,32.26,32.03,32.1,489000.0
2008-06-10 12:50:00,32.1,32.33,32.06,32.26,702000.0,32.1,32.33,32.06,32.26,702000.0
2008-06-10 13:00:00,32.26,32.29,32.1,32.1,477000.0,32.26,32.29,32.1,32.1,477000.0
2008-06-10 13:10:00,32.09,32.4,32.08,32.34,763000.0,32.09,32.4,32.08,32.34,763000.0
2008-06-10 13:20:00,32.33,32.44,32.24,32.33,375000.0,32.33,32.44,32.24,32.33,375000.0
2008-06-10 13:30:00,32.35,32.4,32.17,32.19,615000.0,32.35,32.4,32.17,32.19,615000.0
2008-06-10 13:40:00,32.2,32.36,32.2,32.3,334000.0,32.2,32.36,32.2,32.3,334000.0
2008-06-10 13:50:00,32.29,32.45,32.22,32.25,634000.0,32.29,32.45,32.22,32.25,634000.0
2008-06-10 14:00:00,32.25,32.28,31.96,32.01,1084000.0,32.25,32.28,31.96,32.01,1084000.0
2008-06-10 14:10:00,32.03,32.24,32.02,32.18,811000.0,32.03,32.24,32.02,32.18,811000.0
2008-06-10 14:20:00,32.18,32.43,32.15,32.38,782000.0,32.18,32.43,32.15,32.38,782000.0
2008-06-10 14:30:00,32.4,32.4,32.19,32.26,481000.0,32.4,32.4,32.19,32.26,481000.0
2008-06-10 14:40:00,32.26,32.4,32.24,32.32,654000.0,32.26,32.4,32.24,32.32,654000.0
2008-06-10 14:50:00,32.31,32.43,32.14,32.31,871000.0,32.31,32.43,32.14,32.31,871000.0
2008-06-10 15:00:00,32.31,32.57,32.31,32.55,1350000.0,32.31,32.57,32.31,32.55,1350000.0
2008-06-10 15:10:00,32.56,32.57,32.32,32.38,832000.0,32.56,32.57,32.32,32.38,832000.0
2008-06-10 15:20:00,32.37,32.69,32.37,32.63,985000.0,32.37,32.69,32.37,32.63,985000.0
2008-06-10 15:30:00,32.64,32.75,32.57,32.69,1162000.0,32.64,32.75,32.57,32.69,1162000.0
2008-06-10 15:40:00,32.69,32.88,32.63,32.73,1485000.0,32.69,32.88,32.63,32.73,1485000.0
2008-06-10 15:50:00,32.75,32.77,32.52,32.65,1587000.0,32.75,32.77,32.52,32.65,1587000.0
2008-06-11 09:30:00,32.78,33.08,32.6,32.78,1719000.0,32.78,33.08,32.6,32.78,1719000.0
2008-06-11 09:40:00,32.79,33.01,32.77,32.85,1357000.0,32.79,33.01,32.77,32.85,1357000.0
2008-06-11 09:50:00,32.87,32.98,32.6,32.6,959000.0,32.87,32.98,32.6,32.6,959000.0
2008-06-11 10:00:00,32.63,32.64,32.11,32.24,1687000.0,32.63,32.64,32.11,32.24,1687000.0
2008-06-11 10:10:00,32.24,32.24,32.02,32.15,847000.0,32.24,32.24,32.02,32.15,847000.0
2008-06-11 10:20:00,32.15,32.24,32.07,32.12,638000.0,32.15,32.24,32.07,32.12,638000.0
2008-06-11 10:30:00,32.13,32.38,32.13,32.28,741000.0,32.13,32.38,32.13,32.28,741000.0
2008-06-11 10:40:00,32.32,32.35,32.08,32.26,776000.0,32.32,32.35,32.08,32.26,776000.0
2008-06-11 10:50:00,32.27,32.75,32.15,32.69,967000.0,32.27,32.75,32.15,32.69,967000.0
2008-06-11 11:00:00,32.73,32.74,32.56,32.62,836000.0,32.73,32.74,32.56,32.62,836000.0
2008-06-11 11:10:00,32.61,32.65,32.38,32.56,519000.0,32.61,32.65,32.38,32.56,519000.0
2008-06-11 11:20:00,32.56,32.61,32.31,32.43,561000.0,32.56,32.61,32.31,32.43,561000.0
2008-06-11 11:30:00,32.43,32.5,32.38,32.46,162000.0,32.43,32.5,32.38,32.46,162000.0
2008-06-11 11:40:00,32.45,32.5,32.37,32.5,180000.0,32.45,32.5,32.37,32.5,180000.0
2008-06-11 11:50:00,32.47,32.79,32.46,32.78,574000.0,32.47,32.79,32.46,32.78,574000.0
2008-06-11 12:00:00,32.74,32.85,32.64,32.82,381000.0,32.74,32.85,32.64,32.82,381000.0
2008-06-11 12:10:00,32.83,32.9,32.77,32.8,333000.0,32.83,32.9,32.77,32.8,333000.0
2008-06-11 12:20:00,32.82,32.85,32.65,32.65,487000.0,32.82,32.85,32.65,32.65,487000.0
2008-06-11 12:30:00,32.65,32.75,32.54,32.71,407000.0,32.65,32.75,32.54,32.71,407000.0
2008-06-11 12:40:00,32.7,32.74,32.5,32.57,246000.0,32.7,32.74,32.5,32.57,246000.0
2008-06-11 12:50:00,32.6,32.62,32.41,32.5,347000.0,32.6,32.62,32.41,32.5,347000.0
2008-06-11 13:00:00,32.5,32.66,32.5,32.66,150000.0,32.5,32.66,32.5,32.66,150000.0
2008-06-11 13:10:00,32.66,32.75,32.64,32.64,307000.0,32.66,32.75,32.64,32.64,307000.0
2008-06-11 13:20:00,32.64,32.71,32.6,32.68,173000.0,32.64,32.71,32.6,32.68,173000.0
2008-06-11 13:30:00,32.69,32.71,32.55,32.55,147000.0,32.69,32.71,32.55,32.55,147000.0
2008-06-11 13:40:00,32.55,32.63,32.44,32.57,342000.0,32.55,32.63,32.44,32.57,342000.0
2008-06-11 13:50:00,32.59,32.68,32.55,32.68,191000.0,32.59,32.68,32.55,32.68,191000.0
2008-06-11 14:00:00,32.62,32.74,32.58,32.68,332000.0,32.62,32.74,32.58,32.68,332000.0
2008-06-11 14:10:00,32.69,32.83,32.62,32.8,373000.0,32.69,32.83,32.62,32.8,373000.0
2008-06-11 14:20:00,32.8,32.94,32.76,32.8,664000.0,32.8,32.94,32.76,32.8,664000.0
2008-06-11 14:30:00,32.81,32.83,32.65,32.76,390000.0,32.81,32.83,32.65,32.76,390000.0
2008-06-11 14:40:00,32.73,32.78,32.65,32.78,205000.0,32.73,32.78,32.65,32.78,205000.0
2008-06-11 14:50:00,32.77,32.83,32.66,32.66,255000.0,32.77,32.83,32.66,32.66,255000.0
2008-06-11 15:00:00,32.67,32.74,32.66,32.7,212000.0,32.67,32.74,32.66,32.7,212000.0
2008-06-11 15:10:00,32.7,32.76,32.46,32.47,407000.0,32.7,32.76,32.46,32.47,407000.0
2008-06-11 15:20:00,32.47,32.5,32.32,32.4,609000.0,32.47,32.5,32.32,32.4,609000.0
2008-06-11 15:30:00,32.38,32.4,32.14,32.14,1230000.0,32.38,32.4,32.14,32.14,1230000.0
2008-06-11 15:40:00,32.14,32.24,32.06,32.1,742000.0,32.14,32.24,32.06,32.1,742000.0
2008-06-11 15:50:00,32.1,32.12,31.87,31.88,1284000.0,32.1,32.12,31.87,31.88,1284000.0
2008-06-12 09:30:00,32.5,32.7,32.5,32.63,1266000.0,32.5,32.7,32.5,32.63,1266000.0
2008-06-12 09:40:00,32.64,33.0,32.5,32.92,2599000.0,32.64,33.0,32.5,32.92,2599000.0
2008-06-12 09:50:00,32.98,33.05,32.84,32.88,1814000.0,32.98,33.05,32.84,32.88,1814000.0
2008-06-12 10:00:00,32.88,33.29,32.85,33.18,1974000.0,32.88,33.29,32.85,33.18,1974000.0
2008-06-12 10:10:00,33.15,33.22,32.88,32.94,1174000.0,33.15,33.22,32.88,32.94,1174000.0
2008-06-12 10:20:00,32.94,32.94,32.75,32.81,1103000.0,32.94,32.94,32.75,32.81,1103000.0
2008-06-12 10:30:00,32.81,32.88,32.7,32.83,1012000.0,32.81,32.88,32.7,32.83,1012000.0
2008-06-12 10:40:00,32.83,32.92,32.73,32.8,431000.0,32.83,32.92,32.73,32.8,431000.0
2008-06-12 10:50:00,32.78,33.02,32.73,33.02,585000.0,32.78,33.02,32.73,33.02,585000.0
2008-06-12 11:00:00,33.03,33.08,32.82,32.83,713000.0,33.03,33.08,32.82,32.83,713000.0
2008-06-12 11:10:00,32.86,32.86,32.69,32.74,755000.0,32.86,32.86,32.69,32.74,755000.0
2008-06-12 11:20:00,32.74,32.83,32.68,32.7,365000.0,32.74,32.83,32.68,32.7,365000.0
2008-06-12 11:30:00,32.71,32.8,32.71,32.77,305000.0,32.71,32.8,32.71,32.77,305000.0
2008-06-12 11:40:00,32.78,32.85,32.44,32.51,820000.0,32.78,32.85,32.44,32.51,820000.0
2008-06-12 11:50:00,32.52,32.57,32.13,32.17,850000.0,32.52,32.57,32.13,32.17,850000.0
2008-06-12 12:00:00,32.15,32.38,32.15,32.29,684000.0,32.15,32.38,32.15,32.29,684000.0
2008-06-12 12:10:00,32.29,32.3,32.15,32.2,616000.0,32.29,32.3,32.15,32.2,616000.0
2008-06-12 12:20:00,32.19,32.31,32.19,32.24,281000.0,32.19,32.31,32.19,32.24,281000.0
2008-06-12 12:30:00,32.26,32.3,32.22,32.27,235000.0,32.26,32.3,32.22,32.27,235000.0
2008-06-12 12:40:00,32.26,32.34,32.21,32.21,399000.0,32.26,32.34,32.21,32.21,399000.0
2008-06-12 12:50:00,32.24,32.24,31.94,31.94,814000.0,32.24,32.24,31.94,31.94,814000.0
2008-06-12 13:00:00,31.93,32.06,31.78,31.85,778000.0,31.93,32.06,31.78,31.85,778000.0
2008-06-12 13:10:00,31.84,31.91,31.8,31.86,438000.0,31.84,31.91,31.8,31.86,438000.0
2008-06-12 13:20:00,31.87,32.05,31.86,32.02,567000.0,31.87,32.05,31.86,32.02,567000.0
2008-06-12 13:30:00,32.01,32.04,31.87,31.97,368000.0,32.01,32.04,31.87,31.97,368000.0
2008-06-12 13:40:00,31.98,32.02,31.85,31.89,342000.0,31.98,32.02,31.85,31.89,342000.0
2008-06-12 13:50:00,31.86,31.97,31.81,31.97,492000.0,31.86,31.97,31.81,31.97,492000.0
2008-06-12 14:00:00,31.96,32.0,31.82,31.9,437000.0,31.96,32.0,31.82,31.9,437000.0
2008-06-12 14:10:00,31.9,31.96,31.74,31.81,858000.0,31.9,31.96,31.74,31.81,858000.0
2008-06-12 14:20:00,31.81,31.87,31.53,31.57,923000.0,31.81,31.87,31.53,31.57,923000.0
2008-06-12 14:30:00,31.57,31.74,31.39,31.45,1075000.0,31.57,31.74,31.39,31.45,1075000.0
2008-06-12 14:40:00,31.46,31.5,31.21,31.3,991000.0,31.46,31.5,31.21,31.3,991000.0
2008-06-12 14:50:00,31.3,31.48,31.15,31.37,1093000.0,31.3,31.48,31.15,31.37,1093000.0
2008-06-12 15:00:00,31.37,31.41,31.18,31.32,970000.0,31.37,31.41,31.18,31.32,970000.0
2008-06-12 15:10:00,31.32,31.36,31.17,31.2,715000.0,31.32,31.36,31.17,31.2,715000.0
2008-06-12 15:20:00,31.2,31.33,31.12,31.25,882000.0,31.2,31.33,31.12,31.25,882000.0
2008-06-12 15:30:00,31.24,31.37,31.06,31.2,869000.0,31.24,31.37,31.06,31.2,869000.0
2008-06-12 15:40:00,31.2,31.48,31.05,31.38,1554000.0,31.2,31.48,31.05,31.38,1554000.0
2008-06-12 15:50:00,31.38,31.54,31.35,31.51,1241000.0,31.38,31.54,31.35,31.51,1241000.0
2008-06-13 09:30:00,31.9,32.3,31.85,32.04,1972000.0,31.9,32.3,31.85,32.04,1972000.0
2008-06-13 09:40:00,32.04,32.19,31.6,32.14,1366000.0,32.04,32.19,31.6,32.14,1366000.0
2008-06-13 09:50:00,32.14,32.28,31.98,31.99,1355000.0,32.14,32.28,31.98,31.99,1355000.0
2008-06-13 10:00:00,32.01,32.05,31.65,31.8,1217000.0,32.01,32.05,31.65,31.8,1217000.0
2008-06-13 10:10:00,31.82,32.1,31.81,32.04,1152000.0,31.82,32.1,31.81,32.04,1152000.0
2008-06-13 10:20:00,32.03,32.45,32.0,32.37,1281000.0,32.03,32.45,32.0,32.37,1281000.0
2008-06-13 10:30:00,32.34,32.43,32.11,32.11,827000.0,32.34,32.43,32.11,32.11,827000.0
2008-06-13 10:40:00,32.13,32.27,32.04,32.17,533000.0,32.13,32.27,32.04,32.17,533000.0
2008-06-13 10:50:00,32.18,32.29,32.14,32.17,597000.0,32.18,32.29,32.14,32.17,597000.0
2008-06-13 11:00:00,32.17,32.39,32.17,32.3,554000.0,32.17,32.39,32.17,32.3,554000.0
2008-06-13 11:10:00,32.31,32.5,32.27,32.35,810000.0,32.31,32.5,32.27,32.35,810000.0
2008-06-13 11:20:00,32.37,32.45,32.35,32.44,492000.0,32.37,32.45,32.35,32.44,492000.0
2008-06-13 11:30:00,32.44,32.48,32.37,32.47,441000.0,32.44,32.48,32.37,32.47,441000.0
2008-06-13 11:40:00,32.47,32.57,32.43,32.47,913000.0,32.47,32.57,32.43,32.47,913000.0
2008-06-13 11:50:00,32.45,32.74,32.44,32.56,846000.0,32.45,32.74,32.44,32.56,846000.0
2008-06-13 12:00:00,32.56,32.71,32.56,32.7,354000.0,32.56,32.71,32.56,32.7,354000.0
2008-06-13 12:10:00,32.7,32.78,32.6,32.75,450000.0,32.7,32.78,32.6,32.75,450000.0
2008-06-13 12:20:00,32.78,32.84,32.61,32.65,1106000.0,32.78,32.84,32.61,32.65,1106000.0
2008-06-13 12:30:00,32.67,32.7,32.55,32.55,402000.0,32.67,32.7,32.55,32.55,402000.0
2008-06-13 12:40:00,32.55,32.59,32.4,32.45,883000.0,32.55,32.59,32.4,32.45,883000.0
2008-06-13 12:50:00,32.46,32.57,32.43,32.51,543000.0,32.46,32.57,32.43,32.51,543000.0
2008-06-13 13:00:00,32.52,32.54,32.33,32.36,479000.0,32.52,32.54,32.33,32.36,479000.0
2008-06-13 13:10:00,32.38,32.55,32.37,32.55,416000.0,32.38,32.55,32.37,32.55,416000.0
2008-06-13 13:20:00,32.54,32.58,32.45,32.47,399000.0,32.54,32.58,32.45,32.47,399000.0
2008-06-13 13:30:00,32.46,32.55,32.4,32.43,434000.0,32.46,32.55,32.4,32.43,434000.0
2008-06-13 13:40:00,32.42,32.44,32.2,32.27,558000.0,32.42,32.44,32.2,32.27,558000.0
2008-06-13 13:50:00,32.28,32.35,32.25,32.32,329000.0,32.28,32.35,32.25,32.32,329000.0
2008-06-13 14:00:00,32.28,32.36,32.21,32.32,340000.0,32.28,32.36,32.21,32.32,340000.0
2008-06-13 14:10:00,32.32,32.5,32.31,32.45,495000.0,32.32,32.5,32.31,32.45,495000.0
2008-06-13 14:20:00,32.49,32.49,32.37,32.44,394000.0,32.49,32.49,32.37,32.44,394000.0
2008-06-13 14:30:00,32.45,32.51,32.39,32.46,331000.0,32.45,32.51,32.39,32.46,331000.0
2008-06-13 14:40:00,32.46,32.6,32.43,32.6,596000.0,32.46,32.6,32.43,32.6,596000.0
2008-06-13 14:50:00,32.57,32.7,32.47,32.66,510000.0,32.57,32.7,32.47,32.66,510000.0
2008-06-13 15:00:00,32.66,32.7,32.57,32.62,404000.0,32.66,32.7,32.57,32.62,404000.0
2008-06-13 15:10:00,32.62,32.67,32.46,32.5,484000.0,32.62,32.67,32.46,32.5,484000.0
2008-06-13 15:20:00,32.52,32.65,32.43,32.49,526000.0,32.52,32.65,32.43,32.49,526000.0
2008-06-13 15:30:00,32.54,32.54,32.41,32.52,562000.0,32.54,32.54,32.41,32.52,562000.0
2008-06-13 15:40:00,32.5,32.6,32.49,32.58,765000.0,32.5,32.6,32.49,32.58,765000.0
2008-06-13 15:50:00,32.59,32.72,32.59,32.71,1273000.0,32.59,32.72,32.59,32.71,1273000.0
2008-06-16 09:30:00,32.4,33.07,32.32,32.98,1822000.0,32.4,33.07,32.32,32.98,1822000.0
2008-06-16 09:40:00,32.97,32.97,32.73,32.77,635000.0,32.97,32.97,32.73,32.77,635000.0
2008-06-16 09:50:00,32.77,33.0,32.75,32.83,705000.0,32.77,33.0,32.75,32.83,705000.0
2008-06-16 10:00:00,32.82,32.96,32.78,32.86,368000.0,32.82,32.96,32.78,32.86,368000.0
2008-06-16 10:10:00,32.88,33.17,32.83,33.1,648000.0,32.88,33.17,32.83,33.1,648000.0
2008-06-16 10:20:00,33.1,33.24,33.04,33.22,763000.0,33.1,33.24,33.04,33.22,763000.0
2008-06-16 10:30:00,33.23,33.23,32.95,32.99,743000.0,33.23,33.23,32.95,32.99,743000.0
2008-06-16 10:40:00,32.99,33.18,32.96,33.18,652000.0,32.99,33.18,32.96,33.18,652000.0
2008-06-16 10:50:00,33.18,33.57,33.14,33.49,1299000.0,33.18,33.57,33.14,33.49,1299000.0
2008-06-16 11:00:00,33.47,33.57,33.31,33.33,849000.0,33.47,33.57,33.31,33.33,849000.0
2008-06-16 11:10:00,33.32,33.46,33.27,33.27,606000.0,33.32,33.46,33.27,33.27,606000.0
2008-06-16 11:20:00,33.27,33.43,33.26,33.35,370000.0,33.27,33.43,33.26,33.35,370000.0
2008-06-16 11:30:00,33.36,33.41,33.32,33.4,177000.0,33.36,33.41,33.32,33.4,177000.0
2008-06-16 11:40:00,33.39,33.39,33.27,33.27,428000.0,33.39,33.39,33.27,33.27,428000.0
2008-06-16 11:50:00,33.27,33.34,33.18,33.23,432000.0,33.27,33.34,33.18,33.23,432000.0
2008-06-16 12:00:00,33.22,33.23,33.1,33.12,446000.0,33.22,33.23,33.1,33.12,446000.0
2008-06-16 12:10:00,33.12,33.18,33.04,33.14,354000.0,33.12,33.18,33.04,33.14,354000.0
2008-06-16 12:20:00,33.15,33.26,33.15,33.25,386000.0,33.15,33.26,33.15,33.25,386000.0
2008-06-16 12:30:00,33.24,33.31,33.2,33.25,345000.0,33.24,33.31,33.2,33.25,345000.0
2008-06-16 12:40:00,33.24,33.28,33.21,33.24,258000.0,33.24,33.28,33.21,33.24,258000.0
2008-06-16 12:50:00,33.23,33.41,33.23,33.39,454000.0,33.23,33.41,33.23,33.39,454000.0
2008-06-16 13:00:00,33.4,33.4,33.3,33.35,230000.0,33.4,33.4,33.3,33.35,230000.0
2008-06-16 13:10:00,33.32,33.42,33.29,33.42,381000.0,33.32,33.42,33.29,33.42,381000.0
2008-06-16 13:20:00,33.41,33.43,33.31,33.42,330000.0,33.41,33.43,33.31,33.42,330000.0
2008-06-16 13:30:00,33.42,33.6,33.4,33.51,799000.0,33.42,33.6,33.4,33.51,799000.0
2008-06-16 13:40:00,33.52,33.7,33.52,33.67,563000.0,33.52,33.7,33.52,33.67,563000.0
2008-06-16 13:50:00,33.67,33.72,33.6,33.71,562000.0,33.67,33.72,33.6,33.71,562000.0
2008-06-16 14:00:00,33.71,33.77,33.62,33.69,700000.0,33.71,33.77,33.62,33.69,700000.0
2008-06-16 14:10:00,33.67,33.76,33.67,33.76,553000.0,33.67,33.76,33.67,33.76,553000.0
2008-06-16 14:20:00,33.76,33.87,33.73,33.75,623000.0,33.76,33.87,33.73,33.75,623000.0
2008-06-16 14:30:00,33.74,33.84,33.74,33.75,379000.0,33.74,33.84,33.74,33.75,379000.0
2008-06-16 14:40:00,33.75,33.85,33.73,33.83,418000.0,33.75,33.85,33.73,33.83,418000.0
2008-06-16 14:50:00,33.83,33.83,33.77,33.77,252000.0,33.83,33.83,33.77,33.77,252000.0
2008-06-16 15:00:00,33.78,33.78,33.53,33.6,717000.0,33.78,33.78,33.53,33.6,717000.0
2008-06-16 15:10:00,33.6,33.65,33.54,33.58,558000.0,33.6,33.65,33.54,33.58,558000.0
2008-06-16 15:20:00,33.57,33.62,33.5,33.6,472000.0,33.57,33.62,33.5,33.6,472000.0
2008-06-16 15:30:00,33.62,33.67,33.53,33.59,694000.0,33.62,33.67,33.53,33.59,694000.0
2008-06-16 15:40:00,33.58,33.61,33.46,33.56,788000.0,33.58,33.61,33.46,33.56,788000.0
2008-06-16 15:50:00,33.57,33.63,33.47,33.59,1026000.0,33.57,33.63,33.47,33.59,1026000.0
2008-06-17 09:30:00,33.9,33.99,33.8,33.96,1883000.0,33.9,33.99,33.8,33.96,1883000.0
2008-06-17 09:40:00,33.92,34.18,33.92,34.12,1352000.0,33.92,34.18,33.92,34.12,1352000.0
2008-06-17 09:50:00,34.11,34.44,34.05,34.36,1506000.0,34.11,34.44,34.05,34.36,1506000.0
2008-06-17 10:00:00,34.39,34.42,34.14,34.15,1155000.0,34.39,34.42,34.14,34.15,1155000.0
2008-06-17 10:10:00,34.15,34.32,34.15,34.27,624000.0,34.15,34.32,34.15,34.27,624000.0
2008-06-17 10:20:00,34.27,34.31,34.01,34.13,755000.0,34.27,34.31,34.01,34.13,755000.0
2008-06-17 10:30:00,34.12,34.23,34.03,34.13,615000.0,34.12,34.23,34.03,34.13,615000.0
2008-06-17 10:40:00,34.14,34.2,34.04,34.13,659000.0,34.14,34.2,34.04,34.13,659000.0
2008-06-17 10:50:00,34.16,34.28,34.1,34.24,1190000.0,34.16,34.28,34.1,34.24,1190000.0
2008-06-17 11:00:00,34.24,34.4,34.23,34.3,659000.0,34.24,34.4,34.23,34.3,659000.0
2008-06-17 11:10:00,34.33,34.37,34.2,34.32,547000.0,34.33,34.37,34.2,34.32,547000.0
2008-06-17 11:20:00,34.33,34.36,34.12,34.12,636000.0,34.33,34.36,34.12,34.12,636000.0
2008-06-17 11:30:00,34.14,34.19,34.01,34.08,690000.0,34.14,34.19,34.01,34.08,690000.0
2008-06-17 11:40:00,34.07,34.16,34.02,34.11,467000.0,34.07,34.16,34.02,34.11,467000.0
2008-06-17 11:50:00,34.1,34.19,33.86,33.89,733000.0,34.1,34.19,33.86,33.89,733000.0
2008-06-17 12:00:00,33.86,33.94,33.83,33.84,439000.0,33.86,33.94,33.83,33.84,439000.0
2008-06-17 12:10:00,33.84,33.85,33.65,33.8,684000.0,33.84,33.85,33.65,33.8,684000.0
2008-06-17 12:20:00,33.81,33.9,33.69,33.78,768000.0,33.81,33.9,33.69,33.78,768000.0
2008-06-17 12:30:00,33.77,33.81,33.7,33.76,424000.0,33.77,33.81,33.7,33.76,424000.0
2008-06-17 12:40:00,33.76,33.8,33.64,33.77,1068000.0,33.76,33.8,33.64,33.77,1068000.0
2008-06-17 12:50:00,33.77,33.8,33.67,33.79,1197000.0,33.77,33.8,33.67,33.79,1197000.0
2008-06-17 13:00:00,33.78,33.85,33.66,33.84,1243000.0,33.78,33.85,33.66,33.84,1243000.0
2008-06-17 13:10:00,33.83,33.89,33.8,33.83,284000.0,33.83,33.89,33.8,33.83,284000.0
2008-06-17 13:20:00,33.85,33.89,33.81,33.85,177000.0,33.85,33.89,33.81,33.85,177000.0
2008-06-17 13:30:00,33.86,34.05,33.86,33.99,558000.0,33.86,34.05,33.86,33.99,558000.0
2008-06-17 13:40:00,34.0,34.01,33.8,33.89,431000.0,34.0,34.01,33.8,33.89,431000.0
2008-06-17 13:50:00,33.9,33.94,33.88,33.89,126000.0,33.9,33.94,33.88,33.89,126000.0
2008-06-17 14:00:00,33.89,34.0,33.87,33.96,440000.0,33.89,34.0,33.87,33.96,440000.0
2008-06-17 14:10:00,33.96,33.98,33.93,33.95,381000.0,33.96,33.98,33.93,33.95,381000.0
2008-06-17 14:20:00,33.96,33.97,33.84,33.87,344000.0,33.96,33.97,33.84,33.87,344000.0
2008-06-17 14:30:00,33.87,33.87,33.77,33.78,485000.0,33.87,33.87,33.77,33.78,485000.0
2008-06-17 14:40:00,33.77,33.87,33.75,33.78,487000.0,33.77,33.87,33.75,33.78,487000.0
2008-06-17 14:50:00,33.77,33.82,33.6,33.67,1105000.0,33.77,33.82,33.6,33.67,1105000.0
2008-06-17 15:00:00,33.67,33.69,33.35,33.48,886000.0,33.67,33.69,33.35,33.48,886000.0
2008-06-17 15:10:00,33.45,33.53,33.21,33.21,707000.0,33.45,33.53,33.21,33.21,707000.0
2008-06-17 15:20:00,33.2,33.29,33.09,33.28,1638000.0,33.2,33.29,33.09,33.28,1638000.0
2008-06-17 15:30:00,33.25,33.38,33.12,33.23,1146000.0,33.25,33.38,33.12,33.23,1146000.0
2008-06-17 15:40:00,33.25,33.3,33.15,33.27,765000.0,33.25,33.3,33.15,33.27,765000.0
2008-06-17 15:50:00,33.27,33.29,33.18,33.26,1152000.0,33.27,33.29,33.18,33.26,1152000.0
2008-06-18 09:30:00,32.82,33.49,32.8,33.29,1542000.0,32.82,33.49,32.8,33.29,1542000.0
2008-06-18 09:40:00,33.3,33.5,33.2,33.43,1652000.0,33.3,33.5,33.2,33.43,1652000.0
2008-06-18 09:50:00,33.41,33.54,33.11,33.24,1305000.0,33.41,33.54,33.11,33.24,1305000.0
2008-06-18 10:00:00,33.23,33.4,33.14,33.37,481000.0,33.23,33.4,33.14,33.37,481000.0
2008-06-18 10:10:00,33.37,33.37,33.24,33.33,718000.0,33.37,33.37,33.24,33.33,718000.0
2008-06-18 10:20:00,33.33,33.37,33.09,33.14,545000.0,33.33,33.37,33.09,33.14,545000.0
2008-06-18 10:30:00,33.14,33.19,32.86,32.9,881000.0,33.14,33.19,32.86,32.9,881000.0
2008-06-18 10:40:00,32.87,33.0,32.83,32.84,701000.0,32.87,33.0,32.83,32.84,701000.0
2008-06-18 10:50:00,32.84,32.85,32.69,32.75,872000.0,32.84,32.85,32.69,32.75,872000.0
2008-06-18 11:00:00,32.73,32.84,32.72,32.83,552000.0,32.73,32.84,32.72,32.83,552000.0
2008-06-18 11:10:00,32.83,32.9,32.66,32.75,996000.0,32.83,32.9,32.66,32.75,996000.0
2008-06-18 11:20:00,32.77,32.8,32.7,32.77,211000.0,32.77,32.8,32.7,32.77,211000.0
2008-06-18 11:30:00,32.77,32.97,32.75,32.8,1015000.0,32.77,32.97,32.75,32.8,1015000.0
2008-06-18 11:40:00,32.83,32.94,32.76,32.94,478000.0,32.83,32.94,32.76,32.94,478000.0
2008-06-18 11:50:00,32.92,33.17,32.87,33.06,1538000.0,32.92,33.17,32.87,33.06,1538000.0
2008-06-18 12:00:00,33.05,33.14,33.01,33.13,252000.0,33.05,33.14,33.01,33.13,252000.0
2008-06-18 12:10:00,33.14,33.34,33.13,33.27,1388000.0,33.14,33.34,33.13,33.27,1388000.0
2008-06-18 12:20:00,33.25,33.27,33.13,33.15,601000.0,33.25,33.27,33.13,33.15,601000.0
2008-06-18 12:30:00,33.13,33.24,33.13,33.17,143000.0,33.13,33.24,33.13,33.17,143000.0
2008-06-18 12:40:00,33.2,33.21,33.06,33.11,317000.0,33.2,33.21,33.06,33.11,317000.0
2008-06-18 12:50:00,33.1,33.14,33.05,33.11,339000.0,33.1,33.14,33.05,33.11,339000.0
2008-06-18 13:00:00,33.11,33.19,33.05,33.08,549000.0,33.11,33.19,33.05,33.08,549000.0
2008-06-18 13:10:00,33.08,33.1,33.0,33.02,329000.0,33.08,33.1,33.0,33.02,329000.0
2008-06-18 13:20:00,33.03,33.1,32.93,32.93,238000.0,33.03,33.1,32.93,32.93,238000.0
2008-06-18 13:30:00,32.94,33.0,32.88,32.89,225000.0,32.94,33.0,32.88,32.89,225000.0
2008-06-18 13:40:00,32.89,32.98,32.88,32.94,193000.0,32.89,32.98,32.88,32.94,193000.0
2008-06-18 13:50:00,32.96,33.07,32.94,33.02,189000.0,32.96,33.07,32.94,33.02,189000.0
2008-06-18 14:00:00,33.0,33.18,33.0,33.16,252000.0,33.0,33.18,33.0,33.16,252000.0
2008-06-18 14:10:00,33.18,33.21,33.01,33.01,828000.0,33.18,33.21,33.01,33.01,828000.0
2008-06-18 14:20:00,33.01,33.07,32.8,32.83,813000.0,33.01,33.07,32.8,32.83,813000.0
2008-06-18 14:30:00,32.82,32.88,32.76,32.86,668000.0,32.82,32.88,32.76,32.86,668000.0
2008-06-18 14:40:00,32.84,32.95,32.84,32.9,273000.0,32.84,32.95,32.84,32.9,273000.0
2008-06-18 14:50:00,32.89,33.03,32.83,32.98,392000.0,32.89,33.03,32.83,32.98,392000.0
2008-06-18 15:00:00,32.97,33.09,32.91,33.09,333000.0,32.97,33.09,32.91,33.09,333000.0
2008-06-18 15:10:00,33.08,33.24,33.08,33.18,806000.0,33.08,33.24,33.08,33.18,806000.0
2008-06-18 15:20:00,33.21,33.28,33.09,33.23,681000.0,33.21,33.28,33.09,33.23,681000.0
2008-06-18 15:30:00,33.21,33.23,33.1,33.17,453000.0,33.21,33.23,33.1,33.17,453000.0
2008-06-18 15:40:00,33.15,33.21,33.03,33.1,707000.0,33.15,33.21,33.03,33.1,707000.0
2008-06-18 15:50:00,33.11,33.25,33.09,33.23,1167000.0,33.11,33.25,33.09,33.23,1167000.0
2008-06-19 09:30:00,32.96,33.36,32.8,33.26,1271000.0,32.96,33.36,32.8,33.26,1271000.0
2008-06-19 09:40:00,33.26,33.37,32.9,33.05,1012000.0,33.26,33.37,32.9,33.05,1012000.0
2008-06-19 09:50:00,33.05,33.12,32.91,33.0,1035000.0,33.05,33.12,32.91,33.0,1035000.0
2008-06-19 10:00:00,33.01,33.01,32.65,32.69,1278000.0,33.01,33.01,32.65,32.69,1278000.0
2008-06-19 10:10:00,32.68,32.85,32.62,32.74,636000.0,32.68,32.85,32.62,32.74,636000.0
2008-06-19 10:20:00,32.72,33.06,32.72,33.0,652000.0,32.72,33.06,32.72,33.0,652000.0
2008-06-19 10:30:00,32.99,33.16,32.94,33.07,680000.0,32.99,33.16,32.94,33.07,680000.0
2008-06-19 10:40:00,33.08,33.1,32.94,33.07,536000.0,33.08,33.1,32.94,33.07,536000.0
2008-06-19 10:50:00,33.06,33.2,33.05,33.17,603000.0,33.06,33.2,33.05,33.17,603000.0
2008-06-19 11:00:00,33.17,33.27,33.03,33.11,867000.0,33.17,33.27,33.03,33.11,867000.0
2008-06-19 11:10:00,33.11,33.11,32.83,32.9,649000.0,33.11,33.11,32.83,32.9,649000.0
2008-06-19 11:20:00,32.89,32.97,32.73,32.82,509000.0,32.89,32.97,32.73,32.82,509000.0
2008-06-19 11:30:00,32.85,32.89,32.75,32.8,329000.0,32.85,32.89,32.75,32.8,329000.0
2008-06-19 11:40:00,32.8,32.84,32.7,32.76,417000.0,32.8,32.84,32.7,32.76,417000.0
2008-06-19 11:50:00,32.77,32.89,32.7,32.81,422000.0,32.77,32.89,32.7,32.81,422000.0
2008-06-19 12:00:00,32.79,32.99,32.79,32.95,480000.0,32.79,32.99,32.79,32.95,480000.0
2008-06-19 12:10:00,32.98,33.12,32.93,32.94,749000.0,32.98,33.12,32.93,32.94,749000.0
2008-06-19 12:20:00,32.94,33.1,32.91,32.95,386000.0,32.94,33.1,32.91,32.95,386000.0
2008-06-19 12:30:00,32.95,33.07,32.95,32.97,247000.0,32.95,33.07,32.95,32.97,247000.0
2008-06-19 12:40:00,32.97,32.98,32.8,32.88,586000.0,32.97,32.98,32.8,32.88,586000.0
2008-06-19 12:50:00,32.88,32.97,32.85,32.87,198000.0,32.88,32.97,32.85,32.87,198000.0
2008-06-19 13:00:00,32.86,32.95,32.86,32.95,167000.0,32.86,32.95,32.86,32.95,167000.0
2008-06-19 13:10:00,32.95,33.02,32.95,32.97,199000.0,32.95,33.02,32.95,32.97,199000.0
2008-06-19 13:20:00,32.98,33.1,32.94,33.07,422000.0,32.98,33.1,32.94,33.07,422000.0
2008-06-19 13:30:00,33.07,33.1,32.98,33.1,319000.0,33.07,33.1,32.98,33.1,319000.0
2008-06-19 13:40:00,33.08,33.1,32.93,32.97,302000.0,33.08,33.1,32.93,32.97,302000.0
2008-06-19 13:50:00,32.97,33.06,32.94,33.0,168000.0,32.97,33.06,32.94,33.0,168000.0
2008-06-19 14:00:00,33.05,33.05,32.9,32.99,284000.0,33.05,33.05,32.9,32.99,284000.0
2008-06-19 14:10:00,32.96,33.02,32.93,33.0,184000.0,32.96,33.02,32.93,33.0,184000.0
2008-06-19 14:20:00,33.0,33.27,32.99,33.26,764000.0,33.0,33.27,32.99,33.26,764000.0
2008-06-19 14:30:00,33.26,33.4,33.21,33.38,885000.0,33.26,33.4,33.21,33.38,885000.0
2008-06-19 14:40:00,33.4,33.49,33.3,33.33,925000.0,33.4,33.49,33.3,33.33,925000.0
2008-06-19 14:50:00,33.33,33.39,33.22,33.39,536000.0,33.33,33.39,33.22,33.39,536000.0
2008-06-19 15:00:00,33.39,33.6,33.36,33.44,1138000.0,33.39,33.6,33.36,33.44,1138000.0
2008-06-19 15:10:00,33.45,33.59,33.43,33.52,593000.0,33.45,33.59,33.43,33.52,593000.0
2008-06-19 15:20:00,33.53,33.57,33.47,33.53,585000.0,33.53,33.57,33.47,33.53,585000.0
2008-06-19 15:30:00,33.54,33.59,33.38,33.4,638000.0,33.54,33.59,33.38,33.4,638000.0
2008-06-19 15:40:00,33.38,33.5,33.38,33.4,528000.0,33.38,33.5,33.38,33.4,528000.0
2008-06-19 15:50:00,33.42,33.58,33.41,33.54,1039000.0,33.42,33.58,33.41,33.54,1039000.0
2008-06-20 09:30:00,33.18,33.23,33.0,33.05,1614000.0,33.18,33.23,33.0,33.05,1614000.0
2008-06-20 09:40:00,33.05,33.08,32.8,32.83,1434000.0,33.05,33.08,32.8,32.83,1434000.0
2008-06-20 09:50:00,32.82,32.95,32.76,32.93,907000.0,32.82,32.95,32.76,32.93,907000.0
2008-06-20 10:00:00,32.93,32.93,32.71,32.76,837000.0,32.93,32.93,32.71,32.76,837000.0
2008-06-20 10:10:00,32.77,32.92,32.74,32.88,480000.0,32.77,32.92,32.74,32.88,480000.0
2008-06-20 10:20:00,32.88,32.89,32.73,32.83,510000.0,32.88,32.89,32.73,32.83,510000.0
2008-06-20 10:30:00,32.8,32.83,32.51,32.6,968000.0,32.8,32.83,32.51,32.6,968000.0
2008-06-20 10:40:00,32.63,32.77,32.6,32.68,939000.0,32.63,32.77,32.6,32.68,939000.0
2008-06-20 10:50:00,32.67,32.7,32.54,32.67,604000.0,32.67,32.7,32.54,32.67,604000.0
2008-06-20 11:00:00,32.65,32.69,32.53,32.61,457000.0,32.65,32.69,32.53,32.61,457000.0
2008-06-20 11:10:00,32.62,32.66,32.47,32.61,753000.0,32.62,32.66,32.47,32.61,753000.0
2008-06-20 11:20:00,32.61,32.76,32.58,32.66,563000.0,32.61,32.76,32.58,32.66,563000.0
2008-06-20 11:30:00,32.68,32.72,32.63,32.69,296000.0,32.68,32.72,32.63,32.69,296000.0
2008-06-20 11:40:00,32.65,32.8,32.64,32.66,473000.0,32.65,32.8,32.64,32.66,473000.0
2008-06-20 11:50:00,32.66,32.77,32.65,32.74,143000.0,32.66,32.77,32.65,32.74,143000.0
2008-06-20 12:00:00,32.73,32.76,32.64,32.65,255000.0,32.73,32.76,32.64,32.65,255000.0
2008-06-20 12:10:00,32.65,32.67,32.59,32.65,358000.0,32.65,32.67,32.59,32.65,358000.0
2008-06-20 12:20:00,32.66,32.7,32.59,32.68,342000.0,32.66,32.7,32.59,32.68,342000.0
2008-06-20 12:30:00,32.68,32.7,32.59,32.63,349000.0,32.68,32.7,32.59,32.63,349000.0
2008-06-20 12:40:00,32.64,32.66,32.51,32.51,226000.0,32.64,32.66,32.51,32.51,226000.0
2008-06-20 12:50:00,32.53,32.57,32.35,32.42,458000.0,32.53,32.57,32.35,32.42,458000.0
2008-06-20 13:00:00,32.42,32.56,32.35,32.54,508000.0,32.42,32.56,32.35,32.54,508000.0
2008-06-20 13:10:00,32.57,32.62,32.5,32.52,246000.0,32.57,32.62,32.5,32.52,246000.0
2008-06-20 13:20:00,32.52,32.52,32.38,32.43,342000.0,32.52,32.52,32.38,32.43,342000.0
2008-06-20 13:30:00,32.44,32.52,32.4,32.47,353000.0,32.44,32.52,32.4,32.47,353000.0
2008-06-20 13:40:00,32.5,32.5,32.39,32.47,136000.0,32.5,32.5,32.39,32.47,136000.0
2008-06-20 13:50:00,32.45,32.48,32.35,32.38,217000.0,32.45,32.48,32.35,32.38,217000.0
2008-06-20 14:00:00,32.4,32.4,32.31,32.39,355000.0,32.4,32.4,32.31,32.39,355000.0
2008-06-20 14:10:00,32.4,32.4,32.24,32.29,430000.0,32.4,32.4,32.24,32.29,430000.0
2008-06-20 14:20:00,32.3,32.33,32.24,32.33,391000.0,32.3,32.33,32.24,32.33,391000.0
2008-06-20 14:30:00,32.3,32.35,32.21,32.22,356000.0,32.3,32.35,32.21,32.22,356000.0
2008-06-20 14:40:00,32.22,32.3,32.16,32.16,340000.0,32.22,32.3,32.16,32.16,340000.0
2008-06-20 14:50:00,32.18,32.2,32.06,32.07,663000.0,32.18,32.2,32.06,32.07,663000.0
2008-06-20 15:00:00,32.07,32.13,32.01,32.04,651000.0,32.07,32.13,32.01,32.04,651000.0
2008-06-20 15:10:00,32.06,32.17,32.0,32.11,720000.0,32.06,32.17,32.0,32.11,720000.0
2008-06-20 15:20:00,32.11,32.35,32.1,32.27,877000.0,32.11,32.35,32.1,32.27,877000.0
2008-06-20 15:30:00,32.27,32.4,32.16,32.23,733000.0,32.27,32.4,32.16,32.23,733000.0
2008-06-20 15:40:00,32.25,32.38,32.23,32.32,1082000.0,32.25,32.38,32.23,32.32,1082000.0
2008-06-20 15:50:00,32.33,32.35,32.23,32.27,1371000.0,32.33,32.35,32.23,32.27,1371000.0
2008-06-23 09:30:00,32.4,32.47,32.05,32.43,1627000.0,32.4,32.47,32.05,32.43,1627000.0
2008-06-23 09:40:00,32.4,32.6,32.38,32.56,1292000.0,32.4,32.6,32.38,32.56,1292000.0
2008-06-23 09:50:00,32.52,32.69,32.18,32.2,1289000.0,32.52,32.69,32.18,32.2,1289000.0
2008-06-23 10:00:00,32.2,32.46,32.18,32.33,861000.0,32.2,32.46,32.18,32.33,861000.0
2008-06-23 10:10:00,32.33,32.43,32.29,32.29,427000.0,32.33,32.43,32.29,32.29,427000.0
2008-06-23 10:20:00,32.27,32.34,32.21,32.28,221000.0,32.27,32.34,32.21,32.28,221000.0
2008-06-23 10:30:00,32.29,32.51,32.29,32.41,588000.0,32.29,32.51,32.29,32.41,588000.0
2008-06-23 10:40:00,32.4,32.45,32.25,32.3,328000.0,32.4,32.45,32.25,32.3,328000.0
2008-06-23 10:50:00,32.3,32.3,31.9,32.04,749000.0,32.3,32.3,31.9,32.04,749000.0
2008-06-23 11:00:00,32.02,32.03,31.86,31.87,453000.0,32.02,32.03,31.86,31.87,453000.0
2008-06-23 11:10:00,31.87,31.89,31.6,31.61,1054000.0,31.87,31.89,31.6,31.61,1054000.0
2008-06-23 11:20:00,31.61,31.73,31.57,31.7,498000.0,31.61,31.73,31.57,31.7,498000.0
2008-06-23 11:30:00,31.7,31.8,31.7,31.72,267000.0,31.7,31.8,31.7,31.72,267000.0
2008-06-23 11:40:00,31.72,31.75,31.57,31.63,753000.0,31.72,31.75,31.57,31.63,753000.0
2008-06-23 11:50:00,31.62,31.94,31.59,31.88,420000.0,31.62,31.94,31.59,31.88,420000.0
2008-06-23 12:00:00,31.93,31.93,31.75,31.85,234000.0,31.93,31.93,31.75,31.85,234000.0
2008-06-23 12:10:00,31.8,31.84,31.73,31.75,156000.0,31.8,31.84,31.73,31.75,156000.0
2008-06-23 12:20:00,31.77,31.77,31.65,31.66,292000.0,31.77,31.77,31.65,31.66,292000.0
2008-06-23 12:30:00,31.68,31.7,31.67,31.69,331000.0,31.68,31.7,31.67,31.69,331000.0
2008-06-23 12:40:00,31.7,31.75,31.57,31.73,639000.0,31.7,31.75,31.57,31.73,639000.0
2008-06-23 12:50:00,31.7,31.9,31.68,31.88,333000.0,31.7,31.9,31.68,31.88,333000.0
2008-06-23 13:00:00,31.87,32.03,31.87,31.99,446000.0,31.87,32.03,31.87,31.99,446000.0
2008-06-23 13:10:00,31.98,32.02,31.89,31.9,715000.0,31.98,32.02,31.89,31.9,715000.0
2008-06-23 13:20:00,31.91,32.02,31.9,31.96,256000.0,31.91,32.02,31.9,31.96,256000.0
2008-06-23 13:30:00,31.97,32.15,31.92,32.1,539000.0,31.97,32.15,31.92,32.1,539000.0
2008-06-23 13:40:00,32.1,32.25,32.1,32.23,488000.0,32.1,32.25,32.1,32.23,488000.0
2008-06-23 13:50:00,32.22,32.25,32.11,32.19,323000.0,32.22,32.25,32.11,32.19,323000.0
2008-06-23 14:00:00,32.19,32.45,32.07,32.36,1063000.0,32.19,32.45,32.07,32.36,1063000.0
2008-06-23 14:10:00,32.35,32.5,32.34,32.48,508000.0,32.35,32.5,32.34,32.48,508000.0
2008-06-23 14:20:00,32.45,32.48,32.33,32.34,456000.0,32.45,32.48,32.33,32.34,456000.0
2008-06-23 14:30:00,32.36,32.39,32.31,32.31,166000.0,32.36,32.39,32.31,32.31,166000.0
2008-06-23 14:40:00,32.33,32.36,32.15,32.17,264000.0,32.33,32.36,32.15,32.17,264000.0
2008-06-23 14:50:00,32.19,32.23,32.1,32.15,536000.0,32.19,32.23,32.1,32.15,536000.0
2008-06-23 15:00:00,32.18,32.23,32.13,32.18,277000.0,32.18,32.23,32.13,32.18,277000.0
2008-06-23 15:10:00,32.2,32.22,32.07,32.09,371000.0,32.2,32.22,32.07,32.09,371000.0
2008-06-23 15:20:00,32.08,32.15,31.99,32.1,437000.0,32.08,32.15,31.99,32.1,437000.0
2008-06-23 15:30:00,32.1,32.15,31.93,31.99,565000.0,32.1,32.15,31.93,31.99,565000.0
2008-06-23 15:40:00,32.01,32.03,31.8,31.81,759000.0,32.01,32.03,31.8,31.81,759000.0
2008-06-23 15:50:00,31.81,31.9,31.77,31.87,926000.0,31.81,31.9,31.77,31.87,926000.0
2008-06-24 09:30:00,31.5,31.73,31.4,31.66,1598000.0,31.5,31.73,31.4,31.66,1598000.0
2008-06-24 09:40:00,31.66,31.7,31.04,31.17,1873000.0,31.66,31.7,31.04,31.17,1873000.0
2008-06-24 09:50:00,31.17,31.23,31.06,31.13,1180000.0,31.17,31.23,31.06,31.13,1180000.0
2008-06-24 10:00:00,31.15,31.15,30.7,30.7,1887000.0,31.15,31.15,30.7,30.7,1887000.0
2008-06-24 10:10:00,30.71,30.9,30.68,30.77,1135000.0,30.71,30.9,30.68,30.77,1135000.0
2008-06-24 10:20:00,30.81,30.81,30.56,30.62,1097000.0,30.81,30.81,30.56,30.62,1097000.0
2008-06-24 10:30:00,30.62,30.7,30.32,30.42,1955000.0,30.62,30.7,30.32,30.42,1955000.0
2008-06-24 10:40:00,30.39,30.69,30.36,30.65,1402000.0,30.39,30.69,30.36,30.65,1402000.0
2008-06-24 10:50:00,30.65,30.95,30.61,30.87,1474000.0,30.65,30.95,30.61,30.87,1474000.0
2008-06-24 11:00:00,30.9,31.0,30.82,30.92,906000.0,30.9,31.0,30.82,30.92,906000.0
2008-06-24 11:10:00,30.95,31.2,30.84,31.16,1208000.0,30.95,31.2,30.84,31.16,1208000.0
2008-06-24 11:20:00,31.13,31.17,30.96,30.99,666000.0,31.13,31.17,30.96,30.99,666000.0
2008-06-24 11:30:00,30.99,31.08,30.89,31.03,574000.0,30.99,31.08,30.89,31.03,574000.0
2008-06-24 11:40:00,31.03,31.35,31.02,31.34,834000.0,31.03,31.35,31.02,31.34,834000.0
2008-06-24 11:50:00,31.34,31.38,31.24,31.3,1194000.0,31.34,31.38,31.24,31.3,1194000.0
2008-06-24 12:00:00,31.29,31.34,31.18,31.22,998000.0,31.29,31.34,31.18,31.22,998000.0
2008-06-24 12:10:00,31.22,31.35,31.2,31.26,747000.0,31.22,31.35,31.2,31.26,747000.0
2008-06-24 12:20:00,31.24,31.75,31.21,31.63,2119000.0,31.24,31.75,31.21,31.63,2119000.0
2008-06-24 12:30:00,31.65,31.86,31.62,31.69,1123000.0,31.65,31.86,31.62,31.69,1123000.0
2008-06-24 12:40:00,31.73,31.73,31.56,31.59,714000.0,31.73,31.73,31.56,31.59,714000.0
2008-06-24 12:50:00,31.6,31.6,31.43,31.46,494000.0,31.6,31.6,31.43,31.46,494000.0
2008-06-24 13:00:00,31.49,31.6,31.47,31.6,404000.0,31.49,31.6,31.47,31.6,404000.0
2008-06-24 13:10:00,31.6,31.63,31.34,31.49,476000.0,31.6,31.63,31.34,31.49,476000.0
2008-06-24 13:20:00,31.5,31.75,31.5,31.51,902000.0,31.5,31.75,31.5,31.51,902000.0
2008-06-24 13:30:00,31.51,31.56,31.35,31.4,389000.0,31.51,31.56,31.35,31.4,389000.0
2008-06-24 13:40:00,31.4,31.42,31.25,31.36,490000.0,31.4,31.42,31.25,31.36,490000.0
2008-06-24 13:50:00,31.36,31.47,31.33,31.42,396000.0,31.36,31.47,31.33,31.42,396000.0
2008-06-24 14:00:00,31.42,31.65,31.4,31.54,670000.0,31.42,31.65,31.4,31.54,670000.0
2008-06-24 14:10:00,31.53,31.62,31.45,31.62,644000.0,31.53,31.62,31.45,31.62,644000.0
2008-06-24 14:20:00,31.6,31.71,31.58,31.61,596000.0,31.6,31.71,31.58,31.61,596000.0
2008-06-24 14:30:00,31.61,31.61,31.22,31.23,868000.0,31.61,31.61,31.22,31.23,868000.0
2008-06-24 14:40:00,31.25,31.29,31.04,31.14,803000.0,31.25,31.29,31.04,31.14,803000.0
2008-06-24 14:50:00,31.12,31.22,31.07,31.16,528000.0,31.12,31.22,31.07,31.16,528000.0
2008-06-24 15:00:00,31.16,31.29,31.07,31.13,631000.0,31.16,31.29,31.07,31.13,631000.0
2008-06-24 15:10:00,31.12,31.16,30.96,30.99,534000.0,31.12,31.16,30.96,30.99,534000.0
2008-06-24 15:20:00,30.99,31.1,30.97,31.04,587000.0,30.99,31.1,30.97,31.04,587000.0
2008-06-24 15:30:00,31.04,31.1,30.82,30.86,828000.0,31.04,31.1,30.82,30.86,828000.0
2008-06-24 15:40:00,30.86,30.89,30.56,30.64,1177000.0,30.86,30.89,30.56,30.64,1177000.0
2008-06-24 15:50:00,30.63,30.75,30.58,30.7,1343000.0,30.63,30.75,30.58,30.7,1343000.0
2008-06-25 09:30:00,31.45,31.74,31.1,31.7,2367000.0,31.45,31.74,31.1,31.7,2367000.0
2008-06-25 09:40:00,31.71,31.93,31.68,31.89,2033000.0,31.71,31.93,31.68,31.89,2033000.0
2008-06-25 09:50:00,31.84,32.13,31.84,31.96,1458000.0,31.84,32.13,31.84,31.96,1458000.0
2008-06-25 10:00:00,31.98,32.25,31.92,32.2,2104000.0,31.98,32.25,31.92,32.2,2104000.0
2008-06-25 10:10:00,32.21,32.33,32.14,32.3,1585000.0,32.21,32.33,32.14,32.3,1585000.0
2008-06-25 10:20:00,32.31,32.47,32.23,32.34,1165000.0,32.31,32.47,32.23,32.34,1165000.0
2008-06-25 10:30:00,32.36,32.67,32.3,32.52,2307000.0,32.36,32.67,32.3,32.52,2307000.0
2008-06-25 10:40:00,32.52,32.74,32.52,32.6,1223000.0,32.52,32.74,32.52,32.6,1223000.0
2008-06-25 10:50:00,32.6,32.67,32.47,32.52,938000.0,32.6,32.67,32.47,32.52,938000.0
2008-06-25 11:00:00,32.56,32.57,32.25,32.35,1040000.0,32.56,32.57,32.25,32.35,1040000.0
2008-06-25 11:10:00,32.35,32.45,32.23,32.38,1162000.0,32.35,32.45,32.23,32.38,1162000.0
2008-06-25 11:20:00,32.4,32.45,32.18,32.28,922000.0,32.4,32.45,32.18,32.28,922000.0
2008-06-25 11:30:00,32.28,32.38,32.24,32.29,394000.0,32.28,32.38,32.24,32.29,394000.0
2008-06-25 11:40:00,32.28,32.29,32.15,32.18,396000.0,32.28,32.29,32.15,32.18,396000.0
2008-06-25 11:50:00,32.21,32.49,32.21,32.46,558000.0,32.21,32.49,32.21,32.46,558000.0
2008-06-25 12:00:00,32.46,32.52,32.41,32.52,428000.0,32.46,32.52,32.41,32.52,428000.0
2008-06-25 12:10:00,32.51,32.54,32.45,32.53,285000.0,32.51,32.54,32.45,32.53,285000.0
2008-06-25 12:20:00,32.53,32.65,32.51,32.63,530000.0,32.53,32.65,32.51,32.63,530000.0
2008-06-25 12:30:00,32.63,32.75,32.61,32.69,1004000.0,32.63,32.75,32.61,32.69,1004000.0
2008-06-25 12:40:00,32.69,32.7,32.58,32.62,429000.0,32.69,32.7,32.58,32.62,429000.0
2008-06-25 12:50:00,32.62,32.66,32.5,32.56,520000.0,32.62,32.66,32.5,32.56,520000.0
2008-06-25 13:00:00,32.55,32.58,32.46,32.51,533000.0,32.55,32.58,32.46,32.51,533000.0
2008-06-25 13:10:00,32.52,32.65,32.48,32.49,308000.0,32.52,32.65,32.48,32.49,308000.0
2008-06-25 13:20:00,32.48,32.57,32.42,32.55,207000.0,32.48,32.57,32.42,32.55,207000.0
2008-06-25 13:30:00,32.56,32.6,32.43,32.47,297000.0,32.56,32.6,32.43,32.47,297000.0
2008-06-25 13:40:00,32.49,32.55,32.46,32.54,280000.0,32.49,32.55,32.46,32.54,280000.0
2008-06-25 13:50:00,32.55,32.62,32.54,32.59,297000.0,32.55,32.62,32.54,32.59,297000.0
2008-06-25 14:00:00,32.56,32.62,32.55,32.57,356000.0,32.56,32.62,32.55,32.57,356000.0
2008-06-25 14:10:00,32.59,32.67,32.36,32.67,1458000.0,32.59,32.67,32.36,32.67,1458000.0
2008-06-25 14:20:00,32.67,32.69,32.42,32.42,979000.0,32.67,32.69,32.42,32.42,979000.0
2008-06-25 14:30:00,32.4,32.74,32.35,32.5,1711000.0,32.4,32.74,32.35,32.5,1711000.0
2008-06-25 14:40:00,32.5,32.89,32.49,32.76,1821000.0,32.5,32.89,32.49,32.76,1821000.0
2008-06-25 14:50:00,32.78,33.15,32.78,33.02,1604000.0,32.78,33.15,32.78,33.02,1604000.0
2008-06-25 15:00:00,33.05,33.31,33.01,33.19,1427000.0,33.05,33.31,33.01,33.19,1427000.0
2008-06-25 15:10:00,33.2,33.2,32.98,33.03,1055000.0,33.2,33.2,32.98,33.03,1055000.0
2008-06-25 15:20:00,33.01,33.09,32.88,32.98,1342000.0,33.01,33.09,32.88,32.98,1342000.0
2008-06-25 15:30:00,33.0,33.1,32.68,32.79,1754000.0,33.0,33.1,32.68,32.79,1754000.0
2008-06-25 15:40:00,32.8,32.98,32.75,32.82,1413000.0,32.8,32.98,32.75,32.82,1413000.0
2008-06-25 15:50:00,32.82,33.21,32.82,33.2,1874000.0,32.82,33.21,32.82,33.2,1874000.0
2008-06-26 09:30:00,32.31,32.6,32.21,32.4,2068000.0,32.31,32.6,32.21,32.4,2068000.0
2008-06-26 09:40:00,32.42,32.8,32.32,32.45,1404000.0,32.42,32.8,32.32,32.45,1404000.0
2008-06-26 09:50:00,32.42,32.75,32.4,32.61,1348000.0,32.42,32.75,32.4,32.61,1348000.0
2008-06-26 10:00:00,32.62,32.74,32.45,32.74,1417000.0,32.62,32.74,32.45,32.74,1417000.0
2008-06-26 10:10:00,32.74,32.78,32.4,32.59,990000.0,32.74,32.78,32.4,32.59,990000.0
2008-06-26 10:20:00,32.62,32.7,32.56,32.66,557000.0,32.62,32.7,32.56,32.66,557000.0
2008-06-26 10:30:00,32.63,32.63,32.33,32.4,777000.0,32.63,32.63,32.33,32.4,777000.0
2008-06-26 10:40:00,32.4,32.58,32.33,32.48,648000.0,32.4,32.58,32.33,32.48,648000.0
2008-06-26 10:50:00,32.47,32.54,32.25,32.3,626000.0,32.47,32.54,32.25,32.3,626000.0
2008-06-26 11:00:00,32.3,32.31,32.03,32.11,1199000.0,32.3,32.31,32.03,32.11,1199000.0
2008-06-26 11:10:00,32.09,32.15,31.87,31.9,1328000.0,32.09,32.15,31.87,31.9,1328000.0
2008-06-26 11:20:00,31.88,32.08,31.82,32.02,1066000.0,31.88,32.08,31.82,32.02,1066000.0
2008-06-26 11:30:00,32.02,32.19,31.91,31.95,564000.0,32.02,32.19,31.91,31.95,564000.0
2008-06-26 11:40:00,31.97,32.08,31.9,31.9,461000.0,31.97,32.08,31.9,31.9,461000.0
2008-06-26 11:50:00,31.93,31.94,31.76,31.88,834000.0,31.93,31.94,31.76,31.88,834000.0
2008-06-26 12:00:00,31.9,31.91,31.67,31.68,582000.0,31.9,31.91,31.67,31.68,582000.0
2008-06-26 12:10:00,31.71,31.81,31.65,31.75,489000.0,31.71,31.81,31.65,31.75,489000.0
2008-06-26 12:20:00,31.74,31.77,31.65,31.68,440000.0,31.74,31.77,31.65,31.68,440000.0
2008-06-26 12:30:00,31.68,31.78,31.56,31.73,643000.0,31.68,31.78,31.56,31.73,643000.0
2008-06-26 12:40:00,31.73,31.95,31.72,31.86,479000.0,31.73,31.95,31.72,31.86,479000.0
2008-06-26 12:50:00,31.86,32.1,31.78,32.0,644000.0,31.86,32.1,31.78,32.0,644000.0
2008-06-26 13:00:00,32.0,32.12,31.8,31.86,446000.0,32.0,32.12,31.8,31.86,446000.0
2008-06-26 13:10:00,31.86,31.93,31.74,31.83,270000.0,31.86,31.93,31.74,31.83,270000.0
2008-06-26 13:20:00,31.83,31.89,31.76,31.8,382000.0,31.83,31.89,31.76,31.8,382000.0
2008-06-26 13:30:00,31.78,31.86,31.62,31.69,436000.0,31.78,31.86,31.62,31.69,436000.0
2008-06-26 13:40:00,31.67,31.82,31.67,31.72,273000.0,31.67,31.82,31.67,31.72,273000.0
2008-06-26 13:50:00,31.72,31.84,31.63,31.77,469000.0,31.72,31.84,31.63,31.77,469000.0
2008-06-26 14:00:00,31.76,31.88,31.7,31.85,392000.0,31.76,31.88,31.7,31.85,392000.0
2008-06-26 14:10:00,31.85,32.03,31.77,31.79,729000.0,31.85,32.03,31.77,31.79,729000.0
2008-06-26 14:20:00,31.8,31.83,31.45,31.71,1287000.0,31.8,31.83,31.45,31.71,1287000.0
2008-06-26 14:30:00,31.7,31.73,31.55,31.58,470000.0,31.7,31.73,31.55,31.58,470000.0
2008-06-26 14:40:00,31.57,31.64,31.45,31.53,667000.0,31.57,31.64,31.45,31.53,667000.0
2008-06-26 14:50:00,31.55,31.73,31.55,31.64,563000.0,31.55,31.73,31.55,31.64,563000.0
2008-06-26 15:00:00,31.64,31.95,31.64,31.82,972000.0,31.64,31.95,31.64,31.82,972000.0
2008-06-26 15:10:00,31.83,31.83,31.6,31.67,615000.0,31.83,31.83,31.6,31.67,615000.0
2008-06-26 15:20:00,31.69,31.88,31.67,31.71,593000.0,31.69,31.88,31.67,31.71,593000.0
2008-06-26 15:30:00,31.7,31.84,31.62,31.75,937000.0,31.7,31.84,31.62,31.75,937000.0
2008-06-26 15:40:00,31.77,31.81,31.55,31.56,988000.0,31.77,31.81,31.55,31.56,988000.0
2008-06-26 15:50:00,31.56,31.59,31.4,31.46,2263000.0,31.56,31.59,31.4,31.46,2263000.0
2008-06-27 09:30:00,31.2,31.59,31.13,31.19,1295000.0,31.2,31.59,31.13,31.19,1295000.0
2008-06-27 09:40:00,31.19,31.27,31.0,31.0,1088000.0,31.19,31.27,31.0,31.0,1088000.0
2008-06-27 09:50:00,31.0,31.25,30.88,31.22,1239000.0,31.0,31.25,30.88,31.22,1239000.0
2008-06-27 10:00:00,31.24,31.45,31.2,31.31,1250000.0,31.24,31.45,31.2,31.31,1250000.0
2008-06-27 10:10:00,31.31,31.32,30.98,30.98,718000.0,31.31,31.32,30.98,30.98,718000.0
2008-06-27 10:20:00,31.01,31.15,30.93,30.94,512000.0,31.01,31.15,30.93,30.94,512000.0
2008-06-27 10:30:00,30.94,31.48,30.93,31.35,1042000.0,30.94,31.48,30.93,31.35,1042000.0
2008-06-27 10:40:00,31.35,31.4,30.8,30.84,979000.0,31.35,31.4,30.8,30.84,979000.0
2008-06-27 10:50:00,30.84,30.99,30.75,30.99,838000.0,30.84,30.99,30.75,30.99,838000.0
2008-06-27 11:00:00,30.99,31.0,30.8,30.94,514000.0,30.99,31.0,30.8,30.94,514000.0
2008-06-27 11:10:00,30.94,31.0,30.86,30.86,390000.0,30.94,31.0,30.86,30.86,390000.0
2008-06-27 11:20:00,30.88,30.99,30.78,30.99,345000.0,30.88,30.99,30.78,30.99,345000.0
2008-06-27 11:30:00,30.99,31.05,30.91,30.94,325000.0,30.99,31.05,30.91,30.94,325000.0
2008-06-27 11:40:00,30.94,30.94,30.81,30.87,418000.0,30.94,30.94,30.81,30.87,418000.0
2008-06-27 11:50:00,30.88,30.93,30.82,30.85,214000.0,30.88,30.93,30.82,30.85,214000.0
2008-06-27 12:00:00,30.87,31.09,30.87,31.03,262000.0,30.87,31.09,30.87,31.03,262000.0
2008-06-27 12:10:00,31.03,31.04,30.91,30.98,259000.0,31.03,31.04,30.91,30.98,259000.0
2008-06-27 12:20:00,30.99,31.07,30.98,31.04,165000.0,30.99,31.07,30.98,31.04,165000.0
2008-06-27 12:30:00,31.05,31.11,30.87,30.93,253000.0,31.05,31.11,30.87,30.93,253000.0
2008-06-27 12:40:00,30.91,30.97,30.88,30.92,216000.0,30.91,30.97,30.88,30.92,216000.0
2008-06-27 12:50:00,30.91,30.99,30.87,30.92,268000.0,30.91,30.99,30.87,30.92,268000.0
2008-06-27 13:00:00,30.92,30.92,30.77,30.81,899000.0,30.92,30.92,30.77,30.81,899000.0
2008-06-27 13:10:00,30.79,30.82,30.67,30.72,601000.0,30.79,30.82,30.67,30.72,601000.0
2008-06-27 13:20:00,30.7,30.8,30.67,30.73,408000.0,30.7,30.8,30.67,30.73,408000.0
2008-06-27 13:30:00,30.75,30.85,30.71,30.71,470000.0,30.75,30.85,30.71,30.71,470000.0
2008-06-27 13:40:00,30.74,30.77,30.53,30.61,514000.0,30.74,30.77,30.53,30.61,514000.0
2008-06-27 13:50:00,30.59,30.71,30.53,30.6,404000.0,30.59,30.71,30.53,30.6,404000.0
2008-06-27 14:00:00,30.58,30.78,30.55,30.68,661000.0,30.58,30.78,30.55,30.68,661000.0
2008-06-27 14:10:00,30.68,30.95,30.66,30.86,722000.0,30.68,30.95,30.66,30.86,722000.0
2008-06-27 14:20:00,30.86,31.05,30.74,31.0,815000.0,30.86,31.05,30.74,31.0,815000.0
2008-06-27 14:30:00,31.0,31.18,30.98,31.1,937000.0,31.0,31.18,30.98,31.1,937000.0
2008-06-27 14:40:00,31.07,31.19,31.0,31.17,491000.0,31.07,31.19,31.0,31.17,491000.0
2008-06-27 14:50:00,31.13,31.36,31.03,31.3,603000.0,31.13,31.36,31.03,31.3,603000.0
2008-06-27 15:00:00,31.32,31.41,31.21,31.37,776000.0,31.32,31.41,31.21,31.37,776000.0
2008-06-27 15:10:00,31.39,31.69,31.38,31.46,1126000.0,31.39,31.69,31.38,31.46,1126000.0
2008-06-27 15:20:00,31.47,31.48,31.13,31.2,965000.0,31.47,31.48,31.13,31.2,965000.0
2008-06-27 15:30:00,31.2,31.28,31.09,31.2,541000.0,31.2,31.28,31.09,31.2,541000.0
2008-06-27 15:40:00,31.2,31.48,31.16,31.31,729000.0,31.2,31.48,31.16,31.31,729000.0
2008-06-27 15:50:00,31.31,31.37,31.26,31.34,1026000.0,31.31,31.37,31.26,31.34,1026000.0
2008-06-30 09:30:00,31.55,32.05,31.4,31.92,1667000.0,31.55,32.05,31.4,31.92,1667000.0
2008-06-30 09:40:00,31.99,31.99,31.77,31.86,1025000.0,31.99,31.99,31.77,31.86,1025000.0
2008-06-30 09:50:00,31.86,31.9,31.52,31.52,1211000.0,31.86,31.9,31.52,31.52,1211000.0
2008-06-30 10:00:00,31.52,31.6,31.33,31.57,851000.0,31.52,31.6,31.33,31.57,851000.0
2008-06-30 10:10:00,31.55,31.73,31.53,31.64,503000.0,31.55,31.73,31.53,31.64,503000.0
2008-06-30 10:20:00,31.67,31.83,31.65,31.75,744000.0,31.67,31.83,31.65,31.75,744000.0
2008-06-30 10:30:00,31.76,31.85,31.64,31.65,604000.0,31.76,31.85,31.64,31.65,604000.0
2008-06-30 10:40:00,31.68,31.69,31.44,31.57,712000.0,31.68,31.69,31.44,31.57,712000.0
2008-06-30 10:50:00,31.58,31.73,31.53,31.71,554000.0,31.58,31.73,31.53,31.71,554000.0
2008-06-30 11:00:00,31.7,31.8,31.65,31.73,785000.0,31.7,31.8,31.65,31.73,785000.0
2008-06-30 11:10:00,31.75,31.79,31.65,31.67,464000.0,31.75,31.79,31.65,31.67,464000.0
2008-06-30 11:20:00,31.69,31.69,31.46,31.69,555000.0,31.69,31.69,31.46,31.69,555000.0
2008-06-30 11:30:00,31.69,31.73,31.49,31.49,504000.0,31.69,31.73,31.49,31.49,504000.0
2008-06-30 11:40:00,31.5,31.6,31.23,31.32,803000.0,31.5,31.6,31.23,31.32,803000.0
2008-06-30 11:50:00,31.31,31.51,31.31,31.48,381000.0,31.31,31.51,31.31,31.48,381000.0
2008-06-30 12:00:00,31.49,31.51,31.29,31.44,360000.0,31.49,31.51,31.29,31.44,360000.0
2008-06-30 12:10:00,31.46,31.55,31.44,31.49,240000.0,31.46,31.55,31.44,31.49,240000.0
2008-06-30 12:20:00,31.51,31.53,31.34,31.46,327000.0,31.51,31.53,31.34,31.46,327000.0
2008-06-30 12:30:00,31.48,31.57,31.37,31.44,316000.0,31.48,31.57,31.37,31.44,316000.0
2008-06-30 12:40:00,31.44,31.48,31.33,31.42,226000.0,31.44,31.48,31.33,31.42,226000.0
2008-06-30 12:50:00,31.41,31.45,31.26,31.26,341000.0,31.41,31.45,31.26,31.26,341000.0
2008-06-30 13:00:00,31.28,31.34,31.22,31.28,678000.0,31.28,31.34,31.22,31.28,678000.0
2008-06-30 13:10:00,31.28,31.4,31.28,31.35,285000.0,31.28,31.4,31.28,31.35,285000.0
2008-06-30 13:20:00,31.39,31.66,31.38,31.56,733000.0,31.39,31.66,31.38,31.56,733000.0
2008-06-30 13:30:00,31.54,31.58,31.46,31.48,272000.0,31.54,31.58,31.46,31.48,272000.0
2008-06-30 13:40:00,31.46,31.5,31.4,31.47,211000.0,31.46,31.5,31.4,31.47,211000.0
2008-06-30 13:50:00,31.44,31.46,31.07,31.17,808000.0,31.44,31.46,31.07,31.17,808000.0
2008-06-30 14:00:00,31.19,31.36,31.15,31.29,392000.0,31.19,31.36,31.15,31.29,392000.0
2008-06-30 14:10:00,31.31,31.39,31.26,31.38,257000.0,31.31,31.39,31.26,31.38,257000.0
2008-06-30 14:20:00,31.38,31.48,31.3,31.48,428000.0,31.38,31.48,31.3,31.48,428000.0
2008-06-30 14:30:00,31.46,31.5,31.37,31.44,233000.0,31.46,31.5,31.37,31.44,233000.0
2008-06-30 14:40:00,31.45,31.54,31.4,31.54,314000.0,31.45,31.54,31.4,31.54,314000.0
2008-06-30 14:50:00,31.53,31.57,31.4,31.41,208000.0,31.53,31.57,31.4,31.41,208000.0
2008-06-30 15:00:00,31.41,31.64,31.41,31.6,426000.0,31.41,31.64,31.41,31.6,426000.0
2008-06-30 15:10:00,31.6,31.72,31.57,31.69,467000.0,31.6,31.72,31.57,31.69,467000.0
2008-06-30 15:20:00,31.69,31.7,31.46,31.49,462000.0,31.69,31.7,31.46,31.49,462000.0
2008-06-30 15:30:00,31.5,31.57,31.41,31.5,388000.0,31.5,31.57,31.41,31.5,388000.0
2008-06-30 15:40:00,31.5,31.55,31.1,31.34,732000.0,31.5,31.55,31.1,31.34,732000.0
2008-06-30 15:50:00,31.31,31.38,31.2,31.29,833000.0,31.31,31.38,31.2,31.29,833000.0
2008-07-01 09:30:00,30.57,30.81,30.4,30.53,2010000.0,30.57,30.81,30.4,30.53,2010000.0
2008-07-01 09:40:00,30.53,30.86,30.34,30.75,2363000.0,30.53,30.86,30.34,30.75,2363000.0
2008-07-01 09:50:00,30.79,30.92,30.71,30.79,1058000.0,30.79,30.92,30.71,30.79,1058000.0
2008-07-01 10:00:00,30.77,31.4,30.77,31.1,2558000.0,30.77,31.4,30.77,31.1,2558000.0
2008-07-01 10:10:00,31.12,31.13,30.83,30.91,1071000.0,31.12,31.13,30.83,30.91,1071000.0
2008-07-01 10:20:00,30.91,31.01,30.85,31.0,695000.0,30.91,31.01,30.85,31.0,695000.0
2008-07-01 10:30:00,31.0,31.35,30.98,31.23,1527000.0,31.0,31.35,30.98,31.23,1527000.0
2008-07-01 10:40:00,31.23,31.35,31.0,31.31,1099000.0,31.23,31.35,31.0,31.31,1099000.0
2008-07-01 10:50:00,31.33,31.59,31.26,31.53,1176000.0,31.33,31.59,31.26,31.53,1176000.0
2008-07-01 11:00:00,31.59,31.69,31.52,31.53,765000.0,31.59,31.69,31.52,31.53,765000.0
2008-07-01 11:10:00,31.53,31.64,31.2,31.27,1302000.0,31.53,31.64,31.2,31.27,1302000.0
2008-07-01 11:20:00,31.26,31.51,31.25,31.45,440000.0,31.26,31.51,31.25,31.45,440000.0
2008-07-01 11:30:00,31.43,31.51,31.34,31.36,511000.0,31.43,31.51,31.34,31.36,511000.0
2008-07-01 11:40:00,31.35,31.36,31.18,31.21,490000.0,31.35,31.36,31.18,31.21,490000.0
2008-07-01 11:50:00,31.21,31.27,31.01,31.08,449000.0,31.21,31.27,31.01,31.08,449000.0
2008-07-01 12:00:00,31.07,31.11,30.87,30.93,838000.0,31.07,31.11,30.87,30.93,838000.0
2008-07-01 12:10:00,30.93,30.93,30.4,30.75,1725000.0,30.93,30.93,30.4,30.75,1725000.0
2008-07-01 12:20:00,30.76,30.79,30.36,30.43,1049000.0,30.76,30.79,30.36,30.43,1049000.0
2008-07-01 12:30:00,30.47,30.84,30.46,30.8,1157000.0,30.47,30.84,30.46,30.8,1157000.0
2008-07-01 12:40:00,30.77,30.79,30.44,30.69,805000.0,30.77,30.79,30.44,30.69,805000.0
2008-07-01 12:50:00,30.65,30.84,30.58,30.7,493000.0,30.65,30.84,30.58,30.7,493000.0
2008-07-01 13:00:00,30.72,30.78,30.57,30.59,479000.0,30.72,30.78,30.57,30.59,479000.0
2008-07-01 13:10:00,30.6,30.72,30.58,30.66,244000.0,30.6,30.72,30.58,30.66,244000.0
2008-07-01 13:20:00,30.66,30.9,30.65,30.76,639000.0,30.66,30.9,30.65,30.76,639000.0
2008-07-01 13:30:00,30.76,30.79,30.55,30.61,417000.0,30.76,30.79,30.55,30.61,417000.0
2008-07-01 13:40:00,30.62,30.84,30.5,30.81,760000.0,30.62,30.84,30.5,30.81,760000.0
2008-07-01 13:50:00,30.83,30.92,30.77,30.79,983000.0,30.83,30.92,30.77,30.79,983000.0
2008-07-01 14:00:00,30.8,31.05,30.8,30.99,928000.0,30.8,31.05,30.8,30.99,928000.0
2008-07-01 14:10:00,31.02,31.15,30.92,31.05,825000.0,31.02,31.15,30.92,31.05,825000.0
2008-07-01 14:20:00,31.03,31.18,31.01,31.1,1053000.0,31.03,31.18,31.01,31.1,1053000.0
2008-07-01 14:30:00,31.1,31.18,30.97,31.12,758000.0,31.1,31.18,30.97,31.12,758000.0
2008-07-01 14:40:00,31.12,31.52,31.11,31.32,1600000.0,31.12,31.52,31.11,31.32,1600000.0
2008-07-01 14:50:00,31.29,31.54,31.28,31.42,879000.0,31.29,31.54,31.28,31.42,879000.0
2008-07-01 15:00:00,31.45,31.6,31.27,31.58,1042000.0,31.45,31.6,31.27,31.58,1042000.0
2008-07-01 15:10:00,31.6,31.65,31.26,31.33,1016000.0,31.6,31.65,31.26,31.33,1016000.0
2008-07-01 15:20:00,31.33,31.35,31.11,31.27,841000.0,31.33,31.35,31.11,31.27,841000.0
2008-07-01 15:30:00,31.25,31.47,31.19,31.39,706000.0,31.25,31.47,31.19,31.39,706000.0
2008-07-01 15:40:00,31.37,31.42,31.18,31.37,1190000.0,31.37,31.42,31.18,31.37,1190000.0
2008-07-01 15:50:00,31.39,31.9,31.37,31.74,2593000.0,31.39,31.9,31.37,31.74,2593000.0
2008-07-02 09:30:00,32.07,32.48,32.01,32.47,2332000.0,32.07,32.48,32.01,32.47,2332000.0
2008-07-02 09:40:00,32.48,33.0,32.3,32.88,2292000.0,32.48,33.0,32.3,32.88,2292000.0
2008-07-02 09:50:00,32.88,32.95,32.62,32.8,2402000.0,32.88,32.95,32.62,32.8,2402000.0
2008-07-02 10:00:00,32.8,33.07,32.65,32.91,2343000.0,32.8,33.07,32.65,32.91,2343000.0
2008-07-02 10:10:00,32.91,32.91,32.41,32.5,1472000.0,32.91,32.91,32.41,32.5,1472000.0
2008-07-02 10:20:00,32.54,32.7,32.48,32.5,817000.0,32.54,32.7,32.48,32.5,817000.0
2008-07-02 10:30:00,32.5,32.55,32.2,32.3,1334000.0,32.5,32.55,32.2,32.3,1334000.0
2008-07-02 10:40:00,32.27,32.7,32.27,32.7,1076000.0,32.27,32.7,32.27,32.7,1076000.0
2008-07-02 10:50:00,32.67,32.7,32.49,32.51,820000.0,32.67,32.7,32.49,32.51,820000.0
2008-07-02 11:00:00,32.51,32.53,32.23,32.37,796000.0,32.51,32.53,32.23,32.37,796000.0
2008-07-02 11:10:00,32.34,32.42,32.27,32.42,532000.0,32.34,32.42,32.27,32.42,532000.0
2008-07-02 11:20:00,32.4,32.43,32.19,32.2,630000.0,32.4,32.43,32.19,32.2,630000.0
2008-07-02 11:30:00,32.21,32.24,31.9,32.2,1585000.0,32.21,32.24,31.9,32.2,1585000.0
2008-07-02 11:40:00,32.2,32.21,31.94,32.02,578000.0,32.2,32.21,31.94,32.02,578000.0
2008-07-02 11:50:00,32.03,32.26,31.96,32.21,739000.0,32.03,32.26,31.96,32.21,739000.0
2008-07-02 12:00:00,32.22,32.35,32.19,32.24,514000.0,32.22,32.35,32.19,32.24,514000.0
2008-07-02 12:10:00,32.24,32.38,32.22,32.28,388000.0,32.24,32.38,32.22,32.28,388000.0
2008-07-02 12:20:00,32.26,32.27,31.81,31.87,819000.0,32.26,32.27,31.81,31.87,819000.0
2008-07-02 12:30:00,31.87,31.95,31.75,31.88,608000.0,31.87,31.95,31.75,31.88,608000.0
2008-07-02 12:40:00,31.88,32.1,31.86,31.87,544000.0,31.88,32.1,31.86,31.87,544000.0
2008-07-02 12:50:00,31.87,31.97,31.85,31.94,298000.0,31.87,31.97,31.85,31.94,298000.0
2008-07-02 13:00:00,31.93,32.02,31.86,31.97,363000.0,31.93,32.02,31.86,31.97,363000.0
2008-07-02 13:10:00,31.94,32.15,31.94,32.14,357000.0,31.94,32.15,31.94,32.14,357000.0
2008-07-02 13:20:00,32.16,32.34,32.06,32.29,483000.0,32.16,32.34,32.06,32.29,483000.0
2008-07-02 13:30:00,32.26,32.42,32.25,32.37,566000.0,32.26,32.42,32.25,32.37,566000.0
2008-07-02 13:40:00,32.38,32.46,32.33,32.45,325000.0,32.38,32.46,32.33,32.45,325000.0
2008-07-02 13:50:00,32.46,32.6,32.43,32.52,804000.0,32.46,32.6,32.43,32.52,804000.0
2008-07-02 14:00:00,32.53,32.6,32.38,32.43,500000.0,32.53,32.6,32.38,32.43,500000.0
2008-07-02 14:10:00,32.43,32.55,32.41,32.54,331000.0,32.43,32.55,32.41,32.54,331000.0
2008-07-02 14:20:00,32.52,32.54,32.12,32.14,850000.0,32.52,32.54,32.12,32.14,850000.0
2008-07-02 14:30:00,32.13,32.4,32.1,32.38,691000.0,32.13,32.4,32.1,32.38,691000.0
2008-07-02 14:40:00,32.35,32.49,32.35,32.41,692000.0,32.35,32.49,32.35,32.41,692000.0
2008-07-02 14:50:00,32.4,32.45,32.27,32.39,439000.0,32.4,32.45,32.27,32.39,439000.0
2008-07-02 15:00:00,32.39,32.39,32.2,32.23,460000.0,32.39,32.39,32.2,32.23,460000.0
2008-07-02 15:10:00,32.23,32.29,31.98,32.05,804000.0,32.23,32.29,31.98,32.05,804000.0
2008-07-02 15:20:00,32.06,32.11,31.83,31.83,742000.0,32.06,32.11,31.83,31.83,742000.0
2008-07-02 15:30:00,31.86,31.96,31.63,31.71,1343000.0,31.86,31.96,31.63,31.71,1343000.0
2008-07-02 15:40:00,31.71,31.76,31.23,31.32,1622000.0,31.71,31.76,31.23,31.32,1622000.0
2008-07-02 15:50:00,31.31,31.33,31.02,31.2,2197000.0,31.31,31.33,31.02,31.2,2197000.0
2008-07-03 09:30:00,31.68,31.7,31.23,31.4,1457000.0,31.68,31.7,31.23,31.4,1457000.0
2008-07-03 09:40:00,31.4,31.53,30.93,31.17,1877000.0,31.4,31.53,30.93,31.17,1877000.0
2008-07-03 09:50:00,31.15,31.56,31.13,31.5,1012000.0,31.15,31.56,31.13,31.5,1012000.0
2008-07-03 10:00:00,31.45,31.46,31.01,31.22,1059000.0,31.45,31.46,31.01,31.22,1059000.0
2008-07-03 10:10:00,31.23,31.57,31.07,31.57,1010000.0,31.23,31.57,31.07,31.57,1010000.0
2008-07-03 10:20:00,31.55,31.77,31.48,31.71,1249000.0,31.55,31.77,31.48,31.71,1249000.0
2008-07-03 10:30:00,31.7,31.84,31.57,31.79,1021000.0,31.7,31.84,31.57,31.79,1021000.0
2008-07-03 10:40:00,31.82,31.9,31.61,31.75,725000.0,31.82,31.9,31.61,31.75,725000.0
2008-07-03 10:50:00,31.76,31.86,31.65,31.81,810000.0,31.76,31.86,31.65,31.81,810000.0
2008-07-03 11:00:00,31.81,31.94,31.72,31.91,889000.0,31.81,31.94,31.72,31.91,889000.0
2008-07-03 11:10:00,31.94,32.12,31.89,32.03,984000.0,31.94,32.12,31.89,32.03,984000.0
2008-07-03 11:20:00,32.02,32.07,31.86,32.07,626000.0,32.02,32.07,31.86,32.07,626000.0
2008-07-03 11:30:00,32.08,32.09,31.85,31.95,483000.0,32.08,32.09,31.85,31.95,483000.0
2008-07-03 11:40:00,31.94,32.0,31.87,31.99,351000.0,31.94,32.0,31.87,31.99,351000.0
2008-07-03 11:50:00,32.01,32.04,31.82,31.88,356000.0,32.01,32.04,31.82,31.88,356000.0
2008-07-03 12:00:00,31.88,31.88,31.61,31.69,606000.0,31.88,31.88,31.61,31.69,606000.0
2008-07-03 12:10:00,31.7,31.73,31.39,31.62,840000.0,31.7,31.73,31.39,31.62,840000.0
2008-07-03 12:20:00,31.65,31.71,31.53,31.7,413000.0,31.65,31.71,31.53,31.7,413000.0
2008-07-03 12:30:00,31.71,31.72,31.46,31.61,587000.0,31.71,31.72,31.46,31.61,587000.0
2008-07-03 12:40:00,31.6,31.64,31.33,31.53,833000.0,31.6,31.64,31.33,31.53,833000.0
2008-07-03 12:50:00,31.54,31.6,31.43,31.58,737000.0,31.54,31.6,31.43,31.58,737000.0
2008-07-07 09:30:00,32.11,32.67,32.0,32.59,2053000.0,32.11,32.67,32.0,32.59,2053000.0
2008-07-07 09:40:00,32.58,32.88,32.56,32.68,1600000.0,32.58,32.88,32.56,32.68,1600000.0
2008-07-07 09:50:00,32.69,33.09,32.66,33.05,1600000.0,32.69,33.09,32.66,33.05,1600000.0
2008-07-07 10:00:00,33.06,33.17,32.75,32.79,1644000.0,33.06,33.17,32.75,32.79,1644000.0
2008-07-07 10:10:00,32.76,32.89,32.72,32.81,911000.0,32.76,32.89,32.72,32.81,911000.0
2008-07-07 10:20:00,32.82,33.11,32.8,33.05,1412000.0,32.82,33.11,32.8,33.05,1412000.0
2008-07-07 10:30:00,33.06,33.17,32.93,33.11,1207000.0,33.06,33.17,32.93,33.11,1207000.0
2008-07-07 10:40:00,33.12,33.23,33.03,33.08,1214000.0,33.12,33.23,33.03,33.08,1214000.0
2008-07-07 10:50:00,33.06,33.2,32.88,32.92,968000.0,33.06,33.2,32.88,32.92,968000.0
2008-07-07 11:00:00,32.9,33.1,32.83,32.9,829000.0,32.9,33.1,32.83,32.9,829000.0
2008-07-07 11:10:00,32.88,32.98,32.83,32.98,445000.0,32.88,32.98,32.83,32.98,445000.0
2008-07-07 11:20:00,32.98,33.0,32.87,32.97,371000.0,32.98,33.0,32.87,32.97,371000.0
2008-07-07 11:30:00,32.97,33.08,32.88,32.95,574000.0,32.97,33.08,32.88,32.95,574000.0
2008-07-07 11:40:00,32.95,32.95,32.82,32.86,652000.0,32.95,32.95,32.82,32.86,652000.0
2008-07-07 11:50:00,32.86,32.94,32.72,32.77,916000.0,32.86,32.94,32.72,32.77,916000.0
2008-07-07 12:00:00,32.8,32.99,32.75,32.97,797000.0,32.8,32.99,32.75,32.97,797000.0
2008-07-07 12:10:00,32.98,32.98,32.51,32.6,1099000.0,32.98,32.98,32.51,32.6,1099000.0
2008-07-07 12:20:00,32.63,32.69,32.44,32.46,1047000.0,32.63,32.69,32.44,32.46,1047000.0
2008-07-07 12:30:00,32.46,32.7,32.46,32.6,718000.0,32.46,32.7,32.46,32.6,718000.0
2008-07-07 12:40:00,32.6,32.69,32.52,32.54,504000.0,32.6,32.69,32.52,32.54,504000.0
2008-07-07 12:50:00,32.54,32.66,32.3,32.31,712000.0,32.54,32.66,32.3,32.31,712000.0
2008-07-07 13:00:00,32.33,32.42,32.09,32.35,1129000.0,32.33,32.42,32.09,32.35,1129000.0
2008-07-07 13:10:00,32.35,32.45,32.29,32.34,378000.0,32.35,32.45,32.29,32.34,378000.0
2008-07-07 13:20:00,32.32,32.32,32.15,32.16,706000.0,32.32,32.32,32.15,32.16,706000.0
2008-07-07 13:30:00,32.16,32.33,32.09,32.12,526000.0,32.16,32.33,32.09,32.12,526000.0
2008-07-07 13:40:00,32.13,32.24,32.03,32.2,533000.0,32.13,32.24,32.03,32.2,533000.0
2008-07-07 13:50:00,32.18,32.44,32.17,32.36,577000.0,32.18,32.44,32.17,32.36,577000.0
2008-07-07 14:00:00,32.36,32.45,32.1,32.24,658000.0,32.36,32.45,32.1,32.24,658000.0
2008-07-07 14:10:00,32.23,32.33,32.17,32.24,490000.0,32.23,32.33,32.17,32.24,490000.0
2008-07-07 14:20:00,32.25,32.34,32.15,32.2,686000.0,32.25,32.34,32.15,32.2,686000.0
2008-07-07 14:30:00,32.2,32.4,32.2,32.4,517000.0,32.2,32.4,32.2,32.4,517000.0
2008-07-07 14:40:00,32.36,32.43,32.24,32.3,824000.0,32.36,32.43,32.24,32.3,824000.0
2008-07-07 14:50:00,32.3,32.31,32.19,32.24,419000.0,32.3,32.31,32.19,32.24,419000.0
2008-07-07 15:00:00,32.24,32.54,32.23,32.47,1148000.0,32.24,32.54,32.23,32.47,1148000.0
2008-07-07 15:10:00,32.5,32.86,32.46,32.86,1128000.0,32.5,32.86,32.46,32.86,1128000.0
2008-07-07 15:20:00,32.77,32.96,32.71,32.96,1092000.0,32.77,32.96,32.71,32.96,1092000.0
2008-07-07 15:30:00,32.94,33.13,32.84,33.1,1729000.0,32.94,33.13,32.84,33.1,1729000.0
2008-07-07 15:40:00,33.1,33.18,32.95,33.01,2117000.0,33.1,33.18,32.95,33.01,2117000.0
2008-07-07 15:50:00,33.02,33.05,32.67,32.74,2849000.0,33.02,33.05,32.67,32.74,2849000.0
2008-07-08 09:30:00,33.42,33.67,33.2,33.63,2635000.0,33.42,33.67,33.2,33.63,2635000.0
2008-07-08 09:40:00,33.62,33.9,33.42,33.44,1949000.0,33.62,33.9,33.42,33.44,1949000.0
2008-07-08 09:50:00,33.44,33.6,33.33,33.39,945000.0,33.44,33.6,33.33,33.39,945000.0
2008-07-08 10:00:00,33.37,33.45,33.04,33.4,1986000.0,33.37,33.45,33.04,33.4,1986000.0
2008-07-08 10:10:00,33.4,33.48,33.09,33.18,1294000.0,33.4,33.48,33.09,33.18,1294000.0
2008-07-08 10:20:00,33.17,33.24,32.45,32.67,1619000.0,33.17,33.24,32.45,32.67,1619000.0
2008-07-08 10:30:00,32.65,32.84,32.14,32.27,1417000.0,32.65,32.84,32.14,32.27,1417000.0
2008-07-08 10:40:00,32.27,32.38,32.04,32.28,1152000.0,32.27,32.38,32.04,32.28,1152000.0
2008-07-08 10:50:00,32.28,32.5,32.24,32.44,745000.0,32.28,32.5,32.24,32.44,745000.0
2008-07-08 11:00:00,32.48,32.58,32.36,32.56,740000.0,32.48,32.58,32.36,32.56,740000.0
2008-07-08 11:10:00,32.59,33.1,32.57,33.01,1699000.0,32.59,33.1,32.57,33.01,1699000.0
2008-07-08 11:20:00,33.0,33.04,32.88,32.96,659000.0,33.0,33.04,32.88,32.96,659000.0
2008-07-08 11:30:00,32.94,32.95,32.83,32.86,569000.0,32.94,32.95,32.83,32.86,569000.0
2008-07-08 11:40:00,32.85,32.86,32.42,32.48,1113000.0,32.85,32.86,32.42,32.48,1113000.0
2008-07-08 11:50:00,32.46,32.7,32.45,32.49,637000.0,32.46,32.7,32.45,32.49,637000.0
2008-07-08 12:00:00,32.48,32.59,32.35,32.54,691000.0,32.48,32.59,32.35,32.54,691000.0
2008-07-08 12:10:00,32.54,32.65,32.47,32.47,770000.0,32.54,32.65,32.47,32.47,770000.0
2008-07-08 12:20:00,32.46,32.91,32.41,32.75,765000.0,32.46,32.91,32.41,32.75,765000.0
2008-07-08 12:30:00,32.78,33.06,32.77,32.99,930000.0,32.78,33.06,32.77,32.99,930000.0
2008-07-08 12:40:00,32.97,33.04,32.9,32.9,840000.0,32.97,33.04,32.9,32.9,840000.0
2008-07-08 12:50:00,32.9,32.94,32.83,32.92,326000.0,32.9,32.94,32.83,32.92,326000.0
2008-07-08 13:00:00,32.92,33.06,32.9,33.03,453000.0,32.92,33.06,32.9,33.03,453000.0
2008-07-08 13:10:00,33.04,33.04,32.76,32.8,456000.0,33.04,33.04,32.76,32.8,456000.0
2008-07-08 13:20:00,32.8,32.9,32.67,32.86,437000.0,32.8,32.9,32.67,32.86,437000.0
2008-07-08 13:30:00,32.87,32.88,32.68,32.75,412000.0,32.87,32.88,32.68,32.75,412000.0
2008-07-08 13:40:00,32.74,32.9,32.68,32.86,418000.0,32.74,32.9,32.68,32.86,418000.0
2008-07-08 13:50:00,32.85,32.86,32.72,32.73,282000.0,32.85,32.86,32.72,32.73,282000.0
2008-07-08 14:00:00,32.74,33.0,32.72,32.83,380000.0,32.74,33.0,32.72,32.83,380000.0
2008-07-08 14:10:00,32.85,32.91,32.72,32.9,487000.0,32.85,32.91,32.72,32.9,487000.0
2008-07-08 14:20:00,32.9,33.14,32.88,33.09,897000.0,32.9,33.14,32.88,33.09,897000.0
2008-07-08 14:30:00,33.07,33.37,33.06,33.26,1152000.0,33.07,33.37,33.06,33.26,1152000.0
2008-07-08 14:40:00,33.26,33.5,33.23,33.4,1058000.0,33.26,33.5,33.23,33.4,1058000.0
2008-07-08 14:50:00,33.41,33.58,33.35,33.55,1084000.0,33.41,33.58,33.35,33.55,1084000.0
2008-07-08 15:00:00,33.58,33.62,33.4,33.6,1104000.0,33.58,33.62,33.4,33.6,1104000.0
2008-07-08 15:10:00,33.6,33.68,33.48,33.63,761000.0,33.6,33.68,33.48,33.63,761000.0
2008-07-08 15:20:00,33.63,33.67,33.45,33.59,806000.0,33.63,33.67,33.45,33.59,806000.0
2008-07-08 15:30:00,33.6,33.63,33.46,33.54,559000.0,33.6,33.63,33.46,33.54,559000.0
2008-07-08 15:40:00,33.54,33.55,33.4,33.48,934000.0,33.54,33.55,33.4,33.48,934000.0
2008-07-08 15:50:00,33.47,33.53,33.39,33.49,1259000.0,33.47,33.53,33.39,33.49,1259000.0
2008-07-09 09:30:00,33.39,33.6,33.2,33.23,1584000.0,33.39,33.6,33.2,33.23,1584000.0
2008-07-09 09:40:00,33.24,33.92,33.24,33.79,2654000.0,33.24,33.92,33.24,33.79,2654000.0
2008-07-09 09:50:00,33.82,34.0,33.71,33.8,1850000.0,33.82,34.0,33.71,33.8,1850000.0
2008-07-09 10:00:00,33.79,34.08,33.64,34.08,1534000.0,33.79,34.08,33.64,34.08,1534000.0
2008-07-09 10:10:00,34.05,34.22,33.95,34.15,1834000.0,34.05,34.22,33.95,34.15,1834000.0
2008-07-09 10:20:00,34.18,34.4,34.13,34.24,1837000.0,34.18,34.4,34.13,34.24,1837000.0
2008-07-09 10:30:00,34.25,34.27,33.96,34.1,1260000.0,34.25,34.27,33.96,34.1,1260000.0
2008-07-09 10:40:00,34.08,34.2,33.99,34.14,837000.0,34.08,34.2,33.99,34.14,837000.0
2008-07-09 10:50:00,34.14,34.28,34.1,34.11,893000.0,34.14,34.28,34.1,34.11,893000.0
2008-07-09 11:00:00,34.12,34.21,34.05,34.1,746000.0,34.12,34.21,34.05,34.1,746000.0
2008-07-09 11:10:00,34.07,34.18,34.0,34.1,686000.0,34.07,34.18,34.0,34.1,686000.0
2008-07-09 11:20:00,34.09,34.33,34.08,34.28,739000.0,34.09,34.33,34.08,34.28,739000.0
2008-07-09 11:30:00,34.28,34.32,34.16,34.32,605000.0,34.28,34.32,34.16,34.32,605000.0
2008-07-09 11:40:00,34.31,34.4,34.26,34.32,738000.0,34.31,34.4,34.26,34.32,738000.0
2008-07-09 11:50:00,34.32,34.33,34.1,34.15,728000.0,34.32,34.33,34.1,34.15,728000.0
2008-07-09 12:00:00,34.13,34.16,33.96,34.02,960000.0,34.13,34.16,33.96,34.02,960000.0
2008-07-09 12:10:00,34.03,34.04,33.91,33.97,592000.0,34.03,34.04,33.91,33.97,592000.0
2008-07-09 12:20:00,33.97,34.03,33.92,33.97,603000.0,33.97,34.03,33.92,33.97,603000.0
2008-07-09 12:30:00,33.97,33.97,33.74,33.8,693000.0,33.97,33.97,33.74,33.8,693000.0
2008-07-09 12:40:00,33.82,33.98,33.81,33.94,528000.0,33.82,33.98,33.81,33.94,528000.0
2008-07-09 12:50:00,33.94,34.0,33.91,33.94,421000.0,33.94,34.0,33.91,33.94,421000.0
2008-07-09 13:00:00,33.95,33.98,33.83,33.84,480000.0,33.95,33.98,33.83,33.84,480000.0
2008-07-09 13:10:00,33.87,34.0,33.86,34.0,397000.0,33.87,34.0,33.86,34.0,397000.0
2008-07-09 13:20:00,34.0,34.15,34.0,34.04,594000.0,34.0,34.15,34.0,34.04,594000.0
2008-07-09 13:30:00,34.03,34.16,34.03,34.09,405000.0,34.03,34.16,34.03,34.09,405000.0
2008-07-09 13:40:00,34.1,34.18,34.04,34.18,291000.0,34.1,34.18,34.04,34.18,291000.0
2008-07-09 13:50:00,34.19,34.2,34.07,34.15,403000.0,34.19,34.2,34.07,34.15,403000.0
2008-07-09 14:00:00,34.16,34.19,34.0,34.16,570000.0,34.16,34.19,34.0,34.16,570000.0
2008-07-09 14:10:00,34.18,34.28,34.14,34.17,710000.0,34.18,34.28,34.14,34.17,710000.0
2008-07-09 14:20:00,34.18,34.26,34.08,34.15,803000.0,34.18,34.26,34.08,34.15,803000.0
2008-07-09 14:30:00,34.18,34.2,34.0,34.03,582000.0,34.18,34.2,34.0,34.03,582000.0
2008-07-09 14:40:00,34.05,34.15,33.9,33.91,671000.0,34.05,34.15,33.9,33.91,671000.0
2008-07-09 14:50:00,33.9,33.94,33.78,33.84,917000.0,33.9,33.94,33.78,33.84,917000.0
2008-07-09 15:00:00,33.85,33.86,33.62,33.67,962000.0,33.85,33.86,33.62,33.67,962000.0
2008-07-09 15:10:00,33.67,33.72,33.58,33.66,859000.0,33.67,33.72,33.58,33.66,859000.0
2008-07-09 15:20:00,33.65,33.79,33.5,33.67,966000.0,33.65,33.79,33.5,33.67,966000.0
2008-07-09 15:30:00,33.67,33.74,33.52,33.52,725000.0,33.67,33.74,33.52,33.52,725000.0
2008-07-09 15:40:00,33.52,33.57,33.37,33.4,1337000.0,33.52,33.57,33.37,33.4,1337000.0
2008-07-09 15:50:00,33.4,33.44,33.15,33.2,2406000.0,33.4,33.44,33.15,33.2,2406000.0
2008-07-10 09:30:00,33.63,33.99,33.5,33.55,1804000.0,33.63,33.99,33.5,33.55,1804000.0
2008-07-10 09:40:00,33.54,33.95,33.5,33.63,1540000.0,33.54,33.95,33.5,33.63,1540000.0
2008-07-10 09:50:00,33.61,33.75,33.32,33.41,1215000.0,33.61,33.75,33.32,33.41,1215000.0
2008-07-10 10:00:00,33.39,33.62,33.3,33.37,1008000.0,33.39,33.62,33.3,33.37,1008000.0
2008-07-10 10:10:00,33.39,33.4,33.07,33.1,1258000.0,33.39,33.4,33.07,33.1,1258000.0
2008-07-10 10:20:00,33.1,33.17,32.91,33.17,1226000.0,33.1,33.17,32.91,33.17,1226000.0
2008-07-10 10:30:00,33.17,33.35,33.08,33.3,1040000.0,33.17,33.35,33.08,33.3,1040000.0
2008-07-10 10:40:00,33.3,33.35,33.16,33.23,1012000.0,33.3,33.35,33.16,33.23,1012000.0
2008-07-10 10:50:00,33.21,33.44,33.17,33.26,787000.0,33.21,33.44,33.17,33.26,787000.0
2008-07-10 11:00:00,33.24,33.4,33.23,33.27,700000.0,33.24,33.4,33.23,33.27,700000.0
2008-07-10 11:10:00,33.3,33.31,33.0,33.02,671000.0,33.3,33.31,33.0,33.02,671000.0
2008-07-10 11:20:00,33.04,33.08,32.87,32.9,777000.0,33.04,33.08,32.87,32.9,777000.0
2008-07-10 11:30:00,32.9,33.25,32.87,33.17,726000.0,32.9,33.25,32.87,33.17,726000.0
2008-07-10 11:40:00,33.18,33.27,33.14,33.15,477000.0,33.18,33.27,33.14,33.15,477000.0
2008-07-10 11:50:00,33.16,33.25,33.07,33.16,388000.0,33.16,33.25,33.07,33.16,388000.0
2008-07-10 12:00:00,33.14,33.54,33.14,33.49,994000.0,33.14,33.54,33.14,33.49,994000.0
2008-07-10 12:10:00,33.47,33.55,33.41,33.49,502000.0,33.47,33.55,33.41,33.49,502000.0
2008-07-10 12:20:00,33.46,33.49,33.37,33.42,343000.0,33.46,33.49,33.37,33.42,343000.0
2008-07-10 12:30:00,33.45,33.45,33.34,33.43,217000.0,33.45,33.45,33.34,33.43,217000.0
2008-07-10 12:40:00,33.43,33.58,33.41,33.51,376000.0,33.43,33.58,33.41,33.51,376000.0
2008-07-10 12:50:00,33.5,33.51,33.33,33.42,450000.0,33.5,33.51,33.33,33.42,450000.0
2008-07-10 13:00:00,33.39,33.49,33.39,33.45,210000.0,33.39,33.49,33.39,33.45,210000.0
2008-07-10 13:10:00,33.43,33.5,33.38,33.46,315000.0,33.43,33.5,33.38,33.46,315000.0
2008-07-10 13:20:00,33.48,33.55,33.35,33.55,518000.0,33.48,33.55,33.35,33.55,518000.0
2008-07-10 13:30:00,33.52,33.68,33.52,33.58,811000.0,33.52,33.68,33.52,33.58,811000.0
2008-07-10 13:40:00,33.58,33.62,33.42,33.56,285000.0,33.58,33.62,33.42,33.56,285000.0
2008-07-10 13:50:00,33.55,33.72,33.53,33.59,514000.0,33.55,33.72,33.53,33.59,514000.0
2008-07-10 14:00:00,33.61,33.62,33.49,33.55,280000.0,33.61,33.62,33.49,33.55,280000.0
2008-07-10 14:10:00,33.53,33.56,33.42,33.42,380000.0,33.53,33.56,33.42,33.42,380000.0
2008-07-10 14:20:00,33.44,33.52,33.02,33.07,812000.0,33.44,33.52,33.02,33.07,812000.0
2008-07-10 14:30:00,33.07,33.2,33.07,33.19,691000.0,33.07,33.2,33.07,33.19,691000.0
2008-07-10 14:40:00,33.19,33.24,32.74,32.85,950000.0,33.19,33.24,32.74,32.85,950000.0
2008-07-10 14:50:00,32.85,32.85,32.48,32.58,1386000.0,32.85,32.85,32.48,32.58,1386000.0
2008-07-10 15:00:00,32.59,32.94,32.55,32.9,1408000.0,32.59,32.94,32.55,32.9,1408000.0
2008-07-10 15:10:00,32.91,32.98,32.72,32.76,1006000.0,32.91,32.98,32.72,32.76,1006000.0
2008-07-10 15:20:00,32.76,32.99,32.69,32.9,788000.0,32.76,32.99,32.69,32.9,788000.0
2008-07-10 15:30:00,32.87,32.95,32.63,32.64,758000.0,32.87,32.95,32.63,32.64,758000.0
2008-07-10 15:40:00,32.66,32.8,32.6,32.8,713000.0,32.66,32.8,32.6,32.8,713000.0
2008-07-10 15:50:00,32.8,32.95,32.75,32.93,1055000.0,32.8,32.95,32.75,32.93,1055000.0
2008-07-11 09:30:00,32.22,32.4,31.83,31.84,2160000.0,32.22,32.4,31.83,31.84,2160000.0
2008-07-11 09:40:00,31.85,31.96,31.66,31.9,2776000.0,31.85,31.96,31.66,31.9,2776000.0
2008-07-11 09:50:00,31.9,32.19,31.88,31.99,1690000.0,31.9,32.19,31.88,31.99,1690000.0
2008-07-11 10:00:00,32.01,32.06,31.71,31.83,1272000.0,32.01,32.06,31.71,31.83,1272000.0
2008-07-11 10:10:00,31.82,31.89,31.43,31.58,1504000.0,31.82,31.89,31.43,31.58,1504000.0
2008-07-11 10:20:00,31.57,31.75,31.5,31.68,1228000.0,31.57,31.75,31.5,31.68,1228000.0
2008-07-11 10:30:00,31.66,31.75,31.21,31.32,1632000.0,31.66,31.75,31.21,31.32,1632000.0
2008-07-11 10:40:00,31.33,31.37,31.11,31.29,1484000.0,31.33,31.37,31.11,31.29,1484000.0
2008-07-11 10:50:00,31.28,31.5,31.26,31.42,802000.0,31.28,31.5,31.26,31.42,802000.0
2008-07-11 11:00:00,31.45,31.59,31.28,31.29,810000.0,31.45,31.59,31.28,31.29,810000.0
2008-07-11 11:10:00,31.33,31.37,31.06,31.11,927000.0,31.33,31.37,31.06,31.11,927000.0
2008-07-11 11:20:00,31.11,31.17,31.06,31.09,834000.0,31.11,31.17,31.06,31.09,834000.0
2008-07-11 11:30:00,31.07,31.25,31.02,31.17,1126000.0,31.07,31.25,31.02,31.17,1126000.0
2008-07-11 11:40:00,31.17,31.25,31.09,31.14,695000.0,31.17,31.25,31.09,31.14,695000.0
2008-07-11 11:50:00,31.16,31.18,30.9,31.15,1322000.0,31.16,31.18,30.9,31.15,1322000.0
2008-07-11 12:00:00,31.14,31.18,30.95,30.95,741000.0,31.14,31.18,30.95,30.95,741000.0
2008-07-11 12:10:00,30.95,31.04,30.9,30.93,626000.0,30.95,31.04,30.9,30.93,626000.0
2008-07-11 12:20:00,30.93,31.03,30.85,30.89,752000.0,30.93,31.03,30.85,30.89,752000.0
2008-07-11 12:30:00,30.9,30.9,30.71,30.71,1083000.0,30.9,30.9,30.71,30.71,1083000.0
2008-07-11 12:40:00,30.71,30.76,30.64,30.68,856000.0,30.71,30.76,30.64,30.68,856000.0
2008-07-11 12:50:00,30.66,30.67,30.4,30.43,1327000.0,30.66,30.67,30.4,30.43,1327000.0
2008-07-11 13:00:00,30.41,30.69,30.33,30.64,1429000.0,30.41,30.69,30.33,30.64,1429000.0
2008-07-11 13:10:00,30.61,30.83,30.44,30.8,1002000.0,30.61,30.83,30.44,30.8,1002000.0
2008-07-11 13:20:00,30.77,30.85,30.58,30.79,1000000.0,30.77,30.85,30.58,30.79,1000000.0
2008-07-11 13:30:00,30.79,30.89,30.69,30.88,784000.0,30.79,30.89,30.69,30.88,784000.0
2008-07-11 13:40:00,30.87,30.96,30.72,30.78,866000.0,30.87,30.96,30.72,30.78,866000.0
2008-07-11 13:50:00,30.76,31.03,30.7,30.88,827000.0,30.76,31.03,30.7,30.88,827000.0
2008-07-11 14:00:00,30.87,31.1,30.73,30.91,1285000.0,30.87,31.1,30.73,30.91,1285000.0
2008-07-11 14:10:00,30.93,31.12,30.85,31.06,1166000.0,30.93,31.12,30.85,31.06,1166000.0
2008-07-11 14:20:00,31.04,31.09,30.84,30.97,990000.0,31.04,31.09,30.84,30.97,990000.0
2008-07-11 14:30:00,31.0,31.0,30.62,30.76,1109000.0,31.0,31.0,30.62,30.76,1109000.0
2008-07-11 14:40:00,30.76,31.15,30.71,31.14,1227000.0,30.76,31.15,30.71,31.14,1227000.0
2008-07-11 14:50:00,31.14,31.5,31.12,31.4,1917000.0,31.14,31.5,31.12,31.4,1917000.0
2008-07-11 15:00:00,31.36,31.63,31.35,31.55,2515000.0,31.36,31.63,31.35,31.55,2515000.0
2008-07-11 15:10:00,31.55,31.6,31.09,31.21,1883000.0,31.55,31.6,31.09,31.21,1883000.0
2008-07-11 15:20:00,31.22,31.47,31.02,31.31,921000.0,31.22,31.47,31.02,31.31,921000.0
2008-07-11 15:30:00,31.28,31.33,30.81,30.83,1270000.0,31.28,31.33,30.81,30.83,1270000.0
2008-07-11 15:40:00,30.85,30.85,30.55,30.7,2158000.0,30.85,30.85,30.55,30.7,2158000.0
2008-07-11 15:50:00,30.71,30.85,30.51,30.51,2760000.0,30.71,30.85,30.51,30.51,2760000.0
2008-07-14 09:30:00,31.29,31.45,30.9,31.23,3048000.0,31.29,31.45,30.9,31.23,3048000.0
2008-07-14 09:40:00,31.24,31.3,30.67,30.86,1934000.0,31.24,31.3,30.67,30.86,1934000.0
2008-07-14 09:50:00,30.9,30.93,30.5,30.67,1756000.0,30.9,30.93,30.5,30.67,1756000.0
2008-07-14 10:00:00,30.7,30.75,30.2,30.55,2272000.0,30.7,30.75,30.2,30.55,2272000.0
2008-07-14 10:10:00,30.57,30.69,30.21,30.32,2032000.0,30.57,30.69,30.21,30.32,2032000.0
2008-07-14 10:20:00,30.27,30.36,29.09,29.18,4329000.0,30.27,30.36,29.09,29.18,4329000.0
2008-07-14 10:30:00,29.18,29.54,29.05,29.35,3348000.0,29.18,29.54,29.05,29.35,3348000.0
2008-07-14 10:40:00,29.35,29.47,29.21,29.37,1240000.0,29.35,29.47,29.21,29.37,1240000.0
2008-07-14 10:50:00,29.37,29.7,29.36,29.7,2005000.0,29.37,29.7,29.36,29.7,2005000.0
2008-07-14 11:00:00,29.69,29.86,29.5,29.51,1337000.0,29.69,29.86,29.5,29.51,1337000.0
2008-07-14 11:10:00,29.5,29.54,29.26,29.4,1325000.0,29.5,29.54,29.26,29.4,1325000.0
2008-07-14 11:20:00,29.43,29.64,29.35,29.6,666000.0,29.43,29.64,29.35,29.6,666000.0
2008-07-14 11:30:00,29.58,29.59,29.36,29.37,673000.0,29.58,29.59,29.36,29.37,673000.0
2008-07-14 11:40:00,29.39,29.45,29.33,29.37,419000.0,29.39,29.45,29.33,29.37,419000.0
2008-07-14 11:50:00,29.37,29.43,29.2,29.35,975000.0,29.37,29.43,29.2,29.35,975000.0
2008-07-14 12:00:00,29.35,29.45,29.1,29.1,1536000.0,29.35,29.45,29.1,29.1,1536000.0
2008-07-14 12:10:00,29.1,29.32,28.88,29.23,1645000.0,29.1,29.32,28.88,29.23,1645000.0
2008-07-14 12:20:00,29.2,29.29,29.06,29.06,385000.0,29.2,29.29,29.06,29.06,385000.0
2008-07-14 12:30:00,29.06,29.32,29.05,29.2,662000.0,29.06,29.32,29.05,29.2,662000.0
2008-07-14 12:40:00,29.23,29.27,29.13,29.27,346000.0,29.23,29.27,29.13,29.27,346000.0
2008-07-14 12:50:00,29.26,29.42,29.2,29.24,426000.0,29.26,29.42,29.2,29.24,426000.0
2008-07-14 13:00:00,29.24,29.24,28.94,29.06,746000.0,29.24,29.24,28.94,29.06,746000.0
2008-07-14 13:10:00,29.08,29.12,28.92,29.06,505000.0,29.08,29.12,28.92,29.06,505000.0
2008-07-14 13:20:00,29.09,29.17,28.76,28.98,1124000.0,29.09,29.17,28.76,28.98,1124000.0
2008-07-14 13:30:00,28.95,29.06,28.9,29.01,356000.0,28.95,29.06,28.9,29.01,356000.0
2008-07-14 13:40:00,28.98,29.41,28.98,29.31,1098000.0,28.98,29.41,28.98,29.31,1098000.0
2008-07-14 13:50:00,29.31,29.32,29.12,29.27,470000.0,29.31,29.32,29.12,29.27,470000.0
2008-07-14 14:00:00,29.28,29.4,29.24,29.34,661000.0,29.28,29.4,29.24,29.34,661000.0
2008-07-14 14:10:00,29.36,29.36,29.12,29.19,384000.0,29.36,29.36,29.12,29.19,384000.0
2008-07-14 14:20:00,29.21,29.23,29.1,29.13,857000.0,29.21,29.23,29.1,29.13,857000.0
2008-07-14 14:30:00,29.14,29.47,29.14,29.32,891000.0,29.14,29.47,29.14,29.32,891000.0
2008-07-14 14:40:00,29.33,29.33,29.1,29.23,705000.0,29.33,29.33,29.1,29.23,705000.0
2008-07-14 14:50:00,29.22,29.22,28.99,29.03,841000.0,29.22,29.22,28.99,29.03,841000.0
2008-07-14 15:00:00,29.01,29.25,28.98,28.98,724000.0,29.01,29.25,28.98,28.98,724000.0
2008-07-14 15:10:00,28.98,29.05,28.91,28.96,688000.0,28.98,29.05,28.91,28.96,688000.0
2008-07-14 15:20:00,28.93,29.26,28.71,29.2,1854000.0,28.93,29.26,28.71,29.2,1854000.0
2008-07-14 15:30:00,29.19,29.48,29.15,29.36,1252000.0,29.19,29.48,29.15,29.36,1252000.0
2008-07-14 15:40:00,29.36,29.41,29.06,29.26,1460000.0,29.36,29.41,29.06,29.26,1460000.0
2008-07-14 15:50:00,29.27,29.27,28.99,29.16,1535000.0,29.27,29.27,28.99,29.16,1535000.0
2008-07-15 09:30:00,28.55,28.92,28.11,28.28,2453000.0,28.55,28.92,28.11,28.28,2453000.0
2008-07-15 09:40:00,28.25,28.4,27.96,28.15,2657000.0,28.25,28.4,27.96,28.15,2657000.0
2008-07-15 09:50:00,28.18,28.2,27.62,27.78,2035000.0,28.18,28.2,27.62,27.78,2035000.0
2008-07-15 10:00:00,27.76,27.81,27.48,27.62,2393000.0,27.76,27.81,27.48,27.62,2393000.0
2008-07-15 10:10:00,27.6,27.67,27.25,27.52,2643000.0,27.6,27.67,27.25,27.52,2643000.0
2008-07-15 10:20:00,27.52,27.79,27.33,27.78,2085000.0,27.52,27.79,27.33,27.78,2085000.0
2008-07-15 10:30:00,27.73,27.8,27.42,27.56,1812000.0,27.73,27.8,27.42,27.56,1812000.0
2008-07-15 10:40:00,27.56,27.76,27.51,27.64,790000.0,27.56,27.76,27.51,27.64,790000.0
2008-07-15 10:50:00,27.64,27.87,27.57,27.8,1413000.0,27.64,27.87,27.57,27.8,1413000.0
2008-07-15 11:00:00,27.79,28.22,27.74,27.97,2445000.0,27.79,28.22,27.74,27.97,2445000.0
2008-07-15 11:10:00,27.99,28.05,27.86,28.03,1277000.0,27.99,28.05,27.86,28.03,1277000.0
2008-07-15 11:20:00,28.03,28.07,27.73,27.83,890000.0,28.03,28.07,27.73,27.83,890000.0
2008-07-15 11:30:00,27.83,27.94,27.71,27.75,995000.0,27.83,27.94,27.71,27.75,995000.0
2008-07-15 11:40:00,27.75,27.79,27.54,27.63,536000.0,27.75,27.79,27.54,27.63,536000.0
2008-07-15 11:50:00,27.6,28.02,27.55,27.94,904000.0,27.6,28.02,27.55,27.94,904000.0
2008-07-15 12:00:00,27.91,28.2,27.84,28.08,953000.0,27.91,28.2,27.84,28.08,953000.0
2008-07-15 12:10:00,28.03,28.1,27.9,28.05,1669000.0,28.03,28.1,27.9,28.05,1669000.0
2008-07-15 12:20:00,28.07,28.6,28.01,28.53,2005000.0,28.07,28.6,28.01,28.53,2005000.0
2008-07-15 12:30:00,28.55,28.9,28.46,28.61,1801000.0,28.55,28.9,28.46,28.61,1801000.0
2008-07-15 12:40:00,28.61,28.76,28.3,28.32,913000.0,28.61,28.76,28.3,28.32,913000.0
2008-07-15 12:50:00,28.31,28.59,28.31,28.56,721000.0,28.31,28.59,28.31,28.56,721000.0
2008-07-15 13:00:00,28.59,28.76,28.44,28.63,1290000.0,28.59,28.76,28.44,28.63,1290000.0
2008-07-15 13:10:00,28.63,28.85,28.51,28.62,1078000.0,28.63,28.85,28.51,28.62,1078000.0
2008-07-15 13:20:00,28.6,28.78,28.55,28.66,1594000.0,28.6,28.78,28.55,28.66,1594000.0
2008-07-15 13:30:00,28.66,29.0,28.55,28.85,1710000.0,28.66,29.0,28.55,28.85,1710000.0
2008-07-15 13:40:00,28.88,29.19,28.84,29.06,1207000.0,28.88,29.19,28.84,29.06,1207000.0
2008-07-15 13:50:00,29.04,29.06,28.87,28.89,616000.0,29.04,29.06,28.87,28.89,616000.0
2008-07-15 14:00:00,28.89,28.92,28.7,28.73,868000.0,28.89,28.92,28.7,28.73,868000.0
2008-07-15 14:10:00,28.74,28.74,28.51,28.65,1236000.0,28.74,28.74,28.51,28.65,1236000.0
2008-07-15 14:20:00,28.69,28.8,28.57,28.73,695000.0,28.69,28.8,28.57,28.73,695000.0
2008-07-15 14:30:00,28.76,29.0,28.74,28.85,999000.0,28.76,29.0,28.74,28.85,999000.0
2008-07-15 14:40:00,28.85,28.94,28.76,28.94,548000.0,28.85,28.94,28.76,28.94,548000.0
2008-07-15 14:50:00,28.95,29.15,28.95,29.01,1166000.0,28.95,29.15,28.95,29.01,1166000.0
2008-07-15 15:00:00,29.0,29.36,29.0,29.34,1648000.0,29.0,29.36,29.0,29.34,1648000.0
2008-07-15 15:10:00,29.32,29.35,28.85,29.06,1290000.0,29.32,29.35,28.85,29.06,1290000.0
2008-07-15 15:20:00,29.07,29.19,28.73,28.73,1117000.0,29.07,29.19,28.73,28.73,1117000.0
2008-07-15 15:30:00,28.73,28.92,28.44,28.47,1282000.0,28.73,28.92,28.44,28.47,1282000.0
2008-07-15 15:40:00,28.49,28.54,28.16,28.3,1384000.0,28.49,28.54,28.16,28.3,1384000.0
2008-07-15 15:50:00,28.28,28.4,28.2,28.2,1302000.0,28.28,28.4,28.2,28.2,1302000.0
2008-07-16 09:30:00,28.7,28.7,28.16,28.23,1465000.0,28.7,28.7,28.16,28.23,1465000.0
2008-07-16 09:40:00,28.2,28.43,28.07,28.22,1417000.0,28.2,28.43,28.07,28.22,1417000.0
2008-07-16 09:50:00,28.18,28.89,28.1,28.7,1944000.0,28.18,28.89,28.1,28.7,1944000.0
2008-07-16 10:00:00,28.68,28.96,28.63,28.77,1050000.0,28.68,28.96,28.63,28.77,1050000.0
2008-07-16 10:10:00,28.79,28.85,28.62,28.65,770000.0,28.79,28.85,28.62,28.65,770000.0
2008-07-16 10:20:00,28.63,28.84,28.52,28.76,872000.0,28.63,28.84,28.52,28.76,872000.0
2008-07-16 10:30:00,28.76,28.95,28.67,28.9,1061000.0,28.76,28.95,28.67,28.9,1061000.0
2008-07-16 10:40:00,28.9,29.24,28.89,29.08,1494000.0,28.9,29.24,28.89,29.08,1494000.0
2008-07-16 10:50:00,29.08,29.14,28.8,28.94,832000.0,29.08,29.14,28.8,28.94,832000.0
2008-07-16 11:00:00,28.95,29.17,28.93,29.05,699000.0,28.95,29.17,28.93,29.05,699000.0
2008-07-16 11:10:00,29.03,29.07,28.91,28.95,570000.0,29.03,29.07,28.91,28.95,570000.0
2008-07-16 11:20:00,28.98,28.98,28.76,28.88,587000.0,28.98,28.98,28.76,28.88,587000.0
2008-07-16 11:30:00,28.86,28.98,28.78,28.87,430000.0,28.86,28.98,28.78,28.87,430000.0
2008-07-16 11:40:00,28.87,28.9,28.75,28.87,383000.0,28.87,28.9,28.75,28.87,383000.0
2008-07-16 11:50:00,28.87,29.07,28.85,29.01,461000.0,28.87,29.07,28.85,29.01,461000.0
2008-07-16 12:00:00,28.99,29.01,28.95,29.01,299000.0,28.99,29.01,28.95,29.01,299000.0
2008-07-16 12:10:00,28.98,29.13,28.94,29.12,379000.0,28.98,29.13,28.94,29.12,379000.0
2008-07-16 12:20:00,29.12,29.3,29.05,29.24,631000.0,29.12,29.3,29.05,29.24,631000.0
2008-07-16 12:30:00,29.25,29.3,29.11,29.12,366000.0,29.25,29.3,29.11,29.12,366000.0
2008-07-16 12:40:00,29.15,29.24,29.12,29.21,650000.0,29.15,29.24,29.12,29.21,650000.0
2008-07-16 12:50:00,29.21,29.48,29.21,29.43,790000.0,29.21,29.48,29.21,29.43,790000.0
2008-07-16 13:00:00,29.43,29.71,29.38,29.54,1107000.0,29.43,29.71,29.38,29.54,1107000.0
2008-07-16 13:10:00,29.58,29.58,29.35,29.43,628000.0,29.58,29.58,29.35,29.43,628000.0
2008-07-16 13:20:00,29.45,29.6,29.44,29.52,333000.0,29.45,29.6,29.44,29.52,333000.0
2008-07-16 13:30:00,29.52,29.56,29.34,29.42,548000.0,29.52,29.56,29.34,29.42,548000.0
2008-07-16 13:40:00,29.42,29.5,29.23,29.29,599000.0,29.42,29.5,29.23,29.29,599000.0
2008-07-16 13:50:00,29.28,29.43,29.27,29.4,490000.0,29.28,29.43,29.27,29.4,490000.0
2008-07-16 14:00:00,29.36,29.45,29.08,29.45,783000.0,29.36,29.45,29.08,29.45,783000.0
2008-07-16 14:10:00,29.38,29.59,29.38,29.4,591000.0,29.38,29.59,29.38,29.4,591000.0
2008-07-16 14:20:00,29.46,29.59,29.38,29.44,651000.0,29.46,29.59,29.38,29.44,651000.0
2008-07-16 14:30:00,29.45,29.58,29.36,29.53,349000.0,29.45,29.58,29.36,29.53,349000.0
2008-07-16 14:40:00,29.54,29.62,29.46,29.6,619000.0,29.54,29.62,29.46,29.6,619000.0
2008-07-16 14:50:00,29.6,29.7,29.58,29.63,622000.0,29.6,29.7,29.58,29.63,622000.0
2008-07-16 15:00:00,29.63,29.75,29.53,29.58,731000.0,29.63,29.75,29.53,29.58,731000.0
2008-07-16 15:10:00,29.55,29.89,29.49,29.83,1286000.0,29.55,29.89,29.49,29.83,1286000.0
2008-07-16 15:20:00,29.83,29.96,29.76,29.78,1017000.0,29.83,29.96,29.76,29.78,1017000.0
2008-07-16 15:30:00,29.78,29.88,29.55,29.87,898000.0,29.78,29.88,29.55,29.87,898000.0
2008-07-16 15:40:00,29.88,29.9,29.72,29.84,857000.0,29.88,29.9,29.72,29.84,857000.0
2008-07-16 15:50:00,29.86,29.93,29.82,29.88,1220000.0,29.86,29.93,29.82,29.88,1220000.0
2008-07-17 09:30:00,30.4,30.45,29.87,30.05,2812000.0,30.4,30.45,29.87,30.05,2812000.0
2008-07-17 09:40:00,30.13,30.34,29.85,30.3,1771000.0,30.13,30.34,29.85,30.3,1771000.0
2008-07-17 09:50:00,30.32,30.34,30.13,30.24,1273000.0,30.32,30.34,30.13,30.24,1273000.0
2008-07-17 10:00:00,30.25,30.5,30.01,30.15,1960000.0,30.25,30.5,30.01,30.15,1960000.0
2008-07-17 10:10:00,30.15,30.16,30.05,30.09,662000.0,30.15,30.16,30.05,30.09,662000.0
2008-07-17 10:20:00,30.11,30.13,29.72,29.8,1506000.0,30.11,30.13,29.72,29.8,1506000.0
2008-07-17 10:30:00,29.82,29.9,29.66,29.86,1623000.0,29.82,29.9,29.66,29.86,1623000.0
2008-07-17 10:40:00,29.86,30.3,29.84,29.98,1378000.0,29.86,30.3,29.84,29.98,1378000.0
2008-07-17 10:50:00,29.99,30.3,29.86,30.05,1046000.0,29.99,30.3,29.86,30.05,1046000.0
2008-07-17 11:00:00,30.05,30.19,29.96,29.99,730000.0,30.05,30.19,29.96,29.99,730000.0
2008-07-17 11:10:00,29.97,30.12,29.9,29.99,481000.0,29.97,30.12,29.9,29.99,481000.0
2008-07-17 11:20:00,30.0,30.12,29.94,30.08,631000.0,30.0,30.12,29.94,30.08,631000.0
2008-07-17 11:30:00,30.1,30.44,30.08,30.36,1180000.0,30.1,30.44,30.08,30.36,1180000.0
2008-07-17 11:40:00,30.36,30.5,30.3,30.31,719000.0,30.36,30.5,30.3,30.31,719000.0
2008-07-17 11:50:00,30.31,30.36,30.16,30.17,448000.0,30.31,30.36,30.16,30.17,448000.0
2008-07-17 12:00:00,30.19,30.26,30.14,30.17,432000.0,30.19,30.26,30.14,30.17,432000.0
2008-07-17 12:10:00,30.17,30.2,30.1,30.15,341000.0,30.17,30.2,30.1,30.15,341000.0
2008-07-17 12:20:00,30.16,30.26,30.11,30.14,522000.0,30.16,30.26,30.11,30.14,522000.0
2008-07-17 12:30:00,30.13,30.15,29.99,30.0,588000.0,30.13,30.15,29.99,30.0,588000.0
2008-07-17 12:40:00,30.01,30.18,29.99,30.12,530000.0,30.01,30.18,29.99,30.12,530000.0
2008-07-17 12:50:00,30.13,30.21,30.11,30.13,532000.0,30.13,30.21,30.11,30.13,532000.0
2008-07-17 13:00:00,30.14,30.26,30.04,30.24,535000.0,30.14,30.26,30.04,30.24,535000.0
2008-07-17 13:10:00,30.22,30.4,30.16,30.32,535000.0,30.22,30.4,30.16,30.32,535000.0
2008-07-17 13:20:00,30.31,30.31,30.22,30.26,217000.0,30.31,30.31,30.22,30.26,217000.0
2008-07-17 13:30:00,30.27,30.45,30.25,30.41,545000.0,30.27,30.45,30.25,30.41,545000.0
2008-07-17 13:40:00,30.43,30.7,30.39,30.54,731000.0,30.43,30.7,30.39,30.54,731000.0
2008-07-17 13:50:00,30.54,30.6,30.43,30.44,359000.0,30.54,30.6,30.43,30.44,359000.0
2008-07-17 14:00:00,30.45,30.54,30.42,30.51,398000.0,30.45,30.54,30.42,30.51,398000.0
2008-07-17 14:10:00,30.49,30.57,30.45,30.5,332000.0,30.49,30.57,30.45,30.5,332000.0
2008-07-17 14:20:00,30.48,30.51,30.37,30.43,595000.0,30.48,30.51,30.37,30.43,595000.0
2008-07-17 14:30:00,30.45,30.52,30.37,30.41,763000.0,30.45,30.52,30.37,30.41,763000.0
2008-07-17 14:40:00,30.44,30.49,30.22,30.24,592000.0,30.44,30.49,30.22,30.24,592000.0
2008-07-17 14:50:00,30.25,30.35,30.2,30.22,682000.0,30.25,30.35,30.2,30.22,682000.0
2008-07-17 15:00:00,30.22,30.22,30.02,30.03,659000.0,30.22,30.22,30.02,30.03,659000.0
2008-07-17 15:10:00,30.01,30.22,30.01,30.22,782000.0,30.01,30.22,30.01,30.22,782000.0
2008-07-17 15:20:00,30.22,30.25,30.05,30.07,669000.0,30.22,30.25,30.05,30.07,669000.0
2008-07-17 15:30:00,30.05,30.17,30.03,30.16,534000.0,30.05,30.17,30.03,30.16,534000.0
2008-07-17 15:40:00,30.16,30.33,30.14,30.24,854000.0,30.16,30.33,30.14,30.24,854000.0
2008-07-17 15:50:00,30.26,30.3,30.21,30.28,1119000.0,30.26,30.3,30.21,30.28,1119000.0
2008-07-18 09:30:00,29.62,29.74,29.13,29.19,2061000.0,29.62,29.74,29.13,29.19,2061000.0
2008-07-18 09:40:00,29.17,29.18,28.9,29.09,2006000.0,29.17,29.18,28.9,29.09,2006000.0
2008-07-18 09:50:00,29.1,29.34,28.91,29.34,1399000.0,29.1,29.34,28.91,29.34,1399000.0
2008-07-18 10:00:00,29.36,29.44,29.19,29.28,1168000.0,29.36,29.44,29.19,29.28,1168000.0
2008-07-18 10:10:00,29.29,29.53,29.19,29.46,680000.0,29.29,29.53,29.19,29.46,680000.0
2008-07-18 10:20:00,29.42,29.42,29.25,29.38,519000.0,29.42,29.42,29.25,29.38,519000.0
2008-07-18 10:30:00,29.38,29.48,29.25,29.28,825000.0,29.38,29.48,29.25,29.28,825000.0
2008-07-18 10:40:00,29.28,29.37,29.2,29.34,507000.0,29.28,29.37,29.2,29.34,507000.0
2008-07-18 10:50:00,29.33,29.48,29.27,29.45,621000.0,29.33,29.48,29.27,29.45,621000.0
2008-07-18 11:00:00,29.48,29.51,29.37,29.43,444000.0,29.48,29.51,29.37,29.43,444000.0
2008-07-18 11:10:00,29.43,29.56,29.42,29.52,841000.0,29.43,29.56,29.42,29.52,841000.0
2008-07-18 11:20:00,29.52,29.53,29.32,29.46,721000.0,29.52,29.53,29.32,29.46,721000.0
2008-07-18 11:30:00,29.47,29.54,29.37,29.41,314000.0,29.47,29.54,29.37,29.41,314000.0
2008-07-18 11:40:00,29.41,29.63,29.4,29.61,616000.0,29.41,29.63,29.4,29.61,616000.0
2008-07-18 11:50:00,29.6,29.72,29.54,29.54,417000.0,29.6,29.72,29.54,29.54,417000.0
2008-07-18 12:00:00,29.54,29.55,29.46,29.48,192000.0,29.54,29.55,29.46,29.48,192000.0
2008-07-18 12:10:00,29.48,29.53,29.46,29.49,247000.0,29.48,29.53,29.46,29.49,247000.0
2008-07-18 12:20:00,29.5,29.61,29.46,29.51,225000.0,29.5,29.61,29.46,29.51,225000.0
2008-07-18 12:30:00,29.51,29.53,29.38,29.39,490000.0,29.51,29.53,29.38,29.39,490000.0
2008-07-18 12:40:00,29.38,29.5,29.37,29.48,273000.0,29.38,29.5,29.37,29.48,273000.0
2008-07-18 12:50:00,29.45,29.47,29.35,29.37,258000.0,29.45,29.47,29.35,29.37,258000.0
2008-07-18 13:00:00,29.39,29.41,29.26,29.3,541000.0,29.39,29.41,29.26,29.3,541000.0
2008-07-18 13:10:00,29.3,29.49,29.29,29.37,418000.0,29.3,29.49,29.29,29.37,418000.0
2008-07-18 13:20:00,29.36,29.41,29.28,29.29,311000.0,29.36,29.41,29.28,29.29,311000.0
2008-07-18 13:30:00,29.29,29.4,29.25,29.33,428000.0,29.29,29.4,29.25,29.33,428000.0
2008-07-18 13:40:00,29.32,29.4,29.27,29.35,259000.0,29.32,29.4,29.27,29.35,259000.0
2008-07-18 13:50:00,29.36,29.38,29.3,29.34,225000.0,29.36,29.38,29.3,29.34,225000.0
2008-07-18 14:00:00,29.34,29.34,29.24,29.29,244000.0,29.34,29.34,29.24,29.29,244000.0
2008-07-18 14:10:00,29.3,29.4,29.28,29.37,837000.0,29.3,29.4,29.28,29.37,837000.0
2008-07-18 14:20:00,29.38,29.45,29.36,29.41,1110000.0,29.38,29.45,29.36,29.41,1110000.0
2008-07-18 14:30:00,29.44,29.46,29.36,29.38,947000.0,29.44,29.46,29.36,29.38,947000.0
2008-07-18 14:40:00,29.4,29.44,29.36,29.39,689000.0,29.4,29.44,29.36,29.39,689000.0
2008-07-18 14:50:00,29.38,29.43,29.3,29.38,453000.0,29.38,29.43,29.3,29.38,453000.0
2008-07-18 15:00:00,29.37,29.42,29.34,29.39,280000.0,29.37,29.42,29.34,29.39,280000.0
2008-07-18 15:10:00,29.4,29.45,29.35,29.39,520000.0,29.4,29.45,29.35,29.39,520000.0
2008-07-18 15:20:00,29.39,29.44,29.31,29.33,416000.0,29.39,29.44,29.31,29.33,416000.0
2008-07-18 15:30:00,29.34,29.44,29.33,29.35,607000.0,29.34,29.44,29.33,29.35,607000.0
2008-07-18 15:40:00,29.34,29.41,29.31,29.36,771000.0,29.34,29.41,29.31,29.36,771000.0
2008-07-18 15:50:00,29.36,29.39,29.1,29.11,1689000.0,29.36,29.39,29.1,29.11,1689000.0
2008-07-21 09:30:00,29.28,29.66,29.11,29.51,1750000.0,29.28,29.66,29.11,29.51,1750000.0
2008-07-21 09:40:00,29.52,29.75,29.38,29.6,1079000.0,29.52,29.75,29.38,29.6,1079000.0
2008-07-21 09:50:00,29.6,29.9,29.51,29.74,1088000.0,29.6,29.9,29.51,29.74,1088000.0
2008-07-21 10:00:00,29.74,29.86,29.52,29.74,971000.0,29.74,29.86,29.52,29.74,971000.0
2008-07-21 10:10:00,29.74,29.88,29.68,29.82,499000.0,29.74,29.88,29.68,29.82,499000.0
2008-07-21 10:20:00,29.83,29.85,29.65,29.7,478000.0,29.83,29.85,29.65,29.7,478000.0
2008-07-21 10:30:00,29.67,29.89,29.67,29.87,826000.0,29.67,29.89,29.67,29.87,826000.0
2008-07-21 10:40:00,29.85,29.85,29.73,29.78,400000.0,29.85,29.85,29.73,29.78,400000.0
2008-07-21 10:50:00,29.79,29.84,29.68,29.7,489000.0,29.79,29.84,29.68,29.7,489000.0
2008-07-21 11:00:00,29.7,29.7,29.52,29.62,662000.0,29.7,29.7,29.52,29.62,662000.0
2008-07-21 11:10:00,29.62,29.65,29.57,29.62,257000.0,29.62,29.65,29.57,29.62,257000.0
2008-07-21 11:20:00,29.64,29.68,29.56,29.64,245000.0,29.64,29.68,29.56,29.64,245000.0
2008-07-21 11:30:00,29.65,29.66,29.47,29.5,707000.0,29.65,29.66,29.47,29.5,707000.0
2008-07-21 11:40:00,29.48,29.6,29.41,29.54,460000.0,29.48,29.6,29.41,29.54,460000.0
2008-07-21 11:50:00,29.57,29.57,29.17,29.25,1064000.0,29.57,29.57,29.17,29.25,1064000.0
2008-07-21 12:00:00,29.22,29.31,29.2,29.26,390000.0,29.22,29.31,29.2,29.26,390000.0
2008-07-21 12:10:00,29.27,29.3,29.21,29.29,230000.0,29.27,29.3,29.21,29.29,230000.0
2008-07-21 12:20:00,29.29,29.33,29.24,29.29,895000.0,29.29,29.33,29.24,29.29,895000.0
2008-07-21 12:30:00,29.28,29.45,29.28,29.38,635000.0,29.28,29.45,29.28,29.38,635000.0
2008-07-21 12:40:00,29.38,29.6,29.37,29.5,438000.0,29.38,29.6,29.37,29.5,438000.0
2008-07-21 12:50:00,29.5,29.52,29.37,29.39,373000.0,29.5,29.52,29.37,29.39,373000.0
2008-07-21 13:00:00,29.39,29.45,29.31,29.38,296000.0,29.39,29.45,29.31,29.38,296000.0
2008-07-21 13:10:00,29.37,29.58,29.37,29.52,386000.0,29.37,29.58,29.37,29.52,386000.0
2008-07-21 13:20:00,29.5,29.51,29.38,29.42,158000.0,29.5,29.51,29.38,29.42,158000.0
2008-07-21 13:30:00,29.42,29.63,29.39,29.62,441000.0,29.42,29.63,29.39,29.62,441000.0
2008-07-21 13:40:00,29.62,29.63,29.5,29.54,188000.0,29.62,29.63,29.5,29.54,188000.0
2008-07-21 13:50:00,29.54,29.61,29.53,29.56,263000.0,29.54,29.61,29.53,29.56,263000.0
2008-07-21 14:00:00,29.59,29.6,29.51,29.57,217000.0,29.59,29.6,29.51,29.57,217000.0
2008-07-21 14:10:00,29.57,29.57,29.5,29.54,387000.0,29.57,29.57,29.5,29.54,387000.0
2008-07-21 14:20:00,29.55,29.57,29.51,29.53,336000.0,29.55,29.57,29.51,29.53,336000.0
2008-07-21 14:30:00,29.51,29.65,29.51,29.6,374000.0,29.51,29.65,29.51,29.6,374000.0
2008-07-21 14:40:00,29.6,29.6,29.52,29.59,302000.0,29.6,29.6,29.52,29.59,302000.0
2008-07-21 14:50:00,29.57,29.65,29.56,29.63,178000.0,29.57,29.65,29.56,29.63,178000.0
2008-07-21 15:00:00,29.64,29.76,29.62,29.74,430000.0,29.64,29.76,29.62,29.74,430000.0
2008-07-21 15:10:00,29.74,29.77,29.67,29.7,631000.0,29.74,29.77,29.67,29.7,631000.0
2008-07-21 15:20:00,29.69,29.8,29.68,29.71,448000.0,29.69,29.8,29.68,29.71,448000.0
2008-07-21 15:30:00,29.72,29.74,29.66,29.74,278000.0,29.72,29.74,29.66,29.74,278000.0
2008-07-21 15:40:00,29.75,29.79,29.66,29.72,567000.0,29.75,29.79,29.66,29.72,567000.0
2008-07-21 15:50:00,29.71,29.76,29.6,29.69,632000.0,29.71,29.76,29.6,29.69,632000.0
2008-07-22 09:30:00,28.97,29.3,28.9,29.28,1636000.0,28.97,29.3,28.9,29.28,1636000.0
2008-07-22 09:40:00,29.28,29.49,29.16,29.25,1196000.0,29.28,29.49,29.16,29.25,1196000.0
2008-07-22 09:50:00,29.21,29.46,28.97,29.01,1321000.0,29.21,29.46,28.97,29.01,1321000.0
2008-07-22 10:00:00,28.99,29.28,28.97,29.04,1049000.0,28.99,29.28,28.97,29.04,1049000.0
2008-07-22 10:10:00,29.07,29.3,29.03,29.24,676000.0,29.07,29.3,29.03,29.24,676000.0
2008-07-22 10:20:00,29.25,29.25,28.97,29.04,592000.0,29.25,29.25,28.97,29.04,592000.0
2008-07-22 10:30:00,29.0,29.09,28.65,28.73,1215000.0,29.0,29.09,28.65,28.73,1215000.0
2008-07-22 10:40:00,28.73,29.0,28.65,28.88,653000.0,28.73,29.0,28.65,28.88,653000.0
2008-07-22 10:50:00,28.9,28.94,28.65,28.73,484000.0,28.9,28.94,28.65,28.73,484000.0
2008-07-22 11:00:00,28.75,28.76,28.5,28.61,954000.0,28.75,28.76,28.5,28.61,954000.0
2008-07-22 11:10:00,28.65,28.82,28.59,28.73,569000.0,28.65,28.82,28.59,28.73,569000.0
2008-07-22 11:20:00,28.74,28.97,28.67,28.91,471000.0,28.74,28.97,28.67,28.91,471000.0
2008-07-22 11:30:00,28.92,28.98,28.87,28.92,398000.0,28.92,28.98,28.87,28.92,398000.0
2008-07-22 11:40:00,28.89,28.92,28.8,28.82,411000.0,28.89,28.92,28.8,28.82,411000.0
2008-07-22 11:50:00,28.82,28.86,28.72,28.81,450000.0,28.82,28.86,28.72,28.81,450000.0
2008-07-22 12:00:00,28.81,28.83,28.7,28.78,434000.0,28.81,28.83,28.7,28.78,434000.0
2008-07-22 12:10:00,28.76,28.88,28.76,28.83,194000.0,28.76,28.88,28.76,28.83,194000.0
2008-07-22 12:20:00,28.8,28.9,28.76,28.86,362000.0,28.8,28.9,28.76,28.86,362000.0
2008-07-22 12:30:00,28.87,28.95,28.82,28.92,310000.0,28.87,28.95,28.82,28.92,310000.0
2008-07-22 12:40:00,28.9,28.97,28.89,28.92,197000.0,28.9,28.97,28.89,28.92,197000.0
2008-07-22 12:50:00,28.95,28.98,28.89,28.94,211000.0,28.95,28.98,28.89,28.94,211000.0
2008-07-22 13:00:00,28.92,29.02,28.87,28.98,334000.0,28.92,29.02,28.87,28.98,334000.0
2008-07-22 13:10:00,28.99,29.07,28.94,28.98,348000.0,28.99,29.07,28.94,28.98,348000.0
2008-07-22 13:20:00,28.96,29.03,28.89,28.97,316000.0,28.96,29.03,28.89,28.97,316000.0
2008-07-22 13:30:00,28.98,29.0,28.9,28.98,133000.0,28.98,29.0,28.9,28.98,133000.0
2008-07-22 13:40:00,29.0,29.03,28.95,28.96,116000.0,29.0,29.03,28.95,28.96,116000.0
2008-07-22 13:50:00,28.94,29.0,28.93,28.96,170000.0,28.94,29.0,28.93,28.96,170000.0
2008-07-22 14:00:00,28.96,28.97,28.79,28.83,322000.0,28.96,28.97,28.79,28.83,322000.0
2008-07-22 14:10:00,28.83,28.83,28.7,28.76,545000.0,28.83,28.83,28.7,28.76,545000.0
2008-07-22 14:20:00,28.77,28.78,28.66,28.76,523000.0,28.77,28.78,28.66,28.76,523000.0
2008-07-22 14:30:00,28.76,28.77,28.67,28.77,404000.0,28.76,28.77,28.67,28.77,404000.0
2008-07-22 14:40:00,28.77,28.79,28.67,28.72,858000.0,28.77,28.79,28.67,28.72,858000.0
2008-07-22 14:50:00,28.72,28.86,28.7,28.82,480000.0,28.72,28.86,28.7,28.82,480000.0
2008-07-22 15:00:00,28.82,28.84,28.63,28.63,508000.0,28.82,28.84,28.63,28.63,508000.0
2008-07-22 15:10:00,28.63,28.68,28.6,28.63,601000.0,28.63,28.68,28.6,28.63,601000.0
2008-07-22 15:20:00,28.64,28.7,28.6,28.69,531000.0,28.64,28.7,28.6,28.69,531000.0
2008-07-22 15:30:00,28.67,29.05,28.67,28.86,1062000.0,28.67,29.05,28.67,28.86,1062000.0
2008-07-22 15:40:00,28.86,29.1,28.82,29.02,1539000.0,28.86,29.1,28.82,29.02,1539000.0
2008-07-22 15:50:00,29.05,29.33,29.05,29.29,2406000.0,29.05,29.33,29.05,29.29,2406000.0
2008-07-23 09:30:00,29.75,29.9,29.35,29.41,1698000.0,29.75,29.9,29.35,29.41,1698000.0
2008-07-23 09:40:00,29.41,29.69,29.14,29.58,2074000.0,29.41,29.69,29.14,29.58,2074000.0
2008-07-23 09:50:00,29.58,29.59,29.25,29.39,1222000.0,29.58,29.59,29.25,29.39,1222000.0
2008-07-23 10:00:00,29.38,29.6,29.3,29.52,794000.0,29.38,29.6,29.3,29.52,794000.0
2008-07-23 10:10:00,29.54,29.68,29.45,29.53,628000.0,29.54,29.68,29.45,29.53,628000.0
2008-07-23 10:20:00,29.55,29.6,29.5,29.56,651000.0,29.55,29.6,29.5,29.56,651000.0
2008-07-23 10:30:00,29.55,29.65,29.5,29.63,883000.0,29.55,29.65,29.5,29.63,883000.0
2008-07-23 10:40:00,29.61,29.7,29.5,29.62,936000.0,29.61,29.7,29.5,29.62,936000.0
2008-07-23 10:50:00,29.63,29.8,29.53,29.6,1001000.0,29.63,29.8,29.53,29.6,1001000.0
2008-07-23 11:00:00,29.58,29.6,29.42,29.47,837000.0,29.58,29.6,29.42,29.47,837000.0
2008-07-23 11:10:00,29.44,29.55,29.43,29.49,394000.0,29.44,29.55,29.43,29.49,394000.0
2008-07-23 11:20:00,29.46,29.52,29.42,29.47,577000.0,29.46,29.52,29.42,29.47,577000.0
2008-07-23 11:30:00,29.48,29.5,29.45,29.47,175000.0,29.48,29.5,29.45,29.47,175000.0
2008-07-23 11:40:00,29.45,29.5,29.43,29.44,342000.0,29.45,29.5,29.43,29.44,342000.0
2008-07-23 11:50:00,29.46,29.47,29.27,29.38,648000.0,29.46,29.47,29.27,29.38,648000.0
2008-07-23 12:00:00,29.38,29.4,29.2,29.23,491000.0,29.38,29.4,29.2,29.23,491000.0
2008-07-23 12:10:00,29.23,29.36,29.2,29.36,384000.0,29.23,29.36,29.2,29.36,384000.0
2008-07-23 12:20:00,29.38,29.38,29.26,29.3,332000.0,29.38,29.38,29.26,29.3,332000.0
2008-07-23 12:30:00,29.29,29.36,29.22,29.36,331000.0,29.29,29.36,29.22,29.36,331000.0
2008-07-23 12:40:00,29.35,29.37,29.16,29.2,453000.0,29.35,29.37,29.16,29.2,453000.0
2008-07-23 12:50:00,29.22,29.25,29.17,29.25,265000.0,29.22,29.25,29.17,29.25,265000.0
2008-07-23 13:00:00,29.25,29.3,29.2,29.21,265000.0,29.25,29.3,29.2,29.21,265000.0
2008-07-23 13:10:00,29.21,29.27,29.17,29.25,486000.0,29.21,29.27,29.17,29.25,486000.0
2008-07-23 13:20:00,29.24,29.25,28.86,28.92,989000.0,29.24,29.25,28.86,28.92,989000.0
2008-07-23 13:30:00,28.93,28.95,28.78,28.9,877000.0,28.93,28.95,28.78,28.9,877000.0
2008-07-23 13:40:00,28.9,29.09,28.85,28.94,570000.0,28.9,29.09,28.85,28.94,570000.0
2008-07-23 13:50:00,28.94,28.99,28.9,28.95,240000.0,28.94,28.99,28.9,28.95,240000.0
2008-07-23 14:00:00,28.97,29.04,28.85,28.89,599000.0,28.97,29.04,28.85,28.89,599000.0
2008-07-23 14:10:00,28.91,28.95,28.84,28.85,424000.0,28.91,28.95,28.84,28.85,424000.0
2008-07-23 14:20:00,28.86,28.95,28.8,28.84,652000.0,28.86,28.95,28.8,28.84,652000.0
2008-07-23 14:30:00,28.81,28.88,28.75,28.82,585000.0,28.81,28.88,28.75,28.82,585000.0
2008-07-23 14:40:00,28.84,28.95,28.8,28.86,442000.0,28.84,28.95,28.8,28.86,442000.0
2008-07-23 14:50:00,28.88,29.0,28.86,28.89,624000.0,28.88,29.0,28.86,28.89,624000.0
2008-07-23 15:00:00,28.9,28.91,28.77,28.91,459000.0,28.9,28.91,28.77,28.91,459000.0
2008-07-23 15:10:00,28.93,28.96,28.85,28.89,514000.0,28.93,28.96,28.85,28.89,514000.0
2008-07-23 15:20:00,28.88,28.96,28.83,28.92,380000.0,28.88,28.96,28.83,28.92,380000.0
2008-07-23 15:30:00,28.92,28.94,28.84,28.84,577000.0,28.92,28.94,28.84,28.84,577000.0
2008-07-23 15:40:00,28.86,28.98,28.8,28.84,992000.0,28.86,28.98,28.8,28.84,992000.0
2008-07-23 15:50:00,28.84,28.87,28.71,28.87,1541000.0,28.84,28.87,28.71,28.87,1541000.0
2008-07-24 09:30:00,32.6,33.02,32.14,32.7,8145000.0,32.6,33.02,32.14,32.7,8145000.0
2008-07-24 09:40:00,32.7,33.01,32.4,32.8,4070000.0,32.7,33.01,32.4,32.8,4070000.0
2008-07-24 09:50:00,32.78,33.97,32.76,33.78,7447000.0,32.78,33.97,32.76,33.78,7447000.0
2008-07-24 10:00:00,33.77,33.89,33.55,33.75,3646000.0,33.77,33.89,33.55,33.75,3646000.0
2008-07-24 10:10:00,33.74,33.85,33.3,33.51,2482000.0,33.74,33.85,33.3,33.51,2482000.0
2008-07-24 10:20:00,33.53,33.59,33.3,33.34,1716000.0,33.53,33.59,33.3,33.34,1716000.0
2008-07-24 10:30:00,33.34,33.68,33.32,33.65,1261000.0,33.34,33.68,33.32,33.65,1261000.0
2008-07-24 10:40:00,33.68,33.8,33.55,33.67,1226000.0,33.68,33.8,33.55,33.67,1226000.0
2008-07-24 10:50:00,33.67,34.05,33.67,33.89,2484000.0,33.67,34.05,33.67,33.89,2484000.0
2008-07-24 11:00:00,33.89,33.93,33.18,33.32,2110000.0,33.89,33.93,33.18,33.32,2110000.0
2008-07-24 11:10:00,33.31,33.68,33.29,33.67,1092000.0,33.31,33.68,33.29,33.67,1092000.0
2008-07-24 11:20:00,33.67,33.67,33.48,33.54,657000.0,33.67,33.67,33.48,33.54,657000.0
2008-07-24 11:30:00,33.55,33.73,33.41,33.68,614000.0,33.55,33.73,33.41,33.68,614000.0
2008-07-24 11:40:00,33.67,33.72,33.56,33.66,620000.0,33.67,33.72,33.56,33.66,620000.0
2008-07-24 11:50:00,33.66,33.81,33.62,33.7,838000.0,33.66,33.81,33.62,33.7,838000.0
2008-07-24 12:00:00,33.72,33.73,33.4,33.61,963000.0,33.72,33.73,33.4,33.61,963000.0
2008-07-24 12:10:00,33.63,33.72,33.55,33.66,756000.0,33.63,33.72,33.55,33.66,756000.0
2008-07-24 12:20:00,33.64,33.77,33.62,33.67,687000.0,33.64,33.77,33.62,33.67,687000.0
2008-07-24 12:30:00,33.69,33.73,33.5,33.68,907000.0,33.69,33.73,33.5,33.68,907000.0
2008-07-24 12:40:00,33.68,33.85,33.64,33.84,719000.0,33.68,33.85,33.64,33.84,719000.0
2008-07-24 12:50:00,33.84,33.86,33.71,33.8,598000.0,33.84,33.86,33.71,33.8,598000.0
2008-07-24 13:00:00,33.8,33.93,33.74,33.77,994000.0,33.8,33.93,33.74,33.77,994000.0
2008-07-24 13:10:00,33.81,34.0,33.8,33.83,698000.0,33.81,34.0,33.8,33.83,698000.0
2008-07-24 13:20:00,33.83,33.98,33.76,33.93,627000.0,33.83,33.98,33.76,33.93,627000.0
2008-07-24 13:30:00,33.96,34.02,33.82,33.9,1396000.0,33.96,34.02,33.82,33.9,1396000.0
2008-07-24 13:40:00,33.88,34.1,33.86,34.08,1248000.0,33.88,34.1,33.86,34.08,1248000.0
2008-07-24 13:50:00,34.07,34.09,33.6,33.66,1630000.0,34.07,34.09,33.6,33.66,1630000.0
2008-07-24 14:00:00,33.66,33.69,33.54,33.64,993000.0,33.66,33.69,33.54,33.64,993000.0
2008-07-24 14:10:00,33.66,33.67,33.36,33.5,1093000.0,33.66,33.67,33.36,33.5,1093000.0
2008-07-24 14:20:00,33.53,33.58,33.41,33.53,724000.0,33.53,33.58,33.41,33.53,724000.0
2008-07-24 14:30:00,33.52,33.69,33.51,33.64,558000.0,33.52,33.69,33.51,33.64,558000.0
2008-07-24 14:40:00,33.64,33.79,33.6,33.78,774000.0,33.64,33.79,33.6,33.78,774000.0
2008-07-24 14:50:00,33.78,33.88,33.72,33.84,917000.0,33.78,33.88,33.72,33.84,917000.0
2008-07-24 15:00:00,33.83,33.96,33.78,33.94,917000.0,33.83,33.96,33.78,33.94,917000.0
2008-07-24 15:10:00,33.94,33.99,33.73,33.77,1134000.0,33.94,33.99,33.73,33.77,1134000.0
2008-07-24 15:20:00,33.79,33.88,33.67,33.74,850000.0,33.79,33.88,33.67,33.74,850000.0
2008-07-24 15:30:00,33.74,33.78,33.53,33.58,1194000.0,33.74,33.78,33.53,33.58,1194000.0
2008-07-24 15:40:00,33.56,33.62,33.47,33.55,1402000.0,33.56,33.62,33.47,33.55,1402000.0
2008-07-24 15:50:00,33.54,33.57,33.47,33.49,2394000.0,33.54,33.57,33.47,33.49,2394000.0
2008-07-25 09:30:00,33.66,33.66,33.01,33.29,1723000.0,33.66,33.66,33.01,33.29,1723000.0
2008-07-25 09:40:00,33.27,33.3,33.04,33.2,704000.0,33.27,33.3,33.04,33.2,704000.0
2008-07-25 09:50:00,33.2,33.59,33.13,33.18,1122000.0,33.2,33.59,33.13,33.18,1122000.0
2008-07-25 10:00:00,33.18,33.35,32.88,32.95,1859000.0,33.18,33.35,32.88,32.95,1859000.0
2008-07-25 10:10:00,32.96,33.2,32.9,33.03,917000.0,32.96,33.2,32.9,33.03,917000.0
2008-07-25 10:20:00,33.09,33.11,32.86,32.88,637000.0,33.09,33.11,32.86,32.88,637000.0
2008-07-25 10:30:00,32.86,32.95,32.83,32.92,731000.0,32.86,32.95,32.83,32.92,731000.0
2008-07-25 10:40:00,32.88,33.25,32.87,33.21,571000.0,32.88,33.25,32.87,33.21,571000.0
2008-07-25 10:50:00,33.24,33.27,33.09,33.26,421000.0,33.24,33.27,33.09,33.26,421000.0
2008-07-25 11:00:00,33.26,33.3,33.16,33.25,493000.0,33.26,33.3,33.16,33.25,493000.0
2008-07-25 11:10:00,33.24,33.24,33.14,33.2,493000.0,33.24,33.24,33.14,33.2,493000.0
2008-07-25 11:20:00,33.2,33.21,33.1,33.12,455000.0,33.2,33.21,33.1,33.12,455000.0
2008-07-25 11:30:00,33.13,33.25,33.11,33.18,449000.0,33.13,33.25,33.11,33.18,449000.0
2008-07-25 11:40:00,33.19,33.28,33.17,33.2,408000.0,33.19,33.28,33.17,33.2,408000.0
2008-07-25 11:50:00,33.22,33.43,33.22,33.4,588000.0,33.22,33.43,33.22,33.4,588000.0
2008-07-25 12:00:00,33.42,33.56,33.37,33.54,687000.0,33.42,33.56,33.37,33.54,687000.0
2008-07-25 12:10:00,33.51,33.55,33.3,33.31,417000.0,33.51,33.55,33.3,33.31,417000.0
2008-07-25 12:20:00,33.3,33.41,33.27,33.39,336000.0,33.3,33.41,33.27,33.39,336000.0
2008-07-25 12:30:00,33.42,33.44,33.36,33.41,281000.0,33.42,33.44,33.36,33.41,281000.0
2008-07-25 12:40:00,33.42,33.47,33.36,33.4,302000.0,33.42,33.47,33.36,33.4,302000.0
2008-07-25 12:50:00,33.4,33.46,33.4,33.41,340000.0,33.4,33.46,33.4,33.41,340000.0
2008-07-25 13:00:00,33.42,33.54,33.41,33.45,628000.0,33.42,33.54,33.41,33.45,628000.0
2008-07-25 13:10:00,33.44,33.45,33.22,33.3,613000.0,33.44,33.45,33.22,33.3,613000.0
2008-07-25 13:20:00,33.27,33.4,33.27,33.3,189000.0,33.27,33.4,33.27,33.3,189000.0
2008-07-25 13:30:00,33.3,33.3,33.13,33.15,470000.0,33.3,33.3,33.13,33.15,470000.0
2008-07-25 13:40:00,33.18,33.18,33.0,33.02,410000.0,33.18,33.18,33.0,33.02,410000.0
2008-07-25 13:50:00,33.02,33.12,33.0,33.06,565000.0,33.02,33.12,33.0,33.06,565000.0
2008-07-25 14:00:00,33.06,33.23,33.06,33.18,561000.0,33.06,33.23,33.06,33.18,561000.0
2008-07-25 14:10:00,33.17,33.22,33.08,33.22,523000.0,33.17,33.22,33.08,33.22,523000.0
2008-07-25 14:20:00,33.2,33.23,33.1,33.12,406000.0,33.2,33.23,33.1,33.12,406000.0
2008-07-25 14:30:00,33.14,33.2,33.1,33.2,157000.0,33.14,33.2,33.1,33.2,157000.0
2008-07-25 14:40:00,33.2,33.23,33.12,33.18,299000.0,33.2,33.23,33.12,33.18,299000.0
2008-07-25 14:50:00,33.19,33.3,33.14,33.24,315000.0,33.19,33.3,33.14,33.24,315000.0
2008-07-25 15:00:00,33.27,33.32,33.23,33.32,267000.0,33.27,33.32,33.23,33.32,267000.0
2008-07-25 15:10:00,33.31,33.33,33.11,33.18,418000.0,33.31,33.33,33.11,33.18,418000.0
2008-07-25 15:20:00,33.18,33.23,33.14,33.14,219000.0,33.18,33.23,33.14,33.14,219000.0
2008-07-25 15:30:00,33.15,33.15,33.07,33.08,518000.0,33.15,33.15,33.07,33.08,518000.0
2008-07-25 15:40:00,33.07,33.25,33.07,33.25,703000.0,33.07,33.25,33.07,33.25,703000.0
2008-07-25 15:50:00,33.26,33.31,33.15,33.2,837000.0,33.26,33.31,33.15,33.2,837000.0
2008-07-28 09:30:00,33.67,34.33,33.4,34.26,2363000.0,33.67,34.33,33.4,34.26,2363000.0
2008-07-28 09:40:00,34.24,34.48,34.15,34.27,1936000.0,34.24,34.48,34.15,34.27,1936000.0
2008-07-28 09:50:00,34.27,34.48,34.2,34.36,1762000.0,34.27,34.48,34.2,34.36,1762000.0
2008-07-28 10:00:00,34.36,34.55,34.33,34.46,1939000.0,34.36,34.55,34.33,34.46,1939000.0
2008-07-28 10:10:00,34.46,34.49,34.03,34.2,1391000.0,34.46,34.49,34.03,34.2,1391000.0
2008-07-28 10:20:00,34.22,34.29,34.1,34.29,696000.0,34.22,34.29,34.1,34.29,696000.0
2008-07-28 10:30:00,34.29,34.35,34.2,34.29,459000.0,34.29,34.35,34.2,34.29,459000.0
2008-07-28 10:40:00,34.29,34.32,34.08,34.1,573000.0,34.29,34.32,34.08,34.1,573000.0
2008-07-28 10:50:00,34.1,34.27,34.06,34.18,619000.0,34.1,34.27,34.06,34.18,619000.0
2008-07-28 11:00:00,34.2,34.2,34.05,34.1,442000.0,34.2,34.2,34.05,34.1,442000.0
2008-07-28 11:10:00,34.09,34.15,34.06,34.09,418000.0,34.09,34.15,34.06,34.09,418000.0
2008-07-28 11:20:00,34.09,34.1,33.94,34.06,907000.0,34.09,34.1,33.94,34.06,907000.0
2008-07-28 11:30:00,34.04,34.05,33.8,33.92,660000.0,34.04,34.05,33.8,33.92,660000.0
2008-07-28 11:40:00,33.96,34.05,33.93,34.04,214000.0,33.96,34.05,33.93,34.04,214000.0
2008-07-28 11:50:00,34.04,34.24,34.02,34.16,550000.0,34.04,34.24,34.02,34.16,550000.0
2008-07-28 12:00:00,34.19,34.2,34.02,34.03,311000.0,34.19,34.2,34.02,34.03,311000.0
2008-07-28 12:10:00,34.0,34.12,34.0,34.12,465000.0,34.0,34.12,34.0,34.12,465000.0
2008-07-28 12:20:00,34.11,34.16,34.07,34.14,357000.0,34.11,34.16,34.07,34.14,357000.0
2008-07-28 12:30:00,34.12,34.18,34.07,34.12,366000.0,34.12,34.18,34.07,34.12,366000.0
2008-07-28 12:40:00,34.1,34.18,34.07,34.1,430000.0,34.1,34.18,34.07,34.1,430000.0
2008-07-28 12:50:00,34.1,34.14,33.93,34.05,649000.0,34.1,34.14,33.93,34.05,649000.0
2008-07-28 13:00:00,34.01,34.09,33.96,34.09,343000.0,34.01,34.09,33.96,34.09,343000.0
2008-07-28 13:10:00,34.09,34.14,34.01,34.02,300000.0,34.09,34.14,34.01,34.02,300000.0
2008-07-28 13:20:00,34.01,34.01,33.83,33.91,848000.0,34.01,34.01,33.83,33.91,848000.0
2008-07-28 13:30:00,33.87,33.93,33.84,33.88,579000.0,33.87,33.93,33.84,33.88,579000.0
2008-07-28 13:40:00,33.89,33.95,33.84,33.92,291000.0,33.89,33.95,33.84,33.92,291000.0
2008-07-28 13:50:00,33.89,34.09,33.89,34.0,505000.0,33.89,34.09,33.89,34.0,505000.0
2008-07-28 14:00:00,34.0,34.02,33.7,33.78,754000.0,34.0,34.02,33.7,33.78,754000.0
2008-07-28 14:10:00,33.77,33.77,33.42,33.45,1154000.0,33.77,33.77,33.42,33.45,1154000.0
2008-07-28 14:20:00,33.45,33.61,33.35,33.42,592000.0,33.45,33.61,33.35,33.42,592000.0
2008-07-28 14:30:00,33.43,33.63,33.41,33.6,558000.0,33.43,33.63,33.41,33.6,558000.0
2008-07-28 14:40:00,33.59,33.63,33.21,33.37,1000000.0,33.59,33.63,33.21,33.37,1000000.0
2008-07-28 14:50:00,33.35,33.47,33.3,33.44,452000.0,33.35,33.47,33.3,33.44,452000.0
2008-07-28 15:00:00,33.39,33.55,33.34,33.48,575000.0,33.39,33.55,33.34,33.48,575000.0
2008-07-28 15:10:00,33.48,33.65,33.43,33.53,607000.0,33.48,33.65,33.43,33.53,607000.0
2008-07-28 15:20:00,33.57,33.65,33.48,33.53,298000.0,33.57,33.65,33.48,33.53,298000.0
2008-07-28 15:30:00,33.53,33.56,33.41,33.42,445000.0,33.53,33.56,33.41,33.42,445000.0
2008-07-28 15:40:00,33.42,33.59,33.36,33.37,633000.0,33.42,33.59,33.36,33.37,633000.0
2008-07-28 15:50:00,33.37,33.47,33.34,33.43,1264000.0,33.37,33.47,33.34,33.43,1264000.0
2008-07-29 09:30:00,33.62,33.9,33.32,33.5,1140000.0,33.62,33.9,33.32,33.5,1140000.0
2008-07-29 09:40:00,33.54,33.65,33.23,33.27,909000.0,33.54,33.65,33.23,33.27,909000.0
2008-07-29 09:50:00,33.27,33.39,32.96,33.02,1344000.0,33.27,33.39,32.96,33.02,1344000.0
2008-07-29 10:00:00,33.03,33.39,32.98,33.3,883000.0,33.03,33.39,32.98,33.3,883000.0
2008-07-29 10:10:00,33.29,33.31,33.06,33.16,763000.0,33.29,33.31,33.06,33.16,763000.0
2008-07-29 10:20:00,33.15,33.22,33.05,33.11,422000.0,33.15,33.22,33.05,33.11,422000.0
2008-07-29 10:30:00,33.1,33.34,33.1,33.32,432000.0,33.1,33.34,33.1,33.32,432000.0
2008-07-29 10:40:00,33.32,33.54,33.3,33.47,575000.0,33.32,33.54,33.3,33.47,575000.0
2008-07-29 10:50:00,33.48,33.56,33.38,33.41,558000.0,33.48,33.56,33.38,33.41,558000.0
2008-07-29 11:00:00,33.4,33.52,33.38,33.44,456000.0,33.4,33.52,33.38,33.44,456000.0
2008-07-29 11:10:00,33.46,33.72,33.45,33.7,857000.0,33.46,33.72,33.45,33.7,857000.0
2008-07-29 11:20:00,33.7,33.79,33.68,33.71,721000.0,33.7,33.79,33.68,33.71,721000.0
2008-07-29 11:30:00,33.74,33.84,33.7,33.82,532000.0,33.74,33.84,33.7,33.82,532000.0
2008-07-29 11:40:00,33.79,33.9,33.76,33.87,354000.0,33.79,33.9,33.76,33.87,354000.0
2008-07-29 11:50:00,33.87,33.89,33.75,33.81,280000.0,33.87,33.89,33.75,33.81,280000.0
2008-07-29 12:00:00,33.81,33.97,33.8,33.88,520000.0,33.81,33.97,33.8,33.88,520000.0
2008-07-29 12:10:00,33.9,33.91,33.81,33.86,267000.0,33.9,33.91,33.81,33.86,267000.0
2008-07-29 12:20:00,33.88,33.9,33.75,33.84,412000.0,33.88,33.9,33.75,33.84,412000.0
2008-07-29 12:30:00,33.82,33.95,33.8,33.86,442000.0,33.82,33.95,33.8,33.86,442000.0
2008-07-29 12:40:00,33.83,33.92,33.79,33.9,284000.0,33.83,33.92,33.79,33.9,284000.0
2008-07-29 12:50:00,33.9,33.95,33.78,33.89,316000.0,33.9,33.95,33.78,33.89,316000.0
2008-07-29 13:00:00,33.87,33.89,33.77,33.8,279000.0,33.87,33.89,33.77,33.8,279000.0
2008-07-29 13:10:00,33.77,33.88,33.77,33.88,371000.0,33.77,33.88,33.77,33.88,371000.0
2008-07-29 13:20:00,33.85,33.93,33.8,33.93,328000.0,33.85,33.93,33.8,33.93,328000.0
2008-07-29 13:30:00,33.91,34.0,33.88,33.94,469000.0,33.91,34.0,33.88,33.94,469000.0
2008-07-29 13:40:00,33.95,34.38,33.94,34.34,1957000.0,33.95,34.38,33.94,34.34,1957000.0
2008-07-29 13:50:00,34.34,34.46,34.28,34.43,897000.0,34.34,34.46,34.28,34.43,897000.0
2008-07-29 14:00:00,34.44,34.47,34.32,34.36,1079000.0,34.44,34.47,34.32,34.36,1079000.0
2008-07-29 14:10:00,34.35,34.4,34.27,34.39,715000.0,34.35,34.4,34.27,34.39,715000.0
2008-07-29 14:20:00,34.4,34.54,34.37,34.49,1020000.0,34.4,34.54,34.37,34.49,1020000.0
2008-07-29 14:30:00,34.46,34.48,34.3,34.3,566000.0,34.46,34.48,34.3,34.3,566000.0
2008-07-29 14:40:00,34.3,34.42,34.3,34.39,400000.0,34.3,34.42,34.3,34.39,400000.0
2008-07-29 14:50:00,34.4,34.51,34.37,34.46,605000.0,34.4,34.51,34.37,34.46,605000.0
2008-07-29 15:00:00,34.45,34.6,34.38,34.57,631000.0,34.45,34.6,34.38,34.57,631000.0
2008-07-29 15:10:00,34.58,34.69,34.52,34.66,1230000.0,34.58,34.69,34.52,34.66,1230000.0
2008-07-29 15:20:00,34.66,34.73,34.62,34.72,862000.0,34.66,34.73,34.62,34.72,862000.0
2008-07-29 15:30:00,34.71,34.85,34.64,34.8,1166000.0,34.71,34.85,34.64,34.8,1166000.0
2008-07-29 15:40:00,34.8,34.84,34.71,34.77,864000.0,34.8,34.84,34.71,34.77,864000.0
2008-07-29 15:50:00,34.77,34.83,34.72,34.78,1551000.0,34.77,34.83,34.72,34.78,1551000.0
2008-07-30 09:30:00,34.97,34.97,34.56,34.72,1781000.0,34.97,34.97,34.56,34.72,1781000.0
2008-07-30 09:40:00,34.69,34.72,34.51,34.54,849000.0,34.69,34.72,34.51,34.54,849000.0
2008-07-30 09:50:00,34.52,34.55,34.31,34.43,1539000.0,34.52,34.55,34.31,34.43,1539000.0
2008-07-30 10:00:00,34.43,34.6,34.42,34.6,664000.0,34.43,34.6,34.42,34.6,664000.0
2008-07-30 10:10:00,34.6,35.0,34.55,34.94,1078000.0,34.6,35.0,34.55,34.94,1078000.0
2008-07-30 10:20:00,34.94,35.3,34.9,35.3,1302000.0,34.94,35.3,34.9,35.3,1302000.0
2008-07-30 10:30:00,35.27,35.34,35.11,35.21,1048000.0,35.27,35.34,35.11,35.21,1048000.0
2008-07-30 10:40:00,35.21,35.23,35.03,35.07,863000.0,35.21,35.23,35.03,35.07,863000.0
2008-07-30 10:50:00,35.05,35.11,34.86,34.9,1139000.0,35.05,35.11,34.86,34.9,1139000.0
2008-07-30 11:00:00,34.9,34.99,34.86,34.92,369000.0,34.9,34.99,34.86,34.92,369000.0
2008-07-30 11:10:00,34.94,35.0,34.86,34.94,549000.0,34.94,35.0,34.86,34.94,549000.0
2008-07-30 11:20:00,34.93,34.99,34.92,34.99,251000.0,34.93,34.99,34.92,34.99,251000.0
2008-07-30 11:30:00,34.97,35.08,34.94,35.07,525000.0,34.97,35.08,34.94,35.07,525000.0
2008-07-30 11:40:00,35.07,35.16,35.06,35.13,380000.0,35.07,35.16,35.06,35.13,380000.0
2008-07-30 11:50:00,35.1,35.16,35.07,35.1,331000.0,35.1,35.16,35.07,35.1,331000.0
2008-07-30 12:00:00,35.09,35.18,35.08,35.11,391000.0,35.09,35.18,35.08,35.11,391000.0
2008-07-30 12:10:00,35.12,35.12,34.86,34.86,595000.0,35.12,35.12,34.86,34.86,595000.0
2008-07-30 12:20:00,34.87,34.99,34.83,34.95,529000.0,34.87,34.99,34.83,34.95,529000.0
2008-07-30 12:30:00,34.95,34.96,34.7,34.72,675000.0,34.95,34.96,34.7,34.72,675000.0
2008-07-30 12:40:00,34.72,34.79,34.52,34.57,790000.0,34.72,34.79,34.52,34.57,790000.0
2008-07-30 12:50:00,34.58,34.64,34.53,34.57,323000.0,34.58,34.64,34.53,34.57,323000.0
2008-07-30 13:00:00,34.56,34.63,34.53,34.6,252000.0,34.56,34.63,34.53,34.6,252000.0
2008-07-30 13:10:00,34.58,34.6,34.45,34.51,546000.0,34.58,34.6,34.45,34.51,546000.0
2008-07-30 13:20:00,34.51,34.65,34.47,34.59,239000.0,34.51,34.65,34.47,34.59,239000.0
2008-07-30 13:30:00,34.6,34.63,34.52,34.61,294000.0,34.6,34.63,34.52,34.61,294000.0
2008-07-30 13:40:00,34.61,34.67,34.57,34.63,247000.0,34.61,34.67,34.57,34.63,247000.0
2008-07-30 13:50:00,34.63,34.64,34.46,34.59,461000.0,34.63,34.64,34.46,34.59,461000.0
2008-07-30 14:00:00,34.6,34.6,34.44,34.5,424000.0,34.6,34.6,34.44,34.5,424000.0
2008-07-30 14:10:00,34.52,34.6,34.49,34.49,232000.0,34.52,34.6,34.49,34.49,232000.0
2008-07-30 14:20:00,34.53,34.74,34.48,34.74,311000.0,34.53,34.74,34.48,34.74,311000.0
2008-07-30 14:30:00,34.74,34.79,34.69,34.74,383000.0,34.74,34.79,34.69,34.74,383000.0
2008-07-30 14:40:00,34.74,34.77,34.71,34.71,282000.0,34.74,34.77,34.71,34.71,282000.0
2008-07-30 14:50:00,34.71,34.77,34.66,34.77,225000.0,34.71,34.77,34.66,34.77,225000.0
2008-07-30 15:00:00,34.79,34.85,34.55,34.61,788000.0,34.79,34.85,34.55,34.61,788000.0
2008-07-30 15:10:00,34.62,34.64,34.52,34.61,287000.0,34.62,34.64,34.52,34.61,287000.0
2008-07-30 15:20:00,34.61,34.85,34.61,34.85,383000.0,34.61,34.85,34.61,34.85,383000.0
2008-07-30 15:30:00,34.85,35.04,34.85,34.99,721000.0,34.85,35.04,34.85,34.99,721000.0
2008-07-30 15:40:00,35.02,35.02,34.95,34.98,528000.0,35.02,35.02,34.95,34.98,528000.0
2008-07-30 15:50:00,34.98,35.05,34.97,35.02,730000.0,34.98,35.05,34.97,35.02,730000.0
2008-07-31 09:30:00,34.42,34.58,34.17,34.27,1050000.0,34.42,34.58,34.17,34.27,1050000.0
2008-07-31 09:40:00,34.26,34.78,34.22,34.6,1133000.0,34.26,34.78,34.22,34.6,1133000.0
2008-07-31 09:50:00,34.62,34.76,34.56,34.73,675000.0,34.62,34.76,34.56,34.73,675000.0
2008-07-31 10:00:00,34.77,34.87,34.42,34.49,1303000.0,34.77,34.87,34.42,34.49,1303000.0
2008-07-31 10:10:00,34.47,34.7,34.45,34.65,444000.0,34.47,34.7,34.45,34.65,444000.0
2008-07-31 10:20:00,34.59,34.99,34.56,34.95,763000.0,34.59,34.99,34.56,34.95,763000.0
2008-07-31 10:30:00,34.91,34.95,34.8,34.87,427000.0,34.91,34.95,34.8,34.87,427000.0
2008-07-31 10:40:00,34.86,35.2,34.85,35.1,755000.0,34.86,35.2,34.85,35.1,755000.0
2008-07-31 10:50:00,35.1,35.15,34.93,34.98,529000.0,35.1,35.15,34.93,34.98,529000.0
2008-07-31 11:00:00,35.01,35.09,34.98,34.99,407000.0,35.01,35.09,34.98,34.99,407000.0
2008-07-31 11:10:00,34.98,35.08,34.9,35.03,440000.0,34.98,35.08,34.9,35.03,440000.0
2008-07-31 11:20:00,35.03,35.08,34.86,34.86,510000.0,35.03,35.08,34.86,34.86,510000.0
2008-07-31 11:30:00,34.85,34.95,34.85,34.89,287000.0,34.85,34.95,34.85,34.89,287000.0
2008-07-31 11:40:00,34.89,34.93,34.75,34.79,458000.0,34.89,34.93,34.75,34.79,458000.0
2008-07-31 11:50:00,34.78,34.94,34.78,34.89,377000.0,34.78,34.94,34.78,34.89,377000.0
2008-07-31 12:00:00,34.89,34.99,34.88,34.96,138000.0,34.89,34.99,34.88,34.96,138000.0
2008-07-31 12:10:00,34.95,34.95,34.6,34.62,667000.0,34.95,34.95,34.6,34.62,667000.0
2008-07-31 12:20:00,34.63,34.68,34.5,34.67,766000.0,34.63,34.68,34.5,34.67,766000.0
2008-07-31 12:30:00,34.65,34.77,34.59,34.72,217000.0,34.65,34.77,34.59,34.72,217000.0
2008-07-31 12:40:00,34.72,34.81,34.66,34.73,125000.0,34.72,34.81,34.66,34.73,125000.0
2008-07-31 12:50:00,34.77,34.77,34.61,34.61,156000.0,34.77,34.77,34.61,34.61,156000.0
2008-07-31 13:00:00,34.64,34.75,34.64,34.74,212000.0,34.64,34.75,34.64,34.74,212000.0
2008-07-31 13:10:00,34.73,34.88,34.69,34.75,241000.0,34.73,34.88,34.69,34.75,241000.0
2008-07-31 13:20:00,34.78,34.83,34.72,34.72,143000.0,34.78,34.83,34.72,34.72,143000.0
2008-07-31 13:30:00,34.75,34.81,34.66,34.7,291000.0,34.75,34.81,34.66,34.7,291000.0
2008-07-31 13:40:00,34.71,34.83,34.7,34.77,158000.0,34.71,34.83,34.7,34.77,158000.0
2008-07-31 13:50:00,34.76,34.76,34.7,34.73,91000.0,34.76,34.76,34.7,34.73,91000.0
2008-07-31 14:00:00,34.73,34.78,34.66,34.74,160000.0,34.73,34.78,34.66,34.74,160000.0
2008-07-31 14:10:00,34.74,34.83,34.69,34.8,203000.0,34.74,34.83,34.69,34.8,203000.0
2008-07-31 14:20:00,34.82,34.85,34.71,34.75,190000.0,34.82,34.85,34.71,34.75,190000.0
2008-07-31 14:30:00,34.74,34.82,34.73,34.82,259000.0,34.74,34.82,34.73,34.82,259000.0
2008-07-31 14:40:00,34.81,35.0,34.79,34.97,410000.0,34.81,35.0,34.79,34.97,410000.0
2008-07-31 14:50:00,34.96,35.0,34.86,34.91,409000.0,34.96,35.0,34.86,34.91,409000.0
2008-07-31 15:00:00,34.94,35.08,34.91,34.95,397000.0,34.94,35.08,34.91,34.95,397000.0
2008-07-31 15:10:00,34.95,35.08,34.94,34.99,543000.0,34.95,35.08,34.94,34.99,543000.0
2008-07-31 15:20:00,34.99,34.99,34.85,34.92,404000.0,34.99,34.99,34.85,34.92,404000.0
2008-07-31 15:30:00,34.93,34.98,34.63,34.68,594000.0,34.93,34.98,34.63,34.68,594000.0
2008-07-31 15:40:00,34.69,34.84,34.66,34.72,561000.0,34.69,34.84,34.66,34.72,561000.0
2008-07-31 15:50:00,34.73,34.78,34.64,34.71,744000.0,34.73,34.78,34.64,34.71,744000.0
2008-08-01 09:30:00,34.72,34.72,34.24,34.39,1016000.0,34.72,34.72,34.24,34.39,1016000.0
2008-08-01 09:40:00,34.44,34.5,34.13,34.2,663000.0,34.44,34.5,34.13,34.2,663000.0
2008-08-01 09:50:00,34.23,34.35,34.1,34.34,611000.0,34.23,34.35,34.1,34.34,611000.0
2008-08-01 10:00:00,34.35,34.4,34.05,34.2,748000.0,34.35,34.4,34.05,34.2,748000.0
2008-08-01 10:10:00,34.21,34.21,34.09,34.13,410000.0,34.21,34.21,34.09,34.13,410000.0
2008-08-01 10:20:00,34.14,34.24,34.11,34.14,311000.0,34.14,34.24,34.11,34.14,311000.0
2008-08-01 10:30:00,34.13,34.27,34.11,34.18,434000.0,34.13,34.27,34.11,34.18,434000.0
2008-08-01 10:40:00,34.18,34.38,34.12,34.33,488000.0,34.18,34.38,34.12,34.33,488000.0
2008-08-01 10:50:00,34.35,34.4,34.24,34.36,470000.0,34.35,34.4,34.24,34.36,470000.0
2008-08-01 11:00:00,34.37,34.4,34.24,34.31,273000.0,34.37,34.4,34.24,34.31,273000.0
2008-08-01 11:10:00,34.32,34.4,34.25,34.39,278000.0,34.32,34.4,34.25,34.39,278000.0
2008-08-01 11:20:00,34.4,34.4,34.28,34.31,197000.0,34.4,34.4,34.28,34.31,197000.0
2008-08-01 11:30:00,34.34,34.41,34.31,34.41,295000.0,34.34,34.41,34.31,34.41,295000.0
2008-08-01 11:40:00,34.42,34.46,34.37,34.41,308000.0,34.42,34.46,34.37,34.41,308000.0
2008-08-01 11:50:00,34.42,34.49,34.41,34.44,336000.0,34.42,34.49,34.41,34.44,336000.0
2008-08-01 12:00:00,34.45,34.49,34.42,34.47,356000.0,34.45,34.49,34.42,34.47,356000.0
2008-08-01 12:10:00,34.46,34.49,34.36,34.39,337000.0,34.46,34.49,34.36,34.39,337000.0
2008-08-01 12:20:00,34.39,34.5,34.37,34.47,404000.0,34.39,34.5,34.37,34.47,404000.0
2008-08-01 12:30:00,34.45,34.46,34.35,34.4,263000.0,34.45,34.46,34.35,34.4,263000.0
2008-08-01 12:40:00,34.4,34.45,34.36,34.39,200000.0,34.4,34.45,34.36,34.39,200000.0
2008-08-01 12:50:00,34.39,34.4,34.25,34.26,281000.0,34.39,34.4,34.25,34.26,281000.0
2008-08-01 13:00:00,34.26,34.34,34.23,34.26,202000.0,34.26,34.34,34.23,34.26,202000.0
2008-08-01 13:10:00,34.25,34.32,34.22,34.32,410000.0,34.25,34.32,34.22,34.32,410000.0
2008-08-01 13:20:00,34.31,34.33,34.26,34.31,97000.0,34.31,34.33,34.26,34.31,97000.0
2008-08-01 13:30:00,34.32,34.41,34.3,34.37,312000.0,34.32,34.41,34.3,34.37,312000.0
2008-08-01 13:40:00,34.4,34.4,34.35,34.36,102000.0,34.4,34.4,34.35,34.36,102000.0
2008-08-01 13:50:00,34.38,34.42,34.27,34.27,246000.0,34.38,34.42,34.27,34.27,246000.0
2008-08-01 14:00:00,34.28,34.31,34.2,34.25,269000.0,34.28,34.31,34.2,34.25,269000.0
2008-08-01 14:10:00,34.23,34.27,34.13,34.25,592000.0,34.23,34.27,34.13,34.25,592000.0
2008-08-01 14:20:00,34.23,34.27,34.2,34.24,147000.0,34.23,34.27,34.2,34.24,147000.0
2008-08-01 14:30:00,34.24,34.25,34.17,34.17,75000.0,34.24,34.25,34.17,34.17,75000.0
2008-08-01 14:40:00,34.17,34.27,34.12,34.26,444000.0,34.17,34.27,34.12,34.26,444000.0
2008-08-01 14:50:00,34.26,34.3,34.19,34.24,211000.0,34.26,34.3,34.19,34.24,211000.0
2008-08-01 15:00:00,34.23,34.32,34.13,34.2,365000.0,34.23,34.32,34.13,34.2,365000.0
2008-08-01 15:10:00,34.2,34.24,34.18,34.24,182000.0,34.2,34.24,34.18,34.24,182000.0
2008-08-01 15:20:00,34.23,34.3,34.22,34.26,101000.0,34.23,34.3,34.22,34.26,101000.0
2008-08-01 15:30:00,34.24,34.38,34.22,34.35,293000.0,34.24,34.38,34.22,34.35,293000.0
2008-08-01 15:40:00,34.35,34.45,34.3,34.4,806000.0,34.35,34.45,34.3,34.4,806000.0
2008-08-01 15:50:00,34.4,34.47,34.36,34.42,569000.0,34.4,34.47,34.36,34.42,569000.0
2008-08-04 09:30:00,34.04,34.12,33.78,33.92,1075000.0,34.04,34.12,33.78,33.92,1075000.0
2008-08-04 09:40:00,33.93,34.04,33.85,34.04,623000.0,33.93,34.04,33.85,34.04,623000.0
2008-08-04 09:50:00,34.04,34.2,33.97,34.18,660000.0,34.04,34.2,33.97,34.18,660000.0
2008-08-04 10:00:00,34.19,34.35,34.08,34.31,468000.0,34.19,34.35,34.08,34.31,468000.0
2008-08-04 10:10:00,34.31,34.31,34.07,34.12,488000.0,34.31,34.31,34.07,34.12,488000.0
2008-08-04 10:20:00,34.14,34.27,34.12,34.24,210000.0,34.14,34.27,34.12,34.24,210000.0
2008-08-04 10:30:00,34.22,34.24,34.05,34.05,280000.0,34.22,34.24,34.05,34.05,280000.0
2008-08-04 10:40:00,34.03,34.18,34.03,34.09,292000.0,34.03,34.18,34.03,34.09,292000.0
2008-08-04 10:50:00,34.1,34.11,33.84,33.87,460000.0,34.1,34.11,33.84,33.87,460000.0
2008-08-04 11:00:00,33.87,33.95,33.86,33.88,518000.0,33.87,33.95,33.86,33.88,518000.0
2008-08-04 11:10:00,33.88,33.89,33.73,33.79,572000.0,33.88,33.89,33.73,33.79,572000.0
2008-08-04 11:20:00,33.78,33.82,33.65,33.66,543000.0,33.78,33.82,33.65,33.66,543000.0
2008-08-04 11:30:00,33.69,33.8,33.66,33.77,515000.0,33.69,33.8,33.66,33.77,515000.0
2008-08-04 11:40:00,33.76,33.94,33.74,33.88,615000.0,33.76,33.94,33.74,33.88,615000.0
2008-08-04 11:50:00,33.86,33.89,33.72,33.78,561000.0,33.86,33.89,33.72,33.78,561000.0
2008-08-04 12:00:00,33.75,33.77,33.61,33.67,445000.0,33.75,33.77,33.61,33.67,445000.0
2008-08-04 12:10:00,33.65,33.76,33.65,33.72,381000.0,33.65,33.76,33.65,33.72,381000.0
2008-08-04 12:20:00,33.73,33.78,33.68,33.68,155000.0,33.73,33.78,33.68,33.68,155000.0
2008-08-04 12:30:00,33.7,33.76,33.66,33.73,287000.0,33.7,33.76,33.66,33.73,287000.0
2008-08-04 12:40:00,33.71,33.72,33.61,33.61,193000.0,33.71,33.72,33.61,33.61,193000.0
2008-08-04 12:50:00,33.62,33.69,33.54,33.56,542000.0,33.62,33.69,33.54,33.56,542000.0
2008-08-04 13:00:00,33.56,33.57,33.41,33.51,551000.0,33.56,33.57,33.41,33.51,551000.0
2008-08-04 13:10:00,33.52,33.53,33.44,33.44,124000.0,33.52,33.53,33.44,33.44,124000.0
2008-08-04 13:20:00,33.44,33.45,33.34,33.34,296000.0,33.44,33.45,33.34,33.34,296000.0
2008-08-04 13:30:00,33.34,33.42,33.29,33.33,400000.0,33.34,33.42,33.29,33.33,400000.0
2008-08-04 13:40:00,33.34,33.36,33.15,33.22,476000.0,33.34,33.36,33.15,33.22,476000.0
2008-08-04 13:50:00,33.24,33.25,33.19,33.19,328000.0,33.24,33.25,33.19,33.19,328000.0
2008-08-04 14:00:00,33.21,33.33,33.18,33.27,316000.0,33.21,33.33,33.18,33.27,316000.0
2008-08-04 14:10:00,33.27,33.34,33.25,33.31,192000.0,33.27,33.34,33.25,33.31,192000.0
2008-08-04 14:20:00,33.32,33.48,33.29,33.45,415000.0,33.32,33.48,33.29,33.45,415000.0
2008-08-04 14:30:00,33.46,33.5,33.37,33.41,345000.0,33.46,33.5,33.37,33.41,345000.0
2008-08-04 14:40:00,33.39,33.49,33.38,33.44,209000.0,33.39,33.49,33.38,33.44,209000.0
2008-08-04 14:50:00,33.44,33.46,33.3,33.32,389000.0,33.44,33.46,33.3,33.32,389000.0
2008-08-04 15:00:00,33.32,33.34,33.2,33.22,307000.0,33.32,33.34,33.2,33.22,307000.0
2008-08-04 15:10:00,33.22,33.24,33.1,33.16,720000.0,33.22,33.24,33.1,33.16,720000.0
2008-08-04 15:20:00,33.15,33.24,33.1,33.23,365000.0,33.15,33.24,33.1,33.23,365000.0
2008-08-04 15:30:00,33.21,33.29,33.18,33.26,404000.0,33.21,33.29,33.18,33.26,404000.0
2008-08-04 15:40:00,33.23,33.25,33.04,33.11,760000.0,33.23,33.25,33.04,33.11,760000.0
2008-08-04 15:50:00,33.12,33.14,32.98,33.0,1418000.0,33.12,33.14,32.98,33.0,1418000.0
2008-08-05 09:30:00,33.3,33.45,32.86,32.93,1866000.0,33.3,33.45,32.86,32.93,1866000.0
2008-08-05 09:40:00,32.92,33.16,32.9,33.11,841000.0,32.92,33.16,32.9,33.11,841000.0
2008-08-05 09:50:00,33.14,33.23,32.94,33.12,801000.0,33.14,33.23,32.94,33.12,801000.0
2008-08-05 10:00:00,33.1,33.14,32.76,32.94,1791000.0,33.1,33.14,32.76,32.94,1791000.0
2008-08-05 10:10:00,32.94,33.15,32.83,33.09,689000.0,32.94,33.15,32.83,33.09,689000.0
2008-08-05 10:20:00,33.08,33.18,32.84,32.88,1124000.0,33.08,33.18,32.84,32.88,1124000.0
2008-08-05 10:30:00,32.9,33.05,32.9,32.97,341000.0,32.9,33.05,32.9,32.97,341000.0
2008-08-05 10:40:00,32.96,33.04,32.94,32.97,413000.0,32.96,33.04,32.94,32.97,413000.0
2008-08-05 10:50:00,32.97,33.02,32.95,32.98,393000.0,32.97,33.02,32.95,32.98,393000.0
2008-08-05 11:00:00,33.0,33.08,32.95,33.01,343000.0,33.0,33.08,32.95,33.01,343000.0
2008-08-05 11:10:00,33.0,33.02,32.95,32.98,376000.0,33.0,33.02,32.95,32.98,376000.0
2008-08-05 11:20:00,32.96,33.1,32.92,33.07,441000.0,32.96,33.1,32.92,33.07,441000.0
2008-08-05 11:30:00,33.09,33.24,33.05,33.22,466000.0,33.09,33.24,33.05,33.22,466000.0
2008-08-05 11:40:00,33.2,33.26,33.14,33.23,832000.0,33.2,33.26,33.14,33.23,832000.0
2008-08-05 11:50:00,33.24,33.24,33.15,33.18,350000.0,33.24,33.24,33.15,33.18,350000.0
2008-08-05 12:00:00,33.18,33.18,33.05,33.12,288000.0,33.18,33.18,33.05,33.12,288000.0
2008-08-05 12:10:00,33.12,33.21,33.11,33.18,203000.0,33.12,33.21,33.11,33.18,203000.0
2008-08-05 12:20:00,33.2,33.28,33.16,33.24,191000.0,33.2,33.28,33.16,33.24,191000.0
2008-08-05 12:30:00,33.26,33.38,33.24,33.29,328000.0,33.26,33.38,33.24,33.29,328000.0
2008-08-05 12:40:00,33.28,33.31,33.19,33.27,325000.0,33.28,33.31,33.19,33.27,325000.0
2008-08-05 12:50:00,33.25,33.3,33.2,33.27,125000.0,33.25,33.3,33.2,33.27,125000.0
2008-08-05 13:00:00,33.26,33.27,33.07,33.07,382000.0,33.26,33.27,33.07,33.07,382000.0
2008-08-05 13:10:00,33.07,33.07,32.84,32.84,460000.0,33.07,33.07,32.84,32.84,460000.0
2008-08-05 13:20:00,32.84,32.98,32.84,32.98,325000.0,32.84,32.98,32.84,32.98,325000.0
2008-08-05 13:30:00,32.98,33.02,32.91,32.99,107000.0,32.98,33.02,32.91,32.99,107000.0
2008-08-05 13:40:00,32.96,33.04,32.96,32.96,131000.0,32.96,33.04,32.96,32.96,131000.0
2008-08-05 13:50:00,32.98,32.99,32.81,32.83,255000.0,32.98,32.99,32.81,32.83,255000.0
2008-08-05 14:00:00,32.83,32.95,32.82,32.9,311000.0,32.83,32.95,32.82,32.9,311000.0
2008-08-05 14:10:00,32.89,32.97,32.7,32.75,754000.0,32.89,32.97,32.7,32.75,754000.0
2008-08-05 14:20:00,32.76,32.79,32.56,32.7,869000.0,32.76,32.79,32.56,32.7,869000.0
2008-08-05 14:30:00,32.69,32.74,32.45,32.52,983000.0,32.69,32.74,32.45,32.52,983000.0
2008-08-05 14:40:00,32.51,32.73,32.48,32.69,647000.0,32.51,32.73,32.48,32.69,647000.0
2008-08-05 14:50:00,32.7,32.74,32.64,32.7,333000.0,32.7,32.74,32.64,32.7,333000.0
2008-08-05 15:00:00,32.7,32.93,32.7,32.82,615000.0,32.7,32.93,32.7,32.82,615000.0
2008-08-05 15:10:00,32.82,32.86,32.67,32.8,565000.0,32.82,32.86,32.67,32.8,565000.0
2008-08-05 15:20:00,32.82,32.84,32.72,32.8,321000.0,32.82,32.84,32.72,32.8,321000.0
2008-08-05 15:30:00,32.81,32.9,32.73,32.85,329000.0,32.81,32.9,32.73,32.85,329000.0
2008-08-05 15:40:00,32.87,33.06,32.85,33.05,587000.0,32.87,33.06,32.85,33.05,587000.0
2008-08-05 15:50:00,33.05,33.09,32.94,33.02,758000.0,33.05,33.09,32.94,33.02,758000.0
2008-08-06 09:30:00,33.04,33.33,32.78,33.2,829000.0,33.04,33.33,32.78,33.2,829000.0
2008-08-06 09:40:00,33.19,33.34,33.1,33.18,710000.0,33.19,33.34,33.1,33.18,710000.0
2008-08-06 09:50:00,33.17,33.74,33.16,33.61,1326000.0,33.17,33.74,33.16,33.61,1326000.0
2008-08-06 10:00:00,33.61,33.64,33.29,33.47,632000.0,33.61,33.64,33.29,33.47,632000.0
2008-08-06 10:10:00,33.45,33.47,33.24,33.35,364000.0,33.45,33.47,33.24,33.35,364000.0
2008-08-06 10:20:00,33.35,33.41,33.32,33.33,407000.0,33.35,33.41,33.32,33.33,407000.0
2008-08-06 10:30:00,33.33,33.5,33.25,33.45,581000.0,33.33,33.5,33.25,33.45,581000.0
2008-08-06 10:40:00,33.44,33.54,33.36,33.45,465000.0,33.44,33.54,33.36,33.45,465000.0
2008-08-06 10:50:00,33.45,33.6,33.37,33.59,313000.0,33.45,33.6,33.37,33.59,313000.0
2008-08-06 11:00:00,33.6,33.67,33.52,33.6,438000.0,33.6,33.67,33.52,33.6,438000.0
2008-08-06 11:10:00,33.62,33.76,33.62,33.75,922000.0,33.62,33.76,33.62,33.75,922000.0
2008-08-06 11:20:00,33.74,33.76,33.6,33.64,593000.0,33.74,33.76,33.6,33.64,593000.0
2008-08-06 11:30:00,33.67,33.79,33.62,33.75,330000.0,33.67,33.79,33.62,33.75,330000.0
2008-08-06 11:40:00,33.77,33.85,33.7,33.81,812000.0,33.77,33.85,33.7,33.81,812000.0
2008-08-06 11:50:00,33.84,33.9,33.8,33.88,343000.0,33.84,33.9,33.8,33.88,343000.0
2008-08-06 12:00:00,33.87,34.04,33.86,34.02,779000.0,33.87,34.04,33.86,34.02,779000.0
2008-08-06 12:10:00,34.01,34.02,33.8,33.87,360000.0,34.01,34.02,33.8,33.87,360000.0
2008-08-06 12:20:00,33.89,33.97,33.87,33.91,337000.0,33.89,33.97,33.87,33.91,337000.0
2008-08-06 12:30:00,33.92,33.94,33.86,33.92,118000.0,33.92,33.94,33.86,33.92,118000.0
2008-08-06 12:40:00,33.93,33.99,33.88,33.9,144000.0,33.93,33.99,33.88,33.9,144000.0
2008-08-06 12:50:00,33.93,34.0,33.87,33.99,359000.0,33.93,34.0,33.87,33.99,359000.0
2008-08-06 13:00:00,33.99,33.99,33.83,33.86,198000.0,33.99,33.99,33.83,33.86,198000.0
2008-08-06 13:10:00,33.86,33.95,33.82,33.95,117000.0,33.86,33.95,33.82,33.95,117000.0
2008-08-06 13:20:00,33.95,34.11,33.92,34.05,464000.0,33.95,34.11,33.92,34.05,464000.0
2008-08-06 13:30:00,34.05,34.17,34.05,34.07,314000.0,34.05,34.17,34.05,34.07,314000.0
2008-08-06 13:40:00,34.09,34.09,33.89,33.96,400000.0,34.09,34.09,33.89,33.96,400000.0
2008-08-06 13:50:00,33.95,33.99,33.85,33.9,276000.0,33.95,33.99,33.85,33.9,276000.0
2008-08-06 14:00:00,33.9,33.99,33.87,33.96,329000.0,33.9,33.99,33.87,33.96,329000.0
2008-08-06 14:10:00,33.97,34.1,33.97,34.03,390000.0,33.97,34.1,33.97,34.03,390000.0
2008-08-06 14:20:00,34.02,34.12,34.02,34.07,352000.0,34.02,34.12,34.02,34.07,352000.0
2008-08-06 14:30:00,34.08,34.16,34.06,34.1,426000.0,34.08,34.16,34.06,34.1,426000.0
2008-08-06 14:40:00,34.1,34.2,34.09,34.18,429000.0,34.1,34.2,34.09,34.18,429000.0
2008-08-06 14:50:00,34.2,34.23,34.04,34.09,446000.0,34.2,34.23,34.04,34.09,446000.0
2008-08-06 15:00:00,34.09,34.16,34.09,34.1,208000.0,34.09,34.16,34.09,34.1,208000.0
2008-08-06 15:10:00,34.1,34.12,34.02,34.07,514000.0,34.1,34.12,34.02,34.07,514000.0
2008-08-06 15:20:00,34.07,34.08,33.9,33.94,441000.0,34.07,34.08,33.9,33.94,441000.0
2008-08-06 15:30:00,33.95,33.95,33.84,33.89,512000.0,33.95,33.95,33.84,33.89,512000.0
2008-08-06 15:40:00,33.91,33.93,33.82,33.9,530000.0,33.91,33.93,33.82,33.9,530000.0
2008-08-06 15:50:00,33.9,34.1,33.85,33.88,2042000.0,33.9,34.1,33.85,33.88,2042000.0
2008-08-07 09:30:00,33.51,33.57,32.75,33.06,2270000.0,33.51,33.57,32.75,33.06,2270000.0
2008-08-07 09:40:00,33.04,33.17,32.97,33.05,1289000.0,33.04,33.17,32.97,33.05,1289000.0
2008-08-07 09:50:00,33.05,33.1,32.85,33.0,1215000.0,33.05,33.1,32.85,33.0,1215000.0
2008-08-07 10:00:00,33.05,33.12,32.65,32.7,1523000.0,33.05,33.12,32.65,32.7,1523000.0
2008-08-07 10:10:00,32.74,32.99,32.6,32.97,1164000.0,32.74,32.99,32.6,32.97,1164000.0
2008-08-07 10:20:00,32.97,33.11,32.85,32.93,564000.0,32.97,33.11,32.85,32.93,564000.0
2008-08-07 10:30:00,32.92,32.97,32.8,32.92,438000.0,32.92,32.97,32.8,32.92,438000.0
2008-08-07 10:40:00,32.88,32.91,32.73,32.76,325000.0,32.88,32.91,32.73,32.76,325000.0
2008-08-07 10:50:00,32.73,32.81,32.73,32.78,400000.0,32.73,32.81,32.73,32.78,400000.0
2008-08-07 11:00:00,32.78,32.86,32.75,32.84,260000.0,32.78,32.86,32.75,32.84,260000.0
2008-08-07 11:10:00,32.82,32.87,32.76,32.77,188000.0,32.82,32.87,32.76,32.77,188000.0
2008-08-07 11:20:00,32.77,32.8,32.71,32.73,389000.0,32.77,32.8,32.71,32.73,389000.0
2008-08-07 11:30:00,32.73,32.78,32.66,32.71,732000.0,32.73,32.78,32.66,32.71,732000.0
2008-08-07 11:40:00,32.71,32.89,32.69,32.85,377000.0,32.71,32.89,32.69,32.85,377000.0
2008-08-07 11:50:00,32.83,32.89,32.78,32.78,301000.0,32.83,32.89,32.78,32.78,301000.0
2008-08-07 12:00:00,32.79,32.79,32.67,32.67,408000.0,32.79,32.79,32.67,32.67,408000.0
2008-08-07 12:10:00,32.68,32.74,32.64,32.74,397000.0,32.68,32.74,32.64,32.74,397000.0
2008-08-07 12:20:00,32.71,32.73,32.55,32.65,521000.0,32.71,32.73,32.55,32.65,521000.0
2008-08-07 12:30:00,32.66,32.67,32.6,32.65,198000.0,32.66,32.67,32.6,32.65,198000.0
2008-08-07 12:40:00,32.62,32.74,32.61,32.73,339000.0,32.62,32.74,32.61,32.73,339000.0
2008-08-07 12:50:00,32.73,32.74,32.66,32.72,201000.0,32.73,32.74,32.66,32.72,201000.0
2008-08-07 13:00:00,32.72,32.72,32.66,32.66,133000.0,32.72,32.72,32.66,32.66,133000.0
2008-08-07 13:10:00,32.66,32.69,32.59,32.6,281000.0,32.66,32.69,32.59,32.6,281000.0
2008-08-07 13:20:00,32.63,32.7,32.63,32.68,120000.0,32.63,32.7,32.63,32.68,120000.0
2008-08-07 13:30:00,32.68,32.7,32.65,32.7,154000.0,32.68,32.7,32.65,32.7,154000.0
2008-08-07 13:40:00,32.7,32.72,32.61,32.61,189000.0,32.7,32.72,32.61,32.61,189000.0
2008-08-07 13:50:00,32.64,32.64,32.55,32.56,300000.0,32.64,32.64,32.55,32.56,300000.0
2008-08-07 14:00:00,32.56,32.65,32.56,32.59,167000.0,32.56,32.65,32.56,32.59,167000.0
2008-08-07 14:10:00,32.58,32.64,32.57,32.59,138000.0,32.58,32.64,32.57,32.59,138000.0
2008-08-07 14:20:00,32.59,32.6,32.52,32.55,275000.0,32.59,32.6,32.52,32.55,275000.0
2008-08-07 14:30:00,32.54,32.65,32.54,32.61,245000.0,32.54,32.65,32.54,32.61,245000.0
2008-08-07 14:40:00,32.64,32.64,32.53,32.54,257000.0,32.64,32.64,32.53,32.54,257000.0
2008-08-07 14:50:00,32.57,32.67,32.55,32.57,321000.0,32.57,32.67,32.55,32.57,321000.0
2008-08-07 15:00:00,32.59,32.62,32.46,32.55,483000.0,32.59,32.62,32.46,32.55,483000.0
2008-08-07 15:10:00,32.55,32.69,32.54,32.64,403000.0,32.55,32.69,32.54,32.64,403000.0
2008-08-07 15:20:00,32.62,32.64,32.55,32.55,241000.0,32.62,32.64,32.55,32.55,241000.0
2008-08-07 15:30:00,32.55,32.57,32.27,32.44,1091000.0,32.55,32.57,32.27,32.44,1091000.0
2008-08-07 15:40:00,32.45,32.54,32.43,32.52,429000.0,32.45,32.54,32.43,32.52,429000.0
2008-08-07 15:50:00,32.53,32.76,32.53,32.76,1068000.0,32.53,32.76,32.53,32.76,1068000.0
2008-08-08 09:30:00,32.43,32.68,32.2,32.5,1111000.0,32.43,32.68,32.2,32.5,1111000.0
2008-08-08 09:40:00,32.5,32.54,31.82,32.06,1455000.0,32.5,32.54,31.82,32.06,1455000.0
2008-08-08 09:50:00,32.07,32.14,31.86,32.06,1210000.0,32.07,32.14,31.86,32.06,1210000.0
2008-08-08 10:00:00,32.05,32.26,31.98,32.2,1092000.0,32.05,32.26,31.98,32.2,1092000.0
2008-08-08 10:10:00,32.18,32.27,32.05,32.18,669000.0,32.18,32.27,32.05,32.18,669000.0
2008-08-08 10:20:00,32.16,32.2,32.04,32.11,661000.0,32.16,32.2,32.04,32.11,661000.0
2008-08-08 10:30:00,32.13,32.14,31.98,32.04,685000.0,32.13,32.14,31.98,32.04,685000.0
2008-08-08 10:40:00,32.02,32.06,31.92,31.98,316000.0,32.02,32.06,31.92,31.98,316000.0
2008-08-08 10:50:00,32.0,32.06,31.98,32.03,369000.0,32.0,32.06,31.98,32.03,369000.0
2008-08-08 11:00:00,32.02,32.03,31.91,31.93,269000.0,32.02,32.03,31.91,31.93,269000.0
2008-08-08 11:10:00,31.93,32.27,31.91,32.24,672000.0,31.93,32.27,31.91,32.24,672000.0
2008-08-08 11:20:00,32.24,32.39,32.22,32.36,405000.0,32.24,32.39,32.22,32.36,405000.0
2008-08-08 11:30:00,32.37,32.55,32.36,32.43,578000.0,32.37,32.55,32.36,32.43,578000.0
2008-08-08 11:40:00,32.43,32.48,32.35,32.36,319000.0,32.43,32.48,32.35,32.36,319000.0
2008-08-08 11:50:00,32.36,32.44,32.32,32.41,239000.0,32.36,32.44,32.32,32.41,239000.0
2008-08-08 12:00:00,32.41,32.43,32.31,32.34,190000.0,32.41,32.43,32.31,32.34,190000.0
2008-08-08 12:10:00,32.36,32.38,32.32,32.33,170000.0,32.36,32.38,32.32,32.33,170000.0
2008-08-08 12:20:00,32.33,32.38,32.29,32.34,389000.0,32.33,32.38,32.29,32.34,389000.0
2008-08-08 12:30:00,32.34,32.34,32.23,32.32,498000.0,32.34,32.34,32.23,32.32,498000.0
2008-08-08 12:40:00,32.32,32.38,32.3,32.33,178000.0,32.32,32.38,32.3,32.33,178000.0
2008-08-08 12:50:00,32.34,32.39,32.27,32.27,200000.0,32.34,32.39,32.27,32.27,200000.0
2008-08-08 13:00:00,32.28,32.34,32.27,32.29,248000.0,32.28,32.34,32.27,32.29,248000.0
2008-08-08 13:10:00,32.29,32.31,32.25,32.27,133000.0,32.29,32.31,32.25,32.27,133000.0
2008-08-08 13:20:00,32.28,32.34,32.25,32.32,260000.0,32.28,32.34,32.25,32.32,260000.0
2008-08-08 13:30:00,32.34,32.34,32.25,32.29,187000.0,32.34,32.34,32.25,32.29,187000.0
2008-08-08 13:40:00,32.29,32.29,32.09,32.13,375000.0,32.29,32.29,32.09,32.13,375000.0
2008-08-08 13:50:00,32.13,32.16,32.1,32.12,154000.0,32.13,32.16,32.1,32.12,154000.0
2008-08-08 14:00:00,32.12,32.15,32.04,32.11,267000.0,32.12,32.15,32.04,32.11,267000.0
2008-08-08 14:10:00,32.1,32.13,32.05,32.08,322000.0,32.1,32.13,32.05,32.08,322000.0
2008-08-08 14:20:00,32.1,32.1,32.01,32.07,317000.0,32.1,32.1,32.01,32.07,317000.0
2008-08-08 14:30:00,32.08,32.12,32.03,32.03,303000.0,32.08,32.12,32.03,32.03,303000.0
2008-08-08 14:40:00,32.03,32.04,32.0,32.02,272000.0,32.03,32.04,32.0,32.02,272000.0
2008-08-08 14:50:00,32.01,32.01,31.93,31.99,310000.0,32.01,32.01,31.93,31.99,310000.0
2008-08-08 15:00:00,31.98,32.0,31.9,31.9,388000.0,31.98,32.0,31.9,31.9,388000.0
2008-08-08 15:10:00,31.9,31.92,31.77,31.81,544000.0,31.9,31.92,31.77,31.81,544000.0
2008-08-08 15:20:00,31.82,31.88,31.71,31.84,398000.0,31.82,31.88,31.71,31.84,398000.0
2008-08-08 15:30:00,31.84,31.9,31.7,31.9,546000.0,31.84,31.9,31.7,31.9,546000.0
2008-08-08 15:40:00,31.91,31.92,31.8,31.87,484000.0,31.91,31.92,31.8,31.87,484000.0
2008-08-08 15:50:00,31.86,31.97,31.83,31.89,995000.0,31.86,31.97,31.83,31.89,995000.0
2008-08-11 09:30:00,31.5,31.68,31.16,31.47,1429000.0,31.5,31.68,31.16,31.47,1429000.0
2008-08-11 09:40:00,31.46,31.5,31.2,31.28,1091000.0,31.46,31.5,31.2,31.28,1091000.0
2008-08-11 09:50:00,31.28,31.4,31.19,31.4,752000.0,31.28,31.4,31.19,31.4,752000.0
2008-08-11 10:00:00,31.39,31.4,31.07,31.11,815000.0,31.39,31.4,31.07,31.11,815000.0
2008-08-11 10:10:00,31.09,31.14,30.94,31.04,871000.0,31.09,31.14,30.94,31.04,871000.0
2008-08-11 10:20:00,31.06,31.26,31.03,31.15,730000.0,31.06,31.26,31.03,31.15,730000.0
2008-08-11 10:30:00,31.13,31.13,30.81,30.85,918000.0,31.13,31.13,30.81,30.85,918000.0
2008-08-11 10:40:00,30.87,30.94,30.7,30.7,748000.0,30.87,30.94,30.7,30.7,748000.0
2008-08-11 10:50:00,30.69,30.69,30.51,30.64,1218000.0,30.69,30.69,30.51,30.64,1218000.0
2008-08-11 11:00:00,30.64,31.0,30.64,30.84,727000.0,30.64,31.0,30.64,30.84,727000.0
2008-08-11 11:10:00,30.83,30.99,30.61,30.81,692000.0,30.83,30.99,30.61,30.81,692000.0
2008-08-11 11:20:00,30.8,30.82,30.62,30.66,474000.0,30.8,30.82,30.62,30.66,474000.0
2008-08-11 11:30:00,30.65,30.67,30.41,30.42,1062000.0,30.65,30.67,30.41,30.42,1062000.0
2008-08-11 11:40:00,30.45,30.64,30.41,30.57,689000.0,30.45,30.64,30.41,30.57,689000.0
2008-08-11 11:50:00,30.57,30.7,30.57,30.58,381000.0,30.57,30.7,30.57,30.58,381000.0
2008-08-11 12:00:00,30.57,30.6,30.49,30.5,289000.0,30.57,30.6,30.49,30.5,289000.0
2008-08-11 12:10:00,30.52,30.63,30.5,30.63,248000.0,30.52,30.63,30.5,30.63,248000.0
2008-08-11 12:20:00,30.64,30.67,30.6,30.63,234000.0,30.64,30.67,30.6,30.63,234000.0
2008-08-11 12:30:00,30.63,30.63,30.43,30.48,465000.0,30.63,30.63,30.43,30.48,465000.0
2008-08-11 12:40:00,30.48,30.63,30.48,30.63,325000.0,30.48,30.63,30.48,30.63,325000.0
2008-08-11 12:50:00,30.63,30.67,30.6,30.65,286000.0,30.63,30.67,30.6,30.65,286000.0
2008-08-11 13:00:00,30.65,30.94,30.65,30.9,706000.0,30.65,30.94,30.65,30.9,706000.0
2008-08-11 13:10:00,30.88,30.9,30.71,30.73,345000.0,30.88,30.9,30.71,30.73,345000.0
2008-08-11 13:20:00,30.73,30.84,30.71,30.8,231000.0,30.73,30.84,30.71,30.8,231000.0
2008-08-11 13:30:00,30.79,30.86,30.77,30.8,223000.0,30.79,30.86,30.77,30.8,223000.0
2008-08-11 13:40:00,30.8,30.8,30.67,30.67,365000.0,30.8,30.8,30.67,30.67,365000.0
2008-08-11 13:50:00,30.68,30.79,30.67,30.74,185000.0,30.68,30.79,30.67,30.74,185000.0
2008-08-11 14:00:00,30.74,30.88,30.74,30.77,403000.0,30.74,30.88,30.74,30.77,403000.0
2008-08-11 14:10:00,30.77,30.82,30.66,30.66,531000.0,30.77,30.82,30.66,30.66,531000.0
2008-08-11 14:20:00,30.68,30.69,30.5,30.59,714000.0,30.68,30.69,30.5,30.59,714000.0
2008-08-11 14:30:00,30.6,30.6,30.43,30.49,484000.0,30.6,30.6,30.43,30.49,484000.0
2008-08-11 14:40:00,30.5,30.56,30.43,30.47,473000.0,30.5,30.56,30.43,30.47,473000.0
2008-08-11 14:50:00,30.44,30.46,30.23,30.29,1220000.0,30.44,30.46,30.23,30.29,1220000.0
2008-08-11 15:00:00,30.28,30.46,30.22,30.34,583000.0,30.28,30.46,30.22,30.34,583000.0
2008-08-11 15:10:00,30.34,30.39,30.28,30.39,351000.0,30.34,30.39,30.28,30.39,351000.0
2008-08-11 15:20:00,30.39,30.48,30.22,30.29,572000.0,30.39,30.48,30.22,30.29,572000.0
2008-08-11 15:30:00,30.27,30.3,30.18,30.3,806000.0,30.27,30.3,30.18,30.3,806000.0
2008-08-11 15:40:00,30.3,30.42,30.22,30.42,986000.0,30.3,30.42,30.22,30.42,986000.0
2008-08-11 15:50:00,30.42,30.45,30.39,30.44,1009000.0,30.42,30.45,30.39,30.44,1009000.0
2008-08-12 09:30:00,30.58,30.83,30.32,30.72,1471000.0,30.58,30.83,30.32,30.72,1471000.0
2008-08-12 09:40:00,30.72,31.25,30.68,31.22,2158000.0,30.72,31.25,30.68,31.22,2158000.0
2008-08-12 09:50:00,31.23,31.7,31.23,31.42,2267000.0,31.23,31.7,31.23,31.42,2267000.0
2008-08-12 10:00:00,31.4,31.76,31.36,31.73,1417000.0,31.4,31.76,31.36,31.73,1417000.0
2008-08-12 10:10:00,31.66,31.72,31.55,31.68,1065000.0,31.66,31.72,31.55,31.68,1065000.0
2008-08-12 10:20:00,31.66,31.74,31.57,31.58,941000.0,31.66,31.74,31.57,31.58,941000.0
2008-08-12 10:30:00,31.58,31.62,31.36,31.39,1006000.0,31.58,31.62,31.36,31.39,1006000.0
2008-08-12 10:40:00,31.42,31.56,31.38,31.44,441000.0,31.42,31.56,31.38,31.44,441000.0
2008-08-12 10:50:00,31.41,31.68,31.41,31.62,851000.0,31.41,31.68,31.41,31.62,851000.0
2008-08-12 11:00:00,31.63,31.77,31.55,31.77,497000.0,31.63,31.77,31.55,31.77,497000.0
2008-08-12 11:10:00,31.78,31.79,31.63,31.66,334000.0,31.78,31.79,31.63,31.66,334000.0
2008-08-12 11:20:00,31.63,31.75,31.62,31.71,267000.0,31.63,31.75,31.62,31.71,267000.0
2008-08-12 11:30:00,31.72,31.74,31.67,31.7,442000.0,31.72,31.74,31.67,31.7,442000.0
2008-08-12 11:40:00,31.69,31.73,31.67,31.7,331000.0,31.69,31.73,31.67,31.7,331000.0
2008-08-12 11:50:00,31.69,31.71,31.6,31.65,480000.0,31.69,31.71,31.6,31.65,480000.0
2008-08-12 12:00:00,31.62,31.7,31.61,31.63,721000.0,31.62,31.7,31.61,31.63,721000.0
2008-08-12 12:10:00,31.63,31.63,31.52,31.56,647000.0,31.63,31.63,31.52,31.56,647000.0
2008-08-12 12:20:00,31.53,31.65,31.53,31.62,758000.0,31.53,31.65,31.53,31.62,758000.0
2008-08-12 12:30:00,31.64,31.69,31.59,31.64,575000.0,31.64,31.69,31.59,31.64,575000.0
2008-08-12 12:40:00,31.64,31.71,31.63,31.66,290000.0,31.64,31.71,31.63,31.66,290000.0
2008-08-12 12:50:00,31.66,31.71,31.64,31.68,268000.0,31.66,31.71,31.64,31.68,268000.0
2008-08-12 13:00:00,31.65,31.69,31.65,31.69,58000.0,31.65,31.69,31.65,31.69,58000.0
2008-08-12 13:10:00,31.67,31.69,31.58,31.6,229000.0,31.67,31.69,31.58,31.6,229000.0
2008-08-12 13:20:00,31.6,31.6,31.48,31.48,317000.0,31.6,31.6,31.48,31.48,317000.0
2008-08-12 13:30:00,31.5,31.55,31.47,31.55,304000.0,31.5,31.55,31.47,31.55,304000.0
2008-08-12 13:40:00,31.53,31.6,31.53,31.54,131000.0,31.53,31.6,31.53,31.54,131000.0
2008-08-12 13:50:00,31.54,31.55,31.47,31.48,161000.0,31.54,31.55,31.47,31.48,161000.0
2008-08-12 14:00:00,31.5,31.56,31.48,31.51,176000.0,31.5,31.56,31.48,31.51,176000.0
2008-08-12 14:10:00,31.5,31.53,31.47,31.52,171000.0,31.5,31.53,31.47,31.52,171000.0
2008-08-12 14:20:00,31.51,31.53,31.44,31.51,337000.0,31.51,31.53,31.44,31.51,337000.0
2008-08-12 14:30:00,31.52,31.55,31.49,31.52,245000.0,31.52,31.55,31.49,31.52,245000.0
2008-08-12 14:40:00,31.52,31.55,31.49,31.51,153000.0,31.52,31.55,31.49,31.51,153000.0
2008-08-12 14:50:00,31.52,31.67,31.52,31.54,346000.0,31.52,31.67,31.52,31.54,346000.0
2008-08-12 15:00:00,31.53,31.57,31.41,31.41,294000.0,31.53,31.57,31.41,31.41,294000.0
2008-08-12 15:10:00,31.42,31.46,31.13,31.22,992000.0,31.42,31.46,31.13,31.22,992000.0
2008-08-12 15:20:00,31.21,31.21,31.08,31.1,545000.0,31.21,31.21,31.08,31.1,545000.0
2008-08-12 15:30:00,31.1,31.18,30.97,30.97,691000.0,31.1,31.18,30.97,30.97,691000.0
2008-08-12 15:40:00,30.96,31.22,30.96,31.2,1011000.0,30.96,31.22,30.96,31.2,1011000.0
2008-08-12 15:50:00,31.2,31.22,31.13,31.19,783000.0,31.2,31.22,31.13,31.19,783000.0
2008-08-13 09:30:00,30.89,30.95,30.36,30.43,1735000.0,30.89,30.95,30.36,30.43,1735000.0
2008-08-13 09:40:00,30.43,30.8,30.43,30.75,890000.0,30.43,30.8,30.43,30.75,890000.0
2008-08-13 09:50:00,30.73,30.76,30.58,30.74,381000.0,30.73,30.76,30.58,30.74,381000.0
2008-08-13 10:00:00,30.74,30.82,30.65,30.76,562000.0,30.74,30.82,30.65,30.76,562000.0
2008-08-13 10:10:00,30.7,30.8,30.64,30.71,372000.0,30.7,30.8,30.64,30.71,372000.0
2008-08-13 10:20:00,30.73,30.77,30.57,30.67,437000.0,30.73,30.77,30.57,30.67,437000.0
2008-08-13 10:30:00,30.66,30.79,30.63,30.69,430000.0,30.66,30.79,30.63,30.69,430000.0
2008-08-13 10:40:00,30.7,30.91,30.67,30.9,453000.0,30.7,30.91,30.67,30.9,453000.0
2008-08-13 10:50:00,30.92,31.09,30.9,31.09,573000.0,30.92,31.09,30.9,31.09,573000.0
2008-08-13 11:00:00,31.09,31.1,30.82,30.85,526000.0,31.09,31.1,30.82,30.85,526000.0
2008-08-13 11:10:00,30.85,30.9,30.81,30.9,314000.0,30.85,30.9,30.81,30.9,314000.0
2008-08-13 11:20:00,30.92,30.97,30.87,30.97,441000.0,30.92,30.97,30.87,30.97,441000.0
2008-08-13 11:30:00,30.97,30.99,30.88,30.99,268000.0,30.97,30.99,30.88,30.99,268000.0
2008-08-13 11:40:00,30.99,30.99,30.83,30.88,388000.0,30.99,30.99,30.83,30.88,388000.0
2008-08-13 11:50:00,30.9,30.92,30.83,30.9,255000.0,30.9,30.92,30.83,30.9,255000.0
2008-08-13 12:00:00,30.89,30.93,30.84,30.84,184000.0,30.89,30.93,30.84,30.84,184000.0
2008-08-13 12:10:00,30.86,30.91,30.86,30.89,118000.0,30.86,30.91,30.86,30.89,118000.0
2008-08-13 12:20:00,30.89,30.91,30.86,30.89,213000.0,30.89,30.91,30.86,30.89,213000.0
2008-08-13 12:30:00,30.88,31.0,30.86,31.0,428000.0,30.88,31.0,30.86,31.0,428000.0
2008-08-13 12:40:00,31.0,31.07,30.96,31.03,390000.0,31.0,31.07,30.96,31.03,390000.0
2008-08-13 12:50:00,31.03,31.2,31.01,31.17,815000.0,31.03,31.2,31.01,31.17,815000.0
2008-08-13 13:00:00,31.17,31.45,31.17,31.43,917000.0,31.17,31.45,31.17,31.43,917000.0
2008-08-13 13:10:00,31.43,31.53,31.4,31.4,622000.0,31.43,31.53,31.4,31.4,622000.0
2008-08-13 13:20:00,31.4,31.59,31.37,31.52,596000.0,31.4,31.59,31.37,31.52,596000.0
2008-08-13 13:30:00,31.52,31.76,31.52,31.69,602000.0,31.52,31.76,31.52,31.69,602000.0
2008-08-13 13:40:00,31.68,31.75,31.54,31.55,584000.0,31.68,31.75,31.54,31.55,584000.0
2008-08-13 13:50:00,31.55,31.55,31.45,31.48,841000.0,31.55,31.55,31.45,31.48,841000.0
2008-08-13 14:00:00,31.47,31.51,31.4,31.49,610000.0,31.47,31.51,31.4,31.49,610000.0
2008-08-13 14:10:00,31.5,31.51,31.44,31.5,523000.0,31.5,31.51,31.44,31.5,523000.0
2008-08-13 14:20:00,31.51,31.54,31.43,31.52,298000.0,31.51,31.54,31.43,31.52,298000.0
2008-08-13 14:30:00,31.5,31.6,31.47,31.54,501000.0,31.5,31.6,31.47,31.54,501000.0
2008-08-13 14:40:00,31.56,31.75,31.56,31.63,552000.0,31.56,31.75,31.56,31.63,552000.0
2008-08-13 14:50:00,31.63,31.77,31.57,31.73,585000.0,31.63,31.77,31.57,31.73,585000.0
2008-08-13 15:00:00,31.76,31.77,31.63,31.63,407000.0,31.76,31.77,31.63,31.63,407000.0
2008-08-13 15:10:00,31.64,31.73,31.63,31.63,269000.0,31.64,31.73,31.63,31.63,269000.0
2008-08-13 15:20:00,31.63,31.7,31.58,31.68,287000.0,31.63,31.7,31.58,31.68,287000.0
2008-08-13 15:30:00,31.68,31.68,31.46,31.57,487000.0,31.68,31.68,31.46,31.57,487000.0
2008-08-13 15:40:00,31.57,31.61,31.45,31.49,360000.0,31.57,31.61,31.45,31.49,360000.0
2008-08-13 15:50:00,31.48,31.59,31.44,31.58,613000.0,31.48,31.59,31.44,31.58,613000.0
2008-08-14 09:30:00,31.16,31.75,31.13,31.61,1080000.0,31.16,31.75,31.13,31.61,1080000.0
2008-08-14 09:40:00,31.63,32.0,31.61,31.85,1130000.0,31.63,32.0,31.61,31.85,1130000.0
2008-08-14 09:50:00,31.82,32.19,31.82,31.99,899000.0,31.82,32.19,31.82,31.99,899000.0
2008-08-14 10:00:00,31.98,32.18,31.98,32.18,555000.0,31.98,32.18,31.98,32.18,555000.0
2008-08-14 10:10:00,32.14,32.18,32.02,32.05,525000.0,32.14,32.18,32.02,32.05,525000.0
2008-08-14 10:20:00,32.05,32.14,31.94,32.14,558000.0,32.05,32.14,31.94,32.14,558000.0
2008-08-14 10:30:00,32.15,32.33,32.09,32.31,826000.0,32.15,32.33,32.09,32.31,826000.0
2008-08-14 10:40:00,32.29,32.36,32.23,32.35,699000.0,32.29,32.36,32.23,32.35,699000.0
2008-08-14 10:50:00,32.36,32.46,32.33,32.46,858000.0,32.36,32.46,32.33,32.46,858000.0
2008-08-14 11:00:00,32.45,32.59,32.4,32.57,750000.0,32.45,32.59,32.4,32.57,750000.0
2008-08-14 11:10:00,32.58,32.67,32.54,32.6,744000.0,32.58,32.67,32.54,32.6,744000.0
2008-08-14 11:20:00,32.59,32.59,32.4,32.42,665000.0,32.59,32.59,32.4,32.42,665000.0
2008-08-14 11:30:00,32.45,32.56,32.43,32.56,506000.0,32.45,32.56,32.43,32.56,506000.0
2008-08-14 11:40:00,32.54,32.54,32.43,32.43,336000.0,32.54,32.54,32.43,32.43,336000.0
2008-08-14 11:50:00,32.42,32.53,32.4,32.48,320000.0,32.42,32.53,32.4,32.48,320000.0
2008-08-14 12:00:00,32.46,32.5,32.41,32.44,217000.0,32.46,32.5,32.41,32.44,217000.0
2008-08-14 12:10:00,32.43,32.5,32.31,32.43,404000.0,32.43,32.5,32.31,32.43,404000.0
2008-08-14 12:20:00,32.42,32.46,32.31,32.32,217000.0,32.42,32.46,32.31,32.32,217000.0
2008-08-14 12:30:00,32.34,32.44,32.32,32.4,247000.0,32.34,32.44,32.32,32.4,247000.0
2008-08-14 12:40:00,32.42,32.5,32.4,32.47,448000.0,32.42,32.5,32.4,32.47,448000.0
2008-08-14 12:50:00,32.48,32.52,32.41,32.45,342000.0,32.48,32.52,32.41,32.45,342000.0
2008-08-14 13:00:00,32.46,32.5,32.43,32.46,302000.0,32.46,32.5,32.43,32.46,302000.0
2008-08-14 13:10:00,32.44,32.46,32.35,32.38,243000.0,32.44,32.46,32.35,32.38,243000.0
2008-08-14 13:20:00,32.41,32.47,32.38,32.4,348000.0,32.41,32.47,32.38,32.4,348000.0
2008-08-14 13:30:00,32.4,32.43,32.35,32.41,301000.0,32.4,32.43,32.35,32.41,301000.0
2008-08-14 13:40:00,32.4,32.43,32.34,32.4,303000.0,32.4,32.43,32.34,32.4,303000.0
2008-08-14 13:50:00,32.37,32.5,32.31,32.48,540000.0,32.37,32.5,32.31,32.48,540000.0
2008-08-14 14:00:00,32.48,32.67,32.48,32.63,1091000.0,32.48,32.67,32.48,32.63,1091000.0
2008-08-14 14:10:00,32.63,32.7,32.58,32.68,644000.0,32.63,32.7,32.58,32.68,644000.0
2008-08-14 14:20:00,32.65,32.74,32.63,32.69,583000.0,32.65,32.74,32.63,32.69,583000.0
2008-08-14 14:30:00,32.68,32.7,32.55,32.65,760000.0,32.68,32.7,32.55,32.65,760000.0
2008-08-14 14:40:00,32.65,32.74,32.51,32.57,549000.0,32.65,32.74,32.51,32.57,549000.0
2008-08-14 14:50:00,32.56,32.58,32.46,32.49,454000.0,32.56,32.58,32.46,32.49,454000.0
2008-08-14 15:00:00,32.49,32.51,32.3,32.43,639000.0,32.49,32.51,32.3,32.43,639000.0
2008-08-14 15:10:00,32.4,32.52,32.38,32.49,439000.0,32.4,32.52,32.38,32.49,439000.0
2008-08-14 15:20:00,32.48,32.54,32.45,32.52,419000.0,32.48,32.54,32.45,32.52,419000.0
2008-08-14 15:30:00,32.52,32.57,32.46,32.51,652000.0,32.52,32.57,32.46,32.51,652000.0
2008-08-14 15:40:00,32.51,32.62,32.48,32.54,577000.0,32.51,32.62,32.48,32.54,577000.0
2008-08-14 15:50:00,32.54,32.55,32.46,32.49,885000.0,32.54,32.55,32.46,32.49,885000.0
2008-08-15 09:30:00,32.67,32.83,32.6,32.75,1115000.0,32.67,32.83,32.6,32.75,1115000.0
2008-08-15 09:40:00,32.75,32.8,32.65,32.65,614000.0,32.75,32.8,32.65,32.65,614000.0
2008-08-15 09:50:00,32.65,32.65,32.33,32.44,1177000.0,32.65,32.65,32.33,32.44,1177000.0
2008-08-15 10:00:00,32.46,32.46,32.1,32.17,1068000.0,32.46,32.46,32.1,32.17,1068000.0
2008-08-15 10:10:00,32.17,32.18,31.97,32.05,783000.0,32.17,32.18,31.97,32.05,783000.0
2008-08-15 10:20:00,32.08,32.27,32.05,32.24,652000.0,32.08,32.27,32.05,32.24,652000.0
2008-08-15 10:30:00,32.2,32.38,32.2,32.37,375000.0,32.2,32.38,32.2,32.37,375000.0
2008-08-15 10:40:00,32.37,32.42,32.29,32.29,385000.0,32.37,32.42,32.29,32.29,385000.0
2008-08-15 10:50:00,32.29,32.3,32.06,32.09,551000.0,32.29,32.3,32.06,32.09,551000.0
2008-08-15 11:00:00,32.09,32.15,32.02,32.08,369000.0,32.09,32.15,32.02,32.08,369000.0
2008-08-15 11:10:00,32.07,32.2,32.05,32.16,278000.0,32.07,32.2,32.05,32.16,278000.0
2008-08-15 11:20:00,32.19,32.19,32.05,32.13,305000.0,32.19,32.19,32.05,32.13,305000.0
2008-08-15 11:30:00,32.12,32.16,32.06,32.06,315000.0,32.12,32.16,32.06,32.06,315000.0
2008-08-15 11:40:00,32.06,32.13,32.04,32.13,221000.0,32.06,32.13,32.04,32.13,221000.0
2008-08-15 11:50:00,32.13,32.13,31.98,32.02,246000.0,32.13,32.13,31.98,32.02,246000.0
2008-08-15 12:00:00,32.0,32.01,31.87,31.96,422000.0,32.0,32.01,31.87,31.96,422000.0
2008-08-15 12:10:00,31.98,32.02,31.91,32.02,193000.0,31.98,32.02,31.91,32.02,193000.0
2008-08-15 12:20:00,32.02,32.02,31.93,31.94,176000.0,32.02,32.02,31.93,31.94,176000.0
2008-08-15 12:30:00,31.94,32.0,31.93,31.97,178000.0,31.94,32.0,31.93,31.97,178000.0
2008-08-15 12:40:00,31.97,32.0,31.95,31.97,228000.0,31.97,32.0,31.95,31.97,228000.0
2008-08-15 12:50:00,31.96,32.01,31.93,31.93,271000.0,31.96,32.01,31.93,31.93,271000.0
2008-08-15 13:00:00,31.95,32.0,31.81,31.97,322000.0,31.95,32.0,31.81,31.97,322000.0
2008-08-15 13:10:00,31.97,31.97,31.88,31.93,171000.0,31.97,31.97,31.88,31.93,171000.0
2008-08-15 13:20:00,31.93,31.93,31.89,31.92,98000.0,31.93,31.93,31.89,31.92,98000.0
2008-08-15 13:30:00,31.9,31.91,31.82,31.84,261000.0,31.9,31.91,31.82,31.84,261000.0
2008-08-15 13:40:00,31.82,31.95,31.81,31.94,456000.0,31.82,31.95,31.81,31.94,456000.0
2008-08-15 13:50:00,31.94,31.94,31.87,31.9,57000.0,31.94,31.94,31.87,31.9,57000.0
2008-08-15 14:00:00,31.93,31.93,31.84,31.86,112000.0,31.93,31.93,31.84,31.86,112000.0
2008-08-15 14:10:00,31.85,31.94,31.8,31.94,782000.0,31.85,31.94,31.8,31.94,782000.0
2008-08-15 14:20:00,31.94,32.03,31.9,32.0,516000.0,31.94,32.03,31.9,32.0,516000.0
2008-08-15 14:30:00,32.0,32.05,31.96,31.97,281000.0,32.0,32.05,31.96,31.97,281000.0
2008-08-15 14:40:00,31.95,32.05,31.95,32.01,152000.0,31.95,32.05,31.95,32.01,152000.0
2008-08-15 14:50:00,32.02,32.1,32.02,32.07,208000.0,32.02,32.1,32.02,32.07,208000.0
2008-08-15 15:00:00,32.07,32.16,32.06,32.06,303000.0,32.07,32.16,32.06,32.06,303000.0
2008-08-15 15:10:00,32.08,32.1,32.03,32.08,180000.0,32.08,32.1,32.03,32.08,180000.0
2008-08-15 15:20:00,32.05,32.12,32.05,32.11,188000.0,32.05,32.12,32.05,32.11,188000.0
2008-08-15 15:30:00,32.1,32.12,32.05,32.07,567000.0,32.1,32.12,32.05,32.07,567000.0
2008-08-15 15:40:00,32.08,32.12,32.05,32.06,367000.0,32.08,32.12,32.05,32.06,367000.0
2008-08-15 15:50:00,32.08,32.13,32.05,32.1,645000.0,32.08,32.13,32.05,32.1,645000.0
2008-08-18 09:30:00,32.08,32.28,31.92,32.03,581000.0,32.08,32.28,31.92,32.03,581000.0
2008-08-18 09:40:00,32.02,32.06,31.8,31.87,592000.0,32.02,32.06,31.8,31.87,592000.0
2008-08-18 09:50:00,31.93,31.94,31.75,31.8,351000.0,31.93,31.94,31.75,31.8,351000.0
2008-08-18 10:00:00,31.8,31.8,31.3,31.34,1013000.0,31.8,31.8,31.3,31.34,1013000.0
2008-08-18 10:10:00,31.34,31.41,31.23,31.38,869000.0,31.34,31.41,31.23,31.38,869000.0
2008-08-18 10:20:00,31.36,31.47,31.3,31.36,406000.0,31.36,31.47,31.3,31.36,406000.0
2008-08-18 10:30:00,31.4,31.4,31.21,31.23,660000.0,31.4,31.4,31.21,31.23,660000.0
2008-08-18 10:40:00,31.25,31.34,31.13,31.16,557000.0,31.25,31.34,31.13,31.16,557000.0
2008-08-18 10:50:00,31.18,31.28,31.11,31.25,334000.0,31.18,31.28,31.11,31.25,334000.0
2008-08-18 11:00:00,31.26,31.31,31.2,31.28,197000.0,31.26,31.31,31.2,31.28,197000.0
2008-08-18 11:10:00,31.25,31.29,31.16,31.27,198000.0,31.25,31.29,31.16,31.27,198000.0
2008-08-18 11:20:00,31.26,31.31,31.2,31.26,394000.0,31.26,31.31,31.2,31.26,394000.0
2008-08-18 11:30:00,31.28,31.33,31.22,31.3,477000.0,31.28,31.33,31.22,31.3,477000.0
2008-08-18 11:40:00,31.3,31.31,31.23,31.23,77000.0,31.3,31.31,31.23,31.23,77000.0
2008-08-18 11:50:00,31.24,31.36,31.23,31.31,295000.0,31.24,31.36,31.23,31.31,295000.0
2008-08-18 12:00:00,31.3,31.3,31.14,31.2,391000.0,31.3,31.3,31.14,31.2,391000.0
2008-08-18 12:10:00,31.15,31.18,31.03,31.04,342000.0,31.15,31.18,31.03,31.04,342000.0
2008-08-18 12:20:00,31.06,31.08,31.0,31.08,233000.0,31.06,31.08,31.0,31.08,233000.0
2008-08-18 12:30:00,31.08,31.1,30.94,30.95,373000.0,31.08,31.1,30.94,30.95,373000.0
2008-08-18 12:40:00,30.95,30.97,30.78,30.79,658000.0,30.95,30.97,30.78,30.79,658000.0
2008-08-18 12:50:00,30.8,30.83,30.66,30.7,445000.0,30.8,30.83,30.66,30.7,445000.0
2008-08-18 13:00:00,30.7,30.76,30.65,30.7,727000.0,30.7,30.76,30.65,30.7,727000.0
2008-08-18 13:10:00,30.71,30.75,30.68,30.72,574000.0,30.71,30.75,30.68,30.72,574000.0
2008-08-18 13:20:00,30.72,30.77,30.69,30.69,579000.0,30.72,30.77,30.69,30.69,579000.0
2008-08-18 13:30:00,30.72,30.74,30.68,30.68,347000.0,30.72,30.74,30.68,30.68,347000.0
2008-08-18 13:40:00,30.7,30.73,30.56,30.56,537000.0,30.7,30.73,30.56,30.56,537000.0
2008-08-18 13:50:00,30.56,30.64,30.52,30.59,469000.0,30.56,30.64,30.52,30.59,469000.0
2008-08-18 14:00:00,30.6,30.67,30.58,30.6,255000.0,30.6,30.67,30.58,30.6,255000.0
2008-08-18 14:10:00,30.62,30.68,30.6,30.6,465000.0,30.62,30.68,30.6,30.6,465000.0
2008-08-18 14:20:00,30.6,30.65,30.52,30.59,620000.0,30.6,30.65,30.52,30.59,620000.0
2008-08-18 14:30:00,30.59,30.61,30.5,30.59,331000.0,30.59,30.61,30.5,30.59,331000.0
2008-08-18 14:40:00,30.58,30.7,30.56,30.7,276000.0,30.58,30.7,30.56,30.7,276000.0
2008-08-18 14:50:00,30.69,30.8,30.68,30.69,398000.0,30.69,30.8,30.68,30.69,398000.0
2008-08-18 15:00:00,30.68,30.69,30.58,30.61,362000.0,30.68,30.69,30.58,30.61,362000.0
2008-08-18 15:10:00,30.61,30.72,30.58,30.65,332000.0,30.61,30.72,30.58,30.65,332000.0
2008-08-18 15:20:00,30.65,30.7,30.55,30.55,341000.0,30.65,30.7,30.55,30.55,341000.0
2008-08-18 15:30:00,30.55,30.65,30.52,30.63,383000.0,30.55,30.65,30.52,30.63,383000.0
2008-08-18 15:40:00,30.63,30.63,30.51,30.6,445000.0,30.63,30.63,30.51,30.6,445000.0
2008-08-18 15:50:00,30.59,30.72,30.57,30.72,765000.0,30.59,30.72,30.57,30.72,765000.0
2008-08-19 09:30:00,30.26,30.72,30.2,30.54,1394000.0,30.26,30.72,30.2,30.54,1394000.0
2008-08-19 09:40:00,30.54,30.86,30.31,30.84,1197000.0,30.54,30.86,30.31,30.84,1197000.0
2008-08-19 09:50:00,30.83,31.0,30.68,30.94,1346000.0,30.83,31.0,30.68,30.94,1346000.0
2008-08-19 10:00:00,30.93,30.94,30.66,30.67,829000.0,30.93,30.94,30.66,30.67,829000.0
2008-08-19 10:10:00,30.67,30.76,30.52,30.76,639000.0,30.67,30.76,30.52,30.76,639000.0
2008-08-19 10:20:00,30.72,30.77,30.67,30.68,198000.0,30.72,30.77,30.67,30.68,198000.0
2008-08-19 10:30:00,30.67,30.95,30.67,30.92,565000.0,30.67,30.95,30.67,30.92,565000.0
2008-08-19 10:40:00,30.92,31.02,30.8,30.91,731000.0,30.92,31.02,30.8,30.91,731000.0
2008-08-19 10:50:00,30.91,30.98,30.84,30.93,626000.0,30.91,30.98,30.84,30.93,626000.0
2008-08-19 11:00:00,30.92,30.95,30.84,30.91,358000.0,30.92,30.95,30.84,30.91,358000.0
2008-08-19 11:10:00,30.93,30.98,30.89,30.9,336000.0,30.93,30.98,30.89,30.9,336000.0
2008-08-19 11:20:00,30.91,31.11,30.91,31.06,807000.0,30.91,31.11,30.91,31.06,807000.0
2008-08-19 11:30:00,31.05,31.2,31.05,31.14,450000.0,31.05,31.2,31.05,31.14,450000.0
2008-08-19 11:40:00,31.11,31.18,31.05,31.05,369000.0,31.11,31.18,31.05,31.05,369000.0
2008-08-19 11:50:00,31.08,31.1,30.94,30.97,463000.0,31.08,31.1,30.94,30.97,463000.0
2008-08-19 12:00:00,31.0,31.04,30.89,31.0,575000.0,31.0,31.04,30.89,31.0,575000.0
2008-08-19 12:10:00,31.0,31.03,30.93,30.96,792000.0,31.0,31.03,30.93,30.96,792000.0
2008-08-19 12:20:00,30.96,30.99,30.91,30.94,526000.0,30.96,30.99,30.91,30.94,526000.0
2008-08-19 12:30:00,30.94,31.15,30.93,31.07,361000.0,30.94,31.15,30.93,31.07,361000.0
2008-08-19 12:40:00,31.08,31.13,31.07,31.07,122000.0,31.08,31.13,31.07,31.07,122000.0
2008-08-19 12:50:00,31.1,31.1,30.98,31.07,242000.0,31.1,31.1,30.98,31.07,242000.0
2008-08-19 13:00:00,31.04,31.1,30.94,31.09,295000.0,31.04,31.1,30.94,31.09,295000.0
2008-08-19 13:10:00,31.09,31.17,31.07,31.11,206000.0,31.09,31.17,31.07,31.11,206000.0
2008-08-19 13:20:00,31.11,31.2,31.07,31.17,244000.0,31.11,31.2,31.07,31.17,244000.0
2008-08-19 13:30:00,31.17,31.23,31.16,31.17,589000.0,31.17,31.23,31.16,31.17,589000.0
2008-08-19 13:40:00,31.17,31.38,31.17,31.33,579000.0,31.17,31.38,31.17,31.33,579000.0
2008-08-19 13:50:00,31.33,31.35,31.15,31.16,350000.0,31.33,31.35,31.15,31.16,350000.0
2008-08-19 14:00:00,31.19,31.24,31.12,31.2,468000.0,31.19,31.24,31.12,31.2,468000.0
2008-08-19 14:10:00,31.21,31.22,31.06,31.09,161000.0,31.21,31.22,31.06,31.09,161000.0
2008-08-19 14:20:00,31.1,31.12,31.01,31.07,253000.0,31.1,31.12,31.01,31.07,253000.0
2008-08-19 14:30:00,31.06,31.06,30.96,30.98,215000.0,31.06,31.06,30.96,30.98,215000.0
2008-08-19 14:40:00,30.98,30.99,30.89,30.94,306000.0,30.98,30.99,30.89,30.94,306000.0
2008-08-19 14:50:00,30.95,31.02,30.93,30.98,313000.0,30.95,31.02,30.93,30.98,313000.0
2008-08-19 15:00:00,30.99,31.0,30.84,30.84,628000.0,30.99,31.0,30.84,30.84,628000.0
2008-08-19 15:10:00,30.84,30.9,30.79,30.82,352000.0,30.84,30.9,30.79,30.82,352000.0
2008-08-19 15:20:00,30.8,30.89,30.6,30.77,862000.0,30.8,30.89,30.6,30.77,862000.0
2008-08-19 15:30:00,30.8,30.81,30.68,30.79,288000.0,30.8,30.81,30.68,30.79,288000.0
2008-08-19 15:40:00,30.77,30.86,30.75,30.77,242000.0,30.77,30.86,30.75,30.77,242000.0
2008-08-19 15:50:00,30.76,30.95,30.75,30.89,505000.0,30.76,30.95,30.75,30.89,505000.0
2008-08-20 09:30:00,31.4,31.77,31.37,31.74,1728000.0,31.4,31.77,31.37,31.74,1728000.0
2008-08-20 09:40:00,31.76,31.77,31.35,31.44,1810000.0,31.76,31.77,31.35,31.44,1810000.0
2008-08-20 09:50:00,31.44,31.73,31.4,31.67,884000.0,31.44,31.73,31.4,31.67,884000.0
2008-08-20 10:00:00,31.65,32.07,31.61,32.07,1948000.0,31.65,32.07,31.61,32.07,1948000.0
2008-08-20 10:10:00,32.07,32.1,31.9,31.98,1021000.0,32.07,32.1,31.9,31.98,1021000.0
2008-08-20 10:20:00,31.96,32.03,31.78,31.78,532000.0,31.96,32.03,31.78,31.78,532000.0
2008-08-20 10:30:00,31.81,32.0,31.79,31.99,394000.0,31.81,32.0,31.79,31.99,394000.0
2008-08-20 10:40:00,31.99,32.15,31.91,32.14,571000.0,31.99,32.15,31.91,32.14,571000.0
2008-08-20 10:50:00,32.14,32.35,32.14,32.29,1243000.0,32.14,32.35,32.14,32.29,1243000.0
2008-08-20 11:00:00,32.3,32.33,32.24,32.3,514000.0,32.3,32.33,32.24,32.3,514000.0
2008-08-20 11:10:00,32.3,32.39,32.2,32.22,642000.0,32.3,32.39,32.2,32.22,642000.0
2008-08-20 11:20:00,32.24,32.26,32.2,32.21,271000.0,32.24,32.26,32.2,32.21,271000.0
2008-08-20 11:30:00,32.21,32.24,32.12,32.18,526000.0,32.21,32.24,32.12,32.18,526000.0
2008-08-20 11:40:00,32.17,32.19,32.12,32.12,346000.0,32.17,32.19,32.12,32.12,346000.0
2008-08-20 11:50:00,32.13,32.23,32.12,32.16,386000.0,32.13,32.23,32.12,32.16,386000.0
2008-08-20 12:00:00,32.16,32.19,32.0,32.04,422000.0,32.16,32.19,32.0,32.04,422000.0
2008-08-20 12:10:00,32.05,32.07,31.8,31.8,914000.0,32.05,32.07,31.8,31.8,914000.0
2008-08-20 12:20:00,31.8,31.99,31.8,31.91,432000.0,31.8,31.99,31.8,31.91,432000.0
2008-08-20 12:30:00,31.93,32.08,31.93,32.01,510000.0,31.93,32.08,31.93,32.01,510000.0
2008-08-20 12:40:00,32.01,32.08,31.94,31.94,327000.0,32.01,32.08,31.94,31.94,327000.0
2008-08-20 12:50:00,31.94,32.06,31.94,32.06,388000.0,31.94,32.06,31.94,32.06,388000.0
2008-08-20 13:00:00,32.07,32.09,32.03,32.03,159000.0,32.07,32.09,32.03,32.03,159000.0
2008-08-20 13:10:00,32.03,32.14,32.0,32.09,530000.0,32.03,32.14,32.0,32.09,530000.0
2008-08-20 13:20:00,32.09,32.23,32.09,32.22,407000.0,32.09,32.23,32.09,32.22,407000.0
2008-08-20 13:30:00,32.23,32.34,32.2,32.23,566000.0,32.23,32.34,32.2,32.23,566000.0
2008-08-20 13:40:00,32.21,32.37,32.21,32.35,397000.0,32.21,32.37,32.21,32.35,397000.0
2008-08-20 13:50:00,32.35,32.4,32.3,32.39,390000.0,32.35,32.4,32.3,32.39,390000.0
2008-08-20 14:00:00,32.39,32.4,32.31,32.36,560000.0,32.39,32.4,32.31,32.36,560000.0
2008-08-20 14:10:00,32.38,32.39,32.22,32.22,463000.0,32.38,32.39,32.22,32.22,463000.0
2008-08-20 14:20:00,32.23,32.28,32.16,32.24,465000.0,32.23,32.28,32.16,32.24,465000.0
2008-08-20 14:30:00,32.24,32.27,32.15,32.24,327000.0,32.24,32.27,32.15,32.24,327000.0
2008-08-20 14:40:00,32.23,32.3,32.23,32.26,234000.0,32.23,32.3,32.23,32.26,234000.0
2008-08-20 14:50:00,32.26,32.33,32.24,32.31,284000.0,32.26,32.33,32.24,32.31,284000.0
2008-08-20 15:00:00,32.3,32.34,32.23,32.23,364000.0,32.3,32.34,32.23,32.23,364000.0
2008-08-20 15:10:00,32.23,32.27,32.15,32.17,239000.0,32.23,32.27,32.15,32.17,239000.0
2008-08-20 15:20:00,32.17,32.18,32.01,32.05,588000.0,32.17,32.18,32.01,32.05,588000.0
2008-08-20 15:30:00,32.04,32.09,31.99,32.06,481000.0,32.04,32.09,31.99,32.06,481000.0
2008-08-20 15:40:00,32.06,32.2,32.05,32.13,663000.0,32.06,32.2,32.05,32.13,663000.0
2008-08-20 15:50:00,32.12,32.2,32.1,32.14,682000.0,32.12,32.2,32.1,32.14,682000.0
2008-08-21 09:30:00,31.73,32.2,31.62,32.15,1136000.0,31.73,32.2,31.62,32.15,1136000.0
2008-08-21 09:40:00,32.2,32.5,32.11,32.37,869000.0,32.2,32.5,32.11,32.37,869000.0
2008-08-21 09:50:00,32.39,32.45,32.3,32.41,465000.0,32.39,32.45,32.3,32.41,465000.0
2008-08-21 10:00:00,32.42,32.48,32.32,32.35,560000.0,32.42,32.48,32.32,32.35,560000.0
2008-08-21 10:10:00,32.37,32.39,32.08,32.28,771000.0,32.37,32.39,32.08,32.28,771000.0
2008-08-21 10:20:00,32.27,32.35,32.2,32.2,275000.0,32.27,32.35,32.2,32.2,275000.0
2008-08-21 10:30:00,32.2,32.24,32.03,32.03,332000.0,32.2,32.24,32.03,32.03,332000.0
2008-08-21 10:40:00,32.08,32.08,31.95,32.0,356000.0,32.08,32.08,31.95,32.0,356000.0
2008-08-21 10:50:00,32.03,32.05,31.93,32.01,221000.0,32.03,32.05,31.93,32.01,221000.0
2008-08-21 11:00:00,32.04,32.04,31.98,32.01,263000.0,32.04,32.04,31.98,32.01,263000.0
2008-08-21 11:10:00,32.01,32.03,31.87,31.89,476000.0,32.01,32.03,31.87,31.89,476000.0
2008-08-21 11:20:00,31.87,32.15,31.87,32.11,328000.0,31.87,32.15,31.87,32.11,328000.0
2008-08-21 11:30:00,32.1,32.24,32.1,32.19,255000.0,32.1,32.24,32.1,32.19,255000.0
2008-08-21 11:40:00,32.17,32.17,32.01,32.11,240000.0,32.17,32.17,32.01,32.11,240000.0
2008-08-21 11:50:00,32.11,32.14,31.83,31.89,248000.0,32.11,32.14,31.83,31.89,248000.0
2008-08-21 12:00:00,31.87,32.12,31.85,32.03,229000.0,31.87,32.12,31.85,32.03,229000.0
2008-08-21 12:10:00,32.03,32.05,31.94,31.99,84000.0,32.03,32.05,31.94,31.99,84000.0
2008-08-21 12:20:00,31.99,32.01,31.92,31.92,90000.0,31.99,32.01,31.92,31.92,90000.0
2008-08-21 12:30:00,31.92,31.97,31.89,31.94,119000.0,31.92,31.97,31.89,31.94,119000.0
2008-08-21 12:40:00,31.97,31.99,31.93,31.96,87000.0,31.97,31.99,31.93,31.96,87000.0
2008-08-21 12:50:00,31.99,32.02,31.96,32.0,135000.0,31.99,32.02,31.96,32.0,135000.0
2008-08-21 13:00:00,32.0,32.12,31.95,32.12,156000.0,32.0,32.12,31.95,32.12,156000.0
2008-08-21 13:10:00,32.12,32.2,32.1,32.2,258000.0,32.12,32.2,32.1,32.2,258000.0
2008-08-21 13:20:00,32.18,32.25,32.15,32.15,162000.0,32.18,32.25,32.15,32.15,162000.0
2008-08-21 13:30:00,32.13,32.24,32.1,32.21,101000.0,32.13,32.24,32.1,32.21,101000.0
2008-08-21 13:40:00,32.23,32.23,32.14,32.17,56000.0,32.23,32.23,32.14,32.17,56000.0
2008-08-21 13:50:00,32.18,32.2,32.15,32.17,70000.0,32.18,32.2,32.15,32.17,70000.0
2008-08-21 14:00:00,32.17,32.22,32.15,32.19,94000.0,32.17,32.22,32.15,32.19,94000.0
2008-08-21 14:10:00,32.2,32.35,32.2,32.32,292000.0,32.2,32.35,32.2,32.32,292000.0
2008-08-21 14:20:00,32.34,32.39,32.32,32.36,187000.0,32.34,32.39,32.32,32.36,187000.0
2008-08-21 14:30:00,32.36,32.45,32.33,32.41,352000.0,32.36,32.45,32.33,32.41,352000.0
2008-08-21 14:40:00,32.41,32.45,32.34,32.41,234000.0,32.41,32.45,32.34,32.41,234000.0
2008-08-21 14:50:00,32.41,32.43,32.34,32.35,261000.0,32.41,32.43,32.34,32.35,261000.0
2008-08-21 15:00:00,32.38,32.45,32.37,32.4,153000.0,32.38,32.45,32.37,32.4,153000.0
2008-08-21 15:10:00,32.43,32.5,32.39,32.5,303000.0,32.43,32.5,32.39,32.5,303000.0
2008-08-21 15:20:00,32.5,32.5,32.46,32.47,251000.0,32.5,32.5,32.46,32.47,251000.0
2008-08-21 15:30:00,32.47,32.48,32.38,32.41,428000.0,32.47,32.48,32.38,32.41,428000.0
2008-08-21 15:40:00,32.41,32.48,32.4,32.43,311000.0,32.41,32.48,32.4,32.43,311000.0
2008-08-21 15:50:00,32.44,32.46,32.33,32.36,637000.0,32.44,32.46,32.33,32.36,637000.0
2008-08-22 09:30:00,32.6,32.83,32.5,32.7,601000.0,32.6,32.83,32.5,32.7,601000.0
2008-08-22 09:40:00,32.67,32.94,32.67,32.87,911000.0,32.67,32.94,32.67,32.87,911000.0
2008-08-22 09:50:00,32.88,32.88,32.58,32.6,546000.0,32.88,32.88,32.58,32.6,546000.0
2008-08-22 10:00:00,32.62,32.73,32.55,32.69,528000.0,32.62,32.73,32.55,32.69,528000.0
2008-08-22 10:10:00,32.68,32.76,32.62,32.73,282000.0,32.68,32.76,32.62,32.73,282000.0
2008-08-22 10:20:00,32.73,32.74,32.5,32.55,432000.0,32.73,32.74,32.5,32.55,432000.0
2008-08-22 10:30:00,32.55,32.64,32.51,32.6,275000.0,32.55,32.64,32.51,32.6,275000.0
2008-08-22 10:40:00,32.63,32.63,32.53,32.55,260000.0,32.63,32.63,32.53,32.55,260000.0
2008-08-22 10:50:00,32.55,32.6,32.51,32.55,151000.0,32.55,32.6,32.51,32.55,151000.0
2008-08-22 11:00:00,32.53,32.65,32.53,32.65,315000.0,32.53,32.65,32.53,32.65,315000.0
2008-08-22 11:10:00,32.62,32.62,32.55,32.59,112000.0,32.62,32.62,32.55,32.59,112000.0
2008-08-22 11:20:00,32.59,32.62,32.5,32.5,130000.0,32.59,32.62,32.5,32.5,130000.0
2008-08-22 11:30:00,32.52,32.57,32.45,32.53,218000.0,32.52,32.57,32.45,32.53,218000.0
2008-08-22 11:40:00,32.53,32.57,32.47,32.55,106000.0,32.53,32.57,32.47,32.55,106000.0
2008-08-22 11:50:00,32.55,32.57,32.5,32.52,85000.0,32.55,32.57,32.5,32.52,85000.0
2008-08-22 12:00:00,32.54,32.54,32.3,32.4,277000.0,32.54,32.54,32.3,32.4,277000.0
2008-08-22 12:10:00,32.4,32.4,32.35,32.37,191000.0,32.4,32.4,32.35,32.37,191000.0
2008-08-22 12:20:00,32.35,32.46,32.32,32.45,195000.0,32.35,32.46,32.32,32.45,195000.0
2008-08-22 12:30:00,32.41,32.47,32.41,32.44,137000.0,32.41,32.47,32.41,32.44,137000.0
2008-08-22 12:40:00,32.46,32.47,32.37,32.39,111000.0,32.46,32.47,32.37,32.39,111000.0
2008-08-22 12:50:00,32.37,32.45,32.37,32.44,70000.0,32.37,32.45,32.37,32.44,70000.0
2008-08-22 13:00:00,32.45,32.5,32.41,32.46,167000.0,32.45,32.5,32.41,32.46,167000.0
2008-08-22 13:10:00,32.48,32.5,32.42,32.43,108000.0,32.48,32.5,32.42,32.43,108000.0
2008-08-22 13:20:00,32.43,32.44,32.4,32.41,67000.0,32.43,32.44,32.4,32.41,67000.0
2008-08-22 13:30:00,32.44,32.52,32.43,32.5,213000.0,32.44,32.52,32.43,32.5,213000.0
2008-08-22 13:40:00,32.5,32.57,32.47,32.51,122000.0,32.5,32.57,32.47,32.51,122000.0
2008-08-22 13:50:00,32.51,32.6,32.51,32.53,109000.0,32.51,32.6,32.51,32.53,109000.0
2008-08-22 14:00:00,32.53,32.54,32.47,32.48,92000.0,32.53,32.54,32.47,32.48,92000.0
2008-08-22 14:10:00,32.48,32.52,32.48,32.48,59000.0,32.48,32.52,32.48,32.48,59000.0
2008-08-22 14:20:00,32.52,32.56,32.5,32.51,88000.0,32.52,32.56,32.5,32.51,88000.0
2008-08-22 14:30:00,32.54,32.54,32.5,32.51,31000.0,32.54,32.54,32.5,32.51,31000.0
2008-08-22 14:40:00,32.53,32.58,32.47,32.48,242000.0,32.53,32.58,32.47,32.48,242000.0
2008-08-22 14:50:00,32.49,32.53,32.47,32.5,50000.0,32.49,32.53,32.47,32.5,50000.0
2008-08-22 15:00:00,32.51,32.51,32.42,32.47,101000.0,32.51,32.51,32.42,32.47,101000.0
2008-08-22 15:10:00,32.49,32.52,32.46,32.49,54000.0,32.49,32.52,32.46,32.49,54000.0
2008-08-22 15:20:00,32.48,32.5,32.39,32.4,140000.0,32.48,32.5,32.39,32.4,140000.0
2008-08-22 15:30:00,32.42,32.5,32.41,32.41,192000.0,32.42,32.5,32.41,32.41,192000.0
2008-08-22 15:40:00,32.43,32.46,32.4,32.44,188000.0,32.43,32.46,32.4,32.44,188000.0
2008-08-22 15:50:00,32.44,32.49,32.38,32.4,341000.0,32.44,32.49,32.38,32.4,341000.0
2008-08-25 09:30:00,32.31,32.55,32.13,32.5,486000.0,32.31,32.55,32.13,32.5,486000.0
2008-08-25 09:40:00,32.52,32.7,32.48,32.7,750000.0,32.52,32.7,32.48,32.7,750000.0
2008-08-25 09:50:00,32.7,32.85,32.7,32.72,554000.0,32.7,32.85,32.7,32.72,554000.0
2008-08-25 10:00:00,32.74,32.86,32.6,32.83,582000.0,32.74,32.86,32.6,32.83,582000.0
2008-08-25 10:10:00,32.85,33.0,32.81,32.99,946000.0,32.85,33.0,32.81,32.99,946000.0
2008-08-25 10:20:00,32.99,33.01,32.87,32.98,678000.0,32.99,33.01,32.87,32.98,678000.0
2008-08-25 10:30:00,32.99,33.02,32.78,32.8,592000.0,32.99,33.02,32.78,32.8,592000.0
2008-08-25 10:40:00,32.83,32.85,32.53,32.6,512000.0,32.83,32.85,32.53,32.6,512000.0
2008-08-25 10:50:00,32.59,32.66,32.43,32.65,439000.0,32.59,32.66,32.43,32.65,439000.0
2008-08-25 11:00:00,32.6,32.69,32.51,32.68,277000.0,32.6,32.69,32.51,32.68,277000.0
2008-08-25 11:10:00,32.67,32.7,32.46,32.5,292000.0,32.67,32.7,32.46,32.5,292000.0
2008-08-25 11:20:00,32.5,32.54,32.33,32.46,396000.0,32.5,32.54,32.33,32.46,396000.0
2008-08-25 11:30:00,32.44,32.51,32.42,32.51,116000.0,32.44,32.51,32.42,32.51,116000.0
2008-08-25 11:40:00,32.51,32.59,32.48,32.55,106000.0,32.51,32.59,32.48,32.55,106000.0
2008-08-25 11:50:00,32.55,32.58,32.46,32.46,198000.0,32.55,32.58,32.46,32.46,198000.0
2008-08-25 12:00:00,32.46,32.5,32.41,32.46,148000.0,32.46,32.5,32.41,32.46,148000.0
2008-08-25 12:10:00,32.48,32.5,32.39,32.42,153000.0,32.48,32.5,32.39,32.42,153000.0
2008-08-25 12:20:00,32.42,32.45,32.36,32.45,139000.0,32.42,32.45,32.36,32.45,139000.0
2008-08-25 12:30:00,32.45,32.48,32.31,32.43,173000.0,32.45,32.48,32.31,32.43,173000.0
2008-08-25 12:40:00,32.44,32.44,32.3,32.3,167000.0,32.44,32.44,32.3,32.3,167000.0
2008-08-25 12:50:00,32.33,32.33,32.13,32.13,229000.0,32.33,32.33,32.13,32.13,229000.0
2008-08-25 13:00:00,32.16,32.3,32.15,32.26,207000.0,32.16,32.3,32.15,32.26,207000.0
2008-08-25 13:10:00,32.29,32.29,32.16,32.18,146000.0,32.29,32.29,32.16,32.18,146000.0
2008-08-25 13:20:00,32.2,32.28,32.18,32.21,172000.0,32.2,32.28,32.18,32.21,172000.0
2008-08-25 13:30:00,32.2,32.24,32.2,32.22,31000.0,32.2,32.24,32.2,32.22,31000.0
2008-08-25 13:40:00,32.2,32.27,32.2,32.21,156000.0,32.2,32.27,32.2,32.21,156000.0
2008-08-25 13:50:00,32.24,32.24,32.19,32.23,65000.0,32.24,32.24,32.19,32.23,65000.0
2008-08-25 14:00:00,32.22,32.24,32.05,32.12,228000.0,32.22,32.24,32.05,32.12,228000.0
2008-08-25 14:10:00,32.11,32.18,32.1,32.17,82000.0,32.11,32.18,32.1,32.17,82000.0
2008-08-25 14:20:00,32.17,32.18,32.11,32.14,118000.0,32.17,32.18,32.11,32.14,118000.0
2008-08-25 14:30:00,32.16,32.17,32.1,32.15,103000.0,32.16,32.17,32.1,32.15,103000.0
2008-08-25 14:40:00,32.12,32.25,32.11,32.23,185000.0,32.12,32.25,32.11,32.23,185000.0
2008-08-25 14:50:00,32.23,32.25,32.11,32.13,150000.0,32.23,32.25,32.11,32.13,150000.0
2008-08-25 15:00:00,32.13,32.2,32.13,32.17,103000.0,32.13,32.2,32.13,32.17,103000.0
2008-08-25 15:10:00,32.19,32.19,32.1,32.1,192000.0,32.19,32.19,32.1,32.1,192000.0
2008-08-25 15:20:00,32.1,32.12,32.0,32.02,223000.0,32.1,32.12,32.0,32.02,223000.0
2008-08-25 15:30:00,32.02,32.06,31.9,31.95,499000.0,32.02,32.06,31.9,31.95,499000.0
2008-08-25 15:40:00,31.96,32.14,31.93,32.02,482000.0,31.96,32.14,31.93,32.02,482000.0
2008-08-25 15:50:00,32.02,32.38,32.02,32.29,824000.0,32.02,32.38,32.02,32.29,824000.0
2008-08-26 09:30:00,32.04,32.17,31.55,31.55,1530000.0,32.04,32.17,31.55,31.55,1530000.0
2008-08-26 09:40:00,31.56,31.81,31.5,31.6,1141000.0,31.56,31.81,31.5,31.6,1141000.0
2008-08-26 09:50:00,31.58,31.76,31.55,31.55,1272000.0,31.58,31.76,31.55,31.55,1272000.0
2008-08-26 10:00:00,31.57,31.61,31.22,31.37,1625000.0,31.57,31.61,31.22,31.37,1625000.0
2008-08-26 10:10:00,31.36,31.43,31.13,31.14,1379000.0,31.36,31.43,31.13,31.14,1379000.0
2008-08-26 10:20:00,31.14,31.21,31.0,31.01,1204000.0,31.14,31.21,31.0,31.01,1204000.0
2008-08-26 10:30:00,31.03,31.18,31.0,31.18,1042000.0,31.03,31.18,31.0,31.18,1042000.0
2008-08-26 10:40:00,31.15,31.35,31.15,31.23,886000.0,31.15,31.35,31.15,31.23,886000.0
2008-08-26 10:50:00,31.22,31.24,31.13,31.21,427000.0,31.22,31.24,31.13,31.21,427000.0
2008-08-26 11:00:00,31.2,31.22,31.0,31.0,720000.0,31.2,31.22,31.0,31.0,720000.0
2008-08-26 11:10:00,31.0,31.08,30.91,30.99,1108000.0,31.0,31.08,30.91,30.99,1108000.0
2008-08-26 11:20:00,31.03,31.04,30.96,30.96,363000.0,31.03,31.04,30.96,30.96,363000.0
2008-08-26 11:30:00,30.96,30.97,30.83,30.85,672000.0,30.96,30.97,30.83,30.85,672000.0
2008-08-26 11:40:00,30.86,30.9,30.82,30.86,328000.0,30.86,30.9,30.82,30.86,328000.0
2008-08-26 11:50:00,30.88,30.94,30.81,30.83,443000.0,30.88,30.94,30.81,30.83,443000.0
2008-08-26 12:00:00,30.84,30.85,30.77,30.84,434000.0,30.84,30.85,30.77,30.84,434000.0
2008-08-26 12:10:00,30.83,30.98,30.78,30.96,485000.0,30.83,30.98,30.78,30.96,485000.0
2008-08-26 12:20:00,30.97,31.0,30.9,30.95,497000.0,30.97,31.0,30.9,30.95,497000.0
2008-08-26 12:30:00,30.94,30.99,30.84,30.84,336000.0,30.94,30.99,30.84,30.84,336000.0
2008-08-26 12:40:00,30.82,30.92,30.81,30.88,307000.0,30.82,30.92,30.81,30.88,307000.0
2008-08-26 12:50:00,30.88,30.98,30.84,30.95,305000.0,30.88,30.98,30.84,30.95,305000.0
2008-08-26 13:00:00,30.96,31.12,30.95,31.01,597000.0,30.96,31.12,30.95,31.01,597000.0
2008-08-26 13:10:00,31.01,31.09,31.0,31.01,373000.0,31.01,31.09,31.0,31.01,373000.0
2008-08-26 13:20:00,30.99,31.03,30.95,30.98,158000.0,30.99,31.03,30.95,30.98,158000.0
2008-08-26 13:30:00,30.96,30.96,30.83,30.88,273000.0,30.96,30.96,30.83,30.88,273000.0
2008-08-26 13:40:00,30.85,30.88,30.76,30.8,311000.0,30.85,30.88,30.76,30.8,311000.0
2008-08-26 13:50:00,30.8,30.84,30.79,30.84,238000.0,30.8,30.84,30.79,30.84,238000.0
2008-08-26 14:00:00,30.82,30.9,30.79,30.89,285000.0,30.82,30.9,30.79,30.89,285000.0
2008-08-26 14:10:00,30.86,30.98,30.85,30.95,417000.0,30.86,30.98,30.85,30.95,417000.0
2008-08-26 14:20:00,30.94,30.96,30.84,30.87,263000.0,30.94,30.96,30.84,30.87,263000.0
2008-08-26 14:30:00,30.86,30.92,30.81,30.9,188000.0,30.86,30.92,30.81,30.9,188000.0
2008-08-26 14:40:00,30.9,31.03,30.87,31.01,410000.0,30.9,31.03,30.87,31.01,410000.0
2008-08-26 14:50:00,31.0,31.05,30.93,30.97,390000.0,31.0,31.05,30.93,30.97,390000.0
2008-08-26 15:00:00,30.97,31.0,30.93,30.99,292000.0,30.97,31.0,30.93,30.99,292000.0
2008-08-26 15:10:00,30.96,31.04,30.87,31.03,341000.0,30.96,31.04,30.87,31.03,341000.0
2008-08-26 15:20:00,31.0,31.02,30.92,31.0,217000.0,31.0,31.02,30.92,31.0,217000.0
2008-08-26 15:30:00,31.0,31.05,30.99,31.01,325000.0,31.0,31.05,30.99,31.01,325000.0
2008-08-26 15:40:00,31.02,31.04,30.96,30.97,275000.0,31.02,31.04,30.96,30.97,275000.0
2008-08-26 15:50:00,30.99,31.05,30.95,31.01,611000.0,30.99,31.05,30.95,31.01,611000.0
2008-08-27 09:30:00,31.1,31.4,30.95,31.38,1040000.0,31.1,31.4,30.95,31.38,1040000.0
2008-08-27 09:40:00,31.38,31.48,31.22,31.23,818000.0,31.38,31.48,31.22,31.23,818000.0
2008-08-27 09:50:00,31.26,31.3,31.07,31.29,672000.0,31.26,31.3,31.07,31.29,672000.0
2008-08-27 10:00:00,31.27,31.48,31.26,31.44,657000.0,31.27,31.48,31.26,31.44,657000.0
2008-08-27 10:10:00,31.44,31.51,31.34,31.45,499000.0,31.44,31.51,31.34,31.45,499000.0
2008-08-27 10:20:00,31.48,31.53,31.44,31.5,526000.0,31.48,31.53,31.44,31.5,526000.0
2008-08-27 10:30:00,31.52,31.55,31.41,31.45,545000.0,31.52,31.55,31.41,31.45,545000.0
2008-08-27 10:40:00,31.43,31.48,31.41,31.46,606000.0,31.43,31.48,31.41,31.46,606000.0
2008-08-27 10:50:00,31.45,31.49,31.4,31.42,365000.0,31.45,31.49,31.4,31.42,365000.0
2008-08-27 11:00:00,31.41,31.43,31.31,31.38,323000.0,31.41,31.43,31.31,31.38,323000.0
2008-08-27 11:10:00,31.4,31.44,31.34,31.34,112000.0,31.4,31.44,31.34,31.34,112000.0
2008-08-27 11:20:00,31.34,31.42,31.33,31.36,187000.0,31.34,31.42,31.33,31.36,187000.0
2008-08-27 11:30:00,31.35,31.36,31.26,31.31,429000.0,31.35,31.36,31.26,31.31,429000.0
2008-08-27 11:40:00,31.3,31.43,31.3,31.39,549000.0,31.3,31.43,31.3,31.39,549000.0
2008-08-27 11:50:00,31.39,31.48,31.36,31.47,469000.0,31.39,31.48,31.36,31.47,469000.0
2008-08-27 12:00:00,31.48,31.73,31.45,31.69,782000.0,31.48,31.73,31.45,31.69,782000.0
2008-08-27 12:10:00,31.72,31.72,31.54,31.63,366000.0,31.72,31.72,31.54,31.63,366000.0
2008-08-27 12:20:00,31.63,31.7,31.63,31.64,365000.0,31.63,31.7,31.63,31.64,365000.0
2008-08-27 12:30:00,31.65,31.94,31.65,31.87,732000.0,31.65,31.94,31.65,31.87,732000.0
2008-08-27 12:40:00,31.89,31.94,31.87,31.91,213000.0,31.89,31.94,31.87,31.91,213000.0
2008-08-27 12:50:00,31.91,31.94,31.86,31.88,330000.0,31.91,31.94,31.86,31.88,330000.0
2008-08-27 13:00:00,31.87,31.9,31.78,31.79,420000.0,31.87,31.9,31.78,31.79,420000.0
2008-08-27 13:10:00,31.79,31.83,31.78,31.81,161000.0,31.79,31.83,31.78,31.81,161000.0
2008-08-27 13:20:00,31.79,31.84,31.67,31.72,355000.0,31.79,31.84,31.67,31.72,355000.0
2008-08-27 13:30:00,31.71,31.71,31.62,31.68,381000.0,31.71,31.71,31.62,31.68,381000.0
2008-08-27 13:40:00,31.68,31.7,31.63,31.68,127000.0,31.68,31.7,31.63,31.68,127000.0
2008-08-27 13:50:00,31.7,31.77,31.65,31.7,104000.0,31.7,31.77,31.65,31.7,104000.0
2008-08-27 14:00:00,31.66,31.74,31.66,31.72,122000.0,31.66,31.74,31.66,31.72,122000.0
2008-08-27 14:10:00,31.74,31.77,31.68,31.69,189000.0,31.74,31.77,31.68,31.69,189000.0
2008-08-27 14:20:00,31.68,31.8,31.68,31.77,212000.0,31.68,31.8,31.68,31.77,212000.0
2008-08-27 14:30:00,31.77,31.8,31.74,31.78,39000.0,31.77,31.8,31.74,31.78,39000.0
2008-08-27 14:40:00,31.78,31.93,31.78,31.82,341000.0,31.78,31.93,31.78,31.82,341000.0
2008-08-27 14:50:00,31.84,31.86,31.78,31.8,214000.0,31.84,31.86,31.78,31.8,214000.0
2008-08-27 15:00:00,31.78,31.82,31.73,31.8,239000.0,31.78,31.82,31.73,31.8,239000.0
2008-08-27 15:10:00,31.8,31.8,31.64,31.64,464000.0,31.8,31.8,31.64,31.64,464000.0
2008-08-27 15:20:00,31.64,31.71,31.59,31.65,328000.0,31.64,31.71,31.59,31.65,328000.0
2008-08-27 15:30:00,31.65,31.68,31.51,31.55,500000.0,31.65,31.68,31.51,31.55,500000.0
2008-08-27 15:40:00,31.56,31.58,31.43,31.49,456000.0,31.56,31.58,31.43,31.49,456000.0
2008-08-27 15:50:00,31.49,31.65,31.49,31.6,495000.0,31.49,31.65,31.49,31.6,495000.0
2008-08-28 09:30:00,31.88,32.1,31.75,31.78,1094000.0,31.88,32.1,31.75,31.78,1094000.0
2008-08-28 09:40:00,31.82,31.9,31.75,31.85,350000.0,31.82,31.9,31.75,31.85,350000.0
2008-08-28 09:50:00,31.82,31.95,31.8,31.85,158000.0,31.82,31.95,31.8,31.85,158000.0
2008-08-28 10:00:00,31.87,31.92,31.81,31.84,208000.0,31.87,31.92,31.81,31.84,208000.0
2008-08-28 10:10:00,31.85,31.87,31.77,31.83,200000.0,31.85,31.87,31.77,31.83,200000.0
2008-08-28 10:20:00,31.83,31.83,31.69,31.69,321000.0,31.83,31.83,31.69,31.69,321000.0
2008-08-28 10:30:00,31.69,31.69,31.51,31.65,508000.0,31.69,31.69,31.51,31.65,508000.0
2008-08-28 10:40:00,31.65,31.68,31.6,31.63,154000.0,31.65,31.68,31.6,31.63,154000.0
2008-08-28 10:50:00,31.63,31.65,31.45,31.5,760000.0,31.63,31.65,31.45,31.5,760000.0
2008-08-28 11:00:00,31.5,31.54,31.41,31.49,409000.0,31.5,31.54,31.41,31.49,409000.0
2008-08-28 11:10:00,31.48,31.57,31.47,31.53,304000.0,31.48,31.57,31.47,31.53,304000.0
2008-08-28 11:20:00,31.52,31.54,31.46,31.51,533000.0,31.52,31.54,31.46,31.51,533000.0
2008-08-28 11:30:00,31.5,31.52,31.47,31.52,688000.0,31.5,31.52,31.47,31.52,688000.0
2008-08-28 11:40:00,31.51,31.57,31.49,31.52,364000.0,31.51,31.57,31.49,31.52,364000.0
2008-08-28 11:50:00,31.53,31.65,31.52,31.6,436000.0,31.53,31.65,31.52,31.6,436000.0
2008-08-28 12:00:00,31.6,31.63,31.58,31.59,149000.0,31.6,31.63,31.58,31.59,149000.0
2008-08-28 12:10:00,31.59,31.68,31.58,31.67,193000.0,31.59,31.68,31.58,31.67,193000.0
2008-08-28 12:20:00,31.67,31.73,31.66,31.71,345000.0,31.67,31.73,31.66,31.71,345000.0
2008-08-28 12:30:00,31.71,31.73,31.66,31.66,201000.0,31.71,31.73,31.66,31.66,201000.0
2008-08-28 12:40:00,31.66,31.7,31.66,31.7,119000.0,31.66,31.7,31.66,31.7,119000.0
2008-08-28 12:50:00,31.69,31.73,31.66,31.66,114000.0,31.69,31.73,31.66,31.66,114000.0
2008-08-28 13:00:00,31.66,31.69,31.66,31.67,136000.0,31.66,31.69,31.66,31.67,136000.0
2008-08-28 13:10:00,31.66,31.66,31.58,31.63,182000.0,31.66,31.66,31.58,31.63,182000.0
2008-08-28 13:20:00,31.64,31.65,31.58,31.62,116000.0,31.64,31.65,31.58,31.62,116000.0
2008-08-28 13:30:00,31.65,31.72,31.65,31.68,108000.0,31.65,31.72,31.65,31.68,108000.0
2008-08-28 13:40:00,31.68,31.71,31.5,31.5,260000.0,31.68,31.71,31.5,31.5,260000.0
2008-08-28 13:50:00,31.52,31.63,31.51,31.63,95000.0,31.52,31.63,31.51,31.63,95000.0
2008-08-28 14:00:00,31.64,31.64,31.45,31.51,293000.0,31.64,31.64,31.45,31.51,293000.0
2008-08-28 14:10:00,31.52,31.59,31.49,31.59,202000.0,31.52,31.59,31.49,31.59,202000.0
2008-08-28 14:20:00,31.56,31.59,31.53,31.56,105000.0,31.56,31.59,31.53,31.56,105000.0
2008-08-28 14:30:00,31.56,31.66,31.55,31.64,275000.0,31.56,31.66,31.55,31.64,275000.0
2008-08-28 14:40:00,31.63,31.66,31.6,31.62,60000.0,31.63,31.66,31.6,31.62,60000.0
2008-08-28 14:50:00,31.64,31.69,31.64,31.65,178000.0,31.64,31.69,31.64,31.65,178000.0
2008-08-28 15:00:00,31.67,31.68,31.64,31.65,77000.0,31.67,31.68,31.64,31.65,77000.0
2008-08-28 15:10:00,31.67,31.67,31.63,31.66,109000.0,31.67,31.67,31.63,31.66,109000.0
2008-08-28 15:20:00,31.65,31.69,31.63,31.67,177000.0,31.65,31.69,31.63,31.67,177000.0
2008-08-28 15:30:00,31.67,31.71,31.62,31.71,218000.0,31.67,31.71,31.62,31.71,218000.0
2008-08-28 15:40:00,31.69,31.79,31.66,31.7,375000.0,31.69,31.79,31.66,31.7,375000.0
2008-08-28 15:50:00,31.7,31.71,31.63,31.66,372000.0,31.7,31.71,31.63,31.66,372000.0
2008-08-29 09:30:00,31.83,32.0,31.55,31.71,849000.0,31.83,32.0,31.55,31.71,849000.0
2008-08-29 09:40:00,31.76,31.99,31.72,31.74,580000.0,31.76,31.99,31.72,31.74,580000.0
2008-08-29 09:50:00,31.75,31.83,31.59,31.68,389000.0,31.75,31.83,31.59,31.68,389000.0
2008-08-29 10:00:00,31.68,31.72,31.45,31.6,448000.0,31.68,31.72,31.45,31.6,448000.0
2008-08-29 10:10:00,31.61,31.64,31.49,31.56,134000.0,31.61,31.64,31.49,31.56,134000.0
2008-08-29 10:20:00,31.53,31.61,31.53,31.55,98000.0,31.53,31.61,31.53,31.55,98000.0
2008-08-29 10:30:00,31.55,31.59,31.33,31.4,306000.0,31.55,31.59,31.33,31.4,306000.0
2008-08-29 10:40:00,31.38,31.38,31.27,31.31,284000.0,31.38,31.38,31.27,31.31,284000.0
2008-08-29 10:50:00,31.33,31.35,31.23,31.24,206000.0,31.33,31.35,31.23,31.24,206000.0
2008-08-29 11:00:00,31.24,31.28,31.15,31.22,229000.0,31.24,31.28,31.15,31.22,229000.0
2008-08-29 11:10:00,31.22,31.25,31.16,31.25,138000.0,31.22,31.25,31.16,31.25,138000.0
2008-08-29 11:20:00,31.23,31.25,31.03,31.05,249000.0,31.23,31.25,31.03,31.05,249000.0
2008-08-29 11:30:00,31.05,31.05,30.97,31.01,368000.0,31.05,31.05,30.97,31.01,368000.0
2008-08-29 11:40:00,31.01,31.17,31.0,31.13,310000.0,31.01,31.17,31.0,31.13,310000.0
2008-08-29 11:50:00,31.13,31.17,31.11,31.11,94000.0,31.13,31.17,31.11,31.11,94000.0
2008-08-29 12:00:00,31.11,31.14,31.01,31.06,142000.0,31.11,31.14,31.01,31.06,142000.0
2008-08-29 12:10:00,31.05,31.08,31.02,31.08,38000.0,31.05,31.08,31.02,31.08,38000.0
2008-08-29 12:20:00,31.07,31.08,31.04,31.04,71000.0,31.07,31.08,31.04,31.04,71000.0
2008-08-29 12:30:00,31.03,31.08,31.03,31.07,36000.0,31.03,31.08,31.03,31.07,36000.0
2008-08-29 12:40:00,31.06,31.2,31.05,31.15,123000.0,31.06,31.2,31.05,31.15,123000.0
2008-08-29 12:50:00,31.13,31.19,31.12,31.12,115000.0,31.13,31.19,31.12,31.12,115000.0
2008-08-29 13:00:00,31.15,31.33,31.15,31.31,232000.0,31.15,31.33,31.15,31.31,232000.0
2008-08-29 13:10:00,31.31,31.39,31.29,31.36,208000.0,31.31,31.39,31.29,31.36,208000.0
2008-08-29 13:20:00,31.39,31.44,31.33,31.33,279000.0,31.39,31.44,31.33,31.33,279000.0
2008-08-29 13:30:00,31.32,31.32,31.16,31.17,142000.0,31.32,31.32,31.16,31.17,142000.0
2008-08-29 13:40:00,31.17,31.28,31.16,31.28,72000.0,31.17,31.28,31.16,31.28,72000.0
2008-08-29 13:50:00,31.28,31.3,31.24,31.26,94000.0,31.28,31.3,31.24,31.26,94000.0
2008-08-29 14:00:00,31.27,31.27,31.24,31.24,38000.0,31.27,31.27,31.24,31.24,38000.0
2008-08-29 14:10:00,31.26,31.32,31.24,31.28,68000.0,31.26,31.32,31.24,31.28,68000.0
2008-08-29 14:20:00,31.28,31.3,31.26,31.3,126000.0,31.28,31.3,31.26,31.3,126000.0
2008-08-29 14:30:00,31.28,31.34,31.2,31.27,130000.0,31.28,31.34,31.2,31.27,130000.0
2008-08-29 14:40:00,31.26,31.27,31.21,31.27,60000.0,31.26,31.27,31.21,31.27,60000.0
2008-08-29 14:50:00,31.26,31.4,31.26,31.38,155000.0,31.26,31.4,31.26,31.38,155000.0
2008-08-29 15:00:00,31.38,31.39,31.23,31.27,94000.0,31.38,31.39,31.23,31.27,94000.0
2008-08-29 15:10:00,31.28,31.33,31.24,31.25,158000.0,31.28,31.33,31.24,31.25,158000.0
2008-08-29 15:20:00,31.25,31.31,31.24,31.25,116000.0,31.25,31.31,31.24,31.25,116000.0
2008-08-29 15:30:00,31.25,31.34,31.25,31.3,123000.0,31.25,31.34,31.25,31.3,123000.0
2008-08-29 15:40:00,31.31,31.34,31.27,31.3,170000.0,31.31,31.34,31.27,31.3,170000.0
2008-08-29 15:50:00,31.3,31.41,31.29,31.4,480000.0,31.3,31.41,31.29,31.4,480000.0
2008-09-02 09:30:00,31.92,32.2,31.71,32.06,1379000.0,31.92,32.2,31.71,32.06,1379000.0
2008-09-02 09:40:00,32.09,32.19,31.9,31.93,934000.0,32.09,32.19,31.9,31.93,934000.0
2008-09-02 09:50:00,31.9,31.99,31.71,31.95,919000.0,31.9,31.99,31.71,31.95,919000.0
2008-09-02 10:00:00,31.97,31.99,31.88,31.9,507000.0,31.97,31.99,31.88,31.9,507000.0
2008-09-02 10:10:00,31.92,31.93,31.81,31.86,351000.0,31.92,31.93,31.81,31.86,351000.0
2008-09-02 10:20:00,31.85,31.92,31.81,31.88,385000.0,31.85,31.92,31.81,31.88,385000.0
2008-09-02 10:30:00,31.86,31.94,31.85,31.85,324000.0,31.86,31.94,31.85,31.85,324000.0
2008-09-02 10:40:00,31.85,31.85,31.66,31.71,438000.0,31.85,31.85,31.66,31.71,438000.0
2008-09-02 10:50:00,31.73,31.8,31.67,31.79,230000.0,31.73,31.8,31.67,31.79,230000.0
2008-09-02 11:00:00,31.8,31.8,31.7,31.71,195000.0,31.8,31.8,31.7,31.71,195000.0
2008-09-02 11:10:00,31.7,31.78,31.66,31.74,345000.0,31.7,31.78,31.66,31.74,345000.0
2008-09-02 11:20:00,31.73,31.74,31.6,31.63,396000.0,31.73,31.74,31.6,31.63,396000.0
2008-09-02 11:30:00,31.61,31.71,31.61,31.66,176000.0,31.61,31.71,31.61,31.66,176000.0
2008-09-02 11:40:00,31.67,31.67,31.46,31.46,541000.0,31.67,31.67,31.46,31.46,541000.0
2008-09-02 11:50:00,31.46,31.53,31.44,31.47,261000.0,31.46,31.53,31.44,31.47,261000.0
2008-09-02 12:00:00,31.48,31.56,31.46,31.54,183000.0,31.48,31.56,31.46,31.54,183000.0
2008-09-02 12:10:00,31.53,31.56,31.49,31.5,231000.0,31.53,31.56,31.49,31.5,231000.0
2008-09-02 12:20:00,31.5,31.52,31.21,31.25,695000.0,31.5,31.52,31.21,31.25,695000.0
2008-09-02 12:30:00,31.25,31.29,31.18,31.25,307000.0,31.25,31.29,31.18,31.25,307000.0
2008-09-02 12:40:00,31.23,31.3,31.2,31.3,153000.0,31.23,31.3,31.2,31.3,153000.0
2008-09-02 12:50:00,31.3,31.35,31.28,31.28,248000.0,31.3,31.35,31.28,31.28,248000.0
2008-09-02 13:00:00,31.27,31.31,31.26,31.28,116000.0,31.27,31.31,31.26,31.28,116000.0
2008-09-02 13:10:00,31.27,31.34,31.27,31.31,250000.0,31.27,31.34,31.27,31.31,250000.0
2008-09-02 13:20:00,31.31,31.31,31.25,31.26,155000.0,31.31,31.31,31.25,31.26,155000.0
2008-09-02 13:30:00,31.26,31.27,31.03,31.1,301000.0,31.26,31.27,31.03,31.1,301000.0
2008-09-02 13:40:00,31.09,31.1,30.91,30.92,514000.0,31.09,31.1,30.91,30.92,514000.0
2008-09-02 13:50:00,30.92,30.92,30.76,30.79,490000.0,30.92,30.92,30.76,30.79,490000.0
2008-09-02 14:00:00,30.8,30.85,30.73,30.77,652000.0,30.8,30.85,30.73,30.77,652000.0
2008-09-02 14:10:00,30.77,30.79,30.66,30.73,403000.0,30.77,30.79,30.66,30.73,403000.0
2008-09-02 14:20:00,30.72,30.82,30.71,30.78,389000.0,30.72,30.82,30.71,30.78,389000.0
2008-09-02 14:30:00,30.8,30.84,30.73,30.75,317000.0,30.8,30.84,30.73,30.75,317000.0
2008-09-02 14:40:00,30.76,30.86,30.73,30.79,343000.0,30.76,30.86,30.73,30.79,343000.0
2008-09-02 14:50:00,30.79,30.81,30.7,30.77,348000.0,30.79,30.81,30.7,30.77,348000.0
2008-09-02 15:00:00,30.75,30.84,30.73,30.79,254000.0,30.75,30.84,30.73,30.79,254000.0
2008-09-02 15:10:00,30.81,30.82,30.72,30.73,305000.0,30.81,30.82,30.72,30.73,305000.0
2008-09-02 15:20:00,30.76,30.8,30.69,30.78,520000.0,30.76,30.8,30.69,30.78,520000.0
2008-09-02 15:30:00,30.78,30.84,30.75,30.81,531000.0,30.78,30.84,30.75,30.81,531000.0
2008-09-02 15:40:00,30.81,30.84,30.73,30.83,545000.0,30.81,30.84,30.73,30.83,545000.0
2008-09-02 15:50:00,30.83,30.9,30.78,30.84,455000.0,30.83,30.9,30.78,30.84,455000.0
2008-09-03 09:30:00,30.96,30.99,30.6,30.7,817000.0,30.96,30.99,30.6,30.7,817000.0
2008-09-03 09:40:00,30.68,30.88,30.49,30.49,1182000.0,30.68,30.88,30.49,30.49,1182000.0
2008-09-03 09:50:00,30.48,30.68,30.41,30.68,1164000.0,30.48,30.68,30.41,30.68,1164000.0
2008-09-03 10:00:00,30.68,31.09,30.64,30.78,1018000.0,30.68,31.09,30.64,30.78,1018000.0
2008-09-03 10:10:00,30.77,30.77,30.53,30.53,634000.0,30.77,30.77,30.53,30.53,634000.0
2008-09-03 10:20:00,30.56,30.56,30.44,30.48,724000.0,30.56,30.56,30.44,30.48,724000.0
2008-09-03 10:30:00,30.46,30.67,30.46,30.55,337000.0,30.46,30.67,30.46,30.55,337000.0
2008-09-03 10:40:00,30.54,30.71,30.44,30.52,582000.0,30.54,30.71,30.44,30.52,582000.0
2008-09-03 10:50:00,30.52,30.52,30.31,30.33,546000.0,30.52,30.52,30.31,30.33,546000.0
2008-09-03 11:00:00,30.31,30.56,30.28,30.47,631000.0,30.31,30.56,30.28,30.47,631000.0
2008-09-03 11:10:00,30.49,30.53,30.43,30.51,435000.0,30.49,30.53,30.43,30.51,435000.0
2008-09-03 11:20:00,30.5,30.51,30.24,30.33,506000.0,30.5,30.51,30.24,30.33,506000.0
2008-09-03 11:30:00,30.34,30.36,30.01,30.01,1355000.0,30.34,30.36,30.01,30.01,1355000.0
2008-09-03 11:40:00,30.03,30.13,29.71,29.82,1515000.0,30.03,30.13,29.71,29.82,1515000.0
2008-09-03 11:50:00,29.82,29.9,29.67,29.68,908000.0,29.82,29.9,29.67,29.68,908000.0
2008-09-03 12:00:00,29.68,29.7,29.46,29.6,1284000.0,29.68,29.7,29.46,29.6,1284000.0
2008-09-03 12:10:00,29.59,29.68,29.55,29.66,372000.0,29.59,29.68,29.55,29.66,372000.0
2008-09-03 12:20:00,29.62,29.64,29.57,29.6,319000.0,29.62,29.64,29.57,29.6,319000.0
2008-09-03 12:30:00,29.6,29.67,29.52,29.53,446000.0,29.6,29.67,29.52,29.53,446000.0
2008-09-03 12:40:00,29.53,29.56,29.47,29.48,579000.0,29.53,29.56,29.47,29.48,579000.0
2008-09-03 12:50:00,29.49,29.63,29.46,29.53,368000.0,29.49,29.63,29.46,29.53,368000.0
2008-09-03 13:00:00,29.54,29.54,29.33,29.49,845000.0,29.54,29.54,29.33,29.49,845000.0
2008-09-03 13:10:00,29.48,29.7,29.45,29.54,597000.0,29.48,29.7,29.45,29.54,597000.0
2008-09-03 13:20:00,29.54,29.6,29.52,29.57,576000.0,29.54,29.6,29.52,29.57,576000.0
2008-09-03 13:30:00,29.57,29.6,29.45,29.45,480000.0,29.57,29.6,29.45,29.45,480000.0
2008-09-03 13:40:00,29.47,29.57,29.39,29.5,504000.0,29.47,29.57,29.39,29.5,504000.0
2008-09-03 13:50:00,29.51,29.62,29.46,29.62,541000.0,29.51,29.62,29.46,29.62,541000.0
2008-09-03 14:00:00,29.62,29.86,29.54,29.73,984000.0,29.62,29.86,29.54,29.73,984000.0
2008-09-03 14:10:00,29.73,29.73,29.52,29.67,254000.0,29.73,29.73,29.52,29.67,254000.0
2008-09-03 14:20:00,29.69,29.71,29.5,29.6,394000.0,29.69,29.71,29.5,29.6,394000.0
2008-09-03 14:30:00,29.61,29.61,29.41,29.57,587000.0,29.61,29.61,29.41,29.57,587000.0
2008-09-03 14:40:00,29.56,29.63,29.27,29.29,776000.0,29.56,29.63,29.27,29.29,776000.0
2008-09-03 14:50:00,29.29,29.34,29.18,29.25,693000.0,29.29,29.34,29.18,29.25,693000.0
2008-09-03 15:00:00,29.25,29.33,29.04,29.07,647000.0,29.25,29.33,29.04,29.07,647000.0
2008-09-03 15:10:00,29.04,29.18,29.01,29.08,1054000.0,29.04,29.18,29.01,29.08,1054000.0
2008-09-03 15:20:00,29.08,29.33,28.97,29.2,1523000.0,29.08,29.33,28.97,29.2,1523000.0
2008-09-03 15:30:00,29.2,29.41,29.15,29.33,930000.0,29.2,29.41,29.15,29.33,930000.0
2008-09-03 15:40:00,29.32,29.44,29.18,29.23,774000.0,29.32,29.44,29.18,29.23,774000.0
2008-09-03 15:50:00,29.22,29.46,29.17,29.34,1052000.0,29.22,29.46,29.17,29.34,1052000.0
2008-09-04 09:30:00,29.14,29.2,28.8,28.9,1437000.0,29.14,29.2,28.8,28.9,1437000.0
2008-09-04 09:40:00,28.93,29.03,28.51,28.51,1310000.0,28.93,29.03,28.51,28.51,1310000.0
2008-09-04 09:50:00,28.51,28.72,28.39,28.51,1794000.0,28.51,28.72,28.39,28.51,1794000.0
2008-09-04 10:00:00,28.53,28.74,28.5,28.6,1280000.0,28.53,28.74,28.5,28.6,1280000.0
2008-09-04 10:10:00,28.59,28.87,28.59,28.7,760000.0,28.59,28.87,28.59,28.7,760000.0
2008-09-04 10:20:00,28.66,28.69,28.51,28.62,542000.0,28.66,28.69,28.51,28.62,542000.0
2008-09-04 10:30:00,28.63,28.63,28.33,28.43,1059000.0,28.63,28.63,28.33,28.43,1059000.0
2008-09-04 10:40:00,28.43,28.51,28.33,28.41,700000.0,28.43,28.51,28.33,28.41,700000.0
2008-09-04 10:50:00,28.41,28.43,28.35,28.43,718000.0,28.41,28.43,28.35,28.43,718000.0
2008-09-04 11:00:00,28.43,28.43,28.1,28.11,980000.0,28.43,28.43,28.1,28.11,980000.0
2008-09-04 11:10:00,28.12,28.15,28.03,28.05,812000.0,28.12,28.15,28.03,28.05,812000.0
2008-09-04 11:20:00,28.06,28.06,27.93,28.04,1413000.0,28.06,28.06,27.93,28.04,1413000.0
2008-09-04 11:30:00,28.04,28.16,28.01,28.1,468000.0,28.04,28.16,28.01,28.1,468000.0
2008-09-04 11:40:00,28.13,28.19,28.08,28.19,704000.0,28.13,28.19,28.08,28.19,704000.0
2008-09-04 11:50:00,28.19,28.21,28.07,28.09,434000.0,28.19,28.21,28.07,28.09,434000.0
2008-09-04 12:00:00,28.06,28.22,28.06,28.2,601000.0,28.06,28.22,28.06,28.2,601000.0
2008-09-04 12:10:00,28.22,28.22,28.11,28.11,294000.0,28.22,28.22,28.11,28.11,294000.0
2008-09-04 12:20:00,28.11,28.16,28.02,28.09,292000.0,28.11,28.16,28.02,28.09,292000.0
2008-09-04 12:30:00,28.08,28.14,28.06,28.07,189000.0,28.08,28.14,28.06,28.07,189000.0
2008-09-04 12:40:00,28.07,28.08,27.78,27.8,724000.0,28.07,28.08,27.78,27.8,724000.0
2008-09-04 12:50:00,27.8,27.8,27.66,27.69,615000.0,27.8,27.8,27.66,27.69,615000.0
2008-09-04 13:00:00,27.7,27.75,27.58,27.62,496000.0,27.7,27.75,27.58,27.62,496000.0
2008-09-04 13:10:00,27.6,27.6,27.4,27.4,789000.0,27.6,27.6,27.4,27.4,789000.0
2008-09-04 13:20:00,27.43,27.46,27.27,27.38,1200000.0,27.43,27.46,27.27,27.38,1200000.0
2008-09-04 13:30:00,27.37,27.5,27.33,27.45,751000.0,27.37,27.5,27.33,27.45,751000.0
2008-09-04 13:40:00,27.44,27.5,27.41,27.46,607000.0,27.44,27.5,27.41,27.46,607000.0
2008-09-04 13:50:00,27.46,27.53,27.41,27.48,671000.0,27.46,27.53,27.41,27.48,671000.0
2008-09-04 14:00:00,27.48,27.49,27.33,27.34,461000.0,27.48,27.49,27.33,27.34,461000.0
2008-09-04 14:10:00,27.34,27.38,27.13,27.15,929000.0,27.34,27.38,27.13,27.15,929000.0
2008-09-04 14:20:00,27.13,27.38,27.13,27.3,817000.0,27.13,27.38,27.13,27.3,817000.0
2008-09-04 14:30:00,27.33,27.42,27.3,27.39,689000.0,27.33,27.42,27.3,27.39,689000.0
2008-09-04 14:40:00,27.39,27.54,27.38,27.38,955000.0,27.39,27.54,27.38,27.38,955000.0
2008-09-04 14:50:00,27.38,27.48,27.3,27.47,554000.0,27.38,27.48,27.3,27.47,554000.0
2008-09-04 15:00:00,27.47,27.65,27.47,27.53,1047000.0,27.47,27.65,27.47,27.53,1047000.0
2008-09-04 15:10:00,27.53,27.69,27.5,27.51,844000.0,27.53,27.69,27.5,27.51,844000.0
2008-09-04 15:20:00,27.51,27.51,27.4,27.48,569000.0,27.51,27.51,27.4,27.48,569000.0
2008-09-04 15:30:00,27.5,27.54,27.34,27.34,823000.0,27.5,27.54,27.34,27.34,823000.0
2008-09-04 15:40:00,27.34,27.37,27.13,27.15,1592000.0,27.34,27.37,27.13,27.15,1592000.0
2008-09-04 15:50:00,27.15,27.18,27.04,27.13,1693000.0,27.15,27.18,27.04,27.13,1693000.0
2008-09-05 09:30:00,26.76,27.2,26.54,26.94,2165000.0,26.76,27.2,26.54,26.94,2165000.0
2008-09-05 09:40:00,26.92,27.59,26.83,27.29,1953000.0,26.92,27.59,26.83,27.29,1953000.0
2008-09-05 09:50:00,27.32,27.6,27.26,27.46,1176000.0,27.32,27.6,27.26,27.46,1176000.0
2008-09-05 10:00:00,27.46,27.48,27.24,27.35,786000.0,27.46,27.48,27.24,27.35,786000.0
2008-09-05 10:10:00,27.33,27.33,26.86,26.96,899000.0,27.33,27.33,26.86,26.96,899000.0
2008-09-05 10:20:00,26.93,27.05,26.75,26.91,942000.0,26.93,27.05,26.75,26.91,942000.0
2008-09-05 10:30:00,26.9,26.98,26.7,26.81,697000.0,26.9,26.98,26.7,26.81,697000.0
2008-09-05 10:40:00,26.84,26.88,26.56,26.57,764000.0,26.84,26.88,26.56,26.57,764000.0
2008-09-05 10:50:00,26.56,26.57,26.15,26.22,1179000.0,26.56,26.57,26.15,26.22,1179000.0
2008-09-05 11:00:00,26.23,26.46,26.14,26.31,776000.0,26.23,26.46,26.14,26.31,776000.0
2008-09-05 11:10:00,26.3,26.3,26.07,26.09,717000.0,26.3,26.3,26.07,26.09,717000.0
2008-09-05 11:20:00,26.1,26.39,26.1,26.31,891000.0,26.1,26.39,26.1,26.31,891000.0
2008-09-05 11:30:00,26.32,26.47,26.24,26.38,585000.0,26.32,26.47,26.24,26.38,585000.0
2008-09-05 11:40:00,26.39,26.55,26.24,26.52,645000.0,26.39,26.55,26.24,26.52,645000.0
2008-09-05 11:50:00,26.53,26.78,26.37,26.72,1010000.0,26.53,26.78,26.37,26.72,1010000.0
2008-09-05 12:00:00,26.73,26.87,26.68,26.75,612000.0,26.73,26.87,26.68,26.75,612000.0
2008-09-05 12:10:00,26.75,26.79,26.6,26.72,407000.0,26.75,26.79,26.6,26.72,407000.0
2008-09-05 12:20:00,26.73,26.78,26.55,26.75,418000.0,26.73,26.78,26.55,26.75,418000.0
2008-09-05 12:30:00,26.75,26.96,26.72,26.82,559000.0,26.75,26.96,26.72,26.82,559000.0
2008-09-05 12:40:00,26.84,26.89,26.72,26.81,245000.0,26.84,26.89,26.72,26.81,245000.0
2008-09-05 12:50:00,26.79,26.95,26.66,26.87,423000.0,26.79,26.95,26.66,26.87,423000.0
2008-09-05 13:00:00,26.88,27.19,26.84,27.05,714000.0,26.88,27.19,26.84,27.05,714000.0
2008-09-05 13:10:00,27.05,27.45,27.03,27.17,1048000.0,27.05,27.45,27.03,27.17,1048000.0
2008-09-05 13:20:00,27.18,27.18,26.9,26.9,549000.0,27.18,27.18,26.9,26.9,549000.0
2008-09-05 13:30:00,26.9,27.13,26.72,26.8,892000.0,26.9,27.13,26.72,26.8,892000.0
2008-09-05 13:40:00,26.8,26.98,26.78,26.84,316000.0,26.8,26.98,26.78,26.84,316000.0
2008-09-05 13:50:00,26.84,27.06,26.84,27.05,286000.0,26.84,27.06,26.84,27.05,286000.0
2008-09-05 14:00:00,27.02,27.04,26.81,26.92,384000.0,27.02,27.04,26.81,26.92,384000.0
2008-09-05 14:10:00,26.94,27.1,26.88,27.03,552000.0,26.94,27.1,26.88,27.03,552000.0
2008-09-05 14:20:00,27.04,27.18,27.0,27.11,449000.0,27.04,27.18,27.0,27.11,449000.0
2008-09-05 14:30:00,27.15,27.15,26.9,26.91,524000.0,27.15,27.15,26.9,26.91,524000.0
2008-09-05 14:40:00,26.92,27.08,26.87,27.02,442000.0,26.92,27.08,26.87,27.02,442000.0
2008-09-05 14:50:00,27.02,27.22,26.97,27.14,764000.0,27.02,27.22,26.97,27.14,764000.0
2008-09-05 15:00:00,27.14,27.25,27.05,27.17,568000.0,27.14,27.25,27.05,27.17,568000.0
2008-09-05 15:10:00,27.17,27.24,27.0,27.23,652000.0,27.17,27.24,27.0,27.23,652000.0
2008-09-05 15:20:00,27.23,27.23,26.96,27.09,550000.0,27.23,27.23,26.96,27.09,550000.0
2008-09-05 15:30:00,27.09,27.09,26.94,27.06,632000.0,27.09,27.09,26.94,27.06,632000.0
2008-09-05 15:40:00,27.08,27.2,26.92,27.12,664000.0,27.08,27.2,26.92,27.12,664000.0
2008-09-05 15:50:00,27.1,27.13,27.02,27.07,956000.0,27.1,27.13,27.02,27.07,956000.0
2008-09-08 09:30:00,28.15,28.4,27.93,28.16,3191000.0,28.15,28.4,27.93,28.16,3191000.0
2008-09-08 09:40:00,28.18,28.58,28.1,28.5,2450000.0,28.18,28.58,28.1,28.5,2450000.0
2008-09-08 09:50:00,28.51,28.88,28.11,28.49,3198000.0,28.51,28.88,28.11,28.49,3198000.0
2008-09-08 10:00:00,28.51,28.65,28.36,28.62,1994000.0,28.51,28.65,28.36,28.62,1994000.0
2008-09-08 10:10:00,28.61,28.64,28.25,28.26,1733000.0,28.61,28.64,28.25,28.26,1733000.0
2008-09-08 10:20:00,28.26,28.44,28.0,28.13,1896000.0,28.26,28.44,28.0,28.13,1896000.0
2008-09-08 10:30:00,28.16,28.44,28.15,28.39,947000.0,28.16,28.44,28.15,28.39,947000.0
2008-09-08 10:40:00,28.38,28.64,28.35,28.5,755000.0,28.38,28.64,28.35,28.5,755000.0
2008-09-08 10:50:00,28.53,28.53,28.14,28.14,888000.0,28.53,28.53,28.14,28.14,888000.0
2008-09-08 11:00:00,28.17,28.17,27.6,27.62,1715000.0,28.17,28.17,27.6,27.62,1715000.0
2008-09-08 11:10:00,27.62,28.05,27.6,27.73,1246000.0,27.62,28.05,27.6,27.73,1246000.0
2008-09-08 11:20:00,27.73,27.73,27.13,27.32,1571000.0,27.73,27.73,27.13,27.32,1571000.0
2008-09-08 11:30:00,27.29,27.71,27.29,27.62,1019000.0,27.29,27.71,27.29,27.62,1019000.0
2008-09-08 11:40:00,27.61,27.67,27.14,27.19,1091000.0,27.61,27.67,27.14,27.19,1091000.0
2008-09-08 11:50:00,27.19,27.41,27.0,27.08,1109000.0,27.19,27.41,27.0,27.08,1109000.0
2008-09-08 12:00:00,27.08,27.2,26.67,26.67,1286000.0,27.08,27.2,26.67,26.67,1286000.0
2008-09-08 12:10:00,26.69,26.86,26.51,26.84,898000.0,26.69,26.86,26.51,26.84,898000.0
2008-09-08 12:20:00,26.84,26.95,26.78,26.84,334000.0,26.84,26.95,26.78,26.84,334000.0
2008-09-08 12:30:00,26.81,27.23,26.81,26.9,677000.0,26.81,27.23,26.81,26.9,677000.0
2008-09-08 12:40:00,26.9,27.23,26.9,27.13,385000.0,26.9,27.23,26.9,27.13,385000.0
2008-09-08 12:50:00,27.15,27.26,27.05,27.17,377000.0,27.15,27.26,27.05,27.17,377000.0
2008-09-08 13:00:00,27.18,27.4,27.14,27.18,658000.0,27.18,27.4,27.14,27.18,658000.0
2008-09-08 13:10:00,27.13,27.43,27.13,27.25,338000.0,27.13,27.43,27.13,27.25,338000.0
2008-09-08 13:20:00,27.25,27.26,27.01,27.13,428000.0,27.25,27.26,27.01,27.13,428000.0
2008-09-08 13:30:00,27.12,27.19,26.89,26.9,700000.0,27.12,27.19,26.89,26.9,700000.0
2008-09-08 13:40:00,26.93,27.17,26.83,27.05,564000.0,26.93,27.17,26.83,27.05,564000.0
2008-09-08 13:50:00,27.03,27.04,26.64,26.64,584000.0,27.03,27.04,26.64,26.64,584000.0
2008-09-08 14:00:00,26.63,26.98,26.55,26.85,1025000.0,26.63,26.98,26.55,26.85,1025000.0
2008-09-08 14:10:00,26.83,26.95,26.75,26.83,353000.0,26.83,26.95,26.75,26.83,353000.0
2008-09-08 14:20:00,26.81,27.25,26.75,27.01,826000.0,26.81,27.25,26.75,27.01,826000.0
2008-09-08 14:30:00,27.02,27.38,27.0,27.36,516000.0,27.02,27.38,27.0,27.36,516000.0
2008-09-08 14:40:00,27.34,27.4,27.23,27.27,385000.0,27.34,27.4,27.23,27.27,385000.0
2008-09-08 14:50:00,27.27,27.35,27.13,27.26,344000.0,27.27,27.35,27.13,27.26,344000.0
2008-09-08 15:00:00,27.21,27.3,27.0,27.0,346000.0,27.21,27.3,27.0,27.0,346000.0
2008-09-08 15:10:00,27.0,27.1,26.91,27.07,517000.0,27.0,27.1,26.91,27.07,517000.0
2008-09-08 15:20:00,27.07,27.38,27.04,27.27,662000.0,27.07,27.38,27.04,27.27,662000.0
2008-09-08 15:30:00,27.25,27.38,27.22,27.37,416000.0,27.25,27.38,27.22,27.37,416000.0
2008-09-08 15:40:00,27.38,27.59,27.38,27.45,770000.0,27.38,27.59,27.38,27.45,770000.0
2008-09-08 15:50:00,27.46,27.54,27.36,27.44,954000.0,27.46,27.54,27.36,27.44,954000.0
2008-09-09 09:30:00,27.09,27.58,27.05,27.58,1327000.0,27.09,27.58,27.05,27.58,1327000.0
2008-09-09 09:40:00,27.56,27.86,27.35,27.8,1572000.0,27.56,27.86,27.35,27.8,1572000.0
2008-09-09 09:50:00,27.79,27.86,27.33,27.33,758000.0,27.79,27.86,27.33,27.33,758000.0
2008-09-09 10:00:00,27.3,27.42,26.92,26.96,1251000.0,27.3,27.42,26.92,26.96,1251000.0
2008-09-09 10:10:00,26.96,27.14,26.9,26.98,1183000.0,26.96,27.14,26.9,26.98,1183000.0
2008-09-09 10:20:00,26.98,27.18,26.98,27.07,952000.0,26.98,27.18,26.98,27.07,952000.0
2008-09-09 10:30:00,27.06,27.24,26.92,27.24,799000.0,27.06,27.24,26.92,27.24,799000.0
2008-09-09 10:40:00,27.21,27.24,26.77,26.83,803000.0,27.21,27.24,26.77,26.83,803000.0
2008-09-09 10:50:00,26.83,26.87,26.55,26.57,1043000.0,26.83,26.87,26.55,26.57,1043000.0
2008-09-09 11:00:00,26.58,26.67,26.43,26.5,965000.0,26.58,26.67,26.43,26.5,965000.0
2008-09-09 11:10:00,26.49,26.5,26.11,26.32,1307000.0,26.49,26.5,26.11,26.32,1307000.0
2008-09-09 11:20:00,26.3,26.5,26.3,26.42,809000.0,26.3,26.5,26.3,26.42,809000.0
2008-09-09 11:30:00,26.44,26.45,26.23,26.4,526000.0,26.44,26.45,26.23,26.4,526000.0
2008-09-09 11:40:00,26.36,26.42,26.2,26.24,509000.0,26.36,26.42,26.2,26.24,509000.0
2008-09-09 11:50:00,26.21,26.32,26.15,26.28,479000.0,26.21,26.32,26.15,26.28,479000.0
2008-09-09 12:00:00,26.28,26.28,25.93,25.94,993000.0,26.28,26.28,25.93,25.94,993000.0
2008-09-09 12:10:00,25.94,26.03,25.75,25.83,1045000.0,25.94,26.03,25.75,25.83,1045000.0
2008-09-09 12:20:00,25.8,26.08,25.8,25.93,744000.0,25.8,26.08,25.8,25.93,744000.0
2008-09-09 12:30:00,25.93,26.24,25.9,26.18,789000.0,25.93,26.24,25.9,26.18,789000.0
2008-09-09 12:40:00,26.2,26.28,26.04,26.24,510000.0,26.2,26.28,26.04,26.24,510000.0
2008-09-09 12:50:00,26.22,26.27,26.0,26.07,384000.0,26.22,26.27,26.0,26.07,384000.0
2008-09-09 13:00:00,26.05,26.29,26.04,26.23,529000.0,26.05,26.29,26.04,26.23,529000.0
2008-09-09 13:10:00,26.25,26.25,26.03,26.18,473000.0,26.25,26.25,26.03,26.18,473000.0
2008-09-09 13:20:00,26.16,26.25,25.82,25.91,649000.0,26.16,26.25,25.82,25.91,649000.0
2008-09-09 13:30:00,25.89,25.94,25.78,25.8,381000.0,25.89,25.94,25.78,25.8,381000.0
2008-09-09 13:40:00,25.8,25.83,25.57,25.58,762000.0,25.8,25.83,25.57,25.58,762000.0
2008-09-09 13:50:00,25.6,25.73,25.58,25.73,382000.0,25.6,25.73,25.58,25.73,382000.0
2008-09-09 14:00:00,25.71,25.85,25.68,25.79,540000.0,25.71,25.85,25.68,25.79,540000.0
2008-09-09 14:10:00,25.8,25.81,25.54,25.63,525000.0,25.8,25.81,25.54,25.63,525000.0
2008-09-09 14:20:00,25.61,25.83,25.61,25.61,515000.0,25.61,25.83,25.61,25.61,515000.0
2008-09-09 14:30:00,25.61,25.65,25.54,25.58,422000.0,25.61,25.65,25.54,25.58,422000.0
2008-09-09 14:40:00,25.58,25.64,25.46,25.64,728000.0,25.58,25.64,25.46,25.64,728000.0
2008-09-09 14:50:00,25.64,25.73,25.54,25.62,484000.0,25.64,25.73,25.54,25.62,484000.0
2008-09-09 15:00:00,25.61,25.64,25.36,25.39,661000.0,25.61,25.64,25.36,25.39,661000.0
2008-09-09 15:10:00,25.38,25.49,25.2,25.29,768000.0,25.38,25.49,25.2,25.29,768000.0
2008-09-09 15:20:00,25.27,25.73,25.27,25.6,1204000.0,25.27,25.73,25.27,25.6,1204000.0
2008-09-09 15:30:00,25.6,25.7,25.52,25.59,502000.0,25.6,25.7,25.52,25.59,502000.0
2008-09-09 15:40:00,25.58,25.63,25.35,25.51,1046000.0,25.58,25.63,25.35,25.51,1046000.0
2008-09-09 15:50:00,25.54,25.54,25.31,25.46,1563000.0,25.54,25.54,25.31,25.46,1563000.0
2008-09-10 09:30:00,25.52,26.26,25.51,25.7,2108000.0,25.52,26.26,25.51,25.7,2108000.0
2008-09-10 09:40:00,25.67,25.99,25.5,25.98,1393000.0,25.67,25.99,25.5,25.98,1393000.0
2008-09-10 09:50:00,25.99,26.21,25.81,25.91,1123000.0,25.99,26.21,25.81,25.91,1123000.0
2008-09-10 10:00:00,25.89,26.31,25.86,26.26,1379000.0,25.89,26.31,25.86,26.26,1379000.0
2008-09-10 10:10:00,26.3,26.3,25.95,26.08,824000.0,26.3,26.3,25.95,26.08,824000.0
2008-09-10 10:20:00,26.09,26.15,25.98,26.11,632000.0,26.09,26.15,25.98,26.11,632000.0
2008-09-10 10:30:00,26.07,26.2,25.95,26.16,795000.0,26.07,26.2,25.95,26.16,795000.0
2008-09-10 10:40:00,26.18,26.22,26.01,26.13,415000.0,26.18,26.22,26.01,26.13,415000.0
2008-09-10 10:50:00,26.11,26.15,25.72,25.76,942000.0,26.11,26.15,25.72,25.76,942000.0
2008-09-10 11:00:00,25.73,25.99,25.63,25.99,786000.0,25.73,25.99,25.63,25.99,786000.0
2008-09-10 11:10:00,25.97,26.08,25.92,26.06,604000.0,25.97,26.08,25.92,26.06,604000.0
2008-09-10 11:20:00,26.07,26.13,25.92,25.96,625000.0,26.07,26.13,25.92,25.96,625000.0
2008-09-10 11:30:00,25.94,26.17,25.84,26.14,641000.0,25.94,26.17,25.84,26.14,641000.0
2008-09-10 11:40:00,26.14,26.44,26.14,26.37,1088000.0,26.14,26.44,26.14,26.37,1088000.0
2008-09-10 11:50:00,26.38,26.45,26.32,26.37,554000.0,26.38,26.45,26.32,26.37,554000.0
2008-09-10 12:00:00,26.37,26.64,26.35,26.54,760000.0,26.37,26.64,26.35,26.54,760000.0
2008-09-10 12:10:00,26.56,26.59,26.35,26.48,457000.0,26.56,26.59,26.35,26.48,457000.0
2008-09-10 12:20:00,26.5,26.52,26.32,26.42,439000.0,26.5,26.52,26.32,26.42,439000.0
2008-09-10 12:30:00,26.41,26.45,26.24,26.3,375000.0,26.41,26.45,26.24,26.3,375000.0
2008-09-10 12:40:00,26.3,26.39,26.26,26.34,287000.0,26.3,26.39,26.26,26.34,287000.0
2008-09-10 12:50:00,26.33,26.33,26.2,26.27,214000.0,26.33,26.33,26.2,26.27,214000.0
2008-09-10 13:00:00,26.3,26.31,26.16,26.19,156000.0,26.3,26.31,26.16,26.19,156000.0
2008-09-10 13:10:00,26.16,26.26,26.13,26.13,170000.0,26.16,26.26,26.13,26.13,170000.0
2008-09-10 13:20:00,26.13,26.21,26.07,26.07,240000.0,26.13,26.21,26.07,26.07,240000.0
2008-09-10 13:30:00,26.07,26.31,26.03,26.27,557000.0,26.07,26.31,26.03,26.27,557000.0
2008-09-10 13:40:00,26.27,26.28,26.07,26.08,277000.0,26.27,26.28,26.07,26.08,277000.0
2008-09-10 13:50:00,26.08,26.08,25.86,25.9,602000.0,26.08,26.08,25.86,25.9,602000.0
2008-09-10 14:00:00,25.9,26.03,25.8,25.95,655000.0,25.9,26.03,25.8,25.95,655000.0
2008-09-10 14:10:00,25.96,26.14,25.87,26.13,443000.0,25.96,26.14,25.87,26.13,443000.0
2008-09-10 14:20:00,26.12,26.32,26.07,26.32,579000.0,26.12,26.32,26.07,26.32,579000.0
2008-09-10 14:30:00,26.29,26.58,26.24,26.47,1023000.0,26.29,26.58,26.24,26.47,1023000.0
2008-09-10 14:40:00,26.48,26.51,26.41,26.49,339000.0,26.48,26.51,26.41,26.49,339000.0
2008-09-10 14:50:00,26.47,26.5,26.29,26.34,378000.0,26.47,26.5,26.29,26.34,378000.0
2008-09-10 15:00:00,26.35,26.48,26.32,26.43,419000.0,26.35,26.48,26.32,26.43,419000.0
2008-09-10 15:10:00,26.44,26.72,26.43,26.51,875000.0,26.44,26.72,26.43,26.51,875000.0
2008-09-10 15:20:00,26.52,26.75,26.52,26.67,486000.0,26.52,26.75,26.52,26.67,486000.0
2008-09-10 15:30:00,26.69,26.76,26.43,26.47,770000.0,26.69,26.76,26.43,26.47,770000.0
2008-09-10 15:40:00,26.46,26.54,26.33,26.5,661000.0,26.46,26.54,26.33,26.5,661000.0
2008-09-10 15:50:00,26.49,26.6,26.35,26.41,1137000.0,26.49,26.6,26.35,26.41,1137000.0
2008-09-11 09:30:00,25.6,25.75,25.45,25.64,1902000.0,25.6,25.75,25.45,25.64,1902000.0
2008-09-11 09:40:00,25.64,25.84,25.37,25.76,1662000.0,25.64,25.84,25.37,25.76,1662000.0
2008-09-11 09:50:00,25.77,26.08,25.68,25.81,1249000.0,25.77,26.08,25.68,25.81,1249000.0
2008-09-11 10:00:00,25.78,26.07,25.78,25.85,996000.0,25.78,26.07,25.78,25.85,996000.0
2008-09-11 10:10:00,25.85,25.86,25.57,25.86,760000.0,25.85,25.86,25.57,25.86,760000.0
2008-09-11 10:20:00,25.85,26.2,25.83,25.85,985000.0,25.85,26.2,25.83,25.85,985000.0
2008-09-11 10:30:00,25.84,26.0,25.84,25.96,382000.0,25.84,26.0,25.84,25.96,382000.0
2008-09-11 10:40:00,25.96,26.29,25.95,26.11,1027000.0,25.96,26.29,25.95,26.11,1027000.0
2008-09-11 10:50:00,26.11,26.46,26.11,26.44,916000.0,26.11,26.46,26.11,26.44,916000.0
2008-09-11 11:00:00,26.4,26.79,26.4,26.51,878000.0,26.4,26.79,26.4,26.51,878000.0
2008-09-11 11:10:00,26.51,26.63,26.32,26.53,602000.0,26.51,26.63,26.32,26.53,602000.0
2008-09-11 11:20:00,26.51,26.59,26.46,26.53,343000.0,26.51,26.59,26.46,26.53,343000.0
2008-09-11 11:30:00,26.55,26.7,26.48,26.5,845000.0,26.55,26.7,26.48,26.5,845000.0
2008-09-11 11:40:00,26.47,26.9,26.46,26.86,1110000.0,26.47,26.9,26.46,26.86,1110000.0
2008-09-11 11:50:00,26.86,27.29,26.82,27.18,1412000.0,26.86,27.29,26.82,27.18,1412000.0
2008-09-11 12:00:00,27.19,27.46,27.17,27.3,1130000.0,27.19,27.46,27.17,27.3,1130000.0
2008-09-11 12:10:00,27.25,27.33,27.05,27.05,728000.0,27.25,27.33,27.05,27.05,728000.0
2008-09-11 12:20:00,27.05,27.1,27.0,27.03,775000.0,27.05,27.1,27.0,27.03,775000.0
2008-09-11 12:30:00,27.03,27.08,26.92,27.05,650000.0,27.03,27.08,26.92,27.05,650000.0
2008-09-11 12:40:00,27.05,27.14,27.0,27.14,408000.0,27.05,27.14,27.0,27.14,408000.0
2008-09-11 12:50:00,27.14,27.43,27.12,27.34,847000.0,27.14,27.43,27.12,27.34,847000.0
2008-09-11 13:00:00,27.35,27.4,27.24,27.25,613000.0,27.35,27.4,27.24,27.25,613000.0
2008-09-11 13:10:00,27.24,27.27,27.08,27.15,418000.0,27.24,27.27,27.08,27.15,418000.0
2008-09-11 13:20:00,27.13,27.23,26.97,27.14,583000.0,27.13,27.23,26.97,27.14,583000.0
2008-09-11 13:30:00,27.15,27.41,27.13,27.38,579000.0,27.15,27.41,27.13,27.38,579000.0
2008-09-11 13:40:00,27.37,27.57,27.28,27.54,804000.0,27.37,27.57,27.28,27.54,804000.0
2008-09-11 13:50:00,27.54,27.78,27.52,27.69,1090000.0,27.54,27.78,27.52,27.69,1090000.0
2008-09-11 14:00:00,27.68,27.85,27.63,27.8,755000.0,27.68,27.85,27.63,27.8,755000.0
2008-09-11 14:10:00,27.77,27.88,27.72,27.85,788000.0,27.77,27.88,27.72,27.85,788000.0
2008-09-11 14:20:00,27.86,27.95,27.73,27.88,1196000.0,27.86,27.95,27.73,27.88,1196000.0
2008-09-11 14:30:00,27.87,27.89,27.71,27.75,684000.0,27.87,27.89,27.71,27.75,684000.0
2008-09-11 14:40:00,27.76,27.82,27.62,27.76,898000.0,27.76,27.82,27.62,27.76,898000.0
2008-09-11 14:50:00,27.78,27.82,27.62,27.65,642000.0,27.78,27.82,27.62,27.65,642000.0
2008-09-11 15:00:00,27.65,27.91,27.64,27.87,780000.0,27.65,27.91,27.64,27.87,780000.0
2008-09-11 15:10:00,27.88,27.91,27.75,27.75,588000.0,27.88,27.91,27.75,27.75,588000.0
2008-09-11 15:20:00,27.76,27.79,27.55,27.58,1024000.0,27.76,27.79,27.55,27.58,1024000.0
2008-09-11 15:30:00,27.59,27.86,27.48,27.86,1374000.0,27.59,27.86,27.48,27.86,1374000.0
2008-09-11 15:40:00,27.84,28.1,27.8,28.05,1635000.0,27.84,28.1,27.8,28.05,1635000.0
2008-09-11 15:50:00,28.08,28.39,28.04,28.31,1791000.0,28.08,28.39,28.04,28.31,1791000.0
2008-09-12 09:30:00,27.71,28.0,27.5,27.88,1920000.0,27.71,28.0,27.5,27.88,1920000.0
2008-09-12 09:40:00,27.83,27.9,27.2,27.25,1987000.0,27.83,27.9,27.2,27.25,1987000.0
2008-09-12 09:50:00,27.27,27.48,26.95,27.01,1553000.0,27.27,27.48,26.95,27.01,1553000.0
2008-09-12 10:00:00,26.98,27.22,26.91,27.19,1426000.0,26.98,27.22,26.91,27.19,1426000.0
2008-09-12 10:10:00,27.24,27.41,27.14,27.36,1086000.0,27.24,27.41,27.14,27.36,1086000.0
2008-09-12 10:20:00,27.36,27.69,27.32,27.44,1087000.0,27.36,27.69,27.32,27.44,1087000.0
2008-09-12 10:30:00,27.44,27.54,27.2,27.54,802000.0,27.44,27.54,27.2,27.54,802000.0
2008-09-12 10:40:00,27.55,27.82,27.54,27.55,824000.0,27.55,27.82,27.54,27.55,824000.0
2008-09-12 10:50:00,27.55,27.65,27.4,27.53,591000.0,27.55,27.65,27.4,27.53,591000.0
2008-09-12 11:00:00,27.52,27.68,27.48,27.67,412000.0,27.52,27.68,27.48,27.67,412000.0
2008-09-12 11:10:00,27.66,28.2,27.65,27.86,1291000.0,27.66,28.2,27.65,27.86,1291000.0
2008-09-12 11:20:00,27.86,28.1,27.86,27.9,686000.0,27.86,28.1,27.86,27.9,686000.0
2008-09-12 11:30:00,27.89,27.98,27.78,27.84,465000.0,27.89,27.98,27.78,27.84,465000.0
2008-09-12 11:40:00,27.87,27.9,27.65,27.86,724000.0,27.87,27.9,27.65,27.86,724000.0
2008-09-12 11:50:00,27.88,27.89,27.68,27.79,359000.0,27.88,27.89,27.68,27.79,359000.0
2008-09-12 12:00:00,27.8,27.85,27.55,27.67,452000.0,27.8,27.85,27.55,27.67,452000.0
2008-09-12 12:10:00,27.68,27.9,27.68,27.89,420000.0,27.68,27.9,27.68,27.89,420000.0
2008-09-12 12:20:00,27.89,27.92,27.74,27.79,522000.0,27.89,27.92,27.74,27.79,522000.0
2008-09-12 12:30:00,27.81,27.91,27.8,27.86,317000.0,27.81,27.91,27.8,27.86,317000.0
2008-09-12 12:40:00,27.87,28.07,27.5,27.6,1073000.0,27.87,28.07,27.5,27.6,1073000.0
2008-09-12 12:50:00,27.59,27.72,27.58,27.67,401000.0,27.59,27.72,27.58,27.67,401000.0
2008-09-12 13:00:00,27.66,27.75,27.56,27.61,488000.0,27.66,27.75,27.56,27.61,488000.0
2008-09-12 13:10:00,27.61,27.72,27.56,27.66,316000.0,27.61,27.72,27.56,27.66,316000.0
2008-09-12 13:20:00,27.7,27.88,27.6,27.81,492000.0,27.7,27.88,27.6,27.81,492000.0
2008-09-12 13:30:00,27.82,27.87,27.67,27.84,261000.0,27.82,27.87,27.67,27.84,261000.0
2008-09-12 13:40:00,27.82,27.89,27.79,27.85,351000.0,27.82,27.89,27.79,27.85,351000.0
2008-09-12 13:50:00,27.86,28.05,27.85,27.95,552000.0,27.86,28.05,27.85,27.95,552000.0
2008-09-12 14:00:00,27.96,27.98,27.75,27.83,374000.0,27.96,27.98,27.75,27.83,374000.0
2008-09-12 14:10:00,27.82,27.9,27.8,27.86,167000.0,27.82,27.9,27.8,27.86,167000.0
2008-09-12 14:20:00,27.85,28.04,27.85,27.93,387000.0,27.85,28.04,27.85,27.93,387000.0
2008-09-12 14:30:00,27.94,27.97,27.8,27.95,253000.0,27.94,27.97,27.8,27.95,253000.0
2008-09-12 14:40:00,27.96,28.18,27.95,28.13,727000.0,27.96,28.18,27.95,28.13,727000.0
2008-09-12 14:50:00,28.17,28.4,28.07,28.36,1093000.0,28.17,28.4,28.07,28.36,1093000.0
2008-09-12 15:00:00,28.35,28.5,28.22,28.46,1071000.0,28.35,28.5,28.22,28.46,1071000.0
2008-09-12 15:10:00,28.46,28.6,28.4,28.42,1097000.0,28.46,28.6,28.4,28.42,1097000.0
2008-09-12 15:20:00,28.4,28.42,28.17,28.25,736000.0,28.4,28.42,28.17,28.25,736000.0
2008-09-12 15:30:00,28.25,28.29,27.95,28.09,763000.0,28.25,28.29,27.95,28.09,763000.0
2008-09-12 15:40:00,28.07,28.14,27.9,28.06,888000.0,28.07,28.14,27.9,28.06,888000.0
2008-09-12 15:50:00,28.06,28.25,27.99,28.24,1059000.0,28.06,28.25,27.99,28.24,1059000.0
2008-09-15 09:30:00,26.86,27.47,26.81,27.43,1822000.0,26.86,27.47,26.81,27.43,1822000.0
2008-09-15 09:40:00,27.39,27.85,27.3,27.36,1474000.0,27.39,27.85,27.3,27.36,1474000.0
2008-09-15 09:50:00,27.33,28.17,27.31,27.63,1580000.0,27.33,28.17,27.31,27.63,1580000.0
2008-09-15 10:00:00,27.62,28.08,27.54,27.69,990000.0,27.62,28.08,27.54,27.69,990000.0
2008-09-15 10:10:00,27.7,27.9,27.51,27.64,608000.0,27.7,27.9,27.51,27.64,608000.0
2008-09-15 10:20:00,27.65,28.0,27.64,27.89,622000.0,27.65,28.0,27.64,27.89,622000.0
2008-09-15 10:30:00,27.89,28.01,27.71,27.82,526000.0,27.89,28.01,27.71,27.82,526000.0
2008-09-15 10:40:00,27.84,27.9,27.65,27.84,468000.0,27.84,27.9,27.65,27.84,468000.0
2008-09-15 10:50:00,27.85,28.14,27.82,27.92,731000.0,27.85,28.14,27.82,27.92,731000.0
2008-09-15 11:00:00,27.96,28.02,27.77,27.85,545000.0,27.96,28.02,27.77,27.85,545000.0
2008-09-15 11:10:00,27.82,27.99,27.81,27.93,176000.0,27.82,27.99,27.81,27.93,176000.0
2008-09-15 11:20:00,27.98,28.18,27.7,27.7,975000.0,27.98,28.18,27.7,27.7,975000.0
2008-09-15 11:30:00,27.7,27.95,27.66,27.81,456000.0,27.7,27.95,27.66,27.81,456000.0
2008-09-15 11:40:00,27.81,27.93,27.77,27.9,421000.0,27.81,27.93,27.77,27.9,421000.0
2008-09-15 11:50:00,27.89,27.99,27.73,27.75,481000.0,27.89,27.99,27.73,27.75,481000.0
2008-09-15 12:00:00,27.75,27.86,27.64,27.65,418000.0,27.75,27.86,27.64,27.65,418000.0
2008-09-15 12:10:00,27.67,27.89,27.63,27.88,349000.0,27.67,27.89,27.63,27.88,349000.0
2008-09-15 12:20:00,27.9,27.94,27.78,27.82,289000.0,27.9,27.94,27.78,27.82,289000.0
2008-09-15 12:30:00,27.81,27.89,27.73,27.79,110000.0,27.81,27.89,27.73,27.79,110000.0
2008-09-15 12:40:00,27.8,27.9,27.72,27.84,191000.0,27.8,27.9,27.72,27.84,191000.0
2008-09-15 12:50:00,27.81,28.0,27.77,27.89,338000.0,27.81,28.0,27.77,27.89,338000.0
2008-09-15 13:00:00,27.87,27.99,27.85,27.91,222000.0,27.87,27.99,27.85,27.91,222000.0
2008-09-15 13:10:00,27.93,28.09,27.88,28.07,351000.0,27.93,28.09,27.88,28.07,351000.0
2008-09-15 13:20:00,28.09,28.39,28.08,28.35,935000.0,28.09,28.39,28.08,28.35,935000.0
2008-09-15 13:30:00,28.36,28.37,27.91,28.02,1052000.0,28.36,28.37,27.91,28.02,1052000.0
2008-09-15 13:40:00,28.03,28.04,27.77,27.85,532000.0,28.03,28.04,27.77,27.85,532000.0
2008-09-15 13:50:00,27.85,28.14,27.68,28.07,531000.0,27.85,28.14,27.68,28.07,531000.0
2008-09-15 14:00:00,28.07,28.22,28.03,28.04,384000.0,28.07,28.22,28.03,28.04,384000.0
2008-09-15 14:10:00,28.0,28.18,27.83,27.96,592000.0,28.0,28.18,27.83,27.96,592000.0
2008-09-15 14:20:00,27.93,28.15,27.86,28.0,431000.0,27.93,28.15,27.86,28.0,431000.0
2008-09-15 14:30:00,27.99,28.2,27.93,27.94,526000.0,27.99,28.2,27.93,27.94,526000.0
2008-09-15 14:40:00,27.95,27.97,27.6,27.72,636000.0,27.95,27.97,27.6,27.72,636000.0
2008-09-15 14:50:00,27.77,27.94,27.73,27.8,438000.0,27.77,27.94,27.73,27.8,438000.0
2008-09-15 15:00:00,27.78,27.78,27.3,27.31,670000.0,27.78,27.78,27.3,27.31,670000.0
2008-09-15 15:10:00,27.3,27.62,27.25,27.33,719000.0,27.3,27.62,27.25,27.33,719000.0
2008-09-15 15:20:00,27.31,27.45,27.11,27.24,976000.0,27.31,27.45,27.11,27.24,976000.0
2008-09-15 15:30:00,27.27,27.64,27.2,27.32,962000.0,27.27,27.64,27.2,27.32,962000.0
2008-09-15 15:40:00,27.32,27.67,27.24,27.5,832000.0,27.32,27.67,27.24,27.5,832000.0
2008-09-15 15:50:00,27.5,27.5,27.3,27.33,957000.0,27.5,27.5,27.3,27.33,957000.0
2008-09-16 09:30:00,26.7,27.89,26.7,27.22,1905000.0,26.7,27.89,26.7,27.22,1905000.0
2008-09-16 09:40:00,27.22,27.69,27.07,27.4,1291000.0,27.22,27.69,27.07,27.4,1291000.0
2008-09-16 09:50:00,27.43,27.45,26.71,26.83,1738000.0,27.43,27.45,26.71,26.83,1738000.0
2008-09-16 10:00:00,26.83,27.2,26.78,27.11,1057000.0,26.83,27.2,26.78,27.11,1057000.0
2008-09-16 10:10:00,27.11,27.5,27.04,27.07,1248000.0,27.11,27.5,27.04,27.07,1248000.0
2008-09-16 10:20:00,27.07,27.36,27.02,27.26,923000.0,27.07,27.36,27.02,27.26,923000.0
2008-09-16 10:30:00,27.26,27.4,26.93,26.95,825000.0,27.26,27.4,26.93,26.95,825000.0
2008-09-16 10:40:00,26.94,27.33,26.94,27.26,465000.0,26.94,27.33,26.94,27.26,465000.0
2008-09-16 10:50:00,27.28,27.45,27.07,27.37,787000.0,27.28,27.45,27.07,27.37,787000.0
2008-09-16 11:00:00,27.4,27.64,27.17,27.33,1648000.0,27.4,27.64,27.17,27.33,1648000.0
2008-09-16 11:10:00,27.3,27.55,27.25,27.44,975000.0,27.3,27.55,27.25,27.44,975000.0
2008-09-16 11:20:00,27.42,27.43,27.05,27.11,665000.0,27.42,27.43,27.05,27.11,665000.0
2008-09-16 11:30:00,27.1,27.36,27.09,27.34,271000.0,27.1,27.36,27.09,27.34,271000.0
2008-09-16 11:40:00,27.33,27.4,27.3,27.36,227000.0,27.33,27.4,27.3,27.36,227000.0
2008-09-16 11:50:00,27.35,27.57,27.33,27.49,484000.0,27.35,27.57,27.33,27.49,484000.0
2008-09-16 12:00:00,27.49,27.7,27.49,27.63,581000.0,27.49,27.7,27.49,27.63,581000.0
2008-09-16 12:10:00,27.63,27.73,27.57,27.68,401000.0,27.63,27.73,27.57,27.68,401000.0
2008-09-16 12:20:00,27.69,27.8,27.62,27.76,441000.0,27.69,27.8,27.62,27.76,441000.0
2008-09-16 12:30:00,27.77,27.77,27.61,27.66,268000.0,27.77,27.77,27.61,27.66,268000.0
2008-09-16 12:40:00,27.67,27.67,27.52,27.59,175000.0,27.67,27.67,27.52,27.59,175000.0
2008-09-16 12:50:00,27.59,27.73,27.59,27.72,226000.0,27.59,27.73,27.59,27.72,226000.0
2008-09-16 13:00:00,27.72,27.77,27.63,27.65,277000.0,27.72,27.77,27.63,27.65,277000.0
2008-09-16 13:10:00,27.65,27.71,27.46,27.48,388000.0,27.65,27.71,27.46,27.48,388000.0
2008-09-16 13:20:00,27.52,27.6,27.47,27.54,247000.0,27.52,27.6,27.47,27.54,247000.0
2008-09-16 13:30:00,27.54,27.57,27.48,27.55,153000.0,27.54,27.57,27.48,27.55,153000.0
2008-09-16 13:40:00,27.53,27.53,27.42,27.43,156000.0,27.53,27.53,27.42,27.43,156000.0
2008-09-16 13:50:00,27.47,27.66,27.44,27.64,207000.0,27.47,27.66,27.44,27.64,207000.0
2008-09-16 14:00:00,27.63,27.67,27.56,27.66,154000.0,27.63,27.67,27.56,27.66,154000.0
2008-09-16 14:10:00,27.63,27.63,27.01,27.03,1176000.0,27.63,27.63,27.01,27.03,1176000.0
2008-09-16 14:20:00,27.01,27.13,26.71,26.8,1530000.0,27.01,27.13,26.71,26.8,1530000.0
2008-09-16 14:30:00,26.83,27.15,26.2,26.81,1751000.0,26.83,27.15,26.2,26.81,1751000.0
2008-09-16 14:40:00,26.83,26.93,26.4,26.7,1689000.0,26.83,26.93,26.4,26.7,1689000.0
2008-09-16 14:50:00,26.76,27.05,26.75,27.02,1356000.0,26.76,27.05,26.75,27.02,1356000.0
2008-09-16 15:00:00,27.0,27.08,26.64,26.72,783000.0,27.0,27.08,26.64,26.72,783000.0
2008-09-16 15:10:00,26.73,27.02,26.69,27.02,998000.0,26.73,27.02,26.69,27.02,998000.0
2008-09-16 15:20:00,26.99,27.09,26.65,26.73,1179000.0,26.99,27.09,26.65,26.73,1179000.0
2008-09-16 15:30:00,26.75,26.86,26.61,26.82,1052000.0,26.75,26.86,26.61,26.82,1052000.0
2008-09-16 15:40:00,26.77,26.83,26.55,26.71,1338000.0,26.77,26.83,26.55,26.71,1338000.0
2008-09-16 15:50:00,26.71,26.83,26.6,26.64,1208000.0,26.71,26.83,26.6,26.64,1208000.0
2008-09-17 09:30:00,26.25,26.58,25.8,26.21,1615000.0,26.25,26.58,25.8,26.21,1615000.0
2008-09-17 09:40:00,26.25,26.56,26.08,26.45,806000.0,26.25,26.56,26.08,26.45,806000.0
2008-09-17 09:50:00,26.43,27.0,26.33,26.7,808000.0,26.43,27.0,26.33,26.7,808000.0
2008-09-17 10:00:00,26.65,26.84,26.35,26.51,850000.0,26.65,26.84,26.35,26.51,850000.0
2008-09-17 10:10:00,26.51,26.69,26.3,26.41,361000.0,26.51,26.69,26.3,26.41,361000.0
2008-09-17 10:20:00,26.39,26.46,26.25,26.4,245000.0,26.39,26.46,26.25,26.4,245000.0
2008-09-17 10:30:00,26.4,26.42,25.94,26.0,543000.0,26.4,26.42,25.94,26.0,543000.0
2008-09-17 10:40:00,26.0,26.27,25.97,26.14,470000.0,26.0,26.27,25.97,26.14,470000.0
2008-09-17 10:50:00,26.12,26.18,26.05,26.1,343000.0,26.12,26.18,26.05,26.1,343000.0
2008-09-17 11:00:00,26.12,26.16,25.69,25.73,941000.0,26.12,26.16,25.69,25.73,941000.0
2008-09-17 11:10:00,25.73,25.75,25.41,25.66,961000.0,25.73,25.75,25.41,25.66,961000.0
2008-09-17 11:20:00,25.68,25.78,25.15,25.18,982000.0,25.68,25.78,25.15,25.18,982000.0
2008-09-17 11:30:00,25.17,25.32,24.93,25.32,1489000.0,25.17,25.32,24.93,25.32,1489000.0
2008-09-17 11:40:00,25.3,25.42,25.18,25.39,655000.0,25.3,25.42,25.18,25.39,655000.0
2008-09-17 11:50:00,25.38,25.42,25.12,25.16,535000.0,25.38,25.42,25.12,25.16,535000.0
2008-09-17 12:00:00,25.14,25.18,24.91,25.0,649000.0,25.14,25.18,24.91,25.0,649000.0
2008-09-17 12:10:00,25.0,25.22,24.98,25.18,698000.0,25.0,25.22,24.98,25.18,698000.0
2008-09-17 12:20:00,25.21,25.43,25.18,25.23,309000.0,25.21,25.43,25.18,25.23,309000.0
2008-09-17 12:30:00,25.22,25.4,25.17,25.35,381000.0,25.22,25.4,25.17,25.35,381000.0
2008-09-17 12:40:00,25.33,25.5,25.29,25.38,317000.0,25.33,25.5,25.29,25.38,317000.0
2008-09-17 12:50:00,25.36,25.47,25.32,25.4,249000.0,25.36,25.47,25.32,25.4,249000.0
2008-09-17 13:00:00,25.39,25.6,25.34,25.45,360000.0,25.39,25.6,25.34,25.45,360000.0
2008-09-17 13:10:00,25.44,25.49,25.29,25.33,235000.0,25.44,25.49,25.29,25.33,235000.0
2008-09-17 13:20:00,25.32,25.39,25.1,25.1,284000.0,25.32,25.39,25.1,25.1,284000.0
2008-09-17 13:30:00,25.1,25.13,25.0,25.05,610000.0,25.1,25.13,25.0,25.05,610000.0
2008-09-17 13:40:00,25.05,25.06,24.77,24.81,840000.0,25.05,25.06,24.77,24.81,840000.0
2008-09-17 13:50:00,24.81,25.17,24.8,25.08,533000.0,24.81,25.17,24.8,25.08,533000.0
2008-09-17 14:00:00,25.01,25.45,25.01,25.42,581000.0,25.01,25.45,25.01,25.42,581000.0
2008-09-17 14:10:00,25.39,25.39,25.03,25.19,538000.0,25.39,25.39,25.03,25.19,538000.0
2008-09-17 14:20:00,25.2,25.72,25.13,25.72,852000.0,25.2,25.72,25.13,25.72,852000.0
2008-09-17 14:30:00,25.75,26.21,25.67,26.15,1529000.0,25.75,26.21,25.67,26.15,1529000.0
2008-09-17 14:40:00,26.15,26.4,26.04,26.35,1157000.0,26.15,26.4,26.04,26.35,1157000.0
2008-09-17 14:50:00,26.32,26.39,26.0,26.18,686000.0,26.32,26.39,26.0,26.18,686000.0
2008-09-17 15:00:00,26.15,26.39,26.11,26.28,774000.0,26.15,26.39,26.11,26.28,774000.0
2008-09-17 15:10:00,26.31,26.55,26.1,26.23,784000.0,26.31,26.55,26.1,26.23,784000.0
2008-09-17 15:20:00,26.24,26.24,26.0,26.11,567000.0,26.24,26.24,26.0,26.11,567000.0
2008-09-17 15:30:00,26.14,26.16,25.7,25.78,621000.0,26.14,26.16,25.7,25.78,621000.0
2008-09-17 15:40:00,25.79,25.99,25.79,25.82,551000.0,25.79,25.99,25.79,25.82,551000.0
2008-09-17 15:50:00,25.83,25.83,25.45,25.46,990000.0,25.83,25.83,25.45,25.46,990000.0
2008-09-18 09:30:00,25.97,26.3,25.71,25.94,1601000.0,25.97,26.3,25.71,25.94,1601000.0
2008-09-18 09:40:00,25.94,25.94,25.52,25.77,877000.0,25.94,25.94,25.52,25.77,877000.0
2008-09-18 09:50:00,25.75,26.1,25.73,25.92,524000.0,25.75,26.1,25.73,25.92,524000.0
2008-09-18 10:00:00,26.0,26.35,25.93,26.22,965000.0,26.0,26.35,25.93,26.22,965000.0
2008-09-18 10:10:00,26.21,26.24,25.98,26.08,515000.0,26.21,26.24,25.98,26.08,515000.0
2008-09-18 10:20:00,26.08,26.15,25.97,25.98,406000.0,26.08,26.15,25.97,25.98,406000.0
2008-09-18 10:30:00,25.98,26.08,25.72,25.96,514000.0,25.98,26.08,25.72,25.96,514000.0
2008-09-18 10:40:00,26.0,26.05,25.74,25.82,544000.0,26.0,26.05,25.74,25.82,544000.0
2008-09-18 10:50:00,25.84,25.86,25.42,25.55,755000.0,25.84,25.86,25.42,25.55,755000.0
2008-09-18 11:00:00,25.53,25.63,25.42,25.62,554000.0,25.53,25.63,25.42,25.62,554000.0
2008-09-18 11:10:00,25.64,25.64,25.15,25.15,814000.0,25.64,25.64,25.15,25.15,814000.0
2008-09-18 11:20:00,25.19,25.45,25.1,25.42,562000.0,25.19,25.45,25.1,25.42,562000.0
2008-09-18 11:30:00,25.46,25.49,25.15,25.18,525000.0,25.46,25.49,25.15,25.18,525000.0
2008-09-18 11:40:00,25.18,25.23,25.0,25.02,638000.0,25.18,25.23,25.0,25.02,638000.0
2008-09-18 11:50:00,25.05,25.05,24.59,24.77,1305000.0,25.05,25.05,24.59,24.77,1305000.0
2008-09-18 12:00:00,24.78,24.85,24.28,24.42,1297000.0,24.78,24.85,24.28,24.42,1297000.0
2008-09-18 12:10:00,24.42,24.65,24.36,24.6,808000.0,24.42,24.65,24.36,24.6,808000.0
2008-09-18 12:20:00,24.6,24.65,24.39,24.4,652000.0,24.6,24.65,24.39,24.4,652000.0
2008-09-18 12:30:00,24.41,24.44,24.15,24.18,928000.0,24.41,24.44,24.15,24.18,928000.0
2008-09-18 12:40:00,24.18,24.23,24.02,24.05,874000.0,24.18,24.23,24.02,24.05,874000.0
2008-09-18 12:50:00,24.02,24.07,23.66,23.7,1281000.0,24.02,24.07,23.66,23.7,1281000.0
2008-09-18 13:00:00,23.69,24.2,23.61,24.12,1012000.0,23.69,24.2,23.61,24.12,1012000.0
2008-09-18 13:10:00,24.15,24.45,23.9,24.26,1159000.0,24.15,24.45,23.9,24.26,1159000.0
2008-09-18 13:20:00,24.25,24.38,24.09,24.36,561000.0,24.25,24.38,24.09,24.36,561000.0
2008-09-18 13:30:00,24.35,24.75,24.3,24.62,898000.0,24.35,24.75,24.3,24.62,898000.0
2008-09-18 13:40:00,24.65,24.65,24.2,24.48,603000.0,24.65,24.65,24.2,24.48,603000.0
2008-09-18 13:50:00,24.54,24.65,24.31,24.54,489000.0,24.54,24.65,24.31,24.54,489000.0
2008-09-18 14:00:00,24.54,24.6,24.29,24.52,442000.0,24.54,24.6,24.29,24.52,442000.0
2008-09-18 14:10:00,24.51,24.65,24.42,24.45,384000.0,24.51,24.65,24.42,24.45,384000.0
2008-09-18 14:20:00,24.46,24.6,24.42,24.56,367000.0,24.46,24.6,24.42,24.56,367000.0
2008-09-18 14:30:00,24.55,24.67,24.3,24.37,630000.0,24.55,24.67,24.3,24.37,630000.0
2008-09-18 14:40:00,24.38,24.46,24.23,24.26,847000.0,24.38,24.46,24.23,24.26,847000.0
2008-09-18 14:50:00,24.24,24.35,24.02,24.18,822000.0,24.24,24.35,24.02,24.18,822000.0
2008-09-18 15:00:00,24.17,24.87,24.17,24.74,2608000.0,24.17,24.87,24.17,24.74,2608000.0
2008-09-18 15:10:00,24.73,25.2,24.72,25.12,1474000.0,24.73,25.2,24.72,25.12,1474000.0
2008-09-18 15:20:00,25.1,25.76,25.06,25.53,1613000.0,25.1,25.76,25.06,25.53,1613000.0
2008-09-18 15:30:00,25.46,26.3,25.4,26.03,1657000.0,25.46,26.3,25.4,26.03,1657000.0
2008-09-18 15:40:00,26.03,26.48,26.03,26.41,1968000.0,26.03,26.48,26.03,26.41,1968000.0
2008-09-18 15:50:00,26.48,27.73,26.39,27.72,5130000.0,26.48,27.73,26.39,27.72,5130000.0
2008-09-19 09:30:00,31.0,31.08,28.1,28.92,4301000.0,31.0,31.08,28.1,28.92,4301000.0
2008-09-19 09:40:00,28.87,29.5,28.6,28.97,1699000.0,28.87,29.5,28.6,28.97,1699000.0
2008-09-19 09:50:00,28.96,29.25,28.4,28.47,1547000.0,28.96,29.25,28.4,28.47,1547000.0
2008-09-19 10:00:00,28.46,28.81,28.05,28.19,1492000.0,28.46,28.81,28.05,28.19,1492000.0
2008-09-19 10:10:00,28.16,29.24,28.16,29.2,1138000.0,28.16,29.24,28.16,29.2,1138000.0
2008-09-19 10:20:00,29.18,29.18,28.72,29.15,716000.0,29.18,29.18,28.72,29.15,716000.0
2008-09-19 10:30:00,29.08,29.47,29.01,29.21,1053000.0,29.08,29.47,29.01,29.21,1053000.0
2008-09-19 10:40:00,29.24,29.25,28.7,28.88,912000.0,29.24,29.25,28.7,28.88,912000.0
2008-09-19 10:50:00,28.86,28.9,28.64,28.8,482000.0,28.86,28.9,28.64,28.8,482000.0
2008-09-19 11:00:00,28.81,29.2,28.8,29.02,776000.0,28.81,29.2,28.8,29.02,776000.0
2008-09-19 11:10:00,29.03,29.27,28.91,29.23,658000.0,29.03,29.27,28.91,29.23,658000.0
2008-09-19 11:20:00,29.24,29.3,28.88,29.06,448000.0,29.24,29.3,28.88,29.06,448000.0
2008-09-19 11:30:00,29.06,29.06,28.97,29.01,255000.0,29.06,29.06,28.97,29.01,255000.0
2008-09-19 11:40:00,29.04,29.37,29.04,29.25,675000.0,29.04,29.37,29.04,29.25,675000.0
2008-09-19 11:50:00,29.25,29.39,29.17,29.36,410000.0,29.25,29.39,29.17,29.36,410000.0
2008-09-19 12:00:00,29.33,29.74,29.25,29.74,669000.0,29.33,29.74,29.25,29.74,669000.0
2008-09-19 12:10:00,29.72,29.74,29.45,29.54,531000.0,29.72,29.74,29.45,29.54,531000.0
2008-09-19 12:20:00,29.51,29.7,29.43,29.69,418000.0,29.51,29.7,29.43,29.69,418000.0
2008-09-19 12:30:00,29.69,29.72,29.5,29.62,332000.0,29.69,29.72,29.5,29.62,332000.0
2008-09-19 12:40:00,29.62,29.62,29.34,29.51,625000.0,29.62,29.62,29.34,29.51,625000.0
2008-09-19 12:50:00,29.48,29.51,29.44,29.49,436000.0,29.48,29.51,29.44,29.49,436000.0
2008-09-19 13:00:00,29.48,29.53,29.29,29.31,376000.0,29.48,29.53,29.29,29.31,376000.0
2008-09-19 13:10:00,29.27,29.28,29.13,29.28,431000.0,29.27,29.28,29.13,29.28,431000.0
2008-09-19 13:20:00,29.26,29.51,29.2,29.46,373000.0,29.26,29.51,29.2,29.46,373000.0
2008-09-19 13:30:00,29.46,29.46,29.25,29.32,222000.0,29.46,29.46,29.25,29.32,222000.0
2008-09-19 13:40:00,29.32,29.34,29.13,29.23,338000.0,29.32,29.34,29.13,29.23,338000.0
2008-09-19 13:50:00,29.26,29.28,29.16,29.18,145000.0,29.26,29.28,29.16,29.18,145000.0
2008-09-19 14:00:00,29.21,29.22,29.05,29.1,504000.0,29.21,29.22,29.05,29.1,504000.0
2008-09-19 14:10:00,29.13,29.17,28.95,29.01,537000.0,29.13,29.17,28.95,29.01,537000.0
2008-09-19 14:20:00,29.0,29.22,29.0,29.19,217000.0,29.0,29.22,29.0,29.19,217000.0
2008-09-19 14:30:00,29.22,29.27,28.99,29.11,345000.0,29.22,29.27,28.99,29.11,345000.0
2008-09-19 14:40:00,29.08,29.34,29.08,29.19,460000.0,29.08,29.34,29.08,29.19,460000.0
2008-09-19 14:50:00,29.19,29.27,29.01,29.15,434000.0,29.19,29.27,29.01,29.15,434000.0
2008-09-19 15:00:00,29.15,29.28,29.05,29.17,460000.0,29.15,29.28,29.05,29.17,460000.0
2008-09-19 15:10:00,29.2,29.3,29.05,29.05,607000.0,29.2,29.3,29.05,29.05,607000.0
2008-09-19 15:20:00,29.03,29.34,29.01,29.27,834000.0,29.03,29.34,29.01,29.27,834000.0
2008-09-19 15:30:00,29.24,29.3,29.05,29.16,802000.0,29.24,29.3,29.05,29.16,802000.0
2008-09-19 15:40:00,29.17,29.27,29.11,29.15,956000.0,29.17,29.27,29.11,29.15,956000.0
2008-09-19 15:50:00,29.15,29.23,28.85,28.98,1936000.0,29.15,29.23,28.85,28.98,1936000.0
2008-09-22 09:30:00,29.15,29.35,28.8,29.26,1133000.0,29.15,29.35,28.8,29.26,1133000.0
2008-09-22 09:40:00,29.31,29.35,28.83,29.0,608000.0,29.31,29.35,28.83,29.0,608000.0
2008-09-22 09:50:00,28.95,29.01,28.7,29.0,454000.0,28.95,29.01,28.7,29.0,454000.0
2008-09-22 10:00:00,29.0,29.04,28.61,28.68,268000.0,29.0,29.04,28.61,28.68,268000.0
2008-09-22 10:10:00,28.67,29.0,28.51,28.55,534000.0,28.67,29.0,28.51,28.55,534000.0
2008-09-22 10:20:00,28.55,28.58,28.45,28.54,433000.0,28.55,28.58,28.45,28.54,433000.0
2008-09-22 10:30:00,28.54,28.72,28.51,28.6,345000.0,28.54,28.72,28.51,28.6,345000.0
2008-09-22 10:40:00,28.6,28.93,28.58,28.85,500000.0,28.6,28.93,28.58,28.85,500000.0
2008-09-22 10:50:00,28.85,29.0,28.82,28.86,280000.0,28.85,29.0,28.82,28.86,280000.0
2008-09-22 11:00:00,28.88,28.99,28.69,28.76,344000.0,28.88,28.99,28.69,28.76,344000.0
2008-09-22 11:10:00,28.76,28.79,28.62,28.66,107000.0,28.76,28.79,28.62,28.66,107000.0
2008-09-22 11:20:00,28.66,28.68,28.45,28.58,327000.0,28.66,28.68,28.45,28.58,327000.0
2008-09-22 11:30:00,28.59,28.67,28.46,28.55,123000.0,28.59,28.67,28.46,28.55,123000.0
2008-09-22 11:40:00,28.53,28.54,28.04,28.23,695000.0,28.53,28.54,28.04,28.23,695000.0
2008-09-22 11:50:00,28.23,28.37,28.13,28.31,182000.0,28.23,28.37,28.13,28.31,182000.0
2008-09-22 12:00:00,28.31,28.49,28.2,28.43,221000.0,28.31,28.49,28.2,28.43,221000.0
2008-09-22 12:10:00,28.4,28.44,28.29,28.36,304000.0,28.4,28.44,28.29,28.36,304000.0
2008-09-22 12:20:00,28.34,28.4,28.24,28.28,199000.0,28.34,28.4,28.24,28.28,199000.0
2008-09-22 12:30:00,28.31,28.33,28.24,28.27,219000.0,28.31,28.33,28.24,28.27,219000.0
2008-09-22 12:40:00,28.27,28.28,28.16,28.23,106000.0,28.27,28.28,28.16,28.23,106000.0
2008-09-22 12:50:00,28.21,28.25,28.13,28.18,225000.0,28.21,28.25,28.13,28.18,225000.0
2008-09-22 13:00:00,28.18,28.25,28.07,28.14,347000.0,28.18,28.25,28.07,28.14,347000.0
2008-09-22 13:10:00,28.14,28.21,27.99,28.05,433000.0,28.14,28.21,27.99,28.05,433000.0
2008-09-22 13:20:00,28.05,28.05,27.77,27.8,576000.0,28.05,28.05,27.77,27.8,576000.0
2008-09-22 13:30:00,27.82,28.01,27.6,27.7,520000.0,27.82,28.01,27.6,27.7,520000.0
2008-09-22 13:40:00,27.74,27.91,27.7,27.73,384000.0,27.74,27.91,27.7,27.73,384000.0
2008-09-22 13:50:00,27.74,28.09,27.68,27.86,296000.0,27.74,28.09,27.68,27.86,296000.0
2008-09-22 14:00:00,27.88,27.92,27.68,27.82,198000.0,27.88,27.92,27.68,27.82,198000.0
2008-09-22 14:10:00,27.83,28.03,27.8,27.85,289000.0,27.83,28.03,27.8,27.85,289000.0
2008-09-22 14:20:00,27.83,27.87,27.55,27.57,392000.0,27.83,27.87,27.55,27.57,392000.0
2008-09-22 14:30:00,27.62,27.79,27.62,27.71,297000.0,27.62,27.79,27.62,27.71,297000.0
2008-09-22 14:40:00,27.73,27.74,27.4,27.51,602000.0,27.73,27.74,27.4,27.51,602000.0
2008-09-22 14:50:00,27.51,27.51,27.31,27.41,400000.0,27.51,27.51,27.31,27.41,400000.0
2008-09-22 15:00:00,27.41,27.55,27.3,27.33,426000.0,27.41,27.55,27.3,27.33,426000.0
2008-09-22 15:10:00,27.31,27.36,27.18,27.19,601000.0,27.31,27.36,27.18,27.19,601000.0
2008-09-22 15:20:00,27.21,27.35,27.0,27.01,743000.0,27.21,27.35,27.0,27.01,743000.0
2008-09-22 15:30:00,27.02,27.15,26.81,26.83,951000.0,27.02,27.15,26.81,26.83,951000.0
2008-09-22 15:40:00,26.81,26.9,26.66,26.74,1000000.0,26.81,26.9,26.66,26.74,1000000.0
2008-09-22 15:50:00,26.73,26.97,26.56,26.93,1359000.0,26.73,26.97,26.56,26.93,1359000.0
2008-09-23 09:30:00,27.12,27.4,26.8,27.27,1437000.0,27.12,27.4,26.8,27.27,1437000.0
2008-09-23 09:40:00,27.29,27.5,27.19,27.48,926000.0,27.29,27.5,27.19,27.48,926000.0
2008-09-23 09:50:00,27.47,27.59,27.36,27.48,842000.0,27.47,27.59,27.36,27.48,842000.0
2008-09-23 10:00:00,27.48,27.77,27.48,27.62,956000.0,27.48,27.77,27.48,27.62,956000.0
2008-09-23 10:10:00,27.6,27.7,27.45,27.59,581000.0,27.6,27.7,27.45,27.59,581000.0
2008-09-23 10:20:00,27.59,27.76,27.53,27.6,486000.0,27.59,27.76,27.53,27.6,486000.0
2008-09-23 10:30:00,27.64,27.7,27.52,27.57,420000.0,27.64,27.7,27.52,27.57,420000.0
2008-09-23 10:40:00,27.55,27.55,27.26,27.37,690000.0,27.55,27.55,27.26,27.37,690000.0
2008-09-23 10:50:00,27.37,27.59,27.25,27.44,612000.0,27.37,27.59,27.25,27.44,612000.0
2008-09-23 11:00:00,27.44,27.65,27.37,27.61,299000.0,27.44,27.65,27.37,27.61,299000.0
2008-09-23 11:10:00,27.62,27.65,27.51,27.64,255000.0,27.62,27.65,27.51,27.64,255000.0
2008-09-23 11:20:00,27.6,27.63,27.4,27.43,123000.0,27.6,27.63,27.4,27.43,123000.0
2008-09-23 11:30:00,27.42,27.53,27.35,27.39,144000.0,27.42,27.53,27.35,27.39,144000.0
2008-09-23 11:40:00,27.39,27.44,27.2,27.32,361000.0,27.39,27.44,27.2,27.32,361000.0
2008-09-23 11:50:00,27.33,27.38,27.18,27.25,205000.0,27.33,27.38,27.18,27.25,205000.0
2008-09-23 12:00:00,27.2,27.24,26.86,26.9,664000.0,27.2,27.24,26.86,26.9,664000.0
2008-09-23 12:10:00,26.93,27.05,26.41,26.43,902000.0,26.93,27.05,26.41,26.43,902000.0
2008-09-23 12:20:00,26.43,26.64,26.31,26.44,466000.0,26.43,26.64,26.31,26.44,466000.0
2008-09-23 12:30:00,26.44,26.57,26.4,26.5,338000.0,26.44,26.57,26.4,26.5,338000.0
2008-09-23 12:40:00,26.5,26.5,26.24,26.47,666000.0,26.5,26.5,26.24,26.47,666000.0
2008-09-23 12:50:00,26.46,26.57,26.3,26.41,425000.0,26.46,26.57,26.3,26.41,425000.0
2008-09-23 13:00:00,26.41,26.49,26.21,26.25,280000.0,26.41,26.49,26.21,26.25,280000.0
2008-09-23 13:10:00,26.27,26.37,26.15,26.35,367000.0,26.27,26.37,26.15,26.35,367000.0
2008-09-23 13:20:00,26.35,26.53,26.33,26.43,256000.0,26.35,26.53,26.33,26.43,256000.0
2008-09-23 13:30:00,26.39,26.47,26.14,26.3,459000.0,26.39,26.47,26.14,26.3,459000.0
2008-09-23 13:40:00,26.33,26.5,26.33,26.39,288000.0,26.33,26.5,26.33,26.39,288000.0
2008-09-23 13:50:00,26.37,26.77,26.25,26.68,379000.0,26.37,26.77,26.25,26.68,379000.0
2008-09-23 14:00:00,26.68,26.99,26.45,26.93,471000.0,26.68,26.99,26.45,26.93,471000.0
2008-09-23 14:10:00,26.95,26.97,26.71,26.84,449000.0,26.95,26.97,26.71,26.84,449000.0
2008-09-23 14:20:00,26.84,27.23,26.8,27.19,700000.0,26.84,27.23,26.8,27.19,700000.0
2008-09-23 14:30:00,27.21,27.36,27.1,27.27,749000.0,27.21,27.36,27.1,27.27,749000.0
2008-09-23 14:40:00,27.23,27.5,27.02,27.36,873000.0,27.23,27.5,27.02,27.36,873000.0
2008-09-23 14:50:00,27.35,27.6,27.26,27.32,475000.0,27.35,27.6,27.26,27.32,475000.0
2008-09-23 15:00:00,27.26,27.59,27.26,27.54,596000.0,27.26,27.59,27.26,27.54,596000.0
2008-09-23 15:10:00,27.5,27.59,27.3,27.45,684000.0,27.5,27.59,27.3,27.45,684000.0
2008-09-23 15:20:00,27.46,27.51,26.9,27.12,759000.0,27.46,27.51,26.9,27.12,759000.0
2008-09-23 15:30:00,27.08,27.21,26.81,26.9,712000.0,27.08,27.21,26.81,26.9,712000.0
2008-09-23 15:40:00,26.91,27.1,26.52,26.76,798000.0,26.91,27.1,26.52,26.76,798000.0
2008-09-23 15:50:00,26.78,26.8,26.3,26.38,1387000.0,26.78,26.8,26.3,26.38,1387000.0
2008-09-24 09:30:00,26.8,26.96,26.55,26.91,1193000.0,26.8,26.96,26.55,26.91,1193000.0
2008-09-24 09:40:00,26.89,26.94,26.4,26.68,1136000.0,26.89,26.94,26.4,26.68,1136000.0
2008-09-24 09:50:00,26.66,26.85,26.39,26.8,449000.0,26.66,26.85,26.39,26.8,449000.0
2008-09-24 10:00:00,26.85,26.89,26.6,26.71,515000.0,26.85,26.89,26.6,26.71,515000.0
2008-09-24 10:10:00,26.76,27.0,26.66,26.85,571000.0,26.76,27.0,26.66,26.85,571000.0
2008-09-24 10:20:00,26.81,26.85,26.68,26.84,213000.0,26.81,26.85,26.68,26.84,213000.0
2008-09-24 10:30:00,26.84,27.0,26.8,26.98,501000.0,26.84,27.0,26.8,26.98,501000.0
2008-09-24 10:40:00,26.98,27.14,26.91,27.1,477000.0,26.98,27.14,26.91,27.1,477000.0
2008-09-24 10:50:00,27.09,27.2,27.01,27.17,423000.0,27.09,27.2,27.01,27.17,423000.0
2008-09-24 11:00:00,27.17,27.17,26.86,26.9,572000.0,27.17,27.17,26.86,26.9,572000.0
2008-09-24 11:10:00,26.9,27.07,26.86,26.96,223000.0,26.9,27.07,26.86,26.96,223000.0
2008-09-24 11:20:00,26.95,27.15,26.83,27.15,149000.0,26.95,27.15,26.83,27.15,149000.0
2008-09-24 11:30:00,27.13,27.13,26.9,26.9,180000.0,27.13,27.13,26.9,26.9,180000.0
2008-09-24 11:40:00,26.9,26.91,26.65,26.65,495000.0,26.9,26.91,26.65,26.65,495000.0
2008-09-24 11:50:00,26.66,26.81,26.5,26.55,519000.0,26.66,26.81,26.5,26.55,519000.0
2008-09-24 12:00:00,26.57,26.71,26.54,26.69,333000.0,26.57,26.71,26.54,26.69,333000.0
2008-09-24 12:10:00,26.69,26.85,26.68,26.79,191000.0,26.69,26.85,26.68,26.79,191000.0
2008-09-24 12:20:00,26.79,26.83,26.65,26.73,407000.0,26.79,26.83,26.65,26.73,407000.0
2008-09-24 12:30:00,26.76,26.8,26.66,26.69,138000.0,26.76,26.8,26.66,26.69,138000.0
2008-09-24 12:40:00,26.68,26.8,26.68,26.75,391000.0,26.68,26.8,26.68,26.75,391000.0
2008-09-24 12:50:00,26.77,27.01,26.73,26.85,253000.0,26.77,27.01,26.73,26.85,253000.0
2008-09-24 13:00:00,26.85,26.96,26.8,26.96,48000.0,26.85,26.96,26.8,26.96,48000.0
2008-09-24 13:10:00,26.98,27.38,26.95,27.38,758000.0,26.98,27.38,26.95,27.38,758000.0
2008-09-24 13:20:00,27.38,27.69,27.31,27.63,969000.0,27.38,27.69,27.31,27.63,969000.0
2008-09-24 13:30:00,27.63,27.86,27.53,27.61,842000.0,27.63,27.86,27.53,27.61,842000.0
2008-09-24 13:40:00,27.65,27.71,27.44,27.64,542000.0,27.65,27.71,27.44,27.64,542000.0
2008-09-24 13:50:00,27.62,27.64,27.38,27.47,422000.0,27.62,27.64,27.38,27.47,422000.0
2008-09-24 14:00:00,27.46,27.54,27.26,27.51,459000.0,27.46,27.54,27.26,27.51,459000.0
2008-09-24 14:10:00,27.5,27.51,27.09,27.22,824000.0,27.5,27.51,27.09,27.22,824000.0
2008-09-24 14:20:00,27.22,27.26,27.01,27.13,563000.0,27.22,27.26,27.01,27.13,563000.0
2008-09-24 14:30:00,27.09,27.4,27.05,27.21,620000.0,27.09,27.4,27.05,27.21,620000.0
2008-09-24 14:40:00,27.21,27.32,27.05,27.21,373000.0,27.21,27.32,27.05,27.21,373000.0
2008-09-24 14:50:00,27.18,27.34,26.9,26.96,403000.0,27.18,27.34,26.9,26.96,403000.0
2008-09-24 15:00:00,26.96,27.06,26.64,27.06,540000.0,26.96,27.06,26.64,27.06,540000.0
2008-09-24 15:10:00,27.09,27.09,26.68,26.68,298000.0,27.09,27.09,26.68,26.68,298000.0
2008-09-24 15:20:00,26.7,26.78,26.46,26.62,815000.0,26.7,26.78,26.46,26.62,815000.0
2008-09-24 15:30:00,26.63,26.86,26.52,26.53,432000.0,26.63,26.86,26.52,26.53,432000.0
2008-09-24 15:40:00,26.57,26.57,26.2,26.46,944000.0,26.57,26.57,26.2,26.46,944000.0
2008-09-24 15:50:00,26.47,26.79,26.32,26.77,981000.0,26.47,26.79,26.32,26.77,981000.0
2008-09-25 09:30:00,26.72,26.92,26.54,26.64,1163000.0,26.72,26.92,26.54,26.64,1163000.0
2008-09-25 09:40:00,26.67,27.2,26.58,27.09,893000.0,26.67,27.2,26.58,27.09,893000.0
2008-09-25 09:50:00,27.06,27.1,26.95,26.97,664000.0,27.06,27.1,26.95,26.97,664000.0
2008-09-25 10:00:00,26.97,27.25,26.72,27.15,820000.0,26.97,27.25,26.72,27.15,820000.0
2008-09-25 10:10:00,27.08,27.14,26.82,27.06,552000.0,27.08,27.14,26.82,27.06,552000.0
2008-09-25 10:20:00,27.01,27.16,26.99,27.07,395000.0,27.01,27.16,26.99,27.07,395000.0
2008-09-25 10:30:00,27.07,27.16,26.83,27.02,477000.0,27.07,27.16,26.83,27.02,477000.0
2008-09-25 10:40:00,27.0,27.1,26.9,26.95,373000.0,27.0,27.1,26.9,26.95,373000.0
2008-09-25 10:50:00,26.99,27.09,26.93,26.95,462000.0,26.99,27.09,26.93,26.95,462000.0
2008-09-25 11:00:00,26.98,27.05,26.84,26.93,309000.0,26.98,27.05,26.84,26.93,309000.0
2008-09-25 11:10:00,26.92,26.97,26.69,26.71,533000.0,26.92,26.97,26.69,26.71,533000.0
2008-09-25 11:20:00,26.68,26.93,26.68,26.93,274000.0,26.68,26.93,26.68,26.93,274000.0
2008-09-25 11:30:00,26.88,26.94,26.7,26.78,365000.0,26.88,26.94,26.7,26.78,365000.0
2008-09-25 11:40:00,26.78,27.0,26.77,26.93,353000.0,26.78,27.0,26.77,26.93,353000.0
2008-09-25 11:50:00,26.9,26.98,26.8,26.84,454000.0,26.9,26.98,26.8,26.84,454000.0
2008-09-25 12:00:00,26.84,26.92,26.8,26.81,189000.0,26.84,26.92,26.8,26.81,189000.0
2008-09-25 12:10:00,26.82,27.02,26.8,27.01,344000.0,26.82,27.02,26.8,27.01,344000.0
2008-09-25 12:20:00,27.01,27.15,26.93,27.11,502000.0,27.01,27.15,26.93,27.11,502000.0
2008-09-25 12:30:00,27.14,27.42,27.12,27.4,777000.0,27.14,27.42,27.12,27.4,777000.0
2008-09-25 12:40:00,27.4,27.47,27.34,27.45,423000.0,27.4,27.47,27.34,27.45,423000.0
2008-09-25 12:50:00,27.45,27.89,27.45,27.81,1151000.0,27.45,27.89,27.45,27.81,1151000.0
2008-09-25 13:00:00,27.82,27.97,27.65,27.75,864000.0,27.82,27.97,27.65,27.75,864000.0
2008-09-25 13:10:00,27.72,27.78,27.56,27.7,389000.0,27.72,27.78,27.56,27.7,389000.0
2008-09-25 13:20:00,27.7,27.75,27.55,27.67,385000.0,27.7,27.75,27.55,27.67,385000.0
2008-09-25 13:30:00,27.67,27.88,27.62,27.83,472000.0,27.67,27.88,27.62,27.83,472000.0
2008-09-25 13:40:00,27.83,27.83,27.6,27.61,359000.0,27.83,27.83,27.6,27.61,359000.0
2008-09-25 13:50:00,27.65,27.65,27.35,27.52,604000.0,27.65,27.65,27.35,27.52,604000.0
2008-09-25 14:00:00,27.55,27.59,27.4,27.54,344000.0,27.55,27.59,27.4,27.54,344000.0
2008-09-25 14:10:00,27.56,27.57,27.3,27.34,491000.0,27.56,27.57,27.3,27.34,491000.0
2008-09-25 14:20:00,27.34,27.44,27.02,27.26,552000.0,27.34,27.44,27.02,27.26,552000.0
2008-09-25 14:30:00,27.3,27.6,27.3,27.59,390000.0,27.3,27.6,27.3,27.59,390000.0
2008-09-25 14:40:00,27.59,27.59,27.31,27.35,369000.0,27.59,27.59,27.31,27.35,369000.0
2008-09-25 14:50:00,27.32,27.55,27.27,27.48,315000.0,27.32,27.55,27.27,27.48,315000.0
2008-09-25 15:00:00,27.44,27.65,27.42,27.62,373000.0,27.44,27.65,27.42,27.62,373000.0
2008-09-25 15:10:00,27.6,27.8,27.53,27.78,439000.0,27.6,27.8,27.53,27.78,439000.0
2008-09-25 15:20:00,27.77,27.83,27.62,27.7,510000.0,27.77,27.83,27.62,27.7,510000.0
2008-09-25 15:30:00,27.72,27.8,27.53,27.68,422000.0,27.72,27.8,27.53,27.68,422000.0
2008-09-25 15:40:00,27.67,27.67,27.4,27.47,711000.0,27.67,27.67,27.4,27.47,711000.0
2008-09-25 15:50:00,27.47,27.83,27.46,27.55,1816000.0,27.47,27.83,27.46,27.55,1816000.0
2008-09-26 09:30:00,26.6,26.74,26.2,26.35,1622000.0,26.6,26.74,26.2,26.35,1622000.0
2008-09-26 09:40:00,26.35,26.44,26.11,26.22,1199000.0,26.35,26.44,26.11,26.22,1199000.0
2008-09-26 09:50:00,26.21,26.43,26.15,26.36,993000.0,26.21,26.43,26.15,26.36,993000.0
2008-09-26 10:00:00,26.36,26.6,26.31,26.34,889000.0,26.36,26.6,26.31,26.34,889000.0
2008-09-26 10:10:00,26.35,26.44,26.27,26.37,531000.0,26.35,26.44,26.27,26.37,531000.0
2008-09-26 10:20:00,26.39,26.53,26.3,26.34,582000.0,26.39,26.53,26.3,26.34,582000.0
2008-09-26 10:30:00,26.33,26.36,26.12,26.29,567000.0,26.33,26.36,26.12,26.29,567000.0
2008-09-26 10:40:00,26.29,26.38,26.12,26.2,394000.0,26.29,26.38,26.12,26.2,394000.0
2008-09-26 10:50:00,26.2,26.59,26.16,26.43,625000.0,26.2,26.59,26.16,26.43,625000.0
2008-09-26 11:00:00,26.44,26.49,26.34,26.39,232000.0,26.44,26.49,26.34,26.39,232000.0
2008-09-26 11:10:00,26.4,26.44,26.14,26.27,531000.0,26.4,26.44,26.14,26.27,531000.0
2008-09-26 11:20:00,26.26,26.26,25.73,26.06,1104000.0,26.26,26.26,25.73,26.06,1104000.0
2008-09-26 11:30:00,26.07,26.24,26.01,26.02,377000.0,26.07,26.24,26.01,26.02,377000.0
2008-09-26 11:40:00,26.04,26.1,26.01,26.06,133000.0,26.04,26.1,26.01,26.06,133000.0
2008-09-26 11:50:00,26.05,26.05,25.87,25.97,464000.0,26.05,26.05,25.87,25.97,464000.0
2008-09-26 12:00:00,25.96,26.0,25.86,25.88,362000.0,25.96,26.0,25.86,25.88,362000.0
2008-09-26 12:10:00,25.91,25.93,25.73,25.75,317000.0,25.91,25.93,25.73,25.75,317000.0
2008-09-26 12:20:00,25.73,25.84,25.66,25.69,551000.0,25.73,25.84,25.66,25.69,551000.0
2008-09-26 12:30:00,25.71,25.85,25.56,25.59,671000.0,25.71,25.85,25.56,25.59,671000.0
2008-09-26 12:40:00,25.59,25.77,25.59,25.7,572000.0,25.59,25.77,25.59,25.7,572000.0
2008-09-26 12:50:00,25.68,25.9,25.68,25.9,451000.0,25.68,25.9,25.68,25.9,451000.0
2008-09-26 13:00:00,25.91,26.04,25.9,26.04,351000.0,25.91,26.04,25.9,26.04,351000.0
2008-09-26 13:10:00,26.01,26.28,26.01,26.08,839000.0,26.01,26.28,26.01,26.08,839000.0
2008-09-26 13:20:00,26.12,26.39,26.1,26.2,595000.0,26.12,26.39,26.1,26.2,595000.0
2008-09-26 13:30:00,26.23,26.24,26.01,26.05,386000.0,26.23,26.24,26.01,26.05,386000.0
2008-09-26 13:40:00,26.08,26.17,26.01,26.02,548000.0,26.08,26.17,26.01,26.02,548000.0
2008-09-26 13:50:00,26.04,26.07,25.83,25.95,853000.0,26.04,26.07,25.83,25.95,853000.0
2008-09-26 14:00:00,25.94,25.94,25.71,25.75,401000.0,25.94,25.94,25.71,25.75,401000.0
2008-09-26 14:10:00,25.7,25.95,25.7,25.91,443000.0,25.7,25.95,25.7,25.91,443000.0
2008-09-26 14:20:00,25.92,25.94,25.68,25.72,381000.0,25.92,25.94,25.68,25.72,381000.0
2008-09-26 14:30:00,25.72,25.94,25.69,25.91,340000.0,25.72,25.94,25.69,25.91,340000.0
2008-09-26 14:40:00,25.91,26.0,25.81,25.9,245000.0,25.91,26.0,25.81,25.9,245000.0
2008-09-26 14:50:00,25.9,25.93,25.8,25.84,299000.0,25.9,25.93,25.8,25.84,299000.0
2008-09-26 15:00:00,25.83,25.84,25.46,25.54,821000.0,25.83,25.84,25.46,25.54,821000.0
2008-09-26 15:10:00,25.57,25.77,25.55,25.67,349000.0,25.57,25.77,25.55,25.67,349000.0
2008-09-26 15:20:00,25.7,26.13,25.67,26.01,802000.0,25.7,26.13,25.67,26.01,802000.0
2008-09-26 15:30:00,25.98,26.05,25.9,25.96,371000.0,25.98,26.05,25.9,25.96,371000.0
2008-09-26 15:40:00,25.98,26.2,25.94,26.08,710000.0,25.98,26.2,25.94,26.08,710000.0
2008-09-26 15:50:00,26.08,26.16,26.03,26.09,880000.0,26.08,26.16,26.03,26.09,880000.0
2008-09-29 09:30:00,25.01,25.24,24.54,24.68,1227000.0,25.01,25.24,24.54,24.68,1227000.0
2008-09-29 09:40:00,24.61,24.61,24.05,24.19,1064000.0,24.61,24.61,24.05,24.19,1064000.0
2008-09-29 09:50:00,24.25,24.35,23.96,24.33,1014000.0,24.25,24.35,23.96,24.33,1014000.0
2008-09-29 10:00:00,24.3,24.48,23.72,23.72,1128000.0,24.3,24.48,23.72,23.72,1128000.0
2008-09-29 10:10:00,23.73,24.1,23.59,23.76,1253000.0,23.73,24.1,23.59,23.76,1253000.0
2008-09-29 10:20:00,23.73,24.06,23.69,23.97,552000.0,23.73,24.06,23.69,23.97,552000.0
2008-09-29 10:30:00,23.92,24.15,23.82,24.11,398000.0,23.92,24.15,23.82,24.11,398000.0
2008-09-29 10:40:00,24.1,24.25,23.8,24.25,537000.0,24.1,24.25,23.8,24.25,537000.0
2008-09-29 10:50:00,24.26,24.3,24.03,24.13,347000.0,24.26,24.3,24.03,24.13,347000.0
2008-09-29 11:00:00,24.18,24.3,23.96,24.24,494000.0,24.18,24.3,23.96,24.24,494000.0
2008-09-29 11:10:00,24.25,24.3,24.02,24.19,481000.0,24.25,24.3,24.02,24.19,481000.0
2008-09-29 11:20:00,24.19,24.29,23.9,23.91,388000.0,24.19,24.29,23.9,23.91,388000.0
2008-09-29 11:30:00,23.93,23.94,23.65,23.71,722000.0,23.93,23.94,23.65,23.71,722000.0
2008-09-29 11:40:00,23.7,23.71,23.5,23.65,862000.0,23.7,23.71,23.5,23.65,862000.0
2008-09-29 11:50:00,23.65,23.78,23.54,23.66,430000.0,23.65,23.78,23.54,23.66,430000.0
2008-09-29 12:00:00,23.65,23.73,23.51,23.63,262000.0,23.65,23.73,23.51,23.63,262000.0
2008-09-29 12:10:00,23.63,23.67,23.36,23.53,794000.0,23.63,23.67,23.36,23.53,794000.0
2008-09-29 12:20:00,23.53,23.67,23.44,23.61,585000.0,23.53,23.67,23.44,23.61,585000.0
2008-09-29 12:30:00,23.6,23.68,23.27,23.62,474000.0,23.6,23.68,23.27,23.62,474000.0
2008-09-29 12:40:00,23.65,24.05,23.62,23.85,867000.0,23.65,24.05,23.62,23.85,867000.0
2008-09-29 12:50:00,23.86,23.97,23.8,23.9,204000.0,23.86,23.97,23.8,23.9,204000.0
2008-09-29 13:00:00,23.89,23.94,23.54,23.65,266000.0,23.89,23.94,23.54,23.65,266000.0
2008-09-29 13:10:00,23.6,23.88,23.6,23.85,147000.0,23.6,23.88,23.6,23.85,147000.0
2008-09-29 13:20:00,23.88,24.02,23.76,24.01,396000.0,23.88,24.02,23.76,24.01,396000.0
2008-09-29 13:30:00,23.97,24.17,23.9,24.05,1339000.0,23.97,24.17,23.9,24.05,1339000.0
2008-09-29 13:40:00,24.1,24.1,23.02,23.23,1649000.0,24.1,24.1,23.02,23.23,1649000.0
2008-09-29 13:50:00,23.2,23.86,23.0,23.41,1547000.0,23.2,23.86,23.0,23.41,1547000.0
2008-09-29 14:00:00,23.45,23.5,23.05,23.06,1501000.0,23.45,23.5,23.05,23.06,1501000.0
2008-09-29 14:10:00,23.09,23.1,22.7,23.06,1574000.0,23.09,23.1,22.7,23.06,1574000.0
2008-09-29 14:20:00,23.06,23.29,22.8,22.99,1323000.0,23.06,23.29,22.8,22.99,1323000.0
2008-09-29 14:30:00,23.03,23.07,22.77,23.0,786000.0,23.03,23.07,22.77,23.0,786000.0
2008-09-29 14:40:00,22.95,23.1,22.95,22.95,517000.0,22.95,23.1,22.95,22.95,517000.0
2008-09-29 14:50:00,22.96,23.15,22.85,22.94,714000.0,22.96,23.15,22.85,22.94,714000.0
2008-09-29 15:00:00,22.91,23.25,22.91,23.2,1336000.0,22.91,23.25,22.91,23.2,1336000.0
2008-09-29 15:10:00,23.2,23.25,22.9,22.94,790000.0,23.2,23.25,22.9,22.94,790000.0
2008-09-29 15:20:00,22.95,23.0,22.8,23.0,1182000.0,22.95,23.0,22.8,23.0,1182000.0
2008-09-29 15:30:00,22.92,23.38,22.92,23.34,1900000.0,22.92,23.38,22.92,23.34,1900000.0
2008-09-29 15:40:00,23.34,23.5,23.25,23.47,734000.0,23.34,23.5,23.25,23.47,734000.0
2008-09-29 15:50:00,23.46,23.46,23.08,23.2,1003000.0,23.46,23.46,23.08,23.2,1003000.0
2008-09-30 09:30:00,23.61,24.5,23.6,24.07,2471000.0,23.61,24.5,23.6,24.07,2471000.0
2008-09-30 09:40:00,24.07,24.22,23.58,23.64,1193000.0,24.07,24.22,23.58,23.64,1193000.0
2008-09-30 09:50:00,23.64,23.98,23.59,23.95,907000.0,23.64,23.98,23.59,23.95,907000.0
2008-09-30 10:00:00,23.97,24.17,23.87,23.98,1150000.0,23.97,24.17,23.87,23.98,1150000.0
2008-09-30 10:10:00,24.05,24.5,23.98,24.5,1047000.0,24.05,24.5,23.98,24.5,1047000.0
2008-09-30 10:20:00,24.5,24.64,24.4,24.62,1198000.0,24.5,24.64,24.4,24.62,1198000.0
2008-09-30 10:30:00,24.62,24.92,24.61,24.76,950000.0,24.62,24.92,24.61,24.76,950000.0
2008-09-30 10:40:00,24.78,24.97,24.57,24.87,699000.0,24.78,24.97,24.57,24.87,699000.0
2008-09-30 10:50:00,24.84,24.87,24.66,24.71,601000.0,24.84,24.87,24.66,24.71,601000.0
2008-09-30 11:00:00,24.72,24.78,24.58,24.77,461000.0,24.72,24.78,24.58,24.77,461000.0
2008-09-30 11:10:00,24.76,24.83,24.68,24.8,410000.0,24.76,24.83,24.68,24.8,410000.0
2008-09-30 11:20:00,24.77,24.78,24.6,24.74,339000.0,24.77,24.78,24.6,24.74,339000.0
2008-09-30 11:30:00,24.74,24.99,24.7,24.9,551000.0,24.74,24.99,24.7,24.9,551000.0
2008-09-30 11:40:00,24.94,24.99,24.85,24.99,291000.0,24.94,24.99,24.85,24.99,291000.0
2008-09-30 11:50:00,24.98,24.99,24.88,24.93,440000.0,24.98,24.99,24.88,24.93,440000.0
2008-09-30 12:00:00,24.95,24.98,24.76,24.87,486000.0,24.95,24.98,24.76,24.87,486000.0
2008-09-30 12:10:00,24.86,24.89,24.66,24.71,379000.0,24.86,24.89,24.66,24.71,379000.0
2008-09-30 12:20:00,24.74,24.8,24.64,24.74,217000.0,24.74,24.8,24.64,24.74,217000.0
2008-09-30 12:30:00,24.76,24.89,24.72,24.89,161000.0,24.76,24.89,24.72,24.89,161000.0
2008-09-30 12:40:00,24.88,24.97,24.85,24.91,323000.0,24.88,24.97,24.85,24.91,323000.0
2008-09-30 12:50:00,24.91,24.95,24.87,24.9,213000.0,24.91,24.95,24.87,24.9,213000.0
2008-09-30 13:00:00,24.91,24.91,24.8,24.81,329000.0,24.91,24.91,24.8,24.81,329000.0
2008-09-30 13:10:00,24.83,24.95,24.75,24.87,343000.0,24.83,24.95,24.75,24.87,343000.0
2008-09-30 13:20:00,24.84,24.95,24.81,24.9,283000.0,24.84,24.95,24.81,24.9,283000.0
2008-09-30 13:30:00,24.9,25.1,24.88,24.91,833000.0,24.9,25.1,24.88,24.91,833000.0
2008-09-30 13:40:00,24.9,24.94,24.77,24.89,296000.0,24.9,24.94,24.77,24.89,296000.0
2008-09-30 13:50:00,24.87,24.96,24.8,24.84,254000.0,24.87,24.96,24.8,24.84,254000.0
2008-09-30 14:00:00,24.85,25.0,24.78,24.91,320000.0,24.85,25.0,24.78,24.91,320000.0
2008-09-30 14:10:00,24.91,25.0,24.88,24.93,228000.0,24.91,25.0,24.88,24.93,228000.0
2008-09-30 14:20:00,24.93,25.06,24.9,25.04,301000.0,24.93,25.06,24.9,25.04,301000.0
2008-09-30 14:30:00,25.04,25.1,24.8,24.82,643000.0,25.04,25.1,24.8,24.82,643000.0
2008-09-30 14:40:00,24.8,24.86,24.75,24.85,395000.0,24.8,24.86,24.75,24.85,395000.0
2008-09-30 14:50:00,24.85,24.92,24.77,24.8,238000.0,24.85,24.92,24.77,24.8,238000.0
2008-09-30 15:00:00,24.79,24.99,24.77,24.89,485000.0,24.79,24.99,24.77,24.89,485000.0
2008-09-30 15:10:00,24.89,24.9,24.67,24.72,622000.0,24.89,24.9,24.67,24.72,622000.0
2008-09-30 15:20:00,24.77,24.95,24.72,24.91,470000.0,24.77,24.95,24.72,24.91,470000.0
2008-09-30 15:30:00,24.91,24.91,24.74,24.8,530000.0,24.91,24.91,24.74,24.8,530000.0
2008-09-30 15:40:00,24.79,25.1,24.79,24.97,687000.0,24.79,25.1,24.79,24.97,687000.0
2008-09-30 15:50:00,24.97,25.08,24.5,24.82,1826000.0,24.97,25.08,24.5,24.82,1826000.0
2008-10-01 09:30:00,24.89,24.9,24.22,24.63,1236000.0,24.89,24.9,24.22,24.63,1236000.0
2008-10-01 09:40:00,24.63,25.25,24.6,24.98,1209000.0,24.63,25.25,24.6,24.98,1209000.0
2008-10-01 09:50:00,24.94,25.01,24.65,24.79,641000.0,24.94,25.01,24.65,24.79,641000.0
2008-10-01 10:00:00,24.83,24.83,24.16,24.16,975000.0,24.83,24.83,24.16,24.16,975000.0
2008-10-01 10:10:00,24.15,24.4,24.03,24.37,556000.0,24.15,24.4,24.03,24.37,556000.0
2008-10-01 10:20:00,24.37,24.46,24.3,24.34,477000.0,24.37,24.46,24.3,24.34,477000.0
2008-10-01 10:30:00,24.34,24.44,24.16,24.31,483000.0,24.34,24.44,24.16,24.31,483000.0
2008-10-01 10:40:00,24.28,24.37,24.04,24.04,266000.0,24.28,24.37,24.04,24.04,266000.0
2008-10-01 10:50:00,24.04,24.17,23.9,23.93,561000.0,24.04,24.17,23.9,23.93,561000.0
2008-10-01 11:00:00,23.94,24.04,23.83,23.88,506000.0,23.94,24.04,23.83,23.88,506000.0
2008-10-01 11:10:00,23.88,24.05,23.84,24.04,386000.0,23.88,24.05,23.84,24.04,386000.0
2008-10-01 11:20:00,24.03,24.17,24.0,24.05,356000.0,24.03,24.17,24.0,24.05,356000.0
2008-10-01 11:30:00,24.06,24.2,23.96,24.18,171000.0,24.06,24.2,23.96,24.18,171000.0
2008-10-01 11:40:00,24.16,24.17,23.94,24.08,324000.0,24.16,24.17,23.94,24.08,324000.0
2008-10-01 11:50:00,24.09,24.22,24.06,24.18,316000.0,24.09,24.22,24.06,24.18,316000.0
2008-10-01 12:00:00,24.19,24.23,24.09,24.22,317000.0,24.19,24.23,24.09,24.22,317000.0
2008-10-01 12:10:00,24.21,24.55,24.21,24.4,682000.0,24.21,24.55,24.21,24.4,682000.0
2008-10-01 12:20:00,24.4,24.5,24.32,24.38,268000.0,24.4,24.5,24.32,24.38,268000.0
2008-10-01 12:30:00,24.39,24.64,24.35,24.48,414000.0,24.39,24.64,24.35,24.48,414000.0
2008-10-01 12:40:00,24.52,24.67,24.42,24.65,374000.0,24.52,24.67,24.42,24.65,374000.0
2008-10-01 12:50:00,24.63,24.9,24.62,24.77,649000.0,24.63,24.9,24.62,24.77,649000.0
2008-10-01 13:00:00,24.77,24.8,24.54,24.59,310000.0,24.77,24.8,24.54,24.59,310000.0
2008-10-01 13:10:00,24.59,24.67,24.56,24.61,107000.0,24.59,24.67,24.56,24.61,107000.0
2008-10-01 13:20:00,24.62,24.62,24.53,24.57,105000.0,24.62,24.62,24.53,24.57,105000.0
2008-10-01 13:30:00,24.55,24.58,24.22,24.4,482000.0,24.55,24.58,24.22,24.4,482000.0
2008-10-01 13:40:00,24.44,24.7,24.22,24.6,325000.0,24.44,24.7,24.22,24.6,325000.0
2008-10-01 13:50:00,24.58,24.66,24.5,24.57,190000.0,24.58,24.66,24.5,24.57,190000.0
2008-10-01 14:00:00,24.57,24.66,24.48,24.64,226000.0,24.57,24.66,24.48,24.64,226000.0
2008-10-01 14:10:00,24.62,24.7,24.55,24.62,172000.0,24.62,24.7,24.55,24.62,172000.0
2008-10-01 14:20:00,24.65,24.7,24.59,24.63,198000.0,24.65,24.7,24.59,24.63,198000.0
2008-10-01 14:30:00,24.63,24.68,24.5,24.62,271000.0,24.63,24.68,24.5,24.62,271000.0
2008-10-01 14:40:00,24.62,24.69,24.5,24.69,325000.0,24.62,24.69,24.5,24.69,325000.0
2008-10-01 14:50:00,24.69,24.78,24.4,24.53,565000.0,24.69,24.78,24.4,24.53,565000.0
2008-10-01 15:00:00,24.53,24.55,24.31,24.38,417000.0,24.53,24.55,24.31,24.38,417000.0
2008-10-01 15:10:00,24.44,24.51,24.3,24.45,299000.0,24.44,24.51,24.3,24.45,299000.0
2008-10-01 15:20:00,24.44,24.45,24.32,24.42,215000.0,24.44,24.45,24.32,24.42,215000.0
2008-10-01 15:30:00,24.45,24.52,24.34,24.39,309000.0,24.45,24.52,24.34,24.39,309000.0
2008-10-01 15:40:00,24.41,24.55,24.4,24.45,514000.0,24.41,24.55,24.4,24.45,514000.0
2008-10-01 15:50:00,24.45,24.52,24.4,24.48,604000.0,24.45,24.52,24.4,24.48,604000.0
2008-10-02 09:30:00,24.23,24.42,23.95,24.11,967000.0,24.23,24.42,23.95,24.11,967000.0
2008-10-02 09:40:00,24.16,24.74,24.12,24.5,1241000.0,24.16,24.74,24.12,24.5,1241000.0
2008-10-02 09:50:00,24.44,24.84,24.43,24.62,755000.0,24.44,24.84,24.43,24.62,755000.0
2008-10-02 10:00:00,24.62,24.66,23.91,24.1,1141000.0,24.62,24.66,23.91,24.1,1141000.0
2008-10-02 10:10:00,24.1,24.25,24.0,24.0,563000.0,24.1,24.25,24.0,24.0,563000.0
2008-10-02 10:20:00,24.01,24.15,23.92,24.1,589000.0,24.01,24.15,23.92,24.1,589000.0
2008-10-02 10:30:00,24.07,24.14,23.82,23.88,591000.0,24.07,24.14,23.82,23.88,591000.0
2008-10-02 10:40:00,23.84,23.9,23.65,23.7,755000.0,23.84,23.9,23.65,23.7,755000.0
2008-10-02 10:50:00,23.7,23.86,23.67,23.85,467000.0,23.7,23.86,23.67,23.85,467000.0
2008-10-02 11:00:00,23.81,23.95,23.61,23.69,387000.0,23.81,23.95,23.61,23.69,387000.0
2008-10-02 11:10:00,23.68,24.16,23.62,24.13,532000.0,23.68,24.16,23.62,24.13,532000.0
2008-10-02 11:20:00,24.09,24.09,23.87,23.95,331000.0,24.09,24.09,23.87,23.95,331000.0
2008-10-02 11:30:00,23.92,24.0,23.83,23.88,260000.0,23.92,24.0,23.83,23.88,260000.0
2008-10-02 11:40:00,23.88,24.39,23.83,24.27,739000.0,23.88,24.39,23.83,24.27,739000.0
2008-10-02 11:50:00,24.27,24.45,24.2,24.32,358000.0,24.27,24.45,24.2,24.32,358000.0
2008-10-02 12:00:00,24.29,24.4,24.25,24.33,279000.0,24.29,24.4,24.25,24.33,279000.0
2008-10-02 12:10:00,24.38,24.48,24.21,24.31,304000.0,24.38,24.48,24.21,24.31,304000.0
2008-10-02 12:20:00,24.31,24.34,24.08,24.1,189000.0,24.31,24.34,24.08,24.1,189000.0
2008-10-02 12:30:00,24.09,24.18,24.06,24.1,164000.0,24.09,24.18,24.06,24.1,164000.0
2008-10-02 12:40:00,24.07,24.07,23.9,23.96,319000.0,24.07,24.07,23.9,23.96,319000.0
2008-10-02 12:50:00,23.97,24.09,23.96,24.02,241000.0,23.97,24.09,23.96,24.02,241000.0
2008-10-02 13:00:00,24.0,24.04,23.8,23.8,389000.0,24.0,24.04,23.8,23.8,389000.0
2008-10-02 13:10:00,23.8,23.85,23.63,23.63,375000.0,23.8,23.85,23.63,23.63,375000.0
2008-10-02 13:20:00,23.66,23.67,23.51,23.64,353000.0,23.66,23.67,23.51,23.64,353000.0
2008-10-02 13:30:00,23.65,23.76,23.51,23.54,461000.0,23.65,23.76,23.51,23.54,461000.0
2008-10-02 13:40:00,23.53,23.74,23.4,23.62,764000.0,23.53,23.74,23.4,23.62,764000.0
2008-10-02 13:50:00,23.63,23.63,23.35,23.48,588000.0,23.63,23.63,23.35,23.48,588000.0
2008-10-02 14:00:00,23.5,23.55,23.33,23.46,439000.0,23.5,23.55,23.33,23.46,439000.0
2008-10-02 14:10:00,23.43,23.54,23.33,23.34,298000.0,23.43,23.54,23.33,23.34,298000.0
2008-10-02 14:20:00,23.33,23.4,23.16,23.22,492000.0,23.33,23.4,23.16,23.22,492000.0
2008-10-02 14:30:00,23.25,23.26,23.0,23.1,744000.0,23.25,23.26,23.0,23.1,744000.0
2008-10-02 14:40:00,23.11,23.22,23.01,23.21,527000.0,23.11,23.22,23.01,23.21,527000.0
2008-10-02 14:50:00,23.21,23.38,23.1,23.32,468000.0,23.21,23.38,23.1,23.32,468000.0
2008-10-02 15:00:00,23.34,23.43,23.11,23.13,484000.0,23.34,23.43,23.11,23.13,484000.0
2008-10-02 15:10:00,23.12,23.49,23.12,23.32,445000.0,23.12,23.49,23.12,23.32,445000.0
2008-10-02 15:20:00,23.27,23.36,23.21,23.29,334000.0,23.27,23.36,23.21,23.29,334000.0
2008-10-02 15:30:00,23.27,23.51,23.21,23.29,691000.0,23.27,23.51,23.21,23.29,691000.0
2008-10-02 15:40:00,23.26,23.4,23.15,23.32,712000.0,23.26,23.4,23.15,23.32,712000.0
2008-10-02 15:50:00,23.35,23.45,23.31,23.35,806000.0,23.35,23.45,23.31,23.35,806000.0
2008-10-03 09:30:00,23.88,23.88,23.46,23.85,887000.0,23.88,23.88,23.46,23.85,887000.0
2008-10-03 09:40:00,23.85,24.28,23.74,24.01,1428000.0,23.85,24.28,23.74,24.01,1428000.0
2008-10-03 09:50:00,24.07,24.3,23.86,24.18,704000.0,24.07,24.3,23.86,24.18,704000.0
2008-10-03 10:00:00,24.17,24.3,23.83,23.87,933000.0,24.17,24.3,23.83,23.87,933000.0
2008-10-03 10:10:00,23.86,23.96,23.74,23.9,1097000.0,23.86,23.96,23.74,23.9,1097000.0
2008-10-03 10:20:00,23.88,24.1,23.85,24.0,729000.0,23.88,24.1,23.85,24.0,729000.0
2008-10-03 10:30:00,24.04,24.12,23.87,23.92,747000.0,24.04,24.12,23.87,23.92,747000.0
2008-10-03 10:40:00,23.91,24.0,23.85,23.97,392000.0,23.91,24.0,23.85,23.97,392000.0
2008-10-03 10:50:00,23.95,24.1,23.93,23.97,576000.0,23.95,24.1,23.93,23.97,576000.0
2008-10-03 11:00:00,24.0,24.27,24.0,24.22,534000.0,24.0,24.27,24.0,24.22,534000.0
2008-10-03 11:10:00,24.22,24.38,24.15,24.17,522000.0,24.22,24.38,24.15,24.17,522000.0
2008-10-03 11:20:00,24.15,24.24,23.96,24.0,377000.0,24.15,24.24,23.96,24.0,377000.0
2008-10-03 11:30:00,24.05,24.22,24.05,24.15,232000.0,24.05,24.22,24.05,24.15,232000.0
2008-10-03 11:40:00,24.15,24.19,24.05,24.07,183000.0,24.15,24.19,24.05,24.07,183000.0
2008-10-03 11:50:00,24.07,24.13,23.95,24.12,266000.0,24.07,24.13,23.95,24.12,266000.0
2008-10-03 12:00:00,24.1,24.26,24.1,24.22,418000.0,24.1,24.26,24.1,24.22,418000.0
2008-10-03 12:10:00,24.24,24.26,24.14,24.15,329000.0,24.24,24.26,24.14,24.15,329000.0
2008-10-03 12:20:00,24.16,24.18,23.97,24.1,239000.0,24.16,24.18,23.97,24.1,239000.0
2008-10-03 12:30:00,24.12,24.19,24.06,24.17,183000.0,24.12,24.19,24.06,24.17,183000.0
2008-10-03 12:40:00,24.18,24.2,24.01,24.11,332000.0,24.18,24.2,24.01,24.11,332000.0
2008-10-03 12:50:00,24.08,24.15,24.03,24.1,183000.0,24.08,24.15,24.03,24.1,183000.0
2008-10-03 13:00:00,24.13,24.3,24.02,24.2,499000.0,24.13,24.3,24.02,24.2,499000.0
2008-10-03 13:10:00,24.19,24.27,24.12,24.18,353000.0,24.19,24.27,24.12,24.18,353000.0
2008-10-03 13:20:00,24.2,24.36,23.4,23.66,1556000.0,24.2,24.36,23.4,23.66,1556000.0
2008-10-03 13:30:00,23.67,23.95,23.4,23.83,902000.0,23.67,23.95,23.4,23.83,902000.0
2008-10-03 13:40:00,23.9,23.9,22.9,23.45,1483000.0,23.9,23.9,22.9,23.45,1483000.0
2008-10-03 13:50:00,23.46,23.6,23.2,23.36,683000.0,23.46,23.6,23.2,23.36,683000.0
2008-10-03 14:00:00,23.38,23.4,23.09,23.21,556000.0,23.38,23.4,23.09,23.21,556000.0
2008-10-03 14:10:00,23.21,23.43,23.1,23.13,570000.0,23.21,23.43,23.1,23.13,570000.0
2008-10-03 14:20:00,23.18,23.2,22.82,22.82,842000.0,23.18,23.2,22.82,22.82,842000.0
2008-10-03 14:30:00,22.81,23.04,22.6,22.98,835000.0,22.81,23.04,22.6,22.98,835000.0
2008-10-03 14:40:00,23.0,23.09,22.7,22.84,474000.0,23.0,23.09,22.7,22.84,474000.0
2008-10-03 14:50:00,22.84,23.09,22.67,23.07,747000.0,22.84,23.09,22.67,23.07,747000.0
2008-10-03 15:00:00,23.06,23.19,22.52,22.53,1019000.0,23.06,23.19,22.52,22.53,1019000.0
2008-10-03 15:10:00,22.53,22.6,22.32,22.44,1210000.0,22.53,22.6,22.32,22.44,1210000.0
2008-10-03 15:20:00,22.44,22.6,22.38,22.45,816000.0,22.44,22.6,22.38,22.45,816000.0
2008-10-03 15:30:00,22.45,22.73,22.35,22.41,590000.0,22.45,22.73,22.35,22.41,590000.0
2008-10-03 15:40:00,22.41,22.44,22.05,22.21,1251000.0,22.41,22.44,22.05,22.21,1251000.0
2008-10-03 15:50:00,22.2,22.33,22.2,22.21,1216000.0,22.2,22.33,22.2,22.21,1216000.0
2008-10-06 09:30:00,20.56,20.98,20.38,20.85,2363000.0,20.56,20.98,20.38,20.85,2363000.0
2008-10-06 09:40:00,20.88,20.88,20.52,20.75,1662000.0,20.88,20.88,20.52,20.75,1662000.0
2008-10-06 09:50:00,20.79,21.15,20.52,20.7,1609000.0,20.79,21.15,20.52,20.7,1609000.0
2008-10-06 10:00:00,20.69,21.2,20.59,21.14,1645000.0,20.69,21.2,20.59,21.14,1645000.0
2008-10-06 10:10:00,21.12,21.14,20.7,20.81,1559000.0,21.12,21.14,20.7,20.81,1559000.0
2008-10-06 10:20:00,20.81,21.02,20.72,20.85,1550000.0,20.81,21.02,20.72,20.85,1550000.0
2008-10-06 10:30:00,20.85,20.87,20.69,20.79,1296000.0,20.85,20.87,20.69,20.79,1296000.0
2008-10-06 10:40:00,20.78,21.19,20.69,20.9,1477000.0,20.78,21.19,20.69,20.9,1477000.0
2008-10-06 10:50:00,20.88,21.5,20.88,21.34,1999000.0,20.88,21.5,20.88,21.34,1999000.0
2008-10-06 11:00:00,21.34,21.6,21.23,21.58,1383000.0,21.34,21.6,21.23,21.58,1383000.0
2008-10-06 11:10:00,21.59,21.75,21.23,21.3,1015000.0,21.59,21.75,21.23,21.3,1015000.0
2008-10-06 11:20:00,21.3,21.42,21.15,21.22,1148000.0,21.3,21.42,21.15,21.22,1148000.0
2008-10-06 11:30:00,21.22,21.23,20.94,21.02,620000.0,21.22,21.23,20.94,21.02,620000.0
2008-10-06 11:40:00,21.02,21.2,20.95,21.09,574000.0,21.02,21.2,20.95,21.09,574000.0
2008-10-06 11:50:00,21.09,21.16,21.0,21.04,290000.0,21.09,21.16,21.0,21.04,290000.0
2008-10-06 12:00:00,21.02,21.18,20.95,21.04,535000.0,21.02,21.18,20.95,21.04,535000.0
2008-10-06 12:10:00,20.98,21.23,20.98,21.23,256000.0,20.98,21.23,20.98,21.23,256000.0
2008-10-06 12:20:00,21.24,21.29,21.05,21.11,323000.0,21.24,21.29,21.05,21.11,323000.0
2008-10-06 12:30:00,21.17,21.17,21.0,21.02,380000.0,21.17,21.17,21.0,21.02,380000.0
2008-10-06 12:40:00,21.02,21.03,20.8,20.88,523000.0,21.02,21.03,20.8,20.88,523000.0
2008-10-06 12:50:00,20.93,20.99,20.62,20.74,450000.0,20.93,20.99,20.62,20.74,450000.0
2008-10-06 13:00:00,20.77,20.87,20.65,20.68,542000.0,20.77,20.87,20.65,20.68,542000.0
2008-10-06 13:10:00,20.73,20.86,20.61,20.66,376000.0,20.73,20.86,20.61,20.66,376000.0
2008-10-06 13:20:00,20.69,21.0,20.68,20.74,484000.0,20.69,21.0,20.68,20.74,484000.0
2008-10-06 13:30:00,20.76,20.78,20.5,20.61,670000.0,20.76,20.78,20.5,20.61,670000.0
2008-10-06 13:40:00,20.62,20.73,20.5,20.5,625000.0,20.62,20.73,20.5,20.5,625000.0
2008-10-06 13:50:00,20.51,20.72,20.5,20.6,481000.0,20.51,20.72,20.5,20.6,481000.0
2008-10-06 14:00:00,20.58,20.63,20.5,20.53,961000.0,20.58,20.63,20.5,20.53,961000.0
2008-10-06 14:10:00,20.53,20.87,20.5,20.64,767000.0,20.53,20.87,20.5,20.64,767000.0
2008-10-06 14:20:00,20.61,20.73,20.5,20.67,697000.0,20.61,20.73,20.5,20.67,697000.0
2008-10-06 14:30:00,20.69,20.9,20.62,20.77,924000.0,20.69,20.9,20.62,20.77,924000.0
2008-10-06 14:40:00,20.77,20.89,20.65,20.65,712000.0,20.77,20.89,20.65,20.65,712000.0
2008-10-06 14:50:00,20.63,21.04,20.5,20.83,825000.0,20.63,21.04,20.5,20.83,825000.0
2008-10-06 15:00:00,20.84,21.2,20.55,21.13,1158000.0,20.84,21.2,20.55,21.13,1158000.0
2008-10-06 15:10:00,21.16,21.5,21.04,21.43,1331000.0,21.16,21.5,21.04,21.43,1331000.0
2008-10-06 15:20:00,21.5,22.0,21.33,21.96,2025000.0,21.5,22.0,21.33,21.96,2025000.0
2008-10-06 15:30:00,21.96,22.25,21.67,21.73,1872000.0,21.96,22.25,21.67,21.73,1872000.0
2008-10-06 15:40:00,21.71,22.3,21.56,22.23,1287000.0,21.71,22.3,21.56,22.23,1287000.0
2008-10-06 15:50:00,22.17,22.77,22.17,22.61,1721000.0,22.17,22.77,22.17,22.61,1721000.0
2008-10-07 09:30:00,23.02,23.37,22.51,22.64,2620000.0,23.02,23.37,22.51,22.64,2620000.0
2008-10-07 09:40:00,22.68,23.19,22.62,23.1,2657000.0,22.68,23.19,22.62,23.1,2657000.0
2008-10-07 09:50:00,23.07,23.1,22.0,22.25,2321000.0,23.07,23.1,22.0,22.25,2321000.0
2008-10-07 10:00:00,22.26,22.46,22.0,22.36,1078000.0,22.26,22.46,22.0,22.36,1078000.0
2008-10-07 10:10:00,22.36,22.65,22.24,22.44,759000.0,22.36,22.65,22.24,22.44,759000.0
2008-10-07 10:20:00,22.44,23.15,22.37,23.06,1260000.0,22.44,23.15,22.37,23.06,1260000.0
2008-10-07 10:30:00,23.09,23.24,22.87,23.2,948000.0,23.09,23.24,22.87,23.2,948000.0
2008-10-07 10:40:00,23.18,23.3,22.85,22.93,900000.0,23.18,23.3,22.85,22.93,900000.0
2008-10-07 10:50:00,22.9,23.0,22.73,22.79,390000.0,22.9,23.0,22.73,22.79,390000.0
2008-10-07 11:00:00,22.83,22.88,22.58,22.73,366000.0,22.83,22.88,22.58,22.73,366000.0
2008-10-07 11:10:00,22.74,22.74,22.52,22.57,369000.0,22.74,22.74,22.52,22.57,369000.0
2008-10-07 11:20:00,22.58,22.58,22.21,22.47,737000.0,22.58,22.58,22.21,22.47,737000.0
2008-10-07 11:30:00,22.48,22.59,22.27,22.32,526000.0,22.48,22.59,22.27,22.32,526000.0
2008-10-07 11:40:00,22.34,22.68,22.3,22.61,287000.0,22.34,22.68,22.3,22.61,287000.0
2008-10-07 11:50:00,22.61,22.72,22.35,22.48,331000.0,22.61,22.72,22.35,22.48,331000.0
2008-10-07 12:00:00,22.53,22.53,22.25,22.34,305000.0,22.53,22.53,22.25,22.34,305000.0
2008-10-07 12:10:00,22.34,22.53,22.32,22.49,205000.0,22.34,22.53,22.32,22.49,205000.0
2008-10-07 12:20:00,22.49,22.5,22.12,22.17,322000.0,22.49,22.5,22.12,22.17,322000.0
2008-10-07 12:30:00,22.23,22.39,22.1,22.21,408000.0,22.23,22.39,22.1,22.21,408000.0
2008-10-07 12:40:00,22.17,22.3,22.1,22.18,332000.0,22.17,22.3,22.1,22.18,332000.0
2008-10-07 12:50:00,22.19,22.35,22.13,22.3,276000.0,22.19,22.35,22.13,22.3,276000.0
2008-10-07 13:00:00,22.31,22.42,22.23,22.38,289000.0,22.31,22.42,22.23,22.38,289000.0
2008-10-07 13:10:00,22.41,22.45,22.1,22.42,577000.0,22.41,22.45,22.1,22.42,577000.0
2008-10-07 13:20:00,22.33,22.35,22.04,22.14,538000.0,22.33,22.35,22.04,22.14,538000.0
2008-10-07 13:30:00,22.16,22.42,22.1,22.38,393000.0,22.16,22.42,22.1,22.38,393000.0
2008-10-07 13:40:00,22.38,22.46,22.05,22.09,464000.0,22.38,22.46,22.05,22.09,464000.0
2008-10-07 13:50:00,22.05,22.14,21.65,21.66,902000.0,22.05,22.14,21.65,21.66,902000.0
2008-10-07 14:00:00,21.68,21.92,21.5,21.82,635000.0,21.68,21.92,21.5,21.82,635000.0
2008-10-07 14:10:00,21.83,22.18,21.5,21.95,712000.0,21.83,22.18,21.5,21.95,712000.0
2008-10-07 14:20:00,21.99,22.18,21.73,22.03,632000.0,21.99,22.18,21.73,22.03,632000.0
2008-10-07 14:30:00,22.01,22.19,21.74,21.81,564000.0,22.01,22.19,21.74,21.81,564000.0
2008-10-07 14:40:00,21.78,21.97,21.6,21.83,414000.0,21.78,21.97,21.6,21.83,414000.0
2008-10-07 14:50:00,21.82,21.95,21.56,21.61,374000.0,21.82,21.95,21.56,21.61,374000.0
2008-10-07 15:00:00,21.61,21.69,21.41,21.49,679000.0,21.61,21.69,21.41,21.49,679000.0
2008-10-07 15:10:00,21.49,21.73,21.25,21.53,613000.0,21.49,21.73,21.25,21.53,613000.0
2008-10-07 15:20:00,21.53,22.0,21.45,21.97,1180000.0,21.53,22.0,21.45,21.97,1180000.0
2008-10-07 15:30:00,21.9,21.99,21.69,21.7,625000.0,21.9,21.99,21.69,21.7,625000.0
2008-10-07 15:40:00,21.71,21.97,21.63,21.69,841000.0,21.71,21.97,21.63,21.69,841000.0
2008-10-07 15:50:00,21.69,21.89,21.44,21.49,1034000.0,21.69,21.89,21.44,21.49,1034000.0
2008-10-08 09:30:00,20.68,22.08,20.68,22.08,1878000.0,20.68,22.08,20.68,22.08,1878000.0
2008-10-08 09:40:00,22.0,22.39,21.67,22.38,1350000.0,22.0,22.39,21.67,22.38,1350000.0
2008-10-08 09:50:00,22.37,22.54,21.94,22.35,1885000.0,22.37,22.54,21.94,22.35,1885000.0
2008-10-08 10:00:00,22.4,22.8,22.17,22.44,1486000.0,22.4,22.8,22.17,22.44,1486000.0
2008-10-08 10:10:00,22.44,22.5,22.02,22.07,953000.0,22.44,22.5,22.02,22.07,953000.0
2008-10-08 10:20:00,22.07,22.28,21.83,22.24,1206000.0,22.07,22.28,21.83,22.24,1206000.0
2008-10-08 10:30:00,22.24,22.4,21.78,21.9,931000.0,22.24,22.4,21.78,21.9,931000.0
2008-10-08 10:40:00,21.96,22.0,21.4,21.52,733000.0,21.96,22.0,21.4,21.52,733000.0
2008-10-08 10:50:00,21.45,22.0,21.42,21.87,602000.0,21.45,22.0,21.42,21.87,602000.0
2008-10-08 11:00:00,21.85,21.94,21.57,21.63,476000.0,21.85,21.94,21.57,21.63,476000.0
2008-10-08 11:10:00,21.6,21.91,21.6,21.9,471000.0,21.6,21.91,21.6,21.9,471000.0
2008-10-08 11:20:00,21.91,22.3,21.81,22.1,826000.0,21.91,22.3,21.81,22.1,826000.0
2008-10-08 11:30:00,22.15,22.15,21.73,21.88,559000.0,22.15,22.15,21.73,21.88,559000.0
2008-10-08 11:40:00,21.89,21.94,21.47,21.72,405000.0,21.89,21.94,21.47,21.72,405000.0
2008-10-08 11:50:00,21.73,21.86,21.4,21.79,520000.0,21.73,21.86,21.4,21.79,520000.0
2008-10-08 12:00:00,21.8,21.85,21.11,21.34,523000.0,21.8,21.85,21.11,21.34,523000.0
2008-10-08 12:10:00,21.34,21.54,21.3,21.46,365000.0,21.34,21.54,21.3,21.46,365000.0
2008-10-08 12:20:00,21.42,21.51,21.22,21.31,315000.0,21.42,21.51,21.22,21.31,315000.0
2008-10-08 12:30:00,21.35,21.4,21.2,21.35,541000.0,21.35,21.4,21.2,21.35,541000.0
2008-10-08 12:40:00,21.35,21.65,21.35,21.51,463000.0,21.35,21.65,21.35,21.51,463000.0
2008-10-08 12:50:00,21.51,21.86,21.44,21.73,483000.0,21.51,21.86,21.44,21.73,483000.0
2008-10-08 13:00:00,21.71,22.0,21.7,22.0,862000.0,21.71,22.0,21.7,22.0,862000.0
2008-10-08 13:10:00,22.0,22.15,21.71,22.09,762000.0,22.0,22.15,21.71,22.09,762000.0
2008-10-08 13:20:00,22.06,22.13,21.74,21.74,414000.0,22.06,22.13,21.74,21.74,414000.0
2008-10-08 13:30:00,21.73,22.24,21.63,22.14,764000.0,21.73,22.24,21.63,22.14,764000.0
2008-10-08 13:40:00,22.09,22.36,22.0,22.0,780000.0,22.09,22.36,22.0,22.0,780000.0
2008-10-08 13:50:00,22.08,22.53,22.01,22.45,920000.0,22.08,22.53,22.01,22.45,920000.0
2008-10-08 14:00:00,22.43,22.65,22.25,22.54,881000.0,22.43,22.65,22.25,22.54,881000.0
2008-10-08 14:10:00,22.54,22.65,22.37,22.57,778000.0,22.54,22.65,22.37,22.57,778000.0
2008-10-08 14:20:00,22.55,22.75,22.37,22.38,815000.0,22.55,22.75,22.37,22.38,815000.0
2008-10-08 14:30:00,22.41,22.5,22.02,22.19,789000.0,22.41,22.5,22.02,22.19,789000.0
2008-10-08 14:40:00,22.15,22.2,21.82,22.15,801000.0,22.15,22.2,21.82,22.15,801000.0
2008-10-08 14:50:00,22.15,22.35,22.11,22.18,626000.0,22.15,22.35,22.11,22.18,626000.0
2008-10-08 15:00:00,22.15,22.3,21.7,22.16,842000.0,22.15,22.3,21.7,22.16,842000.0
2008-10-08 15:10:00,22.14,22.23,21.89,22.2,524000.0,22.14,22.23,21.89,22.2,524000.0
2008-10-08 15:20:00,22.2,22.27,21.9,21.95,981000.0,22.2,22.27,21.9,21.95,981000.0
2008-10-08 15:30:00,21.97,22.08,21.53,21.53,1036000.0,21.97,22.08,21.53,21.53,1036000.0
2008-10-08 15:40:00,21.59,21.65,21.3,21.31,1496000.0,21.59,21.65,21.3,21.31,1496000.0
2008-10-08 15:50:00,21.41,21.59,21.22,21.33,889000.0,21.41,21.59,21.22,21.33,889000.0
2008-10-09 09:30:00,22.09,22.17,21.81,21.87,1373000.0,22.09,22.17,21.81,21.87,1373000.0
2008-10-09 09:40:00,21.86,22.18,21.81,22.05,982000.0,21.86,22.18,21.81,22.05,982000.0
2008-10-09 09:50:00,22.03,22.38,22.0,22.06,883000.0,22.03,22.38,22.0,22.06,883000.0
2008-10-09 10:00:00,22.08,22.28,21.96,22.28,836000.0,22.08,22.28,21.96,22.28,836000.0
2008-10-09 10:10:00,22.28,22.4,21.7,21.87,1060000.0,22.28,22.4,21.7,21.87,1060000.0
2008-10-09 10:20:00,21.92,22.02,21.74,21.74,391000.0,21.92,22.02,21.74,21.74,391000.0
2008-10-09 10:30:00,21.74,21.89,21.65,21.65,485000.0,21.74,21.89,21.65,21.65,485000.0
2008-10-09 10:40:00,21.66,21.86,21.63,21.76,339000.0,21.66,21.86,21.63,21.76,339000.0
2008-10-09 10:50:00,21.75,21.82,21.5,21.56,317000.0,21.75,21.82,21.5,21.56,317000.0
2008-10-09 11:00:00,21.55,21.67,21.02,21.23,825000.0,21.55,21.67,21.02,21.23,825000.0
2008-10-09 11:10:00,21.18,21.57,21.1,21.56,660000.0,21.18,21.57,21.1,21.56,660000.0
2008-10-09 11:20:00,21.56,21.58,21.27,21.38,332000.0,21.56,21.58,21.27,21.38,332000.0
2008-10-09 11:30:00,21.32,21.63,21.31,21.55,486000.0,21.32,21.63,21.31,21.55,486000.0
2008-10-09 11:40:00,21.61,21.77,21.49,21.59,366000.0,21.61,21.77,21.49,21.59,366000.0
2008-10-09 11:50:00,21.58,21.74,21.49,21.49,298000.0,21.58,21.74,21.49,21.49,298000.0
2008-10-09 12:00:00,21.54,21.59,21.3,21.49,381000.0,21.54,21.59,21.3,21.49,381000.0
2008-10-09 12:10:00,21.46,21.66,21.44,21.58,252000.0,21.46,21.66,21.44,21.58,252000.0
2008-10-09 12:20:00,21.58,21.67,21.53,21.53,172000.0,21.58,21.67,21.53,21.53,172000.0
2008-10-09 12:30:00,21.5,21.55,21.35,21.46,114000.0,21.5,21.55,21.35,21.46,114000.0
2008-10-09 12:40:00,21.41,21.42,21.15,21.15,408000.0,21.41,21.42,21.15,21.15,408000.0
2008-10-09 12:50:00,21.2,21.3,21.15,21.3,261000.0,21.2,21.3,21.15,21.3,261000.0
2008-10-09 13:00:00,21.3,21.33,21.2,21.29,244000.0,21.3,21.33,21.2,21.29,244000.0
2008-10-09 13:10:00,21.29,21.45,21.26,21.4,398000.0,21.29,21.45,21.26,21.4,398000.0
2008-10-09 13:20:00,21.38,21.68,21.31,21.6,438000.0,21.38,21.68,21.31,21.6,438000.0
2008-10-09 13:30:00,21.61,21.64,21.39,21.48,306000.0,21.61,21.64,21.39,21.48,306000.0
2008-10-09 13:40:00,21.46,21.53,21.42,21.48,115000.0,21.46,21.53,21.42,21.48,115000.0
2008-10-09 13:50:00,21.49,21.54,21.26,21.45,177000.0,21.49,21.54,21.26,21.45,177000.0
2008-10-09 14:00:00,21.42,21.53,21.36,21.42,67000.0,21.42,21.53,21.36,21.42,67000.0
2008-10-09 14:10:00,21.44,21.44,21.3,21.34,151000.0,21.44,21.44,21.3,21.34,151000.0
2008-10-09 14:20:00,21.33,21.34,21.21,21.25,221000.0,21.33,21.34,21.21,21.25,221000.0
2008-10-09 14:30:00,21.29,21.29,21.1,21.13,372000.0,21.29,21.29,21.1,21.13,372000.0
2008-10-09 14:40:00,21.14,21.33,21.0,21.0,624000.0,21.14,21.33,21.0,21.0,624000.0
2008-10-09 14:50:00,21.0,21.0,20.7,20.7,674000.0,21.0,21.0,20.7,20.7,674000.0
2008-10-09 15:00:00,20.7,20.85,20.62,20.71,903000.0,20.7,20.85,20.62,20.71,903000.0
2008-10-09 15:10:00,20.68,20.68,20.37,20.39,1610000.0,20.68,20.68,20.37,20.39,1610000.0
2008-10-09 15:20:00,20.41,20.77,20.36,20.57,1062000.0,20.41,20.77,20.36,20.57,1062000.0
2008-10-09 15:30:00,20.58,20.85,20.53,20.63,716000.0,20.58,20.85,20.53,20.63,716000.0
2008-10-09 15:40:00,20.6,20.65,20.22,20.28,1220000.0,20.6,20.65,20.22,20.28,1220000.0
2008-10-09 15:50:00,20.26,20.86,20.16,20.7,2293000.0,20.26,20.86,20.16,20.7,2293000.0
2008-10-10 09:30:00,19.81,20.89,19.8,20.85,2730000.0,19.81,20.89,19.8,20.85,2730000.0
2008-10-10 09:40:00,20.88,21.35,20.35,21.3,1880000.0,20.88,21.35,20.35,21.3,1880000.0
2008-10-10 09:50:00,21.27,21.5,21.0,21.22,1378000.0,21.27,21.5,21.0,21.22,1378000.0
2008-10-10 10:00:00,21.22,21.55,21.2,21.43,1725000.0,21.22,21.55,21.2,21.43,1725000.0
2008-10-10 10:10:00,21.42,21.47,20.74,20.89,1412000.0,21.42,21.47,20.74,20.89,1412000.0
2008-10-10 10:20:00,20.97,21.1,20.76,21.0,743000.0,20.97,21.1,20.76,21.0,743000.0
2008-10-10 10:30:00,21.02,21.02,20.37,20.59,1022000.0,21.02,21.02,20.37,20.59,1022000.0
2008-10-10 10:40:00,20.59,20.78,20.32,20.73,776000.0,20.59,20.78,20.32,20.73,776000.0
2008-10-10 10:50:00,20.73,20.81,20.35,20.6,532000.0,20.73,20.81,20.35,20.6,532000.0
2008-10-10 11:00:00,20.6,20.75,20.25,20.34,842000.0,20.6,20.75,20.25,20.34,842000.0
2008-10-10 11:10:00,20.29,20.61,20.24,20.44,589000.0,20.29,20.61,20.24,20.44,589000.0
2008-10-10 11:20:00,20.48,20.5,20.21,20.27,284000.0,20.48,20.5,20.21,20.27,284000.0
2008-10-10 11:30:00,20.32,20.5,20.22,20.5,521000.0,20.32,20.5,20.22,20.5,521000.0
2008-10-10 11:40:00,20.5,20.59,20.28,20.28,506000.0,20.5,20.59,20.28,20.28,506000.0
2008-10-10 11:50:00,20.28,20.37,20.1,20.28,867000.0,20.28,20.37,20.1,20.28,867000.0
2008-10-10 12:00:00,20.21,20.66,20.21,20.47,680000.0,20.21,20.66,20.21,20.47,680000.0
2008-10-10 12:10:00,20.47,20.74,20.42,20.53,453000.0,20.47,20.74,20.42,20.53,453000.0
2008-10-10 12:20:00,20.61,20.89,20.57,20.66,702000.0,20.61,20.89,20.57,20.66,702000.0
2008-10-10 12:30:00,20.67,20.67,20.31,20.31,480000.0,20.67,20.67,20.31,20.31,480000.0
2008-10-10 12:40:00,20.36,21.0,20.3,20.74,1056000.0,20.36,21.0,20.3,20.74,1056000.0
2008-10-10 12:50:00,20.71,21.08,20.71,20.93,861000.0,20.71,21.08,20.71,20.93,861000.0
2008-10-10 13:00:00,20.93,20.98,20.7,20.76,408000.0,20.93,20.98,20.7,20.76,408000.0
2008-10-10 13:10:00,20.77,20.8,20.6,20.69,583000.0,20.77,20.8,20.6,20.69,583000.0
2008-10-10 13:20:00,20.68,20.89,20.6,20.79,486000.0,20.68,20.89,20.6,20.79,486000.0
2008-10-10 13:30:00,20.79,20.85,20.6,20.62,637000.0,20.79,20.85,20.6,20.62,637000.0
2008-10-10 13:40:00,20.61,20.64,20.4,20.43,585000.0,20.61,20.64,20.4,20.43,585000.0
2008-10-10 13:50:00,20.43,20.46,20.21,20.31,821000.0,20.43,20.46,20.21,20.31,821000.0
2008-10-10 14:00:00,20.28,20.76,20.1,20.66,1031000.0,20.28,20.76,20.1,20.66,1031000.0
2008-10-10 14:10:00,20.67,20.89,20.5,20.55,841000.0,20.67,20.89,20.5,20.55,841000.0
2008-10-10 14:20:00,20.56,20.69,20.1,20.1,1096000.0,20.56,20.69,20.1,20.1,1096000.0
2008-10-10 14:30:00,20.14,20.32,19.96,20.05,1102000.0,20.14,20.32,19.96,20.05,1102000.0
2008-10-10 14:40:00,20.05,20.19,19.94,20.02,1130000.0,20.05,20.19,19.94,20.02,1130000.0
2008-10-10 14:50:00,20.0,20.2,19.91,20.13,1239000.0,20.0,20.2,19.91,20.13,1239000.0
2008-10-10 15:00:00,20.11,20.25,19.98,20.01,914000.0,20.11,20.25,19.98,20.01,914000.0
2008-10-10 15:10:00,20.01,20.92,20.01,20.56,2229000.0,20.01,20.92,20.01,20.56,2229000.0
2008-10-10 15:20:00,20.55,21.26,20.48,21.18,1717000.0,20.55,21.26,20.48,21.18,1717000.0
2008-10-10 15:30:00,21.11,21.48,20.86,21.43,1563000.0,21.11,21.48,20.86,21.43,1563000.0
2008-10-10 15:40:00,21.4,21.5,20.83,21.39,1803000.0,21.4,21.5,20.83,21.39,1803000.0
2008-10-10 15:50:00,21.41,21.5,21.02,21.5,1453000.0,21.41,21.5,21.02,21.5,1453000.0
2008-10-13 09:30:00,22.03,23.03,22.02,22.91,2120000.0,22.03,23.03,22.02,22.91,2120000.0
2008-10-13 09:40:00,22.82,22.89,22.5,22.61,1084000.0,22.82,22.89,22.5,22.61,1084000.0
2008-10-13 09:50:00,22.63,22.83,22.5,22.76,767000.0,22.63,22.83,22.5,22.76,767000.0
2008-10-13 10:00:00,22.8,22.81,22.63,22.8,772000.0,22.8,22.81,22.63,22.8,772000.0
2008-10-13 10:10:00,22.78,22.9,22.69,22.89,637000.0,22.78,22.9,22.69,22.89,637000.0
2008-10-13 10:20:00,22.87,23.08,22.8,23.03,1069000.0,22.87,23.08,22.8,23.03,1069000.0
2008-10-13 10:30:00,23.01,23.17,22.98,23.1,713000.0,23.01,23.17,22.98,23.1,713000.0
2008-10-13 10:40:00,23.13,23.2,23.01,23.1,632000.0,23.13,23.2,23.01,23.1,632000.0
2008-10-13 10:50:00,23.15,23.44,23.09,23.23,715000.0,23.15,23.44,23.09,23.23,715000.0
2008-10-13 11:00:00,23.23,23.4,23.17,23.34,551000.0,23.23,23.4,23.17,23.34,551000.0
2008-10-13 11:10:00,23.38,23.4,23.08,23.17,548000.0,23.38,23.4,23.08,23.17,548000.0
2008-10-13 11:20:00,23.18,23.39,23.15,23.36,494000.0,23.18,23.39,23.15,23.36,494000.0
2008-10-13 11:30:00,23.36,23.48,23.34,23.46,474000.0,23.36,23.48,23.34,23.46,474000.0
2008-10-13 11:40:00,23.47,23.63,23.43,23.59,661000.0,23.47,23.63,23.43,23.59,661000.0
2008-10-13 11:50:00,23.59,23.63,23.43,23.55,428000.0,23.59,23.63,23.43,23.55,428000.0
2008-10-13 12:00:00,23.53,23.75,23.5,23.75,550000.0,23.53,23.75,23.5,23.75,550000.0
2008-10-13 12:10:00,23.75,23.97,23.75,23.96,782000.0,23.75,23.97,23.75,23.96,782000.0
2008-10-13 12:20:00,23.95,24.32,23.85,24.21,1230000.0,23.95,24.32,23.85,24.21,1230000.0
2008-10-13 12:30:00,24.2,24.3,24.16,24.25,1075000.0,24.2,24.3,24.16,24.25,1075000.0
2008-10-13 12:40:00,24.27,24.42,24.27,24.34,690000.0,24.27,24.42,24.27,24.34,690000.0
2008-10-13 12:50:00,24.34,24.39,24.15,24.24,702000.0,24.34,24.39,24.15,24.24,702000.0
2008-10-13 13:00:00,24.25,24.34,24.16,24.26,558000.0,24.25,24.34,24.16,24.26,558000.0
2008-10-13 13:10:00,24.32,24.33,24.2,24.24,401000.0,24.32,24.33,24.2,24.24,401000.0
2008-10-13 13:20:00,24.22,24.46,24.22,24.44,665000.0,24.22,24.46,24.22,24.44,665000.0
2008-10-13 13:30:00,24.45,24.74,24.45,24.67,1114000.0,24.45,24.74,24.45,24.67,1114000.0
2008-10-13 13:40:00,24.67,24.74,24.52,24.64,1308000.0,24.67,24.74,24.52,24.64,1308000.0
2008-10-13 13:50:00,24.63,24.73,24.57,24.71,1243000.0,24.63,24.73,24.57,24.71,1243000.0
2008-10-13 14:00:00,24.72,25.08,24.66,25.02,2027000.0,24.72,25.08,24.66,25.02,2027000.0
2008-10-13 14:10:00,25.02,25.6,24.97,25.55,2882000.0,25.02,25.6,24.97,25.55,2882000.0
2008-10-13 14:20:00,25.55,25.73,25.16,25.24,2604000.0,25.55,25.73,25.16,25.24,2604000.0
2008-10-13 14:30:00,25.22,25.97,25.17,25.87,2484000.0,25.22,25.97,25.17,25.87,2484000.0
2008-10-13 14:40:00,25.87,26.2,25.78,26.0,2376000.0,25.87,26.2,25.78,26.0,2376000.0
2008-10-13 14:50:00,26.0,26.13,25.71,26.05,1888000.0,26.0,26.13,25.71,26.05,1888000.0
2008-10-13 15:00:00,26.07,26.55,25.9,26.4,2421000.0,26.07,26.55,25.9,26.4,2421000.0
2008-10-13 15:10:00,26.43,26.7,26.33,26.7,1789000.0,26.43,26.7,26.33,26.7,1789000.0
2008-10-13 15:20:00,26.7,27.15,26.68,26.97,2627000.0,26.7,27.15,26.68,26.97,2627000.0
2008-10-13 15:30:00,26.92,26.99,26.6,26.66,2273000.0,26.92,26.99,26.6,26.66,2273000.0
2008-10-13 15:40:00,26.68,26.74,26.27,26.54,2897000.0,26.68,26.74,26.27,26.54,2897000.0
2008-10-13 15:50:00,26.5,26.78,26.4,26.59,2454000.0,26.5,26.78,26.4,26.59,2454000.0
2008-10-14 09:30:00,27.41,27.48,26.55,26.61,3237000.0,27.41,27.48,26.55,26.61,3237000.0
2008-10-14 09:40:00,26.6,27.0,26.05,26.05,2215000.0,26.6,27.0,26.05,26.05,2215000.0
2008-10-14 09:50:00,26.06,26.17,25.37,25.46,2545000.0,26.06,26.17,25.37,25.46,2545000.0
2008-10-14 10:00:00,25.41,25.96,25.39,25.7,2067000.0,25.41,25.96,25.39,25.7,2067000.0
2008-10-14 10:10:00,25.64,25.89,25.3,25.87,1376000.0,25.64,25.89,25.3,25.87,1376000.0
2008-10-14 10:20:00,25.84,26.2,25.71,25.86,1006000.0,25.84,26.2,25.71,25.86,1006000.0
2008-10-14 10:30:00,25.91,26.15,25.41,25.57,515000.0,25.91,26.15,25.41,25.57,515000.0
2008-10-14 10:40:00,25.6,25.84,25.0,25.07,1635000.0,25.6,25.84,25.0,25.07,1635000.0
2008-10-14 10:50:00,25.03,25.78,25.03,25.69,1085000.0,25.03,25.78,25.03,25.69,1085000.0
2008-10-14 11:00:00,25.66,25.77,25.26,25.43,527000.0,25.66,25.77,25.26,25.43,527000.0
2008-10-14 11:10:00,25.44,25.49,25.15,25.4,750000.0,25.44,25.49,25.15,25.4,750000.0
2008-10-14 11:20:00,25.35,25.57,25.26,25.4,518000.0,25.35,25.57,25.26,25.4,518000.0
2008-10-14 11:30:00,25.43,25.6,25.3,25.42,457000.0,25.43,25.6,25.3,25.42,457000.0
2008-10-14 11:40:00,25.35,25.74,25.3,25.74,469000.0,25.35,25.74,25.3,25.74,469000.0
2008-10-14 11:50:00,25.74,25.75,25.52,25.62,278000.0,25.74,25.75,25.52,25.62,278000.0
2008-10-14 12:00:00,25.58,25.78,25.5,25.75,426000.0,25.58,25.78,25.5,25.75,426000.0
2008-10-14 12:10:00,25.75,25.8,25.62,25.75,390000.0,25.75,25.8,25.62,25.75,390000.0
2008-10-14 12:20:00,25.76,25.78,25.57,25.73,205000.0,25.76,25.78,25.57,25.73,205000.0
2008-10-14 12:30:00,25.69,25.96,25.6,25.91,383000.0,25.69,25.96,25.6,25.91,383000.0
2008-10-14 12:40:00,25.93,25.94,25.73,25.89,219000.0,25.93,25.94,25.73,25.89,219000.0
2008-10-14 12:50:00,25.89,25.98,25.68,25.68,450000.0,25.89,25.98,25.68,25.68,450000.0
2008-10-14 13:00:00,25.7,25.7,25.53,25.56,389000.0,25.7,25.7,25.53,25.56,389000.0
2008-10-14 13:10:00,25.53,25.57,25.35,25.43,318000.0,25.53,25.57,25.35,25.43,318000.0
2008-10-14 13:20:00,25.45,25.5,25.25,25.44,558000.0,25.45,25.5,25.25,25.44,558000.0
2008-10-14 13:30:00,25.47,25.76,25.46,25.48,761000.0,25.47,25.76,25.46,25.48,761000.0
2008-10-14 13:40:00,25.5,25.73,25.5,25.68,223000.0,25.5,25.73,25.5,25.68,223000.0
2008-10-14 13:50:00,25.59,25.67,25.4,25.5,233000.0,25.59,25.67,25.4,25.5,233000.0
2008-10-14 14:00:00,25.48,25.51,25.29,25.45,489000.0,25.48,25.51,25.29,25.45,489000.0
2008-10-14 14:10:00,25.43,25.43,25.22,25.3,557000.0,25.43,25.43,25.22,25.3,557000.0
2008-10-14 14:20:00,25.33,25.45,25.2,25.4,425000.0,25.33,25.45,25.2,25.4,425000.0
2008-10-14 14:30:00,25.45,25.46,25.22,25.31,506000.0,25.45,25.46,25.22,25.31,506000.0
2008-10-14 14:40:00,25.29,25.29,24.83,24.87,997000.0,25.29,25.29,24.83,24.87,997000.0
2008-10-14 14:50:00,24.88,25.01,24.7,24.99,881000.0,24.88,25.01,24.7,24.99,881000.0
2008-10-14 15:00:00,24.9,25.23,24.8,25.22,659000.0,24.9,25.23,24.8,25.22,659000.0
2008-10-14 15:10:00,25.23,25.4,25.04,25.15,659000.0,25.23,25.4,25.04,25.15,659000.0
2008-10-14 15:20:00,25.12,25.3,25.0,25.26,317000.0,25.12,25.3,25.0,25.26,317000.0
2008-10-14 15:30:00,25.3,25.68,25.02,25.06,922000.0,25.3,25.68,25.02,25.06,922000.0
2008-10-14 15:40:00,25.06,25.37,25.02,25.25,790000.0,25.06,25.37,25.02,25.25,790000.0
2008-10-14 15:50:00,25.26,25.3,25.05,25.05,833000.0,25.26,25.3,25.05,25.05,833000.0
2008-10-15 09:30:00,24.21,25.0,24.2,24.34,1451000.0,24.21,25.0,24.2,24.34,1451000.0
2008-10-15 09:40:00,24.34,24.56,24.12,24.37,1320000.0,24.34,24.56,24.12,24.37,1320000.0
2008-10-15 09:50:00,24.4,24.63,24.31,24.46,1284000.0,24.4,24.63,24.31,24.46,1284000.0
2008-10-15 10:00:00,24.43,24.47,24.1,24.18,915000.0,24.43,24.47,24.1,24.18,915000.0
2008-10-15 10:10:00,24.18,24.5,24.12,24.4,898000.0,24.18,24.5,24.12,24.4,898000.0
2008-10-15 10:20:00,24.43,24.5,24.14,24.33,911000.0,24.43,24.5,24.14,24.33,911000.0
2008-10-15 10:30:00,24.32,24.45,24.22,24.31,340000.0,24.32,24.45,24.22,24.31,340000.0
2008-10-15 10:40:00,24.33,24.36,23.9,23.9,1146000.0,24.33,24.36,23.9,23.9,1146000.0
2008-10-15 10:50:00,23.9,24.16,23.9,23.98,496000.0,23.9,24.16,23.9,23.98,496000.0
2008-10-15 11:00:00,23.95,24.05,23.86,24.0,557000.0,23.95,24.05,23.86,24.0,557000.0
2008-10-15 11:10:00,24.0,24.02,23.8,23.87,683000.0,24.0,24.02,23.8,23.87,683000.0
2008-10-15 11:20:00,23.86,23.9,23.45,23.61,898000.0,23.86,23.9,23.45,23.61,898000.0
2008-10-15 11:30:00,23.6,23.74,23.52,23.66,499000.0,23.6,23.74,23.52,23.66,499000.0
2008-10-15 11:40:00,23.62,23.73,23.58,23.68,587000.0,23.62,23.73,23.58,23.68,587000.0
2008-10-15 11:50:00,23.71,23.75,23.53,23.66,418000.0,23.71,23.75,23.53,23.66,418000.0
2008-10-15 12:00:00,23.68,23.77,23.55,23.6,573000.0,23.68,23.77,23.55,23.6,573000.0
2008-10-15 12:10:00,23.6,23.63,23.4,23.4,764000.0,23.6,23.63,23.4,23.4,764000.0
2008-10-15 12:20:00,23.4,23.4,23.13,23.29,595000.0,23.4,23.4,23.13,23.29,595000.0
2008-10-15 12:30:00,23.34,23.39,23.29,23.33,165000.0,23.34,23.39,23.29,23.33,165000.0
2008-10-15 12:40:00,23.34,23.49,23.33,23.41,588000.0,23.34,23.49,23.33,23.41,588000.0
2008-10-15 12:50:00,23.41,23.57,23.28,23.28,407000.0,23.41,23.57,23.28,23.28,407000.0
2008-10-15 13:00:00,23.27,23.27,23.02,23.07,555000.0,23.27,23.27,23.02,23.07,555000.0
2008-10-15 13:10:00,23.05,23.1,22.7,22.71,1139000.0,23.05,23.1,22.7,22.71,1139000.0
2008-10-15 13:20:00,22.7,22.95,22.7,22.85,511000.0,22.7,22.95,22.7,22.85,511000.0
2008-10-15 13:30:00,22.87,22.93,22.64,22.81,709000.0,22.87,22.93,22.64,22.81,709000.0
2008-10-15 13:40:00,22.78,23.0,22.64,22.96,494000.0,22.78,23.0,22.64,22.96,494000.0
2008-10-15 13:50:00,23.0,23.03,22.64,22.8,512000.0,23.0,23.03,22.64,22.8,512000.0
2008-10-15 14:00:00,22.8,22.95,22.73,22.84,479000.0,22.8,22.95,22.73,22.84,479000.0
2008-10-15 14:10:00,22.82,22.9,22.7,22.75,498000.0,22.82,22.9,22.7,22.75,498000.0
2008-10-15 14:20:00,22.74,23.12,22.73,23.07,642000.0,22.74,23.12,22.73,23.07,642000.0
2008-10-15 14:30:00,23.07,23.17,22.78,22.79,652000.0,23.07,23.17,22.78,22.79,652000.0
2008-10-15 14:40:00,22.84,23.64,22.83,23.4,880000.0,22.84,23.64,22.83,23.4,880000.0
2008-10-15 14:50:00,23.36,23.49,22.95,23.09,791000.0,23.36,23.49,22.95,23.09,791000.0
2008-10-15 15:00:00,23.09,23.32,22.86,23.24,549000.0,23.09,23.32,22.86,23.24,549000.0
2008-10-15 15:10:00,23.27,23.33,22.88,23.03,522000.0,23.27,23.33,22.88,23.03,522000.0
2008-10-15 15:20:00,23.01,23.18,22.91,22.97,495000.0,23.01,23.18,22.91,22.97,495000.0
2008-10-15 15:30:00,22.97,23.0,22.67,22.74,767000.0,22.97,23.0,22.67,22.74,767000.0
2008-10-15 15:40:00,22.71,22.92,22.54,22.54,916000.0,22.71,22.92,22.54,22.54,916000.0
2008-10-15 15:50:00,22.54,22.8,22.4,22.57,1654000.0,22.54,22.8,22.4,22.57,1654000.0
2008-10-16 09:30:00,22.7,22.86,21.62,22.0,2000000.0,22.7,22.86,21.62,22.0,2000000.0
2008-10-16 09:40:00,22.0,22.44,21.38,22.2,2088000.0,22.0,22.44,21.38,22.2,2088000.0
2008-10-16 09:50:00,22.13,22.3,21.78,21.99,1179000.0,22.13,22.3,21.78,21.99,1179000.0
2008-10-16 10:00:00,21.91,22.1,21.61,21.75,1179000.0,21.91,22.1,21.61,21.75,1179000.0
2008-10-16 10:10:00,21.75,21.76,21.03,21.13,1872000.0,21.75,21.76,21.03,21.13,1872000.0
2008-10-16 10:20:00,21.13,21.4,21.01,21.23,1021000.0,21.13,21.4,21.01,21.23,1021000.0
2008-10-16 10:30:00,21.23,21.23,20.7,20.97,1212000.0,21.23,21.23,20.7,20.97,1212000.0
2008-10-16 10:40:00,20.97,21.38,20.9,21.36,1013000.0,20.97,21.38,20.9,21.36,1013000.0
2008-10-16 10:50:00,21.36,21.42,21.12,21.15,1178000.0,21.36,21.42,21.12,21.15,1178000.0
2008-10-16 11:00:00,21.21,21.29,20.95,20.95,865000.0,21.21,21.29,20.95,20.95,865000.0
2008-10-16 11:10:00,20.98,21.1,20.5,20.79,1340000.0,20.98,21.1,20.5,20.79,1340000.0
2008-10-16 11:20:00,20.78,21.11,20.74,20.89,487000.0,20.78,21.11,20.74,20.89,487000.0
2008-10-16 11:30:00,20.9,21.41,20.85,21.24,835000.0,20.9,21.41,20.85,21.24,835000.0
2008-10-16 11:40:00,21.22,21.6,21.1,21.54,1016000.0,21.22,21.6,21.1,21.54,1016000.0
2008-10-16 11:50:00,21.51,21.72,21.37,21.62,600000.0,21.51,21.72,21.37,21.62,600000.0
2008-10-16 12:00:00,21.6,21.66,21.25,21.59,706000.0,21.6,21.66,21.25,21.59,706000.0
2008-10-16 12:10:00,21.6,22.2,21.6,21.9,1127000.0,21.6,22.2,21.6,21.9,1127000.0
2008-10-16 12:20:00,21.9,22.3,21.5,21.54,1118000.0,21.9,22.3,21.5,21.54,1118000.0
2008-10-16 12:30:00,21.57,21.7,21.4,21.6,620000.0,21.57,21.7,21.4,21.6,620000.0
2008-10-16 12:40:00,21.57,21.69,21.24,21.56,798000.0,21.57,21.69,21.24,21.56,798000.0
2008-10-16 12:50:00,21.53,21.63,21.25,21.44,478000.0,21.53,21.63,21.25,21.44,478000.0
2008-10-16 13:00:00,21.37,21.52,21.2,21.26,262000.0,21.37,21.52,21.2,21.26,262000.0
2008-10-16 13:10:00,21.3,21.69,21.18,21.55,598000.0,21.3,21.69,21.18,21.55,598000.0
2008-10-16 13:20:00,21.53,21.67,21.35,21.49,292000.0,21.53,21.67,21.35,21.49,292000.0
2008-10-16 13:30:00,21.52,21.6,21.06,21.06,488000.0,21.52,21.6,21.06,21.06,488000.0
2008-10-16 13:40:00,21.1,21.39,21.06,21.15,440000.0,21.1,21.39,21.06,21.15,440000.0
2008-10-16 13:50:00,21.17,21.75,21.1,21.63,664000.0,21.17,21.75,21.1,21.63,664000.0
2008-10-16 14:00:00,21.63,21.78,21.53,21.69,703000.0,21.63,21.78,21.53,21.69,703000.0
2008-10-16 14:10:00,21.64,21.67,21.47,21.52,197000.0,21.64,21.67,21.47,21.52,197000.0
2008-10-16 14:20:00,21.57,21.57,21.2,21.38,540000.0,21.57,21.57,21.2,21.38,540000.0
2008-10-16 14:30:00,21.38,21.59,21.35,21.57,396000.0,21.38,21.59,21.35,21.57,396000.0
2008-10-16 14:40:00,21.53,21.93,21.41,21.9,668000.0,21.53,21.93,21.41,21.9,668000.0
2008-10-16 14:50:00,21.87,21.92,21.48,21.67,772000.0,21.87,21.92,21.48,21.67,772000.0
2008-10-16 15:00:00,21.66,22.38,21.65,22.35,1115000.0,21.66,22.38,21.65,22.35,1115000.0
2008-10-16 15:10:00,22.35,22.69,22.2,22.42,2103000.0,22.35,22.69,22.2,22.42,2103000.0
2008-10-16 15:20:00,22.42,22.46,22.21,22.37,1226000.0,22.42,22.46,22.21,22.37,1226000.0
2008-10-16 15:30:00,22.37,22.7,22.16,22.16,1239000.0,22.37,22.7,22.16,22.16,1239000.0
2008-10-16 15:40:00,22.17,22.58,22.03,22.58,1189000.0,22.17,22.58,22.03,22.58,1189000.0
2008-10-16 15:50:00,22.59,22.69,22.37,22.62,1322000.0,22.59,22.69,22.37,22.62,1322000.0
2008-10-17 09:30:00,23.45,23.45,22.21,22.81,3126000.0,23.45,23.45,22.21,22.81,3126000.0
2008-10-17 09:40:00,22.85,23.44,22.81,23.1,2029000.0,22.85,23.44,22.81,23.1,2029000.0
2008-10-17 09:50:00,23.16,23.34,22.65,23.25,1640000.0,23.16,23.34,22.65,23.25,1640000.0
2008-10-17 10:00:00,23.23,23.45,23.03,23.1,1245000.0,23.23,23.45,23.03,23.1,1245000.0
2008-10-17 10:10:00,23.09,23.38,23.0,23.05,751000.0,23.09,23.38,23.0,23.05,751000.0
2008-10-17 10:20:00,23.1,23.25,23.03,23.18,719000.0,23.1,23.25,23.03,23.18,719000.0
2008-10-17 10:30:00,23.18,23.23,22.91,23.09,779000.0,23.18,23.23,22.91,23.09,779000.0
2008-10-17 10:40:00,23.12,23.78,23.04,23.74,1662000.0,23.12,23.78,23.04,23.74,1662000.0
2008-10-17 10:50:00,23.74,23.81,23.41,23.58,804000.0,23.74,23.81,23.41,23.58,804000.0
2008-10-17 11:00:00,23.6,23.95,23.58,23.73,946000.0,23.6,23.95,23.58,23.73,946000.0
2008-10-17 11:10:00,23.78,23.79,23.53,23.55,521000.0,23.78,23.79,23.53,23.55,521000.0
2008-10-17 11:20:00,23.59,23.7,23.51,23.56,400000.0,23.59,23.7,23.51,23.56,400000.0
2008-10-17 11:30:00,23.55,23.6,23.48,23.5,349000.0,23.55,23.6,23.48,23.5,349000.0
2008-10-17 11:40:00,23.52,23.64,23.48,23.55,377000.0,23.52,23.64,23.48,23.55,377000.0
2008-10-17 11:50:00,23.57,23.74,23.56,23.71,472000.0,23.57,23.74,23.56,23.71,472000.0
2008-10-17 12:00:00,23.7,23.84,23.7,23.8,464000.0,23.7,23.84,23.7,23.8,464000.0
2008-10-17 12:10:00,23.77,23.95,23.63,23.92,746000.0,23.77,23.95,23.63,23.92,746000.0
2008-10-17 12:20:00,23.88,24.02,23.83,23.96,678000.0,23.88,24.02,23.83,23.96,678000.0
2008-10-17 12:30:00,23.93,24.0,23.74,23.95,662000.0,23.93,24.0,23.74,23.95,662000.0
2008-10-17 12:40:00,23.96,24.33,23.95,24.33,858000.0,23.96,24.33,23.95,24.33,858000.0
2008-10-17 12:50:00,24.31,24.5,24.23,24.5,730000.0,24.31,24.5,24.23,24.5,730000.0
2008-10-17 13:00:00,24.46,24.73,24.37,24.67,1294000.0,24.46,24.73,24.37,24.67,1294000.0
2008-10-17 13:10:00,24.64,24.76,24.35,24.48,1031000.0,24.64,24.76,24.35,24.48,1031000.0
2008-10-17 13:20:00,24.55,24.7,24.44,24.53,424000.0,24.55,24.7,24.44,24.53,424000.0
2008-10-17 13:30:00,24.47,24.7,24.47,24.6,438000.0,24.47,24.7,24.47,24.6,438000.0
2008-10-17 13:40:00,24.63,24.65,24.27,24.31,397000.0,24.63,24.65,24.27,24.31,397000.0
2008-10-17 13:50:00,24.33,24.45,24.25,24.32,376000.0,24.33,24.45,24.25,24.32,376000.0
2008-10-17 14:00:00,24.31,24.4,24.15,24.17,576000.0,24.31,24.4,24.15,24.17,576000.0
2008-10-17 14:10:00,24.17,24.32,24.05,24.14,666000.0,24.17,24.32,24.05,24.14,666000.0
2008-10-17 14:20:00,24.13,24.16,23.88,24.06,1021000.0,24.13,24.16,23.88,24.06,1021000.0
2008-10-17 14:30:00,24.1,24.4,24.1,24.18,961000.0,24.1,24.4,24.1,24.18,961000.0
2008-10-17 14:40:00,24.18,24.29,23.93,24.22,744000.0,24.18,24.29,23.93,24.22,744000.0
2008-10-17 14:50:00,24.25,24.25,23.94,24.13,480000.0,24.25,24.25,23.94,24.13,480000.0
2008-10-17 15:00:00,24.15,24.38,24.13,24.3,874000.0,24.15,24.38,24.13,24.3,874000.0
2008-10-17 15:10:00,24.27,24.27,23.91,23.91,907000.0,24.27,24.27,23.91,23.91,907000.0
2008-10-17 15:20:00,23.93,24.04,23.67,23.86,1253000.0,23.93,24.04,23.67,23.86,1253000.0
2008-10-17 15:30:00,23.9,24.05,23.7,23.85,665000.0,23.9,24.05,23.7,23.85,665000.0
2008-10-17 15:40:00,23.9,24.05,23.78,23.83,874000.0,23.9,24.05,23.78,23.83,874000.0
2008-10-17 15:50:00,23.85,24.03,23.61,24.03,2118000.0,23.85,24.03,23.61,24.03,2118000.0
2008-10-20 09:30:00,24.58,25.18,24.2,25.16,3018000.0,24.58,25.18,24.2,25.16,3018000.0
2008-10-20 09:40:00,25.12,25.27,24.71,25.23,2127000.0,25.12,25.27,24.71,25.23,2127000.0
2008-10-20 09:50:00,25.18,25.47,25.0,25.38,1836000.0,25.18,25.47,25.0,25.38,1836000.0
2008-10-20 10:00:00,25.41,25.7,25.3,25.34,1913000.0,25.41,25.7,25.3,25.34,1913000.0
2008-10-20 10:10:00,25.34,25.5,25.05,25.13,2193000.0,25.34,25.5,25.05,25.13,2193000.0
2008-10-20 10:20:00,25.15,25.29,24.86,25.02,1274000.0,25.15,25.29,24.86,25.02,1274000.0
2008-10-20 10:30:00,25.02,25.39,24.99,25.18,730000.0,25.02,25.39,24.99,25.18,730000.0
2008-10-20 10:40:00,25.18,25.24,24.94,25.11,573000.0,25.18,25.24,24.94,25.11,573000.0
2008-10-20 10:50:00,25.15,25.18,24.85,25.03,898000.0,25.15,25.18,24.85,25.03,898000.0
2008-10-20 11:00:00,25.04,25.04,24.54,24.55,1116000.0,25.04,25.04,24.54,24.55,1116000.0
2008-10-20 11:10:00,24.52,24.81,24.41,24.76,958000.0,24.52,24.81,24.41,24.76,958000.0
2008-10-20 11:20:00,24.76,24.89,24.72,24.89,436000.0,24.76,24.89,24.72,24.89,436000.0
2008-10-20 11:30:00,24.88,24.93,24.74,24.78,376000.0,24.88,24.93,24.74,24.78,376000.0
2008-10-20 11:40:00,24.75,25.2,24.72,25.15,583000.0,24.75,25.2,24.72,25.15,583000.0
2008-10-20 11:50:00,25.1,25.3,25.06,25.12,851000.0,25.1,25.3,25.06,25.12,851000.0
2008-10-20 12:00:00,25.13,25.15,24.96,25.03,311000.0,25.13,25.15,24.96,25.03,311000.0
2008-10-20 12:10:00,25.03,25.15,24.95,25.13,333000.0,25.03,25.15,24.95,25.13,333000.0
2008-10-20 12:20:00,25.13,25.15,24.87,24.98,407000.0,25.13,25.15,24.87,24.98,407000.0
2008-10-20 12:30:00,24.96,25.1,24.88,25.0,255000.0,24.96,25.1,24.88,25.0,255000.0
2008-10-20 12:40:00,25.0,25.05,24.92,24.98,275000.0,25.0,25.05,24.92,24.98,275000.0
2008-10-20 12:50:00,24.98,25.03,24.9,24.91,160000.0,24.98,25.03,24.9,24.91,160000.0
2008-10-20 13:00:00,24.91,25.0,24.75,24.91,420000.0,24.91,25.0,24.75,24.91,420000.0
2008-10-20 13:10:00,24.91,25.0,24.88,24.99,194000.0,24.91,25.0,24.88,24.99,194000.0
2008-10-20 13:20:00,24.98,25.09,24.94,25.05,340000.0,24.98,25.09,24.94,25.05,340000.0
2008-10-20 13:30:00,25.02,25.16,25.0,25.06,548000.0,25.02,25.16,25.0,25.06,548000.0
2008-10-20 13:40:00,25.06,25.15,25.01,25.14,194000.0,25.06,25.15,25.01,25.14,194000.0
2008-10-20 13:50:00,25.13,25.15,25.0,25.04,188000.0,25.13,25.15,25.0,25.04,188000.0
2008-10-20 14:00:00,25.04,25.2,24.99,25.13,358000.0,25.04,25.2,24.99,25.13,358000.0
2008-10-20 14:10:00,25.11,25.2,24.98,25.06,380000.0,25.11,25.2,24.98,25.06,380000.0
2008-10-20 14:20:00,25.08,25.08,24.96,25.0,212000.0,25.08,25.08,24.96,25.0,212000.0
2008-10-20 14:30:00,25.02,25.06,24.94,25.03,233000.0,25.02,25.06,24.94,25.03,233000.0
2008-10-20 14:40:00,25.02,25.2,24.99,25.09,370000.0,25.02,25.2,24.99,25.09,370000.0
2008-10-20 14:50:00,25.1,25.12,24.96,25.02,293000.0,25.1,25.12,24.96,25.02,293000.0
2008-10-20 15:00:00,25.03,25.08,24.94,25.05,659000.0,25.03,25.08,24.94,25.05,659000.0
2008-10-20 15:10:00,25.01,25.14,24.94,25.08,519000.0,25.01,25.14,24.94,25.08,519000.0
2008-10-20 15:20:00,25.11,25.18,24.96,25.12,884000.0,25.11,25.18,24.96,25.12,884000.0
2008-10-20 15:30:00,25.08,25.4,24.98,25.23,1338000.0,25.08,25.4,24.98,25.23,1338000.0
2008-10-20 15:40:00,25.25,25.48,25.2,25.48,980000.0,25.25,25.48,25.2,25.48,980000.0
2008-10-20 15:50:00,25.45,25.5,25.33,25.42,1223000.0,25.45,25.5,25.33,25.42,1223000.0
2008-10-21 09:30:00,24.84,24.9,24.31,24.71,1617000.0,24.84,24.9,24.31,24.71,1617000.0
2008-10-21 09:40:00,24.76,24.99,24.71,24.95,1644000.0,24.76,24.99,24.71,24.95,1644000.0
2008-10-21 09:50:00,24.95,25.38,24.82,25.2,1481000.0,24.95,25.38,24.82,25.2,1481000.0
2008-10-21 10:00:00,25.2,25.47,25.02,25.47,1234000.0,25.2,25.47,25.02,25.47,1234000.0
2008-10-21 10:10:00,25.44,25.81,25.37,25.76,1272000.0,25.44,25.81,25.37,25.76,1272000.0
2008-10-21 10:20:00,25.78,26.0,25.69,25.79,1284000.0,25.78,26.0,25.69,25.79,1284000.0
2008-10-21 10:30:00,25.8,25.8,25.58,25.64,813000.0,25.8,25.8,25.58,25.64,813000.0
2008-10-21 10:40:00,25.67,25.95,25.57,25.61,898000.0,25.67,25.95,25.57,25.61,898000.0
2008-10-21 10:50:00,25.61,25.72,25.4,25.43,707000.0,25.61,25.72,25.4,25.43,707000.0
2008-10-21 11:00:00,25.43,25.62,25.43,25.58,255000.0,25.43,25.62,25.43,25.58,255000.0
2008-10-21 11:10:00,25.57,25.63,25.53,25.6,131000.0,25.57,25.63,25.53,25.6,131000.0
2008-10-21 11:20:00,25.62,25.62,25.34,25.42,313000.0,25.62,25.62,25.34,25.42,313000.0
2008-10-21 11:30:00,25.42,25.47,25.34,25.42,149000.0,25.42,25.47,25.34,25.42,149000.0
2008-10-21 11:40:00,25.41,25.48,25.2,25.23,312000.0,25.41,25.48,25.2,25.23,312000.0
2008-10-21 11:50:00,25.25,25.29,25.01,25.04,487000.0,25.25,25.29,25.01,25.04,487000.0
2008-10-21 12:00:00,25.02,25.2,24.95,25.04,488000.0,25.02,25.2,24.95,25.04,488000.0
2008-10-21 12:10:00,25.09,25.18,24.98,25.12,320000.0,25.09,25.18,24.98,25.12,320000.0
2008-10-21 12:20:00,25.15,25.2,24.9,25.02,294000.0,25.15,25.2,24.9,25.02,294000.0
2008-10-21 12:30:00,25.01,25.17,25.01,25.11,169000.0,25.01,25.17,25.01,25.11,169000.0
2008-10-21 12:40:00,25.11,25.13,24.89,24.96,249000.0,25.11,25.13,24.89,24.96,249000.0
2008-10-21 12:50:00,24.95,25.0,24.73,24.73,337000.0,24.95,25.0,24.73,24.73,337000.0
2008-10-21 13:00:00,24.73,24.93,24.73,24.87,134000.0,24.73,24.93,24.73,24.87,134000.0
2008-10-21 13:10:00,24.86,24.93,24.61,24.66,301000.0,24.86,24.93,24.61,24.66,301000.0
2008-10-21 13:20:00,24.7,24.92,24.61,24.81,453000.0,24.7,24.92,24.61,24.81,453000.0
2008-10-21 13:30:00,24.81,24.95,24.69,24.95,272000.0,24.81,24.95,24.69,24.95,272000.0
2008-10-21 13:40:00,24.94,24.99,24.81,24.88,387000.0,24.94,24.99,24.81,24.88,387000.0
2008-10-21 13:50:00,24.86,24.89,24.71,24.82,143000.0,24.86,24.89,24.71,24.82,143000.0
2008-10-21 14:00:00,24.84,24.94,24.81,24.88,225000.0,24.84,24.94,24.81,24.88,225000.0
2008-10-21 14:10:00,24.87,25.18,24.84,25.13,481000.0,24.87,25.18,24.84,25.13,481000.0
2008-10-21 14:20:00,25.11,25.2,25.06,25.19,468000.0,25.11,25.2,25.06,25.19,468000.0
2008-10-21 14:30:00,25.18,25.26,24.99,25.1,565000.0,25.18,25.26,24.99,25.1,565000.0
2008-10-21 14:40:00,25.1,25.3,25.1,25.14,352000.0,25.1,25.3,25.1,25.14,352000.0
2008-10-21 14:50:00,25.15,25.2,25.07,25.14,303000.0,25.15,25.2,25.07,25.14,303000.0
2008-10-21 15:00:00,25.15,25.3,25.06,25.11,604000.0,25.15,25.3,25.06,25.11,604000.0
2008-10-21 15:10:00,25.12,25.25,24.94,24.94,455000.0,25.12,25.25,24.94,24.94,455000.0
2008-10-21 15:20:00,24.93,25.06,24.81,24.85,552000.0,24.93,25.06,24.81,24.85,552000.0
2008-10-21 15:30:00,24.83,24.95,24.76,24.82,466000.0,24.83,24.95,24.76,24.82,466000.0
2008-10-21 15:40:00,24.8,24.99,24.7,24.81,600000.0,24.8,24.99,24.7,24.81,600000.0
2008-10-21 15:50:00,24.77,25.0,24.76,24.86,818000.0,24.77,25.0,24.76,24.86,818000.0
2008-10-22 09:30:00,24.05,24.95,24.04,24.74,1945000.0,24.05,24.95,24.04,24.74,1945000.0
2008-10-22 09:40:00,24.75,25.3,24.6,25.17,1539000.0,24.75,25.3,24.6,25.17,1539000.0
2008-10-22 09:50:00,25.17,25.86,25.01,25.35,2103000.0,25.17,25.86,25.01,25.35,2103000.0
2008-10-22 10:00:00,25.35,25.53,25.31,25.38,1469000.0,25.35,25.53,25.31,25.38,1469000.0
2008-10-22 10:10:00,25.42,25.68,25.1,25.16,1281000.0,25.42,25.68,25.1,25.16,1281000.0
2008-10-22 10:20:00,25.16,25.25,24.9,25.1,1244000.0,25.16,25.25,24.9,25.1,1244000.0
2008-10-22 10:30:00,25.09,25.34,25.02,25.24,633000.0,25.09,25.34,25.02,25.24,633000.0
2008-10-22 10:40:00,25.21,25.5,25.16,25.47,675000.0,25.21,25.5,25.16,25.47,675000.0
2008-10-22 10:50:00,25.5,25.57,25.21,25.34,970000.0,25.5,25.57,25.21,25.34,970000.0
2008-10-22 11:00:00,25.34,25.4,25.11,25.14,513000.0,25.34,25.4,25.11,25.14,513000.0
2008-10-22 11:10:00,25.14,25.26,25.1,25.2,556000.0,25.14,25.26,25.1,25.2,556000.0
2008-10-22 11:20:00,25.21,25.24,24.91,24.94,525000.0,25.21,25.24,24.91,24.94,525000.0
2008-10-22 11:30:00,24.98,25.19,24.94,25.05,397000.0,24.98,25.19,24.94,25.05,397000.0
2008-10-22 11:40:00,25.01,25.26,25.0,25.06,454000.0,25.01,25.26,25.0,25.06,454000.0
2008-10-22 11:50:00,25.07,25.09,24.95,24.95,445000.0,25.07,25.09,24.95,24.95,445000.0
2008-10-22 12:00:00,24.93,25.04,24.8,24.98,659000.0,24.93,25.04,24.8,24.98,659000.0
2008-10-22 12:10:00,24.97,25.0,24.89,24.96,300000.0,24.97,25.0,24.89,24.96,300000.0
2008-10-22 12:20:00,24.96,25.47,24.91,25.4,1527000.0,24.96,25.47,24.91,25.4,1527000.0
2008-10-22 12:30:00,25.37,25.65,25.3,25.52,1389000.0,25.37,25.65,25.3,25.52,1389000.0
2008-10-22 12:40:00,25.54,25.55,25.39,25.44,742000.0,25.54,25.55,25.39,25.44,742000.0
2008-10-22 12:50:00,25.41,25.5,25.39,25.44,667000.0,25.41,25.5,25.39,25.44,667000.0
2008-10-22 13:00:00,25.41,25.42,25.14,25.17,440000.0,25.41,25.42,25.14,25.17,440000.0
2008-10-22 13:10:00,25.17,25.2,24.91,24.91,867000.0,25.17,25.2,24.91,24.91,867000.0
2008-10-22 13:20:00,24.93,24.93,24.8,24.89,1099000.0,24.93,24.93,24.8,24.89,1099000.0
2008-10-22 13:30:00,24.89,24.97,24.71,24.77,886000.0,24.89,24.97,24.71,24.77,886000.0
2008-10-22 13:40:00,24.76,24.98,24.75,24.91,666000.0,24.76,24.98,24.75,24.91,666000.0
2008-10-22 13:50:00,24.91,24.95,24.77,24.89,573000.0,24.91,24.95,24.77,24.89,573000.0
2008-10-22 14:00:00,24.92,25.04,24.68,24.75,885000.0,24.92,25.04,24.68,24.75,885000.0
2008-10-22 14:10:00,24.74,24.82,24.68,24.76,437000.0,24.74,24.82,24.68,24.76,437000.0
2008-10-22 14:20:00,24.75,24.91,24.52,24.61,912000.0,24.75,24.91,24.52,24.61,912000.0
2008-10-22 14:30:00,24.61,24.62,24.21,24.25,1241000.0,24.61,24.62,24.21,24.25,1241000.0
2008-10-22 14:40:00,24.26,24.38,24.15,24.32,935000.0,24.26,24.38,24.15,24.32,935000.0
2008-10-22 14:50:00,24.27,24.38,24.1,24.34,793000.0,24.27,24.38,24.1,24.34,793000.0
2008-10-22 15:00:00,24.31,24.56,24.31,24.49,1128000.0,24.31,24.56,24.31,24.49,1128000.0
2008-10-22 15:10:00,24.49,24.5,24.13,24.16,1083000.0,24.49,24.5,24.13,24.16,1083000.0
2008-10-22 15:20:00,24.18,24.3,24.13,24.18,812000.0,24.18,24.3,24.13,24.18,812000.0
2008-10-22 15:30:00,24.19,24.21,23.85,23.85,1627000.0,24.19,24.21,23.85,23.85,1627000.0
2008-10-22 15:40:00,23.85,24.45,23.75,24.35,1664000.0,23.85,24.45,23.75,24.35,1664000.0
2008-10-22 15:50:00,24.3,25.1,24.28,24.68,2626000.0,24.3,25.1,24.28,24.68,2626000.0
2008-10-23 09:30:00,23.98,24.03,22.23,22.25,5241000.0,23.98,24.03,22.23,22.25,5241000.0
2008-10-23 09:40:00,22.28,22.4,21.44,21.63,4054000.0,22.28,22.4,21.44,21.63,4054000.0
2008-10-23 09:50:00,21.67,22.19,21.45,21.82,3704000.0,21.67,22.19,21.45,21.82,3704000.0
2008-10-23 10:00:00,21.79,21.9,21.04,21.15,4152000.0,21.79,21.9,21.04,21.15,4152000.0
2008-10-23 10:10:00,21.12,21.39,20.88,20.88,3448000.0,21.12,21.39,20.88,20.88,3448000.0
2008-10-23 10:20:00,20.96,21.1,20.72,20.86,2705000.0,20.96,21.1,20.72,20.86,2705000.0
2008-10-23 10:30:00,20.86,21.22,20.82,21.08,2008000.0,20.86,21.22,20.82,21.08,2008000.0
2008-10-23 10:40:00,21.02,21.46,21.02,21.3,1852000.0,21.02,21.46,21.02,21.3,1852000.0
2008-10-23 10:50:00,21.33,21.52,21.22,21.5,1468000.0,21.33,21.52,21.22,21.5,1468000.0
2008-10-23 11:00:00,21.53,21.64,21.39,21.57,1610000.0,21.53,21.64,21.39,21.57,1610000.0
2008-10-23 11:10:00,21.57,21.66,21.14,21.23,1165000.0,21.57,21.66,21.14,21.23,1165000.0
2008-10-23 11:20:00,21.21,21.25,20.96,21.06,1377000.0,21.21,21.25,20.96,21.06,1377000.0
2008-10-23 11:30:00,21.02,21.1,20.84,21.03,1396000.0,21.02,21.1,20.84,21.03,1396000.0
2008-10-23 11:40:00,21.04,21.04,20.65,20.78,1790000.0,21.04,21.04,20.65,20.78,1790000.0
2008-10-23 11:50:00,20.78,20.92,20.65,20.9,909000.0,20.78,20.92,20.65,20.9,909000.0
2008-10-23 12:00:00,20.86,21.18,20.84,21.06,1534000.0,20.86,21.18,20.84,21.06,1534000.0
2008-10-23 12:10:00,21.06,21.3,21.0,21.1,1061000.0,21.06,21.3,21.0,21.1,1061000.0
2008-10-23 12:20:00,21.09,21.25,20.95,21.04,1171000.0,21.09,21.25,20.95,21.04,1171000.0
2008-10-23 12:30:00,21.01,21.49,20.98,21.34,1073000.0,21.01,21.49,20.98,21.34,1073000.0
2008-10-23 12:40:00,21.34,21.39,21.21,21.27,569000.0,21.34,21.39,21.21,21.27,569000.0
2008-10-23 12:50:00,21.26,21.32,21.03,21.07,399000.0,21.26,21.32,21.03,21.07,399000.0
2008-10-23 13:00:00,21.06,21.2,21.0,21.15,563000.0,21.06,21.2,21.0,21.15,563000.0
2008-10-23 13:10:00,21.12,21.27,21.0,21.05,613000.0,21.12,21.27,21.0,21.05,613000.0
2008-10-23 13:20:00,21.05,21.1,20.99,21.06,779000.0,21.05,21.1,20.99,21.06,779000.0
2008-10-23 13:30:00,21.06,21.28,20.98,21.11,860000.0,21.06,21.28,20.98,21.11,860000.0
2008-10-23 13:40:00,21.13,21.19,20.95,20.99,839000.0,21.13,21.19,20.95,20.99,839000.0
2008-10-23 13:50:00,20.97,21.15,20.96,21.03,659000.0,20.97,21.15,20.96,21.03,659000.0
2008-10-23 14:00:00,21.03,21.25,20.98,21.14,1068000.0,21.03,21.25,20.98,21.14,1068000.0
2008-10-23 14:10:00,21.11,21.2,21.02,21.09,650000.0,21.11,21.2,21.02,21.09,650000.0
2008-10-23 14:20:00,21.07,21.15,20.96,21.1,944000.0,21.07,21.15,20.96,21.1,944000.0
2008-10-23 14:30:00,21.09,21.41,21.0,21.4,1524000.0,21.09,21.41,21.0,21.4,1524000.0
2008-10-23 14:40:00,21.4,21.49,21.04,21.08,945000.0,21.4,21.49,21.04,21.08,945000.0
2008-10-23 14:50:00,21.08,21.19,20.71,20.98,1149000.0,21.08,21.19,20.71,20.98,1149000.0
2008-10-23 15:00:00,20.98,21.06,20.6,21.06,2514000.0,20.98,21.06,20.6,21.06,2514000.0
2008-10-23 15:10:00,21.01,21.54,20.92,20.95,2201000.0,21.01,21.54,20.92,20.95,2201000.0
2008-10-23 15:20:00,20.96,21.2,20.93,21.1,1345000.0,20.96,21.2,20.93,21.1,1345000.0
2008-10-23 15:30:00,21.1,21.12,20.75,20.78,1253000.0,21.1,21.12,20.75,20.78,1253000.0
2008-10-23 15:40:00,20.78,21.31,20.71,21.08,1910000.0,20.78,21.31,20.71,21.08,1910000.0
2008-10-23 15:50:00,21.11,21.27,20.88,21.17,2062000.0,21.11,21.27,20.88,21.17,2062000.0
2008-10-24 09:30:00,17.72,18.98,17.63,18.5,3466000.0,17.72,18.98,17.63,18.5,3466000.0
2008-10-24 09:40:00,18.5,19.0,18.3,18.85,2422000.0,18.5,19.0,18.3,18.85,2422000.0
2008-10-24 09:50:00,18.86,19.25,18.6,19.17,1827000.0,18.86,19.25,18.6,19.17,1827000.0
2008-10-24 10:00:00,19.22,19.51,18.75,18.95,2371000.0,19.22,19.51,18.75,18.95,2371000.0
2008-10-24 10:10:00,18.95,18.95,18.59,18.87,1207000.0,18.95,18.95,18.59,18.87,1207000.0
2008-10-24 10:20:00,18.88,19.07,18.7,19.03,1034000.0,18.88,19.07,18.7,19.03,1034000.0
2008-10-24 10:30:00,19.02,19.09,18.89,18.99,707000.0,19.02,19.09,18.89,18.99,707000.0
2008-10-24 10:40:00,18.96,19.3,18.9,19.25,961000.0,18.96,19.3,18.9,19.25,961000.0
2008-10-24 10:50:00,19.27,19.44,19.15,19.15,934000.0,19.27,19.44,19.15,19.15,934000.0
2008-10-24 11:00:00,19.18,19.32,18.96,18.99,877000.0,19.18,19.32,18.96,18.99,877000.0
2008-10-24 11:10:00,19.0,19.18,18.92,19.18,435000.0,19.0,19.18,18.92,19.18,435000.0
2008-10-24 11:20:00,19.15,19.73,19.15,19.64,1429000.0,19.15,19.73,19.15,19.64,1429000.0
2008-10-24 11:30:00,19.65,20.0,19.51,19.94,1003000.0,19.65,20.0,19.51,19.94,1003000.0
2008-10-24 11:40:00,19.95,19.96,19.6,19.65,970000.0,19.95,19.96,19.6,19.65,970000.0
2008-10-24 11:50:00,19.65,19.78,19.6,19.74,526000.0,19.65,19.78,19.6,19.74,526000.0
2008-10-24 12:00:00,19.74,19.74,19.53,19.63,402000.0,19.74,19.74,19.53,19.63,402000.0
2008-10-24 12:10:00,19.62,19.8,19.46,19.65,412000.0,19.62,19.8,19.46,19.65,412000.0
2008-10-24 12:20:00,19.62,19.69,19.29,19.34,425000.0,19.62,19.69,19.29,19.34,425000.0
2008-10-24 12:30:00,19.31,19.42,19.23,19.38,300000.0,19.31,19.42,19.23,19.38,300000.0
2008-10-24 12:40:00,19.39,19.39,19.1,19.17,689000.0,19.39,19.39,19.1,19.17,689000.0
2008-10-24 12:50:00,19.17,19.34,19.13,19.18,361000.0,19.17,19.34,19.13,19.18,361000.0
2008-10-24 13:00:00,19.21,19.24,19.02,19.05,540000.0,19.21,19.24,19.02,19.05,540000.0
2008-10-24 13:10:00,19.08,19.26,19.0,19.2,309000.0,19.08,19.26,19.0,19.2,309000.0
2008-10-24 13:20:00,19.17,19.25,18.96,19.1,388000.0,19.17,19.25,18.96,19.1,388000.0
2008-10-24 13:30:00,19.1,19.11,18.9,18.99,710000.0,19.1,19.11,18.9,18.99,710000.0
2008-10-24 13:40:00,19.0,19.14,18.82,18.83,622000.0,19.0,19.14,18.82,18.83,622000.0
2008-10-24 13:50:00,18.84,19.1,18.84,18.87,524000.0,18.84,19.1,18.84,18.87,524000.0
2008-10-24 14:00:00,18.91,18.94,18.65,18.8,791000.0,18.91,18.94,18.65,18.8,791000.0
2008-10-24 14:10:00,18.79,18.97,18.7,18.95,718000.0,18.79,18.97,18.7,18.95,718000.0
2008-10-24 14:20:00,18.94,18.99,18.66,18.75,674000.0,18.94,18.99,18.66,18.75,674000.0
2008-10-24 14:30:00,18.75,19.1,18.75,19.01,685000.0,18.75,19.1,18.75,19.01,685000.0
2008-10-24 14:40:00,19.01,19.1,18.92,18.96,600000.0,19.01,19.1,18.92,18.96,600000.0
2008-10-24 14:50:00,18.94,19.55,18.94,19.44,725000.0,18.94,19.55,18.94,19.44,725000.0
2008-10-24 15:00:00,19.49,19.7,19.33,19.58,1263000.0,19.49,19.7,19.33,19.58,1263000.0
2008-10-24 15:10:00,19.6,19.7,19.0,19.05,1276000.0,19.6,19.7,19.0,19.05,1276000.0
2008-10-24 15:20:00,19.1,19.39,19.0,19.23,618000.0,19.1,19.39,19.0,19.23,618000.0
2008-10-24 15:30:00,19.23,19.35,19.02,19.1,675000.0,19.23,19.35,19.02,19.1,675000.0
2008-10-24 15:40:00,19.1,19.18,19.0,19.07,1138000.0,19.1,19.18,19.0,19.07,1138000.0
2008-10-24 15:50:00,19.08,19.38,19.07,19.14,1693000.0,19.08,19.38,19.07,19.14,1693000.0
2008-10-27 09:30:00,18.76,19.0,18.3,18.97,1353000.0,18.76,19.0,18.3,18.97,1353000.0
2008-10-27 09:40:00,18.95,19.2,18.73,18.84,1522000.0,18.95,19.2,18.73,18.84,1522000.0
2008-10-27 09:50:00,18.85,18.9,18.5,18.68,1064000.0,18.85,18.9,18.5,18.68,1064000.0
2008-10-27 10:00:00,18.69,19.0,18.57,18.62,1645000.0,18.69,19.0,18.57,18.62,1645000.0
2008-10-27 10:10:00,18.61,18.65,18.37,18.4,968000.0,18.61,18.65,18.37,18.4,968000.0
2008-10-27 10:20:00,18.36,18.57,18.33,18.45,745000.0,18.36,18.57,18.33,18.45,745000.0
2008-10-27 10:30:00,18.45,18.51,18.24,18.29,749000.0,18.45,18.51,18.24,18.29,749000.0
2008-10-27 10:40:00,18.32,18.39,18.15,18.35,651000.0,18.32,18.39,18.15,18.35,651000.0
2008-10-27 10:50:00,18.34,18.42,18.2,18.37,587000.0,18.34,18.42,18.2,18.37,587000.0
2008-10-27 11:00:00,18.4,18.42,18.16,18.29,634000.0,18.4,18.42,18.16,18.29,634000.0
2008-10-27 11:10:00,18.27,18.57,18.23,18.23,646000.0,18.27,18.57,18.23,18.23,646000.0
2008-10-27 11:20:00,18.25,18.3,18.03,18.18,566000.0,18.25,18.3,18.03,18.18,566000.0
2008-10-27 11:30:00,18.17,18.23,18.03,18.06,717000.0,18.17,18.23,18.03,18.06,717000.0
2008-10-27 11:40:00,18.06,18.28,18.05,18.09,443000.0,18.06,18.28,18.05,18.09,443000.0
2008-10-27 11:50:00,18.05,18.14,18.05,18.09,328000.0,18.05,18.14,18.05,18.09,328000.0
2008-10-27 12:00:00,18.13,18.27,18.04,18.19,910000.0,18.13,18.27,18.04,18.19,910000.0
2008-10-27 12:10:00,18.19,18.27,18.11,18.15,463000.0,18.19,18.27,18.11,18.15,463000.0
2008-10-27 12:20:00,18.15,18.24,18.0,18.01,664000.0,18.15,18.24,18.0,18.01,664000.0
2008-10-27 12:30:00,18.05,18.2,18.01,18.2,439000.0,18.05,18.2,18.01,18.2,439000.0
2008-10-27 12:40:00,18.2,18.32,18.13,18.18,418000.0,18.2,18.32,18.13,18.18,418000.0
2008-10-27 12:50:00,18.18,18.63,18.17,18.6,784000.0,18.18,18.63,18.17,18.6,784000.0
2008-10-27 13:00:00,18.62,18.71,18.41,18.45,757000.0,18.62,18.71,18.41,18.45,757000.0
2008-10-27 13:10:00,18.46,18.55,18.37,18.48,405000.0,18.46,18.55,18.37,18.48,405000.0
2008-10-27 13:20:00,18.46,18.69,18.45,18.67,420000.0,18.46,18.69,18.45,18.67,420000.0
2008-10-27 13:30:00,18.69,18.73,18.56,18.61,521000.0,18.69,18.73,18.56,18.61,521000.0
2008-10-27 13:40:00,18.64,18.75,18.61,18.7,550000.0,18.64,18.75,18.61,18.7,550000.0
2008-10-27 13:50:00,18.7,18.71,18.6,18.65,426000.0,18.7,18.71,18.6,18.65,426000.0
2008-10-27 14:00:00,18.64,18.73,18.6,18.73,444000.0,18.64,18.73,18.6,18.73,444000.0
2008-10-27 14:10:00,18.74,18.75,18.4,18.49,606000.0,18.74,18.75,18.4,18.49,606000.0
2008-10-27 14:20:00,18.49,18.57,18.25,18.28,529000.0,18.49,18.57,18.25,18.28,529000.0
2008-10-27 14:30:00,18.27,18.37,18.21,18.28,472000.0,18.27,18.37,18.21,18.28,472000.0
2008-10-27 14:40:00,18.27,18.36,18.24,18.29,296000.0,18.27,18.36,18.24,18.29,296000.0
2008-10-27 14:50:00,18.29,18.34,18.14,18.16,556000.0,18.29,18.34,18.14,18.16,556000.0
2008-10-27 15:00:00,18.19,18.48,18.19,18.48,469000.0,18.19,18.48,18.19,18.48,469000.0
2008-10-27 15:10:00,18.49,18.64,18.39,18.41,717000.0,18.49,18.64,18.39,18.41,717000.0
2008-10-27 15:20:00,18.43,18.56,18.36,18.5,440000.0,18.43,18.56,18.36,18.5,440000.0
2008-10-27 15:30:00,18.5,18.55,18.24,18.37,781000.0,18.5,18.55,18.24,18.37,781000.0
2008-10-27 15:40:00,18.36,18.37,18.16,18.21,606000.0,18.36,18.37,18.16,18.21,606000.0
2008-10-27 15:50:00,18.21,18.22,17.85,17.9,1334000.0,18.21,18.22,17.85,17.9,1334000.0
2008-10-28 09:30:00,18.83,19.2,18.72,19.09,2366000.0,18.83,19.2,18.72,19.09,2366000.0
2008-10-28 09:40:00,19.07,19.7,19.02,19.58,2286000.0,19.07,19.7,19.02,19.58,2286000.0
2008-10-28 09:50:00,19.58,19.63,19.31,19.36,982000.0,19.58,19.63,19.31,19.36,982000.0
2008-10-28 10:00:00,19.36,19.4,19.05,19.17,1892000.0,19.36,19.4,19.05,19.17,1892000.0
2008-10-28 10:10:00,19.18,19.25,19.0,19.04,1113000.0,19.18,19.25,19.0,19.04,1113000.0
2008-10-28 10:20:00,19.04,19.09,18.87,18.9,1165000.0,19.04,19.09,18.87,18.9,1165000.0
2008-10-28 10:30:00,18.88,18.89,18.6,18.66,1171000.0,18.88,18.89,18.6,18.66,1171000.0
2008-10-28 10:40:00,18.69,18.75,18.37,18.68,1163000.0,18.69,18.75,18.37,18.68,1163000.0
2008-10-28 10:50:00,18.68,18.77,18.27,18.36,950000.0,18.68,18.77,18.27,18.36,950000.0
2008-10-28 11:00:00,18.36,18.64,18.32,18.56,643000.0,18.36,18.64,18.32,18.56,643000.0
2008-10-28 11:10:00,18.59,18.9,18.58,18.84,948000.0,18.59,18.9,18.58,18.84,948000.0
2008-10-28 11:20:00,18.84,18.89,18.64,18.74,392000.0,18.84,18.89,18.64,18.74,392000.0
2008-10-28 11:30:00,18.73,19.04,18.73,18.95,781000.0,18.73,19.04,18.73,18.95,781000.0
2008-10-28 11:40:00,18.94,19.05,18.7,18.81,666000.0,18.94,19.05,18.7,18.81,666000.0
2008-10-28 11:50:00,18.77,18.8,18.63,18.74,331000.0,18.77,18.8,18.63,18.74,331000.0
2008-10-28 12:00:00,18.7,18.72,18.56,18.7,362000.0,18.7,18.72,18.56,18.7,362000.0
2008-10-28 12:10:00,18.7,18.88,18.64,18.83,438000.0,18.7,18.88,18.64,18.83,438000.0
2008-10-28 12:20:00,18.83,18.87,18.6,18.68,234000.0,18.83,18.87,18.6,18.68,234000.0
2008-10-28 12:30:00,18.63,18.78,18.63,18.74,199000.0,18.63,18.78,18.63,18.74,199000.0
2008-10-28 12:40:00,18.74,18.94,18.73,18.87,475000.0,18.74,18.94,18.73,18.87,475000.0
2008-10-28 12:50:00,18.9,18.96,18.77,18.82,350000.0,18.9,18.96,18.77,18.82,350000.0
2008-10-28 13:00:00,18.82,19.0,18.75,18.95,311000.0,18.82,19.0,18.75,18.95,311000.0
2008-10-28 13:10:00,18.94,19.02,18.88,18.9,479000.0,18.94,19.02,18.88,18.9,479000.0
2008-10-28 13:20:00,18.87,18.93,18.83,18.87,130000.0,18.87,18.93,18.83,18.87,130000.0
2008-10-28 13:30:00,18.87,18.87,18.73,18.78,300000.0,18.87,18.87,18.73,18.78,300000.0
2008-10-28 13:40:00,18.8,18.84,18.75,18.79,197000.0,18.8,18.84,18.75,18.79,197000.0
2008-10-28 13:50:00,18.77,18.79,18.6,18.68,395000.0,18.77,18.79,18.6,18.68,395000.0
2008-10-28 14:00:00,18.65,18.8,18.63,18.73,238000.0,18.65,18.8,18.63,18.73,238000.0
2008-10-28 14:10:00,18.73,19.03,18.71,19.0,778000.0,18.73,19.03,18.71,19.0,778000.0
2008-10-28 14:20:00,19.01,19.3,19.0,19.24,980000.0,19.01,19.3,19.0,19.24,980000.0
2008-10-28 14:30:00,19.25,19.47,19.25,19.43,1148000.0,19.25,19.47,19.25,19.43,1148000.0
2008-10-28 14:40:00,19.45,19.82,19.41,19.8,1788000.0,19.45,19.82,19.41,19.8,1788000.0
2008-10-28 14:50:00,19.8,20.3,19.8,20.06,2245000.0,19.8,20.3,19.8,20.06,2245000.0
2008-10-28 15:00:00,20.09,20.18,19.9,19.96,1382000.0,20.09,20.18,19.9,19.96,1382000.0
2008-10-28 15:10:00,19.98,20.27,19.96,20.27,1418000.0,19.98,20.27,19.96,20.27,1418000.0
2008-10-28 15:20:00,20.24,20.5,20.15,20.41,2183000.0,20.24,20.5,20.15,20.41,2183000.0
2008-10-28 15:30:00,20.43,21.0,20.27,20.83,2200000.0,20.43,21.0,20.27,20.83,2200000.0
2008-10-28 15:40:00,20.83,20.9,20.5,20.79,1215000.0,20.83,20.9,20.5,20.79,1215000.0
2008-10-28 15:50:00,20.79,20.9,20.72,20.85,1537000.0,20.79,20.9,20.72,20.85,1537000.0
2008-10-29 09:30:00,20.65,20.97,20.38,20.9,2027000.0,20.65,20.97,20.38,20.9,2027000.0
2008-10-29 09:40:00,20.88,21.0,20.58,20.77,1591000.0,20.88,21.0,20.58,20.77,1591000.0
2008-10-29 09:50:00,20.77,20.88,20.52,20.69,1188000.0,20.77,20.88,20.52,20.69,1188000.0
2008-10-29 10:00:00,20.67,20.9,20.5,20.81,998000.0,20.67,20.9,20.5,20.81,998000.0
2008-10-29 10:10:00,20.81,21.23,20.61,21.12,1335000.0,20.81,21.23,20.61,21.12,1335000.0
2008-10-29 10:20:00,21.1,21.1,20.82,20.89,687000.0,21.1,21.1,20.82,20.89,687000.0
2008-10-29 10:30:00,20.84,20.89,20.46,20.54,771000.0,20.84,20.89,20.46,20.54,771000.0
2008-10-29 10:40:00,20.54,20.55,20.3,20.39,1145000.0,20.54,20.55,20.3,20.39,1145000.0
2008-10-29 10:50:00,20.39,20.53,20.39,20.42,605000.0,20.39,20.53,20.39,20.42,605000.0
2008-10-29 11:00:00,20.43,20.73,20.42,20.7,361000.0,20.43,20.73,20.42,20.7,361000.0
2008-10-29 11:10:00,20.73,20.78,20.61,20.68,443000.0,20.73,20.78,20.61,20.68,443000.0
2008-10-29 11:20:00,20.69,20.87,20.67,20.77,519000.0,20.69,20.87,20.67,20.77,519000.0
2008-10-29 11:30:00,20.78,20.8,20.62,20.79,235000.0,20.78,20.8,20.62,20.79,235000.0
2008-10-29 11:40:00,20.77,20.82,20.63,20.73,519000.0,20.77,20.82,20.63,20.73,519000.0
2008-10-29 11:50:00,20.73,20.89,20.64,20.87,432000.0,20.73,20.89,20.64,20.87,432000.0
2008-10-29 12:00:00,20.89,21.07,20.89,20.99,461000.0,20.89,21.07,20.89,20.99,461000.0
2008-10-29 12:10:00,20.97,21.2,20.94,21.19,523000.0,20.97,21.2,20.94,21.19,523000.0
2008-10-29 12:20:00,21.19,21.4,21.19,21.4,453000.0,21.19,21.4,21.19,21.4,453000.0
2008-10-29 12:30:00,21.4,22.0,21.4,21.86,1430000.0,21.4,22.0,21.4,21.86,1430000.0
2008-10-29 12:40:00,21.83,21.95,21.71,21.86,791000.0,21.83,21.95,21.71,21.86,791000.0
2008-10-29 12:50:00,21.81,21.85,21.46,21.56,522000.0,21.81,21.85,21.46,21.56,522000.0
2008-10-29 13:00:00,21.56,21.58,21.32,21.43,528000.0,21.56,21.58,21.32,21.43,528000.0
2008-10-29 13:10:00,21.44,21.51,21.3,21.33,321000.0,21.44,21.51,21.3,21.33,321000.0
2008-10-29 13:20:00,21.33,21.59,21.3,21.46,242000.0,21.33,21.59,21.3,21.46,242000.0
2008-10-29 13:30:00,21.45,21.69,21.41,21.61,430000.0,21.45,21.69,21.41,21.61,430000.0
2008-10-29 13:40:00,21.65,21.65,21.45,21.58,293000.0,21.65,21.65,21.45,21.58,293000.0
2008-10-29 13:50:00,21.58,21.65,21.45,21.5,370000.0,21.58,21.65,21.45,21.5,370000.0
2008-10-29 14:00:00,21.49,21.58,21.45,21.51,290000.0,21.49,21.58,21.45,21.51,290000.0
2008-10-29 14:10:00,21.51,21.65,21.1,21.5,760000.0,21.51,21.65,21.1,21.5,760000.0
2008-10-29 14:20:00,21.5,21.7,21.14,21.26,1352000.0,21.5,21.7,21.14,21.26,1352000.0
2008-10-29 14:30:00,21.29,21.37,20.75,21.2,1525000.0,21.29,21.37,20.75,21.2,1525000.0
2008-10-29 14:40:00,21.23,21.79,21.2,21.73,1272000.0,21.23,21.79,21.2,21.73,1272000.0
2008-10-29 14:50:00,21.73,21.83,21.56,21.73,1287000.0,21.73,21.83,21.56,21.73,1287000.0
2008-10-29 15:00:00,21.69,21.72,21.5,21.61,900000.0,21.69,21.72,21.5,21.61,900000.0
2008-10-29 15:10:00,21.61,22.29,21.58,22.27,1955000.0,21.61,22.29,21.58,22.27,1955000.0
2008-10-29 15:20:00,22.23,22.38,22.03,22.03,1373000.0,22.23,22.38,22.03,22.03,1373000.0
2008-10-29 15:30:00,22.03,22.21,21.53,21.62,1286000.0,22.03,22.21,21.53,21.62,1286000.0
2008-10-29 15:40:00,21.62,21.88,21.62,21.87,1011000.0,21.62,21.88,21.62,21.87,1011000.0
2008-10-29 15:50:00,21.83,21.9,21.06,21.06,1637000.0,21.83,21.9,21.06,21.06,1637000.0
2008-10-30 09:30:00,22.25,22.3,21.62,22.04,1837000.0,22.25,22.3,21.62,22.04,1837000.0
2008-10-30 09:40:00,22.04,22.19,21.79,22.0,1281000.0,22.04,22.19,21.79,22.0,1281000.0
2008-10-30 09:50:00,21.98,22.07,21.76,22.07,1159000.0,21.98,22.07,21.76,22.07,1159000.0
2008-10-30 10:00:00,22.05,22.59,22.01,22.32,1702000.0,22.05,22.59,22.01,22.32,1702000.0
2008-10-30 10:10:00,22.36,22.49,22.1,22.13,1068000.0,22.36,22.49,22.1,22.13,1068000.0
2008-10-30 10:20:00,22.11,22.24,21.77,21.77,1045000.0,22.11,22.24,21.77,21.77,1045000.0
2008-10-30 10:30:00,21.78,21.9,21.7,21.77,753000.0,21.78,21.9,21.7,21.77,753000.0
2008-10-30 10:40:00,21.79,21.84,21.7,21.75,610000.0,21.79,21.84,21.7,21.75,610000.0
2008-10-30 10:50:00,21.77,21.94,21.7,21.8,560000.0,21.77,21.94,21.7,21.8,560000.0
2008-10-30 11:00:00,21.81,21.94,21.75,21.81,496000.0,21.81,21.94,21.75,21.81,496000.0
2008-10-30 11:10:00,21.82,21.87,21.73,21.8,482000.0,21.82,21.87,21.73,21.8,482000.0
2008-10-30 11:20:00,21.8,21.83,21.7,21.72,666000.0,21.8,21.83,21.7,21.72,666000.0
2008-10-30 11:30:00,21.72,21.83,21.53,21.64,744000.0,21.72,21.83,21.53,21.64,744000.0
2008-10-30 11:40:00,21.61,21.65,21.43,21.52,581000.0,21.61,21.65,21.43,21.52,581000.0
2008-10-30 11:50:00,21.51,21.58,21.36,21.47,509000.0,21.51,21.58,21.36,21.47,509000.0
2008-10-30 12:00:00,21.48,21.76,21.45,21.61,601000.0,21.48,21.76,21.45,21.61,601000.0
2008-10-30 12:10:00,21.61,21.78,21.56,21.73,319000.0,21.61,21.78,21.56,21.73,319000.0
2008-10-30 12:20:00,21.7,21.83,21.68,21.83,464000.0,21.7,21.83,21.68,21.83,464000.0
2008-10-30 12:30:00,21.82,22.1,21.79,22.0,1023000.0,21.82,22.1,21.79,22.0,1023000.0
2008-10-30 12:40:00,22.0,22.06,21.95,22.03,385000.0,22.0,22.06,21.95,22.03,385000.0
2008-10-30 12:50:00,22.03,22.05,21.76,21.78,303000.0,22.03,22.05,21.76,21.78,303000.0
2008-10-30 13:00:00,21.79,21.82,21.73,21.82,334000.0,21.79,21.82,21.73,21.82,334000.0
2008-10-30 13:10:00,21.81,21.92,21.8,21.8,314000.0,21.81,21.92,21.8,21.8,314000.0
2008-10-30 13:20:00,21.82,21.83,21.58,21.58,297000.0,21.82,21.83,21.58,21.58,297000.0
2008-10-30 13:30:00,21.57,21.69,21.5,21.68,438000.0,21.57,21.69,21.5,21.68,438000.0
2008-10-30 13:40:00,21.66,21.67,21.5,21.52,429000.0,21.66,21.67,21.5,21.52,429000.0
2008-10-30 13:50:00,21.51,21.67,21.51,21.63,371000.0,21.51,21.67,21.51,21.63,371000.0
2008-10-30 14:00:00,21.61,21.76,21.55,21.76,414000.0,21.61,21.76,21.55,21.76,414000.0
2008-10-30 14:10:00,21.7,21.78,21.57,21.62,474000.0,21.7,21.78,21.57,21.62,474000.0
2008-10-30 14:20:00,21.64,21.75,21.6,21.64,452000.0,21.64,21.75,21.6,21.64,452000.0
2008-10-30 14:30:00,21.64,21.7,21.54,21.6,393000.0,21.64,21.7,21.54,21.6,393000.0
2008-10-30 14:40:00,21.62,21.7,21.51,21.57,340000.0,21.62,21.7,21.51,21.57,340000.0
2008-10-30 14:50:00,21.58,21.58,21.43,21.51,632000.0,21.58,21.58,21.43,21.51,632000.0
2008-10-30 15:00:00,21.53,21.6,21.45,21.55,571000.0,21.53,21.6,21.45,21.55,571000.0
2008-10-30 15:10:00,21.56,21.57,21.15,21.28,1201000.0,21.56,21.57,21.15,21.28,1201000.0
2008-10-30 15:20:00,21.28,21.38,21.04,21.33,937000.0,21.28,21.38,21.04,21.33,937000.0
2008-10-30 15:30:00,21.32,21.36,21.02,21.3,951000.0,21.32,21.36,21.02,21.3,951000.0
2008-10-30 15:40:00,21.28,21.47,21.21,21.47,1041000.0,21.28,21.47,21.21,21.47,1041000.0
2008-10-30 15:50:00,21.47,21.48,21.25,21.37,1350000.0,21.47,21.48,21.25,21.37,1350000.0
2008-10-31 09:30:00,21.0,21.14,20.62,21.03,866000.0,21.0,21.14,20.62,21.03,866000.0
2008-10-31 09:40:00,21.0,21.05,20.7,20.7,545000.0,21.0,21.05,20.7,20.7,545000.0
2008-10-31 09:50:00,20.7,20.89,20.67,20.76,600000.0,20.7,20.89,20.67,20.76,600000.0
2008-10-31 10:00:00,20.76,20.96,20.75,20.96,653000.0,20.76,20.96,20.75,20.96,653000.0
2008-10-31 10:10:00,20.94,21.26,20.88,21.18,999000.0,20.94,21.26,20.88,21.18,999000.0
2008-10-31 10:20:00,21.18,21.18,21.03,21.12,466000.0,21.18,21.18,21.03,21.12,466000.0
2008-10-31 10:30:00,21.1,21.15,20.8,20.88,617000.0,21.1,21.15,20.8,20.88,617000.0
2008-10-31 10:40:00,20.83,20.89,20.6,20.64,482000.0,20.83,20.89,20.6,20.64,482000.0
2008-10-31 10:50:00,20.61,20.73,20.6,20.65,499000.0,20.61,20.73,20.6,20.65,499000.0
2008-10-31 11:00:00,20.71,20.78,20.65,20.68,383000.0,20.71,20.78,20.65,20.68,383000.0
2008-10-31 11:10:00,20.68,20.82,20.53,20.75,549000.0,20.68,20.82,20.53,20.75,549000.0
2008-10-31 11:20:00,20.81,20.84,20.7,20.8,388000.0,20.81,20.84,20.7,20.8,388000.0
2008-10-31 11:30:00,20.77,20.85,20.7,20.71,255000.0,20.77,20.85,20.7,20.71,255000.0
2008-10-31 11:40:00,20.76,20.77,20.55,20.58,316000.0,20.76,20.77,20.55,20.58,316000.0
2008-10-31 11:50:00,20.6,20.7,20.55,20.61,401000.0,20.6,20.7,20.55,20.61,401000.0
2008-10-31 12:00:00,20.61,20.61,20.34,20.43,509000.0,20.61,20.61,20.34,20.43,509000.0
2008-10-31 12:10:00,20.41,20.57,20.41,20.49,294000.0,20.41,20.57,20.41,20.49,294000.0
2008-10-31 12:20:00,20.5,20.5,20.36,20.41,186000.0,20.5,20.5,20.36,20.41,186000.0
2008-10-31 12:30:00,20.41,20.41,20.3,20.32,355000.0,20.41,20.41,20.3,20.32,355000.0
2008-10-31 12:40:00,20.3,20.35,20.22,20.32,410000.0,20.3,20.35,20.22,20.32,410000.0
2008-10-31 12:50:00,20.32,20.43,20.3,20.33,406000.0,20.32,20.43,20.3,20.33,406000.0
2008-10-31 13:00:00,20.33,20.48,20.26,20.44,584000.0,20.33,20.48,20.26,20.44,584000.0
2008-10-31 13:10:00,20.43,20.48,20.41,20.43,416000.0,20.43,20.48,20.41,20.43,416000.0
2008-10-31 13:20:00,20.43,20.67,20.42,20.66,734000.0,20.43,20.67,20.42,20.66,734000.0
2008-10-31 13:30:00,20.66,20.83,20.62,20.65,636000.0,20.66,20.83,20.62,20.65,636000.0
2008-10-31 13:40:00,20.66,20.69,20.51,20.55,390000.0,20.66,20.69,20.51,20.55,390000.0
2008-10-31 13:50:00,20.55,20.59,20.4,20.41,297000.0,20.55,20.59,20.4,20.41,297000.0
2008-10-31 14:00:00,20.45,20.53,20.41,20.49,287000.0,20.45,20.53,20.41,20.49,287000.0
2008-10-31 14:10:00,20.47,20.47,20.22,20.24,548000.0,20.47,20.47,20.22,20.24,548000.0
2008-10-31 14:20:00,20.24,20.39,20.23,20.35,545000.0,20.24,20.39,20.23,20.35,545000.0
2008-10-31 14:30:00,20.39,20.5,20.28,20.44,344000.0,20.39,20.5,20.28,20.44,344000.0
2008-10-31 14:40:00,20.46,20.46,20.25,20.29,425000.0,20.46,20.46,20.25,20.29,425000.0
2008-10-31 14:50:00,20.3,20.4,20.28,20.4,318000.0,20.3,20.4,20.28,20.4,318000.0
2008-10-31 15:00:00,20.4,20.51,20.33,20.41,827000.0,20.4,20.51,20.33,20.41,827000.0
2008-10-31 15:10:00,20.46,20.46,20.25,20.25,552000.0,20.46,20.46,20.25,20.25,552000.0
2008-10-31 15:20:00,20.26,20.37,20.02,20.08,1186000.0,20.26,20.37,20.02,20.08,1186000.0
2008-10-31 15:30:00,20.09,20.35,20.03,20.34,589000.0,20.09,20.35,20.03,20.34,589000.0
2008-10-31 15:40:00,20.32,20.37,20.1,20.3,1147000.0,20.32,20.37,20.1,20.3,1147000.0
2008-10-31 15:50:00,20.32,20.63,20.24,20.63,1458000.0,20.32,20.63,20.24,20.63,1458000.0
2008-11-03 09:30:00,21.05,21.56,20.85,21.36,1773000.0,21.05,21.56,20.85,21.36,1773000.0
2008-11-03 09:40:00,21.39,21.54,21.23,21.4,776000.0,21.39,21.54,21.23,21.4,776000.0
2008-11-03 09:50:00,21.36,21.4,21.21,21.29,584000.0,21.36,21.4,21.21,21.29,584000.0
2008-11-03 10:00:00,21.27,21.46,21.2,21.3,828000.0,21.27,21.46,21.2,21.3,828000.0
2008-11-03 10:10:00,21.32,21.43,21.16,21.18,607000.0,21.32,21.43,21.16,21.18,607000.0
2008-11-03 10:20:00,21.2,21.22,20.91,20.95,1093000.0,21.2,21.22,20.91,20.95,1093000.0
2008-11-03 10:30:00,20.97,21.12,20.89,21.07,583000.0,20.97,21.12,20.89,21.07,583000.0
2008-11-03 10:40:00,21.09,21.11,20.74,20.94,761000.0,21.09,21.11,20.74,20.94,761000.0
2008-11-03 10:50:00,20.94,21.05,20.92,20.96,299000.0,20.94,21.05,20.92,20.96,299000.0
2008-11-03 11:00:00,20.99,21.08,20.98,21.06,292000.0,20.99,21.08,20.98,21.06,292000.0
2008-11-03 11:10:00,21.08,21.08,20.9,21.06,222000.0,21.08,21.08,20.9,21.06,222000.0
2008-11-03 11:20:00,21.03,21.18,21.02,21.16,513000.0,21.03,21.18,21.02,21.16,513000.0
2008-11-03 11:30:00,21.12,21.18,21.06,21.13,280000.0,21.12,21.18,21.06,21.13,280000.0
2008-11-03 11:40:00,21.13,21.15,20.96,20.98,280000.0,21.13,21.15,20.96,20.98,280000.0
2008-11-03 11:50:00,20.99,21.09,20.95,20.98,555000.0,20.99,21.09,20.95,20.98,555000.0
2008-11-03 12:00:00,20.99,21.0,20.86,20.86,281000.0,20.99,21.0,20.86,20.86,281000.0
2008-11-03 12:10:00,20.9,20.98,20.82,20.94,378000.0,20.9,20.98,20.82,20.94,378000.0
2008-11-03 12:20:00,20.94,20.96,20.85,20.91,330000.0,20.94,20.96,20.85,20.91,330000.0
2008-11-03 12:30:00,20.89,20.93,20.83,20.83,384000.0,20.89,20.93,20.83,20.83,384000.0
2008-11-03 12:40:00,20.83,20.83,20.53,20.65,764000.0,20.83,20.83,20.53,20.65,764000.0
2008-11-03 12:50:00,20.65,20.67,20.53,20.63,526000.0,20.65,20.67,20.53,20.63,526000.0
2008-11-03 13:00:00,20.63,20.8,20.63,20.79,593000.0,20.63,20.8,20.63,20.79,593000.0
2008-11-03 13:10:00,20.76,20.92,20.76,20.77,536000.0,20.76,20.92,20.76,20.77,536000.0
2008-11-03 13:20:00,20.81,20.87,20.74,20.76,411000.0,20.81,20.87,20.74,20.76,411000.0
2008-11-03 13:30:00,20.76,20.86,20.75,20.82,547000.0,20.76,20.86,20.75,20.82,547000.0
2008-11-03 13:40:00,20.83,20.83,20.74,20.79,192000.0,20.83,20.83,20.74,20.79,192000.0
2008-11-03 13:50:00,20.75,20.78,20.63,20.76,212000.0,20.75,20.78,20.63,20.76,212000.0
2008-11-03 14:00:00,20.76,20.77,20.63,20.72,561000.0,20.76,20.77,20.63,20.72,561000.0
2008-11-03 14:10:00,20.72,20.75,20.61,20.63,619000.0,20.72,20.75,20.61,20.63,619000.0
2008-11-03 14:20:00,20.61,20.71,20.57,20.68,563000.0,20.61,20.71,20.57,20.68,563000.0
2008-11-03 14:30:00,20.68,20.73,20.61,20.69,729000.0,20.68,20.73,20.61,20.69,729000.0
2008-11-03 14:40:00,20.72,20.76,20.6,20.75,506000.0,20.72,20.76,20.6,20.75,506000.0
2008-11-03 14:50:00,20.74,20.77,20.3,20.3,962000.0,20.74,20.77,20.3,20.3,962000.0
2008-11-03 15:00:00,20.3,20.44,20.21,20.37,554000.0,20.3,20.44,20.21,20.37,554000.0
2008-11-03 15:10:00,20.38,20.5,20.33,20.48,391000.0,20.38,20.5,20.33,20.48,391000.0
2008-11-03 15:20:00,20.47,20.49,20.3,20.4,409000.0,20.47,20.49,20.3,20.4,409000.0
2008-11-03 15:30:00,20.4,20.61,20.39,20.6,400000.0,20.4,20.61,20.39,20.6,400000.0
2008-11-03 15:40:00,20.61,20.67,20.33,20.6,605000.0,20.61,20.67,20.33,20.6,605000.0
2008-11-03 15:50:00,20.64,20.64,20.46,20.47,655000.0,20.64,20.64,20.46,20.47,655000.0
2008-11-04 09:30:00,21.0,21.01,20.61,20.84,843000.0,21.0,21.01,20.61,20.84,843000.0
2008-11-04 09:40:00,20.93,20.93,20.76,20.81,713000.0,20.93,20.93,20.76,20.81,713000.0
2008-11-04 09:50:00,20.81,21.0,20.72,20.99,677000.0,20.81,21.0,20.72,20.99,677000.0
2008-11-04 10:00:00,20.98,21.03,20.86,21.0,732000.0,20.98,21.03,20.86,21.0,732000.0
2008-11-04 10:10:00,20.98,21.03,20.91,20.97,546000.0,20.98,21.03,20.91,20.97,546000.0
2008-11-04 10:20:00,20.96,21.0,20.85,20.94,646000.0,20.96,21.0,20.85,20.94,646000.0
2008-11-04 10:30:00,20.95,21.0,20.91,20.94,1018000.0,20.95,21.0,20.91,20.94,1018000.0
2008-11-04 10:40:00,20.94,20.99,20.87,20.99,865000.0,20.94,20.99,20.87,20.99,865000.0
2008-11-04 10:50:00,20.98,21.3,20.98,21.2,1643000.0,20.98,21.3,20.98,21.2,1643000.0
2008-11-04 11:00:00,21.2,21.3,21.15,21.19,697000.0,21.2,21.3,21.15,21.19,697000.0
2008-11-04 11:10:00,21.21,21.3,21.2,21.28,666000.0,21.21,21.3,21.2,21.28,666000.0
2008-11-04 11:20:00,21.28,21.41,21.22,21.39,1757000.0,21.28,21.41,21.22,21.39,1757000.0
2008-11-04 11:30:00,21.41,21.67,21.41,21.65,1169000.0,21.41,21.67,21.41,21.65,1169000.0
2008-11-04 11:40:00,21.67,22.09,21.6,22.07,1826000.0,21.67,22.09,21.6,22.07,1826000.0
2008-11-04 11:50:00,22.09,22.26,22.03,22.11,1865000.0,22.09,22.26,22.03,22.11,1865000.0
2008-11-04 12:00:00,22.09,22.18,22.01,22.14,1237000.0,22.09,22.18,22.01,22.14,1237000.0
2008-11-04 12:10:00,22.14,22.39,22.1,22.28,1238000.0,22.14,22.39,22.1,22.28,1238000.0
2008-11-04 12:20:00,22.28,22.46,22.24,22.27,968000.0,22.28,22.46,22.24,22.27,968000.0
2008-11-04 12:30:00,22.28,22.33,22.16,22.31,619000.0,22.28,22.33,22.16,22.31,619000.0
2008-11-04 12:40:00,22.33,22.48,22.26,22.46,605000.0,22.33,22.48,22.26,22.46,605000.0
2008-11-04 12:50:00,22.45,22.64,22.37,22.64,1230000.0,22.45,22.64,22.37,22.64,1230000.0
2008-11-04 13:00:00,22.64,22.82,22.61,22.71,1526000.0,22.64,22.82,22.61,22.71,1526000.0
2008-11-04 13:10:00,22.71,23.12,22.68,23.11,1646000.0,22.71,23.12,22.68,23.11,1646000.0
2008-11-04 13:20:00,23.11,23.32,23.09,23.27,1317000.0,23.11,23.32,23.09,23.27,1317000.0
2008-11-04 13:30:00,23.25,23.28,23.02,23.19,977000.0,23.25,23.28,23.02,23.19,977000.0
2008-11-04 13:40:00,23.19,23.44,23.11,23.41,1174000.0,23.19,23.44,23.11,23.41,1174000.0
2008-11-04 13:50:00,23.41,23.67,23.33,23.53,1534000.0,23.41,23.67,23.33,23.53,1534000.0
2008-11-04 14:00:00,23.53,23.61,23.23,23.26,1855000.0,23.53,23.61,23.23,23.26,1855000.0
2008-11-04 14:10:00,23.27,23.5,23.15,23.34,1419000.0,23.27,23.5,23.15,23.34,1419000.0
2008-11-04 14:20:00,23.31,23.36,23.17,23.36,652000.0,23.31,23.36,23.17,23.36,652000.0
2008-11-04 14:30:00,23.36,23.46,23.3,23.34,734000.0,23.36,23.46,23.3,23.34,734000.0
2008-11-04 14:40:00,23.36,23.45,23.03,23.14,1197000.0,23.36,23.45,23.03,23.14,1197000.0
2008-11-04 14:50:00,23.14,23.14,22.89,23.01,1347000.0,23.14,23.14,22.89,23.01,1347000.0
2008-11-04 15:00:00,23.01,23.18,22.8,23.08,962000.0,23.01,23.18,22.8,23.08,962000.0
2008-11-04 15:10:00,23.07,23.35,23.01,23.26,901000.0,23.07,23.35,23.01,23.26,901000.0
2008-11-04 15:20:00,23.28,23.55,23.21,23.43,1294000.0,23.28,23.55,23.21,23.43,1294000.0
2008-11-04 15:30:00,23.42,23.83,23.41,23.7,1985000.0,23.42,23.83,23.41,23.7,1985000.0
2008-11-04 15:40:00,23.67,23.98,23.67,23.82,1205000.0,23.67,23.98,23.67,23.82,1205000.0
2008-11-04 15:50:00,23.85,23.89,23.35,23.45,2968000.0,23.85,23.89,23.35,23.45,2968000.0
2008-11-05 09:30:00,22.82,23.08,22.7,22.98,2256000.0,22.82,23.08,22.7,22.98,2256000.0
2008-11-05 09:40:00,23.03,23.03,22.83,22.96,1439000.0,23.03,23.03,22.83,22.96,1439000.0
2008-11-05 09:50:00,22.93,22.93,22.37,22.53,2115000.0,22.93,22.93,22.37,22.53,2115000.0
2008-11-05 10:00:00,22.5,22.86,22.4,22.75,1145000.0,22.5,22.86,22.4,22.75,1145000.0
2008-11-05 10:10:00,22.75,22.75,22.54,22.61,628000.0,22.75,22.75,22.54,22.61,628000.0
2008-11-05 10:20:00,22.61,22.88,22.61,22.82,809000.0,22.61,22.88,22.61,22.82,809000.0
2008-11-05 10:30:00,22.85,22.96,22.65,22.73,684000.0,22.85,22.96,22.65,22.73,684000.0
2008-11-05 10:40:00,22.71,22.77,22.61,22.73,925000.0,22.71,22.77,22.61,22.73,925000.0
2008-11-05 10:50:00,22.72,22.78,22.58,22.59,882000.0,22.72,22.78,22.58,22.59,882000.0
2008-11-05 11:00:00,22.62,22.73,22.61,22.69,555000.0,22.62,22.73,22.61,22.69,555000.0
2008-11-05 11:10:00,22.7,22.71,22.5,22.54,380000.0,22.7,22.71,22.5,22.54,380000.0
2008-11-05 11:20:00,22.53,22.55,22.25,22.31,736000.0,22.53,22.55,22.25,22.31,736000.0
2008-11-05 11:30:00,22.31,22.33,22.13,22.2,701000.0,22.31,22.33,22.13,22.2,701000.0
2008-11-05 11:40:00,22.22,22.25,22.0,22.1,1169000.0,22.22,22.25,22.0,22.1,1169000.0
2008-11-05 11:50:00,22.1,22.1,21.95,21.98,545000.0,22.1,22.1,21.95,21.98,545000.0
2008-11-05 12:00:00,22.03,22.19,21.98,22.03,663000.0,22.03,22.19,21.98,22.03,663000.0
2008-11-05 12:10:00,22.04,22.04,21.82,21.89,894000.0,22.04,22.04,21.82,21.89,894000.0
2008-11-05 12:20:00,21.9,22.0,21.66,21.68,875000.0,21.9,22.0,21.66,21.68,875000.0
2008-11-05 12:30:00,21.68,21.95,21.63,21.82,533000.0,21.68,21.95,21.63,21.82,533000.0
2008-11-05 12:40:00,21.82,22.05,21.76,22.01,423000.0,21.82,22.05,21.76,22.01,423000.0
2008-11-05 12:50:00,22.01,22.2,21.97,22.11,213000.0,22.01,22.2,21.97,22.11,213000.0
2008-11-05 13:00:00,22.15,22.17,21.92,21.98,284000.0,22.15,22.17,21.92,21.98,284000.0
2008-11-05 13:10:00,21.98,22.06,21.92,21.93,218000.0,21.98,22.06,21.92,21.93,218000.0
2008-11-05 13:20:00,21.93,22.0,21.78,22.0,684000.0,21.93,22.0,21.78,22.0,684000.0
2008-11-05 13:30:00,21.93,22.0,21.82,21.91,273000.0,21.93,22.0,21.82,21.91,273000.0
2008-11-05 13:40:00,21.92,22.07,21.9,22.0,197000.0,21.92,22.07,21.9,22.0,197000.0
2008-11-05 13:50:00,22.0,22.04,21.85,21.89,285000.0,22.0,22.04,21.85,21.89,285000.0
2008-11-05 14:00:00,21.87,22.0,21.66,21.67,618000.0,21.87,22.0,21.66,21.67,618000.0
2008-11-05 14:10:00,21.67,21.86,21.67,21.8,316000.0,21.67,21.86,21.67,21.8,316000.0
2008-11-05 14:20:00,21.81,21.86,21.71,21.83,216000.0,21.81,21.86,21.71,21.83,216000.0
2008-11-05 14:30:00,21.82,22.16,21.81,22.0,1126000.0,21.82,22.16,21.81,22.0,1126000.0
2008-11-05 14:40:00,22.0,22.15,21.98,22.0,346000.0,22.0,22.15,21.98,22.0,346000.0
2008-11-05 14:50:00,22.05,22.05,21.91,21.96,383000.0,22.05,22.05,21.91,21.96,383000.0
2008-11-05 15:00:00,21.97,22.25,21.94,22.06,609000.0,21.97,22.25,21.94,22.06,609000.0
2008-11-05 15:10:00,22.05,22.09,21.91,22.03,449000.0,22.05,22.09,21.91,22.03,449000.0
2008-11-05 15:20:00,22.07,22.1,21.85,21.87,525000.0,22.07,22.1,21.85,21.87,525000.0
2008-11-05 15:30:00,21.88,21.94,21.73,21.75,753000.0,21.88,21.94,21.73,21.75,753000.0
2008-11-05 15:40:00,21.75,21.94,21.74,21.85,810000.0,21.75,21.94,21.74,21.85,810000.0
2008-11-05 15:50:00,21.86,21.95,21.73,21.73,1307000.0,21.86,21.95,21.73,21.73,1307000.0
2008-11-06 09:30:00,21.31,21.89,21.24,21.33,1590000.0,21.31,21.89,21.24,21.33,1590000.0
2008-11-06 09:40:00,21.28,21.5,21.04,21.17,866000.0,21.28,21.5,21.04,21.17,866000.0
2008-11-06 09:50:00,21.17,21.3,20.9,20.96,1009000.0,21.17,21.3,20.9,20.96,1009000.0
2008-11-06 10:00:00,20.93,21.0,20.73,20.9,1038000.0,20.93,21.0,20.73,20.9,1038000.0
2008-11-06 10:10:00,20.91,21.1,20.85,20.9,443000.0,20.91,21.1,20.85,20.9,443000.0
2008-11-06 10:20:00,20.96,21.05,20.72,20.72,428000.0,20.96,21.05,20.72,20.72,428000.0
2008-11-06 10:30:00,20.72,20.9,20.72,20.8,353000.0,20.72,20.9,20.72,20.8,353000.0
2008-11-06 10:40:00,20.79,20.86,20.65,20.7,595000.0,20.79,20.86,20.65,20.7,595000.0
2008-11-06 10:50:00,20.68,20.8,20.6,20.8,602000.0,20.68,20.8,20.6,20.8,602000.0
2008-11-06 11:00:00,20.8,21.03,20.75,20.84,424000.0,20.8,21.03,20.75,20.84,424000.0
2008-11-06 11:10:00,20.83,21.09,20.76,20.88,403000.0,20.83,21.09,20.76,20.88,403000.0
2008-11-06 11:20:00,20.86,21.1,20.82,21.09,1207000.0,20.86,21.1,20.82,21.09,1207000.0
2008-11-06 11:30:00,21.06,21.34,21.06,21.2,1216000.0,21.06,21.34,21.06,21.2,1216000.0
2008-11-06 11:40:00,21.23,21.34,21.2,21.21,700000.0,21.23,21.34,21.2,21.21,700000.0
2008-11-06 11:50:00,21.23,21.23,21.0,21.08,347000.0,21.23,21.23,21.0,21.08,347000.0
2008-11-06 12:00:00,21.04,21.04,20.85,20.85,428000.0,21.04,21.04,20.85,20.85,428000.0
2008-11-06 12:10:00,20.85,21.02,20.85,20.97,252000.0,20.85,21.02,20.85,20.97,252000.0
2008-11-06 12:20:00,20.98,21.01,20.88,20.95,256000.0,20.98,21.01,20.88,20.95,256000.0
2008-11-06 12:30:00,20.95,20.97,20.88,20.9,170000.0,20.95,20.97,20.88,20.9,170000.0
2008-11-06 12:40:00,20.9,20.97,20.85,20.97,308000.0,20.9,20.97,20.85,20.97,308000.0
2008-11-06 12:50:00,20.98,20.99,20.91,20.98,160000.0,20.98,20.99,20.91,20.98,160000.0
2008-11-06 13:00:00,20.97,21.0,20.9,20.93,334000.0,20.97,21.0,20.9,20.93,334000.0
2008-11-06 13:10:00,20.95,21.05,20.93,20.99,402000.0,20.95,21.05,20.93,20.99,402000.0
2008-11-06 13:20:00,20.98,21.1,20.98,21.07,483000.0,20.98,21.1,20.98,21.07,483000.0
2008-11-06 13:30:00,21.07,21.08,20.91,20.96,454000.0,21.07,21.08,20.91,20.96,454000.0
2008-11-06 13:40:00,20.96,20.98,20.82,20.95,628000.0,20.96,20.98,20.82,20.95,628000.0
2008-11-06 13:50:00,20.95,20.99,20.87,20.94,253000.0,20.95,20.99,20.87,20.94,253000.0
2008-11-06 14:00:00,20.92,21.08,20.9,20.99,456000.0,20.92,21.08,20.9,20.99,456000.0
2008-11-06 14:10:00,20.98,21.01,20.9,20.93,538000.0,20.98,21.01,20.9,20.93,538000.0
2008-11-06 14:20:00,20.92,20.94,20.76,20.81,577000.0,20.92,20.94,20.76,20.81,577000.0
2008-11-06 14:30:00,20.78,20.99,20.78,20.96,302000.0,20.78,20.99,20.78,20.96,302000.0
2008-11-06 14:40:00,20.96,21.05,20.92,20.95,719000.0,20.96,21.05,20.92,20.95,719000.0
2008-11-06 14:50:00,21.01,21.04,20.91,20.95,417000.0,21.01,21.04,20.91,20.95,417000.0
2008-11-06 15:00:00,20.95,21.01,20.72,20.78,583000.0,20.95,21.01,20.72,20.78,583000.0
2008-11-06 15:10:00,20.74,20.99,20.74,20.99,278000.0,20.74,20.99,20.74,20.99,278000.0
2008-11-06 15:20:00,20.97,20.99,20.76,20.83,464000.0,20.97,20.99,20.76,20.83,464000.0
2008-11-06 15:30:00,20.85,20.9,20.53,20.64,1027000.0,20.85,20.9,20.53,20.64,1027000.0
2008-11-06 15:40:00,20.66,20.85,20.6,20.66,754000.0,20.66,20.85,20.6,20.66,754000.0
2008-11-06 15:50:00,20.65,20.96,20.33,20.96,3001000.0,20.65,20.96,20.33,20.96,3001000.0
2008-11-07 09:30:00,21.3,21.78,21.22,21.55,1894000.0,21.3,21.78,21.22,21.55,1894000.0
2008-11-07 09:40:00,21.63,21.75,21.35,21.51,1254000.0,21.63,21.75,21.35,21.51,1254000.0
2008-11-07 09:50:00,21.52,21.52,21.3,21.36,812000.0,21.52,21.52,21.3,21.36,812000.0
2008-11-07 10:00:00,21.36,21.68,21.34,21.54,1034000.0,21.36,21.68,21.34,21.54,1034000.0
2008-11-07 10:10:00,21.53,21.59,21.44,21.55,553000.0,21.53,21.59,21.44,21.55,553000.0
2008-11-07 10:20:00,21.56,21.84,21.56,21.69,1000000.0,21.56,21.84,21.56,21.69,1000000.0
2008-11-07 10:30:00,21.68,22.1,21.62,22.01,979000.0,21.68,22.1,21.62,22.01,979000.0
2008-11-07 10:40:00,22.08,22.29,21.94,21.98,1184000.0,22.08,22.29,21.94,21.98,1184000.0
2008-11-07 10:50:00,21.96,22.17,21.92,21.98,484000.0,21.96,22.17,21.92,21.98,484000.0
2008-11-07 11:00:00,22.0,22.03,21.67,21.75,572000.0,22.0,22.03,21.67,21.75,572000.0
2008-11-07 11:10:00,21.75,21.99,21.7,21.89,636000.0,21.75,21.99,21.7,21.89,636000.0
2008-11-07 11:20:00,21.89,21.9,21.5,21.68,946000.0,21.89,21.9,21.5,21.68,946000.0
2008-11-07 11:30:00,21.63,21.71,21.56,21.66,353000.0,21.63,21.71,21.56,21.66,353000.0
2008-11-07 11:40:00,21.64,21.78,21.61,21.73,349000.0,21.64,21.78,21.61,21.73,349000.0
2008-11-07 11:50:00,21.75,21.8,21.64,21.74,766000.0,21.75,21.8,21.64,21.74,766000.0
2008-11-07 12:00:00,21.78,21.84,21.7,21.71,503000.0,21.78,21.84,21.7,21.71,503000.0
2008-11-07 12:10:00,21.74,21.78,21.61,21.68,310000.0,21.74,21.78,21.61,21.68,310000.0
2008-11-07 12:20:00,21.64,21.89,21.62,21.74,821000.0,21.64,21.89,21.62,21.74,821000.0
2008-11-07 12:30:00,21.75,21.79,21.65,21.76,516000.0,21.75,21.79,21.65,21.76,516000.0
2008-11-07 12:40:00,21.76,21.89,21.74,21.79,786000.0,21.76,21.89,21.74,21.79,786000.0
2008-11-07 12:50:00,21.8,21.92,21.75,21.89,319000.0,21.8,21.92,21.75,21.89,319000.0
2008-11-07 13:00:00,21.88,21.96,21.84,21.84,640000.0,21.88,21.96,21.84,21.84,640000.0
2008-11-07 13:10:00,21.86,21.99,21.83,21.9,332000.0,21.86,21.99,21.83,21.9,332000.0
2008-11-07 13:20:00,21.9,21.93,21.86,21.9,611000.0,21.9,21.93,21.86,21.9,611000.0
2008-11-07 13:30:00,21.89,22.0,21.88,21.91,442000.0,21.89,22.0,21.88,21.91,442000.0
2008-11-07 13:40:00,21.91,21.93,21.8,21.93,178000.0,21.91,21.93,21.8,21.93,178000.0
2008-11-07 13:50:00,21.94,22.01,21.88,22.01,679000.0,21.94,22.01,21.88,22.01,679000.0
2008-11-07 14:00:00,22.01,22.07,22.0,22.03,442000.0,22.01,22.07,22.0,22.03,442000.0
2008-11-07 14:10:00,22.04,22.1,22.02,22.09,267000.0,22.04,22.1,22.02,22.09,267000.0
2008-11-07 14:20:00,22.08,22.1,21.94,21.95,564000.0,22.08,22.1,21.94,21.95,564000.0
2008-11-07 14:30:00,21.96,21.98,21.88,21.98,602000.0,21.96,21.98,21.88,21.98,602000.0
2008-11-07 14:40:00,21.98,22.0,21.88,21.92,370000.0,21.98,22.0,21.88,21.92,370000.0
2008-11-07 14:50:00,21.93,21.94,21.61,21.64,849000.0,21.93,21.94,21.61,21.64,849000.0
2008-11-07 15:00:00,21.6,21.75,21.5,21.64,572000.0,21.6,21.75,21.5,21.64,572000.0
2008-11-07 15:10:00,21.6,21.72,21.54,21.58,412000.0,21.6,21.72,21.54,21.58,412000.0
2008-11-07 15:20:00,21.58,21.59,21.41,21.48,812000.0,21.58,21.59,21.41,21.48,812000.0
2008-11-07 15:30:00,21.48,21.59,21.43,21.55,448000.0,21.48,21.59,21.43,21.55,448000.0
2008-11-07 15:40:00,21.55,21.71,21.55,21.68,717000.0,21.55,21.71,21.55,21.68,717000.0
2008-11-07 15:50:00,21.71,21.8,21.58,21.8,1008000.0,21.71,21.8,21.58,21.8,1008000.0
2008-11-10 09:30:00,22.58,22.8,22.24,22.39,1952000.0,22.58,22.8,22.24,22.39,1952000.0
2008-11-10 09:40:00,22.38,22.75,22.35,22.57,1033000.0,22.38,22.75,22.35,22.57,1033000.0
2008-11-10 09:50:00,22.58,22.65,22.36,22.53,826000.0,22.58,22.65,22.36,22.53,826000.0
2008-11-10 10:00:00,22.55,22.57,22.1,22.26,1027000.0,22.55,22.57,22.1,22.26,1027000.0
2008-11-10 10:10:00,22.26,22.43,22.2,22.23,427000.0,22.26,22.43,22.2,22.23,427000.0
2008-11-10 10:20:00,22.21,22.31,22.18,22.2,328000.0,22.21,22.31,22.18,22.2,328000.0
2008-11-10 10:30:00,22.22,22.26,22.06,22.13,757000.0,22.22,22.26,22.06,22.13,757000.0
2008-11-10 10:40:00,22.1,22.15,21.93,21.93,869000.0,22.1,22.15,21.93,21.93,869000.0
2008-11-10 10:50:00,21.95,21.99,21.84,21.86,569000.0,21.95,21.99,21.84,21.86,569000.0
2008-11-10 11:00:00,21.86,22.0,21.8,21.97,663000.0,21.86,22.0,21.8,21.97,663000.0
2008-11-10 11:10:00,21.95,22.0,21.76,21.76,890000.0,21.95,22.0,21.76,21.76,890000.0
2008-11-10 11:20:00,21.76,22.0,21.75,21.97,643000.0,21.76,22.0,21.75,21.97,643000.0
2008-11-10 11:30:00,22.0,22.16,21.96,22.08,513000.0,22.0,22.16,21.96,22.08,513000.0
2008-11-10 11:40:00,22.09,22.11,21.84,21.87,328000.0,22.09,22.11,21.84,21.87,328000.0
2008-11-10 11:50:00,21.89,21.91,21.73,21.82,1076000.0,21.89,21.91,21.73,21.82,1076000.0
2008-11-10 12:00:00,21.8,21.88,21.66,21.85,1077000.0,21.8,21.88,21.66,21.85,1077000.0
2008-11-10 12:10:00,21.88,21.92,21.8,21.82,455000.0,21.88,21.92,21.8,21.82,455000.0
2008-11-10 12:20:00,21.82,21.85,21.64,21.67,289000.0,21.82,21.85,21.64,21.67,289000.0
2008-11-10 12:30:00,21.63,21.71,21.46,21.51,383000.0,21.63,21.71,21.46,21.51,383000.0
2008-11-10 12:40:00,21.52,21.58,21.46,21.55,279000.0,21.52,21.58,21.46,21.55,279000.0
2008-11-10 12:50:00,21.52,21.52,21.39,21.45,552000.0,21.52,21.52,21.39,21.45,552000.0
2008-11-10 13:00:00,21.42,21.49,21.25,21.49,495000.0,21.42,21.49,21.25,21.49,495000.0
2008-11-10 13:10:00,21.5,21.5,21.34,21.48,170000.0,21.5,21.5,21.34,21.48,170000.0
2008-11-10 13:20:00,21.43,21.5,21.3,21.47,242000.0,21.43,21.5,21.3,21.47,242000.0
2008-11-10 13:30:00,21.45,21.57,21.4,21.53,305000.0,21.45,21.57,21.4,21.53,305000.0
2008-11-10 13:40:00,21.51,21.51,21.11,21.19,502000.0,21.51,21.51,21.11,21.19,502000.0
2008-11-10 13:50:00,21.23,21.45,21.2,21.41,245000.0,21.23,21.45,21.2,21.41,245000.0
2008-11-10 14:00:00,21.41,21.45,21.3,21.39,180000.0,21.41,21.45,21.3,21.39,180000.0
2008-11-10 14:10:00,21.39,21.39,21.02,21.14,629000.0,21.39,21.39,21.02,21.14,629000.0
2008-11-10 14:20:00,21.17,21.17,21.0,21.05,286000.0,21.17,21.17,21.0,21.05,286000.0
2008-11-10 14:30:00,21.04,21.08,20.81,20.89,489000.0,21.04,21.08,20.81,20.89,489000.0
2008-11-10 14:40:00,20.89,20.95,20.53,20.61,949000.0,20.89,20.95,20.53,20.61,949000.0
2008-11-10 14:50:00,20.58,20.72,20.4,20.63,858000.0,20.58,20.72,20.4,20.63,858000.0
2008-11-10 15:00:00,20.62,20.73,20.4,20.56,760000.0,20.62,20.73,20.4,20.56,760000.0
2008-11-10 15:10:00,20.56,20.89,20.38,20.44,1133000.0,20.56,20.89,20.38,20.44,1133000.0
2008-11-10 15:20:00,20.44,20.63,20.4,20.5,777000.0,20.44,20.63,20.4,20.5,777000.0
2008-11-10 15:30:00,20.54,20.7,20.47,20.53,598000.0,20.54,20.7,20.47,20.53,598000.0
2008-11-10 15:40:00,20.52,21.0,20.5,20.9,1347000.0,20.52,21.0,20.5,20.9,1347000.0
2008-11-10 15:50:00,20.88,21.3,20.88,21.16,1258000.0,20.88,21.3,20.88,21.16,1258000.0
2008-11-11 09:30:00,20.42,20.5,19.51,19.68,3264000.0,20.42,20.5,19.51,19.68,3264000.0
2008-11-11 09:40:00,19.66,19.67,18.95,19.2,3247000.0,19.66,19.67,18.95,19.2,3247000.0
2008-11-11 09:50:00,19.13,19.54,19.07,19.5,1660000.0,19.13,19.54,19.07,19.5,1660000.0
2008-11-11 10:00:00,19.51,19.56,19.31,19.38,961000.0,19.51,19.56,19.31,19.38,961000.0
2008-11-11 10:10:00,19.37,19.46,19.2,19.41,944000.0,19.37,19.46,19.2,19.41,944000.0
2008-11-11 10:20:00,19.41,19.42,19.0,19.09,1429000.0,19.41,19.42,19.0,19.09,1429000.0
2008-11-11 10:30:00,19.12,19.29,19.1,19.21,954000.0,19.12,19.29,19.1,19.21,954000.0
2008-11-11 10:40:00,19.23,19.23,19.06,19.17,700000.0,19.23,19.23,19.06,19.17,700000.0
2008-11-11 10:50:00,19.19,19.34,19.17,19.22,794000.0,19.19,19.34,19.17,19.22,794000.0
2008-11-11 11:00:00,19.22,19.4,19.17,19.4,883000.0,19.22,19.4,19.17,19.4,883000.0
2008-11-11 11:10:00,19.36,19.57,19.36,19.48,1171000.0,19.36,19.57,19.36,19.48,1171000.0
2008-11-11 11:20:00,19.49,19.68,19.4,19.43,1071000.0,19.49,19.68,19.4,19.43,1071000.0
2008-11-11 11:30:00,19.44,19.54,19.28,19.48,1069000.0,19.44,19.54,19.28,19.48,1069000.0
2008-11-11 11:40:00,19.49,19.5,19.13,19.18,1068000.0,19.49,19.5,19.13,19.18,1068000.0
2008-11-11 11:50:00,19.2,19.26,19.13,19.26,411000.0,19.2,19.26,19.13,19.26,411000.0
2008-11-11 12:00:00,19.23,19.26,19.01,19.03,1141000.0,19.23,19.26,19.01,19.03,1141000.0
2008-11-11 12:10:00,19.01,19.08,18.97,18.97,621000.0,19.01,19.08,18.97,18.97,621000.0
2008-11-11 12:20:00,18.97,19.0,18.78,18.87,1312000.0,18.97,19.0,18.78,18.87,1312000.0
2008-11-11 12:30:00,18.85,18.89,18.7,18.75,781000.0,18.85,18.89,18.7,18.75,781000.0
2008-11-11 12:40:00,18.77,18.9,18.77,18.79,433000.0,18.77,18.9,18.77,18.79,433000.0
2008-11-11 12:50:00,18.8,18.99,18.69,18.99,786000.0,18.8,18.99,18.69,18.99,786000.0
2008-11-11 13:00:00,18.99,19.09,18.95,19.01,645000.0,18.99,19.09,18.95,19.01,645000.0
2008-11-11 13:10:00,19.04,19.11,18.99,19.0,589000.0,19.04,19.11,18.99,19.0,589000.0
2008-11-11 13:20:00,19.01,19.05,18.83,18.94,748000.0,19.01,19.05,18.83,18.94,748000.0
2008-11-11 13:30:00,18.94,19.04,18.82,18.87,725000.0,18.94,19.04,18.82,18.87,725000.0
2008-11-11 13:40:00,18.91,19.09,18.87,19.06,660000.0,18.91,19.09,18.87,19.06,660000.0
2008-11-11 13:50:00,19.03,19.4,19.0,19.39,1335000.0,19.03,19.4,19.0,19.39,1335000.0
2008-11-11 14:00:00,19.4,19.55,19.3,19.47,1266000.0,19.4,19.55,19.3,19.47,1266000.0
2008-11-11 14:10:00,19.46,19.6,19.32,19.51,835000.0,19.46,19.6,19.32,19.51,835000.0
2008-11-11 14:20:00,19.51,19.83,19.47,19.78,1311000.0,19.51,19.83,19.47,19.78,1311000.0
2008-11-11 14:30:00,19.8,20.0,19.7,19.77,1535000.0,19.8,20.0,19.7,19.77,1535000.0
2008-11-11 14:40:00,19.76,19.87,19.5,19.55,1060000.0,19.76,19.87,19.5,19.55,1060000.0
2008-11-11 14:50:00,19.56,19.56,19.32,19.32,851000.0,19.56,19.56,19.32,19.32,851000.0
2008-11-11 15:00:00,19.33,19.56,19.3,19.36,886000.0,19.33,19.56,19.3,19.36,886000.0
2008-11-11 15:10:00,19.36,19.6,19.2,19.55,1013000.0,19.36,19.6,19.2,19.55,1013000.0
2008-11-11 15:20:00,19.56,19.65,19.3,19.47,723000.0,19.56,19.65,19.3,19.47,723000.0
2008-11-11 15:30:00,19.47,19.48,18.95,19.01,1260000.0,19.47,19.48,18.95,19.01,1260000.0
2008-11-11 15:40:00,19.01,19.36,19.01,19.3,852000.0,19.01,19.36,19.01,19.3,852000.0
2008-11-11 15:50:00,19.3,19.33,19.05,19.08,1007000.0,19.3,19.33,19.05,19.08,1007000.0
2008-11-12 09:30:00,18.54,19.3,18.54,19.04,2061000.0,18.54,19.3,18.54,19.04,2061000.0
2008-11-12 09:40:00,19.04,19.2,18.72,19.16,1745000.0,19.04,19.2,18.72,19.16,1745000.0
2008-11-12 09:50:00,19.1,19.39,19.05,19.05,1655000.0,19.1,19.39,19.05,19.05,1655000.0
2008-11-12 10:00:00,19.06,19.22,18.79,18.96,1233000.0,19.06,19.22,18.79,18.96,1233000.0
2008-11-12 10:10:00,18.97,19.02,18.83,18.88,402000.0,18.97,19.02,18.83,18.88,402000.0
2008-11-12 10:20:00,18.86,19.09,18.85,19.03,728000.0,18.86,19.09,18.85,19.03,728000.0
2008-11-12 10:30:00,19.03,19.24,18.96,19.23,1140000.0,19.03,19.24,18.96,19.23,1140000.0
2008-11-12 10:40:00,19.26,19.5,19.17,19.25,1769000.0,19.26,19.5,19.17,19.25,1769000.0
2008-11-12 10:50:00,19.28,19.4,19.16,19.2,657000.0,19.28,19.4,19.16,19.2,657000.0
2008-11-12 11:00:00,19.24,19.25,19.1,19.22,484000.0,19.24,19.25,19.1,19.22,484000.0
2008-11-12 11:10:00,19.24,19.24,19.05,19.15,708000.0,19.24,19.24,19.05,19.15,708000.0
2008-11-12 11:20:00,19.16,19.2,19.1,19.15,596000.0,19.16,19.2,19.1,19.15,596000.0
2008-11-12 11:30:00,19.13,19.17,18.75,18.93,1109000.0,19.13,19.17,18.75,18.93,1109000.0
2008-11-12 11:40:00,18.93,18.99,18.83,18.89,436000.0,18.93,18.99,18.83,18.89,436000.0
2008-11-12 11:50:00,18.85,18.85,18.73,18.78,1141000.0,18.85,18.85,18.73,18.78,1141000.0
2008-11-12 12:00:00,18.76,18.85,18.7,18.71,583000.0,18.76,18.85,18.7,18.71,583000.0
2008-11-12 12:10:00,18.72,18.76,18.68,18.69,604000.0,18.72,18.76,18.68,18.69,604000.0
2008-11-12 12:20:00,18.68,19.03,18.68,18.98,936000.0,18.68,19.03,18.68,18.98,936000.0
2008-11-12 12:30:00,18.98,19.1,18.9,19.05,303000.0,18.98,19.1,18.9,19.05,303000.0
2008-11-12 12:40:00,19.05,19.08,18.94,18.94,195000.0,19.05,19.08,18.94,18.94,195000.0
2008-11-12 12:50:00,18.93,18.98,18.86,18.95,377000.0,18.93,18.98,18.86,18.95,377000.0
2008-11-12 13:00:00,18.94,18.94,18.69,18.7,460000.0,18.94,18.94,18.69,18.7,460000.0
2008-11-12 13:10:00,18.71,18.74,18.56,18.64,546000.0,18.71,18.74,18.56,18.64,546000.0
2008-11-12 13:20:00,18.64,18.65,18.5,18.63,585000.0,18.64,18.65,18.5,18.63,585000.0
2008-11-12 13:30:00,18.59,18.69,18.46,18.61,658000.0,18.59,18.69,18.46,18.61,658000.0
2008-11-12 13:40:00,18.61,18.69,18.47,18.47,318000.0,18.61,18.69,18.47,18.47,318000.0
2008-11-12 13:50:00,18.47,18.51,18.34,18.42,567000.0,18.47,18.51,18.34,18.42,567000.0
2008-11-12 14:00:00,18.45,18.5,18.2,18.28,641000.0,18.45,18.5,18.2,18.28,641000.0
2008-11-12 14:10:00,18.25,18.39,18.23,18.31,684000.0,18.25,18.39,18.23,18.31,684000.0
2008-11-12 14:20:00,18.31,18.44,18.14,18.19,1245000.0,18.31,18.44,18.14,18.19,1245000.0
2008-11-12 14:30:00,18.19,18.32,18.06,18.15,1776000.0,18.19,18.32,18.06,18.15,1776000.0
2008-11-12 14:40:00,18.17,18.38,18.12,18.15,700000.0,18.17,18.38,18.12,18.15,700000.0
2008-11-12 14:50:00,18.15,18.25,18.09,18.11,587000.0,18.15,18.25,18.09,18.11,587000.0
2008-11-12 15:00:00,18.12,18.39,18.05,18.35,1126000.0,18.12,18.39,18.05,18.35,1126000.0
2008-11-12 15:10:00,18.35,18.5,18.28,18.41,865000.0,18.35,18.5,18.28,18.41,865000.0
2008-11-12 15:20:00,18.39,18.45,18.21,18.4,646000.0,18.39,18.45,18.21,18.4,646000.0
2008-11-12 15:30:00,18.4,18.45,18.31,18.33,761000.0,18.4,18.45,18.31,18.33,761000.0
2008-11-12 15:40:00,18.32,18.55,18.25,18.4,1010000.0,18.32,18.55,18.25,18.4,1010000.0
2008-11-12 15:50:00,18.4,18.48,18.26,18.3,1158000.0,18.4,18.48,18.26,18.3,1158000.0
2008-11-13 09:30:00,18.52,18.85,18.15,18.46,1531000.0,18.52,18.85,18.15,18.46,1531000.0
2008-11-13 09:40:00,18.37,18.46,17.75,17.8,1841000.0,18.37,18.46,17.75,17.8,1841000.0
2008-11-13 09:50:00,17.79,17.91,17.16,17.18,1979000.0,17.79,17.91,17.16,17.18,1979000.0
2008-11-13 10:00:00,17.2,17.58,17.07,17.15,2272000.0,17.2,17.58,17.07,17.15,2272000.0
2008-11-13 10:10:00,17.15,17.85,17.1,17.76,1813000.0,17.15,17.85,17.1,17.76,1813000.0
2008-11-13 10:20:00,17.74,17.97,17.6,17.64,986000.0,17.74,17.97,17.6,17.64,986000.0
2008-11-13 10:30:00,17.64,17.69,17.3,17.4,856000.0,17.64,17.69,17.3,17.4,856000.0
2008-11-13 10:40:00,17.44,17.44,17.08,17.14,1190000.0,17.44,17.44,17.08,17.14,1190000.0
2008-11-13 10:50:00,17.14,17.35,17.02,17.03,1038000.0,17.14,17.35,17.02,17.03,1038000.0
2008-11-13 11:00:00,17.03,17.3,16.93,17.05,1680000.0,17.03,17.3,16.93,17.05,1680000.0
2008-11-13 11:10:00,17.08,17.09,16.89,16.98,1237000.0,17.08,17.09,16.89,16.98,1237000.0
2008-11-13 11:20:00,16.93,17.14,16.88,17.08,892000.0,16.93,17.14,16.88,17.08,892000.0
2008-11-13 11:30:00,17.08,17.18,16.95,17.0,551000.0,17.08,17.18,16.95,17.0,551000.0
2008-11-13 11:40:00,17.0,17.16,16.93,17.06,547000.0,17.0,17.16,16.93,17.06,547000.0
2008-11-13 11:50:00,17.09,17.15,16.95,17.03,638000.0,17.09,17.15,16.95,17.03,638000.0
2008-11-13 12:00:00,17.04,17.08,16.97,16.99,326000.0,17.04,17.08,16.97,16.99,326000.0
2008-11-13 12:10:00,16.95,16.98,16.77,16.86,893000.0,16.95,16.98,16.77,16.86,893000.0
2008-11-13 12:20:00,16.83,16.95,16.74,16.78,823000.0,16.83,16.95,16.74,16.78,823000.0
2008-11-13 12:30:00,16.79,17.02,16.76,16.89,1711000.0,16.79,17.02,16.76,16.89,1711000.0
2008-11-13 12:40:00,16.88,16.92,16.55,16.55,837000.0,16.88,16.92,16.55,16.55,837000.0
2008-11-13 12:50:00,16.55,16.65,16.24,16.24,1894000.0,16.55,16.65,16.24,16.24,1894000.0
2008-11-13 13:00:00,16.24,16.48,16.2,16.42,2084000.0,16.24,16.48,16.2,16.42,2084000.0
2008-11-13 13:10:00,16.41,16.73,16.36,16.6,1822000.0,16.41,16.73,16.36,16.6,1822000.0
2008-11-13 13:20:00,16.61,16.61,16.46,16.59,991000.0,16.61,16.61,16.46,16.59,991000.0
2008-11-13 13:30:00,16.6,16.91,16.55,16.89,1830000.0,16.6,16.91,16.55,16.89,1830000.0
2008-11-13 13:40:00,16.9,17.18,16.65,16.86,1944000.0,16.9,17.18,16.65,16.86,1944000.0
2008-11-13 13:50:00,16.85,17.26,16.6,16.81,2556000.0,16.85,17.26,16.6,16.81,2556000.0
2008-11-13 14:00:00,16.81,16.87,16.57,16.76,1390000.0,16.81,16.87,16.57,16.76,1390000.0
2008-11-13 14:10:00,16.76,17.25,16.72,16.97,1895000.0,16.76,17.25,16.72,16.97,1895000.0
2008-11-13 14:20:00,16.98,17.98,16.96,17.84,2509000.0,16.98,17.98,16.96,17.84,2509000.0
2008-11-13 14:30:00,17.85,18.1,17.5,18.06,2490000.0,17.85,18.1,17.5,18.06,2490000.0
2008-11-13 14:40:00,18.06,18.37,17.87,18.28,2273000.0,18.06,18.37,17.87,18.28,2273000.0
2008-11-13 14:50:00,18.27,18.64,18.15,18.5,2237000.0,18.27,18.64,18.15,18.5,2237000.0
2008-11-13 15:00:00,18.5,18.66,17.94,17.94,1695000.0,18.5,18.66,17.94,17.94,1695000.0
2008-11-13 15:10:00,17.95,18.25,17.94,18.25,1228000.0,17.95,18.25,17.94,18.25,1228000.0
2008-11-13 15:20:00,18.23,18.69,18.01,18.65,1606000.0,18.23,18.69,18.01,18.65,1606000.0
2008-11-13 15:30:00,18.65,18.73,18.4,18.43,1631000.0,18.65,18.73,18.4,18.43,1631000.0
2008-11-13 15:40:00,18.42,18.8,18.42,18.64,1615000.0,18.42,18.8,18.42,18.64,1615000.0
2008-11-13 15:50:00,18.66,19.0,18.65,18.93,2247000.0,18.66,19.0,18.65,18.93,2247000.0
2008-11-14 09:30:00,18.4,18.7,18.16,18.4,1153000.0,18.4,18.7,18.16,18.4,1153000.0
2008-11-14 09:40:00,18.41,18.69,18.28,18.36,1063000.0,18.41,18.69,18.28,18.36,1063000.0
2008-11-14 09:50:00,18.36,18.49,17.95,18.03,1368000.0,18.36,18.49,17.95,18.03,1368000.0
2008-11-14 10:00:00,17.98,18.17,17.75,17.95,1212000.0,17.98,18.17,17.75,17.95,1212000.0
2008-11-14 10:10:00,17.97,18.37,17.9,18.22,1108000.0,17.97,18.37,17.9,18.22,1108000.0
2008-11-14 10:20:00,18.23,18.58,18.2,18.58,965000.0,18.23,18.58,18.2,18.58,965000.0
2008-11-14 10:30:00,18.53,18.54,18.05,18.05,798000.0,18.53,18.54,18.05,18.05,798000.0
2008-11-14 10:40:00,18.05,18.56,18.0,18.56,847000.0,18.05,18.56,18.0,18.56,847000.0
2008-11-14 10:50:00,18.56,18.69,18.39,18.4,503000.0,18.56,18.69,18.39,18.4,503000.0
2008-11-14 11:00:00,18.41,18.44,18.22,18.29,496000.0,18.41,18.44,18.22,18.29,496000.0
2008-11-14 11:10:00,18.27,18.45,18.26,18.44,378000.0,18.27,18.45,18.26,18.44,378000.0
2008-11-14 11:20:00,18.39,18.45,18.22,18.22,369000.0,18.39,18.45,18.22,18.22,369000.0
2008-11-14 11:30:00,18.22,18.23,18.13,18.21,228000.0,18.22,18.23,18.13,18.21,228000.0
2008-11-14 11:40:00,18.21,18.52,18.06,18.52,902000.0,18.21,18.52,18.06,18.52,902000.0
2008-11-14 11:50:00,18.52,18.65,18.44,18.48,904000.0,18.52,18.65,18.44,18.48,904000.0
2008-11-14 12:00:00,18.48,18.55,18.17,18.35,753000.0,18.48,18.55,18.17,18.35,753000.0
2008-11-14 12:10:00,18.36,18.49,18.15,18.15,607000.0,18.36,18.49,18.15,18.15,607000.0
2008-11-14 12:20:00,18.17,18.41,18.16,18.36,296000.0,18.17,18.41,18.16,18.36,296000.0
2008-11-14 12:30:00,18.39,18.49,18.33,18.43,383000.0,18.39,18.49,18.33,18.43,383000.0
2008-11-14 12:40:00,18.46,18.5,18.35,18.38,355000.0,18.46,18.5,18.35,18.38,355000.0
2008-11-14 12:50:00,18.39,18.48,18.32,18.36,496000.0,18.39,18.48,18.32,18.36,496000.0
2008-11-14 13:00:00,18.35,18.36,18.1,18.18,701000.0,18.35,18.36,18.1,18.18,701000.0
2008-11-14 13:10:00,18.17,18.26,18.12,18.25,227000.0,18.17,18.26,18.12,18.25,227000.0
2008-11-14 13:20:00,18.23,18.3,18.18,18.28,207000.0,18.23,18.3,18.18,18.28,207000.0
2008-11-14 13:30:00,18.27,18.45,18.27,18.36,549000.0,18.27,18.45,18.27,18.36,549000.0
2008-11-14 13:40:00,18.35,18.4,18.18,18.27,297000.0,18.35,18.4,18.18,18.27,297000.0
2008-11-14 13:50:00,18.26,18.57,18.25,18.41,682000.0,18.26,18.57,18.25,18.41,682000.0
2008-11-14 14:00:00,18.43,18.63,18.36,18.56,681000.0,18.43,18.63,18.36,18.56,681000.0
2008-11-14 14:10:00,18.55,18.89,18.46,18.89,973000.0,18.55,18.89,18.46,18.89,973000.0
2008-11-14 14:20:00,18.89,18.91,18.63,18.72,1010000.0,18.89,18.91,18.63,18.72,1010000.0
2008-11-14 14:30:00,18.75,18.85,18.53,18.8,719000.0,18.75,18.85,18.53,18.8,719000.0
2008-11-14 14:40:00,18.8,19.24,18.8,19.01,1710000.0,18.8,19.24,18.8,19.01,1710000.0
2008-11-14 14:50:00,19.03,19.28,18.97,19.27,1139000.0,19.03,19.28,18.97,19.27,1139000.0
2008-11-14 15:00:00,19.28,19.37,18.96,19.07,1299000.0,19.28,19.37,18.96,19.07,1299000.0
2008-11-14 15:10:00,19.06,19.1,18.72,18.75,820000.0,19.06,19.1,18.72,18.75,820000.0
2008-11-14 15:20:00,18.76,18.9,18.57,18.72,660000.0,18.76,18.9,18.57,18.72,660000.0
2008-11-14 15:30:00,18.7,18.71,18.25,18.4,1307000.0,18.7,18.71,18.25,18.4,1307000.0
2008-11-14 15:40:00,18.39,18.46,18.06,18.26,1353000.0,18.39,18.46,18.06,18.26,1353000.0
2008-11-14 15:50:00,18.29,18.33,17.83,17.85,1287000.0,18.29,18.33,17.83,17.85,1287000.0
2008-11-17 09:30:00,16.31,16.5,15.21,15.24,7709000.0,16.31,16.5,15.21,15.24,7709000.0
2008-11-17 09:40:00,15.29,15.3,15.0,15.12,7443000.0,15.29,15.3,15.0,15.12,7443000.0
2008-11-17 09:50:00,15.11,15.19,14.53,14.87,7885000.0,15.11,15.19,14.53,14.87,7885000.0
2008-11-17 10:00:00,14.88,15.09,14.6,15.08,4310000.0,14.88,15.09,14.6,15.08,4310000.0
2008-11-17 10:10:00,15.08,15.08,14.66,14.7,3091000.0,15.08,15.08,14.66,14.7,3091000.0
2008-11-17 10:20:00,14.69,15.09,14.67,14.9,3093000.0,14.69,15.09,14.67,14.9,3093000.0
2008-11-17 10:30:00,14.89,15.2,14.78,15.05,2716000.0,14.89,15.2,14.78,15.05,2716000.0
2008-11-17 10:40:00,15.02,15.09,14.86,15.0,1731000.0,15.02,15.09,14.86,15.0,1731000.0
2008-11-17 10:50:00,14.99,14.99,14.7,14.75,1260000.0,14.99,14.99,14.7,14.75,1260000.0
2008-11-17 11:00:00,14.75,15.0,14.75,14.88,1063000.0,14.75,15.0,14.75,14.88,1063000.0
2008-11-17 11:10:00,14.89,15.0,14.72,14.76,1225000.0,14.89,15.0,14.72,14.76,1225000.0
2008-11-17 11:20:00,14.77,14.78,14.44,14.47,2983000.0,14.77,14.78,14.44,14.47,2983000.0
2008-11-17 11:30:00,14.49,14.56,14.36,14.45,2779000.0,14.49,14.56,14.36,14.45,2779000.0
2008-11-17 11:40:00,14.45,14.47,14.13,14.28,3531000.0,14.45,14.47,14.13,14.28,3531000.0
2008-11-17 11:50:00,14.27,14.4,14.2,14.21,2396000.0,14.27,14.4,14.2,14.21,2396000.0
2008-11-17 12:00:00,14.22,14.29,13.8,14.0,3721000.0,14.22,14.29,13.8,14.0,3721000.0
2008-11-17 12:10:00,14.0,14.08,13.86,13.86,1705000.0,14.0,14.08,13.86,13.86,1705000.0
2008-11-17 12:20:00,13.87,13.88,13.33,13.52,4832000.0,13.87,13.88,13.33,13.52,4832000.0
2008-11-17 12:30:00,13.5,13.53,13.23,13.38,3793000.0,13.5,13.53,13.23,13.38,3793000.0
2008-11-17 12:40:00,13.39,14.05,13.38,13.91,5852000.0,13.39,14.05,13.38,13.91,5852000.0
2008-11-17 12:50:00,13.91,14.05,13.8,13.86,2948000.0,13.91,14.05,13.8,13.86,2948000.0
2008-11-17 13:00:00,13.86,13.93,13.72,13.8,1763000.0,13.86,13.93,13.72,13.8,1763000.0
2008-11-17 13:10:00,13.8,13.81,13.55,13.62,2369000.0,13.8,13.81,13.55,13.62,2369000.0
2008-11-17 13:20:00,13.63,13.66,13.32,13.33,2951000.0,13.63,13.66,13.32,13.33,2951000.0
2008-11-17 13:30:00,13.32,13.43,13.13,13.26,3121000.0,13.32,13.43,13.13,13.26,3121000.0
2008-11-17 13:40:00,13.27,13.42,13.05,13.34,2672000.0,13.27,13.42,13.05,13.34,2672000.0
2008-11-17 13:50:00,13.34,13.58,13.33,13.51,2554000.0,13.34,13.58,13.33,13.51,2554000.0
2008-11-17 14:00:00,13.51,13.67,13.3,13.66,2725000.0,13.51,13.67,13.3,13.66,2725000.0
2008-11-17 14:10:00,13.64,13.78,13.5,13.65,2472000.0,13.64,13.78,13.5,13.65,2472000.0
2008-11-17 14:20:00,13.67,13.8,13.32,13.37,2188000.0,13.67,13.8,13.32,13.37,2188000.0
2008-11-17 14:30:00,13.35,13.46,13.17,13.46,1858000.0,13.35,13.46,13.17,13.46,1858000.0
2008-11-17 14:40:00,13.46,13.46,13.18,13.2,1685000.0,13.46,13.46,13.18,13.2,1685000.0
2008-11-17 14:50:00,13.2,13.33,13.11,13.2,1805000.0,13.2,13.33,13.11,13.2,1805000.0
2008-11-17 15:00:00,13.21,13.28,13.11,13.15,1841000.0,13.21,13.28,13.11,13.15,1841000.0
2008-11-17 15:10:00,13.16,13.72,13.14,13.6,3797000.0,13.16,13.72,13.14,13.6,3797000.0
2008-11-17 15:20:00,13.56,13.73,13.31,13.42,2480000.0,13.56,13.73,13.31,13.42,2480000.0
2008-11-17 15:30:00,13.42,13.53,13.21,13.29,2292000.0,13.42,13.53,13.21,13.29,2292000.0
2008-11-17 15:40:00,13.3,13.52,13.25,13.29,2235000.0,13.3,13.52,13.25,13.29,2235000.0
2008-11-17 15:50:00,13.29,13.5,13.26,13.38,3709000.0,13.29,13.5,13.26,13.38,3709000.0
2008-11-18 09:30:00,13.91,14.06,13.22,13.35,9312000.0,13.91,14.06,13.22,13.35,9312000.0
2008-11-18 09:40:00,13.35,13.46,12.82,13.3,7227000.0,13.35,13.46,12.82,13.3,7227000.0
2008-11-18 09:50:00,13.3,13.4,12.95,13.37,4007000.0,13.3,13.4,12.95,13.37,4007000.0
2008-11-18 10:00:00,13.34,13.39,13.07,13.29,3010000.0,13.34,13.39,13.07,13.29,3010000.0
2008-11-18 10:10:00,13.32,13.6,13.23,13.54,3697000.0,13.32,13.6,13.23,13.54,3697000.0
2008-11-18 10:20:00,13.56,13.56,13.18,13.19,2120000.0,13.56,13.56,13.18,13.19,2120000.0
2008-11-18 10:30:00,13.21,13.21,12.84,13.02,3490000.0,13.21,13.21,12.84,13.02,3490000.0
2008-11-18 10:40:00,13.0,13.04,12.6,12.73,2908000.0,13.0,13.04,12.6,12.73,2908000.0
2008-11-18 10:50:00,12.73,12.87,12.65,12.78,2126000.0,12.73,12.87,12.65,12.78,2126000.0
2008-11-18 11:00:00,12.76,12.85,12.71,12.82,1261000.0,12.76,12.85,12.71,12.82,1261000.0
2008-11-18 11:10:00,12.83,12.84,12.57,12.7,1596000.0,12.83,12.84,12.57,12.7,1596000.0
2008-11-18 11:20:00,12.69,12.76,12.63,12.68,980000.0,12.69,12.76,12.63,12.68,980000.0
2008-11-18 11:30:00,12.7,12.75,12.54,12.54,1641000.0,12.7,12.75,12.54,12.54,1641000.0
2008-11-18 11:40:00,12.56,12.58,12.45,12.52,1429000.0,12.56,12.58,12.45,12.52,1429000.0
2008-11-18 11:50:00,12.52,12.58,12.38,12.48,1818000.0,12.52,12.58,12.38,12.48,1818000.0
2008-11-18 12:00:00,12.48,12.5,12.36,12.39,1756000.0,12.48,12.5,12.36,12.39,1756000.0
2008-11-18 12:10:00,12.39,12.55,12.32,12.41,1785000.0,12.39,12.55,12.32,12.41,1785000.0
2008-11-18 12:20:00,12.41,12.51,12.4,12.47,924000.0,12.41,12.51,12.4,12.47,924000.0
2008-11-18 12:30:00,12.44,12.53,12.32,12.51,1293000.0,12.44,12.53,12.32,12.51,1293000.0
2008-11-18 12:40:00,12.51,12.59,12.47,12.48,1566000.0,12.51,12.59,12.47,12.48,1566000.0
2008-11-18 12:50:00,12.49,12.57,12.41,12.5,796000.0,12.49,12.57,12.41,12.5,796000.0
2008-11-18 13:00:00,12.49,12.5,12.43,12.47,581000.0,12.49,12.5,12.43,12.47,581000.0
2008-11-18 13:10:00,12.46,12.5,12.15,12.26,2350000.0,12.46,12.5,12.15,12.26,2350000.0
2008-11-18 13:20:00,12.27,12.43,12.23,12.36,893000.0,12.27,12.43,12.23,12.36,893000.0
2008-11-18 13:30:00,12.39,12.45,12.3,12.39,932000.0,12.39,12.45,12.3,12.39,932000.0
2008-11-18 13:40:00,12.39,12.46,12.25,12.29,1388000.0,12.39,12.46,12.25,12.29,1388000.0
2008-11-18 13:50:00,12.26,12.49,12.26,12.48,997000.0,12.26,12.49,12.26,12.48,997000.0
2008-11-18 14:00:00,12.45,12.54,12.39,12.49,1242000.0,12.45,12.54,12.39,12.49,1242000.0
2008-11-18 14:10:00,12.47,12.69,12.47,12.68,1827000.0,12.47,12.69,12.47,12.68,1827000.0
2008-11-18 14:20:00,12.66,12.67,12.53,12.59,1233000.0,12.66,12.67,12.53,12.59,1233000.0
2008-11-18 14:30:00,12.57,12.57,12.37,12.44,1049000.0,12.57,12.57,12.37,12.44,1049000.0
2008-11-18 14:40:00,12.45,12.48,12.35,12.37,775000.0,12.45,12.48,12.35,12.37,775000.0
2008-11-18 14:50:00,12.37,12.6,12.27,12.52,1715000.0,12.37,12.6,12.27,12.52,1715000.0
2008-11-18 15:00:00,12.51,12.82,12.48,12.74,1719000.0,12.51,12.82,12.48,12.74,1719000.0
2008-11-18 15:10:00,12.75,12.88,12.7,12.83,2807000.0,12.75,12.88,12.7,12.83,2807000.0
2008-11-18 15:20:00,12.81,12.97,12.75,12.91,2695000.0,12.81,12.97,12.75,12.91,2695000.0
2008-11-18 15:30:00,12.91,12.97,12.73,12.84,2418000.0,12.91,12.97,12.73,12.84,2418000.0
2008-11-18 15:40:00,12.85,13.07,12.8,13.0,2736000.0,12.85,13.07,12.8,13.0,2736000.0
2008-11-18 15:50:00,12.99,13.08,12.88,12.88,2421000.0,12.99,13.08,12.88,12.88,2421000.0
2008-11-19 09:30:00,12.56,12.99,12.46,12.75,4266000.0,12.56,12.99,12.46,12.75,4266000.0
2008-11-19 09:40:00,12.75,13.32,12.51,13.25,4314000.0,12.75,13.32,12.51,13.25,4314000.0
2008-11-19 09:50:00,13.25,13.32,12.86,12.99,3022000.0,13.25,13.32,12.86,12.99,3022000.0
2008-11-19 10:00:00,12.99,13.04,12.73,12.86,2431000.0,12.99,13.04,12.73,12.86,2431000.0
2008-11-19 10:10:00,12.86,13.02,12.76,12.78,1950000.0,12.86,13.02,12.76,12.78,1950000.0
2008-11-19 10:20:00,12.77,12.85,12.57,12.63,1899000.0,12.77,12.85,12.57,12.63,1899000.0
2008-11-19 10:30:00,12.6,12.6,12.36,12.36,2719000.0,12.6,12.6,12.36,12.36,2719000.0
2008-11-19 10:40:00,12.37,12.39,11.66,11.78,7587000.0,12.37,12.39,11.66,11.78,7587000.0
2008-11-19 10:50:00,11.78,11.88,11.65,11.84,2990000.0,11.78,11.88,11.65,11.84,2990000.0
2008-11-19 11:00:00,11.83,12.02,11.78,11.99,1600000.0,11.83,12.02,11.78,11.99,1600000.0
2008-11-19 11:10:00,11.99,12.04,11.77,11.83,1792000.0,11.99,12.04,11.77,11.83,1792000.0
2008-11-19 11:20:00,11.83,11.83,11.41,11.44,3158000.0,11.83,11.83,11.41,11.44,3158000.0
2008-11-19 11:30:00,11.45,11.55,11.31,11.46,1965000.0,11.45,11.55,11.31,11.46,1965000.0
2008-11-19 11:40:00,11.46,11.54,11.4,11.48,1126000.0,11.46,11.54,11.4,11.48,1126000.0
2008-11-19 11:50:00,11.49,11.52,11.16,11.26,3418000.0,11.49,11.52,11.16,11.26,3418000.0
2008-11-19 12:00:00,11.26,11.43,11.15,11.38,2750000.0,11.26,11.43,11.15,11.38,2750000.0
2008-11-19 12:10:00,11.37,11.41,11.25,11.28,1660000.0,11.37,11.41,11.25,11.28,1660000.0
2008-11-19 12:20:00,11.31,11.4,11.27,11.36,734000.0,11.31,11.4,11.27,11.36,734000.0
2008-11-19 12:30:00,11.33,11.52,11.3,11.52,1340000.0,11.33,11.52,11.3,11.52,1340000.0
2008-11-19 12:40:00,11.51,11.54,11.45,11.54,1066000.0,11.51,11.54,11.45,11.54,1066000.0
2008-11-19 12:50:00,11.53,11.58,11.48,11.54,761000.0,11.53,11.58,11.48,11.54,761000.0
2008-11-19 13:00:00,11.54,11.68,11.54,11.56,1245000.0,11.54,11.68,11.54,11.56,1245000.0
2008-11-19 13:10:00,11.57,11.57,11.39,11.5,1077000.0,11.57,11.57,11.39,11.5,1077000.0
2008-11-19 13:20:00,11.47,11.57,11.39,11.39,723000.0,11.47,11.57,11.39,11.39,723000.0
2008-11-19 13:30:00,11.38,11.44,11.31,11.4,1012000.0,11.38,11.44,11.31,11.4,1012000.0
2008-11-19 13:40:00,11.4,11.47,11.36,11.4,741000.0,11.4,11.47,11.36,11.4,741000.0
2008-11-19 13:50:00,11.42,11.56,11.38,11.51,698000.0,11.42,11.56,11.38,11.51,698000.0
2008-11-19 14:00:00,11.49,11.51,11.34,11.45,1301000.0,11.49,11.51,11.34,11.45,1301000.0
2008-11-19 14:10:00,11.46,11.51,11.35,11.36,998000.0,11.46,11.51,11.35,11.36,998000.0
2008-11-19 14:20:00,11.35,11.44,11.26,11.35,1504000.0,11.35,11.44,11.26,11.35,1504000.0
2008-11-19 14:30:00,11.36,11.41,11.12,11.22,1620000.0,11.36,11.41,11.12,11.22,1620000.0
2008-11-19 14:40:00,11.2,11.49,11.2,11.4,1825000.0,11.2,11.49,11.2,11.4,1825000.0
2008-11-19 14:50:00,11.35,11.44,11.27,11.42,1698000.0,11.35,11.44,11.27,11.42,1698000.0
2008-11-19 15:00:00,11.4,11.53,11.25,11.51,1584000.0,11.4,11.53,11.25,11.51,1584000.0
2008-11-19 15:10:00,11.49,11.77,11.45,11.51,2802000.0,11.49,11.77,11.45,11.51,2802000.0
2008-11-19 15:20:00,11.51,11.59,11.38,11.48,1733000.0,11.51,11.59,11.38,11.48,1733000.0
2008-11-19 15:30:00,11.46,11.6,11.36,11.38,1945000.0,11.46,11.6,11.36,11.38,1945000.0
2008-11-19 15:40:00,11.39,11.48,11.23,11.3,2379000.0,11.39,11.48,11.23,11.3,2379000.0
2008-11-19 15:50:00,11.29,11.3,11.1,11.17,3262000.0,11.29,11.3,11.1,11.17,3262000.0
2008-11-20 09:30:00,10.63,11.15,10.56,10.95,4957000.0,10.63,11.15,10.56,10.95,4957000.0
2008-11-20 09:40:00,10.97,11.34,10.9,11.26,4496000.0,10.97,11.34,10.9,11.26,4496000.0
2008-11-20 09:50:00,11.27,11.32,11.0,11.13,2481000.0,11.27,11.32,11.0,11.13,2481000.0
2008-11-20 10:00:00,11.07,11.2,10.73,10.76,2066000.0,11.07,11.2,10.73,10.76,2066000.0
2008-11-20 10:10:00,10.77,10.9,10.7,10.8,1302000.0,10.77,10.9,10.7,10.8,1302000.0
2008-11-20 10:20:00,10.8,11.2,10.8,11.2,1942000.0,10.8,11.2,10.8,11.2,1942000.0
2008-11-20 10:30:00,11.2,11.31,10.9,10.95,1911000.0,11.2,11.31,10.9,10.95,1911000.0
2008-11-20 10:40:00,10.97,11.6,10.91,11.45,2153000.0,10.97,11.6,10.91,11.45,2153000.0
2008-11-20 10:50:00,11.49,11.75,11.3,11.74,1401000.0,11.49,11.75,11.3,11.74,1401000.0
2008-11-20 11:00:00,11.72,11.97,11.65,11.7,3081000.0,11.72,11.97,11.65,11.7,3081000.0
2008-11-20 11:10:00,11.71,11.73,11.43,11.49,1495000.0,11.71,11.73,11.43,11.49,1495000.0
2008-11-20 11:20:00,11.5,11.59,11.37,11.49,1086000.0,11.5,11.59,11.37,11.49,1086000.0
2008-11-20 11:30:00,11.47,11.69,11.36,11.63,1056000.0,11.47,11.69,11.36,11.63,1056000.0
2008-11-20 11:40:00,11.62,11.75,11.5,11.61,1016000.0,11.62,11.75,11.5,11.61,1016000.0
2008-11-20 11:50:00,11.6,11.64,11.52,11.57,556000.0,11.6,11.64,11.52,11.57,556000.0
2008-11-20 12:00:00,11.53,11.57,11.29,11.46,1219000.0,11.53,11.57,11.29,11.46,1219000.0
2008-11-20 12:10:00,11.48,11.65,11.46,11.62,476000.0,11.48,11.65,11.46,11.62,476000.0
2008-11-20 12:20:00,11.62,11.87,11.62,11.8,1556000.0,11.62,11.87,11.62,11.8,1556000.0
2008-11-20 12:30:00,11.8,11.97,11.73,11.79,2096000.0,11.8,11.97,11.73,11.79,2096000.0
2008-11-20 12:40:00,11.78,11.95,11.72,11.91,1039000.0,11.78,11.95,11.72,11.91,1039000.0
2008-11-20 12:50:00,11.91,11.93,11.71,11.8,1035000.0,11.91,11.93,11.71,11.8,1035000.0
2008-11-20 13:00:00,11.78,11.82,11.7,11.8,923000.0,11.78,11.82,11.7,11.8,923000.0
2008-11-20 13:10:00,11.8,11.95,11.73,11.76,1055000.0,11.8,11.95,11.73,11.76,1055000.0
2008-11-20 13:20:00,11.76,11.9,11.57,11.76,1258000.0,11.76,11.9,11.57,11.76,1258000.0
2008-11-20 13:30:00,11.76,11.91,11.73,11.83,821000.0,11.76,11.91,11.73,11.83,821000.0
2008-11-20 13:40:00,11.81,11.97,11.75,11.89,997000.0,11.81,11.97,11.75,11.89,997000.0
2008-11-20 13:50:00,11.86,12.05,11.83,12.02,875000.0,11.86,12.05,11.83,12.02,875000.0
2008-11-20 14:00:00,12.05,12.09,11.86,11.93,1079000.0,12.05,12.09,11.86,11.93,1079000.0
2008-11-20 14:10:00,11.91,12.04,11.7,11.73,1080000.0,11.91,12.04,11.7,11.73,1080000.0
2008-11-20 14:20:00,11.73,11.9,11.65,11.65,611000.0,11.73,11.9,11.65,11.65,611000.0
2008-11-20 14:30:00,11.68,11.82,11.62,11.78,729000.0,11.68,11.82,11.62,11.78,729000.0
2008-11-20 14:40:00,11.76,11.81,11.56,11.6,826000.0,11.76,11.81,11.56,11.6,826000.0
2008-11-20 14:50:00,11.58,11.59,11.35,11.51,1511000.0,11.58,11.59,11.35,11.51,1511000.0
2008-11-20 15:00:00,11.5,11.6,11.4,11.48,1136000.0,11.5,11.6,11.4,11.48,1136000.0
2008-11-20 15:10:00,11.51,11.57,11.25,11.26,1034000.0,11.51,11.57,11.25,11.26,1034000.0
2008-11-20 15:20:00,11.28,11.47,11.27,11.41,1065000.0,11.28,11.47,11.27,11.41,1065000.0
2008-11-20 15:30:00,11.38,11.43,10.98,11.03,1766000.0,11.38,11.43,10.98,11.03,1766000.0
2008-11-20 15:40:00,11.02,11.18,10.86,11.05,1877000.0,11.02,11.18,10.86,11.05,1877000.0
2008-11-20 15:50:00,11.04,11.09,10.91,11.06,2514000.0,11.04,11.09,10.91,11.06,2514000.0
2008-11-21 09:30:00,11.59,11.8,11.3,11.3,2736000.0,11.59,11.8,11.3,11.3,2736000.0
2008-11-21 09:40:00,11.28,11.8,11.27,11.64,1688000.0,11.28,11.8,11.27,11.64,1688000.0
2008-11-21 09:50:00,11.68,11.7,11.35,11.53,1122000.0,11.68,11.7,11.35,11.53,1122000.0
2008-11-21 10:00:00,11.51,11.6,11.3,11.56,1357000.0,11.51,11.6,11.3,11.56,1357000.0
2008-11-21 10:10:00,11.56,11.58,11.35,11.38,1164000.0,11.56,11.58,11.35,11.38,1164000.0
2008-11-21 10:20:00,11.38,11.49,11.12,11.13,1444000.0,11.38,11.49,11.12,11.13,1444000.0
2008-11-21 10:30:00,11.13,11.33,11.13,11.29,971000.0,11.13,11.33,11.13,11.29,971000.0
2008-11-21 10:40:00,11.26,11.3,11.15,11.18,821000.0,11.26,11.3,11.15,11.18,821000.0
2008-11-21 10:50:00,11.17,11.2,10.99,11.04,1713000.0,11.17,11.2,10.99,11.04,1713000.0
2008-11-21 11:00:00,11.02,11.07,10.89,10.97,1574000.0,11.02,11.07,10.89,10.97,1574000.0
2008-11-21 11:10:00,10.97,11.17,10.94,11.11,1763000.0,10.97,11.17,10.94,11.11,1763000.0
2008-11-21 11:20:00,11.14,11.39,11.1,11.29,1225000.0,11.14,11.39,11.1,11.29,1225000.0
2008-11-21 11:30:00,11.26,11.36,11.24,11.29,695000.0,11.26,11.36,11.24,11.29,695000.0
2008-11-21 11:40:00,11.28,11.4,11.15,11.22,720000.0,11.28,11.4,11.15,11.22,720000.0
2008-11-21 11:50:00,11.25,11.32,11.15,11.19,1002000.0,11.25,11.32,11.15,11.19,1002000.0
2008-11-21 12:00:00,11.19,11.23,11.05,11.15,552000.0,11.19,11.23,11.05,11.15,552000.0
2008-11-21 12:10:00,11.15,11.18,11.05,11.05,482000.0,11.15,11.18,11.05,11.05,482000.0
2008-11-21 12:20:00,11.05,11.17,11.01,11.09,372000.0,11.05,11.17,11.01,11.09,372000.0
2008-11-21 12:30:00,11.06,11.23,11.06,11.19,714000.0,11.06,11.23,11.06,11.19,714000.0
2008-11-21 12:40:00,11.14,11.25,11.14,11.18,748000.0,11.14,11.25,11.14,11.18,748000.0
2008-11-21 12:50:00,11.15,11.2,11.11,11.13,267000.0,11.15,11.2,11.11,11.13,267000.0
2008-11-21 13:00:00,11.13,11.17,11.07,11.11,410000.0,11.13,11.17,11.07,11.11,410000.0
2008-11-21 13:10:00,11.09,11.19,11.07,11.13,619000.0,11.09,11.19,11.07,11.13,619000.0
2008-11-21 13:20:00,11.11,11.12,11.01,11.04,741000.0,11.11,11.12,11.01,11.04,741000.0
2008-11-21 13:30:00,11.02,11.08,10.87,10.91,1110000.0,11.02,11.08,10.87,10.91,1110000.0
2008-11-21 13:40:00,10.92,11.01,10.83,10.84,858000.0,10.92,11.01,10.83,10.84,858000.0
2008-11-21 13:50:00,10.83,10.88,10.64,10.66,1099000.0,10.83,10.88,10.64,10.66,1099000.0
2008-11-21 14:00:00,10.64,10.9,10.62,10.8,962000.0,10.64,10.9,10.62,10.8,962000.0
2008-11-21 14:10:00,10.81,10.89,10.72,10.81,623000.0,10.81,10.89,10.72,10.81,623000.0
2008-11-21 14:20:00,10.78,10.97,10.77,10.87,928000.0,10.78,10.97,10.77,10.87,928000.0
2008-11-21 14:30:00,10.9,10.93,10.74,10.82,696000.0,10.9,10.93,10.74,10.82,696000.0
2008-11-21 14:40:00,10.83,10.86,10.65,10.8,1003000.0,10.83,10.86,10.65,10.8,1003000.0
2008-11-21 14:50:00,10.81,10.85,10.73,10.73,748000.0,10.81,10.85,10.73,10.73,748000.0
2008-11-21 15:00:00,10.77,11.09,10.73,11.03,1199000.0,10.77,11.09,10.73,11.03,1199000.0
2008-11-21 15:10:00,11.0,11.35,10.98,11.27,1872000.0,11.0,11.35,10.98,11.27,1872000.0
2008-11-21 15:20:00,11.25,11.27,11.02,11.19,1229000.0,11.25,11.27,11.02,11.19,1229000.0
2008-11-21 15:30:00,11.19,11.52,11.11,11.46,1701000.0,11.19,11.52,11.11,11.46,1701000.0
2008-11-21 15:40:00,11.46,11.47,11.15,11.3,1226000.0,11.46,11.47,11.15,11.3,1226000.0
2008-11-21 15:50:00,11.3,11.4,11.2,11.29,1994000.0,11.3,11.4,11.2,11.29,1994000.0
2008-11-24 09:30:00,11.47,11.78,11.29,11.29,2871000.0,11.47,11.78,11.29,11.29,2871000.0
2008-11-24 09:40:00,11.27,11.5,11.16,11.23,1886000.0,11.27,11.5,11.16,11.23,1886000.0
2008-11-24 09:50:00,11.21,11.25,10.92,11.2,1742000.0,11.21,11.25,10.92,11.2,1742000.0
2008-11-24 10:00:00,11.2,11.3,11.06,11.29,1116000.0,11.2,11.3,11.06,11.29,1116000.0
2008-11-24 10:10:00,11.29,11.43,11.26,11.32,1065000.0,11.29,11.43,11.26,11.32,1065000.0
2008-11-24 10:20:00,11.33,11.5,11.33,11.46,1181000.0,11.33,11.5,11.33,11.46,1181000.0
2008-11-24 10:30:00,11.46,11.55,11.3,11.41,1150000.0,11.46,11.55,11.3,11.41,1150000.0
2008-11-24 10:40:00,11.41,11.55,11.34,11.37,913000.0,11.41,11.55,11.34,11.37,913000.0
2008-11-24 10:50:00,11.35,11.53,11.35,11.51,829000.0,11.35,11.53,11.35,11.51,829000.0
2008-11-24 11:00:00,11.53,11.59,11.46,11.52,873000.0,11.53,11.59,11.46,11.52,873000.0
2008-11-24 11:10:00,11.51,11.73,11.49,11.62,1444000.0,11.51,11.73,11.49,11.62,1444000.0
2008-11-24 11:20:00,11.63,11.71,11.55,11.64,860000.0,11.63,11.71,11.55,11.64,860000.0
2008-11-24 11:30:00,11.66,11.69,11.59,11.63,488000.0,11.66,11.69,11.59,11.63,488000.0
2008-11-24 11:40:00,11.62,11.72,11.54,11.69,966000.0,11.62,11.72,11.54,11.69,966000.0
2008-11-24 11:50:00,11.7,11.8,11.66,11.79,1023000.0,11.7,11.8,11.66,11.79,1023000.0
2008-11-24 12:00:00,11.79,11.85,11.7,11.72,824000.0,11.79,11.85,11.7,11.72,824000.0
2008-11-24 12:10:00,11.72,11.79,11.56,11.64,799000.0,11.72,11.79,11.56,11.64,799000.0
2008-11-24 12:20:00,11.62,11.64,11.45,11.45,512000.0,11.62,11.64,11.45,11.45,512000.0
2008-11-24 12:30:00,11.45,11.6,11.43,11.47,713000.0,11.45,11.6,11.43,11.47,713000.0
2008-11-24 12:40:00,11.46,11.54,11.44,11.48,460000.0,11.46,11.54,11.44,11.48,460000.0
2008-11-24 12:50:00,11.47,11.58,11.47,11.52,311000.0,11.47,11.58,11.47,11.52,311000.0
2008-11-24 13:00:00,11.55,11.6,11.49,11.56,204000.0,11.55,11.6,11.49,11.56,204000.0
2008-11-24 13:10:00,11.56,11.58,11.33,11.4,793000.0,11.56,11.58,11.33,11.4,793000.0
2008-11-24 13:20:00,11.42,11.54,11.4,11.52,333000.0,11.42,11.54,11.4,11.52,333000.0
2008-11-24 13:30:00,11.51,11.52,11.41,11.48,479000.0,11.51,11.52,11.41,11.48,479000.0
2008-11-24 13:40:00,11.45,11.53,11.44,11.5,558000.0,11.45,11.53,11.44,11.5,558000.0
2008-11-24 13:50:00,11.5,11.68,11.46,11.68,516000.0,11.5,11.68,11.46,11.68,516000.0
2008-11-24 14:00:00,11.66,11.68,11.52,11.56,403000.0,11.66,11.68,11.52,11.56,403000.0
2008-11-24 14:10:00,11.56,11.58,11.48,11.53,681000.0,11.56,11.58,11.48,11.53,681000.0
2008-11-24 14:20:00,11.53,11.65,11.51,11.63,719000.0,11.53,11.65,11.51,11.63,719000.0
2008-11-24 14:30:00,11.63,11.66,11.55,11.63,690000.0,11.63,11.66,11.55,11.63,690000.0
2008-11-24 14:40:00,11.63,11.65,11.53,11.54,445000.0,11.63,11.65,11.53,11.54,445000.0
2008-11-24 14:50:00,11.54,11.68,11.52,11.66,491000.0,11.54,11.68,11.52,11.66,491000.0
2008-11-24 15:00:00,11.66,11.8,11.6,11.8,869000.0,11.66,11.8,11.6,11.8,869000.0
2008-11-24 15:10:00,11.8,11.83,11.7,11.72,621000.0,11.8,11.83,11.7,11.72,621000.0
2008-11-24 15:20:00,11.72,11.82,11.66,11.76,644000.0,11.72,11.82,11.66,11.76,644000.0
2008-11-24 15:30:00,11.78,11.79,11.62,11.72,829000.0,11.78,11.79,11.62,11.72,829000.0
2008-11-24 15:40:00,11.71,11.78,11.52,11.52,966000.0,11.71,11.78,11.52,11.52,966000.0
2008-11-24 15:50:00,11.52,11.58,11.42,11.5,1190000.0,11.52,11.58,11.42,11.5,1190000.0
2008-11-25 09:30:00,11.9,12.1,11.7,11.86,2673000.0,11.9,12.1,11.7,11.86,2673000.0
2008-11-25 09:40:00,11.83,12.4,11.83,12.37,2328000.0,11.83,12.4,11.83,12.37,2328000.0
2008-11-25 09:50:00,12.39,12.5,12.2,12.3,1968000.0,12.39,12.5,12.2,12.3,1968000.0
2008-11-25 10:00:00,12.3,12.49,12.3,12.39,1214000.0,12.3,12.49,12.3,12.39,1214000.0
2008-11-25 10:10:00,12.39,12.4,12.08,12.12,1501000.0,12.39,12.4,12.08,12.12,1501000.0
2008-11-25 10:20:00,12.11,12.14,11.93,12.1,888000.0,12.11,12.14,11.93,12.1,888000.0
2008-11-25 10:30:00,12.09,12.14,12.01,12.03,569000.0,12.09,12.14,12.01,12.03,569000.0
2008-11-25 10:40:00,12.03,12.1,11.85,11.87,949000.0,12.03,12.1,11.85,11.87,949000.0
2008-11-25 10:50:00,11.87,12.0,11.85,11.94,474000.0,11.87,12.0,11.85,11.94,474000.0
2008-11-25 11:00:00,11.93,12.0,11.83,11.91,671000.0,11.93,12.0,11.83,11.91,671000.0
2008-11-25 11:10:00,11.91,11.94,11.85,11.92,565000.0,11.91,11.94,11.85,11.92,565000.0
2008-11-25 11:20:00,11.93,12.18,11.89,12.17,869000.0,11.93,12.18,11.89,12.17,869000.0
2008-11-25 11:30:00,12.18,12.24,12.12,12.18,671000.0,12.18,12.24,12.12,12.18,671000.0
2008-11-25 11:40:00,12.16,12.34,12.14,12.3,1054000.0,12.16,12.34,12.14,12.3,1054000.0
2008-11-25 11:50:00,12.3,12.37,12.24,12.27,929000.0,12.3,12.37,12.24,12.27,929000.0
2008-11-25 12:00:00,12.27,12.32,12.22,12.29,563000.0,12.27,12.32,12.22,12.29,563000.0
2008-11-25 12:10:00,12.3,12.31,12.19,12.22,1141000.0,12.3,12.31,12.19,12.22,1141000.0
2008-11-25 12:20:00,12.22,12.24,12.05,12.14,611000.0,12.22,12.24,12.05,12.14,611000.0
2008-11-25 12:30:00,12.13,12.16,12.03,12.1,273000.0,12.13,12.16,12.03,12.1,273000.0
2008-11-25 12:40:00,12.1,12.15,11.95,11.96,457000.0,12.1,12.15,11.95,11.96,457000.0
2008-11-25 12:50:00,11.94,12.02,11.9,11.95,472000.0,11.94,12.02,11.9,11.95,472000.0
2008-11-25 13:00:00,11.96,12.04,11.88,11.99,381000.0,11.96,12.04,11.88,11.99,381000.0
2008-11-25 13:10:00,11.98,12.0,11.86,11.9,254000.0,11.98,12.0,11.86,11.9,254000.0
2008-11-25 13:20:00,11.91,12.01,11.87,11.99,818000.0,11.91,12.01,11.87,11.99,818000.0
2008-11-25 13:30:00,11.99,12.3,11.99,12.1,621000.0,11.99,12.3,11.99,12.1,621000.0
2008-11-25 13:40:00,12.1,12.1,12.0,12.07,367000.0,12.1,12.1,12.0,12.07,367000.0
2008-11-25 13:50:00,12.06,12.07,12.0,12.0,259000.0,12.06,12.07,12.0,12.0,259000.0
2008-11-25 14:00:00,11.98,12.03,11.96,11.98,499000.0,11.98,12.03,11.96,11.98,499000.0
2008-11-25 14:10:00,11.98,12.01,11.9,12.01,726000.0,11.98,12.01,11.9,12.01,726000.0
2008-11-25 14:20:00,12.01,12.1,12.0,12.01,405000.0,12.01,12.1,12.0,12.01,405000.0
2008-11-25 14:30:00,12.02,12.22,11.99,12.18,700000.0,12.02,12.22,11.99,12.18,700000.0
2008-11-25 14:40:00,12.19,12.38,12.15,12.3,1106000.0,12.19,12.38,12.15,12.3,1106000.0
2008-11-25 14:50:00,12.31,12.4,12.2,12.36,1024000.0,12.31,12.4,12.2,12.36,1024000.0
2008-11-25 15:00:00,12.38,12.58,12.36,12.53,2383000.0,12.38,12.58,12.36,12.53,2383000.0
2008-11-25 15:10:00,12.54,12.8,12.54,12.69,2319000.0,12.54,12.8,12.54,12.69,2319000.0
2008-11-25 15:20:00,12.7,12.79,12.56,12.76,1910000.0,12.7,12.79,12.56,12.76,1910000.0
2008-11-25 15:30:00,12.74,12.83,12.6,12.66,1114000.0,12.74,12.83,12.6,12.66,1114000.0
2008-11-25 15:40:00,12.66,12.77,12.52,12.65,1322000.0,12.66,12.77,12.52,12.65,1322000.0
2008-11-25 15:50:00,12.63,12.7,12.36,12.4,1718000.0,12.63,12.7,12.36,12.4,1718000.0
2008-11-26 09:30:00,12.13,12.57,12.1,12.46,1736000.0,12.13,12.57,12.1,12.46,1736000.0
2008-11-26 09:40:00,12.49,12.55,12.34,12.53,1261000.0,12.49,12.55,12.34,12.53,1261000.0
2008-11-26 09:50:00,12.52,12.65,12.46,12.53,1035000.0,12.52,12.65,12.46,12.53,1035000.0
2008-11-26 10:00:00,12.54,12.73,12.51,12.57,1445000.0,12.54,12.73,12.51,12.57,1445000.0
2008-11-26 10:10:00,12.56,12.84,12.53,12.84,1149000.0,12.56,12.84,12.53,12.84,1149000.0
2008-11-26 10:20:00,12.83,13.06,12.83,13.02,1767000.0,12.83,13.06,12.83,13.02,1767000.0
2008-11-26 10:30:00,13.02,13.08,12.92,13.01,1141000.0,13.02,13.08,12.92,13.01,1141000.0
2008-11-26 10:40:00,13.01,13.25,12.98,13.2,1062000.0,13.01,13.25,12.98,13.2,1062000.0
2008-11-26 10:50:00,13.18,13.5,13.18,13.3,1728000.0,13.18,13.5,13.18,13.3,1728000.0
2008-11-26 11:00:00,13.3,13.39,13.23,13.29,752000.0,13.3,13.39,13.23,13.29,752000.0
2008-11-26 11:10:00,13.29,13.44,13.28,13.41,1051000.0,13.29,13.44,13.28,13.41,1051000.0
2008-11-26 11:20:00,13.42,13.61,13.41,13.57,1526000.0,13.42,13.61,13.41,13.57,1526000.0
2008-11-26 11:30:00,13.55,13.77,13.54,13.71,1420000.0,13.55,13.77,13.54,13.71,1420000.0
2008-11-26 11:40:00,13.7,13.78,13.63,13.74,927000.0,13.7,13.78,13.63,13.74,927000.0
2008-11-26 11:50:00,13.74,13.76,13.64,13.65,726000.0,13.74,13.76,13.64,13.65,726000.0
2008-11-26 12:00:00,13.65,13.68,13.44,13.48,811000.0,13.65,13.68,13.44,13.48,811000.0
2008-11-26 12:10:00,13.48,13.59,13.45,13.49,723000.0,13.48,13.59,13.45,13.49,723000.0
2008-11-26 12:20:00,13.48,13.8,13.47,13.79,1531000.0,13.48,13.8,13.47,13.79,1531000.0
2008-11-26 12:30:00,13.79,13.79,13.61,13.72,949000.0,13.79,13.79,13.61,13.72,949000.0
2008-11-26 12:40:00,13.71,13.93,13.71,13.92,1057000.0,13.71,13.93,13.71,13.92,1057000.0
2008-11-26 12:50:00,13.9,14.09,13.81,14.07,1428000.0,13.9,14.09,13.81,14.07,1428000.0
2008-11-26 13:00:00,14.08,14.2,14.02,14.13,1238000.0,14.08,14.2,14.02,14.13,1238000.0
2008-11-26 13:10:00,14.12,14.26,14.12,14.23,1473000.0,14.12,14.26,14.12,14.23,1473000.0
2008-11-26 13:20:00,14.24,14.35,14.22,14.28,1631000.0,14.24,14.35,14.22,14.28,1631000.0
2008-11-26 13:30:00,14.28,14.29,14.03,14.16,1447000.0,14.28,14.29,14.03,14.16,1447000.0
2008-11-26 13:40:00,14.19,14.19,14.07,14.13,781000.0,14.19,14.19,14.07,14.13,781000.0
2008-11-26 13:50:00,14.14,14.25,14.08,14.09,789000.0,14.14,14.25,14.08,14.09,789000.0
2008-11-26 14:00:00,14.1,14.14,13.97,14.06,784000.0,14.1,14.14,13.97,14.06,784000.0
2008-11-26 14:10:00,14.06,14.08,13.95,14.07,843000.0,14.06,14.08,13.95,14.07,843000.0
2008-11-26 14:20:00,14.04,14.22,14.04,14.21,873000.0,14.04,14.22,14.04,14.21,873000.0
2008-11-26 14:30:00,14.21,14.33,14.18,14.27,751000.0,14.21,14.33,14.18,14.27,751000.0
2008-11-26 14:40:00,14.26,14.33,14.18,14.25,645000.0,14.26,14.33,14.18,14.25,645000.0
2008-11-26 14:50:00,14.23,14.44,14.23,14.38,1319000.0,14.23,14.44,14.23,14.38,1319000.0
2008-11-26 15:00:00,14.4,14.49,14.18,14.23,1713000.0,14.4,14.49,14.18,14.23,1713000.0
2008-11-26 15:10:00,14.23,14.37,14.13,14.24,1622000.0,14.23,14.37,14.13,14.24,1622000.0
2008-11-26 15:20:00,14.22,14.3,14.08,14.3,1172000.0,14.22,14.3,14.08,14.3,1172000.0
2008-11-26 15:30:00,14.28,14.33,14.21,14.3,546000.0,14.28,14.33,14.21,14.3,546000.0
2008-11-26 15:40:00,14.3,14.37,14.2,14.29,1084000.0,14.3,14.37,14.2,14.29,1084000.0
2008-11-26 15:50:00,14.27,14.3,14.1,14.24,1861000.0,14.27,14.3,14.1,14.24,1861000.0
2008-11-28 09:30:00,14.05,14.19,13.82,13.94,1406000.0,14.05,14.19,13.82,13.94,1406000.0
2008-11-28 09:40:00,13.95,13.98,13.75,13.76,1254000.0,13.95,13.98,13.75,13.76,1254000.0
2008-11-28 09:50:00,13.76,13.8,13.53,13.56,1475000.0,13.76,13.8,13.53,13.56,1475000.0
2008-11-28 10:00:00,13.56,13.68,13.33,13.35,1271000.0,13.56,13.68,13.33,13.35,1271000.0
2008-11-28 10:10:00,13.38,13.44,13.25,13.39,965000.0,13.38,13.44,13.25,13.39,965000.0
2008-11-28 10:20:00,13.38,13.44,13.32,13.35,914000.0,13.38,13.44,13.32,13.35,914000.0
2008-11-28 10:30:00,13.35,13.37,13.25,13.25,1294000.0,13.35,13.37,13.25,13.25,1294000.0
2008-11-28 10:40:00,13.25,13.26,13.02,13.05,1404000.0,13.25,13.26,13.02,13.05,1404000.0
2008-11-28 10:50:00,13.04,13.14,13.0,13.1,1313000.0,13.04,13.14,13.0,13.1,1313000.0
2008-11-28 11:00:00,13.1,13.19,13.08,13.08,489000.0,13.1,13.19,13.08,13.08,489000.0
2008-11-28 11:10:00,13.12,13.13,13.06,13.07,666000.0,13.12,13.13,13.06,13.07,666000.0
2008-11-28 11:20:00,13.08,13.28,13.0,13.27,746000.0,13.08,13.28,13.0,13.27,746000.0
2008-11-28 11:30:00,13.26,13.28,13.14,13.17,564000.0,13.26,13.28,13.14,13.17,564000.0
2008-11-28 11:40:00,13.17,13.19,13.13,13.15,664000.0,13.17,13.19,13.13,13.15,664000.0
2008-11-28 11:50:00,13.14,13.19,13.06,13.09,440000.0,13.14,13.19,13.06,13.09,440000.0
2008-11-28 12:00:00,13.08,13.1,12.95,12.97,720000.0,13.08,13.1,12.95,12.97,720000.0
2008-11-28 12:10:00,12.99,12.99,12.67,12.84,1361000.0,12.99,12.99,12.67,12.84,1361000.0
2008-11-28 12:20:00,12.83,12.89,12.77,12.84,489000.0,12.83,12.89,12.77,12.84,489000.0
2008-11-28 12:30:00,12.82,12.99,12.81,12.92,577000.0,12.82,12.99,12.81,12.92,577000.0
2008-11-28 12:40:00,12.93,13.45,12.92,13.4,2024000.0,12.93,13.45,12.92,13.4,2024000.0
2008-11-28 12:50:00,13.4,13.58,13.33,13.58,2241000.0,13.4,13.58,13.33,13.58,2241000.0
2008-12-01 09:30:00,12.38,12.5,11.96,12.01,3116000.0,12.38,12.5,11.96,12.01,3116000.0
2008-12-01 09:40:00,11.98,12.03,11.81,11.95,2938000.0,11.98,12.03,11.81,11.95,2938000.0
2008-12-01 09:50:00,11.95,11.97,11.67,11.68,2433000.0,11.95,11.97,11.67,11.68,2433000.0
2008-12-01 10:00:00,11.69,11.77,11.6,11.63,2042000.0,11.69,11.77,11.6,11.63,2042000.0
2008-12-01 10:10:00,11.65,11.86,11.65,11.72,1517000.0,11.65,11.86,11.65,11.72,1517000.0
2008-12-01 10:20:00,11.73,11.82,11.65,11.68,1138000.0,11.73,11.82,11.65,11.68,1138000.0
2008-12-01 10:30:00,11.68,11.8,11.65,11.74,700000.0,11.68,11.8,11.65,11.74,700000.0
2008-12-01 10:40:00,11.73,11.81,11.66,11.67,889000.0,11.73,11.81,11.66,11.67,889000.0
2008-12-01 10:50:00,11.67,11.74,11.53,11.53,1398000.0,11.67,11.74,11.53,11.53,1398000.0
2008-12-01 11:00:00,11.54,11.59,11.47,11.48,1221000.0,11.54,11.59,11.47,11.48,1221000.0
2008-12-01 11:10:00,11.49,11.62,11.45,11.6,808000.0,11.49,11.62,11.45,11.6,808000.0
2008-12-01 11:20:00,11.6,11.66,11.56,11.59,706000.0,11.6,11.66,11.56,11.59,706000.0
2008-12-01 11:30:00,11.6,11.74,11.59,11.72,519000.0,11.6,11.74,11.59,11.72,519000.0
2008-12-01 11:40:00,11.7,11.76,11.67,11.71,411000.0,11.7,11.76,11.67,11.71,411000.0
2008-12-01 11:50:00,11.71,11.72,11.56,11.56,595000.0,11.71,11.72,11.56,11.56,595000.0
2008-12-01 12:00:00,11.58,11.58,11.51,11.54,510000.0,11.58,11.58,11.51,11.54,510000.0
2008-12-01 12:10:00,11.53,11.56,11.46,11.48,754000.0,11.53,11.56,11.46,11.48,754000.0
2008-12-01 12:20:00,11.49,11.53,11.47,11.51,749000.0,11.49,11.53,11.47,11.51,749000.0
2008-12-01 12:30:00,11.51,11.57,11.42,11.48,752000.0,11.51,11.57,11.42,11.48,752000.0
2008-12-01 12:40:00,11.46,11.54,11.45,11.49,460000.0,11.46,11.54,11.45,11.49,460000.0
2008-12-01 12:50:00,11.51,11.52,11.47,11.48,337000.0,11.51,11.52,11.47,11.48,337000.0
2008-12-01 13:00:00,11.49,11.52,11.46,11.49,441000.0,11.49,11.52,11.46,11.49,441000.0
2008-12-01 13:10:00,11.5,11.53,11.46,11.47,735000.0,11.5,11.53,11.46,11.47,735000.0
2008-12-01 13:20:00,11.49,11.52,11.42,11.48,586000.0,11.49,11.52,11.42,11.48,586000.0
2008-12-01 13:30:00,11.47,11.5,11.38,11.44,738000.0,11.47,11.5,11.38,11.44,738000.0
2008-12-01 13:40:00,11.46,11.53,11.42,11.49,699000.0,11.46,11.53,11.42,11.49,699000.0
2008-12-01 13:50:00,11.5,11.6,11.47,11.58,904000.0,11.5,11.6,11.47,11.58,904000.0
2008-12-01 14:00:00,11.58,11.7,11.55,11.64,683000.0,11.58,11.7,11.55,11.64,683000.0
2008-12-01 14:10:00,11.63,11.67,11.53,11.58,1054000.0,11.63,11.67,11.53,11.58,1054000.0
2008-12-01 14:20:00,11.62,11.68,11.56,11.68,537000.0,11.62,11.68,11.56,11.68,537000.0
2008-12-01 14:30:00,11.67,11.72,11.57,11.59,738000.0,11.67,11.72,11.57,11.59,738000.0
2008-12-01 14:40:00,11.59,11.63,11.53,11.55,616000.0,11.59,11.63,11.53,11.55,616000.0
2008-12-01 14:50:00,11.55,11.62,11.47,11.49,917000.0,11.55,11.62,11.47,11.49,917000.0
2008-12-01 15:00:00,11.5,11.55,11.43,11.47,896000.0,11.5,11.55,11.43,11.47,896000.0
2008-12-01 15:10:00,11.47,11.57,11.45,11.54,755000.0,11.47,11.57,11.45,11.54,755000.0
2008-12-01 15:20:00,11.52,11.57,11.48,11.5,767000.0,11.52,11.57,11.48,11.5,767000.0
2008-12-01 15:30:00,11.5,11.56,11.45,11.52,825000.0,11.5,11.56,11.45,11.52,825000.0
2008-12-01 15:40:00,11.53,11.61,11.43,11.58,1609000.0,11.53,11.61,11.43,11.58,1609000.0
2008-12-01 15:50:00,11.6,11.65,11.55,11.64,2547000.0,11.6,11.65,11.55,11.64,2547000.0
2008-12-02 09:30:00,11.93,12.14,11.87,12.06,2198000.0,11.93,12.14,11.87,12.06,2198000.0
2008-12-02 09:40:00,12.07,12.08,11.76,11.78,2425000.0,12.07,12.08,11.76,11.78,2425000.0
2008-12-02 09:50:00,11.77,11.89,11.6,11.64,2281000.0,11.77,11.89,11.6,11.64,2281000.0
2008-12-02 10:00:00,11.65,11.89,11.58,11.81,1613000.0,11.65,11.89,11.58,11.81,1613000.0
2008-12-02 10:10:00,11.81,11.89,11.76,11.87,1233000.0,11.81,11.89,11.76,11.87,1233000.0
2008-12-02 10:20:00,11.87,11.93,11.83,11.9,2107000.0,11.87,11.93,11.83,11.9,2107000.0
2008-12-02 10:30:00,11.9,12.04,11.88,12.04,1284000.0,11.9,12.04,11.88,12.04,1284000.0
2008-12-02 10:40:00,12.02,12.13,11.98,12.03,1407000.0,12.02,12.13,11.98,12.03,1407000.0
2008-12-02 10:50:00,12.04,12.09,11.87,11.88,992000.0,12.04,12.09,11.87,11.88,992000.0
2008-12-02 11:00:00,11.89,11.9,11.77,11.87,861000.0,11.89,11.9,11.77,11.87,861000.0
2008-12-02 11:10:00,11.87,11.89,11.75,11.78,552000.0,11.87,11.89,11.75,11.78,552000.0
2008-12-02 11:20:00,11.78,11.89,11.76,11.84,731000.0,11.78,11.89,11.76,11.84,731000.0
2008-12-02 11:30:00,11.85,11.9,11.75,11.76,589000.0,11.85,11.9,11.75,11.76,589000.0
2008-12-02 11:40:00,11.76,11.83,11.75,11.83,505000.0,11.76,11.83,11.75,11.83,505000.0
2008-12-02 11:50:00,11.83,11.85,11.76,11.82,422000.0,11.83,11.85,11.76,11.82,422000.0
2008-12-02 12:00:00,11.81,11.82,11.75,11.76,443000.0,11.81,11.82,11.75,11.76,443000.0
2008-12-02 12:10:00,11.77,11.79,11.7,11.75,1020000.0,11.77,11.79,11.7,11.75,1020000.0
2008-12-02 12:20:00,11.74,12.0,11.73,11.94,1376000.0,11.74,12.0,11.73,11.94,1376000.0
2008-12-02 12:30:00,11.93,11.99,11.88,11.92,631000.0,11.93,11.99,11.88,11.92,631000.0
2008-12-02 12:40:00,11.91,11.94,11.86,11.9,571000.0,11.91,11.94,11.86,11.9,571000.0
2008-12-02 12:50:00,11.89,11.92,11.82,11.83,781000.0,11.89,11.92,11.82,11.83,781000.0
2008-12-02 13:00:00,11.83,11.86,11.78,11.82,773000.0,11.83,11.86,11.78,11.82,773000.0
2008-12-02 13:10:00,11.81,11.94,11.81,11.89,289000.0,11.81,11.94,11.81,11.89,289000.0
2008-12-02 13:20:00,11.89,11.9,11.79,11.83,332000.0,11.89,11.9,11.79,11.83,332000.0
2008-12-02 13:30:00,11.83,11.83,11.7,11.72,736000.0,11.83,11.83,11.7,11.72,736000.0
2008-12-02 13:40:00,11.73,11.73,11.68,11.71,1088000.0,11.73,11.73,11.68,11.71,1088000.0
2008-12-02 13:50:00,11.7,11.7,11.61,11.62,609000.0,11.7,11.7,11.61,11.62,609000.0
2008-12-02 14:00:00,11.62,11.65,11.44,11.48,1240000.0,11.62,11.65,11.44,11.48,1240000.0
2008-12-02 14:10:00,11.47,11.52,11.43,11.49,802000.0,11.47,11.52,11.43,11.49,802000.0
2008-12-02 14:20:00,11.47,11.49,11.4,11.47,858000.0,11.47,11.49,11.4,11.47,858000.0
2008-12-02 14:30:00,11.47,11.63,11.4,11.61,979000.0,11.47,11.63,11.4,11.61,979000.0
2008-12-02 14:40:00,11.63,11.64,11.57,11.62,478000.0,11.63,11.64,11.57,11.62,478000.0
2008-12-02 14:50:00,11.6,11.75,11.59,11.72,692000.0,11.6,11.75,11.59,11.72,692000.0
2008-12-02 15:00:00,11.72,11.73,11.52,11.58,525000.0,11.72,11.73,11.52,11.58,525000.0
2008-12-02 15:10:00,11.57,11.65,11.48,11.62,410000.0,11.57,11.65,11.48,11.62,410000.0
2008-12-02 15:20:00,11.67,11.82,11.59,11.8,718000.0,11.67,11.82,11.59,11.8,718000.0
2008-12-02 15:30:00,11.8,11.87,11.73,11.74,708000.0,11.8,11.87,11.73,11.74,708000.0
2008-12-02 15:40:00,11.73,11.84,11.66,11.68,563000.0,11.73,11.84,11.66,11.68,563000.0
2008-12-02 15:50:00,11.67,11.86,11.58,11.86,1157000.0,11.67,11.86,11.58,11.86,1157000.0
2008-12-03 09:30:00,11.37,11.76,11.37,11.53,1462000.0,11.37,11.76,11.37,11.53,1462000.0
2008-12-03 09:40:00,11.57,11.79,11.5,11.56,1443000.0,11.57,11.79,11.5,11.56,1443000.0
2008-12-03 09:50:00,11.56,11.69,11.55,11.57,1050000.0,11.56,11.69,11.55,11.57,1050000.0
2008-12-03 10:00:00,11.57,11.68,11.5,11.63,1446000.0,11.57,11.68,11.5,11.63,1446000.0
2008-12-03 10:10:00,11.65,11.74,11.58,11.63,927000.0,11.65,11.74,11.58,11.63,927000.0
2008-12-03 10:20:00,11.64,11.7,11.6,11.69,606000.0,11.64,11.7,11.6,11.69,606000.0
2008-12-03 10:30:00,11.68,11.8,11.67,11.75,994000.0,11.68,11.8,11.67,11.75,994000.0
2008-12-03 10:40:00,11.75,12.1,11.71,12.09,1403000.0,11.75,12.1,11.71,12.09,1403000.0
2008-12-03 10:50:00,12.09,12.17,12.02,12.11,1455000.0,12.09,12.17,12.02,12.11,1455000.0
2008-12-03 11:00:00,12.11,12.13,11.9,11.97,753000.0,12.11,12.13,11.9,11.97,753000.0
2008-12-03 11:10:00,11.95,12.05,11.93,12.03,562000.0,11.95,12.05,11.93,12.03,562000.0
2008-12-03 11:20:00,12.0,12.03,11.84,11.85,668000.0,12.0,12.03,11.84,11.85,668000.0
2008-12-03 11:30:00,11.85,11.9,11.83,11.87,634000.0,11.85,11.9,11.83,11.87,634000.0
2008-12-03 11:40:00,11.87,11.9,11.69,11.74,1051000.0,11.87,11.9,11.69,11.74,1051000.0
2008-12-03 11:50:00,11.73,11.82,11.71,11.78,781000.0,11.73,11.82,11.71,11.78,781000.0
2008-12-03 12:00:00,11.79,11.79,11.61,11.63,786000.0,11.79,11.79,11.61,11.63,786000.0
2008-12-03 12:10:00,11.61,11.65,11.44,11.44,992000.0,11.61,11.65,11.44,11.44,992000.0
2008-12-03 12:20:00,11.45,11.52,11.41,11.47,722000.0,11.45,11.52,11.41,11.47,722000.0
2008-12-03 12:30:00,11.47,11.54,11.47,11.52,565000.0,11.47,11.54,11.47,11.52,565000.0
2008-12-03 12:40:00,11.49,11.52,11.33,11.33,1172000.0,11.49,11.52,11.33,11.33,1172000.0
2008-12-03 12:50:00,11.33,11.38,11.15,11.28,1655000.0,11.33,11.38,11.15,11.28,1655000.0
2008-12-03 13:00:00,11.27,11.29,11.17,11.24,479000.0,11.27,11.29,11.17,11.24,479000.0
2008-12-03 13:10:00,11.25,11.3,11.2,11.24,358000.0,11.25,11.3,11.2,11.24,358000.0
2008-12-03 13:20:00,11.25,11.32,11.0,11.0,1306000.0,11.25,11.32,11.0,11.0,1306000.0
2008-12-03 13:30:00,11.02,11.02,10.89,10.91,1411000.0,11.02,11.02,10.89,10.91,1411000.0
2008-12-03 13:40:00,10.91,10.96,10.83,10.96,668000.0,10.91,10.96,10.83,10.96,668000.0
2008-12-03 13:50:00,10.96,10.98,10.85,10.86,780000.0,10.96,10.98,10.85,10.86,780000.0
2008-12-03 14:00:00,10.86,10.91,10.71,10.83,1603000.0,10.86,10.91,10.71,10.83,1603000.0
2008-12-03 14:10:00,10.82,10.92,10.78,10.86,1025000.0,10.82,10.92,10.78,10.86,1025000.0
2008-12-03 14:20:00,10.83,10.95,10.73,10.86,1502000.0,10.83,10.95,10.73,10.86,1502000.0
2008-12-03 14:30:00,10.86,11.15,10.84,11.02,1864000.0,10.86,11.15,10.84,11.02,1864000.0
2008-12-03 14:40:00,11.02,11.2,11.02,11.12,841000.0,11.02,11.2,11.02,11.12,841000.0
2008-12-03 14:50:00,11.12,11.19,11.05,11.07,618000.0,11.12,11.19,11.05,11.07,618000.0
2008-12-03 15:00:00,11.07,11.3,10.94,11.3,1279000.0,11.07,11.3,10.94,11.3,1279000.0
2008-12-03 15:10:00,11.28,11.32,11.14,11.2,813000.0,11.28,11.32,11.14,11.2,813000.0
2008-12-03 15:20:00,11.23,11.32,11.18,11.25,693000.0,11.23,11.32,11.18,11.25,693000.0
2008-12-03 15:30:00,11.26,11.44,11.22,11.42,1043000.0,11.26,11.44,11.22,11.42,1043000.0
2008-12-03 15:40:00,11.42,11.49,11.34,11.38,1209000.0,11.42,11.49,11.34,11.38,1209000.0
2008-12-03 15:50:00,11.37,11.44,11.28,11.34,1663000.0,11.37,11.44,11.28,11.34,1663000.0
2008-12-04 09:30:00,11.33,11.69,11.2,11.5,1851000.0,11.33,11.69,11.2,11.5,1851000.0
2008-12-04 09:40:00,11.51,11.56,11.38,11.46,900000.0,11.51,11.56,11.38,11.46,900000.0
2008-12-04 09:50:00,11.44,11.64,11.32,11.53,1083000.0,11.44,11.64,11.32,11.53,1083000.0
2008-12-04 10:00:00,11.52,11.82,11.52,11.64,1851000.0,11.52,11.82,11.52,11.64,1851000.0
2008-12-04 10:10:00,11.67,11.74,11.55,11.72,832000.0,11.67,11.74,11.55,11.72,832000.0
2008-12-04 10:20:00,11.72,11.89,11.7,11.71,1623000.0,11.72,11.89,11.7,11.71,1623000.0
2008-12-04 10:30:00,11.71,11.95,11.71,11.9,1050000.0,11.71,11.95,11.71,11.9,1050000.0
2008-12-04 10:40:00,11.88,11.99,11.84,11.94,995000.0,11.88,11.99,11.84,11.94,995000.0
2008-12-04 10:50:00,11.9,11.99,11.87,11.92,765000.0,11.9,11.99,11.87,11.92,765000.0
2008-12-04 11:00:00,11.95,11.97,11.71,11.72,787000.0,11.95,11.97,11.71,11.72,787000.0
2008-12-04 11:10:00,11.73,11.9,11.7,11.88,439000.0,11.73,11.9,11.7,11.88,439000.0
2008-12-04 11:20:00,11.86,11.9,11.8,11.85,424000.0,11.86,11.9,11.8,11.85,424000.0
2008-12-04 11:30:00,11.84,11.85,11.74,11.84,436000.0,11.84,11.85,11.74,11.84,436000.0
2008-12-04 11:40:00,11.83,11.86,11.77,11.81,516000.0,11.83,11.86,11.77,11.81,516000.0
2008-12-04 11:50:00,11.81,11.94,11.79,11.89,833000.0,11.81,11.94,11.79,11.89,833000.0
2008-12-04 12:00:00,11.88,11.95,11.83,11.92,1233000.0,11.88,11.95,11.83,11.92,1233000.0
2008-12-04 12:10:00,11.9,11.93,11.73,11.74,995000.0,11.9,11.93,11.73,11.74,995000.0
2008-12-04 12:20:00,11.73,11.8,11.67,11.76,463000.0,11.73,11.8,11.67,11.76,463000.0
2008-12-04 12:30:00,11.76,11.84,11.74,11.84,1424000.0,11.76,11.84,11.74,11.84,1424000.0
2008-12-04 12:40:00,11.84,11.9,11.79,11.83,893000.0,11.84,11.9,11.79,11.83,893000.0
2008-12-04 12:50:00,11.82,11.84,11.76,11.78,343000.0,11.82,11.84,11.76,11.78,343000.0
2008-12-04 13:00:00,11.76,11.82,11.72,11.76,573000.0,11.76,11.82,11.72,11.76,573000.0
2008-12-04 13:10:00,11.74,11.78,11.67,11.69,430000.0,11.74,11.78,11.67,11.69,430000.0
2008-12-04 13:20:00,11.69,11.75,11.63,11.68,340000.0,11.69,11.75,11.63,11.68,340000.0
2008-12-04 13:30:00,11.68,11.85,11.65,11.8,687000.0,11.68,11.85,11.65,11.8,687000.0
2008-12-04 13:40:00,11.8,11.89,11.78,11.87,629000.0,11.8,11.89,11.78,11.87,629000.0
2008-12-04 13:50:00,11.87,11.91,11.82,11.82,607000.0,11.87,11.91,11.82,11.82,607000.0
2008-12-04 14:00:00,11.82,11.87,11.75,11.78,761000.0,11.82,11.87,11.75,11.78,761000.0
2008-12-04 14:10:00,11.77,11.8,11.71,11.73,502000.0,11.77,11.8,11.71,11.73,502000.0
2008-12-04 14:20:00,11.72,11.81,11.68,11.8,594000.0,11.72,11.81,11.68,11.8,594000.0
2008-12-04 14:30:00,11.78,11.82,11.7,11.77,483000.0,11.78,11.82,11.7,11.77,483000.0
2008-12-04 14:40:00,11.75,11.76,11.62,11.7,467000.0,11.75,11.76,11.62,11.7,467000.0
2008-12-04 14:50:00,11.71,11.81,11.7,11.71,482000.0,11.71,11.81,11.7,11.71,482000.0
2008-12-04 15:00:00,11.7,11.72,11.42,11.49,929000.0,11.7,11.72,11.42,11.49,929000.0
2008-12-04 15:10:00,11.48,11.59,11.35,11.47,1137000.0,11.48,11.59,11.35,11.47,1137000.0
2008-12-04 15:20:00,11.47,11.47,11.27,11.31,1066000.0,11.47,11.47,11.27,11.31,1066000.0
2008-12-04 15:30:00,11.31,11.33,11.18,11.23,1171000.0,11.31,11.33,11.18,11.23,1171000.0
2008-12-04 15:40:00,11.22,11.43,11.18,11.41,1492000.0,11.22,11.43,11.18,11.41,1492000.0
2008-12-04 15:50:00,11.37,11.5,11.29,11.47,1067000.0,11.37,11.5,11.29,11.47,1067000.0
2008-12-05 09:30:00,11.15,11.35,10.94,11.02,2288000.0,11.15,11.35,10.94,11.02,2288000.0
2008-12-05 09:40:00,11.01,11.04,10.6,10.6,3278000.0,11.01,11.04,10.6,10.6,3278000.0
2008-12-05 09:50:00,10.6,10.67,10.3,10.3,4492000.0,10.6,10.67,10.3,10.3,4492000.0
2008-12-05 10:00:00,10.3,10.45,10.28,10.35,2991000.0,10.3,10.45,10.28,10.35,2991000.0
2008-12-05 10:10:00,10.33,10.4,10.31,10.37,1838000.0,10.33,10.4,10.31,10.37,1838000.0
2008-12-05 10:20:00,10.36,10.54,10.32,10.47,2567000.0,10.36,10.54,10.32,10.47,2567000.0
2008-12-05 10:30:00,10.48,10.55,10.39,10.43,1153000.0,10.48,10.55,10.39,10.43,1153000.0
2008-12-05 10:40:00,10.42,10.47,10.34,10.46,908000.0,10.42,10.47,10.34,10.46,908000.0
2008-12-05 10:50:00,10.46,10.49,10.38,10.4,1158000.0,10.46,10.49,10.38,10.4,1158000.0
2008-12-05 11:00:00,10.41,10.42,10.28,10.38,1339000.0,10.41,10.42,10.28,10.38,1339000.0
2008-12-05 11:10:00,10.38,10.42,10.34,10.4,805000.0,10.38,10.42,10.34,10.4,805000.0
2008-12-05 11:20:00,10.38,10.46,10.33,10.38,652000.0,10.38,10.46,10.33,10.38,652000.0
2008-12-05 11:30:00,10.37,10.51,10.34,10.51,714000.0,10.37,10.51,10.34,10.51,714000.0
2008-12-05 11:40:00,10.51,10.54,10.46,10.48,751000.0,10.51,10.54,10.46,10.48,751000.0
2008-12-05 11:50:00,10.49,10.58,10.48,10.51,1011000.0,10.49,10.58,10.48,10.51,1011000.0
2008-12-05 12:00:00,10.51,10.55,10.46,10.49,692000.0,10.51,10.55,10.46,10.49,692000.0
2008-12-05 12:10:00,10.49,10.49,10.4,10.47,738000.0,10.49,10.49,10.4,10.47,738000.0
2008-12-05 12:20:00,10.47,10.49,10.42,10.46,316000.0,10.47,10.49,10.42,10.46,316000.0
2008-12-05 12:30:00,10.44,10.46,10.36,10.43,497000.0,10.44,10.46,10.36,10.43,497000.0
2008-12-05 12:40:00,10.41,10.48,10.38,10.42,439000.0,10.41,10.48,10.38,10.42,439000.0
2008-12-05 12:50:00,10.42,10.45,10.36,10.43,539000.0,10.42,10.45,10.36,10.43,539000.0
2008-12-05 13:00:00,10.45,10.52,10.43,10.51,715000.0,10.45,10.52,10.43,10.51,715000.0
2008-12-05 13:10:00,10.5,10.59,10.5,10.53,1041000.0,10.5,10.59,10.5,10.53,1041000.0
2008-12-05 13:20:00,10.52,10.58,10.45,10.45,812000.0,10.52,10.58,10.45,10.45,812000.0
2008-12-05 13:30:00,10.45,10.57,10.45,10.55,533000.0,10.45,10.57,10.45,10.55,533000.0
2008-12-05 13:40:00,10.56,10.69,10.53,10.66,1310000.0,10.56,10.69,10.53,10.66,1310000.0
2008-12-05 13:50:00,10.67,10.94,10.65,10.81,2425000.0,10.67,10.94,10.65,10.81,2425000.0
2008-12-05 14:00:00,10.82,10.86,10.69,10.69,1139000.0,10.82,10.86,10.69,10.69,1139000.0
2008-12-05 14:10:00,10.69,10.76,10.62,10.64,905000.0,10.69,10.76,10.62,10.64,905000.0
2008-12-05 14:20:00,10.67,10.78,10.62,10.68,651000.0,10.67,10.78,10.62,10.68,651000.0
2008-12-05 14:30:00,10.68,10.83,10.64,10.83,1022000.0,10.68,10.83,10.64,10.83,1022000.0
2008-12-05 14:40:00,10.83,10.96,10.81,10.93,1560000.0,10.83,10.96,10.81,10.93,1560000.0
2008-12-05 14:50:00,10.93,10.95,10.82,10.88,1424000.0,10.93,10.95,10.82,10.88,1424000.0
2008-12-05 15:00:00,10.88,10.92,10.73,10.81,1256000.0,10.88,10.92,10.73,10.81,1256000.0
2008-12-05 15:10:00,10.79,10.83,10.66,10.66,1580000.0,10.79,10.83,10.66,10.66,1580000.0
2008-12-05 15:20:00,10.66,10.77,10.58,10.74,982000.0,10.66,10.77,10.58,10.74,982000.0
2008-12-05 15:30:00,10.73,10.85,10.73,10.83,1030000.0,10.73,10.85,10.73,10.83,1030000.0
2008-12-05 15:40:00,10.83,10.88,10.73,10.81,1453000.0,10.83,10.88,10.73,10.81,1453000.0
2008-12-05 15:50:00,10.8,10.92,10.72,10.9,2571000.0,10.8,10.92,10.72,10.9,2571000.0
2008-12-08 09:30:00,11.6,11.68,11.45,11.52,3626000.0,11.6,11.68,11.45,11.52,3626000.0
2008-12-08 09:40:00,11.52,11.58,11.38,11.4,2439000.0,11.52,11.58,11.38,11.4,2439000.0
2008-12-08 09:50:00,11.4,11.66,11.33,11.55,2819000.0,11.4,11.66,11.33,11.55,2819000.0
2008-12-08 10:00:00,11.55,11.97,11.54,11.93,3372000.0,11.55,11.97,11.54,11.93,3372000.0
2008-12-08 10:10:00,11.92,12.05,11.86,12.01,2510000.0,11.92,12.05,11.86,12.01,2510000.0
2008-12-08 10:20:00,12.01,12.3,11.95,12.24,4269000.0,12.01,12.3,11.95,12.24,4269000.0
2008-12-08 10:30:00,12.25,12.35,12.17,12.32,2691000.0,12.25,12.35,12.17,12.32,2691000.0
2008-12-08 10:40:00,12.3,12.44,12.3,12.33,1909000.0,12.3,12.44,12.3,12.33,1909000.0
2008-12-08 10:50:00,12.31,12.35,12.13,12.17,1564000.0,12.31,12.35,12.13,12.17,1564000.0
2008-12-08 11:00:00,12.18,12.21,11.98,12.03,1790000.0,12.18,12.21,11.98,12.03,1790000.0
2008-12-08 11:10:00,12.02,12.11,11.96,12.02,2366000.0,12.02,12.11,11.96,12.02,2366000.0
2008-12-08 11:20:00,12.02,12.06,11.95,12.01,1131000.0,12.02,12.06,11.95,12.01,1131000.0
2008-12-08 11:30:00,12.02,12.13,11.98,12.01,2394000.0,12.02,12.13,11.98,12.01,2394000.0
2008-12-08 11:40:00,12.01,12.05,11.95,11.98,1471000.0,12.01,12.05,11.95,11.98,1471000.0
2008-12-08 11:50:00,11.99,12.15,11.95,12.07,1597000.0,11.99,12.15,11.95,12.07,1597000.0
2008-12-08 12:00:00,12.07,12.14,12.03,12.04,942000.0,12.07,12.14,12.03,12.04,942000.0
2008-12-08 12:10:00,12.05,12.11,12.0,12.04,1123000.0,12.05,12.11,12.0,12.04,1123000.0
2008-12-08 12:20:00,12.04,12.08,12.01,12.04,655000.0,12.04,12.08,12.01,12.04,655000.0
2008-12-08 12:30:00,12.04,12.11,12.0,12.02,1086000.0,12.04,12.11,12.0,12.02,1086000.0
2008-12-08 12:40:00,12.02,12.14,12.01,12.08,606000.0,12.02,12.14,12.01,12.08,606000.0
2008-12-08 12:50:00,12.1,12.12,12.03,12.05,605000.0,12.1,12.12,12.03,12.05,605000.0
2008-12-08 13:00:00,12.04,12.2,12.04,12.15,815000.0,12.04,12.2,12.04,12.15,815000.0
2008-12-08 13:10:00,12.15,12.25,12.08,12.12,1321000.0,12.15,12.25,12.08,12.12,1321000.0
2008-12-08 13:20:00,12.1,12.15,12.06,12.06,1025000.0,12.1,12.15,12.06,12.06,1025000.0
2008-12-08 13:30:00,12.05,12.06,11.81,11.9,2192000.0,12.05,12.06,11.81,11.9,2192000.0
2008-12-08 13:40:00,11.91,11.93,11.83,11.85,1230000.0,11.91,11.93,11.83,11.85,1230000.0
2008-12-08 13:50:00,11.87,11.95,11.86,11.91,790000.0,11.87,11.95,11.86,11.91,790000.0
2008-12-08 14:00:00,11.9,12.15,11.9,12.14,1265000.0,11.9,12.15,11.9,12.14,1265000.0
2008-12-08 14:10:00,12.14,12.24,12.12,12.17,1573000.0,12.14,12.24,12.12,12.17,1573000.0
2008-12-08 14:20:00,12.18,12.22,12.04,12.07,1788000.0,12.18,12.22,12.04,12.07,1788000.0
2008-12-08 14:30:00,12.07,12.14,12.0,12.09,1232000.0,12.07,12.14,12.0,12.09,1232000.0
2008-12-08 14:40:00,12.12,12.17,12.08,12.09,1331000.0,12.12,12.17,12.08,12.09,1331000.0
2008-12-08 14:50:00,12.1,12.19,12.07,12.18,1359000.0,12.1,12.19,12.07,12.18,1359000.0
2008-12-08 15:00:00,12.19,12.19,12.0,12.09,2614000.0,12.19,12.19,12.0,12.09,2614000.0
2008-12-08 15:10:00,12.09,12.09,11.92,11.97,2389000.0,12.09,12.09,11.92,11.97,2389000.0
2008-12-08 15:20:00,11.97,12.04,11.95,12.02,1689000.0,11.97,12.04,11.95,12.02,1689000.0
2008-12-08 15:30:00,12.01,12.03,11.85,11.85,2293000.0,12.01,12.03,11.85,11.85,2293000.0
2008-12-08 15:40:00,11.85,11.92,11.7,11.71,2261000.0,11.85,11.92,11.7,11.71,2261000.0
2008-12-08 15:50:00,11.71,11.85,11.71,11.77,2360000.0,11.71,11.85,11.71,11.77,2360000.0
2008-12-09 09:30:00,11.4,11.78,11.39,11.67,2200000.0,11.4,11.78,11.39,11.67,2200000.0
2008-12-09 09:40:00,11.69,11.86,11.66,11.71,1765000.0,11.69,11.86,11.66,11.71,1765000.0
2008-12-09 09:50:00,11.69,11.76,11.56,11.58,1243000.0,11.69,11.76,11.56,11.58,1243000.0
2008-12-09 10:00:00,11.61,11.85,11.58,11.76,1494000.0,11.61,11.85,11.58,11.76,1494000.0
2008-12-09 10:10:00,11.78,12.25,11.76,12.13,3242000.0,11.78,12.25,11.76,12.13,3242000.0
2008-12-09 10:20:00,12.13,12.38,12.13,12.21,2543000.0,12.13,12.38,12.13,12.21,2543000.0
2008-12-09 10:30:00,12.21,12.5,12.2,12.37,2636000.0,12.21,12.5,12.2,12.37,2636000.0
2008-12-09 10:40:00,12.39,12.4,12.19,12.2,2093000.0,12.39,12.4,12.19,12.2,2093000.0
2008-12-09 10:50:00,12.2,12.3,12.18,12.22,1092000.0,12.2,12.3,12.18,12.22,1092000.0
2008-12-09 11:00:00,12.21,12.33,12.2,12.24,1657000.0,12.21,12.33,12.2,12.24,1657000.0
2008-12-09 11:10:00,12.24,12.26,11.95,11.95,1493000.0,12.24,12.26,11.95,11.95,1493000.0
2008-12-09 11:20:00,11.96,12.03,11.88,11.89,1710000.0,11.96,12.03,11.88,11.89,1710000.0
2008-12-09 11:30:00,11.88,11.9,11.56,11.61,3779000.0,11.88,11.9,11.56,11.61,3779000.0
2008-12-09 11:40:00,11.62,11.68,11.53,11.59,2843000.0,11.62,11.68,11.53,11.59,2843000.0
2008-12-09 11:50:00,11.59,11.74,11.53,11.53,2694000.0,11.59,11.74,11.53,11.53,2694000.0
2008-12-09 12:00:00,11.53,11.55,11.37,11.42,2752000.0,11.53,11.55,11.37,11.42,2752000.0
2008-12-09 12:10:00,11.43,11.47,10.93,11.1,3581000.0,11.43,11.47,10.93,11.1,3581000.0
2008-12-09 12:20:00,11.08,11.1,10.75,10.91,2963000.0,11.08,11.1,10.75,10.91,2963000.0
2008-12-09 12:30:00,10.91,11.07,10.9,11.0,1755000.0,10.91,11.07,10.9,11.0,1755000.0
2008-12-09 12:40:00,11.02,11.07,10.94,11.05,1587000.0,11.02,11.07,10.94,11.05,1587000.0
2008-12-09 12:50:00,11.05,11.14,11.03,11.08,1421000.0,11.05,11.14,11.03,11.08,1421000.0
2008-12-09 13:00:00,11.09,11.12,10.95,11.04,1017000.0,11.09,11.12,10.95,11.04,1017000.0
2008-12-09 13:10:00,11.06,11.06,10.83,10.85,1093000.0,11.06,11.06,10.83,10.85,1093000.0
2008-12-09 13:20:00,10.85,10.96,10.83,10.87,655000.0,10.85,10.96,10.83,10.87,655000.0
2008-12-09 13:30:00,10.85,10.98,10.85,10.96,676000.0,10.85,10.98,10.85,10.96,676000.0
2008-12-09 13:40:00,10.96,11.09,10.91,11.09,957000.0,10.96,11.09,10.91,11.09,957000.0
2008-12-09 13:50:00,11.09,11.09,10.97,11.03,1012000.0,11.09,11.09,10.97,11.03,1012000.0
2008-12-09 14:00:00,11.05,11.05,10.83,10.85,814000.0,11.05,11.05,10.83,10.85,814000.0
2008-12-09 14:10:00,10.85,11.03,10.85,11.0,704000.0,10.85,11.03,10.85,11.0,704000.0
2008-12-09 14:20:00,11.0,11.02,10.75,10.77,1907000.0,11.0,11.02,10.75,10.77,1907000.0
2008-12-09 14:30:00,10.77,10.85,10.71,10.8,1269000.0,10.77,10.85,10.71,10.8,1269000.0
2008-12-09 14:40:00,10.8,10.89,10.75,10.83,1077000.0,10.8,10.89,10.75,10.83,1077000.0
2008-12-09 14:50:00,10.83,10.93,10.77,10.9,1264000.0,10.83,10.93,10.77,10.9,1264000.0
2008-12-09 15:00:00,10.88,10.99,10.87,10.96,1795000.0,10.88,10.99,10.87,10.96,1795000.0
2008-12-09 15:10:00,10.94,10.96,10.81,10.95,1087000.0,10.94,10.96,10.81,10.95,1087000.0
2008-12-09 15:20:00,10.95,11.0,10.83,10.86,1349000.0,10.95,11.0,10.83,10.86,1349000.0
2008-12-09 15:30:00,10.86,10.92,10.74,10.79,1704000.0,10.86,10.92,10.74,10.79,1704000.0
2008-12-09 15:40:00,10.79,10.86,10.75,10.8,1473000.0,10.79,10.86,10.75,10.8,1473000.0
2008-12-09 15:50:00,10.81,10.94,10.78,10.9,2331000.0,10.81,10.94,10.78,10.9,2331000.0
2008-12-10 09:30:00,11.11,11.25,10.53,10.53,4171000.0,11.11,11.25,10.53,10.53,4171000.0
2008-12-10 09:40:00,10.53,10.73,10.46,10.64,3199000.0,10.53,10.73,10.46,10.64,3199000.0
2008-12-10 09:50:00,10.63,10.74,10.59,10.71,1666000.0,10.63,10.74,10.59,10.71,1666000.0
2008-12-10 10:00:00,10.71,10.94,10.71,10.9,2191000.0,10.71,10.94,10.71,10.9,2191000.0
2008-12-10 10:10:00,10.89,10.95,10.86,10.91,1171000.0,10.89,10.95,10.86,10.91,1171000.0
2008-12-10 10:20:00,10.92,10.93,10.71,10.76,1374000.0,10.92,10.93,10.71,10.76,1374000.0
2008-12-10 10:30:00,10.77,10.79,10.62,10.65,1228000.0,10.77,10.79,10.62,10.65,1228000.0
2008-12-10 10:40:00,10.64,10.69,10.61,10.66,1352000.0,10.64,10.69,10.61,10.66,1352000.0
2008-12-10 10:50:00,10.66,10.67,10.53,10.63,1564000.0,10.66,10.67,10.53,10.63,1564000.0
2008-12-10 11:00:00,10.64,10.64,10.54,10.54,1161000.0,10.64,10.64,10.54,10.54,1161000.0
2008-12-10 11:10:00,10.56,10.76,10.55,10.73,1563000.0,10.56,10.76,10.55,10.73,1563000.0
2008-12-10 11:20:00,10.74,10.74,10.63,10.65,878000.0,10.74,10.74,10.63,10.65,878000.0
2008-12-10 11:30:00,10.66,10.69,10.52,10.58,1112000.0,10.66,10.69,10.52,10.58,1112000.0
2008-12-10 11:40:00,10.58,10.69,10.55,10.65,1367000.0,10.58,10.69,10.55,10.65,1367000.0
2008-12-10 11:50:00,10.66,10.68,10.59,10.61,819000.0,10.66,10.68,10.59,10.61,819000.0
2008-12-10 12:00:00,10.62,10.71,10.6,10.68,1252000.0,10.62,10.71,10.6,10.68,1252000.0
2008-12-10 12:10:00,10.69,10.73,10.65,10.68,1304000.0,10.69,10.73,10.65,10.68,1304000.0
2008-12-10 12:20:00,10.68,10.69,10.56,10.6,1066000.0,10.68,10.69,10.56,10.6,1066000.0
2008-12-10 12:30:00,10.6,10.62,10.51,10.55,787000.0,10.6,10.62,10.51,10.55,787000.0
2008-12-10 12:40:00,10.56,10.6,10.53,10.57,467000.0,10.56,10.6,10.53,10.57,467000.0
2008-12-10 12:50:00,10.58,10.61,10.47,10.47,1373000.0,10.58,10.61,10.47,10.47,1373000.0
2008-12-10 13:00:00,10.48,10.51,10.35,10.48,2244000.0,10.48,10.51,10.35,10.48,2244000.0
2008-12-10 13:10:00,10.48,10.57,10.48,10.53,799000.0,10.48,10.57,10.48,10.53,799000.0
2008-12-10 13:20:00,10.54,10.56,10.47,10.51,859000.0,10.54,10.56,10.47,10.51,859000.0
2008-12-10 13:30:00,10.52,10.52,10.36,10.42,911000.0,10.52,10.52,10.36,10.42,911000.0
2008-12-10 13:40:00,10.41,10.43,10.3,10.33,1543000.0,10.41,10.43,10.3,10.33,1543000.0
2008-12-10 13:50:00,10.35,10.35,10.13,10.22,2605000.0,10.35,10.35,10.13,10.22,2605000.0
2008-12-10 14:00:00,10.23,10.28,10.15,10.24,1341000.0,10.23,10.28,10.15,10.24,1341000.0
2008-12-10 14:10:00,10.24,10.28,10.19,10.19,832000.0,10.24,10.28,10.19,10.19,832000.0
2008-12-10 14:20:00,10.19,10.19,10.1,10.11,2173000.0,10.19,10.19,10.1,10.11,2173000.0
2008-12-10 14:30:00,10.11,10.27,10.05,10.24,2754000.0,10.11,10.27,10.05,10.24,2754000.0
2008-12-10 14:40:00,10.24,10.42,10.2,10.28,1791000.0,10.24,10.42,10.2,10.28,1791000.0
2008-12-10 14:50:00,10.26,10.37,10.22,10.29,948000.0,10.26,10.37,10.22,10.29,948000.0
2008-12-10 15:00:00,10.29,10.3,10.2,10.3,1354000.0,10.29,10.3,10.2,10.3,1354000.0
2008-12-10 15:10:00,10.28,10.4,10.21,10.37,1396000.0,10.28,10.4,10.21,10.37,1396000.0
2008-12-10 15:20:00,10.36,10.48,10.31,10.44,1524000.0,10.36,10.48,10.31,10.44,1524000.0
2008-12-10 15:30:00,10.43,10.44,10.33,10.34,788000.0,10.43,10.44,10.33,10.34,788000.0
2008-12-10 15:40:00,10.35,10.48,10.34,10.45,1366000.0,10.35,10.48,10.34,10.45,1366000.0
2008-12-10 15:50:00,10.45,10.49,10.4,10.45,1426000.0,10.45,10.49,10.4,10.45,1426000.0
2008-12-11 09:30:00,11.23,11.7,11.04,11.62,11000000.0,11.23,11.7,11.04,11.62,11000000.0
2008-12-11 09:40:00,11.62,11.75,11.37,11.57,5140000.0,11.62,11.75,11.37,11.57,5140000.0
2008-12-11 09:50:00,11.56,11.64,11.38,11.57,3947000.0,11.56,11.64,11.38,11.57,3947000.0
2008-12-11 10:00:00,11.57,11.83,11.49,11.8,3759000.0,11.57,11.83,11.49,11.8,3759000.0
2008-12-11 10:10:00,11.78,11.95,11.74,11.91,3679000.0,11.78,11.95,11.74,11.91,3679000.0
2008-12-11 10:20:00,11.91,12.09,11.89,12.04,4808000.0,11.91,12.09,11.89,12.04,4808000.0
2008-12-11 10:30:00,12.05,12.05,11.83,11.85,2809000.0,12.05,12.05,11.83,11.85,2809000.0
2008-12-11 10:40:00,11.84,11.89,11.71,11.78,2516000.0,11.84,11.89,11.71,11.78,2516000.0
2008-12-11 10:50:00,11.78,11.8,11.66,11.71,2010000.0,11.78,11.8,11.66,11.71,2010000.0
2008-12-11 11:00:00,11.71,11.74,11.55,11.58,1784000.0,11.71,11.74,11.55,11.58,1784000.0
2008-12-11 11:10:00,11.58,11.68,11.5,11.52,2239000.0,11.58,11.68,11.5,11.52,2239000.0
2008-12-11 11:20:00,11.52,11.72,11.49,11.72,2550000.0,11.52,11.72,11.49,11.72,2550000.0
2008-12-11 11:30:00,11.72,11.9,11.71,11.86,3097000.0,11.72,11.9,11.71,11.86,3097000.0
2008-12-11 11:40:00,11.85,11.9,11.8,11.88,2101000.0,11.85,11.9,11.8,11.88,2101000.0
2008-12-11 11:50:00,11.88,11.9,11.73,11.76,3175000.0,11.88,11.9,11.73,11.76,3175000.0
2008-12-11 12:00:00,11.77,12.03,11.75,12.01,2986000.0,11.77,12.03,11.75,12.01,2986000.0
2008-12-11 12:10:00,12.02,12.05,11.96,12.01,1608000.0,12.02,12.05,11.96,12.01,1608000.0
2008-12-11 12:20:00,12.0,12.02,11.9,11.92,2029000.0,12.0,12.02,11.9,11.92,2029000.0
2008-12-11 12:30:00,11.92,12.02,11.86,11.86,2093000.0,11.92,12.02,11.86,11.86,2093000.0
2008-12-11 12:40:00,11.86,11.95,11.83,11.93,1503000.0,11.86,11.95,11.83,11.93,1503000.0
2008-12-11 12:50:00,11.94,12.01,11.93,12.0,1600000.0,11.94,12.01,11.93,12.0,1600000.0
2008-12-11 13:00:00,11.99,12.07,11.92,11.99,2491000.0,11.99,12.07,11.92,11.99,2491000.0
2008-12-11 13:10:00,11.99,12.0,11.86,11.96,1213000.0,11.99,12.0,11.86,11.96,1213000.0
2008-12-11 13:20:00,11.94,12.0,11.88,11.96,1220000.0,11.94,12.0,11.88,11.96,1220000.0
2008-12-11 13:30:00,11.96,12.1,11.96,12.03,2034000.0,11.96,12.1,11.96,12.03,2034000.0
2008-12-11 13:40:00,12.03,12.04,11.96,11.98,1300000.0,12.03,12.04,11.96,11.98,1300000.0
2008-12-11 13:50:00,11.98,12.05,11.88,11.93,1858000.0,11.98,12.05,11.88,11.93,1858000.0
2008-12-11 14:00:00,11.91,12.04,11.91,12.0,1287000.0,11.91,12.04,11.91,12.0,1287000.0
2008-12-11 14:10:00,12.0,12.04,11.92,12.02,1447000.0,12.0,12.04,11.92,12.02,1447000.0
2008-12-11 14:20:00,12.01,12.02,11.71,11.78,2164000.0,12.01,12.02,11.71,11.78,2164000.0
2008-12-11 14:30:00,11.78,11.79,11.31,11.33,4719000.0,11.78,11.79,11.31,11.33,4719000.0
2008-12-11 14:40:00,11.33,11.46,11.14,11.19,4880000.0,11.33,11.46,11.14,11.19,4880000.0
2008-12-11 14:50:00,11.2,11.28,11.0,11.16,3031000.0,11.2,11.28,11.0,11.16,3031000.0
2008-12-11 15:00:00,11.18,11.18,10.86,11.02,4628000.0,11.18,11.18,10.86,11.02,4628000.0
2008-12-11 15:10:00,11.01,11.02,10.85,10.93,2830000.0,11.01,11.02,10.85,10.93,2830000.0
2008-12-11 15:20:00,10.94,11.08,10.88,11.02,2998000.0,10.94,11.08,10.88,11.02,2998000.0
2008-12-11 15:30:00,11.02,11.05,10.78,10.83,3551000.0,11.02,11.05,10.78,10.83,3551000.0
2008-12-11 15:40:00,10.83,11.07,10.82,11.0,3034000.0,10.83,11.07,10.82,11.0,3034000.0
2008-12-11 15:50:00,11.0,11.2,10.97,11.13,3232000.0,11.0,11.2,10.97,11.13,3232000.0
2008-12-12 09:30:00,10.85,11.38,10.7,11.38,3054000.0,10.85,11.38,10.7,11.38,3054000.0
2008-12-12 09:40:00,11.38,11.45,11.2,11.36,2549000.0,11.38,11.45,11.2,11.36,2549000.0
2008-12-12 09:50:00,11.36,11.5,11.2,11.43,2581000.0,11.36,11.5,11.2,11.43,2581000.0
2008-12-12 10:00:00,11.41,11.65,11.37,11.37,1897000.0,11.41,11.65,11.37,11.37,1897000.0
2008-12-12 10:10:00,11.4,11.55,11.35,11.44,1000000.0,11.4,11.55,11.35,11.44,1000000.0
2008-12-12 10:20:00,11.47,11.59,11.37,11.43,1116000.0,11.47,11.59,11.37,11.43,1116000.0
2008-12-12 10:30:00,11.44,11.45,11.28,11.35,1131000.0,11.44,11.45,11.28,11.35,1131000.0
2008-12-12 10:40:00,11.35,11.49,11.33,11.43,904000.0,11.35,11.49,11.33,11.43,904000.0
2008-12-12 10:50:00,11.41,11.53,11.41,11.47,1162000.0,11.41,11.53,11.41,11.47,1162000.0
2008-12-12 11:00:00,11.47,11.54,11.44,11.47,958000.0,11.47,11.54,11.44,11.47,958000.0
2008-12-12 11:10:00,11.47,11.49,11.3,11.35,988000.0,11.47,11.49,11.3,11.35,988000.0
2008-12-12 11:20:00,11.37,11.38,11.21,11.23,916000.0,11.37,11.38,11.21,11.23,916000.0
2008-12-12 11:30:00,11.24,11.31,11.08,11.17,1329000.0,11.24,11.31,11.08,11.17,1329000.0
2008-12-12 11:40:00,11.16,11.22,11.1,11.2,742000.0,11.16,11.22,11.1,11.2,742000.0
2008-12-12 11:50:00,11.2,11.29,11.18,11.26,473000.0,11.2,11.29,11.18,11.26,473000.0
2008-12-12 12:00:00,11.26,11.34,11.26,11.27,557000.0,11.26,11.34,11.26,11.27,557000.0
2008-12-12 12:10:00,11.27,11.31,11.2,11.22,397000.0,11.27,11.31,11.2,11.22,397000.0
2008-12-12 12:20:00,11.22,11.35,11.22,11.33,521000.0,11.22,11.35,11.22,11.33,521000.0
2008-12-12 12:30:00,11.33,11.45,11.31,11.43,817000.0,11.33,11.45,11.31,11.43,817000.0
2008-12-12 12:40:00,11.44,11.46,11.33,11.39,528000.0,11.44,11.46,11.33,11.39,528000.0
2008-12-12 12:50:00,11.37,11.54,11.37,11.51,779000.0,11.37,11.54,11.37,11.51,779000.0
2008-12-12 13:00:00,11.53,11.55,11.42,11.45,608000.0,11.53,11.55,11.42,11.45,608000.0
2008-12-12 13:10:00,11.43,11.45,11.4,11.42,305000.0,11.43,11.45,11.4,11.42,305000.0
2008-12-12 13:20:00,11.42,11.45,11.25,11.32,706000.0,11.42,11.45,11.25,11.32,706000.0
2008-12-12 13:30:00,11.33,11.36,11.23,11.27,699000.0,11.33,11.36,11.23,11.27,699000.0
2008-12-12 13:40:00,11.27,11.35,11.22,11.31,520000.0,11.27,11.35,11.22,11.31,520000.0
2008-12-12 13:50:00,11.3,11.4,11.26,11.38,396000.0,11.3,11.4,11.26,11.38,396000.0
2008-12-12 14:00:00,11.39,11.5,11.36,11.43,710000.0,11.39,11.5,11.36,11.43,710000.0
2008-12-12 14:10:00,11.45,11.5,11.31,11.31,584000.0,11.45,11.5,11.31,11.31,584000.0
2008-12-12 14:20:00,11.31,11.37,11.22,11.3,965000.0,11.31,11.37,11.22,11.3,965000.0
2008-12-12 14:30:00,11.3,11.3,11.15,11.23,822000.0,11.3,11.3,11.15,11.23,822000.0
2008-12-12 14:40:00,11.26,11.28,11.16,11.2,839000.0,11.26,11.28,11.16,11.2,839000.0
2008-12-12 14:50:00,11.22,11.4,11.22,11.4,1837000.0,11.22,11.4,11.22,11.4,1837000.0
2008-12-12 15:00:00,11.4,11.46,11.27,11.28,1174000.0,11.4,11.46,11.27,11.28,1174000.0
2008-12-12 15:10:00,11.27,11.34,11.21,11.22,1203000.0,11.27,11.34,11.21,11.22,1203000.0
2008-12-12 15:20:00,11.21,11.3,11.17,11.26,1107000.0,11.21,11.3,11.17,11.26,1107000.0
2008-12-12 15:30:00,11.25,11.3,11.2,11.29,812000.0,11.25,11.3,11.2,11.29,812000.0
2008-12-12 15:40:00,11.28,11.32,11.24,11.25,1031000.0,11.28,11.32,11.24,11.25,1031000.0
2008-12-12 15:50:00,11.25,11.43,11.25,11.4,2020000.0,11.25,11.43,11.25,11.4,2020000.0
2008-12-15 09:30:00,11.22,11.54,11.15,11.5,2472000.0,11.22,11.54,11.15,11.5,2472000.0
2008-12-15 09:40:00,11.46,11.8,11.42,11.6,2079000.0,11.46,11.8,11.42,11.6,2079000.0
2008-12-15 09:50:00,11.6,11.68,11.48,11.55,1778000.0,11.6,11.68,11.48,11.55,1778000.0
2008-12-15 10:00:00,11.55,11.75,11.5,11.69,1927000.0,11.55,11.75,11.5,11.69,1927000.0
2008-12-15 10:10:00,11.68,11.68,11.5,11.5,1378000.0,11.68,11.68,11.5,11.5,1378000.0
2008-12-15 10:20:00,11.51,11.55,11.4,11.45,1039000.0,11.51,11.55,11.4,11.45,1039000.0
2008-12-15 10:30:00,11.48,11.54,11.44,11.5,400000.0,11.48,11.54,11.44,11.5,400000.0
2008-12-15 10:40:00,11.52,11.55,11.43,11.45,603000.0,11.52,11.55,11.43,11.45,603000.0
2008-12-15 10:50:00,11.44,11.47,11.41,11.42,395000.0,11.44,11.47,11.41,11.42,395000.0
2008-12-15 11:00:00,11.43,11.44,11.31,11.4,845000.0,11.43,11.44,11.31,11.4,845000.0
2008-12-15 11:10:00,11.4,11.44,11.35,11.37,669000.0,11.4,11.44,11.35,11.37,669000.0
2008-12-15 11:20:00,11.38,11.48,11.35,11.46,681000.0,11.38,11.48,11.35,11.46,681000.0
2008-12-15 11:30:00,11.46,11.48,11.41,11.45,279000.0,11.46,11.48,11.41,11.45,279000.0
2008-12-15 11:40:00,11.44,11.49,11.44,11.49,201000.0,11.44,11.49,11.44,11.49,201000.0
2008-12-15 11:50:00,11.49,11.53,11.44,11.49,398000.0,11.49,11.53,11.44,11.49,398000.0
2008-12-15 12:00:00,11.49,11.57,11.47,11.54,428000.0,11.49,11.57,11.47,11.54,428000.0
2008-12-15 12:10:00,11.56,11.63,11.53,11.61,680000.0,11.56,11.63,11.53,11.61,680000.0
2008-12-15 12:20:00,11.61,11.63,11.53,11.55,515000.0,11.61,11.63,11.53,11.55,515000.0
2008-12-15 12:30:00,11.57,11.62,11.53,11.54,422000.0,11.57,11.62,11.53,11.54,422000.0
2008-12-15 12:40:00,11.56,11.56,11.45,11.46,759000.0,11.56,11.56,11.45,11.46,759000.0
2008-12-15 12:50:00,11.47,11.6,11.46,11.58,710000.0,11.47,11.6,11.46,11.58,710000.0
2008-12-15 13:00:00,11.57,11.59,11.49,11.55,1051000.0,11.57,11.59,11.49,11.55,1051000.0
2008-12-15 13:10:00,11.54,11.58,11.53,11.53,469000.0,11.54,11.58,11.53,11.53,469000.0
2008-12-15 13:20:00,11.53,11.6,11.5,11.57,691000.0,11.53,11.6,11.5,11.57,691000.0
2008-12-15 13:30:00,11.57,11.63,11.56,11.57,576000.0,11.57,11.63,11.56,11.57,576000.0
2008-12-15 13:40:00,11.58,11.62,11.56,11.57,217000.0,11.58,11.62,11.56,11.57,217000.0
2008-12-15 13:50:00,11.58,11.6,11.55,11.58,264000.0,11.58,11.6,11.55,11.58,264000.0
2008-12-15 14:00:00,11.59,11.7,11.57,11.7,938000.0,11.59,11.7,11.57,11.7,938000.0
2008-12-15 14:10:00,11.7,11.74,11.68,11.73,645000.0,11.7,11.74,11.68,11.73,645000.0
2008-12-15 14:20:00,11.74,11.78,11.67,11.67,891000.0,11.74,11.78,11.67,11.67,891000.0
2008-12-15 14:30:00,11.67,11.88,11.64,11.83,1181000.0,11.67,11.88,11.64,11.83,1181000.0
2008-12-15 14:40:00,11.83,11.92,11.73,11.77,1180000.0,11.83,11.92,11.73,11.77,1180000.0
2008-12-15 14:50:00,11.77,11.88,11.73,11.76,776000.0,11.77,11.88,11.73,11.76,776000.0
2008-12-15 15:00:00,11.77,11.82,11.72,11.75,893000.0,11.77,11.82,11.72,11.75,893000.0
2008-12-15 15:10:00,11.76,11.78,11.61,11.64,1042000.0,11.76,11.78,11.61,11.64,1042000.0
2008-12-15 15:20:00,11.63,11.79,11.61,11.76,1138000.0,11.63,11.79,11.61,11.76,1138000.0
2008-12-15 15:30:00,11.78,11.87,11.68,11.83,1128000.0,11.78,11.87,11.68,11.83,1128000.0
2008-12-15 15:40:00,11.84,11.99,11.82,11.91,1986000.0,11.84,11.99,11.82,11.91,1986000.0
2008-12-15 15:50:00,11.91,11.95,11.78,11.81,2289000.0,11.91,11.95,11.78,11.81,2289000.0
2008-12-16 09:30:00,13.09,13.09,12.82,12.87,6755000.0,13.09,13.09,12.82,12.87,6755000.0
2008-12-16 09:40:00,12.9,13.04,12.8,12.81,3293000.0,12.9,13.04,12.8,12.81,3293000.0
2008-12-16 09:50:00,12.8,12.92,12.78,12.83,2000000.0,12.8,12.92,12.78,12.83,2000000.0
2008-12-16 10:00:00,12.82,12.9,12.78,12.83,1665000.0,12.82,12.9,12.78,12.83,1665000.0
2008-12-16 10:10:00,12.83,12.85,12.66,12.74,1892000.0,12.83,12.85,12.66,12.74,1892000.0
2008-12-16 10:20:00,12.74,12.82,12.68,12.8,854000.0,12.74,12.82,12.68,12.8,854000.0
2008-12-16 10:30:00,12.8,12.85,12.74,12.75,1044000.0,12.8,12.85,12.74,12.75,1044000.0
2008-12-16 10:40:00,12.74,12.77,12.68,12.69,703000.0,12.74,12.77,12.68,12.69,703000.0
2008-12-16 10:50:00,12.7,12.83,12.7,12.77,1086000.0,12.7,12.83,12.7,12.77,1086000.0
2008-12-16 11:00:00,12.77,12.83,12.72,12.77,765000.0,12.77,12.83,12.72,12.77,765000.0
2008-12-16 11:10:00,12.77,12.79,12.71,12.76,850000.0,12.77,12.79,12.71,12.76,850000.0
2008-12-16 11:20:00,12.76,12.89,12.74,12.87,797000.0,12.76,12.89,12.74,12.87,797000.0
2008-12-16 11:30:00,12.87,12.9,12.84,12.89,1267000.0,12.87,12.9,12.84,12.89,1267000.0
2008-12-16 11:40:00,12.9,12.9,12.84,12.87,885000.0,12.9,12.9,12.84,12.87,885000.0
2008-12-16 11:50:00,12.88,12.89,12.81,12.83,1294000.0,12.88,12.89,12.81,12.83,1294000.0
2008-12-16 12:00:00,12.85,12.87,12.82,12.86,478000.0,12.85,12.87,12.82,12.86,478000.0
2008-12-16 12:10:00,12.85,12.9,12.85,12.88,636000.0,12.85,12.9,12.85,12.88,636000.0
2008-12-16 12:20:00,12.88,12.89,12.84,12.87,606000.0,12.88,12.89,12.84,12.87,606000.0
2008-12-16 12:30:00,12.87,12.89,12.86,12.87,523000.0,12.87,12.89,12.86,12.87,523000.0
2008-12-16 12:40:00,12.88,12.96,12.86,12.94,1741000.0,12.88,12.96,12.86,12.94,1741000.0
2008-12-16 12:50:00,12.94,12.94,12.89,12.9,1101000.0,12.94,12.94,12.89,12.9,1101000.0
2008-12-16 13:00:00,12.91,12.96,12.89,12.91,842000.0,12.91,12.96,12.89,12.91,842000.0
2008-12-16 13:10:00,12.91,12.94,12.87,12.9,817000.0,12.91,12.94,12.87,12.9,817000.0
2008-12-16 13:20:00,12.9,12.91,12.86,12.89,388000.0,12.9,12.91,12.86,12.89,388000.0
2008-12-16 13:30:00,12.9,12.9,12.87,12.88,266000.0,12.9,12.9,12.87,12.88,266000.0
2008-12-16 13:40:00,12.88,12.91,12.82,12.85,555000.0,12.88,12.91,12.82,12.85,555000.0
2008-12-16 13:50:00,12.85,12.92,12.83,12.88,533000.0,12.85,12.92,12.83,12.88,533000.0
2008-12-16 14:00:00,12.89,12.89,12.86,12.88,251000.0,12.89,12.89,12.86,12.88,251000.0
2008-12-16 14:10:00,12.87,12.92,12.85,12.87,399000.0,12.87,12.92,12.85,12.87,399000.0
2008-12-16 14:20:00,12.87,12.93,12.75,12.86,2309000.0,12.87,12.93,12.75,12.86,2309000.0
2008-12-16 14:30:00,12.86,13.02,12.86,12.97,2221000.0,12.86,13.02,12.86,12.97,2221000.0
2008-12-16 14:40:00,12.96,12.98,12.82,12.88,2129000.0,12.96,12.98,12.82,12.88,2129000.0
2008-12-16 14:50:00,12.87,13.0,12.84,12.96,1563000.0,12.87,13.0,12.84,12.96,1563000.0
2008-12-16 15:00:00,12.95,13.0,12.91,12.98,1912000.0,12.95,13.0,12.91,12.98,1912000.0
2008-12-16 15:10:00,12.97,13.29,12.97,13.29,3486000.0,12.97,13.29,12.97,13.29,3486000.0
2008-12-16 15:20:00,13.29,13.35,13.18,13.21,2322000.0,13.29,13.35,13.18,13.21,2322000.0
2008-12-16 15:30:00,13.22,13.29,13.18,13.27,1707000.0,13.22,13.29,13.18,13.27,1707000.0
2008-12-16 15:40:00,13.27,13.33,13.12,13.13,2848000.0,13.27,13.33,13.12,13.13,2848000.0
2008-12-16 15:50:00,13.14,13.29,13.1,13.18,2401000.0,13.14,13.29,13.1,13.18,2401000.0
2008-12-17 09:30:00,13.16,13.16,12.75,12.85,2241000.0,13.16,13.16,12.75,12.85,2241000.0
2008-12-17 09:40:00,12.86,13.02,12.71,13.0,1851000.0,12.86,13.02,12.71,13.0,1851000.0
2008-12-17 09:50:00,12.99,13.07,12.95,13.04,1200000.0,12.99,13.07,12.95,13.04,1200000.0
2008-12-17 10:00:00,13.03,13.07,12.76,12.81,1435000.0,13.03,13.07,12.76,12.81,1435000.0
2008-12-17 10:10:00,12.81,12.9,12.73,12.87,1037000.0,12.81,12.9,12.73,12.87,1037000.0
2008-12-17 10:20:00,12.86,12.95,12.81,12.92,598000.0,12.86,12.95,12.81,12.92,598000.0
2008-12-17 10:30:00,12.92,12.95,12.88,12.92,755000.0,12.92,12.95,12.88,12.92,755000.0
2008-12-17 10:40:00,12.92,13.0,12.88,12.99,772000.0,12.92,13.0,12.88,12.99,772000.0
2008-12-17 10:50:00,12.99,13.13,12.97,13.13,1103000.0,12.99,13.13,12.97,13.13,1103000.0
2008-12-17 11:00:00,13.11,13.22,13.09,13.21,1086000.0,13.11,13.22,13.09,13.21,1086000.0
2008-12-17 11:10:00,13.21,13.47,13.14,13.47,1911000.0,13.21,13.47,13.14,13.47,1911000.0
2008-12-17 11:20:00,13.47,13.63,13.44,13.51,1667000.0,13.47,13.63,13.44,13.51,1667000.0
2008-12-17 11:30:00,13.5,13.65,13.48,13.57,1291000.0,13.5,13.65,13.48,13.57,1291000.0
2008-12-17 11:40:00,13.57,13.6,13.54,13.57,804000.0,13.57,13.6,13.54,13.57,804000.0
2008-12-17 11:50:00,13.57,13.79,13.55,13.78,1493000.0,13.57,13.79,13.55,13.78,1493000.0
2008-12-17 12:00:00,13.76,14.1,13.72,14.01,2043000.0,13.76,14.1,13.72,14.01,2043000.0
2008-12-17 12:10:00,14.01,14.24,14.0,14.19,2157000.0,14.01,14.24,14.0,14.19,2157000.0
2008-12-17 12:20:00,14.19,14.22,13.83,13.87,1621000.0,14.19,14.22,13.83,13.87,1621000.0
2008-12-17 12:30:00,13.87,13.96,13.71,13.77,1233000.0,13.87,13.96,13.71,13.77,1233000.0
2008-12-17 12:40:00,13.76,13.86,13.73,13.82,1189000.0,13.76,13.86,13.73,13.82,1189000.0
2008-12-17 12:50:00,13.84,13.98,13.83,13.85,805000.0,13.84,13.98,13.83,13.85,805000.0
2008-12-17 13:00:00,13.85,13.86,13.74,13.79,710000.0,13.85,13.86,13.74,13.79,710000.0
2008-12-17 13:10:00,13.8,13.93,13.8,13.87,494000.0,13.8,13.93,13.8,13.87,494000.0
2008-12-17 13:20:00,13.87,14.0,13.83,13.86,762000.0,13.87,14.0,13.83,13.86,762000.0
2008-12-17 13:30:00,13.86,13.98,13.83,13.93,817000.0,13.86,13.98,13.83,13.93,817000.0
2008-12-17 13:40:00,13.94,14.14,13.89,14.08,1138000.0,13.94,14.14,13.89,14.08,1138000.0
2008-12-17 13:50:00,14.08,14.08,13.96,13.99,951000.0,14.08,14.08,13.96,13.99,951000.0
2008-12-17 14:00:00,13.99,14.05,13.94,14.02,911000.0,13.99,14.05,13.94,14.02,911000.0
2008-12-17 14:10:00,14.01,14.13,13.98,14.11,1119000.0,14.01,14.13,13.98,14.11,1119000.0
2008-12-17 14:20:00,14.12,14.15,13.91,13.91,1047000.0,14.12,14.15,13.91,13.91,1047000.0
2008-12-17 14:30:00,13.91,13.99,13.76,13.84,1102000.0,13.91,13.99,13.76,13.84,1102000.0
2008-12-17 14:40:00,13.84,13.95,13.79,13.93,1154000.0,13.84,13.95,13.79,13.93,1154000.0
2008-12-17 14:50:00,13.92,13.99,13.88,13.94,667000.0,13.92,13.99,13.88,13.94,667000.0
2008-12-17 15:00:00,13.95,14.12,13.95,14.01,1227000.0,13.95,14.12,13.95,14.01,1227000.0
2008-12-17 15:10:00,14.02,14.09,13.91,14.04,833000.0,14.02,14.09,13.91,14.04,833000.0
2008-12-17 15:20:00,14.05,14.13,13.8,13.89,1414000.0,14.05,14.13,13.8,13.89,1414000.0
2008-12-17 15:30:00,13.89,13.92,13.69,13.79,1648000.0,13.89,13.92,13.69,13.79,1648000.0
2008-12-17 15:40:00,13.79,13.84,13.66,13.74,1696000.0,13.79,13.84,13.66,13.74,1696000.0
2008-12-17 15:50:00,13.73,13.74,13.54,13.55,1631000.0,13.73,13.74,13.54,13.55,1631000.0
2008-12-18 09:30:00,13.79,14.04,13.72,13.96,2383000.0,13.79,14.04,13.72,13.96,2383000.0
2008-12-18 09:40:00,13.97,14.02,13.66,13.77,1233000.0,13.97,14.02,13.66,13.77,1233000.0
2008-12-18 09:50:00,13.78,13.78,13.6,13.68,1162000.0,13.78,13.78,13.6,13.68,1162000.0
2008-12-18 10:00:00,13.68,13.82,13.68,13.76,748000.0,13.68,13.82,13.68,13.76,748000.0
2008-12-18 10:10:00,13.77,13.8,13.66,13.68,627000.0,13.77,13.8,13.66,13.68,627000.0
2008-12-18 10:20:00,13.66,13.68,13.58,13.64,993000.0,13.66,13.68,13.58,13.64,993000.0
2008-12-18 10:30:00,13.63,13.73,13.61,13.73,767000.0,13.63,13.73,13.61,13.73,767000.0
2008-12-18 10:40:00,13.72,13.75,13.68,13.72,461000.0,13.72,13.75,13.68,13.72,461000.0
2008-12-18 10:50:00,13.71,13.79,13.69,13.74,322000.0,13.71,13.79,13.69,13.74,322000.0
2008-12-18 11:00:00,13.74,13.76,13.62,13.62,649000.0,13.74,13.76,13.62,13.62,649000.0
2008-12-18 11:10:00,13.64,13.64,13.52,13.56,758000.0,13.64,13.64,13.52,13.56,758000.0
2008-12-18 11:20:00,13.56,13.56,13.48,13.52,651000.0,13.56,13.56,13.48,13.52,651000.0
2008-12-18 11:30:00,13.52,13.54,13.48,13.54,575000.0,13.52,13.54,13.48,13.54,575000.0
2008-12-18 11:40:00,13.53,13.67,13.51,13.65,565000.0,13.53,13.67,13.51,13.65,565000.0
2008-12-18 11:50:00,13.64,13.64,13.57,13.63,306000.0,13.64,13.64,13.57,13.63,306000.0
2008-12-18 12:00:00,13.62,13.63,13.53,13.55,468000.0,13.62,13.63,13.53,13.55,468000.0
2008-12-18 12:10:00,13.56,13.58,13.52,13.56,518000.0,13.56,13.58,13.52,13.56,518000.0
2008-12-18 12:20:00,13.56,13.56,13.4,13.41,503000.0,13.56,13.56,13.4,13.41,503000.0
2008-12-18 12:30:00,13.42,13.47,13.35,13.42,601000.0,13.42,13.47,13.35,13.42,601000.0
2008-12-18 12:40:00,13.43,13.47,13.42,13.45,209000.0,13.43,13.47,13.42,13.45,209000.0
2008-12-18 12:50:00,13.46,13.56,13.43,13.54,340000.0,13.46,13.56,13.43,13.54,340000.0
2008-12-18 13:00:00,13.54,13.56,13.47,13.47,475000.0,13.54,13.56,13.47,13.47,475000.0
2008-12-18 13:10:00,13.48,13.53,13.47,13.48,458000.0,13.48,13.53,13.47,13.48,458000.0
2008-12-18 13:20:00,13.49,13.49,13.41,13.44,577000.0,13.49,13.49,13.41,13.44,577000.0
2008-12-18 13:30:00,13.44,13.46,13.36,13.37,315000.0,13.44,13.46,13.36,13.37,315000.0
2008-12-18 13:40:00,13.37,13.37,13.2,13.23,768000.0,13.37,13.37,13.2,13.23,768000.0
2008-12-18 13:50:00,13.23,13.3,13.17,13.23,885000.0,13.23,13.3,13.17,13.23,885000.0
2008-12-18 14:00:00,13.24,13.29,13.21,13.24,557000.0,13.24,13.29,13.21,13.24,557000.0
2008-12-18 14:10:00,13.26,13.32,13.23,13.23,706000.0,13.26,13.32,13.23,13.23,706000.0
2008-12-18 14:20:00,13.23,13.23,13.08,13.16,973000.0,13.23,13.23,13.08,13.16,973000.0
2008-12-18 14:30:00,13.14,13.16,13.02,13.1,1049000.0,13.14,13.16,13.02,13.1,1049000.0
2008-12-18 14:40:00,13.09,13.15,13.06,13.15,960000.0,13.09,13.15,13.06,13.15,960000.0
2008-12-18 14:50:00,13.13,13.25,13.1,13.13,868000.0,13.13,13.25,13.1,13.13,868000.0
2008-12-18 15:00:00,13.13,13.17,13.1,13.13,544000.0,13.13,13.17,13.1,13.13,544000.0
2008-12-18 15:10:00,13.13,13.13,12.99,13.11,1022000.0,13.13,13.13,12.99,13.11,1022000.0
2008-12-18 15:20:00,13.1,13.1,12.95,13.02,1191000.0,13.1,13.1,12.95,13.02,1191000.0
2008-12-18 15:30:00,13.01,13.18,12.99,13.13,1127000.0,13.01,13.18,12.99,13.13,1127000.0
2008-12-18 15:40:00,13.11,13.2,13.11,13.14,1094000.0,13.11,13.2,13.11,13.14,1094000.0
2008-12-18 15:50:00,13.14,13.22,13.05,13.08,1616000.0,13.14,13.22,13.05,13.08,1616000.0
2008-12-19 09:30:00,13.11,13.4,13.04,13.08,1704000.0,13.11,13.4,13.04,13.08,1704000.0
2008-12-19 09:40:00,13.08,13.14,12.95,13.08,868000.0,13.08,13.14,12.95,13.08,868000.0
2008-12-19 09:50:00,13.06,13.25,13.06,13.17,778000.0,13.06,13.25,13.06,13.17,778000.0
2008-12-19 10:00:00,13.18,13.28,13.14,13.18,949000.0,13.18,13.28,13.14,13.18,949000.0
2008-12-19 10:10:00,13.17,13.28,13.15,13.24,670000.0,13.17,13.28,13.15,13.24,670000.0
2008-12-19 10:20:00,13.25,13.35,13.25,13.28,588000.0,13.25,13.35,13.25,13.28,588000.0
2008-12-19 10:30:00,13.3,13.32,13.17,13.24,506000.0,13.3,13.32,13.17,13.24,506000.0
2008-12-19 10:40:00,13.24,13.32,13.21,13.27,444000.0,13.24,13.32,13.21,13.27,444000.0
2008-12-19 10:50:00,13.27,13.3,13.2,13.24,489000.0,13.27,13.3,13.2,13.24,489000.0
2008-12-19 11:00:00,13.25,13.28,13.21,13.22,336000.0,13.25,13.28,13.21,13.22,336000.0
2008-12-19 11:10:00,13.22,13.26,13.13,13.13,510000.0,13.22,13.26,13.13,13.13,510000.0
2008-12-19 11:20:00,13.13,13.22,13.11,13.2,828000.0,13.13,13.22,13.11,13.2,828000.0
2008-12-19 11:30:00,13.22,13.27,13.2,13.24,426000.0,13.22,13.27,13.2,13.24,426000.0
2008-12-19 11:40:00,13.22,13.24,13.11,13.15,275000.0,13.22,13.24,13.11,13.15,275000.0
2008-12-19 11:50:00,13.15,13.18,13.06,13.07,521000.0,13.15,13.18,13.06,13.07,521000.0
2008-12-19 12:00:00,13.08,13.12,13.01,13.03,533000.0,13.08,13.12,13.01,13.03,533000.0
2008-12-19 12:10:00,13.03,13.07,13.0,13.01,415000.0,13.03,13.07,13.0,13.01,415000.0
2008-12-19 12:20:00,13.01,13.07,13.01,13.06,467000.0,13.01,13.07,13.01,13.06,467000.0
2008-12-19 12:30:00,13.06,13.12,13.04,13.11,522000.0,13.06,13.12,13.04,13.11,522000.0
2008-12-19 12:40:00,13.11,13.11,13.03,13.09,166000.0,13.11,13.11,13.03,13.09,166000.0
2008-12-19 12:50:00,13.07,13.14,13.03,13.11,155000.0,13.07,13.14,13.03,13.11,155000.0
2008-12-19 13:00:00,13.11,13.15,13.08,13.11,319000.0,13.11,13.15,13.08,13.11,319000.0
2008-12-19 13:10:00,13.1,13.18,13.05,13.12,262000.0,13.1,13.18,13.05,13.12,262000.0
2008-12-19 13:20:00,13.13,13.15,13.09,13.13,245000.0,13.13,13.15,13.09,13.13,245000.0
2008-12-19 13:30:00,13.12,13.18,13.07,13.1,436000.0,13.12,13.18,13.07,13.1,436000.0
2008-12-19 13:40:00,13.12,13.14,13.08,13.1,229000.0,13.12,13.14,13.08,13.1,229000.0
2008-12-19 13:50:00,13.12,13.14,13.05,13.07,458000.0,13.12,13.14,13.05,13.07,458000.0
2008-12-19 14:00:00,13.06,13.14,13.06,13.1,240000.0,13.06,13.14,13.06,13.1,240000.0
2008-12-19 14:10:00,13.09,13.19,13.07,13.13,333000.0,13.09,13.19,13.07,13.13,333000.0
2008-12-19 14:20:00,13.12,13.13,13.08,13.1,252000.0,13.12,13.13,13.08,13.1,252000.0
2008-12-19 14:30:00,13.1,13.15,13.08,13.13,157000.0,13.1,13.15,13.08,13.13,157000.0
2008-12-19 14:40:00,13.15,13.24,13.13,13.23,507000.0,13.15,13.24,13.13,13.23,507000.0
2008-12-19 14:50:00,13.22,13.22,13.07,13.18,379000.0,13.22,13.22,13.07,13.18,379000.0
2008-12-19 15:00:00,13.16,13.17,13.11,13.15,300000.0,13.16,13.17,13.11,13.15,300000.0
2008-12-19 15:10:00,13.14,13.14,13.02,13.06,614000.0,13.14,13.14,13.02,13.06,614000.0
2008-12-19 15:20:00,13.06,13.15,13.02,13.13,470000.0,13.06,13.15,13.02,13.13,470000.0
2008-12-19 15:30:00,13.13,13.13,13.05,13.07,550000.0,13.13,13.13,13.05,13.07,550000.0
2008-12-19 15:40:00,13.07,13.14,13.05,13.1,505000.0,13.07,13.14,13.05,13.1,505000.0
2008-12-19 15:50:00,13.11,13.15,13.08,13.11,1275000.0,13.11,13.15,13.08,13.11,1275000.0
2008-12-22 09:30:00,13.15,13.24,12.62,12.69,1185000.0,13.15,13.24,12.62,12.69,1185000.0
2008-12-22 09:40:00,12.73,12.84,12.69,12.8,690000.0,12.73,12.84,12.69,12.8,690000.0
2008-12-22 09:50:00,12.79,12.84,12.76,12.8,790000.0,12.79,12.84,12.76,12.8,790000.0
2008-12-22 10:00:00,12.79,12.83,12.56,12.67,1271000.0,12.79,12.83,12.56,12.67,1271000.0
2008-12-22 10:10:00,12.67,12.68,12.56,12.63,541000.0,12.67,12.68,12.56,12.63,541000.0
2008-12-22 10:20:00,12.62,12.63,12.55,12.59,305000.0,12.62,12.63,12.55,12.59,305000.0
2008-12-22 10:30:00,12.59,12.73,12.58,12.63,653000.0,12.59,12.73,12.58,12.63,653000.0
2008-12-22 10:40:00,12.63,12.7,12.62,12.7,547000.0,12.63,12.7,12.62,12.7,547000.0
2008-12-22 10:50:00,12.69,12.8,12.69,12.77,223000.0,12.69,12.8,12.69,12.77,223000.0
2008-12-22 11:00:00,12.79,12.79,12.63,12.63,466000.0,12.79,12.79,12.63,12.63,466000.0
2008-12-22 11:10:00,12.63,12.65,12.57,12.58,420000.0,12.63,12.65,12.57,12.58,420000.0
2008-12-22 11:20:00,12.58,12.61,12.5,12.57,682000.0,12.58,12.61,12.5,12.57,682000.0
2008-12-22 11:30:00,12.56,12.58,12.5,12.53,321000.0,12.56,12.58,12.5,12.53,321000.0
2008-12-22 11:40:00,12.53,12.6,12.5,12.57,435000.0,12.53,12.6,12.5,12.57,435000.0
2008-12-22 11:50:00,12.57,12.58,12.51,12.56,269000.0,12.57,12.58,12.51,12.56,269000.0
2008-12-22 12:00:00,12.56,12.56,12.46,12.48,358000.0,12.56,12.56,12.46,12.48,358000.0
2008-12-22 12:10:00,12.48,12.54,12.47,12.53,528000.0,12.48,12.54,12.47,12.53,528000.0
2008-12-22 12:20:00,12.53,12.54,12.49,12.5,438000.0,12.53,12.54,12.49,12.5,438000.0
2008-12-22 12:30:00,12.5,12.53,12.5,12.5,274000.0,12.5,12.53,12.5,12.5,274000.0
2008-12-22 12:40:00,12.5,12.58,12.5,12.51,479000.0,12.5,12.58,12.5,12.51,479000.0
2008-12-22 12:50:00,12.5,12.54,12.49,12.52,335000.0,12.5,12.54,12.49,12.52,335000.0
2008-12-22 13:00:00,12.53,12.55,12.5,12.52,244000.0,12.53,12.55,12.5,12.52,244000.0
2008-12-22 13:10:00,12.52,12.6,12.48,12.56,375000.0,12.52,12.6,12.48,12.56,375000.0
2008-12-22 13:20:00,12.55,12.56,12.5,12.5,430000.0,12.55,12.56,12.5,12.5,430000.0
2008-12-22 13:30:00,12.51,12.53,12.49,12.53,547000.0,12.51,12.53,12.49,12.53,547000.0
2008-12-22 13:40:00,12.51,12.55,12.4,12.42,609000.0,12.51,12.55,12.4,12.42,609000.0
2008-12-22 13:50:00,12.44,12.47,12.37,12.41,630000.0,12.44,12.47,12.37,12.41,630000.0
2008-12-22 14:00:00,12.4,12.41,12.23,12.23,750000.0,12.4,12.41,12.23,12.23,750000.0
2008-12-22 14:10:00,12.23,12.27,12.19,12.21,661000.0,12.23,12.27,12.19,12.21,661000.0
2008-12-22 14:20:00,12.23,12.26,12.14,12.16,832000.0,12.23,12.26,12.14,12.16,832000.0
2008-12-22 14:30:00,12.17,12.28,12.16,12.25,753000.0,12.17,12.28,12.16,12.25,753000.0
2008-12-22 14:40:00,12.23,12.37,12.22,12.35,715000.0,12.23,12.37,12.22,12.35,715000.0
2008-12-22 14:50:00,12.36,12.37,12.21,12.26,564000.0,12.36,12.37,12.21,12.26,564000.0
2008-12-22 15:00:00,12.26,12.26,12.16,12.21,808000.0,12.26,12.26,12.16,12.21,808000.0
2008-12-22 15:10:00,12.21,12.25,12.16,12.17,592000.0,12.21,12.25,12.16,12.17,592000.0
2008-12-22 15:20:00,12.17,12.23,12.15,12.21,489000.0,12.17,12.23,12.15,12.21,489000.0
2008-12-22 15:30:00,12.21,12.32,12.18,12.3,572000.0,12.21,12.32,12.18,12.3,572000.0
2008-12-22 15:40:00,12.29,12.32,12.24,12.27,593000.0,12.29,12.32,12.24,12.27,593000.0
2008-12-22 15:50:00,12.27,12.35,12.26,12.31,1199000.0,12.27,12.35,12.26,12.31,1199000.0
2008-12-23 09:30:00,12.45,12.55,12.15,12.25,741000.0,12.45,12.55,12.15,12.25,741000.0
2008-12-23 09:40:00,12.29,12.3,12.15,12.23,409000.0,12.29,12.3,12.15,12.23,409000.0
2008-12-23 09:50:00,12.26,12.48,12.26,12.47,557000.0,12.26,12.48,12.26,12.47,557000.0
2008-12-23 10:00:00,12.45,12.46,12.26,12.33,623000.0,12.45,12.46,12.26,12.33,623000.0
2008-12-23 10:10:00,12.3,12.35,12.22,12.24,219000.0,12.3,12.35,12.22,12.24,219000.0
2008-12-23 10:20:00,12.24,12.33,12.22,12.32,723000.0,12.24,12.33,12.22,12.32,723000.0
2008-12-23 10:30:00,12.32,12.49,12.28,12.48,829000.0,12.32,12.49,12.28,12.48,829000.0
2008-12-23 10:40:00,12.48,12.49,12.38,12.46,500000.0,12.48,12.49,12.38,12.46,500000.0
2008-12-23 10:50:00,12.44,12.46,12.37,12.4,349000.0,12.44,12.46,12.37,12.4,349000.0
2008-12-23 11:00:00,12.4,12.46,12.34,12.36,795000.0,12.4,12.46,12.34,12.36,795000.0
2008-12-23 11:10:00,12.35,12.4,12.31,12.31,666000.0,12.35,12.4,12.31,12.31,666000.0
2008-12-23 11:20:00,12.31,12.35,12.3,12.33,593000.0,12.31,12.35,12.3,12.33,593000.0
2008-12-23 11:30:00,12.33,12.39,12.31,12.39,171000.0,12.33,12.39,12.31,12.39,171000.0
2008-12-23 11:40:00,12.39,12.41,12.35,12.39,657000.0,12.39,12.41,12.35,12.39,657000.0
2008-12-23 11:50:00,12.38,12.39,12.24,12.26,452000.0,12.38,12.39,12.24,12.26,452000.0
2008-12-23 12:00:00,12.24,12.28,12.2,12.22,639000.0,12.24,12.28,12.2,12.22,639000.0
2008-12-23 12:10:00,12.22,12.31,12.21,12.31,263000.0,12.22,12.31,12.21,12.31,263000.0
2008-12-23 12:20:00,12.3,12.32,12.28,12.3,134000.0,12.3,12.32,12.28,12.3,134000.0
2008-12-23 12:30:00,12.32,12.33,12.22,12.22,392000.0,12.32,12.33,12.22,12.22,392000.0
2008-12-23 12:40:00,12.25,12.27,12.21,12.27,344000.0,12.25,12.27,12.21,12.27,344000.0
2008-12-23 12:50:00,12.27,12.31,12.25,12.28,606000.0,12.27,12.31,12.25,12.28,606000.0
2008-12-23 13:00:00,12.28,12.29,12.22,12.24,612000.0,12.28,12.29,12.22,12.24,612000.0
2008-12-23 13:10:00,12.27,12.28,12.26,12.26,88000.0,12.27,12.28,12.26,12.26,88000.0
2008-12-23 13:20:00,12.27,12.33,12.27,12.28,558000.0,12.27,12.33,12.27,12.28,558000.0
2008-12-23 13:30:00,12.28,12.32,12.25,12.27,793000.0,12.28,12.32,12.25,12.27,793000.0
2008-12-23 13:40:00,12.27,12.3,12.25,12.3,157000.0,12.27,12.3,12.25,12.3,157000.0
2008-12-23 13:50:00,12.3,12.35,12.29,12.34,350000.0,12.3,12.35,12.29,12.34,350000.0
2008-12-23 14:00:00,12.34,12.38,12.32,12.34,245000.0,12.34,12.38,12.32,12.34,245000.0
2008-12-23 14:10:00,12.35,12.39,12.35,12.38,196000.0,12.35,12.39,12.35,12.38,196000.0
2008-12-23 14:20:00,12.38,12.39,12.36,12.38,160000.0,12.38,12.39,12.36,12.38,160000.0
2008-12-23 14:30:00,12.38,12.4,12.31,12.37,705000.0,12.38,12.4,12.31,12.37,705000.0
2008-12-23 14:40:00,12.36,12.38,12.32,12.35,266000.0,12.36,12.38,12.32,12.35,266000.0
2008-12-23 14:50:00,12.35,12.39,12.32,12.36,467000.0,12.35,12.39,12.32,12.36,467000.0
2008-12-23 15:00:00,12.36,12.39,12.34,12.38,454000.0,12.36,12.39,12.34,12.38,454000.0
2008-12-23 15:10:00,12.38,12.54,12.37,12.51,1046000.0,12.38,12.54,12.37,12.51,1046000.0
2008-12-23 15:20:00,12.51,12.6,12.45,12.56,936000.0,12.51,12.6,12.45,12.56,936000.0
2008-12-23 15:30:00,12.56,12.58,12.48,12.5,558000.0,12.56,12.58,12.48,12.5,558000.0
2008-12-23 15:40:00,12.5,12.54,12.47,12.52,436000.0,12.5,12.54,12.47,12.52,436000.0
2008-12-23 15:50:00,12.53,12.56,12.49,12.52,863000.0,12.53,12.56,12.49,12.52,863000.0
2008-12-24 09:30:00,12.5,12.6,12.4,12.55,522000.0,12.5,12.6,12.4,12.55,522000.0
2008-12-24 09:40:00,12.54,12.58,12.43,12.52,350000.0,12.54,12.58,12.43,12.52,350000.0
2008-12-24 09:50:00,12.53,12.65,12.5,12.58,361000.0,12.53,12.65,12.5,12.58,361000.0
2008-12-24 10:00:00,12.57,12.58,12.49,12.49,777000.0,12.57,12.58,12.49,12.49,777000.0
2008-12-24 10:10:00,12.51,12.54,12.48,12.5,483000.0,12.51,12.54,12.48,12.5,483000.0
2008-12-24 10:20:00,12.5,12.59,12.5,12.52,672000.0,12.5,12.59,12.5,12.52,672000.0
2008-12-24 10:30:00,12.52,12.52,12.4,12.44,758000.0,12.52,12.52,12.4,12.44,758000.0
2008-12-24 10:40:00,12.44,12.53,12.42,12.53,737000.0,12.44,12.53,12.42,12.53,737000.0
2008-12-24 10:50:00,12.54,12.57,12.46,12.47,450000.0,12.54,12.57,12.46,12.47,450000.0
2008-12-24 11:00:00,12.45,12.49,12.41,12.41,156000.0,12.45,12.49,12.41,12.41,156000.0
2008-12-24 11:10:00,12.4,12.48,12.4,12.43,400000.0,12.4,12.48,12.4,12.43,400000.0
2008-12-24 11:20:00,12.44,12.47,12.43,12.43,195000.0,12.44,12.47,12.43,12.43,195000.0
2008-12-24 11:30:00,12.43,12.44,12.36,12.36,639000.0,12.43,12.44,12.36,12.36,639000.0
2008-12-24 11:40:00,12.36,12.4,12.35,12.38,275000.0,12.36,12.4,12.35,12.38,275000.0
2008-12-24 11:50:00,12.39,12.4,12.31,12.34,249000.0,12.39,12.4,12.31,12.34,249000.0
2008-12-24 12:00:00,12.34,12.37,12.33,12.34,116000.0,12.34,12.37,12.33,12.34,116000.0
2008-12-24 12:10:00,12.34,12.38,12.34,12.36,143000.0,12.34,12.38,12.34,12.36,143000.0
2008-12-24 12:20:00,12.37,12.38,12.35,12.36,153000.0,12.37,12.38,12.35,12.36,153000.0
2008-12-24 12:30:00,12.36,12.38,12.35,12.37,98000.0,12.36,12.38,12.35,12.37,98000.0
2008-12-24 12:40:00,12.37,12.44,12.37,12.4,292000.0,12.37,12.44,12.37,12.4,292000.0
2008-12-24 12:50:00,12.4,12.44,12.35,12.35,273000.0,12.4,12.44,12.35,12.35,273000.0
2008-12-26 09:30:00,12.55,12.55,12.41,12.47,138000.0,12.55,12.55,12.41,12.47,138000.0
2008-12-26 09:40:00,12.49,12.54,12.41,12.45,176000.0,12.49,12.54,12.41,12.45,176000.0
2008-12-26 09:50:00,12.45,12.47,12.42,12.46,115000.0,12.45,12.47,12.42,12.46,115000.0
2008-12-26 10:00:00,12.47,12.48,12.45,12.45,70000.0,12.47,12.48,12.45,12.45,70000.0
2008-12-26 10:10:00,12.46,12.47,12.45,12.46,39000.0,12.46,12.47,12.45,12.46,39000.0
2008-12-26 10:20:00,12.45,12.47,12.45,12.45,54000.0,12.45,12.47,12.45,12.45,54000.0
2008-12-26 10:30:00,12.45,12.45,12.37,12.39,151000.0,12.45,12.45,12.37,12.39,151000.0
2008-12-26 10:40:00,12.38,12.39,12.36,12.36,51000.0,12.38,12.39,12.36,12.36,51000.0
2008-12-26 10:50:00,12.37,12.37,12.35,12.37,35000.0,12.37,12.37,12.35,12.37,35000.0
2008-12-26 11:00:00,12.37,12.38,12.33,12.35,90000.0,12.37,12.38,12.33,12.35,90000.0
2008-12-26 11:10:00,12.33,12.34,12.25,12.28,185000.0,12.33,12.34,12.25,12.28,185000.0
2008-12-26 11:20:00,12.29,12.3,12.27,12.29,46000.0,12.29,12.3,12.27,12.29,46000.0
2008-12-26 11:30:00,12.27,12.33,12.27,12.32,122000.0,12.27,12.33,12.27,12.32,122000.0
2008-12-26 11:40:00,12.33,12.33,12.31,12.32,45000.0,12.33,12.33,12.31,12.32,45000.0
2008-12-26 11:50:00,12.31,12.34,12.31,12.32,32000.0,12.31,12.34,12.31,12.32,32000.0
2008-12-26 12:00:00,12.33,12.34,12.3,12.32,45000.0,12.33,12.34,12.3,12.32,45000.0
2008-12-26 12:10:00,12.32,12.35,12.31,12.35,60000.0,12.32,12.35,12.31,12.35,60000.0
2008-12-26 12:20:00,12.34,12.36,12.33,12.35,46000.0,12.34,12.36,12.33,12.35,46000.0
2008-12-26 12:30:00,12.35,12.37,12.33,12.37,59000.0,12.35,12.37,12.33,12.37,59000.0
2008-12-26 12:40:00,12.35,12.38,12.35,12.37,59000.0,12.35,12.38,12.35,12.37,59000.0
2008-12-26 12:50:00,12.36,12.38,12.33,12.33,276000.0,12.36,12.38,12.33,12.33,276000.0
2008-12-26 13:00:00,12.33,12.34,12.31,12.33,19000.0,12.33,12.34,12.31,12.33,19000.0
2008-12-26 13:10:00,12.33,12.33,12.32,12.33,16000.0,12.33,12.33,12.32,12.33,16000.0
2008-12-26 13:20:00,12.33,12.33,12.31,12.32,39000.0,12.33,12.33,12.31,12.32,39000.0
2008-12-26 13:30:00,12.33,12.35,12.33,12.34,57000.0,12.33,12.35,12.33,12.34,57000.0
2008-12-26 13:40:00,12.34,12.34,12.31,12.33,87000.0,12.34,12.34,12.31,12.33,87000.0
2008-12-26 13:50:00,12.33,12.33,12.33,12.33,17000.0,12.33,12.33,12.33,12.33,17000.0
2008-12-26 14:00:00,12.33,12.34,12.32,12.34,30000.0,12.33,12.34,12.32,12.34,30000.0
2008-12-26 14:10:00,12.33,12.35,12.33,12.34,35000.0,12.33,12.35,12.33,12.34,35000.0
2008-12-26 14:20:00,12.34,12.37,12.34,12.37,51000.0,12.34,12.37,12.34,12.37,51000.0
2008-12-26 14:30:00,12.36,12.38,12.35,12.38,104000.0,12.36,12.38,12.35,12.38,104000.0
2008-12-26 14:40:00,12.38,12.44,12.38,12.42,83000.0,12.38,12.44,12.38,12.42,83000.0
2008-12-26 14:50:00,12.43,12.44,12.39,12.42,101000.0,12.43,12.44,12.39,12.42,101000.0
2008-12-26 15:00:00,12.41,12.41,12.37,12.39,161000.0,12.41,12.41,12.37,12.39,161000.0
2008-12-26 15:10:00,12.38,12.41,12.38,12.41,32000.0,12.38,12.41,12.38,12.41,32000.0
2008-12-26 15:20:00,12.41,12.45,12.41,12.45,99000.0,12.41,12.45,12.41,12.45,99000.0
2008-12-26 15:30:00,12.44,12.45,12.4,12.4,140000.0,12.44,12.45,12.4,12.4,140000.0
2008-12-26 15:40:00,12.42,12.44,12.4,12.43,125000.0,12.42,12.44,12.4,12.43,125000.0
2008-12-26 15:50:00,12.43,12.43,12.36,12.4,303000.0,12.43,12.43,12.36,12.4,303000.0
2008-12-29 09:30:00,12.5,12.7,12.5,12.55,703000.0,12.5,12.7,12.5,12.55,703000.0
2008-12-29 09:40:00,12.55,12.62,12.42,12.52,376000.0,12.55,12.62,12.42,12.52,376000.0
2008-12-29 09:50:00,12.55,12.6,12.52,12.55,108000.0,12.55,12.6,12.52,12.55,108000.0
2008-12-29 10:00:00,12.54,12.56,12.39,12.4,520000.0,12.54,12.56,12.39,12.4,520000.0
2008-12-29 10:10:00,12.4,12.4,12.15,12.17,527000.0,12.4,12.4,12.15,12.17,527000.0
2008-12-29 10:20:00,12.16,12.17,12.02,12.06,793000.0,12.16,12.17,12.02,12.06,793000.0
2008-12-29 10:30:00,12.06,12.12,12.03,12.11,680000.0,12.06,12.12,12.03,12.11,680000.0
2008-12-29 10:40:00,12.1,12.13,12.07,12.13,229000.0,12.1,12.13,12.07,12.13,229000.0
2008-12-29 10:50:00,12.1,12.14,12.09,12.13,437000.0,12.1,12.14,12.09,12.13,437000.0
2008-12-29 11:00:00,12.13,12.15,12.08,12.09,522000.0,12.13,12.15,12.08,12.09,522000.0
2008-12-29 11:10:00,12.09,12.13,12.08,12.13,174000.0,12.09,12.13,12.08,12.13,174000.0
2008-12-29 11:20:00,12.11,12.14,12.1,12.12,80000.0,12.11,12.14,12.1,12.12,80000.0
2008-12-29 11:30:00,12.13,12.16,12.11,12.15,168000.0,12.13,12.16,12.11,12.15,168000.0
2008-12-29 11:40:00,12.15,12.16,12.09,12.11,269000.0,12.15,12.16,12.09,12.11,269000.0
2008-12-29 11:50:00,12.11,12.11,12.07,12.1,276000.0,12.11,12.11,12.07,12.1,276000.0
2008-12-29 12:00:00,12.1,12.15,12.1,12.14,369000.0,12.1,12.15,12.1,12.14,369000.0
2008-12-29 12:10:00,12.13,12.16,12.13,12.15,307000.0,12.13,12.16,12.13,12.15,307000.0
2008-12-29 12:20:00,12.16,12.16,12.12,12.13,719000.0,12.16,12.16,12.12,12.13,719000.0
2008-12-29 12:30:00,12.13,12.13,12.1,12.13,319000.0,12.13,12.13,12.1,12.13,319000.0
2008-12-29 12:40:00,12.11,12.13,12.08,12.08,83000.0,12.11,12.13,12.08,12.08,83000.0
2008-12-29 12:50:00,12.09,12.12,12.08,12.08,519000.0,12.09,12.12,12.08,12.08,519000.0
2008-12-29 13:00:00,12.07,12.07,12.01,12.05,234000.0,12.07,12.07,12.01,12.05,234000.0
2008-12-29 13:10:00,12.04,12.05,12.01,12.01,86000.0,12.04,12.05,12.01,12.01,86000.0
2008-12-29 13:20:00,12.02,12.06,12.02,12.06,74000.0,12.02,12.06,12.02,12.06,74000.0
2008-12-29 13:30:00,12.05,12.07,12.04,12.05,74000.0,12.05,12.07,12.04,12.05,74000.0
2008-12-29 13:40:00,12.07,12.11,12.07,12.11,98000.0,12.07,12.11,12.07,12.11,98000.0
2008-12-29 13:50:00,12.08,12.13,12.08,12.1,145000.0,12.08,12.13,12.08,12.1,145000.0
2008-12-29 14:00:00,12.08,12.1,12.05,12.05,238000.0,12.08,12.1,12.05,12.05,238000.0
2008-12-29 14:10:00,12.06,12.06,12.03,12.06,181000.0,12.06,12.06,12.03,12.06,181000.0
2008-12-29 14:20:00,12.07,12.12,12.06,12.12,333000.0,12.07,12.12,12.06,12.12,333000.0
2008-12-29 14:30:00,12.12,12.12,12.09,12.11,268000.0,12.12,12.12,12.09,12.11,268000.0
2008-12-29 14:40:00,12.12,12.12,12.09,12.1,152000.0,12.12,12.12,12.09,12.1,152000.0
2008-12-29 14:50:00,12.11,12.15,12.11,12.13,293000.0,12.11,12.15,12.11,12.13,293000.0
2008-12-29 15:00:00,12.12,12.18,12.11,12.16,216000.0,12.12,12.18,12.11,12.16,216000.0
2008-12-29 15:10:00,12.16,12.16,12.1,12.1,226000.0,12.16,12.16,12.1,12.1,226000.0
2008-12-29 15:20:00,12.11,12.17,12.11,12.15,125000.0,12.11,12.17,12.11,12.15,125000.0
2008-12-29 15:30:00,12.14,12.17,12.12,12.14,163000.0,12.14,12.17,12.12,12.14,163000.0
2008-12-29 15:40:00,12.14,12.18,12.12,12.17,235000.0,12.14,12.18,12.12,12.17,235000.0
2008-12-29 15:50:00,12.18,12.2,12.16,12.18,738000.0,12.18,12.2,12.16,12.18,738000.0
2008-12-30 09:30:00,12.3,12.48,12.2,12.41,656000.0,12.3,12.48,12.2,12.41,656000.0
2008-12-30 09:40:00,12.38,12.41,12.35,12.37,172000.0,12.38,12.41,12.35,12.37,172000.0
2008-12-30 09:50:00,12.38,12.4,12.3,12.33,339000.0,12.38,12.4,12.3,12.33,339000.0
2008-12-30 10:00:00,12.31,12.4,12.3,12.38,320000.0,12.31,12.4,12.3,12.38,320000.0
2008-12-30 10:10:00,12.39,12.52,12.38,12.52,666000.0,12.39,12.52,12.38,12.52,666000.0
2008-12-30 10:20:00,12.52,12.55,12.49,12.5,580000.0,12.52,12.55,12.49,12.5,580000.0
2008-12-30 10:30:00,12.51,12.53,12.45,12.49,232000.0,12.51,12.53,12.45,12.49,232000.0
2008-12-30 10:40:00,12.49,12.49,12.45,12.45,153000.0,12.49,12.49,12.45,12.45,153000.0
2008-12-30 10:50:00,12.47,12.5,12.46,12.5,133000.0,12.47,12.5,12.46,12.5,133000.0
2008-12-30 11:00:00,12.5,12.51,12.46,12.48,1117000.0,12.5,12.51,12.46,12.48,1117000.0
2008-12-30 11:10:00,12.48,12.52,12.47,12.51,247000.0,12.48,12.52,12.47,12.51,247000.0
2008-12-30 11:20:00,12.5,12.55,12.5,12.53,236000.0,12.5,12.55,12.5,12.53,236000.0
2008-12-30 11:30:00,12.53,12.63,12.53,12.63,464000.0,12.53,12.63,12.53,12.63,464000.0
2008-12-30 11:40:00,12.63,12.65,12.6,12.63,316000.0,12.63,12.65,12.6,12.63,316000.0
2008-12-30 11:50:00,12.62,12.67,12.6,12.6,170000.0,12.62,12.67,12.6,12.6,170000.0
2008-12-30 12:00:00,12.62,12.64,12.59,12.59,223000.0,12.62,12.64,12.59,12.59,223000.0
2008-12-30 12:10:00,12.59,12.62,12.56,12.61,205000.0,12.59,12.62,12.56,12.61,205000.0
2008-12-30 12:20:00,12.62,12.63,12.6,12.61,54000.0,12.62,12.63,12.6,12.61,54000.0
2008-12-30 12:30:00,12.61,12.63,12.59,12.6,555000.0,12.61,12.63,12.59,12.6,555000.0
2008-12-30 12:40:00,12.61,12.63,12.56,12.59,231000.0,12.61,12.63,12.56,12.59,231000.0
2008-12-30 12:50:00,12.6,12.62,12.58,12.6,152000.0,12.6,12.62,12.58,12.6,152000.0
2008-12-30 13:00:00,12.6,12.61,12.58,12.61,52000.0,12.6,12.61,12.58,12.61,52000.0
2008-12-30 13:10:00,12.59,12.61,12.55,12.58,140000.0,12.59,12.61,12.55,12.58,140000.0
2008-12-30 13:20:00,12.57,12.6,12.56,12.58,95000.0,12.57,12.6,12.56,12.58,95000.0
2008-12-30 13:30:00,12.59,12.6,12.57,12.59,683000.0,12.59,12.6,12.57,12.59,683000.0
2008-12-30 13:40:00,12.59,12.61,12.56,12.61,618000.0,12.59,12.61,12.56,12.61,618000.0
2008-12-30 13:50:00,12.6,12.62,12.57,12.57,583000.0,12.6,12.62,12.57,12.57,583000.0
2008-12-30 14:00:00,12.57,12.65,12.56,12.65,394000.0,12.57,12.65,12.56,12.65,394000.0
2008-12-30 14:10:00,12.65,12.65,12.61,12.62,74000.0,12.65,12.65,12.61,12.62,74000.0
2008-12-30 14:20:00,12.63,12.69,12.63,12.66,628000.0,12.63,12.69,12.63,12.66,628000.0
2008-12-30 14:30:00,12.67,12.69,12.64,12.68,170000.0,12.67,12.69,12.64,12.68,170000.0
2008-12-30 14:40:00,12.66,12.68,12.63,12.64,243000.0,12.66,12.68,12.63,12.64,243000.0
2008-12-30 14:50:00,12.63,12.64,12.61,12.62,170000.0,12.63,12.64,12.61,12.62,170000.0
2008-12-30 15:00:00,12.64,12.66,12.62,12.62,135000.0,12.64,12.66,12.62,12.62,135000.0
2008-12-30 15:10:00,12.62,12.63,12.57,12.63,147000.0,12.62,12.63,12.57,12.63,147000.0
2008-12-30 15:20:00,12.6,12.64,12.59,12.6,139000.0,12.6,12.64,12.59,12.6,139000.0
2008-12-30 15:30:00,12.61,12.65,12.61,12.63,150000.0,12.61,12.65,12.61,12.63,150000.0
2008-12-30 15:40:00,12.64,12.66,12.59,12.59,545000.0,12.64,12.66,12.59,12.59,545000.0
2008-12-30 15:50:00,12.6,12.7,12.6,12.69,1220000.0,12.6,12.7,12.6,12.69,1220000.0
2008-12-31 09:30:00,12.79,12.99,12.7,12.92,1250000.0,12.79,12.99,12.7,12.92,1250000.0
2008-12-31 09:40:00,12.9,13.06,12.89,13.02,817000.0,12.9,13.06,12.89,13.02,817000.0
2008-12-31 09:50:00,13.0,13.06,12.96,13.03,775000.0,13.0,13.06,12.96,13.03,775000.0
2008-12-31 10:00:00,13.04,13.19,13.04,13.13,591000.0,13.04,13.19,13.04,13.13,591000.0
2008-12-31 10:10:00,13.11,13.17,13.11,13.15,222000.0,13.11,13.17,13.11,13.15,222000.0
2008-12-31 10:20:00,13.15,13.16,13.09,13.11,441000.0,13.15,13.16,13.09,13.11,441000.0
2008-12-31 10:30:00,13.12,13.13,13.02,13.05,412000.0,13.12,13.13,13.02,13.05,412000.0
2008-12-31 10:40:00,13.06,13.13,13.05,13.09,594000.0,13.06,13.13,13.05,13.09,594000.0
2008-12-31 10:50:00,13.1,13.13,13.07,13.09,626000.0,13.1,13.13,13.07,13.09,626000.0
2008-12-31 11:00:00,13.09,13.14,13.07,13.08,484000.0,13.09,13.14,13.07,13.08,484000.0
2008-12-31 11:10:00,13.08,13.11,13.07,13.09,148000.0,13.08,13.11,13.07,13.09,148000.0
2008-12-31 11:20:00,13.1,13.13,13.09,13.12,180000.0,13.1,13.13,13.09,13.12,180000.0
2008-12-31 11:30:00,13.12,13.15,13.11,13.11,306000.0,13.12,13.15,13.11,13.11,306000.0
2008-12-31 11:40:00,13.12,13.13,13.08,13.11,462000.0,13.12,13.13,13.08,13.11,462000.0
2008-12-31 11:50:00,13.12,13.15,13.1,13.15,637000.0,13.12,13.15,13.1,13.15,637000.0
2008-12-31 12:00:00,13.15,13.17,13.13,13.14,301000.0,13.15,13.17,13.13,13.14,301000.0
2008-12-31 12:10:00,13.13,13.16,13.11,13.12,327000.0,13.13,13.16,13.11,13.12,327000.0
2008-12-31 12:20:00,13.13,13.14,13.11,13.14,104000.0,13.13,13.14,13.11,13.14,104000.0
2008-12-31 12:30:00,13.13,13.14,13.11,13.12,218000.0,13.13,13.14,13.11,13.12,218000.0
2008-12-31 12:40:00,13.12,13.15,13.12,13.15,72000.0,13.12,13.15,13.12,13.15,72000.0
2008-12-31 12:50:00,13.14,13.17,13.12,13.15,183000.0,13.14,13.17,13.12,13.15,183000.0
2008-12-31 13:00:00,13.15,13.19,13.15,13.19,132000.0,13.15,13.19,13.15,13.19,132000.0
2008-12-31 13:10:00,13.18,13.19,13.16,13.17,186000.0,13.18,13.19,13.16,13.17,186000.0
2008-12-31 13:20:00,13.17,13.19,13.15,13.16,280000.0,13.17,13.19,13.15,13.16,280000.0
2008-12-31 13:30:00,13.15,13.18,13.13,13.16,244000.0,13.15,13.18,13.13,13.16,244000.0
2008-12-31 13:40:00,13.16,13.18,13.15,13.16,118000.0,13.16,13.18,13.15,13.16,118000.0
2008-12-31 13:50:00,13.15,13.18,13.13,13.17,134000.0,13.15,13.18,13.13,13.17,134000.0
2008-12-31 14:00:00,13.17,13.18,13.13,13.13,233000.0,13.17,13.18,13.13,13.13,233000.0
2008-12-31 14:10:00,13.14,13.16,13.11,13.12,310000.0,13.14,13.16,13.11,13.12,310000.0
2008-12-31 14:20:00,13.13,13.15,13.11,13.13,147000.0,13.13,13.15,13.11,13.13,147000.0
2008-12-31 14:30:00,13.13,13.15,13.08,13.09,318000.0,13.13,13.15,13.08,13.09,318000.0
2008-12-31 14:40:00,13.1,13.15,13.08,13.1,248000.0,13.1,13.15,13.08,13.1,248000.0
2008-12-31 14:50:00,13.1,13.1,13.04,13.09,374000.0,13.1,13.1,13.04,13.09,374000.0
2008-12-31 15:00:00,13.1,13.17,13.09,13.14,457000.0,13.1,13.17,13.09,13.14,457000.0
2008-12-31 15:10:00,13.13,13.14,13.09,13.11,194000.0,13.13,13.14,13.09,13.11,194000.0
2008-12-31 15:20:00,13.1,13.13,13.05,13.1,337000.0,13.1,13.13,13.05,13.1,337000.0
2008-12-31 15:30:00,13.09,13.14,13.07,13.12,399000.0,13.09,13.14,13.07,13.12,399000.0
2008-12-31 15:40:00,13.12,13.13,13.0,13.05,717000.0,13.12,13.13,13.0,13.05,717000.0
2008-12-31 15:50:00,13.04,13.08,13.0,13.04,1028000.0,13.04,13.08,13.0,13.04,1028000.0
2009-01-02 09:30:00,13.2,13.38,13.19,13.28,521000.0,13.2,13.38,13.19,13.28,521000.0
2009-01-02 09:40:00,13.28,13.3,13.25,13.25,267000.0,13.28,13.3,13.25,13.25,267000.0
2009-01-02 09:50:00,13.26,13.26,13.06,13.1,654000.0,13.26,13.26,13.06,13.1,654000.0
2009-01-02 10:00:00,13.08,13.14,13.01,13.06,498000.0,13.08,13.14,13.01,13.06,498000.0
2009-01-02 10:10:00,13.07,13.1,13.02,13.07,452000.0,13.07,13.1,13.02,13.07,452000.0
2009-01-02 10:20:00,13.08,13.09,13.0,13.04,449000.0,13.08,13.09,13.0,13.04,449000.0
2009-01-02 10:30:00,13.02,13.08,13.01,13.08,657000.0,13.02,13.08,13.01,13.08,657000.0
2009-01-02 10:40:00,13.07,13.13,13.02,13.04,504000.0,13.07,13.13,13.02,13.04,504000.0
2009-01-02 10:50:00,13.04,13.12,13.01,13.12,709000.0,13.04,13.12,13.01,13.12,709000.0
2009-01-02 11:00:00,13.12,13.19,13.1,13.18,747000.0,13.12,13.19,13.1,13.18,747000.0
2009-01-02 11:10:00,13.19,13.24,13.13,13.19,352000.0,13.19,13.24,13.13,13.19,352000.0
2009-01-02 11:20:00,13.17,13.3,13.17,13.28,448000.0,13.17,13.3,13.17,13.28,448000.0
2009-01-02 11:30:00,13.28,13.37,13.27,13.3,511000.0,13.28,13.37,13.27,13.3,511000.0
2009-01-02 11:40:00,13.3,13.34,13.26,13.27,338000.0,13.3,13.34,13.26,13.27,338000.0
2009-01-02 11:50:00,13.27,13.28,13.21,13.24,265000.0,13.27,13.28,13.21,13.24,265000.0
2009-01-02 12:00:00,13.24,13.28,13.22,13.27,304000.0,13.24,13.28,13.22,13.27,304000.0
2009-01-02 12:10:00,13.27,13.33,13.26,13.29,138000.0,13.27,13.33,13.26,13.29,138000.0
2009-01-02 12:20:00,13.28,13.31,13.28,13.29,112000.0,13.28,13.31,13.28,13.29,112000.0
2009-01-02 12:30:00,13.3,13.31,13.23,13.28,1107000.0,13.3,13.31,13.23,13.28,1107000.0
2009-01-02 12:40:00,13.28,13.33,13.27,13.3,405000.0,13.28,13.33,13.27,13.3,405000.0
2009-01-02 12:50:00,13.28,13.29,13.24,13.26,347000.0,13.28,13.29,13.24,13.26,347000.0
2009-01-02 13:00:00,13.25,13.4,13.23,13.4,766000.0,13.25,13.4,13.23,13.4,766000.0
2009-01-02 13:10:00,13.4,13.42,13.38,13.41,334000.0,13.4,13.42,13.38,13.41,334000.0
2009-01-02 13:20:00,13.41,13.47,13.39,13.46,255000.0,13.41,13.47,13.39,13.46,255000.0
2009-01-02 13:30:00,13.46,13.48,13.43,13.44,227000.0,13.46,13.48,13.43,13.44,227000.0
2009-01-02 13:40:00,13.44,13.48,13.43,13.48,220000.0,13.44,13.48,13.43,13.48,220000.0
2009-01-02 13:50:00,13.47,13.47,13.39,13.4,153000.0,13.47,13.47,13.39,13.4,153000.0
2009-01-02 14:00:00,13.4,13.41,13.33,13.36,346000.0,13.4,13.41,13.33,13.36,346000.0
2009-01-02 14:10:00,13.36,13.42,13.34,13.41,106000.0,13.36,13.42,13.34,13.41,106000.0
2009-01-02 14:20:00,13.41,13.44,13.38,13.44,303000.0,13.41,13.44,13.38,13.44,303000.0
2009-01-02 14:30:00,13.44,13.49,13.43,13.45,245000.0,13.44,13.49,13.43,13.45,245000.0
2009-01-02 14:40:00,13.45,13.48,13.45,13.46,148000.0,13.45,13.48,13.45,13.46,148000.0
2009-01-02 14:50:00,13.45,13.49,13.45,13.48,196000.0,13.45,13.49,13.45,13.48,196000.0
2009-01-02 15:00:00,13.47,13.5,13.46,13.48,346000.0,13.47,13.5,13.46,13.48,346000.0
2009-01-02 15:10:00,13.49,13.5,13.48,13.49,238000.0,13.49,13.5,13.48,13.49,238000.0
2009-01-02 15:20:00,13.49,13.53,13.47,13.51,321000.0,13.49,13.53,13.47,13.51,321000.0
2009-01-02 15:30:00,13.5,13.58,13.5,13.58,470000.0,13.5,13.58,13.5,13.58,470000.0
2009-01-02 15:40:00,13.57,13.6,13.53,13.53,553000.0,13.57,13.6,13.53,13.53,553000.0
2009-01-02 15:50:00,13.55,13.57,13.5,13.52,916000.0,13.55,13.57,13.5,13.52,916000.0
2009-01-05 09:30:00,13.18,13.4,13.02,13.17,1324000.0,13.18,13.4,13.02,13.17,1324000.0
2009-01-05 09:40:00,13.17,13.3,13.15,13.21,493000.0,13.17,13.3,13.15,13.21,493000.0
2009-01-05 09:50:00,13.19,13.19,13.08,13.09,711000.0,13.19,13.19,13.08,13.09,711000.0
2009-01-05 10:00:00,13.11,13.18,13.06,13.15,516000.0,13.11,13.18,13.06,13.15,516000.0
2009-01-05 10:10:00,13.17,13.27,13.16,13.2,321000.0,13.17,13.27,13.16,13.2,321000.0
2009-01-05 10:20:00,13.21,13.49,13.21,13.47,756000.0,13.21,13.49,13.21,13.47,756000.0
2009-01-05 10:30:00,13.46,13.76,13.42,13.75,1095000.0,13.46,13.76,13.42,13.75,1095000.0
2009-01-05 10:40:00,13.76,13.79,13.7,13.76,1023000.0,13.76,13.79,13.7,13.76,1023000.0
2009-01-05 10:50:00,13.76,13.76,13.63,13.64,760000.0,13.76,13.76,13.63,13.64,760000.0
2009-01-05 11:00:00,13.63,13.67,13.56,13.67,461000.0,13.63,13.67,13.56,13.67,461000.0
2009-01-05 11:10:00,13.66,13.69,13.57,13.6,458000.0,13.66,13.69,13.57,13.6,458000.0
2009-01-05 11:20:00,13.6,13.62,13.5,13.54,765000.0,13.6,13.62,13.5,13.54,765000.0
2009-01-05 11:30:00,13.52,13.62,13.5,13.59,247000.0,13.52,13.62,13.5,13.59,247000.0
2009-01-05 11:40:00,13.59,13.64,13.58,13.64,120000.0,13.59,13.64,13.58,13.64,120000.0
2009-01-05 11:50:00,13.65,13.65,13.58,13.63,416000.0,13.65,13.65,13.58,13.63,416000.0
2009-01-05 12:00:00,13.61,13.68,13.6,13.68,359000.0,13.61,13.68,13.6,13.68,359000.0
2009-01-05 12:10:00,13.68,13.74,13.64,13.72,454000.0,13.68,13.74,13.64,13.72,454000.0
2009-01-05 12:20:00,13.73,13.74,13.65,13.7,651000.0,13.73,13.74,13.65,13.7,651000.0
2009-01-05 12:30:00,13.69,13.72,13.64,13.69,441000.0,13.69,13.72,13.64,13.69,441000.0
2009-01-05 12:40:00,13.66,13.73,13.66,13.68,333000.0,13.66,13.73,13.66,13.68,333000.0
2009-01-05 12:50:00,13.68,13.72,13.66,13.71,136000.0,13.68,13.72,13.66,13.71,136000.0
2009-01-05 13:00:00,13.69,13.77,13.69,13.73,243000.0,13.69,13.77,13.69,13.73,243000.0
2009-01-05 13:10:00,13.72,13.77,13.7,13.75,518000.0,13.72,13.77,13.7,13.75,518000.0
2009-01-05 13:20:00,13.74,13.8,13.74,13.77,404000.0,13.74,13.8,13.74,13.77,404000.0
2009-01-05 13:30:00,13.78,13.84,13.67,13.72,588000.0,13.78,13.84,13.67,13.72,588000.0
2009-01-05 13:40:00,13.72,13.77,13.67,13.73,272000.0,13.72,13.77,13.67,13.73,272000.0
2009-01-05 13:50:00,13.74,13.93,13.73,13.91,758000.0,13.74,13.93,13.73,13.91,758000.0
2009-01-05 14:00:00,13.92,14.0,13.89,13.92,703000.0,13.92,14.0,13.89,13.92,703000.0
2009-01-05 14:10:00,13.93,13.94,13.83,13.83,513000.0,13.93,13.94,13.83,13.83,513000.0
2009-01-05 14:20:00,13.84,13.9,13.8,13.85,471000.0,13.84,13.9,13.8,13.85,471000.0
2009-01-05 14:30:00,13.84,13.84,13.77,13.82,479000.0,13.84,13.84,13.77,13.82,479000.0
2009-01-05 14:40:00,13.83,13.85,13.7,13.74,786000.0,13.83,13.85,13.7,13.74,786000.0
2009-01-05 14:50:00,13.73,13.78,13.65,13.77,670000.0,13.73,13.78,13.65,13.77,670000.0
2009-01-05 15:00:00,13.76,13.95,13.76,13.91,787000.0,13.76,13.95,13.76,13.91,787000.0
2009-01-05 15:10:00,13.9,13.93,13.6,13.67,1370000.0,13.9,13.93,13.6,13.67,1370000.0
2009-01-05 15:20:00,13.67,13.73,13.61,13.65,721000.0,13.67,13.73,13.61,13.65,721000.0
2009-01-05 15:30:00,13.64,13.84,13.57,13.78,1194000.0,13.64,13.84,13.57,13.78,1194000.0
2009-01-05 15:40:00,13.78,13.85,13.71,13.71,480000.0,13.78,13.85,13.71,13.71,480000.0
2009-01-05 15:50:00,13.74,13.81,13.73,13.78,642000.0,13.74,13.81,13.73,13.78,642000.0
2009-01-06 09:30:00,13.85,13.94,13.56,13.69,1475000.0,13.85,13.94,13.56,13.69,1475000.0
2009-01-06 09:40:00,13.69,13.82,13.58,13.7,1226000.0,13.69,13.82,13.58,13.7,1226000.0
2009-01-06 09:50:00,13.7,13.8,13.6,13.79,1507000.0,13.7,13.8,13.6,13.79,1507000.0
2009-01-06 10:00:00,13.8,13.88,13.78,13.87,1167000.0,13.8,13.88,13.78,13.87,1167000.0
2009-01-06 10:10:00,13.87,13.88,13.65,13.68,961000.0,13.87,13.88,13.65,13.68,961000.0
2009-01-06 10:20:00,13.65,13.66,13.5,13.54,1171000.0,13.65,13.66,13.5,13.54,1171000.0
2009-01-06 10:30:00,13.54,13.66,13.54,13.65,864000.0,13.54,13.66,13.54,13.65,864000.0
2009-01-06 10:40:00,13.64,13.69,13.42,13.42,888000.0,13.64,13.69,13.42,13.42,888000.0
2009-01-06 10:50:00,13.42,13.49,13.37,13.43,940000.0,13.42,13.49,13.37,13.43,940000.0
2009-01-06 11:00:00,13.41,13.42,13.34,13.35,906000.0,13.41,13.42,13.34,13.35,906000.0
2009-01-06 11:10:00,13.35,13.44,13.35,13.44,365000.0,13.35,13.44,13.35,13.44,365000.0
2009-01-06 11:20:00,13.45,13.48,13.41,13.41,303000.0,13.45,13.48,13.41,13.41,303000.0
2009-01-06 11:30:00,13.41,13.47,13.41,13.45,483000.0,13.41,13.47,13.41,13.45,483000.0
2009-01-06 11:40:00,13.46,13.53,13.45,13.52,476000.0,13.46,13.53,13.45,13.52,476000.0
2009-01-06 11:50:00,13.53,13.56,13.51,13.53,303000.0,13.53,13.56,13.51,13.53,303000.0
2009-01-06 12:00:00,13.54,13.66,13.51,13.66,678000.0,13.54,13.66,13.51,13.66,678000.0
2009-01-06 12:10:00,13.66,13.74,13.65,13.72,530000.0,13.66,13.74,13.65,13.72,530000.0
2009-01-06 12:20:00,13.71,13.71,13.61,13.62,341000.0,13.71,13.71,13.61,13.62,341000.0
2009-01-06 12:30:00,13.64,13.68,13.61,13.65,416000.0,13.64,13.68,13.61,13.65,416000.0
2009-01-06 12:40:00,13.66,13.7,13.65,13.68,354000.0,13.66,13.7,13.65,13.68,354000.0
2009-01-06 12:50:00,13.68,13.69,13.65,13.67,186000.0,13.68,13.69,13.65,13.67,186000.0
2009-01-06 13:00:00,13.66,13.68,13.56,13.6,504000.0,13.66,13.68,13.56,13.6,504000.0
2009-01-06 13:10:00,13.58,13.6,13.47,13.49,325000.0,13.58,13.6,13.47,13.49,325000.0
2009-01-06 13:20:00,13.49,13.53,13.47,13.52,279000.0,13.49,13.53,13.47,13.52,279000.0
2009-01-06 13:30:00,13.51,13.52,13.44,13.47,452000.0,13.51,13.52,13.44,13.47,452000.0
2009-01-06 13:40:00,13.47,13.54,13.45,13.53,225000.0,13.47,13.54,13.45,13.53,225000.0
2009-01-06 13:50:00,13.52,13.54,13.47,13.48,475000.0,13.52,13.54,13.47,13.48,475000.0
2009-01-06 14:00:00,13.47,13.51,13.42,13.51,390000.0,13.47,13.51,13.42,13.51,390000.0
2009-01-06 14:10:00,13.52,13.61,13.5,13.56,607000.0,13.52,13.61,13.5,13.56,607000.0
2009-01-06 14:20:00,13.59,13.6,13.52,13.59,557000.0,13.59,13.6,13.52,13.59,557000.0
2009-01-06 14:30:00,13.59,13.72,13.57,13.69,751000.0,13.59,13.72,13.57,13.69,751000.0
2009-01-06 14:40:00,13.69,13.85,13.63,13.83,938000.0,13.69,13.85,13.63,13.83,938000.0
2009-01-06 14:50:00,13.84,13.9,13.79,13.9,644000.0,13.84,13.9,13.79,13.9,644000.0
2009-01-06 15:00:00,13.9,13.93,13.81,13.85,974000.0,13.9,13.93,13.81,13.85,974000.0
2009-01-06 15:10:00,13.85,13.85,13.63,13.66,969000.0,13.85,13.85,13.63,13.66,969000.0
2009-01-06 15:20:00,13.66,13.67,13.55,13.64,651000.0,13.66,13.67,13.55,13.64,651000.0
2009-01-06 15:30:00,13.63,13.71,13.56,13.59,666000.0,13.63,13.71,13.56,13.59,666000.0
2009-01-06 15:40:00,13.6,13.66,13.55,13.59,960000.0,13.6,13.66,13.55,13.59,960000.0
2009-01-06 15:50:00,13.59,13.62,13.52,13.53,766000.0,13.59,13.62,13.52,13.53,766000.0
2009-01-07 09:30:00,13.27,13.27,12.73,12.81,1977000.0,13.27,13.27,12.73,12.81,1977000.0
2009-01-07 09:40:00,12.82,12.98,12.8,12.88,882000.0,12.82,12.98,12.8,12.88,882000.0
2009-01-07 09:50:00,12.88,12.99,12.87,12.92,683000.0,12.88,12.99,12.87,12.92,683000.0
2009-01-07 10:00:00,12.91,12.91,12.78,12.8,590000.0,12.91,12.91,12.78,12.8,590000.0
2009-01-07 10:10:00,12.81,12.84,12.65,12.69,1038000.0,12.81,12.84,12.65,12.69,1038000.0
2009-01-07 10:20:00,12.69,12.78,12.67,12.73,419000.0,12.69,12.78,12.67,12.73,419000.0
2009-01-07 10:30:00,12.72,12.74,12.61,12.65,765000.0,12.72,12.74,12.61,12.65,765000.0
2009-01-07 10:40:00,12.65,12.68,12.55,12.64,891000.0,12.65,12.68,12.55,12.64,891000.0
2009-01-07 10:50:00,12.64,12.64,12.54,12.59,498000.0,12.64,12.64,12.54,12.59,498000.0
2009-01-07 11:00:00,12.57,12.71,12.55,12.69,687000.0,12.57,12.71,12.55,12.69,687000.0
2009-01-07 11:10:00,12.69,12.74,12.62,12.63,555000.0,12.69,12.74,12.62,12.63,555000.0
2009-01-07 11:20:00,12.62,12.67,12.6,12.63,350000.0,12.62,12.67,12.6,12.63,350000.0
2009-01-07 11:30:00,12.61,12.7,12.6,12.67,398000.0,12.61,12.7,12.6,12.67,398000.0
2009-01-07 11:40:00,12.66,12.74,12.63,12.7,389000.0,12.66,12.74,12.63,12.7,389000.0
2009-01-07 11:50:00,12.71,12.71,12.66,12.66,360000.0,12.71,12.71,12.66,12.66,360000.0
2009-01-07 12:00:00,12.66,12.68,12.63,12.65,205000.0,12.66,12.68,12.63,12.65,205000.0
2009-01-07 12:10:00,12.67,12.7,12.67,12.67,138000.0,12.67,12.7,12.67,12.67,138000.0
2009-01-07 12:20:00,12.67,12.69,12.61,12.64,119000.0,12.67,12.69,12.61,12.64,119000.0
2009-01-07 12:30:00,12.63,12.65,12.6,12.62,178000.0,12.63,12.65,12.6,12.62,178000.0
2009-01-07 12:40:00,12.64,12.64,12.6,12.61,180000.0,12.64,12.64,12.6,12.61,180000.0
2009-01-07 12:50:00,12.61,12.63,12.58,12.58,243000.0,12.61,12.63,12.58,12.58,243000.0
2009-01-07 13:00:00,12.59,12.6,12.55,12.56,375000.0,12.59,12.6,12.55,12.56,375000.0
2009-01-07 13:10:00,12.56,12.65,12.55,12.63,240000.0,12.56,12.65,12.55,12.63,240000.0
2009-01-07 13:20:00,12.62,12.62,12.57,12.58,204000.0,12.62,12.62,12.57,12.58,204000.0
2009-01-07 13:30:00,12.58,12.62,12.57,12.6,191000.0,12.58,12.62,12.57,12.6,191000.0
2009-01-07 13:40:00,12.6,12.6,12.5,12.54,492000.0,12.6,12.6,12.5,12.54,492000.0
2009-01-07 13:50:00,12.53,12.56,12.5,12.53,465000.0,12.53,12.56,12.5,12.53,465000.0
2009-01-07 14:00:00,12.52,12.57,12.52,12.57,318000.0,12.52,12.57,12.52,12.57,318000.0
2009-01-07 14:10:00,12.57,12.61,12.55,12.57,303000.0,12.57,12.61,12.55,12.57,303000.0
2009-01-07 14:20:00,12.57,12.59,12.52,12.56,265000.0,12.57,12.59,12.52,12.56,265000.0
2009-01-07 14:30:00,12.56,12.59,12.54,12.57,405000.0,12.56,12.59,12.54,12.57,405000.0
2009-01-07 14:40:00,12.56,12.58,12.53,12.58,415000.0,12.56,12.58,12.53,12.58,415000.0
2009-01-07 14:50:00,12.57,12.61,12.56,12.58,369000.0,12.57,12.61,12.56,12.58,369000.0
2009-01-07 15:00:00,12.58,12.65,12.56,12.58,587000.0,12.58,12.65,12.56,12.58,587000.0
2009-01-07 15:10:00,12.59,12.63,12.57,12.61,366000.0,12.59,12.63,12.57,12.61,366000.0
2009-01-07 15:20:00,12.62,12.68,12.58,12.67,600000.0,12.62,12.68,12.58,12.67,600000.0
2009-01-07 15:30:00,12.65,12.72,12.64,12.65,773000.0,12.65,12.72,12.64,12.65,773000.0
2009-01-07 15:40:00,12.64,12.72,12.63,12.67,491000.0,12.64,12.72,12.63,12.67,491000.0
2009-01-07 15:50:00,12.67,12.74,12.65,12.73,1066000.0,12.67,12.74,12.65,12.73,1066000.0
2009-01-08 09:30:00,12.48,12.6,12.44,12.53,892000.0,12.48,12.6,12.44,12.53,892000.0
2009-01-08 09:40:00,12.51,12.56,12.45,12.45,582000.0,12.51,12.56,12.45,12.45,582000.0
2009-01-08 09:50:00,12.45,12.46,12.33,12.4,797000.0,12.45,12.46,12.33,12.4,797000.0
2009-01-08 10:00:00,12.41,12.48,12.37,12.47,418000.0,12.41,12.48,12.37,12.47,418000.0
2009-01-08 10:10:00,12.47,12.53,12.31,12.33,663000.0,12.47,12.53,12.31,12.33,663000.0
2009-01-08 10:20:00,12.32,12.41,12.32,12.38,317000.0,12.32,12.41,12.32,12.38,317000.0
2009-01-08 10:30:00,12.38,12.47,12.3,12.31,702000.0,12.38,12.47,12.3,12.31,702000.0
2009-01-08 10:40:00,12.32,12.37,12.3,12.34,604000.0,12.32,12.37,12.3,12.34,604000.0
2009-01-08 10:50:00,12.34,12.39,12.23,12.25,918000.0,12.34,12.39,12.23,12.25,918000.0
2009-01-08 11:00:00,12.26,12.38,12.24,12.3,885000.0,12.26,12.38,12.24,12.3,885000.0
2009-01-08 11:10:00,12.3,12.31,12.27,12.29,284000.0,12.3,12.31,12.27,12.29,284000.0
2009-01-08 11:20:00,12.29,12.31,12.25,12.25,546000.0,12.29,12.31,12.25,12.25,546000.0
2009-01-08 11:30:00,12.26,12.27,12.16,12.19,932000.0,12.26,12.27,12.16,12.19,932000.0
2009-01-08 11:40:00,12.18,12.25,12.16,12.19,589000.0,12.18,12.25,12.16,12.19,589000.0
2009-01-08 11:50:00,12.19,12.2,12.06,12.09,808000.0,12.19,12.2,12.06,12.09,808000.0
2009-01-08 12:00:00,12.09,12.16,12.08,12.15,315000.0,12.09,12.16,12.08,12.15,315000.0
2009-01-08 12:10:00,12.15,12.19,12.14,12.14,150000.0,12.15,12.19,12.14,12.14,150000.0
2009-01-08 12:20:00,12.15,12.16,12.08,12.09,323000.0,12.15,12.16,12.08,12.09,323000.0
2009-01-08 12:30:00,12.09,12.09,12.04,12.05,504000.0,12.09,12.09,12.04,12.05,504000.0
2009-01-08 12:40:00,12.05,12.07,12.03,12.06,610000.0,12.05,12.07,12.03,12.06,610000.0
2009-01-08 12:50:00,12.06,12.13,12.06,12.06,435000.0,12.06,12.13,12.06,12.06,435000.0
2009-01-08 13:00:00,12.08,12.1,12.04,12.08,169000.0,12.08,12.1,12.04,12.08,169000.0
2009-01-08 13:10:00,12.08,12.08,12.03,12.03,261000.0,12.08,12.08,12.03,12.03,261000.0
2009-01-08 13:20:00,12.04,12.08,12.04,12.05,230000.0,12.04,12.08,12.04,12.05,230000.0
2009-01-08 13:30:00,12.06,12.08,12.04,12.06,279000.0,12.06,12.08,12.04,12.06,279000.0
2009-01-08 13:40:00,12.07,12.17,12.07,12.13,443000.0,12.07,12.17,12.07,12.13,443000.0
2009-01-08 13:50:00,12.13,12.15,12.12,12.14,188000.0,12.13,12.15,12.12,12.14,188000.0
2009-01-08 14:00:00,12.15,12.28,12.14,12.27,607000.0,12.15,12.28,12.14,12.27,607000.0
2009-01-08 14:10:00,12.28,12.34,12.22,12.31,978000.0,12.28,12.34,12.22,12.31,978000.0
2009-01-08 14:20:00,12.32,12.35,12.28,12.29,677000.0,12.32,12.35,12.28,12.29,677000.0
2009-01-08 14:30:00,12.29,12.31,12.22,12.3,393000.0,12.29,12.31,12.22,12.3,393000.0
2009-01-08 14:40:00,12.29,12.45,12.29,12.42,798000.0,12.29,12.45,12.29,12.42,798000.0
2009-01-08 14:50:00,12.43,12.54,12.43,12.47,1019000.0,12.43,12.54,12.43,12.47,1019000.0
2009-01-08 15:00:00,12.47,12.53,12.43,12.43,579000.0,12.47,12.53,12.43,12.43,579000.0
2009-01-08 15:10:00,12.43,12.47,12.35,12.45,690000.0,12.43,12.47,12.35,12.45,690000.0
2009-01-08 15:20:00,12.45,12.46,12.41,12.41,304000.0,12.45,12.46,12.41,12.41,304000.0
2009-01-08 15:30:00,12.42,12.44,12.39,12.42,520000.0,12.42,12.44,12.39,12.42,520000.0
2009-01-08 15:40:00,12.4,12.47,12.4,12.44,572000.0,12.4,12.47,12.4,12.44,572000.0
2009-01-08 15:50:00,12.45,12.5,12.42,12.47,726000.0,12.45,12.5,12.42,12.47,726000.0
2009-01-09 09:30:00,12.6,12.69,12.2,12.23,1078000.0,12.6,12.69,12.2,12.23,1078000.0
2009-01-09 09:40:00,12.21,12.38,12.13,12.15,840000.0,12.21,12.38,12.13,12.15,840000.0
2009-01-09 09:50:00,12.13,12.15,11.87,11.95,1575000.0,12.13,12.15,11.87,11.95,1575000.0
2009-01-09 10:00:00,11.96,12.19,11.93,12.15,1073000.0,11.96,12.19,11.93,12.15,1073000.0
2009-01-09 10:10:00,12.14,12.2,12.04,12.05,684000.0,12.14,12.2,12.04,12.05,684000.0
2009-01-09 10:20:00,12.04,12.1,12.02,12.03,322000.0,12.04,12.1,12.02,12.03,322000.0
2009-01-09 10:30:00,12.04,12.18,12.03,12.13,413000.0,12.04,12.18,12.03,12.13,413000.0
2009-01-09 10:40:00,12.13,12.14,12.07,12.14,203000.0,12.13,12.14,12.07,12.14,203000.0
2009-01-09 10:50:00,12.13,12.17,12.11,12.15,264000.0,12.13,12.17,12.11,12.15,264000.0
2009-01-09 11:00:00,12.15,12.2,12.12,12.19,258000.0,12.15,12.2,12.12,12.19,258000.0
2009-01-09 11:10:00,12.2,12.2,12.13,12.14,187000.0,12.2,12.2,12.13,12.14,187000.0
2009-01-09 11:20:00,12.16,12.24,12.16,12.19,374000.0,12.16,12.24,12.16,12.19,374000.0
2009-01-09 11:30:00,12.19,12.21,12.18,12.21,99000.0,12.19,12.21,12.18,12.21,99000.0
2009-01-09 11:40:00,12.21,12.21,12.13,12.16,154000.0,12.21,12.21,12.13,12.16,154000.0
2009-01-09 11:50:00,12.16,12.21,12.14,12.2,101000.0,12.16,12.21,12.14,12.2,101000.0
2009-01-09 12:00:00,12.21,12.27,12.19,12.27,181000.0,12.21,12.27,12.19,12.27,181000.0
2009-01-09 12:10:00,12.28,12.3,12.19,12.2,181000.0,12.28,12.3,12.19,12.2,181000.0
2009-01-09 12:20:00,12.2,12.22,12.17,12.18,183000.0,12.2,12.22,12.17,12.18,183000.0
2009-01-09 12:30:00,12.17,12.18,12.13,12.13,153000.0,12.17,12.18,12.13,12.13,153000.0
2009-01-09 12:40:00,12.13,12.14,12.11,12.14,128000.0,12.13,12.14,12.11,12.14,128000.0
2009-01-09 12:50:00,12.15,12.19,12.14,12.15,115000.0,12.15,12.19,12.14,12.15,115000.0
2009-01-09 13:00:00,12.15,12.23,12.14,12.18,153000.0,12.15,12.23,12.14,12.18,153000.0
2009-01-09 13:10:00,12.19,12.22,12.15,12.18,86000.0,12.19,12.22,12.15,12.18,86000.0
2009-01-09 13:20:00,12.19,12.2,12.16,12.17,82000.0,12.19,12.2,12.16,12.17,82000.0
2009-01-09 13:30:00,12.16,12.18,12.13,12.18,246000.0,12.16,12.18,12.13,12.18,246000.0
2009-01-09 13:40:00,12.18,12.24,12.18,12.21,128000.0,12.18,12.24,12.18,12.21,128000.0
2009-01-09 13:50:00,12.22,12.22,12.17,12.19,73000.0,12.22,12.22,12.17,12.19,73000.0
2009-01-09 14:00:00,12.2,12.22,12.19,12.22,134000.0,12.2,12.22,12.19,12.22,134000.0
2009-01-09 14:10:00,12.21,12.26,12.2,12.26,110000.0,12.21,12.26,12.2,12.26,110000.0
2009-01-09 14:20:00,12.26,12.27,12.21,12.22,178000.0,12.26,12.27,12.21,12.22,178000.0
2009-01-09 14:30:00,12.22,12.29,12.22,12.26,273000.0,12.22,12.29,12.22,12.26,273000.0
2009-01-09 14:40:00,12.27,12.29,12.22,12.25,148000.0,12.27,12.29,12.22,12.25,148000.0
2009-01-09 14:50:00,12.25,12.28,12.24,12.26,168000.0,12.25,12.28,12.24,12.26,168000.0
2009-01-09 15:00:00,12.25,12.26,12.15,12.15,417000.0,12.25,12.26,12.15,12.15,417000.0
2009-01-09 15:10:00,12.15,12.16,12.1,12.12,424000.0,12.15,12.16,12.1,12.12,424000.0
2009-01-09 15:20:00,12.12,12.15,12.1,12.13,658000.0,12.12,12.15,12.1,12.13,658000.0
2009-01-09 15:30:00,12.13,12.16,12.12,12.13,548000.0,12.13,12.16,12.12,12.13,548000.0
2009-01-09 15:40:00,12.13,12.15,12.08,12.09,918000.0,12.13,12.15,12.08,12.09,918000.0
2009-01-09 15:50:00,12.09,12.13,12.02,12.07,1116000.0,12.09,12.13,12.02,12.07,1116000.0
2009-01-12 09:30:00,11.87,12.2,11.85,11.9,1025000.0,11.87,12.2,11.85,11.9,1025000.0
2009-01-12 09:40:00,11.92,12.02,11.83,11.91,813000.0,11.92,12.02,11.83,11.91,813000.0
2009-01-12 09:50:00,11.91,11.99,11.86,11.99,635000.0,11.91,11.99,11.86,11.99,635000.0
2009-01-12 10:00:00,11.97,12.0,11.8,11.83,555000.0,11.97,12.0,11.8,11.83,555000.0
2009-01-12 10:10:00,11.85,11.89,11.82,11.86,319000.0,11.85,11.89,11.82,11.86,319000.0
2009-01-12 10:20:00,11.86,11.87,11.75,11.77,379000.0,11.86,11.87,11.75,11.77,379000.0
2009-01-12 10:30:00,11.77,11.78,11.66,11.75,668000.0,11.77,11.78,11.66,11.75,668000.0
2009-01-12 10:40:00,11.76,11.79,11.68,11.71,500000.0,11.76,11.79,11.68,11.71,500000.0
2009-01-12 10:50:00,11.71,11.73,11.68,11.7,149000.0,11.71,11.73,11.68,11.7,149000.0
2009-01-12 11:00:00,11.69,11.72,11.67,11.7,422000.0,11.69,11.72,11.67,11.7,422000.0
2009-01-12 11:10:00,11.71,11.72,11.69,11.72,293000.0,11.71,11.72,11.69,11.72,293000.0
2009-01-12 11:20:00,11.72,11.73,11.69,11.71,335000.0,11.72,11.73,11.69,11.71,335000.0
2009-01-12 11:30:00,11.7,11.7,11.6,11.63,333000.0,11.7,11.7,11.6,11.63,333000.0
2009-01-12 11:40:00,11.64,11.66,11.6,11.63,220000.0,11.64,11.66,11.6,11.63,220000.0
2009-01-12 11:50:00,11.63,11.66,11.61,11.65,315000.0,11.63,11.66,11.61,11.65,315000.0
2009-01-12 12:00:00,11.64,11.65,11.61,11.63,186000.0,11.64,11.65,11.61,11.63,186000.0
2009-01-12 12:10:00,11.63,11.67,11.62,11.65,254000.0,11.63,11.67,11.62,11.65,254000.0
2009-01-12 12:20:00,11.64,11.64,11.61,11.62,138000.0,11.64,11.64,11.61,11.62,138000.0
2009-01-12 12:30:00,11.62,11.65,11.62,11.64,137000.0,11.62,11.65,11.62,11.64,137000.0
2009-01-12 12:40:00,11.65,11.65,11.52,11.53,522000.0,11.65,11.65,11.52,11.53,522000.0
2009-01-12 12:50:00,11.54,11.55,11.51,11.52,270000.0,11.54,11.55,11.51,11.52,270000.0
2009-01-12 13:00:00,11.51,11.55,11.51,11.55,186000.0,11.51,11.55,11.51,11.55,186000.0
2009-01-12 13:10:00,11.55,11.6,11.54,11.6,535000.0,11.55,11.6,11.54,11.6,535000.0
2009-01-12 13:20:00,11.59,11.6,11.54,11.54,437000.0,11.59,11.6,11.54,11.54,437000.0
2009-01-12 13:30:00,11.55,11.56,11.53,11.54,91000.0,11.55,11.56,11.53,11.54,91000.0
2009-01-12 13:40:00,11.54,11.58,11.53,11.56,284000.0,11.54,11.58,11.53,11.56,284000.0
2009-01-12 13:50:00,11.56,11.56,11.5,11.51,386000.0,11.56,11.56,11.5,11.51,386000.0
2009-01-12 14:00:00,11.5,11.51,11.43,11.45,451000.0,11.5,11.51,11.43,11.45,451000.0
2009-01-12 14:10:00,11.46,11.49,11.44,11.46,175000.0,11.46,11.49,11.44,11.46,175000.0
2009-01-12 14:20:00,11.47,11.47,11.43,11.43,231000.0,11.47,11.47,11.43,11.43,231000.0
2009-01-12 14:30:00,11.44,11.45,11.4,11.44,407000.0,11.44,11.45,11.4,11.44,407000.0
2009-01-12 14:40:00,11.44,11.44,11.38,11.4,420000.0,11.44,11.44,11.38,11.4,420000.0
2009-01-12 14:50:00,11.39,11.48,11.39,11.46,270000.0,11.39,11.48,11.39,11.46,270000.0
2009-01-12 15:00:00,11.47,11.51,11.43,11.44,387000.0,11.47,11.51,11.43,11.44,387000.0
2009-01-12 15:10:00,11.44,11.45,11.4,11.41,223000.0,11.44,11.45,11.4,11.41,223000.0
2009-01-12 15:20:00,11.41,11.47,11.39,11.43,335000.0,11.41,11.47,11.39,11.43,335000.0
2009-01-12 15:30:00,11.43,11.46,11.38,11.39,509000.0,11.43,11.46,11.38,11.39,509000.0
2009-01-12 15:40:00,11.39,11.46,11.35,11.45,684000.0,11.39,11.46,11.35,11.45,684000.0
2009-01-12 15:50:00,11.44,11.47,11.41,11.41,1144000.0,11.44,11.47,11.41,11.41,1144000.0
2009-01-13 09:30:00,11.68,11.76,11.55,11.61,1658000.0,11.68,11.76,11.55,11.61,1658000.0
2009-01-13 09:40:00,11.63,11.88,11.62,11.88,2181000.0,11.63,11.88,11.62,11.88,2181000.0
2009-01-13 09:50:00,11.88,11.97,11.86,11.91,2289000.0,11.88,11.97,11.86,11.91,2289000.0
2009-01-13 10:00:00,11.92,11.94,11.8,11.84,1070000.0,11.92,11.94,11.8,11.84,1070000.0
2009-01-13 10:10:00,11.85,11.9,11.77,11.78,531000.0,11.85,11.9,11.77,11.78,531000.0
2009-01-13 10:20:00,11.77,11.81,11.72,11.8,422000.0,11.77,11.81,11.72,11.8,422000.0
2009-01-13 10:30:00,11.78,11.78,11.67,11.69,712000.0,11.78,11.78,11.67,11.69,712000.0
2009-01-13 10:40:00,11.7,11.79,11.66,11.79,478000.0,11.7,11.79,11.66,11.79,478000.0
2009-01-13 10:50:00,11.78,11.83,11.72,11.78,689000.0,11.78,11.83,11.72,11.78,689000.0
2009-01-13 11:00:00,11.78,11.8,11.73,11.77,286000.0,11.78,11.8,11.73,11.77,286000.0
2009-01-13 11:10:00,11.78,11.78,11.7,11.72,341000.0,11.78,11.78,11.7,11.72,341000.0
2009-01-13 11:20:00,11.72,11.73,11.63,11.72,536000.0,11.72,11.73,11.63,11.72,536000.0
2009-01-13 11:30:00,11.72,11.72,11.64,11.65,757000.0,11.72,11.72,11.64,11.65,757000.0
2009-01-13 11:40:00,11.65,11.7,11.6,11.68,734000.0,11.65,11.7,11.6,11.68,734000.0
2009-01-13 11:50:00,11.68,11.7,11.61,11.68,439000.0,11.68,11.7,11.61,11.68,439000.0
2009-01-13 12:00:00,11.68,11.7,11.64,11.67,520000.0,11.68,11.7,11.64,11.67,520000.0
2009-01-13 12:10:00,11.67,11.72,11.65,11.69,439000.0,11.67,11.72,11.65,11.69,439000.0
2009-01-13 12:20:00,11.69,11.72,11.69,11.71,193000.0,11.69,11.72,11.69,11.71,193000.0
2009-01-13 12:30:00,11.7,11.72,11.68,11.7,295000.0,11.7,11.72,11.68,11.7,295000.0
2009-01-13 12:40:00,11.71,11.71,11.62,11.65,391000.0,11.71,11.71,11.62,11.65,391000.0
2009-01-13 12:50:00,11.65,11.68,11.58,11.58,282000.0,11.65,11.68,11.58,11.58,282000.0
2009-01-13 13:00:00,11.58,11.59,11.52,11.56,416000.0,11.58,11.59,11.52,11.56,416000.0
2009-01-13 13:10:00,11.56,11.58,11.53,11.55,213000.0,11.56,11.58,11.53,11.55,213000.0
2009-01-13 13:20:00,11.54,11.54,11.48,11.53,357000.0,11.54,11.54,11.48,11.53,357000.0
2009-01-13 13:30:00,11.52,11.55,11.5,11.5,205000.0,11.52,11.55,11.5,11.5,205000.0
2009-01-13 13:40:00,11.51,11.52,11.46,11.48,288000.0,11.51,11.52,11.46,11.48,288000.0
2009-01-13 13:50:00,11.5,11.51,11.44,11.46,327000.0,11.5,11.51,11.44,11.46,327000.0
2009-01-13 14:00:00,11.46,11.54,11.46,11.49,378000.0,11.46,11.54,11.46,11.49,378000.0
2009-01-13 14:10:00,11.49,11.52,11.47,11.48,205000.0,11.49,11.52,11.47,11.48,205000.0
2009-01-13 14:20:00,11.48,11.48,11.39,11.43,797000.0,11.48,11.48,11.39,11.43,797000.0
2009-01-13 14:30:00,11.44,11.53,11.44,11.53,359000.0,11.44,11.53,11.44,11.53,359000.0
2009-01-13 14:40:00,11.53,11.63,11.49,11.59,422000.0,11.53,11.63,11.49,11.59,422000.0
2009-01-13 14:50:00,11.58,11.7,11.57,11.65,728000.0,11.58,11.7,11.57,11.65,728000.0
2009-01-13 15:00:00,11.65,11.66,11.5,11.51,737000.0,11.65,11.66,11.5,11.51,737000.0
2009-01-13 15:10:00,11.51,11.61,11.5,11.6,432000.0,11.51,11.61,11.5,11.6,432000.0
2009-01-13 15:20:00,11.59,11.67,11.56,11.63,514000.0,11.59,11.67,11.56,11.63,514000.0
2009-01-13 15:30:00,11.65,11.72,11.56,11.7,982000.0,11.65,11.72,11.56,11.7,982000.0
2009-01-13 15:40:00,11.7,11.74,11.6,11.62,1191000.0,11.7,11.74,11.6,11.62,1191000.0
2009-01-13 15:50:00,11.62,11.66,11.52,11.53,1303000.0,11.62,11.66,11.52,11.53,1303000.0
2009-01-14 09:30:00,11.35,11.66,11.35,11.56,1817000.0,11.35,11.66,11.35,11.56,1817000.0
2009-01-14 09:40:00,11.56,11.64,11.1,11.2,1940000.0,11.56,11.64,11.1,11.2,1940000.0
2009-01-14 09:50:00,11.2,11.39,11.19,11.26,1419000.0,11.2,11.39,11.19,11.26,1419000.0
2009-01-14 10:00:00,11.21,11.26,11.15,11.15,850000.0,11.21,11.26,11.15,11.15,850000.0
2009-01-14 10:10:00,11.15,11.15,10.93,10.93,1732000.0,11.15,11.15,10.93,10.93,1732000.0
2009-01-14 10:20:00,10.95,11.04,10.92,11.0,694000.0,10.95,11.04,10.92,11.0,694000.0
2009-01-14 10:30:00,11.0,11.01,10.86,10.95,799000.0,11.0,11.01,10.86,10.95,799000.0
2009-01-14 10:40:00,10.95,10.95,10.71,10.81,1689000.0,10.95,10.95,10.71,10.81,1689000.0
2009-01-14 10:50:00,10.82,10.88,10.8,10.8,674000.0,10.82,10.88,10.8,10.8,674000.0
2009-01-14 11:00:00,10.8,10.91,10.77,10.85,710000.0,10.8,10.91,10.77,10.85,710000.0
2009-01-14 11:10:00,10.84,10.92,10.82,10.89,473000.0,10.84,10.92,10.82,10.89,473000.0
2009-01-14 11:20:00,10.91,11.05,10.89,11.02,829000.0,10.91,11.05,10.89,11.02,829000.0
2009-01-14 11:30:00,11.02,11.02,10.97,11.0,297000.0,11.02,11.02,10.97,11.0,297000.0
2009-01-14 11:40:00,10.99,11.05,10.9,10.96,621000.0,10.99,11.05,10.9,10.96,621000.0
2009-01-14 11:50:00,10.96,11.03,10.96,10.99,395000.0,10.96,11.03,10.96,10.99,395000.0
2009-01-14 12:00:00,11.0,11.06,10.97,11.05,426000.0,11.0,11.06,10.97,11.05,426000.0
2009-01-14 12:10:00,11.04,11.07,10.98,11.0,387000.0,11.04,11.07,10.98,11.0,387000.0
2009-01-14 12:20:00,11.0,11.05,10.99,11.02,231000.0,11.0,11.05,10.99,11.02,231000.0
2009-01-14 12:30:00,11.03,11.04,10.99,11.01,179000.0,11.03,11.04,10.99,11.01,179000.0
2009-01-14 12:40:00,11.0,11.01,10.95,10.96,220000.0,11.0,11.01,10.95,10.96,220000.0
2009-01-14 12:50:00,10.97,11.07,10.96,11.05,312000.0,10.97,11.07,10.96,11.05,312000.0
2009-01-14 13:00:00,11.04,11.15,11.03,11.13,729000.0,11.04,11.15,11.03,11.13,729000.0
2009-01-14 13:10:00,11.12,11.13,11.04,11.08,345000.0,11.12,11.13,11.04,11.08,345000.0
2009-01-14 13:20:00,11.09,11.1,11.06,11.08,225000.0,11.09,11.1,11.06,11.08,225000.0
2009-01-14 13:30:00,11.08,11.1,11.04,11.09,197000.0,11.08,11.1,11.04,11.09,197000.0
2009-01-14 13:40:00,11.1,11.13,11.08,11.1,251000.0,11.1,11.13,11.08,11.1,251000.0
2009-01-14 13:50:00,11.09,11.11,11.06,11.06,148000.0,11.09,11.11,11.06,11.06,148000.0
2009-01-14 14:00:00,11.07,11.08,11.02,11.05,342000.0,11.07,11.08,11.02,11.05,342000.0
2009-01-14 14:10:00,11.05,11.1,11.0,11.02,464000.0,11.05,11.1,11.0,11.02,464000.0
2009-01-14 14:20:00,11.01,11.04,10.96,11.04,315000.0,11.01,11.04,10.96,11.04,315000.0
2009-01-14 14:30:00,11.03,11.14,11.01,11.09,614000.0,11.03,11.14,11.01,11.09,614000.0
2009-01-14 14:40:00,11.09,11.16,11.05,11.06,472000.0,11.09,11.16,11.05,11.06,472000.0
2009-01-14 14:50:00,11.05,11.08,11.0,11.02,544000.0,11.05,11.08,11.0,11.02,544000.0
2009-01-14 15:00:00,11.03,11.03,10.92,10.93,786000.0,11.03,11.03,10.92,10.93,786000.0
2009-01-14 15:10:00,10.94,10.95,10.84,10.9,951000.0,10.94,10.95,10.84,10.9,951000.0
2009-01-14 15:20:00,10.9,10.99,10.9,10.95,701000.0,10.9,10.99,10.9,10.95,701000.0
2009-01-14 15:30:00,10.95,11.01,10.9,10.91,832000.0,10.95,11.01,10.9,10.91,832000.0
2009-01-14 15:40:00,10.91,11.01,10.88,11.01,1345000.0,10.91,11.01,10.88,11.01,1345000.0
2009-01-14 15:50:00,11.01,11.01,10.95,10.97,1220000.0,11.01,11.01,10.95,10.97,1220000.0
2009-01-15 09:30:00,11.1,11.1,10.94,10.97,681000.0,11.1,11.1,10.94,10.97,681000.0
2009-01-15 09:40:00,10.95,10.95,10.72,10.72,828000.0,10.95,10.95,10.72,10.72,828000.0
2009-01-15 09:50:00,10.73,10.83,10.71,10.79,709000.0,10.73,10.83,10.71,10.79,709000.0
2009-01-15 10:00:00,10.78,10.84,10.63,10.66,970000.0,10.78,10.84,10.63,10.66,970000.0
2009-01-15 10:10:00,10.65,10.67,10.51,10.52,1314000.0,10.65,10.67,10.51,10.52,1314000.0
2009-01-15 10:20:00,10.53,10.59,10.5,10.53,568000.0,10.53,10.59,10.5,10.53,568000.0
2009-01-15 10:30:00,10.54,10.62,10.52,10.6,529000.0,10.54,10.62,10.52,10.6,529000.0
2009-01-15 10:40:00,10.58,10.75,10.58,10.73,693000.0,10.58,10.75,10.58,10.73,693000.0
2009-01-15 10:50:00,10.72,10.73,10.65,10.66,434000.0,10.72,10.73,10.65,10.66,434000.0
2009-01-15 11:00:00,10.66,10.74,10.65,10.73,535000.0,10.66,10.74,10.65,10.73,535000.0
2009-01-15 11:10:00,10.73,10.76,10.68,10.7,385000.0,10.73,10.76,10.68,10.7,385000.0
2009-01-15 11:20:00,10.7,10.88,10.7,10.83,825000.0,10.7,10.88,10.7,10.83,825000.0
2009-01-15 11:30:00,10.84,10.92,10.82,10.86,634000.0,10.84,10.92,10.82,10.86,634000.0
2009-01-15 11:40:00,10.86,10.87,10.81,10.82,479000.0,10.86,10.87,10.81,10.82,479000.0
2009-01-15 11:50:00,10.82,10.86,10.81,10.83,475000.0,10.82,10.86,10.81,10.83,475000.0
2009-01-15 12:00:00,10.83,10.86,10.77,10.79,513000.0,10.83,10.86,10.77,10.79,513000.0
2009-01-15 12:10:00,10.78,10.85,10.77,10.82,484000.0,10.78,10.85,10.77,10.82,484000.0
2009-01-15 12:20:00,10.83,10.83,10.65,10.68,520000.0,10.83,10.83,10.65,10.68,520000.0
2009-01-15 12:30:00,10.69,10.69,10.62,10.62,289000.0,10.69,10.69,10.62,10.62,289000.0
2009-01-15 12:40:00,10.61,10.67,10.61,10.67,270000.0,10.61,10.67,10.61,10.67,270000.0
2009-01-15 12:50:00,10.67,10.68,10.63,10.65,234000.0,10.67,10.68,10.63,10.65,234000.0
2009-01-15 13:00:00,10.66,10.74,10.66,10.71,417000.0,10.66,10.74,10.66,10.71,417000.0
2009-01-15 13:10:00,10.7,10.72,10.64,10.71,315000.0,10.7,10.72,10.64,10.71,315000.0
2009-01-15 13:20:00,10.71,10.73,10.66,10.73,258000.0,10.71,10.73,10.66,10.73,258000.0
2009-01-15 13:30:00,10.73,10.81,10.72,10.8,401000.0,10.73,10.81,10.72,10.8,401000.0
2009-01-15 13:40:00,10.79,10.87,10.78,10.83,768000.0,10.79,10.87,10.78,10.83,768000.0
2009-01-15 13:50:00,10.82,11.05,10.81,11.03,1299000.0,10.82,11.05,10.81,11.03,1299000.0
2009-01-15 14:00:00,11.01,11.13,10.99,11.07,931000.0,11.01,11.13,10.99,11.07,931000.0
2009-01-15 14:10:00,11.07,11.25,11.06,11.23,1379000.0,11.07,11.25,11.06,11.23,1379000.0
2009-01-15 14:20:00,11.23,11.27,11.16,11.19,1404000.0,11.23,11.27,11.16,11.19,1404000.0
2009-01-15 14:30:00,11.18,11.28,11.13,11.21,1252000.0,11.18,11.28,11.13,11.21,1252000.0
2009-01-15 14:40:00,11.19,11.28,11.19,11.25,939000.0,11.19,11.28,11.19,11.25,939000.0
2009-01-15 14:50:00,11.27,11.27,11.14,11.15,657000.0,11.27,11.27,11.14,11.15,657000.0
2009-01-15 15:00:00,11.17,11.26,11.15,11.18,923000.0,11.17,11.26,11.15,11.18,923000.0
2009-01-15 15:10:00,11.18,11.26,11.17,11.25,586000.0,11.18,11.26,11.17,11.25,586000.0
2009-01-15 15:20:00,11.25,11.26,11.06,11.11,1057000.0,11.25,11.26,11.06,11.11,1057000.0
2009-01-15 15:30:00,11.11,11.11,10.88,10.95,1468000.0,11.11,11.11,10.88,10.95,1468000.0
2009-01-15 15:40:00,10.95,10.95,10.8,10.85,1607000.0,10.95,10.95,10.8,10.85,1607000.0
2009-01-15 15:50:00,10.85,10.96,10.85,10.93,1160000.0,10.85,10.96,10.85,10.93,1160000.0
2009-01-16 09:30:00,11.2,11.34,11.02,11.25,2004000.0,11.2,11.34,11.02,11.25,2004000.0
2009-01-16 09:40:00,11.25,11.44,11.13,11.32,1775000.0,11.25,11.44,11.13,11.32,1775000.0
2009-01-16 09:50:00,11.33,11.33,11.17,11.22,842000.0,11.33,11.33,11.17,11.22,842000.0
2009-01-16 10:00:00,11.2,11.31,11.19,11.2,557000.0,11.2,11.31,11.19,11.2,557000.0
2009-01-16 10:10:00,11.2,11.26,11.14,11.15,705000.0,11.2,11.26,11.14,11.15,705000.0
2009-01-16 10:20:00,11.15,11.28,11.15,11.23,583000.0,11.15,11.28,11.15,11.23,583000.0
2009-01-16 10:30:00,11.22,11.32,11.21,11.31,685000.0,11.22,11.32,11.21,11.31,685000.0
2009-01-16 10:40:00,11.3,11.32,11.22,11.31,565000.0,11.3,11.32,11.22,11.31,565000.0
2009-01-16 10:50:00,11.3,11.35,11.27,11.3,901000.0,11.3,11.35,11.27,11.3,901000.0
2009-01-16 11:00:00,11.3,11.31,11.2,11.2,808000.0,11.3,11.31,11.2,11.2,808000.0
2009-01-16 11:10:00,11.2,11.25,11.2,11.23,701000.0,11.2,11.25,11.2,11.23,701000.0
2009-01-16 11:20:00,11.24,11.29,11.22,11.26,318000.0,11.24,11.29,11.22,11.26,318000.0
2009-01-16 11:30:00,11.27,11.31,11.2,11.22,787000.0,11.27,11.31,11.2,11.22,787000.0
2009-01-16 11:40:00,11.22,11.24,11.2,11.21,350000.0,11.22,11.24,11.2,11.21,350000.0
2009-01-16 11:50:00,11.22,11.24,11.16,11.2,472000.0,11.22,11.24,11.16,11.2,472000.0
2009-01-16 12:00:00,11.2,11.22,11.18,11.18,304000.0,11.2,11.22,11.18,11.18,304000.0
2009-01-16 12:10:00,11.18,11.21,11.13,11.16,477000.0,11.18,11.21,11.13,11.16,477000.0
2009-01-16 12:20:00,11.14,11.14,11.1,11.11,654000.0,11.14,11.14,11.1,11.11,654000.0
2009-01-16 12:30:00,11.12,11.16,11.11,11.16,427000.0,11.12,11.16,11.11,11.16,427000.0
2009-01-16 12:40:00,11.17,11.2,11.14,11.18,391000.0,11.17,11.2,11.14,11.18,391000.0
2009-01-16 12:50:00,11.18,11.21,11.13,11.17,303000.0,11.18,11.21,11.13,11.17,303000.0
2009-01-16 13:00:00,11.18,11.25,11.18,11.21,451000.0,11.18,11.25,11.18,11.21,451000.0
2009-01-16 13:10:00,11.21,11.22,11.15,11.19,346000.0,11.21,11.22,11.15,11.19,346000.0
2009-01-16 13:20:00,11.17,11.23,11.17,11.21,216000.0,11.17,11.23,11.17,11.21,216000.0
2009-01-16 13:30:00,11.22,11.39,11.22,11.36,723000.0,11.22,11.39,11.22,11.36,723000.0
2009-01-16 13:40:00,11.37,11.43,11.34,11.35,610000.0,11.37,11.43,11.34,11.35,610000.0
2009-01-16 13:50:00,11.34,11.38,11.3,11.38,389000.0,11.34,11.38,11.3,11.38,389000.0
2009-01-16 14:00:00,11.38,11.48,11.35,11.43,632000.0,11.38,11.48,11.35,11.43,632000.0
2009-01-16 14:10:00,11.42,11.43,11.38,11.4,378000.0,11.42,11.43,11.38,11.4,378000.0
2009-01-16 14:20:00,11.4,11.45,11.33,11.43,351000.0,11.4,11.45,11.33,11.43,351000.0
2009-01-16 14:30:00,11.43,11.47,11.37,11.41,651000.0,11.43,11.47,11.37,11.41,651000.0
2009-01-16 14:40:00,11.42,11.46,11.35,11.43,722000.0,11.42,11.46,11.35,11.43,722000.0
2009-01-16 14:50:00,11.43,11.53,11.43,11.51,1261000.0,11.43,11.53,11.43,11.51,1261000.0
2009-01-16 15:00:00,11.52,11.53,11.44,11.51,571000.0,11.52,11.53,11.44,11.51,571000.0
2009-01-16 15:10:00,11.51,11.53,11.48,11.49,764000.0,11.51,11.53,11.48,11.49,764000.0
2009-01-16 15:20:00,11.49,11.58,11.46,11.48,1299000.0,11.49,11.58,11.46,11.48,1299000.0
2009-01-16 15:30:00,11.48,11.54,11.46,11.52,844000.0,11.48,11.54,11.46,11.52,844000.0
2009-01-16 15:40:00,11.51,11.62,11.51,11.61,2325000.0,11.51,11.62,11.51,11.61,2325000.0
2009-01-16 15:50:00,11.61,11.67,11.59,11.61,1610000.0,11.61,11.67,11.59,11.61,1610000.0
2009-01-20 09:30:00,11.51,11.55,11.19,11.31,1553000.0,11.51,11.55,11.19,11.31,1553000.0
2009-01-20 09:40:00,11.31,11.37,11.12,11.16,1024000.0,11.31,11.37,11.12,11.16,1024000.0
2009-01-20 09:50:00,11.15,11.21,11.06,11.08,1027000.0,11.15,11.21,11.06,11.08,1027000.0
2009-01-20 10:00:00,11.08,11.17,11.02,11.1,874000.0,11.08,11.17,11.02,11.1,874000.0
2009-01-20 10:10:00,11.1,11.17,11.05,11.08,794000.0,11.1,11.17,11.05,11.08,794000.0
2009-01-20 10:20:00,11.07,11.14,11.03,11.13,712000.0,11.07,11.14,11.03,11.13,712000.0
2009-01-20 10:30:00,11.13,11.19,11.05,11.19,834000.0,11.13,11.19,11.05,11.19,834000.0
2009-01-20 10:40:00,11.17,11.2,11.11,11.18,452000.0,11.17,11.2,11.11,11.18,452000.0
2009-01-20 10:50:00,11.18,11.22,11.14,11.18,510000.0,11.18,11.22,11.14,11.18,510000.0
2009-01-20 11:00:00,11.19,11.25,11.18,11.19,292000.0,11.19,11.25,11.18,11.19,292000.0
2009-01-20 11:10:00,11.19,11.19,11.07,11.1,598000.0,11.19,11.19,11.07,11.1,598000.0
2009-01-20 11:20:00,11.1,11.13,11.09,11.12,271000.0,11.1,11.13,11.09,11.12,271000.0
2009-01-20 11:30:00,11.11,11.27,11.09,11.25,519000.0,11.11,11.27,11.09,11.25,519000.0
2009-01-20 11:40:00,11.26,11.32,11.25,11.28,649000.0,11.26,11.32,11.25,11.28,649000.0
2009-01-20 11:50:00,11.26,11.31,11.22,11.22,330000.0,11.26,11.31,11.22,11.22,330000.0
2009-01-20 12:00:00,11.23,11.31,11.21,11.25,374000.0,11.23,11.31,11.21,11.25,374000.0
2009-01-20 12:10:00,11.25,11.33,11.23,11.28,315000.0,11.25,11.33,11.23,11.28,315000.0
2009-01-20 12:20:00,11.28,11.3,11.15,11.17,527000.0,11.28,11.3,11.15,11.17,527000.0
2009-01-20 12:30:00,11.17,11.23,11.15,11.19,247000.0,11.17,11.23,11.15,11.19,247000.0
2009-01-20 12:40:00,11.19,11.24,11.17,11.21,303000.0,11.19,11.24,11.17,11.21,303000.0
2009-01-20 12:50:00,11.21,11.25,11.19,11.23,283000.0,11.21,11.25,11.19,11.23,283000.0
2009-01-20 13:00:00,11.21,11.29,11.19,11.19,417000.0,11.21,11.29,11.19,11.19,417000.0
2009-01-20 13:10:00,11.19,11.23,11.09,11.12,713000.0,11.19,11.23,11.09,11.12,713000.0
2009-01-20 13:20:00,11.11,11.22,11.1,11.18,388000.0,11.11,11.22,11.1,11.18,388000.0
2009-01-20 13:30:00,11.18,11.2,11.12,11.16,309000.0,11.18,11.2,11.12,11.16,309000.0
2009-01-20 13:40:00,11.17,11.21,11.13,11.17,307000.0,11.17,11.21,11.13,11.17,307000.0
2009-01-20 13:50:00,11.17,11.2,11.15,11.15,212000.0,11.17,11.2,11.15,11.15,212000.0
2009-01-20 14:00:00,11.15,11.19,11.12,11.15,514000.0,11.15,11.19,11.12,11.15,514000.0
2009-01-20 14:10:00,11.17,11.18,11.12,11.13,273000.0,11.17,11.18,11.12,11.13,273000.0
2009-01-20 14:20:00,11.12,11.17,11.08,11.16,549000.0,11.12,11.17,11.08,11.16,549000.0
2009-01-20 14:30:00,11.15,11.15,11.08,11.1,726000.0,11.15,11.15,11.08,11.1,726000.0
2009-01-20 14:40:00,11.11,11.13,11.06,11.07,667000.0,11.11,11.13,11.06,11.07,667000.0
2009-01-20 14:50:00,11.06,11.11,11.01,11.06,724000.0,11.06,11.11,11.01,11.06,724000.0
2009-01-20 15:00:00,11.06,11.1,11.01,11.03,888000.0,11.06,11.1,11.01,11.03,888000.0
2009-01-20 15:10:00,11.02,11.06,11.0,11.06,980000.0,11.02,11.06,11.0,11.06,980000.0
2009-01-20 15:20:00,11.04,11.12,11.04,11.06,674000.0,11.04,11.12,11.04,11.06,674000.0
2009-01-20 15:30:00,11.07,11.17,11.02,11.08,1260000.0,11.07,11.17,11.02,11.08,1260000.0
2009-01-20 15:40:00,11.08,11.1,11.03,11.08,886000.0,11.08,11.1,11.03,11.08,886000.0
2009-01-20 15:50:00,11.07,11.08,10.92,10.97,1603000.0,11.07,11.08,10.92,10.97,1603000.0
2009-01-21 09:30:00,11.16,11.43,11.16,11.34,1636000.0,11.16,11.43,11.16,11.34,1636000.0
2009-01-21 09:40:00,11.34,11.41,11.3,11.4,1148000.0,11.34,11.41,11.3,11.4,1148000.0
2009-01-21 09:50:00,11.39,11.45,11.31,11.4,1270000.0,11.39,11.45,11.31,11.4,1270000.0
2009-01-21 10:00:00,11.4,11.43,11.25,11.28,989000.0,11.4,11.43,11.25,11.28,989000.0
2009-01-21 10:10:00,11.27,11.41,11.26,11.39,732000.0,11.27,11.41,11.26,11.39,732000.0
2009-01-21 10:20:00,11.4,11.41,11.21,11.22,757000.0,11.4,11.41,11.21,11.22,757000.0
2009-01-21 10:30:00,11.23,11.3,11.18,11.22,785000.0,11.23,11.3,11.18,11.22,785000.0
2009-01-21 10:40:00,11.21,11.24,11.1,11.15,795000.0,11.21,11.24,11.1,11.15,795000.0
2009-01-21 10:50:00,11.14,11.14,11.04,11.06,604000.0,11.14,11.14,11.04,11.06,604000.0
2009-01-21 11:00:00,11.07,11.13,11.03,11.11,588000.0,11.07,11.13,11.03,11.11,588000.0
2009-01-21 11:10:00,11.12,11.12,10.95,11.03,804000.0,11.12,11.12,10.95,11.03,804000.0
2009-01-21 11:20:00,11.03,11.05,10.96,11.02,531000.0,11.03,11.05,10.96,11.02,531000.0
2009-01-21 11:30:00,11.01,11.06,10.98,11.01,851000.0,11.01,11.06,10.98,11.01,851000.0
2009-01-21 11:40:00,11.01,11.05,10.99,10.99,346000.0,11.01,11.05,10.99,10.99,346000.0
2009-01-21 11:50:00,10.99,11.07,10.99,11.03,424000.0,10.99,11.07,10.99,11.03,424000.0
2009-01-21 12:00:00,11.02,11.07,11.01,11.06,238000.0,11.02,11.07,11.01,11.06,238000.0
2009-01-21 12:10:00,11.06,11.12,11.05,11.05,280000.0,11.06,11.12,11.05,11.05,280000.0
2009-01-21 12:20:00,11.04,11.08,10.98,11.0,434000.0,11.04,11.08,10.98,11.0,434000.0
2009-01-21 12:30:00,10.99,11.06,10.98,11.0,262000.0,10.99,11.06,10.98,11.0,262000.0
2009-01-21 12:40:00,11.0,11.03,10.98,11.0,160000.0,11.0,11.03,10.98,11.0,160000.0
2009-01-21 12:50:00,11.0,11.03,10.97,11.03,340000.0,11.0,11.03,10.97,11.03,340000.0
2009-01-21 13:00:00,11.02,11.08,11.01,11.05,490000.0,11.02,11.08,11.01,11.05,490000.0
2009-01-21 13:10:00,11.05,11.07,10.97,10.97,332000.0,11.05,11.07,10.97,10.97,332000.0
2009-01-21 13:20:00,10.98,10.98,10.81,10.87,1188000.0,10.98,10.98,10.81,10.87,1188000.0
2009-01-21 13:30:00,10.88,11.02,10.86,11.0,445000.0,10.88,11.02,10.86,11.0,445000.0
2009-01-21 13:40:00,11.0,11.02,10.9,10.99,676000.0,11.0,11.02,10.9,10.99,676000.0
2009-01-21 13:50:00,10.97,11.04,10.93,11.04,327000.0,10.97,11.04,10.93,11.04,327000.0
2009-01-21 14:00:00,11.04,11.04,10.91,10.93,438000.0,11.04,11.04,10.91,10.93,438000.0
2009-01-21 14:10:00,10.94,11.03,10.94,10.97,368000.0,10.94,11.03,10.94,10.97,368000.0
2009-01-21 14:20:00,10.97,11.02,10.97,11.0,310000.0,10.97,11.02,10.97,11.0,310000.0
2009-01-21 14:30:00,11.01,11.02,10.94,10.97,949000.0,11.01,11.02,10.94,10.97,949000.0
2009-01-21 14:40:00,10.98,11.0,10.91,10.92,826000.0,10.98,11.0,10.91,10.92,826000.0
2009-01-21 14:50:00,10.92,10.98,10.92,10.96,667000.0,10.92,10.98,10.92,10.96,667000.0
2009-01-21 15:00:00,10.96,11.07,10.93,11.06,1148000.0,10.96,11.07,10.93,11.06,1148000.0
2009-01-21 15:10:00,11.07,11.09,11.03,11.05,571000.0,11.07,11.09,11.03,11.05,571000.0
2009-01-21 15:20:00,11.05,11.06,11.0,11.02,428000.0,11.05,11.06,11.0,11.02,428000.0
2009-01-21 15:30:00,11.02,11.09,11.01,11.06,936000.0,11.02,11.09,11.01,11.06,936000.0
2009-01-21 15:40:00,11.06,11.11,11.03,11.09,1331000.0,11.06,11.11,11.03,11.09,1331000.0
2009-01-21 15:50:00,11.08,11.18,11.08,11.09,1322000.0,11.08,11.18,11.08,11.09,1322000.0
2009-01-22 09:30:00,10.92,11.45,10.92,11.19,1680000.0,10.92,11.45,10.92,11.19,1680000.0
2009-01-22 09:40:00,11.21,11.38,11.16,11.2,1377000.0,11.21,11.38,11.16,11.2,1377000.0
2009-01-22 09:50:00,11.2,11.39,11.16,11.23,1040000.0,11.2,11.39,11.16,11.23,1040000.0
2009-01-22 10:00:00,11.25,11.28,11.11,11.25,1188000.0,11.25,11.28,11.11,11.25,1188000.0
2009-01-22 10:10:00,11.25,11.34,11.2,11.3,601000.0,11.25,11.34,11.2,11.3,601000.0
2009-01-22 10:20:00,11.3,11.36,11.2,11.27,462000.0,11.3,11.36,11.2,11.27,462000.0
2009-01-22 10:30:00,11.27,11.27,11.12,11.13,506000.0,11.27,11.27,11.12,11.13,506000.0
2009-01-22 10:40:00,11.14,11.17,11.08,11.13,684000.0,11.14,11.17,11.08,11.13,684000.0
2009-01-22 10:50:00,11.12,11.23,11.12,11.12,510000.0,11.12,11.23,11.12,11.12,510000.0
2009-01-22 11:00:00,11.12,11.13,11.02,11.05,507000.0,11.12,11.13,11.02,11.05,507000.0
2009-01-22 11:10:00,11.07,11.17,11.04,11.13,589000.0,11.07,11.17,11.04,11.13,589000.0
2009-01-22 11:20:00,11.13,11.23,11.12,11.14,433000.0,11.13,11.23,11.12,11.14,433000.0
2009-01-22 11:30:00,11.13,11.17,11.05,11.07,400000.0,11.13,11.17,11.05,11.07,400000.0
2009-01-22 11:40:00,11.07,11.14,11.03,11.09,696000.0,11.07,11.14,11.03,11.09,696000.0
2009-01-22 11:50:00,11.1,11.14,11.06,11.06,185000.0,11.1,11.14,11.06,11.06,185000.0
2009-01-22 12:00:00,11.07,11.12,11.02,11.05,540000.0,11.07,11.12,11.02,11.05,540000.0
2009-01-22 12:10:00,11.05,11.07,11.01,11.05,343000.0,11.05,11.07,11.01,11.05,343000.0
2009-01-22 12:20:00,11.07,11.09,11.06,11.09,79000.0,11.07,11.09,11.06,11.09,79000.0
2009-01-22 12:30:00,11.09,11.17,11.06,11.14,292000.0,11.09,11.17,11.06,11.14,292000.0
2009-01-22 12:40:00,11.14,11.18,11.07,11.16,357000.0,11.14,11.18,11.07,11.16,357000.0
2009-01-22 12:50:00,11.17,11.19,11.13,11.15,558000.0,11.17,11.19,11.13,11.15,558000.0
2009-01-22 13:00:00,11.13,11.21,11.11,11.2,329000.0,11.13,11.21,11.11,11.2,329000.0
2009-01-22 13:10:00,11.19,11.2,11.14,11.17,356000.0,11.19,11.2,11.14,11.17,356000.0
2009-01-22 13:20:00,11.18,11.21,11.14,11.17,307000.0,11.18,11.21,11.14,11.17,307000.0
2009-01-22 13:30:00,11.18,11.18,11.12,11.17,162000.0,11.18,11.18,11.12,11.17,162000.0
2009-01-22 13:40:00,11.16,11.22,11.12,11.2,500000.0,11.16,11.22,11.12,11.2,500000.0
2009-01-22 13:50:00,11.2,11.29,11.19,11.29,730000.0,11.2,11.29,11.19,11.29,730000.0
2009-01-22 14:00:00,11.29,11.43,11.29,11.41,1405000.0,11.29,11.43,11.29,11.41,1405000.0
2009-01-22 14:10:00,11.4,11.45,11.36,11.41,726000.0,11.4,11.45,11.36,11.41,726000.0
2009-01-22 14:20:00,11.41,11.43,11.36,11.38,404000.0,11.41,11.43,11.36,11.38,404000.0
2009-01-22 14:30:00,11.39,11.43,11.34,11.41,570000.0,11.39,11.43,11.34,11.41,570000.0
2009-01-22 14:40:00,11.42,11.44,11.23,11.23,612000.0,11.42,11.44,11.23,11.23,612000.0
2009-01-22 14:50:00,11.24,11.33,11.22,11.32,713000.0,11.24,11.33,11.22,11.32,713000.0
2009-01-22 15:00:00,11.31,11.32,11.1,11.2,868000.0,11.31,11.32,11.1,11.2,868000.0
2009-01-22 15:10:00,11.19,11.21,11.11,11.12,727000.0,11.19,11.21,11.11,11.12,727000.0
2009-01-22 15:20:00,11.14,11.23,11.11,11.19,620000.0,11.14,11.23,11.11,11.19,620000.0
2009-01-22 15:30:00,11.21,11.21,11.13,11.13,688000.0,11.21,11.21,11.13,11.13,688000.0
2009-01-22 15:40:00,11.16,11.3,11.15,11.28,1109000.0,11.16,11.3,11.15,11.28,1109000.0
2009-01-22 15:50:00,11.3,11.3,11.2,11.27,1602000.0,11.3,11.3,11.2,11.27,1602000.0
2009-01-23 09:30:00,10.94,11.05,10.7,10.78,1935000.0,10.94,11.05,10.7,10.78,1935000.0
2009-01-23 09:40:00,10.78,11.03,10.75,10.91,1294000.0,10.78,11.03,10.75,10.91,1294000.0
2009-01-23 09:50:00,10.93,11.1,10.85,10.95,1609000.0,10.93,11.1,10.85,10.95,1609000.0
2009-01-23 10:00:00,10.97,11.01,10.88,10.93,939000.0,10.97,11.01,10.88,10.93,939000.0
2009-01-23 10:10:00,10.92,11.0,10.88,10.94,673000.0,10.92,11.0,10.88,10.94,673000.0
2009-01-23 10:20:00,10.94,11.0,10.9,10.95,648000.0,10.94,11.0,10.9,10.95,648000.0
2009-01-23 10:30:00,10.95,10.95,10.82,10.83,904000.0,10.95,10.95,10.82,10.83,904000.0
2009-01-23 10:40:00,10.85,10.93,10.78,10.9,875000.0,10.85,10.93,10.78,10.9,875000.0
2009-01-23 10:50:00,10.92,10.92,10.85,10.86,359000.0,10.92,10.92,10.85,10.86,359000.0
2009-01-23 11:00:00,10.87,10.99,10.86,10.94,669000.0,10.87,10.99,10.86,10.94,669000.0
2009-01-23 11:10:00,10.95,11.05,10.94,10.99,961000.0,10.95,11.05,10.94,10.99,961000.0
2009-01-23 11:20:00,11.01,11.13,10.99,11.1,1341000.0,11.01,11.13,10.99,11.1,1341000.0
2009-01-23 11:30:00,11.1,11.13,11.01,11.07,940000.0,11.1,11.13,11.01,11.07,940000.0
2009-01-23 11:40:00,11.07,11.1,11.0,11.05,395000.0,11.07,11.1,11.0,11.05,395000.0
2009-01-23 11:50:00,11.08,11.09,10.96,10.99,422000.0,11.08,11.09,10.96,10.99,422000.0
2009-01-23 12:00:00,11.0,11.04,10.93,10.94,330000.0,11.0,11.04,10.93,10.94,330000.0
2009-01-23 12:10:00,10.94,11.0,10.94,10.98,311000.0,10.94,11.0,10.94,10.98,311000.0
2009-01-23 12:20:00,10.97,11.06,10.95,11.02,526000.0,10.97,11.06,10.95,11.02,526000.0
2009-01-23 12:30:00,11.02,11.02,10.9,10.94,569000.0,11.02,11.02,10.9,10.94,569000.0
2009-01-23 12:40:00,10.91,11.02,10.91,11.01,212000.0,10.91,11.02,10.91,11.01,212000.0
2009-01-23 12:50:00,11.01,11.04,10.96,10.98,359000.0,11.01,11.04,10.96,10.98,359000.0
2009-01-23 13:00:00,10.98,11.05,10.97,11.0,376000.0,10.98,11.05,10.97,11.0,376000.0
2009-01-23 13:10:00,10.99,11.1,10.96,11.1,675000.0,10.99,11.1,10.96,11.1,675000.0
2009-01-23 13:20:00,11.1,11.19,11.08,11.15,725000.0,11.1,11.19,11.08,11.15,725000.0
2009-01-23 13:30:00,11.15,11.32,11.12,11.25,900000.0,11.15,11.32,11.12,11.25,900000.0
2009-01-23 13:40:00,11.26,11.4,11.25,11.34,1550000.0,11.26,11.4,11.25,11.34,1550000.0
2009-01-23 13:50:00,11.33,11.42,11.28,11.42,839000.0,11.33,11.42,11.28,11.42,839000.0
2009-01-23 14:00:00,11.41,11.43,11.33,11.34,803000.0,11.41,11.43,11.33,11.34,803000.0
2009-01-23 14:10:00,11.34,11.36,11.25,11.3,682000.0,11.34,11.36,11.25,11.3,682000.0
2009-01-23 14:20:00,11.32,11.43,11.3,11.41,652000.0,11.32,11.43,11.3,11.41,652000.0
2009-01-23 14:30:00,11.41,11.41,11.25,11.33,654000.0,11.41,11.41,11.25,11.33,654000.0
2009-01-23 14:40:00,11.34,11.34,11.22,11.29,1018000.0,11.34,11.34,11.22,11.29,1018000.0
2009-01-23 14:50:00,11.28,11.29,11.16,11.19,717000.0,11.28,11.29,11.16,11.19,717000.0
2009-01-23 15:00:00,11.19,11.29,11.14,11.16,738000.0,11.19,11.29,11.14,11.16,738000.0
2009-01-23 15:10:00,11.16,11.23,11.16,11.18,477000.0,11.16,11.23,11.16,11.18,477000.0
2009-01-23 15:20:00,11.19,11.29,11.18,11.24,608000.0,11.19,11.29,11.18,11.24,608000.0
2009-01-23 15:30:00,11.24,11.28,11.17,11.2,954000.0,11.24,11.28,11.17,11.2,954000.0
2009-01-23 15:40:00,11.21,11.24,11.18,11.22,646000.0,11.21,11.24,11.18,11.22,646000.0
2009-01-23 15:50:00,11.22,11.25,11.19,11.19,894000.0,11.22,11.25,11.19,11.19,894000.0
2009-01-26 09:30:00,11.3,11.62,11.29,11.44,1272000.0,11.3,11.62,11.29,11.44,1272000.0
2009-01-26 09:40:00,11.45,11.68,11.44,11.55,1395000.0,11.45,11.68,11.44,11.55,1395000.0
2009-01-26 09:50:00,11.52,11.67,11.44,11.5,893000.0,11.52,11.67,11.44,11.5,893000.0
2009-01-26 10:00:00,11.54,11.68,11.52,11.68,939000.0,11.54,11.68,11.52,11.68,939000.0
2009-01-26 10:10:00,11.68,11.77,11.66,11.73,1403000.0,11.68,11.77,11.66,11.73,1403000.0
2009-01-26 10:20:00,11.74,11.9,11.72,11.85,1729000.0,11.74,11.9,11.72,11.85,1729000.0
2009-01-26 10:30:00,11.87,11.93,11.78,11.82,1027000.0,11.87,11.93,11.78,11.82,1027000.0
2009-01-26 10:40:00,11.81,11.85,11.76,11.83,675000.0,11.81,11.85,11.76,11.83,675000.0
2009-01-26 10:50:00,11.82,11.84,11.65,11.71,689000.0,11.82,11.84,11.65,11.71,689000.0
2009-01-26 11:00:00,11.7,11.78,11.63,11.65,674000.0,11.7,11.78,11.63,11.65,674000.0
2009-01-26 11:10:00,11.65,11.72,11.63,11.65,681000.0,11.65,11.72,11.63,11.65,681000.0
2009-01-26 11:20:00,11.65,11.7,11.63,11.68,360000.0,11.65,11.7,11.63,11.68,360000.0
2009-01-26 11:30:00,11.69,11.74,11.67,11.73,555000.0,11.69,11.74,11.67,11.73,555000.0
2009-01-26 11:40:00,11.73,11.74,11.61,11.62,590000.0,11.73,11.74,11.61,11.62,590000.0
2009-01-26 11:50:00,11.64,11.67,11.57,11.65,500000.0,11.64,11.67,11.57,11.65,500000.0
2009-01-26 12:00:00,11.66,11.68,11.64,11.67,336000.0,11.66,11.68,11.64,11.67,336000.0
2009-01-26 12:10:00,11.67,11.69,11.62,11.67,276000.0,11.67,11.69,11.62,11.67,276000.0
2009-01-26 12:20:00,11.69,11.76,11.68,11.74,518000.0,11.69,11.76,11.68,11.74,518000.0
2009-01-26 12:30:00,11.74,11.75,11.65,11.69,456000.0,11.74,11.75,11.65,11.69,456000.0
2009-01-26 12:40:00,11.69,11.73,11.69,11.69,339000.0,11.69,11.73,11.69,11.69,339000.0
2009-01-26 12:50:00,11.69,11.78,11.67,11.69,259000.0,11.69,11.78,11.67,11.69,259000.0
2009-01-26 13:00:00,11.7,11.71,11.6,11.62,331000.0,11.7,11.71,11.6,11.62,331000.0
2009-01-26 13:10:00,11.62,11.68,11.61,11.65,193000.0,11.62,11.68,11.61,11.65,193000.0
2009-01-26 13:20:00,11.65,11.68,11.55,11.67,519000.0,11.65,11.68,11.55,11.67,519000.0
2009-01-26 13:30:00,11.69,11.69,11.56,11.58,606000.0,11.69,11.69,11.56,11.58,606000.0
2009-01-26 13:40:00,11.58,11.64,11.56,11.56,332000.0,11.58,11.64,11.56,11.56,332000.0
2009-01-26 13:50:00,11.56,11.57,11.47,11.52,576000.0,11.56,11.57,11.47,11.52,576000.0
2009-01-26 14:00:00,11.53,11.53,11.38,11.4,1278000.0,11.53,11.53,11.38,11.4,1278000.0
2009-01-26 14:10:00,11.4,11.44,11.37,11.42,463000.0,11.4,11.44,11.37,11.42,463000.0
2009-01-26 14:20:00,11.41,11.47,11.4,11.45,376000.0,11.41,11.47,11.4,11.45,376000.0
2009-01-26 14:30:00,11.44,11.55,11.44,11.49,579000.0,11.44,11.55,11.44,11.49,579000.0
2009-01-26 14:40:00,11.49,11.55,11.46,11.55,415000.0,11.49,11.55,11.46,11.55,415000.0
2009-01-26 14:50:00,11.55,11.61,11.52,11.6,788000.0,11.55,11.61,11.52,11.6,788000.0
2009-01-26 15:00:00,11.6,11.65,11.56,11.61,814000.0,11.6,11.65,11.56,11.61,814000.0
2009-01-26 15:10:00,11.63,11.63,11.53,11.6,668000.0,11.63,11.63,11.53,11.6,668000.0
2009-01-26 15:20:00,11.59,11.69,11.55,11.63,757000.0,11.59,11.69,11.55,11.63,757000.0
2009-01-26 15:30:00,11.64,11.67,11.58,11.58,629000.0,11.64,11.67,11.58,11.58,629000.0
2009-01-26 15:40:00,11.59,11.63,11.55,11.57,850000.0,11.59,11.63,11.55,11.57,850000.0
2009-01-26 15:50:00,11.58,11.6,11.55,11.55,719000.0,11.58,11.6,11.55,11.55,719000.0
2009-01-27 09:30:00,11.83,11.9,11.65,11.89,1251000.0,11.83,11.9,11.65,11.89,1251000.0
2009-01-27 09:40:00,11.87,11.9,11.69,11.71,449000.0,11.87,11.9,11.69,11.71,449000.0
2009-01-27 09:50:00,11.72,11.72,11.57,11.62,1035000.0,11.72,11.72,11.57,11.62,1035000.0
2009-01-27 10:00:00,11.6,11.6,11.32,11.42,1583000.0,11.6,11.6,11.32,11.42,1583000.0
2009-01-27 10:10:00,11.4,11.49,11.4,11.44,697000.0,11.4,11.49,11.4,11.44,697000.0
2009-01-27 10:20:00,11.45,11.54,11.42,11.43,1004000.0,11.45,11.54,11.42,11.43,1004000.0
2009-01-27 10:30:00,11.44,11.5,11.41,11.48,404000.0,11.44,11.5,11.41,11.48,404000.0
2009-01-27 10:40:00,11.48,11.5,11.42,11.47,284000.0,11.48,11.5,11.42,11.47,284000.0
2009-01-27 10:50:00,11.45,11.51,11.43,11.51,493000.0,11.45,11.51,11.43,11.51,493000.0
2009-01-27 11:00:00,11.51,11.56,11.48,11.54,419000.0,11.51,11.56,11.48,11.54,419000.0
2009-01-27 11:10:00,11.56,11.61,11.51,11.53,462000.0,11.56,11.61,11.51,11.53,462000.0
2009-01-27 11:20:00,11.53,11.58,11.5,11.58,384000.0,11.53,11.58,11.5,11.58,384000.0
2009-01-27 11:30:00,11.58,11.6,11.5,11.55,405000.0,11.58,11.6,11.5,11.55,405000.0
2009-01-27 11:40:00,11.54,11.55,11.45,11.5,322000.0,11.54,11.55,11.45,11.5,322000.0
2009-01-27 11:50:00,11.5,11.52,11.46,11.46,265000.0,11.5,11.52,11.46,11.46,265000.0
2009-01-27 12:00:00,11.47,11.52,11.43,11.51,314000.0,11.47,11.52,11.43,11.51,314000.0
2009-01-27 12:10:00,11.52,11.54,11.49,11.52,431000.0,11.52,11.54,11.49,11.52,431000.0
2009-01-27 12:20:00,11.52,11.57,11.46,11.55,368000.0,11.52,11.57,11.46,11.55,368000.0
2009-01-27 12:30:00,11.55,11.56,11.46,11.49,393000.0,11.55,11.56,11.46,11.49,393000.0
2009-01-27 12:40:00,11.5,11.53,11.46,11.47,287000.0,11.5,11.53,11.46,11.47,287000.0
2009-01-27 12:50:00,11.48,11.5,11.46,11.48,136000.0,11.48,11.5,11.46,11.48,136000.0
2009-01-27 13:00:00,11.49,11.51,11.44,11.44,300000.0,11.49,11.51,11.44,11.44,300000.0
2009-01-27 13:10:00,11.46,11.47,11.4,11.4,293000.0,11.46,11.47,11.4,11.4,293000.0
2009-01-27 13:20:00,11.41,11.47,11.4,11.43,174000.0,11.41,11.47,11.4,11.43,174000.0
2009-01-27 13:30:00,11.44,11.49,11.43,11.48,214000.0,11.44,11.49,11.43,11.48,214000.0
2009-01-27 13:40:00,11.48,11.54,11.46,11.51,462000.0,11.48,11.54,11.46,11.51,462000.0
2009-01-27 13:50:00,11.51,11.54,11.48,11.48,397000.0,11.51,11.54,11.48,11.48,397000.0
2009-01-27 14:00:00,11.48,11.5,11.44,11.45,313000.0,11.48,11.5,11.44,11.45,313000.0
2009-01-27 14:10:00,11.47,11.51,11.44,11.5,296000.0,11.47,11.51,11.44,11.5,296000.0
2009-01-27 14:20:00,11.5,11.51,11.46,11.49,320000.0,11.5,11.51,11.46,11.49,320000.0
2009-01-27 14:30:00,11.5,11.53,11.44,11.51,417000.0,11.5,11.53,11.44,11.51,417000.0
2009-01-27 14:40:00,11.5,11.54,11.48,11.54,288000.0,11.5,11.54,11.48,11.54,288000.0
2009-01-27 14:50:00,11.53,11.55,11.52,11.53,324000.0,11.53,11.55,11.52,11.53,324000.0
2009-01-27 15:00:00,11.54,11.55,11.47,11.52,381000.0,11.54,11.55,11.47,11.52,381000.0
2009-01-27 15:10:00,11.52,11.54,11.51,11.52,211000.0,11.52,11.54,11.51,11.52,211000.0
2009-01-27 15:20:00,11.52,11.59,11.52,11.55,361000.0,11.52,11.59,11.52,11.55,361000.0
2009-01-27 15:30:00,11.55,11.56,11.49,11.55,459000.0,11.55,11.56,11.49,11.55,459000.0
2009-01-27 15:40:00,11.55,11.56,11.52,11.53,474000.0,11.55,11.56,11.52,11.53,474000.0
2009-01-27 15:50:00,11.54,11.55,11.52,11.52,676000.0,11.54,11.55,11.52,11.52,676000.0
2009-01-28 09:30:00,12.0,12.02,11.83,11.87,1289000.0,12.0,12.02,11.83,11.87,1289000.0
2009-01-28 09:40:00,11.88,11.97,11.83,11.88,699000.0,11.88,11.97,11.83,11.88,699000.0
2009-01-28 09:50:00,11.89,11.93,11.81,11.86,611000.0,11.89,11.93,11.81,11.86,611000.0
2009-01-28 10:00:00,11.86,12.09,11.85,12.09,1076000.0,11.86,12.09,11.85,12.09,1076000.0
2009-01-28 10:10:00,12.09,12.38,12.09,12.38,3037000.0,12.09,12.38,12.09,12.38,3037000.0
2009-01-28 10:20:00,12.36,12.5,12.3,12.49,1405000.0,12.36,12.5,12.3,12.49,1405000.0
2009-01-28 10:30:00,12.48,12.65,12.46,12.58,2409000.0,12.48,12.65,12.46,12.58,2409000.0
2009-01-28 10:40:00,12.61,12.68,12.59,12.65,1662000.0,12.61,12.68,12.59,12.65,1662000.0
2009-01-28 10:50:00,12.66,12.74,12.59,12.7,1598000.0,12.66,12.74,12.59,12.7,1598000.0
2009-01-28 11:00:00,12.69,12.79,12.66,12.76,925000.0,12.69,12.79,12.66,12.76,925000.0
2009-01-28 11:10:00,12.76,12.77,12.65,12.7,1439000.0,12.76,12.77,12.65,12.7,1439000.0
2009-01-28 11:20:00,12.7,12.72,12.67,12.71,887000.0,12.7,12.72,12.67,12.71,887000.0
2009-01-28 11:30:00,12.71,12.8,12.69,12.78,1053000.0,12.71,12.8,12.69,12.78,1053000.0
2009-01-28 11:40:00,12.78,12.83,12.74,12.76,1378000.0,12.78,12.83,12.74,12.76,1378000.0
2009-01-28 11:50:00,12.77,12.92,12.77,12.89,1303000.0,12.77,12.92,12.77,12.89,1303000.0
2009-01-28 12:00:00,12.89,12.91,12.82,12.87,722000.0,12.89,12.91,12.82,12.87,722000.0
2009-01-28 12:10:00,12.87,12.9,12.86,12.88,344000.0,12.87,12.9,12.86,12.88,344000.0
2009-01-28 12:20:00,12.86,12.94,12.86,12.89,607000.0,12.86,12.94,12.86,12.89,607000.0
2009-01-28 12:30:00,12.9,12.93,12.84,12.93,426000.0,12.9,12.93,12.84,12.93,426000.0
2009-01-28 12:40:00,12.93,12.93,12.89,12.92,421000.0,12.93,12.93,12.89,12.92,421000.0
2009-01-28 12:50:00,12.91,12.97,12.85,12.87,791000.0,12.91,12.97,12.85,12.87,791000.0
2009-01-28 13:00:00,12.88,12.9,12.81,12.85,970000.0,12.88,12.9,12.81,12.85,970000.0
2009-01-28 13:10:00,12.86,12.88,12.66,12.68,1012000.0,12.86,12.88,12.66,12.68,1012000.0
2009-01-28 13:20:00,12.69,12.83,12.68,12.82,908000.0,12.69,12.83,12.68,12.82,908000.0
2009-01-28 13:30:00,12.83,12.87,12.79,12.82,690000.0,12.83,12.87,12.79,12.82,690000.0
2009-01-28 13:40:00,12.82,12.82,12.75,12.78,723000.0,12.82,12.82,12.75,12.78,723000.0
2009-01-28 13:50:00,12.79,12.81,12.72,12.76,643000.0,12.79,12.81,12.72,12.76,643000.0
2009-01-28 14:00:00,12.76,12.77,12.69,12.72,559000.0,12.76,12.77,12.69,12.72,559000.0
2009-01-28 14:10:00,12.74,12.93,12.73,12.91,1253000.0,12.74,12.93,12.73,12.91,1253000.0
2009-01-28 14:20:00,12.93,12.94,12.75,12.88,1444000.0,12.93,12.94,12.75,12.88,1444000.0
2009-01-28 14:30:00,12.89,12.93,12.8,12.92,1269000.0,12.89,12.93,12.8,12.92,1269000.0
2009-01-28 14:40:00,12.93,13.0,12.91,12.96,1400000.0,12.93,13.0,12.91,12.96,1400000.0
2009-01-28 14:50:00,12.96,12.98,12.87,12.94,1297000.0,12.96,12.98,12.87,12.94,1297000.0
2009-01-28 15:00:00,12.95,12.99,12.73,12.74,2091000.0,12.95,12.99,12.73,12.74,2091000.0
2009-01-28 15:10:00,12.75,12.78,12.65,12.78,1955000.0,12.75,12.78,12.65,12.78,1955000.0
2009-01-28 15:20:00,12.78,12.8,12.67,12.69,1022000.0,12.78,12.8,12.67,12.69,1022000.0
2009-01-28 15:30:00,12.69,12.7,12.65,12.68,1002000.0,12.69,12.7,12.65,12.68,1002000.0
2009-01-28 15:40:00,12.68,12.72,12.66,12.7,813000.0,12.68,12.72,12.66,12.7,813000.0
2009-01-28 15:50:00,12.71,12.77,12.69,12.7,1583000.0,12.71,12.77,12.69,12.7,1583000.0
2009-01-29 09:30:00,12.6,12.7,12.5,12.55,1668000.0,12.6,12.7,12.5,12.55,1668000.0
2009-01-29 09:40:00,12.54,12.83,12.53,12.68,1572000.0,12.54,12.83,12.53,12.68,1572000.0
2009-01-29 09:50:00,12.7,12.99,12.68,12.99,2024000.0,12.7,12.99,12.68,12.99,2024000.0
2009-01-29 10:00:00,12.99,13.18,12.83,12.92,3936000.0,12.99,13.18,12.83,12.92,3936000.0
2009-01-29 10:10:00,12.92,12.98,12.79,12.9,1265000.0,12.92,12.98,12.79,12.9,1265000.0
2009-01-29 10:20:00,12.9,12.99,12.88,12.96,796000.0,12.9,12.99,12.88,12.96,796000.0
2009-01-29 10:30:00,12.96,12.99,12.84,12.94,985000.0,12.96,12.99,12.84,12.94,985000.0
2009-01-29 10:40:00,12.95,12.96,12.77,12.83,1059000.0,12.95,12.96,12.77,12.83,1059000.0
2009-01-29 10:50:00,12.83,12.94,12.79,12.87,1175000.0,12.83,12.94,12.79,12.87,1175000.0
2009-01-29 11:00:00,12.88,12.92,12.85,12.92,934000.0,12.88,12.92,12.85,12.92,934000.0
2009-01-29 11:10:00,12.92,13.07,12.92,13.02,1067000.0,12.92,13.07,12.92,13.02,1067000.0
2009-01-29 11:20:00,13.02,13.1,12.99,13.02,867000.0,13.02,13.1,12.99,13.02,867000.0
2009-01-29 11:30:00,13.02,13.12,13.01,13.07,986000.0,13.02,13.12,13.01,13.07,986000.0
2009-01-29 11:40:00,13.08,13.08,13.01,13.04,450000.0,13.08,13.08,13.01,13.04,450000.0
2009-01-29 11:50:00,13.04,13.06,13.02,13.02,367000.0,13.04,13.06,13.02,13.02,367000.0
2009-01-29 12:00:00,13.02,13.11,12.99,13.1,1253000.0,13.02,13.11,12.99,13.1,1253000.0
2009-01-29 12:10:00,13.1,13.15,13.07,13.11,716000.0,13.1,13.15,13.07,13.11,716000.0
2009-01-29 12:20:00,13.11,13.13,13.08,13.09,465000.0,13.11,13.13,13.08,13.09,465000.0
2009-01-29 12:30:00,13.09,13.1,13.03,13.05,322000.0,13.09,13.1,13.03,13.05,322000.0
2009-01-29 12:40:00,13.05,13.08,13.03,13.03,489000.0,13.05,13.08,13.03,13.03,489000.0
2009-01-29 12:50:00,13.04,13.04,12.94,12.97,852000.0,13.04,13.04,12.94,12.97,852000.0
2009-01-29 13:00:00,12.98,13.0,12.9,12.97,797000.0,12.98,13.0,12.9,12.97,797000.0
2009-01-29 13:10:00,12.96,13.04,12.95,13.03,495000.0,12.96,13.04,12.95,13.03,495000.0
2009-01-29 13:20:00,13.01,13.02,12.96,12.97,363000.0,13.01,13.02,12.96,12.97,363000.0
2009-01-29 13:30:00,12.98,13.0,12.94,12.96,339000.0,12.98,13.0,12.94,12.96,339000.0
2009-01-29 13:40:00,12.98,13.06,12.97,13.0,381000.0,12.98,13.06,12.97,13.0,381000.0
2009-01-29 13:50:00,12.99,12.99,12.94,12.98,324000.0,12.99,12.99,12.94,12.98,324000.0
2009-01-29 14:00:00,12.97,12.99,12.93,12.96,172000.0,12.97,12.99,12.93,12.96,172000.0
2009-01-29 14:10:00,12.96,13.03,12.93,13.0,421000.0,12.96,13.03,12.93,13.0,421000.0
2009-01-29 14:20:00,13.01,13.03,12.94,13.03,263000.0,13.01,13.03,12.94,13.03,263000.0
2009-01-29 14:30:00,13.02,13.02,12.99,12.99,285000.0,13.02,13.02,12.99,12.99,285000.0
2009-01-29 14:40:00,12.99,13.01,12.93,12.95,496000.0,12.99,13.01,12.93,12.95,496000.0
2009-01-29 14:50:00,12.95,12.95,12.91,12.93,585000.0,12.95,12.95,12.91,12.93,585000.0
2009-01-29 15:00:00,12.92,12.99,12.92,12.97,528000.0,12.92,12.99,12.92,12.97,528000.0
2009-01-29 15:10:00,12.98,12.99,12.92,12.97,398000.0,12.98,12.99,12.92,12.97,398000.0
2009-01-29 15:20:00,12.96,12.97,12.92,12.94,438000.0,12.96,12.97,12.92,12.94,438000.0
2009-01-29 15:30:00,12.93,12.94,12.84,12.84,1235000.0,12.93,12.94,12.84,12.84,1235000.0
2009-01-29 15:40:00,12.84,12.87,12.81,12.84,787000.0,12.84,12.87,12.81,12.84,787000.0
2009-01-29 15:50:00,12.84,12.88,12.81,12.88,1011000.0,12.84,12.88,12.81,12.88,1011000.0
2009-01-30 09:30:00,13.2,13.25,12.92,13.08,1028000.0,13.2,13.25,12.92,13.08,1028000.0
2009-01-30 09:40:00,13.07,13.08,12.85,12.86,737000.0,13.07,13.08,12.85,12.86,737000.0
2009-01-30 09:50:00,12.86,12.93,12.81,12.81,994000.0,12.86,12.93,12.81,12.81,994000.0
2009-01-30 10:00:00,12.81,12.88,12.8,12.84,1238000.0,12.81,12.88,12.8,12.84,1238000.0
2009-01-30 10:10:00,12.82,12.86,12.8,12.84,1059000.0,12.82,12.86,12.8,12.84,1059000.0
2009-01-30 10:20:00,12.82,12.87,12.81,12.81,641000.0,12.82,12.87,12.81,12.81,641000.0
2009-01-30 10:30:00,12.81,12.96,12.8,12.95,885000.0,12.81,12.96,12.8,12.95,885000.0
2009-01-30 10:40:00,12.91,13.05,12.91,12.95,853000.0,12.91,13.05,12.91,12.95,853000.0
2009-01-30 10:50:00,12.96,13.0,12.91,12.93,319000.0,12.96,13.0,12.91,12.93,319000.0
2009-01-30 11:00:00,12.93,13.04,12.92,12.99,600000.0,12.93,13.04,12.92,12.99,600000.0
2009-01-30 11:10:00,12.97,12.99,12.91,12.94,295000.0,12.97,12.99,12.91,12.94,295000.0
2009-01-30 11:20:00,12.94,12.95,12.86,12.86,526000.0,12.94,12.95,12.86,12.86,526000.0
2009-01-30 11:30:00,12.86,12.89,12.85,12.89,406000.0,12.86,12.89,12.85,12.89,406000.0
2009-01-30 11:40:00,12.89,12.95,12.87,12.95,332000.0,12.89,12.95,12.87,12.95,332000.0
2009-01-30 11:50:00,12.96,13.0,12.91,12.91,368000.0,12.96,13.0,12.91,12.91,368000.0
2009-01-30 12:00:00,12.93,12.93,12.86,12.89,163000.0,12.93,12.93,12.86,12.89,163000.0
2009-01-30 12:10:00,12.91,12.97,12.9,12.92,209000.0,12.91,12.97,12.9,12.92,209000.0
2009-01-30 12:20:00,12.93,12.95,12.91,12.94,115000.0,12.93,12.95,12.91,12.94,115000.0
2009-01-30 12:30:00,12.93,12.94,12.92,12.93,121000.0,12.93,12.94,12.92,12.93,121000.0
2009-01-30 12:40:00,12.92,12.97,12.91,12.95,182000.0,12.92,12.97,12.91,12.95,182000.0
2009-01-30 12:50:00,12.96,13.01,12.92,13.0,242000.0,12.96,13.01,12.92,13.0,242000.0
2009-01-30 13:00:00,13.01,13.12,12.98,13.11,573000.0,13.01,13.12,12.98,13.11,573000.0
2009-01-30 13:10:00,13.12,13.13,13.04,13.08,619000.0,13.12,13.13,13.04,13.08,619000.0
2009-01-30 13:20:00,13.08,13.11,12.95,12.98,248000.0,13.08,13.11,12.95,12.98,248000.0
2009-01-30 13:30:00,12.98,12.99,12.91,12.91,359000.0,12.98,12.99,12.91,12.91,359000.0
2009-01-30 13:40:00,12.91,12.94,12.9,12.92,227000.0,12.91,12.94,12.9,12.92,227000.0
2009-01-30 13:50:00,12.93,13.0,12.91,12.98,209000.0,12.93,13.0,12.91,12.98,209000.0
2009-01-30 14:00:00,12.98,13.0,12.94,12.96,135000.0,12.98,13.0,12.94,12.96,135000.0
2009-01-30 14:10:00,12.95,12.98,12.94,12.96,212000.0,12.95,12.98,12.94,12.96,212000.0
2009-01-30 14:20:00,12.96,13.01,12.92,13.0,282000.0,12.96,13.01,12.92,13.0,282000.0
2009-01-30 14:30:00,13.0,13.04,12.98,13.0,718000.0,13.0,13.04,12.98,13.0,718000.0
2009-01-30 14:40:00,13.0,13.01,12.94,12.97,262000.0,13.0,13.01,12.94,12.97,262000.0
2009-01-30 14:50:00,12.97,12.97,12.92,12.95,262000.0,12.97,12.97,12.92,12.95,262000.0
2009-01-30 15:00:00,12.94,12.96,12.91,12.93,311000.0,12.94,12.96,12.91,12.93,311000.0
2009-01-30 15:10:00,12.92,12.97,12.91,12.91,229000.0,12.92,12.97,12.91,12.91,229000.0
2009-01-30 15:20:00,12.91,12.92,12.87,12.87,679000.0,12.91,12.92,12.87,12.87,679000.0
2009-01-30 15:30:00,12.87,12.9,12.83,12.88,993000.0,12.87,12.9,12.83,12.88,993000.0
2009-01-30 15:40:00,12.87,12.95,12.87,12.89,774000.0,12.87,12.95,12.87,12.89,774000.0
2009-01-30 15:50:00,12.88,12.91,12.87,12.88,808000.0,12.88,12.91,12.87,12.88,808000.0
2009-02-02 09:30:00,12.8,12.94,12.53,12.81,1214000.0,12.8,12.94,12.53,12.81,1214000.0
2009-02-02 09:40:00,12.81,12.81,12.63,12.78,799000.0,12.81,12.81,12.63,12.78,799000.0
2009-02-02 09:50:00,12.78,12.81,12.65,12.72,962000.0,12.78,12.81,12.65,12.72,962000.0
2009-02-02 10:00:00,12.72,12.8,12.71,12.76,971000.0,12.72,12.8,12.71,12.76,971000.0
2009-02-02 10:10:00,12.76,12.89,12.68,12.8,1076000.0,12.76,12.89,12.68,12.8,1076000.0
2009-02-02 10:20:00,12.81,12.87,12.78,12.8,633000.0,12.81,12.87,12.78,12.8,633000.0
2009-02-02 10:30:00,12.79,12.83,12.71,12.75,522000.0,12.79,12.83,12.71,12.75,522000.0
2009-02-02 10:40:00,12.76,12.78,12.71,12.72,526000.0,12.76,12.78,12.71,12.72,526000.0
2009-02-02 10:50:00,12.72,12.74,12.65,12.65,436000.0,12.72,12.74,12.65,12.65,436000.0
2009-02-02 11:00:00,12.65,12.66,12.61,12.63,397000.0,12.65,12.66,12.61,12.63,397000.0
2009-02-02 11:10:00,12.63,12.66,12.59,12.64,419000.0,12.63,12.66,12.59,12.64,419000.0
2009-02-02 11:20:00,12.65,12.65,12.54,12.59,577000.0,12.65,12.65,12.54,12.59,577000.0
2009-02-02 11:30:00,12.59,12.62,12.56,12.57,313000.0,12.59,12.62,12.56,12.57,313000.0
2009-02-02 11:40:00,12.56,12.63,12.54,12.63,423000.0,12.56,12.63,12.54,12.63,423000.0
2009-02-02 11:50:00,12.62,12.72,12.61,12.7,554000.0,12.62,12.72,12.61,12.7,554000.0
2009-02-02 12:00:00,12.68,12.76,12.68,12.7,398000.0,12.68,12.76,12.68,12.7,398000.0
2009-02-02 12:10:00,12.7,12.74,12.68,12.72,115000.0,12.7,12.74,12.68,12.72,115000.0
2009-02-02 12:20:00,12.73,12.75,12.69,12.74,146000.0,12.73,12.75,12.69,12.74,146000.0
2009-02-02 12:30:00,12.74,12.78,12.72,12.77,237000.0,12.74,12.78,12.72,12.77,237000.0
2009-02-02 12:40:00,12.76,12.77,12.7,12.7,235000.0,12.76,12.77,12.7,12.7,235000.0
2009-02-02 12:50:00,12.7,12.73,12.68,12.7,211000.0,12.7,12.73,12.68,12.7,211000.0
2009-02-02 13:00:00,12.7,12.7,12.64,12.67,214000.0,12.7,12.7,12.64,12.67,214000.0
2009-02-02 13:10:00,12.65,12.65,12.57,12.6,548000.0,12.65,12.65,12.57,12.6,548000.0
2009-02-02 13:20:00,12.61,12.63,12.54,12.54,242000.0,12.61,12.63,12.54,12.54,242000.0
2009-02-02 13:30:00,12.54,12.57,12.54,12.56,140000.0,12.54,12.57,12.54,12.56,140000.0
2009-02-02 13:40:00,12.56,12.59,12.55,12.55,166000.0,12.56,12.59,12.55,12.55,166000.0
2009-02-02 13:50:00,12.55,12.57,12.39,12.43,616000.0,12.55,12.57,12.39,12.43,616000.0
2009-02-02 14:00:00,12.43,12.45,12.38,12.38,414000.0,12.43,12.45,12.38,12.38,414000.0
2009-02-02 14:10:00,12.38,12.47,12.35,12.45,416000.0,12.38,12.47,12.35,12.45,416000.0
2009-02-02 14:20:00,12.44,12.46,12.32,12.39,508000.0,12.44,12.46,12.32,12.39,508000.0
2009-02-02 14:30:00,12.39,12.4,12.32,12.37,367000.0,12.39,12.4,12.32,12.37,367000.0
2009-02-02 14:40:00,12.35,12.42,12.35,12.38,173000.0,12.35,12.42,12.35,12.38,173000.0
2009-02-02 14:50:00,12.38,12.41,12.35,12.35,189000.0,12.38,12.41,12.35,12.35,189000.0
2009-02-02 15:00:00,12.35,12.41,12.33,12.38,396000.0,12.35,12.41,12.33,12.38,396000.0
2009-02-02 15:10:00,12.39,12.43,12.36,12.41,330000.0,12.39,12.43,12.36,12.41,330000.0
2009-02-02 15:20:00,12.42,12.48,12.41,12.46,422000.0,12.42,12.48,12.41,12.46,422000.0
2009-02-02 15:30:00,12.46,12.63,12.46,12.61,954000.0,12.46,12.63,12.46,12.61,954000.0
2009-02-02 15:40:00,12.63,12.68,12.56,12.56,740000.0,12.63,12.68,12.56,12.56,740000.0
2009-02-02 15:50:00,12.57,12.6,12.51,12.55,881000.0,12.57,12.6,12.51,12.55,881000.0
2009-02-03 09:30:00,12.7,12.75,12.55,12.62,840000.0,12.7,12.75,12.55,12.62,840000.0
2009-02-03 09:40:00,12.61,12.65,12.36,12.4,903000.0,12.61,12.65,12.36,12.4,903000.0
2009-02-03 09:50:00,12.41,12.43,12.3,12.33,852000.0,12.41,12.43,12.3,12.33,852000.0
2009-02-03 10:00:00,12.34,12.49,12.31,12.42,773000.0,12.34,12.49,12.31,12.42,773000.0
2009-02-03 10:10:00,12.44,12.44,12.33,12.35,723000.0,12.44,12.44,12.33,12.35,723000.0
2009-02-03 10:20:00,12.35,12.45,12.33,12.45,339000.0,12.35,12.45,12.33,12.45,339000.0
2009-02-03 10:30:00,12.45,12.48,12.41,12.43,470000.0,12.45,12.48,12.41,12.43,470000.0
2009-02-03 10:40:00,12.43,12.6,12.43,12.56,430000.0,12.43,12.6,12.43,12.56,430000.0
2009-02-03 10:50:00,12.56,12.58,12.46,12.49,376000.0,12.56,12.58,12.46,12.49,376000.0
2009-02-03 11:00:00,12.48,12.55,12.48,12.53,481000.0,12.48,12.55,12.48,12.53,481000.0
2009-02-03 11:10:00,12.53,12.56,12.47,12.49,310000.0,12.53,12.56,12.47,12.49,310000.0
2009-02-03 11:20:00,12.48,12.52,12.47,12.47,199000.0,12.48,12.52,12.47,12.47,199000.0
2009-02-03 11:30:00,12.46,12.49,12.36,12.38,373000.0,12.46,12.49,12.36,12.38,373000.0
2009-02-03 11:40:00,12.38,12.42,12.38,12.42,135000.0,12.38,12.42,12.38,12.42,135000.0
2009-02-03 11:50:00,12.41,12.41,12.38,12.39,212000.0,12.41,12.41,12.38,12.39,212000.0
2009-02-03 12:00:00,12.39,12.42,12.31,12.31,895000.0,12.39,12.42,12.31,12.31,895000.0
2009-02-03 12:10:00,12.32,12.35,12.25,12.26,900000.0,12.32,12.35,12.25,12.26,900000.0
2009-02-03 12:20:00,12.28,12.28,12.23,12.27,417000.0,12.28,12.28,12.23,12.27,417000.0
2009-02-03 12:30:00,12.27,12.32,12.25,12.31,243000.0,12.27,12.32,12.25,12.31,243000.0
2009-02-03 12:40:00,12.31,12.38,12.3,12.37,421000.0,12.31,12.38,12.3,12.37,421000.0
2009-02-03 12:50:00,12.38,12.41,12.32,12.32,144000.0,12.38,12.41,12.32,12.32,144000.0
2009-02-03 13:00:00,12.34,12.34,12.28,12.28,250000.0,12.34,12.34,12.28,12.28,250000.0
2009-02-03 13:10:00,12.29,12.34,12.27,12.32,255000.0,12.29,12.34,12.27,12.32,255000.0
2009-02-03 13:20:00,12.32,12.33,12.27,12.29,138000.0,12.32,12.33,12.27,12.29,138000.0
2009-02-03 13:30:00,12.28,12.34,12.26,12.32,412000.0,12.28,12.34,12.26,12.32,412000.0
2009-02-03 13:40:00,12.32,12.33,12.26,12.28,194000.0,12.32,12.33,12.26,12.28,194000.0
2009-02-03 13:50:00,12.27,12.27,12.22,12.27,322000.0,12.27,12.27,12.22,12.27,322000.0
2009-02-03 14:00:00,12.26,12.41,12.26,12.4,325000.0,12.26,12.41,12.26,12.4,325000.0
2009-02-03 14:10:00,12.4,12.47,12.39,12.44,567000.0,12.4,12.47,12.39,12.44,567000.0
2009-02-03 14:20:00,12.44,12.47,12.42,12.42,350000.0,12.44,12.47,12.42,12.42,350000.0
2009-02-03 14:30:00,12.43,12.52,12.43,12.49,528000.0,12.43,12.52,12.43,12.49,528000.0
2009-02-03 14:40:00,12.49,12.54,12.47,12.47,379000.0,12.49,12.54,12.47,12.47,379000.0
2009-02-03 14:50:00,12.49,12.5,12.43,12.47,320000.0,12.49,12.5,12.43,12.47,320000.0
2009-02-03 15:00:00,12.47,12.49,12.4,12.49,375000.0,12.47,12.49,12.4,12.49,375000.0
2009-02-03 15:10:00,12.5,12.58,12.49,12.55,660000.0,12.5,12.58,12.49,12.55,660000.0
2009-02-03 15:20:00,12.56,12.63,12.53,12.59,623000.0,12.56,12.63,12.53,12.59,623000.0
2009-02-03 15:30:00,12.6,12.62,12.52,12.56,509000.0,12.6,12.62,12.52,12.56,509000.0
2009-02-03 15:40:00,12.57,12.58,12.48,12.51,508000.0,12.57,12.58,12.48,12.51,508000.0
2009-02-03 15:50:00,12.51,12.57,12.5,12.5,457000.0,12.51,12.57,12.5,12.5,457000.0
2009-02-04 09:30:00,12.61,12.93,12.6,12.92,1386000.0,12.61,12.93,12.6,12.92,1386000.0
2009-02-04 09:40:00,12.94,13.18,12.93,13.04,1659000.0,12.94,13.18,12.93,13.04,1659000.0
2009-02-04 09:50:00,13.04,13.09,12.93,13.0,837000.0,13.04,13.09,12.93,13.0,837000.0
2009-02-04 10:00:00,13.0,13.1,12.96,12.98,1117000.0,13.0,13.1,12.96,12.98,1117000.0
2009-02-04 10:10:00,12.99,13.12,12.99,13.11,1019000.0,12.99,13.12,12.99,13.11,1019000.0
2009-02-04 10:20:00,13.1,13.16,13.09,13.13,772000.0,13.1,13.16,13.09,13.13,772000.0
2009-02-04 10:30:00,13.11,13.2,13.08,13.17,875000.0,13.11,13.2,13.08,13.17,875000.0
2009-02-04 10:40:00,13.17,13.19,13.12,13.13,512000.0,13.17,13.19,13.12,13.13,512000.0
2009-02-04 10:50:00,13.13,13.14,13.08,13.12,649000.0,13.13,13.14,13.08,13.12,649000.0
2009-02-04 11:00:00,13.12,13.13,13.09,13.11,370000.0,13.12,13.13,13.09,13.11,370000.0
2009-02-04 11:10:00,13.11,13.19,13.07,13.19,862000.0,13.11,13.19,13.07,13.19,862000.0
2009-02-04 11:20:00,13.18,13.33,13.18,13.28,1393000.0,13.18,13.33,13.18,13.28,1393000.0
2009-02-04 11:30:00,13.28,13.43,13.26,13.37,1017000.0,13.28,13.43,13.26,13.37,1017000.0
2009-02-04 11:40:00,13.36,13.39,13.3,13.33,459000.0,13.36,13.39,13.3,13.33,459000.0
2009-02-04 11:50:00,13.34,13.35,13.25,13.26,493000.0,13.34,13.35,13.25,13.26,493000.0
2009-02-04 12:00:00,13.25,13.27,13.17,13.18,439000.0,13.25,13.27,13.17,13.18,439000.0
2009-02-04 12:10:00,13.18,13.2,13.16,13.17,263000.0,13.18,13.2,13.16,13.17,263000.0
2009-02-04 12:20:00,13.18,13.24,13.18,13.2,610000.0,13.18,13.24,13.18,13.2,610000.0
2009-02-04 12:30:00,13.19,13.22,13.18,13.21,443000.0,13.19,13.22,13.18,13.21,443000.0
2009-02-04 12:40:00,13.21,13.22,13.16,13.18,309000.0,13.21,13.22,13.16,13.18,309000.0
2009-02-04 12:50:00,13.18,13.19,13.02,13.05,590000.0,13.18,13.19,13.02,13.05,590000.0
2009-02-04 13:00:00,13.05,13.05,12.95,13.01,490000.0,13.05,13.05,12.95,13.01,490000.0
2009-02-04 13:10:00,13.01,13.03,12.95,13.0,283000.0,13.01,13.03,12.95,13.0,283000.0
2009-02-04 13:20:00,13.01,13.09,13.01,13.09,204000.0,13.01,13.09,13.01,13.09,204000.0
2009-02-04 13:30:00,13.08,13.09,12.95,12.97,271000.0,13.08,13.09,12.95,12.97,271000.0
2009-02-04 13:40:00,12.95,12.96,12.8,12.81,564000.0,12.95,12.96,12.8,12.81,564000.0
2009-02-04 13:50:00,12.81,12.96,12.76,12.93,733000.0,12.81,12.96,12.76,12.93,733000.0
2009-02-04 14:00:00,12.93,12.93,12.8,12.85,362000.0,12.93,12.93,12.8,12.85,362000.0
2009-02-04 14:10:00,12.84,12.87,12.81,12.82,245000.0,12.84,12.87,12.81,12.82,245000.0
2009-02-04 14:20:00,12.82,12.84,12.73,12.77,509000.0,12.82,12.84,12.73,12.77,509000.0
2009-02-04 14:30:00,12.77,12.93,12.76,12.91,384000.0,12.77,12.93,12.76,12.91,384000.0
2009-02-04 14:40:00,12.91,12.94,12.87,12.93,194000.0,12.91,12.94,12.87,12.93,194000.0
2009-02-04 14:50:00,12.93,12.93,12.81,12.93,357000.0,12.93,12.93,12.81,12.93,357000.0
2009-02-04 15:00:00,12.93,13.08,12.9,13.05,629000.0,12.93,13.08,12.9,13.05,629000.0
2009-02-04 15:10:00,13.05,13.09,13.01,13.06,501000.0,13.05,13.09,13.01,13.06,501000.0
2009-02-04 15:20:00,13.05,13.05,12.93,13.01,531000.0,13.05,13.05,12.93,13.01,531000.0
2009-02-04 15:30:00,13.02,13.04,12.97,12.98,301000.0,13.02,13.04,12.97,12.98,301000.0
2009-02-04 15:40:00,12.98,13.03,12.94,12.95,276000.0,12.98,13.03,12.94,12.95,276000.0
2009-02-04 15:50:00,12.94,12.98,12.86,12.9,661000.0,12.94,12.98,12.86,12.9,661000.0
2009-02-05 09:30:00,12.78,12.78,12.44,12.49,1746000.0,12.78,12.78,12.44,12.49,1746000.0
2009-02-05 09:40:00,12.49,12.59,12.46,12.53,1197000.0,12.49,12.59,12.46,12.53,1197000.0
2009-02-05 09:50:00,12.53,12.54,12.46,12.47,1047000.0,12.53,12.54,12.46,12.47,1047000.0
2009-02-05 10:00:00,12.47,12.58,12.45,12.55,1113000.0,12.47,12.58,12.45,12.55,1113000.0
2009-02-05 10:10:00,12.54,12.59,12.47,12.53,964000.0,12.54,12.59,12.47,12.53,964000.0
2009-02-05 10:20:00,12.53,12.54,12.41,12.46,874000.0,12.53,12.54,12.41,12.46,874000.0
2009-02-05 10:30:00,12.46,12.46,12.27,12.35,1320000.0,12.46,12.46,12.27,12.35,1320000.0
2009-02-05 10:40:00,12.35,12.52,12.35,12.47,1085000.0,12.35,12.52,12.35,12.47,1085000.0
2009-02-05 10:50:00,12.46,12.52,12.4,12.5,702000.0,12.46,12.52,12.4,12.5,702000.0
2009-02-05 11:00:00,12.49,12.55,12.42,12.45,825000.0,12.49,12.55,12.42,12.45,825000.0
2009-02-05 11:10:00,12.45,12.45,12.35,12.35,461000.0,12.45,12.45,12.35,12.35,461000.0
2009-02-05 11:20:00,12.35,12.38,12.33,12.38,391000.0,12.35,12.38,12.33,12.38,391000.0
2009-02-05 11:30:00,12.36,12.38,12.34,12.38,535000.0,12.36,12.38,12.34,12.38,535000.0
2009-02-05 11:40:00,12.38,12.48,12.35,12.43,541000.0,12.38,12.48,12.35,12.43,541000.0
2009-02-05 11:50:00,12.45,12.5,12.45,12.48,533000.0,12.45,12.5,12.45,12.48,533000.0
2009-02-05 12:00:00,12.49,12.52,12.48,12.5,716000.0,12.49,12.52,12.48,12.5,716000.0
2009-02-05 12:10:00,12.51,12.52,12.47,12.5,473000.0,12.51,12.52,12.47,12.5,473000.0
2009-02-05 12:20:00,12.51,12.54,12.48,12.51,446000.0,12.51,12.54,12.48,12.51,446000.0
2009-02-05 12:30:00,12.5,12.5,12.4,12.42,405000.0,12.5,12.5,12.4,12.42,405000.0
2009-02-05 12:40:00,12.41,12.46,12.39,12.44,293000.0,12.41,12.46,12.39,12.44,293000.0
2009-02-05 12:50:00,12.44,12.46,12.4,12.45,231000.0,12.44,12.46,12.4,12.45,231000.0
2009-02-05 13:00:00,12.44,12.46,12.42,12.45,310000.0,12.44,12.46,12.42,12.45,310000.0
2009-02-05 13:10:00,12.46,12.46,12.43,12.43,258000.0,12.46,12.46,12.43,12.43,258000.0
2009-02-05 13:20:00,12.44,12.45,12.37,12.38,380000.0,12.44,12.45,12.37,12.38,380000.0
2009-02-05 13:30:00,12.38,12.4,12.37,12.39,206000.0,12.38,12.4,12.37,12.39,206000.0
2009-02-05 13:40:00,12.38,12.43,12.38,12.4,307000.0,12.38,12.43,12.38,12.4,307000.0
2009-02-05 13:50:00,12.4,12.41,12.32,12.33,511000.0,12.4,12.41,12.32,12.33,511000.0
2009-02-05 14:00:00,12.33,12.39,12.31,12.39,341000.0,12.33,12.39,12.31,12.39,341000.0
2009-02-05 14:10:00,12.4,12.43,12.37,12.39,355000.0,12.4,12.43,12.37,12.39,355000.0
2009-02-05 14:20:00,12.39,12.52,12.39,12.52,446000.0,12.39,12.52,12.39,12.52,446000.0
2009-02-05 14:30:00,12.52,12.62,12.47,12.62,834000.0,12.52,12.62,12.47,12.62,834000.0
2009-02-05 14:40:00,12.62,12.63,12.55,12.56,617000.0,12.62,12.63,12.55,12.56,617000.0
2009-02-05 14:50:00,12.57,12.58,12.47,12.53,433000.0,12.57,12.58,12.47,12.53,433000.0
2009-02-05 15:00:00,12.51,12.51,12.4,12.43,751000.0,12.51,12.51,12.4,12.43,751000.0
2009-02-05 15:10:00,12.42,12.47,12.42,12.45,222000.0,12.42,12.47,12.42,12.45,222000.0
2009-02-05 15:20:00,12.43,12.52,12.43,12.47,400000.0,12.43,12.52,12.43,12.47,400000.0
2009-02-05 15:30:00,12.46,12.5,12.45,12.49,407000.0,12.46,12.5,12.45,12.49,407000.0
2009-02-05 15:40:00,12.5,12.56,12.48,12.54,531000.0,12.5,12.56,12.48,12.54,531000.0
2009-02-05 15:50:00,12.54,12.56,12.48,12.5,994000.0,12.54,12.56,12.48,12.5,994000.0
2009-02-06 09:30:00,12.52,12.52,12.0,12.46,4407000.0,12.52,12.52,12.0,12.46,4407000.0
2009-02-06 09:40:00,12.45,12.55,12.38,12.39,1620000.0,12.45,12.55,12.38,12.39,1620000.0
2009-02-06 09:50:00,12.38,12.66,12.38,12.57,1765000.0,12.38,12.66,12.38,12.57,1765000.0
2009-02-06 10:00:00,12.6,12.61,12.4,12.41,1032000.0,12.6,12.61,12.4,12.41,1032000.0
2009-02-06 10:10:00,12.41,12.48,12.36,12.36,1130000.0,12.41,12.48,12.36,12.36,1130000.0
2009-02-06 10:20:00,12.36,12.38,12.21,12.29,1032000.0,12.36,12.38,12.21,12.29,1032000.0
2009-02-06 10:30:00,12.29,12.35,12.26,12.32,537000.0,12.29,12.35,12.26,12.32,537000.0
2009-02-06 10:40:00,12.32,12.34,12.22,12.24,690000.0,12.32,12.34,12.22,12.24,690000.0
2009-02-06 10:50:00,12.24,12.4,12.23,12.37,725000.0,12.24,12.4,12.23,12.37,725000.0
2009-02-06 11:00:00,12.37,12.47,12.35,12.45,472000.0,12.37,12.47,12.35,12.45,472000.0
2009-02-06 11:10:00,12.46,12.53,12.42,12.52,1000000.0,12.46,12.53,12.42,12.52,1000000.0
2009-02-06 11:20:00,12.52,12.54,12.4,12.41,1030000.0,12.52,12.54,12.4,12.41,1030000.0
2009-02-06 11:30:00,12.41,12.41,12.25,12.26,937000.0,12.41,12.41,12.25,12.26,937000.0
2009-02-06 11:40:00,12.26,12.28,12.16,12.19,1066000.0,12.26,12.28,12.16,12.19,1066000.0
2009-02-06 11:50:00,12.19,12.22,12.1,12.21,1089000.0,12.19,12.22,12.1,12.21,1089000.0
2009-02-06 12:00:00,12.2,12.24,12.08,12.22,800000.0,12.2,12.24,12.08,12.22,800000.0
2009-02-06 12:10:00,12.23,12.28,12.2,12.22,549000.0,12.23,12.28,12.2,12.22,549000.0
2009-02-06 12:20:00,12.24,12.27,12.2,12.22,336000.0,12.24,12.27,12.2,12.22,336000.0
2009-02-06 12:30:00,12.21,12.3,12.2,12.28,219000.0,12.21,12.3,12.2,12.28,219000.0
2009-02-06 12:40:00,12.3,12.31,12.28,12.31,194000.0,12.3,12.31,12.28,12.31,194000.0
2009-02-06 12:50:00,12.3,12.32,12.29,12.31,284000.0,12.3,12.32,12.29,12.31,284000.0
2009-02-06 13:00:00,12.3,12.38,12.29,12.35,344000.0,12.3,12.38,12.29,12.35,344000.0
2009-02-06 13:10:00,12.35,12.41,12.32,12.37,507000.0,12.35,12.41,12.32,12.37,507000.0
2009-02-06 13:20:00,12.37,12.38,12.34,12.35,326000.0,12.37,12.38,12.34,12.35,326000.0
2009-02-06 13:30:00,12.34,12.45,12.32,12.45,1033000.0,12.34,12.45,12.32,12.45,1033000.0
2009-02-06 13:40:00,12.44,12.49,12.38,12.47,462000.0,12.44,12.49,12.38,12.47,462000.0
2009-02-06 13:50:00,12.47,12.5,12.45,12.47,523000.0,12.47,12.5,12.45,12.47,523000.0
2009-02-06 14:00:00,12.47,12.48,12.37,12.38,341000.0,12.47,12.48,12.37,12.38,341000.0
2009-02-06 14:10:00,12.38,12.43,12.36,12.38,411000.0,12.38,12.43,12.36,12.38,411000.0
2009-02-06 14:20:00,12.38,12.44,12.38,12.43,650000.0,12.38,12.44,12.38,12.43,650000.0
2009-02-06 14:30:00,12.43,12.49,12.4,12.45,388000.0,12.43,12.49,12.4,12.45,388000.0
2009-02-06 14:40:00,12.44,12.45,12.35,12.41,497000.0,12.44,12.45,12.35,12.41,497000.0
2009-02-06 14:50:00,12.42,12.45,12.38,12.42,378000.0,12.42,12.45,12.38,12.42,378000.0
2009-02-06 15:00:00,12.42,12.43,12.33,12.33,316000.0,12.42,12.43,12.33,12.33,316000.0
2009-02-06 15:10:00,12.33,12.45,12.28,12.44,530000.0,12.33,12.45,12.28,12.44,530000.0
2009-02-06 15:20:00,12.45,12.47,12.4,12.43,591000.0,12.45,12.47,12.4,12.43,591000.0
2009-02-06 15:30:00,12.43,12.52,12.43,12.51,850000.0,12.43,12.52,12.43,12.51,850000.0
2009-02-06 15:40:00,12.51,12.51,12.42,12.44,876000.0,12.51,12.51,12.42,12.44,876000.0
2009-02-06 15:50:00,12.44,12.49,12.41,12.46,846000.0,12.44,12.49,12.41,12.46,846000.0
2009-02-09 09:30:00,12.91,13.4,12.9,13.33,3807000.0,12.91,13.4,12.9,13.33,3807000.0
2009-02-09 09:40:00,13.33,13.36,13.13,13.3,2160000.0,13.33,13.36,13.13,13.3,2160000.0
2009-02-09 09:50:00,13.3,13.59,13.22,13.49,2270000.0,13.3,13.59,13.22,13.49,2270000.0
2009-02-09 10:00:00,13.49,13.54,13.22,13.25,2018000.0,13.49,13.54,13.22,13.25,2018000.0
2009-02-09 10:10:00,13.25,13.34,13.14,13.3,1474000.0,13.25,13.34,13.14,13.3,1474000.0
2009-02-09 10:20:00,13.32,13.43,13.3,13.31,814000.0,13.32,13.43,13.3,13.31,814000.0
2009-02-09 10:30:00,13.32,13.51,13.32,13.51,1306000.0,13.32,13.51,13.32,13.51,1306000.0
2009-02-09 10:40:00,13.5,13.72,13.47,13.72,1339000.0,13.5,13.72,13.47,13.72,1339000.0
2009-02-09 10:50:00,13.69,13.9,13.62,13.82,1981000.0,13.69,13.9,13.62,13.82,1981000.0
2009-02-09 11:00:00,13.81,13.82,13.66,13.73,874000.0,13.81,13.82,13.66,13.73,874000.0
2009-02-09 11:10:00,13.73,13.77,13.61,13.61,863000.0,13.73,13.77,13.61,13.61,863000.0
2009-02-09 11:20:00,13.62,13.67,13.57,13.6,829000.0,13.62,13.67,13.57,13.6,829000.0
2009-02-09 11:30:00,13.57,13.66,13.57,13.63,1031000.0,13.57,13.66,13.57,13.63,1031000.0
2009-02-09 11:40:00,13.63,13.63,13.58,13.61,676000.0,13.63,13.63,13.58,13.61,676000.0
2009-02-09 11:50:00,13.61,13.76,13.6,13.76,585000.0,13.61,13.76,13.6,13.76,585000.0
2009-02-09 12:00:00,13.74,13.81,13.74,13.77,713000.0,13.74,13.81,13.74,13.77,713000.0
2009-02-09 12:10:00,13.76,13.85,13.74,13.82,506000.0,13.76,13.85,13.74,13.82,506000.0
2009-02-09 12:20:00,13.82,13.85,13.79,13.85,500000.0,13.82,13.85,13.79,13.85,500000.0
2009-02-09 12:30:00,13.85,13.88,13.83,13.83,461000.0,13.85,13.88,13.83,13.83,461000.0
2009-02-09 12:40:00,13.84,13.88,13.83,13.87,360000.0,13.84,13.88,13.83,13.87,360000.0
2009-02-09 12:50:00,13.88,13.98,13.87,13.94,895000.0,13.88,13.98,13.87,13.94,895000.0
2009-02-09 13:00:00,13.94,14.0,13.86,13.91,841000.0,13.94,14.0,13.86,13.91,841000.0
2009-02-09 13:10:00,13.92,13.96,13.85,13.87,624000.0,13.92,13.96,13.85,13.87,624000.0
2009-02-09 13:20:00,13.87,13.94,13.83,13.92,656000.0,13.87,13.94,13.83,13.92,656000.0
2009-02-09 13:30:00,13.93,13.93,13.68,13.77,879000.0,13.93,13.93,13.68,13.77,879000.0
2009-02-09 13:40:00,13.77,13.81,13.74,13.76,403000.0,13.77,13.81,13.74,13.76,403000.0
2009-02-09 13:50:00,13.75,13.79,13.71,13.78,385000.0,13.75,13.79,13.71,13.78,385000.0
2009-02-09 14:00:00,13.78,13.85,13.77,13.84,520000.0,13.78,13.85,13.77,13.84,520000.0
2009-02-09 14:10:00,13.84,13.84,13.71,13.75,647000.0,13.84,13.84,13.71,13.75,647000.0
2009-02-09 14:20:00,13.76,13.81,13.71,13.77,496000.0,13.76,13.81,13.71,13.77,496000.0
2009-02-09 14:30:00,13.77,13.85,13.76,13.83,551000.0,13.77,13.85,13.76,13.83,551000.0
2009-02-09 14:40:00,13.84,13.88,13.72,13.75,802000.0,13.84,13.88,13.72,13.75,802000.0
2009-02-09 14:50:00,13.76,13.84,13.76,13.83,479000.0,13.76,13.84,13.76,13.83,479000.0
2009-02-09 15:00:00,13.82,13.88,13.79,13.8,791000.0,13.82,13.88,13.79,13.8,791000.0
2009-02-09 15:10:00,13.8,14.03,13.78,13.98,1575000.0,13.8,14.03,13.78,13.98,1575000.0
2009-02-09 15:20:00,13.98,14.19,13.97,14.09,2462000.0,13.98,14.19,13.97,14.09,2462000.0
2009-02-09 15:30:00,14.09,14.14,14.04,14.04,1489000.0,14.09,14.14,14.04,14.04,1489000.0
2009-02-09 15:40:00,14.04,14.14,14.04,14.11,1058000.0,14.04,14.14,14.04,14.11,1058000.0
2009-02-09 15:50:00,14.11,14.14,13.99,14.03,2104000.0,14.11,14.14,13.99,14.03,2104000.0
2009-02-10 09:30:00,13.89,14.1,13.7,13.82,2091000.0,13.89,14.1,13.7,13.82,2091000.0
2009-02-10 09:40:00,13.82,14.15,13.8,14.02,1549000.0,13.82,14.15,13.8,14.02,1549000.0
2009-02-10 09:50:00,14.0,14.03,13.92,13.95,663000.0,14.0,14.03,13.92,13.95,663000.0
2009-02-10 10:00:00,13.96,13.98,13.83,13.83,792000.0,13.96,13.98,13.83,13.83,792000.0
2009-02-10 10:10:00,13.83,13.86,13.56,13.56,1487000.0,13.83,13.86,13.56,13.56,1487000.0
2009-02-10 10:20:00,13.57,13.66,13.5,13.61,996000.0,13.57,13.66,13.5,13.61,996000.0
2009-02-10 10:30:00,13.63,13.69,13.6,13.66,681000.0,13.63,13.69,13.6,13.66,681000.0
2009-02-10 10:40:00,13.66,13.74,13.63,13.68,454000.0,13.66,13.74,13.63,13.68,454000.0
2009-02-10 10:50:00,13.69,13.75,13.57,13.68,601000.0,13.69,13.75,13.57,13.68,601000.0
2009-02-10 11:00:00,13.67,13.78,13.49,13.54,1346000.0,13.67,13.78,13.49,13.54,1346000.0
2009-02-10 11:10:00,13.54,13.63,13.43,13.63,932000.0,13.54,13.63,13.43,13.63,932000.0
2009-02-10 11:20:00,13.63,13.67,13.58,13.61,244000.0,13.63,13.67,13.58,13.61,244000.0
2009-02-10 11:30:00,13.61,13.61,13.27,13.33,945000.0,13.61,13.61,13.27,13.33,945000.0
2009-02-10 11:40:00,13.33,13.4,13.27,13.32,590000.0,13.33,13.4,13.27,13.32,590000.0
2009-02-10 11:50:00,13.32,13.45,13.28,13.42,540000.0,13.32,13.45,13.28,13.42,540000.0
2009-02-10 12:00:00,13.43,13.5,13.4,13.45,390000.0,13.43,13.5,13.4,13.45,390000.0
2009-02-10 12:10:00,13.45,13.55,13.45,13.48,378000.0,13.45,13.55,13.45,13.48,378000.0
2009-02-10 12:20:00,13.49,13.51,13.43,13.48,233000.0,13.49,13.51,13.43,13.48,233000.0
2009-02-10 12:30:00,13.46,13.46,13.4,13.42,247000.0,13.46,13.46,13.4,13.42,247000.0
2009-02-10 12:40:00,13.44,13.5,13.42,13.44,375000.0,13.44,13.5,13.42,13.44,375000.0
2009-02-10 12:50:00,13.44,13.5,13.43,13.43,215000.0,13.44,13.5,13.43,13.43,215000.0
2009-02-10 13:00:00,13.43,13.43,13.3,13.31,305000.0,13.43,13.43,13.3,13.31,305000.0
2009-02-10 13:10:00,13.31,13.36,13.3,13.31,311000.0,13.31,13.36,13.3,13.31,311000.0
2009-02-10 13:20:00,13.31,13.33,13.21,13.28,589000.0,13.31,13.33,13.21,13.28,589000.0
2009-02-10 13:30:00,13.27,13.36,13.26,13.36,183000.0,13.27,13.36,13.26,13.36,183000.0
2009-02-10 13:40:00,13.36,13.42,13.32,13.35,512000.0,13.36,13.42,13.32,13.35,512000.0
2009-02-10 13:50:00,13.35,13.35,13.28,13.31,291000.0,13.35,13.35,13.28,13.31,291000.0
2009-02-10 14:00:00,13.3,13.35,13.28,13.3,294000.0,13.3,13.35,13.28,13.3,294000.0
2009-02-10 14:10:00,13.3,13.32,13.22,13.24,332000.0,13.3,13.32,13.22,13.24,332000.0
2009-02-10 14:20:00,13.23,13.23,13.14,13.17,577000.0,13.23,13.23,13.14,13.17,577000.0
2009-02-10 14:30:00,13.15,13.2,13.05,13.18,681000.0,13.15,13.2,13.05,13.18,681000.0
2009-02-10 14:40:00,13.18,13.25,13.16,13.22,508000.0,13.18,13.25,13.16,13.22,508000.0
2009-02-10 14:50:00,13.22,13.22,13.11,13.14,354000.0,13.22,13.22,13.11,13.14,354000.0
2009-02-10 15:00:00,13.14,13.24,13.14,13.22,384000.0,13.14,13.24,13.14,13.22,384000.0
2009-02-10 15:10:00,13.21,13.24,13.12,13.15,470000.0,13.21,13.24,13.12,13.15,470000.0
2009-02-10 15:20:00,13.15,13.19,13.1,13.17,399000.0,13.15,13.19,13.1,13.17,399000.0
2009-02-10 15:30:00,13.15,13.19,13.11,13.11,655000.0,13.15,13.19,13.11,13.11,655000.0
2009-02-10 15:40:00,13.11,13.14,13.02,13.13,1471000.0,13.11,13.14,13.02,13.13,1471000.0
2009-02-10 15:50:00,13.12,13.17,13.1,13.12,1093000.0,13.12,13.17,13.1,13.12,1093000.0
2009-02-11 09:30:00,13.26,13.48,13.23,13.47,1501000.0,13.26,13.48,13.23,13.47,1501000.0
2009-02-11 09:40:00,13.49,13.49,13.36,13.44,674000.0,13.49,13.49,13.36,13.44,674000.0
2009-02-11 09:50:00,13.44,13.73,13.43,13.55,1569000.0,13.44,13.73,13.43,13.55,1569000.0
2009-02-11 10:00:00,13.55,13.62,13.4,13.4,1102000.0,13.55,13.62,13.4,13.4,1102000.0
2009-02-11 10:10:00,13.41,13.6,13.41,13.57,701000.0,13.41,13.6,13.41,13.57,701000.0
2009-02-11 10:20:00,13.58,13.64,13.43,13.47,610000.0,13.58,13.64,13.43,13.47,610000.0
2009-02-11 10:30:00,13.48,13.5,13.34,13.45,688000.0,13.48,13.5,13.34,13.45,688000.0
2009-02-11 10:40:00,13.46,13.57,13.44,13.57,319000.0,13.46,13.57,13.44,13.57,319000.0
2009-02-11 10:50:00,13.57,13.57,13.49,13.54,393000.0,13.57,13.57,13.49,13.54,393000.0
2009-02-11 11:00:00,13.55,13.55,13.47,13.47,172000.0,13.55,13.55,13.47,13.47,172000.0
2009-02-11 11:10:00,13.49,13.6,13.47,13.57,369000.0,13.49,13.6,13.47,13.57,369000.0
2009-02-11 11:20:00,13.57,13.58,13.51,13.55,320000.0,13.57,13.58,13.51,13.55,320000.0
2009-02-11 11:30:00,13.56,13.59,13.5,13.5,363000.0,13.56,13.59,13.5,13.5,363000.0
2009-02-11 11:40:00,13.51,13.57,13.5,13.52,159000.0,13.51,13.57,13.5,13.52,159000.0
2009-02-11 11:50:00,13.52,13.57,13.52,13.54,254000.0,13.52,13.57,13.52,13.54,254000.0
2009-02-11 12:00:00,13.55,13.56,13.52,13.54,106000.0,13.55,13.56,13.52,13.54,106000.0
2009-02-11 12:10:00,13.55,13.55,13.48,13.5,346000.0,13.55,13.55,13.48,13.5,346000.0
2009-02-11 12:20:00,13.49,13.5,13.43,13.46,113000.0,13.49,13.5,13.43,13.46,113000.0
2009-02-11 12:30:00,13.45,13.45,13.33,13.41,507000.0,13.45,13.45,13.33,13.41,507000.0
2009-02-11 12:40:00,13.41,13.47,13.41,13.42,115000.0,13.41,13.47,13.41,13.42,115000.0
2009-02-11 12:50:00,13.42,13.43,13.33,13.38,291000.0,13.42,13.43,13.33,13.38,291000.0
2009-02-11 13:00:00,13.38,13.4,13.32,13.34,269000.0,13.38,13.4,13.32,13.34,269000.0
2009-02-11 13:10:00,13.33,13.37,13.3,13.33,144000.0,13.33,13.37,13.3,13.33,144000.0
2009-02-11 13:20:00,13.32,13.37,13.32,13.33,153000.0,13.32,13.37,13.32,13.33,153000.0
2009-02-11 13:30:00,13.32,13.33,13.25,13.29,232000.0,13.32,13.33,13.25,13.29,232000.0
2009-02-11 13:40:00,13.28,13.29,13.16,13.18,224000.0,13.28,13.29,13.16,13.18,224000.0
2009-02-11 13:50:00,13.18,13.29,13.17,13.26,350000.0,13.18,13.29,13.17,13.26,350000.0
2009-02-11 14:00:00,13.29,13.35,13.28,13.32,335000.0,13.29,13.35,13.28,13.32,335000.0
2009-02-11 14:10:00,13.31,13.34,13.28,13.31,415000.0,13.31,13.34,13.28,13.31,415000.0
2009-02-11 14:20:00,13.31,13.39,13.31,13.38,246000.0,13.31,13.39,13.31,13.38,246000.0
2009-02-11 14:30:00,13.38,13.42,13.35,13.36,165000.0,13.38,13.42,13.35,13.36,165000.0
2009-02-11 14:40:00,13.36,13.42,13.33,13.37,170000.0,13.36,13.42,13.33,13.37,170000.0
2009-02-11 14:50:00,13.38,13.56,13.38,13.53,735000.0,13.38,13.56,13.38,13.53,735000.0
2009-02-11 15:00:00,13.54,13.56,13.46,13.47,319000.0,13.54,13.56,13.46,13.47,319000.0
2009-02-11 15:10:00,13.46,13.55,13.46,13.51,362000.0,13.46,13.55,13.46,13.51,362000.0
2009-02-11 15:20:00,13.52,13.52,13.41,13.44,258000.0,13.52,13.52,13.41,13.44,258000.0
2009-02-11 15:30:00,13.44,13.5,13.36,13.4,353000.0,13.44,13.5,13.36,13.4,353000.0
2009-02-11 15:40:00,13.4,13.43,13.37,13.41,477000.0,13.4,13.43,13.37,13.41,477000.0
2009-02-11 15:50:00,13.4,13.43,13.38,13.4,676000.0,13.4,13.43,13.38,13.4,676000.0
2009-02-12 09:30:00,13.1,13.11,12.72,12.94,1660000.0,13.1,13.11,12.72,12.94,1660000.0
2009-02-12 09:40:00,12.93,12.93,12.75,12.88,1076000.0,12.93,12.93,12.75,12.88,1076000.0
2009-02-12 09:50:00,12.88,12.88,12.7,12.82,1522000.0,12.88,12.88,12.7,12.82,1522000.0
2009-02-12 10:00:00,12.82,12.83,12.74,12.8,1001000.0,12.82,12.83,12.74,12.8,1001000.0
2009-02-12 10:10:00,12.79,12.9,12.78,12.82,612000.0,12.79,12.9,12.78,12.82,612000.0
2009-02-12 10:20:00,12.83,12.96,12.8,12.94,616000.0,12.83,12.96,12.8,12.94,616000.0
2009-02-12 10:30:00,12.94,12.99,12.91,12.94,331000.0,12.94,12.99,12.91,12.94,331000.0
2009-02-12 10:40:00,12.95,12.98,12.93,12.96,380000.0,12.95,12.98,12.93,12.96,380000.0
2009-02-12 10:50:00,12.97,12.97,12.88,12.91,255000.0,12.97,12.97,12.88,12.91,255000.0
2009-02-12 11:00:00,12.92,12.99,12.85,12.98,421000.0,12.92,12.99,12.85,12.98,421000.0
2009-02-12 11:10:00,12.98,12.98,12.91,12.95,238000.0,12.98,12.98,12.91,12.95,238000.0
2009-02-12 11:20:00,12.94,12.97,12.9,12.95,204000.0,12.94,12.97,12.9,12.95,204000.0
2009-02-12 11:30:00,12.94,13.1,12.94,13.07,402000.0,12.94,13.1,12.94,13.07,402000.0
2009-02-12 11:40:00,13.08,13.27,13.08,13.19,786000.0,13.08,13.27,13.08,13.19,786000.0
2009-02-12 11:50:00,13.18,13.25,13.13,13.15,472000.0,13.18,13.25,13.13,13.15,472000.0
2009-02-12 12:00:00,13.15,13.18,13.12,13.17,230000.0,13.15,13.18,13.12,13.17,230000.0
2009-02-12 12:10:00,13.14,13.14,13.07,13.13,271000.0,13.14,13.14,13.07,13.13,271000.0
2009-02-12 12:20:00,13.13,13.24,13.1,13.23,268000.0,13.13,13.24,13.1,13.23,268000.0
2009-02-12 12:30:00,13.22,13.25,13.19,13.24,292000.0,13.22,13.25,13.19,13.24,292000.0
2009-02-12 12:40:00,13.24,13.27,13.13,13.14,407000.0,13.24,13.27,13.13,13.14,407000.0
2009-02-12 12:50:00,13.14,13.16,13.1,13.1,195000.0,13.14,13.16,13.1,13.1,195000.0
2009-02-12 13:00:00,13.1,13.11,13.07,13.1,94000.0,13.1,13.11,13.07,13.1,94000.0
2009-02-12 13:10:00,13.09,13.13,13.06,13.1,115000.0,13.09,13.13,13.06,13.1,115000.0
2009-02-12 13:20:00,13.08,13.12,13.06,13.11,159000.0,13.08,13.12,13.06,13.11,159000.0
2009-02-12 13:30:00,13.11,13.16,13.07,13.08,237000.0,13.11,13.16,13.07,13.08,237000.0
2009-02-12 13:40:00,13.09,13.09,13.04,13.08,192000.0,13.09,13.09,13.04,13.08,192000.0
2009-02-12 13:50:00,13.07,13.11,13.04,13.1,246000.0,13.07,13.11,13.04,13.1,246000.0
2009-02-12 14:00:00,13.08,13.09,13.01,13.01,225000.0,13.08,13.09,13.01,13.01,225000.0
2009-02-12 14:10:00,13.01,13.07,12.98,13.04,263000.0,13.01,13.07,12.98,13.04,263000.0
2009-02-12 14:20:00,13.04,13.05,12.95,12.98,187000.0,13.04,13.05,12.95,12.98,187000.0
2009-02-12 14:30:00,12.98,12.99,12.88,12.89,429000.0,12.98,12.99,12.88,12.89,429000.0
2009-02-12 14:40:00,12.88,12.92,12.86,12.9,139000.0,12.88,12.92,12.86,12.9,139000.0
2009-02-12 14:50:00,12.9,12.92,12.85,12.91,206000.0,12.9,12.92,12.85,12.91,206000.0
2009-02-12 15:00:00,12.9,12.9,12.83,12.86,353000.0,12.9,12.9,12.83,12.86,353000.0
2009-02-12 15:10:00,12.86,12.93,12.83,12.9,712000.0,12.86,12.93,12.83,12.9,712000.0
2009-02-12 15:20:00,12.9,13.08,12.87,13.08,814000.0,12.9,13.08,12.87,13.08,814000.0
2009-02-12 15:30:00,13.08,13.12,13.01,13.1,428000.0,13.08,13.12,13.01,13.1,428000.0
2009-02-12 15:40:00,13.07,13.2,13.07,13.15,740000.0,13.07,13.2,13.07,13.15,740000.0
2009-02-12 15:50:00,13.16,13.22,13.12,13.18,808000.0,13.16,13.22,13.12,13.18,808000.0
2009-02-13 09:30:00,13.1,13.19,12.91,13.04,912000.0,13.1,13.19,12.91,13.04,912000.0
2009-02-13 09:40:00,13.03,13.06,12.8,12.9,590000.0,13.03,13.06,12.8,12.9,590000.0
2009-02-13 09:50:00,12.9,12.99,12.88,12.97,498000.0,12.9,12.99,12.88,12.97,498000.0
2009-02-13 10:00:00,12.98,13.04,12.94,12.99,520000.0,12.98,13.04,12.94,12.99,520000.0
2009-02-13 10:10:00,12.96,12.96,12.81,12.82,705000.0,12.96,12.96,12.81,12.82,705000.0
2009-02-13 10:20:00,12.82,12.9,12.77,12.9,698000.0,12.82,12.9,12.77,12.9,698000.0
2009-02-13 10:30:00,12.9,12.95,12.88,12.94,795000.0,12.9,12.95,12.88,12.94,795000.0
2009-02-13 10:40:00,12.94,12.97,12.87,12.89,458000.0,12.94,12.97,12.87,12.89,458000.0
2009-02-13 10:50:00,12.88,12.92,12.88,12.89,191000.0,12.88,12.92,12.88,12.89,191000.0
2009-02-13 11:00:00,12.9,12.9,12.8,12.83,225000.0,12.9,12.9,12.8,12.83,225000.0
2009-02-13 11:10:00,12.84,12.85,12.78,12.85,323000.0,12.84,12.85,12.78,12.85,323000.0
2009-02-13 11:20:00,12.84,12.84,12.75,12.82,401000.0,12.84,12.84,12.75,12.82,401000.0
2009-02-13 11:30:00,12.82,12.82,12.78,12.8,315000.0,12.82,12.82,12.78,12.8,315000.0
2009-02-13 11:40:00,12.81,12.87,12.78,12.81,472000.0,12.81,12.87,12.78,12.81,472000.0
2009-02-13 11:50:00,12.82,12.85,12.79,12.81,240000.0,12.82,12.85,12.79,12.81,240000.0
2009-02-13 12:00:00,12.8,12.83,12.79,12.82,196000.0,12.8,12.83,12.79,12.82,196000.0
2009-02-13 12:10:00,12.83,12.85,12.8,12.82,273000.0,12.83,12.85,12.8,12.82,273000.0
2009-02-13 12:20:00,12.82,12.85,12.8,12.84,182000.0,12.82,12.85,12.8,12.84,182000.0
2009-02-13 12:30:00,12.84,12.84,12.8,12.82,164000.0,12.84,12.84,12.8,12.82,164000.0
2009-02-13 12:40:00,12.82,12.82,12.75,12.79,294000.0,12.82,12.82,12.75,12.79,294000.0
2009-02-13 12:50:00,12.79,12.8,12.75,12.76,105000.0,12.79,12.8,12.75,12.76,105000.0
2009-02-13 13:00:00,12.76,12.79,12.75,12.79,155000.0,12.76,12.79,12.75,12.79,155000.0
2009-02-13 13:10:00,12.78,12.79,12.76,12.79,169000.0,12.78,12.79,12.76,12.79,169000.0
2009-02-13 13:20:00,12.79,12.82,12.78,12.81,210000.0,12.79,12.82,12.78,12.81,210000.0
2009-02-13 13:30:00,12.82,12.83,12.79,12.83,201000.0,12.82,12.83,12.79,12.83,201000.0
2009-02-13 13:40:00,12.82,12.86,12.8,12.83,328000.0,12.82,12.86,12.8,12.83,328000.0
2009-02-13 13:50:00,12.83,12.87,12.81,12.83,290000.0,12.83,12.87,12.81,12.83,290000.0
2009-02-13 14:00:00,12.83,12.88,12.83,12.87,220000.0,12.83,12.88,12.83,12.87,220000.0
2009-02-13 14:10:00,12.87,12.9,12.85,12.9,180000.0,12.87,12.9,12.85,12.9,180000.0
2009-02-13 14:20:00,12.9,12.93,12.89,12.91,199000.0,12.9,12.93,12.89,12.91,199000.0
2009-02-13 14:30:00,12.9,12.9,12.82,12.87,243000.0,12.9,12.9,12.82,12.87,243000.0
2009-02-13 14:40:00,12.87,12.9,12.85,12.88,175000.0,12.87,12.9,12.85,12.88,175000.0
2009-02-13 14:50:00,12.87,12.92,12.86,12.87,167000.0,12.87,12.92,12.86,12.87,167000.0
2009-02-13 15:00:00,12.87,12.89,12.8,12.84,253000.0,12.87,12.89,12.8,12.84,253000.0
2009-02-13 15:10:00,12.85,12.85,12.78,12.81,375000.0,12.85,12.85,12.78,12.81,375000.0
2009-02-13 15:20:00,12.81,12.87,12.8,12.87,210000.0,12.81,12.87,12.8,12.87,210000.0
2009-02-13 15:30:00,12.86,12.91,12.84,12.87,414000.0,12.86,12.91,12.84,12.87,414000.0
2009-02-13 15:40:00,12.88,12.91,12.86,12.89,317000.0,12.88,12.91,12.86,12.89,317000.0
2009-02-13 15:50:00,12.88,12.9,12.8,12.8,468000.0,12.88,12.9,12.8,12.8,468000.0
2009-02-17 09:30:00,12.25,12.38,12.0,12.28,2345000.0,12.25,12.38,12.0,12.28,2345000.0
2009-02-17 09:40:00,12.28,12.5,12.26,12.27,1215000.0,12.28,12.5,12.26,12.27,1215000.0
2009-02-17 09:50:00,12.26,12.37,12.22,12.27,926000.0,12.26,12.37,12.22,12.27,926000.0
2009-02-17 10:00:00,12.27,12.34,12.22,12.3,605000.0,12.27,12.34,12.22,12.3,605000.0
2009-02-17 10:10:00,12.31,12.33,12.26,12.29,472000.0,12.31,12.33,12.26,12.29,472000.0
2009-02-17 10:20:00,12.29,12.36,12.22,12.22,1252000.0,12.29,12.36,12.22,12.22,1252000.0
2009-02-17 10:30:00,12.24,12.33,12.22,12.26,880000.0,12.24,12.33,12.22,12.26,880000.0
2009-02-17 10:40:00,12.26,12.32,12.24,12.25,568000.0,12.26,12.32,12.24,12.25,568000.0
2009-02-17 10:50:00,12.25,12.34,12.24,12.29,427000.0,12.25,12.34,12.24,12.29,427000.0
2009-02-17 11:00:00,12.28,12.3,12.23,12.23,169000.0,12.28,12.3,12.23,12.23,169000.0
2009-02-17 11:10:00,12.25,12.29,12.23,12.28,371000.0,12.25,12.29,12.23,12.28,371000.0
2009-02-17 11:20:00,12.28,12.3,12.25,12.27,295000.0,12.28,12.3,12.25,12.27,295000.0
2009-02-17 11:30:00,12.26,12.27,12.13,12.15,422000.0,12.26,12.27,12.13,12.15,422000.0
2009-02-17 11:40:00,12.14,12.16,12.03,12.04,545000.0,12.14,12.16,12.03,12.04,545000.0
2009-02-17 11:50:00,12.03,12.09,12.03,12.09,335000.0,12.03,12.09,12.03,12.09,335000.0
2009-02-17 12:00:00,12.09,12.17,12.06,12.06,371000.0,12.09,12.17,12.06,12.06,371000.0
2009-02-17 12:10:00,12.06,12.11,12.05,12.07,258000.0,12.06,12.11,12.05,12.07,258000.0
2009-02-17 12:20:00,12.07,12.07,12.0,12.02,348000.0,12.07,12.07,12.0,12.02,348000.0
2009-02-17 12:30:00,12.02,12.05,11.99,12.02,372000.0,12.02,12.05,11.99,12.02,372000.0
2009-02-17 12:40:00,12.02,12.03,11.98,11.99,300000.0,12.02,12.03,11.98,11.99,300000.0
2009-02-17 12:50:00,11.99,12.01,11.97,12.0,170000.0,11.99,12.01,11.97,12.0,170000.0
2009-02-17 13:00:00,12.0,12.0,11.97,11.98,129000.0,12.0,12.0,11.97,11.98,129000.0
2009-02-17 13:10:00,11.99,12.01,11.97,11.99,238000.0,11.99,12.01,11.97,11.99,238000.0
2009-02-17 13:20:00,11.98,12.0,11.97,11.99,100000.0,11.98,12.0,11.97,11.99,100000.0
2009-02-17 13:30:00,11.99,12.05,11.98,12.01,153000.0,11.99,12.05,11.98,12.01,153000.0
2009-02-17 13:40:00,12.01,12.13,12.01,12.1,249000.0,12.01,12.13,12.01,12.1,249000.0
2009-02-17 13:50:00,12.1,12.12,12.05,12.06,193000.0,12.1,12.12,12.05,12.06,193000.0
2009-02-17 14:00:00,12.07,12.14,12.05,12.12,359000.0,12.07,12.14,12.05,12.12,359000.0
2009-02-17 14:10:00,12.13,12.13,12.09,12.1,511000.0,12.13,12.13,12.09,12.1,511000.0
2009-02-17 14:20:00,12.1,12.11,12.07,12.1,532000.0,12.1,12.11,12.07,12.1,532000.0
2009-02-17 14:30:00,12.09,12.28,12.09,12.28,859000.0,12.09,12.28,12.09,12.28,859000.0
2009-02-17 14:40:00,12.27,12.34,12.24,12.27,968000.0,12.27,12.34,12.24,12.27,968000.0
2009-02-17 14:50:00,12.27,12.32,12.2,12.21,463000.0,12.27,12.32,12.2,12.21,463000.0
2009-02-17 15:00:00,12.21,12.21,12.15,12.2,413000.0,12.21,12.21,12.15,12.2,413000.0
2009-02-17 15:10:00,12.2,12.22,12.17,12.18,807000.0,12.2,12.22,12.17,12.18,807000.0
2009-02-17 15:20:00,12.18,12.23,12.16,12.21,605000.0,12.18,12.23,12.16,12.21,605000.0
2009-02-17 15:30:00,12.21,12.36,12.21,12.34,760000.0,12.21,12.36,12.21,12.34,760000.0
2009-02-17 15:40:00,12.33,12.33,12.24,12.26,533000.0,12.33,12.33,12.24,12.26,533000.0
2009-02-17 15:50:00,12.26,12.26,12.2,12.24,1285000.0,12.26,12.26,12.2,12.24,1285000.0
2009-02-18 09:30:00,12.29,12.5,12.28,12.4,1650000.0,12.29,12.5,12.28,12.4,1650000.0
2009-02-18 09:40:00,12.42,12.74,12.4,12.56,1423000.0,12.42,12.74,12.4,12.56,1423000.0
2009-02-18 09:50:00,12.55,12.68,12.53,12.54,721000.0,12.55,12.68,12.53,12.54,721000.0
2009-02-18 10:00:00,12.54,12.67,12.46,12.51,1081000.0,12.54,12.67,12.46,12.51,1081000.0
2009-02-18 10:10:00,12.51,12.52,12.38,12.43,787000.0,12.51,12.52,12.38,12.43,787000.0
2009-02-18 10:20:00,12.44,12.6,12.44,12.6,711000.0,12.44,12.6,12.44,12.6,711000.0
2009-02-18 10:30:00,12.58,12.75,12.58,12.7,765000.0,12.58,12.75,12.58,12.7,765000.0
2009-02-18 10:40:00,12.71,12.87,12.7,12.8,1503000.0,12.71,12.87,12.7,12.8,1503000.0
2009-02-18 10:50:00,12.8,12.82,12.71,12.77,457000.0,12.8,12.82,12.71,12.77,457000.0
2009-02-18 11:00:00,12.78,12.83,12.76,12.83,339000.0,12.78,12.83,12.76,12.83,339000.0
2009-02-18 11:10:00,12.81,13.0,12.81,12.93,775000.0,12.81,13.0,12.81,12.93,775000.0
2009-02-18 11:20:00,12.91,13.01,12.88,12.88,572000.0,12.91,13.01,12.88,12.88,572000.0
2009-02-18 11:30:00,12.88,12.92,12.82,12.92,275000.0,12.88,12.92,12.82,12.92,275000.0
2009-02-18 11:40:00,12.91,12.94,12.84,12.84,526000.0,12.91,12.94,12.84,12.84,526000.0
2009-02-18 11:50:00,12.84,12.85,12.77,12.84,573000.0,12.84,12.85,12.77,12.84,573000.0
2009-02-18 12:00:00,12.82,12.85,12.78,12.81,533000.0,12.82,12.85,12.78,12.81,533000.0
2009-02-18 12:10:00,12.84,12.87,12.79,12.79,282000.0,12.84,12.87,12.79,12.79,282000.0
2009-02-18 12:20:00,12.78,12.82,12.77,12.82,294000.0,12.78,12.82,12.77,12.82,294000.0
2009-02-18 12:30:00,12.81,12.88,12.79,12.84,267000.0,12.81,12.88,12.79,12.84,267000.0
2009-02-18 12:40:00,12.85,12.9,12.82,12.87,396000.0,12.85,12.9,12.82,12.87,396000.0
2009-02-18 12:50:00,12.87,12.91,12.83,12.88,258000.0,12.87,12.91,12.83,12.88,258000.0
2009-02-18 13:00:00,12.88,12.93,12.86,12.88,245000.0,12.88,12.93,12.86,12.88,245000.0
2009-02-18 13:10:00,12.89,12.91,12.85,12.88,276000.0,12.89,12.91,12.85,12.88,276000.0
2009-02-18 13:20:00,12.88,12.94,12.87,12.92,424000.0,12.88,12.94,12.87,12.92,424000.0
2009-02-18 13:30:00,12.92,12.98,12.92,12.96,462000.0,12.92,12.98,12.92,12.96,462000.0
2009-02-18 13:40:00,12.96,12.98,12.88,12.89,463000.0,12.96,12.98,12.88,12.89,463000.0
2009-02-18 13:50:00,12.88,12.88,12.8,12.8,344000.0,12.88,12.88,12.8,12.8,344000.0
2009-02-18 14:00:00,12.81,12.81,12.71,12.76,469000.0,12.81,12.81,12.71,12.76,469000.0
2009-02-18 14:10:00,12.75,12.83,12.75,12.77,647000.0,12.75,12.83,12.75,12.77,647000.0
2009-02-18 14:20:00,12.76,12.8,12.73,12.75,394000.0,12.76,12.8,12.73,12.75,394000.0
2009-02-18 14:30:00,12.75,12.76,12.66,12.66,477000.0,12.75,12.76,12.66,12.66,477000.0
2009-02-18 14:40:00,12.66,12.71,12.63,12.67,465000.0,12.66,12.71,12.63,12.67,465000.0
2009-02-18 14:50:00,12.67,12.72,12.54,12.72,1077000.0,12.67,12.72,12.54,12.72,1077000.0
2009-02-18 15:00:00,12.7,12.8,12.7,12.7,553000.0,12.7,12.8,12.7,12.7,553000.0
2009-02-18 15:10:00,12.7,12.8,12.7,12.8,557000.0,12.7,12.8,12.7,12.8,557000.0
2009-02-18 15:20:00,12.79,12.85,12.77,12.8,599000.0,12.79,12.85,12.77,12.8,599000.0
2009-02-18 15:30:00,12.79,12.83,12.66,12.8,601000.0,12.79,12.83,12.66,12.8,601000.0
2009-02-18 15:40:00,12.78,12.87,12.78,12.83,1146000.0,12.78,12.87,12.78,12.83,1146000.0
2009-02-18 15:50:00,12.84,12.9,12.82,12.82,1652000.0,12.84,12.9,12.82,12.82,1652000.0
2009-02-19 09:30:00,13.46,13.9,13.45,13.62,7232000.0,13.46,13.9,13.45,13.62,7232000.0
2009-02-19 09:40:00,13.61,13.88,13.6,13.72,3403000.0,13.61,13.88,13.6,13.72,3403000.0
2009-02-19 09:50:00,13.71,13.87,13.68,13.82,2274000.0,13.71,13.87,13.68,13.82,2274000.0
2009-02-19 10:00:00,13.82,13.82,13.6,13.64,2274000.0,13.82,13.82,13.6,13.64,2274000.0
2009-02-19 10:10:00,13.65,13.65,13.26,13.36,2942000.0,13.65,13.65,13.26,13.36,2942000.0
2009-02-19 10:20:00,13.35,13.4,13.19,13.31,2162000.0,13.35,13.4,13.19,13.31,2162000.0
2009-02-19 10:30:00,13.32,13.38,13.18,13.32,1509000.0,13.32,13.38,13.18,13.32,1509000.0
2009-02-19 10:40:00,13.32,13.5,13.29,13.44,1114000.0,13.32,13.5,13.29,13.44,1114000.0
2009-02-19 10:50:00,13.44,13.49,13.36,13.45,691000.0,13.44,13.49,13.36,13.45,691000.0
2009-02-19 11:00:00,13.47,13.66,13.46,13.63,1227000.0,13.47,13.66,13.46,13.63,1227000.0
2009-02-19 11:10:00,13.64,13.64,13.55,13.6,642000.0,13.64,13.64,13.55,13.6,642000.0
2009-02-19 11:20:00,13.61,13.64,13.49,13.5,740000.0,13.61,13.64,13.49,13.5,740000.0
2009-02-19 11:30:00,13.51,13.53,13.45,13.51,541000.0,13.51,13.53,13.45,13.51,541000.0
2009-02-19 11:40:00,13.5,13.53,13.41,13.43,416000.0,13.5,13.53,13.41,13.43,416000.0
2009-02-19 11:50:00,13.42,13.5,13.41,13.5,882000.0,13.42,13.5,13.41,13.5,882000.0
2009-02-19 12:00:00,13.5,13.55,13.47,13.47,735000.0,13.5,13.55,13.47,13.47,735000.0
2009-02-19 12:10:00,13.49,13.49,13.34,13.43,617000.0,13.49,13.49,13.34,13.43,617000.0
2009-02-19 12:20:00,13.43,13.47,13.38,13.42,522000.0,13.43,13.47,13.38,13.42,522000.0
2009-02-19 12:30:00,13.41,13.5,13.39,13.49,581000.0,13.41,13.5,13.39,13.49,581000.0
2009-02-19 12:40:00,13.49,13.54,13.49,13.53,651000.0,13.49,13.54,13.49,13.53,651000.0
2009-02-19 12:50:00,13.53,13.58,13.51,13.51,351000.0,13.53,13.58,13.51,13.51,351000.0
2009-02-19 13:00:00,13.53,13.63,13.51,13.61,678000.0,13.53,13.63,13.51,13.61,678000.0
2009-02-19 13:10:00,13.62,13.72,13.59,13.67,773000.0,13.62,13.72,13.59,13.67,773000.0
2009-02-19 13:20:00,13.67,13.7,13.65,13.69,340000.0,13.67,13.7,13.65,13.69,340000.0
2009-02-19 13:30:00,13.68,13.72,13.61,13.61,581000.0,13.68,13.72,13.61,13.61,581000.0
2009-02-19 13:40:00,13.61,13.63,13.55,13.57,287000.0,13.61,13.63,13.55,13.57,287000.0
2009-02-19 13:50:00,13.57,13.57,13.46,13.48,321000.0,13.57,13.57,13.46,13.48,321000.0
2009-02-19 14:00:00,13.49,13.56,13.49,13.53,388000.0,13.49,13.56,13.49,13.53,388000.0
2009-02-19 14:10:00,13.54,13.55,13.42,13.44,375000.0,13.54,13.55,13.42,13.44,375000.0
2009-02-19 14:20:00,13.46,13.52,13.45,13.51,287000.0,13.46,13.52,13.45,13.51,287000.0
2009-02-19 14:30:00,13.51,13.52,13.48,13.51,378000.0,13.51,13.52,13.48,13.51,378000.0
2009-02-19 14:40:00,13.52,13.52,13.45,13.45,442000.0,13.52,13.52,13.45,13.45,442000.0
2009-02-19 14:50:00,13.45,13.52,13.45,13.5,580000.0,13.45,13.52,13.45,13.5,580000.0
2009-02-19 15:00:00,13.5,13.53,13.46,13.47,719000.0,13.5,13.53,13.46,13.47,719000.0
2009-02-19 15:10:00,13.45,13.48,13.41,13.44,758000.0,13.45,13.48,13.41,13.44,758000.0
2009-02-19 15:20:00,13.45,13.49,13.4,13.46,609000.0,13.45,13.49,13.4,13.46,609000.0
2009-02-19 15:30:00,13.45,13.47,13.31,13.32,1195000.0,13.45,13.47,13.31,13.32,1195000.0
2009-02-19 15:40:00,13.31,13.46,13.31,13.41,1065000.0,13.31,13.46,13.31,13.41,1065000.0
2009-02-19 15:50:00,13.39,13.44,13.26,13.26,1402000.0,13.39,13.44,13.26,13.26,1402000.0
2009-02-20 09:30:00,13.05,13.4,12.82,13.21,2062000.0,13.05,13.4,12.82,13.21,2062000.0
2009-02-20 09:40:00,13.21,13.45,13.2,13.33,1784000.0,13.21,13.45,13.2,13.33,1784000.0
2009-02-20 09:50:00,13.34,13.42,13.25,13.34,1274000.0,13.34,13.42,13.25,13.34,1274000.0
2009-02-20 10:00:00,13.34,13.65,13.32,13.6,2025000.0,13.34,13.65,13.32,13.6,2025000.0
2009-02-20 10:10:00,13.6,13.69,13.57,13.6,1372000.0,13.6,13.69,13.57,13.6,1372000.0
2009-02-20 10:20:00,13.62,13.64,13.46,13.63,992000.0,13.62,13.64,13.46,13.63,992000.0
2009-02-20 10:30:00,13.62,13.73,13.58,13.7,1146000.0,13.62,13.73,13.58,13.7,1146000.0
2009-02-20 10:40:00,13.69,13.76,13.67,13.67,979000.0,13.69,13.76,13.67,13.67,979000.0
2009-02-20 10:50:00,13.68,13.68,13.53,13.57,480000.0,13.68,13.68,13.53,13.57,480000.0
2009-02-20 11:00:00,13.56,13.63,13.54,13.63,931000.0,13.56,13.63,13.54,13.63,931000.0
2009-02-20 11:10:00,13.63,13.68,13.6,13.65,624000.0,13.63,13.68,13.6,13.65,624000.0
2009-02-20 11:20:00,13.66,13.7,13.6,13.62,718000.0,13.66,13.7,13.6,13.62,718000.0
2009-02-20 11:30:00,13.62,13.63,13.47,13.52,831000.0,13.62,13.63,13.47,13.52,831000.0
2009-02-20 11:40:00,13.53,13.57,13.49,13.57,497000.0,13.53,13.57,13.49,13.57,497000.0
2009-02-20 11:50:00,13.57,13.57,13.52,13.53,305000.0,13.57,13.57,13.52,13.53,305000.0
2009-02-20 12:00:00,13.53,13.65,13.53,13.65,464000.0,13.53,13.65,13.53,13.65,464000.0
2009-02-20 12:10:00,13.65,13.69,13.63,13.68,343000.0,13.65,13.69,13.63,13.68,343000.0
2009-02-20 12:20:00,13.68,13.68,13.52,13.54,388000.0,13.68,13.68,13.52,13.54,388000.0
2009-02-20 12:30:00,13.54,13.58,13.5,13.54,212000.0,13.54,13.58,13.5,13.54,212000.0
2009-02-20 12:40:00,13.56,13.58,13.44,13.46,502000.0,13.56,13.58,13.44,13.46,502000.0
2009-02-20 12:50:00,13.45,13.51,13.4,13.5,477000.0,13.45,13.51,13.4,13.5,477000.0
2009-02-20 13:00:00,13.49,13.5,13.45,13.46,371000.0,13.49,13.5,13.45,13.46,371000.0
2009-02-20 13:10:00,13.46,13.5,13.45,13.46,308000.0,13.46,13.5,13.45,13.46,308000.0
2009-02-20 13:20:00,13.48,13.57,13.46,13.54,571000.0,13.48,13.57,13.46,13.54,571000.0
2009-02-20 13:30:00,13.53,13.56,13.5,13.53,299000.0,13.53,13.56,13.5,13.53,299000.0
2009-02-20 13:40:00,13.54,13.65,13.53,13.6,595000.0,13.54,13.65,13.53,13.6,595000.0
2009-02-20 13:50:00,13.59,13.65,13.56,13.58,375000.0,13.59,13.65,13.56,13.58,375000.0
2009-02-20 14:00:00,13.59,13.6,13.47,13.55,589000.0,13.59,13.6,13.47,13.55,589000.0
2009-02-20 14:10:00,13.56,13.63,13.43,13.58,581000.0,13.56,13.63,13.43,13.58,581000.0
2009-02-20 14:20:00,13.59,13.76,13.54,13.7,1127000.0,13.59,13.76,13.54,13.7,1127000.0
2009-02-20 14:30:00,13.69,13.87,13.69,13.86,1526000.0,13.69,13.87,13.69,13.86,1526000.0
2009-02-20 14:40:00,13.86,13.9,13.83,13.88,880000.0,13.86,13.9,13.83,13.88,880000.0
2009-02-20 14:50:00,13.89,13.9,13.77,13.79,822000.0,13.89,13.9,13.77,13.79,822000.0
2009-02-20 15:00:00,13.79,13.8,13.66,13.75,985000.0,13.79,13.8,13.66,13.75,985000.0
2009-02-20 15:10:00,13.76,13.8,13.71,13.77,610000.0,13.76,13.8,13.71,13.77,610000.0
2009-02-20 15:20:00,13.77,13.82,13.55,13.55,973000.0,13.77,13.82,13.55,13.55,973000.0
2009-02-20 15:30:00,13.57,13.61,13.49,13.56,1108000.0,13.57,13.61,13.49,13.56,1108000.0
2009-02-20 15:40:00,13.56,13.63,13.53,13.58,913000.0,13.56,13.63,13.53,13.58,913000.0
2009-02-20 15:50:00,13.59,13.64,13.54,13.6,1370000.0,13.59,13.64,13.54,13.6,1370000.0
2009-02-23 09:30:00,13.95,14.03,13.82,13.89,1418000.0,13.95,14.03,13.82,13.89,1418000.0
2009-02-23 09:40:00,13.9,13.91,13.71,13.76,926000.0,13.9,13.91,13.71,13.76,926000.0
2009-02-23 09:50:00,13.76,13.85,13.66,13.79,732000.0,13.76,13.85,13.66,13.79,732000.0
2009-02-23 10:00:00,13.77,13.82,13.65,13.69,502000.0,13.77,13.82,13.65,13.69,502000.0
2009-02-23 10:10:00,13.7,13.72,13.56,13.57,655000.0,13.7,13.72,13.56,13.57,655000.0
2009-02-23 10:20:00,13.56,13.62,13.55,13.57,322000.0,13.56,13.62,13.55,13.57,322000.0
2009-02-23 10:30:00,13.57,13.59,13.44,13.47,487000.0,13.57,13.59,13.44,13.47,487000.0
2009-02-23 10:40:00,13.5,13.62,13.46,13.57,377000.0,13.5,13.62,13.46,13.57,377000.0
2009-02-23 10:50:00,13.58,13.6,13.46,13.47,275000.0,13.58,13.6,13.46,13.47,275000.0
2009-02-23 11:00:00,13.49,13.54,13.47,13.53,386000.0,13.49,13.54,13.47,13.53,386000.0
2009-02-23 11:10:00,13.53,13.61,13.5,13.51,295000.0,13.53,13.61,13.5,13.51,295000.0
2009-02-23 11:20:00,13.51,13.55,13.48,13.51,330000.0,13.51,13.55,13.48,13.51,330000.0
2009-02-23 11:30:00,13.49,13.53,13.42,13.43,428000.0,13.49,13.53,13.42,13.43,428000.0
2009-02-23 11:40:00,13.43,13.46,13.36,13.42,581000.0,13.43,13.46,13.36,13.42,581000.0
2009-02-23 11:50:00,13.42,13.42,13.3,13.32,263000.0,13.42,13.42,13.3,13.32,263000.0
2009-02-23 12:00:00,13.34,13.36,13.28,13.28,295000.0,13.34,13.36,13.28,13.28,295000.0
2009-02-23 12:10:00,13.29,13.4,13.28,13.36,424000.0,13.29,13.4,13.28,13.36,424000.0
2009-02-23 12:20:00,13.37,13.45,13.33,13.41,266000.0,13.37,13.45,13.33,13.41,266000.0
2009-02-23 12:30:00,13.42,13.48,13.39,13.48,161000.0,13.42,13.48,13.39,13.48,161000.0
2009-02-23 12:40:00,13.47,13.47,13.4,13.41,262000.0,13.47,13.47,13.4,13.41,262000.0
2009-02-23 12:50:00,13.42,13.44,13.34,13.34,338000.0,13.42,13.44,13.34,13.34,338000.0
2009-02-23 13:00:00,13.35,13.47,13.34,13.47,375000.0,13.35,13.47,13.34,13.47,375000.0
2009-02-23 13:10:00,13.48,13.49,13.42,13.45,363000.0,13.48,13.49,13.42,13.45,363000.0
2009-02-23 13:20:00,13.44,13.49,13.42,13.46,221000.0,13.44,13.49,13.42,13.46,221000.0
2009-02-23 13:30:00,13.47,13.49,13.41,13.44,132000.0,13.47,13.49,13.41,13.44,132000.0
2009-02-23 13:40:00,13.44,13.46,13.42,13.43,120000.0,13.44,13.46,13.42,13.43,120000.0
2009-02-23 13:50:00,13.42,13.44,13.34,13.36,321000.0,13.42,13.44,13.34,13.36,321000.0
2009-02-23 14:00:00,13.34,13.36,13.28,13.29,415000.0,13.34,13.36,13.28,13.29,415000.0
2009-02-23 14:10:00,13.3,13.39,13.28,13.38,363000.0,13.3,13.39,13.28,13.38,363000.0
2009-02-23 14:20:00,13.37,13.41,13.32,13.38,346000.0,13.37,13.41,13.32,13.38,346000.0
2009-02-23 14:30:00,13.38,13.42,13.34,13.37,312000.0,13.38,13.42,13.34,13.37,312000.0
2009-02-23 14:40:00,13.37,13.38,13.33,13.37,265000.0,13.37,13.38,13.33,13.37,265000.0
2009-02-23 14:50:00,13.37,13.37,13.28,13.29,429000.0,13.37,13.37,13.28,13.29,429000.0
2009-02-23 15:00:00,13.28,13.33,13.26,13.32,345000.0,13.28,13.33,13.26,13.32,345000.0
2009-02-23 15:10:00,13.31,13.4,13.3,13.33,333000.0,13.31,13.4,13.3,13.33,333000.0
2009-02-23 15:20:00,13.32,13.33,13.22,13.29,391000.0,13.32,13.33,13.22,13.29,391000.0
2009-02-23 15:30:00,13.29,13.36,13.27,13.28,253000.0,13.29,13.36,13.27,13.28,253000.0
2009-02-23 15:40:00,13.3,13.33,13.2,13.21,452000.0,13.3,13.33,13.2,13.21,452000.0
2009-02-23 15:50:00,13.2,13.21,13.11,13.19,822000.0,13.2,13.21,13.11,13.19,822000.0
2009-02-24 09:30:00,13.1,13.42,12.98,13.38,1041000.0,13.1,13.42,12.98,13.38,1041000.0
2009-02-24 09:40:00,13.38,13.42,13.2,13.25,588000.0,13.38,13.42,13.2,13.25,588000.0
2009-02-24 09:50:00,13.3,13.33,13.2,13.29,442000.0,13.3,13.33,13.2,13.29,442000.0
2009-02-24 10:00:00,13.25,13.4,13.2,13.38,572000.0,13.25,13.4,13.2,13.38,572000.0
2009-02-24 10:10:00,13.38,13.4,13.26,13.34,564000.0,13.38,13.4,13.26,13.34,564000.0
2009-02-24 10:20:00,13.33,13.63,13.33,13.6,812000.0,13.33,13.63,13.33,13.6,812000.0
2009-02-24 10:30:00,13.61,13.85,13.59,13.69,1567000.0,13.61,13.85,13.59,13.69,1567000.0
2009-02-24 10:40:00,13.68,13.86,13.63,13.78,803000.0,13.68,13.86,13.63,13.78,803000.0
2009-02-24 10:50:00,13.79,13.88,13.77,13.83,925000.0,13.79,13.88,13.77,13.83,925000.0
2009-02-24 11:00:00,13.8,13.88,13.77,13.79,474000.0,13.8,13.88,13.77,13.79,474000.0
2009-02-24 11:10:00,13.8,13.87,13.76,13.8,452000.0,13.8,13.87,13.76,13.8,452000.0
2009-02-24 11:20:00,13.8,13.92,13.72,13.77,971000.0,13.8,13.92,13.72,13.77,971000.0
2009-02-24 11:30:00,13.77,13.78,13.6,13.66,701000.0,13.77,13.78,13.6,13.66,701000.0
2009-02-24 11:40:00,13.67,13.76,13.65,13.71,242000.0,13.67,13.76,13.65,13.71,242000.0
2009-02-24 11:50:00,13.72,13.73,13.67,13.67,332000.0,13.72,13.73,13.67,13.67,332000.0
2009-02-24 12:00:00,13.68,13.78,13.67,13.76,258000.0,13.68,13.78,13.67,13.76,258000.0
2009-02-24 12:10:00,13.74,13.75,13.68,13.72,138000.0,13.74,13.75,13.68,13.72,138000.0
2009-02-24 12:20:00,13.73,13.77,13.7,13.76,118000.0,13.73,13.77,13.7,13.76,118000.0
2009-02-24 12:30:00,13.76,13.83,13.76,13.81,291000.0,13.76,13.83,13.76,13.81,291000.0
2009-02-24 12:40:00,13.82,13.89,13.81,13.83,445000.0,13.82,13.89,13.81,13.83,445000.0
2009-02-24 12:50:00,13.86,13.88,13.74,13.8,218000.0,13.86,13.88,13.74,13.8,218000.0
2009-02-24 13:00:00,13.79,13.89,13.71,13.86,395000.0,13.79,13.89,13.71,13.86,395000.0
2009-02-24 13:10:00,13.87,13.87,13.78,13.78,200000.0,13.87,13.87,13.78,13.78,200000.0
2009-02-24 13:20:00,13.77,14.0,13.77,13.99,744000.0,13.77,14.0,13.77,13.99,744000.0
2009-02-24 13:30:00,13.99,14.13,13.97,14.07,1772000.0,13.99,14.13,13.97,14.07,1772000.0
2009-02-24 13:40:00,14.08,14.11,14.0,14.03,375000.0,14.08,14.11,14.0,14.03,375000.0
2009-02-24 13:50:00,14.04,14.06,13.95,13.95,609000.0,14.04,14.06,13.95,13.95,609000.0
2009-02-24 14:00:00,13.98,14.05,13.93,13.97,640000.0,13.98,14.05,13.93,13.97,640000.0
2009-02-24 14:10:00,13.97,14.1,13.91,14.08,629000.0,13.97,14.1,13.91,14.08,629000.0
2009-02-24 14:20:00,14.08,14.09,13.96,13.99,564000.0,14.08,14.09,13.96,13.99,564000.0
2009-02-24 14:30:00,13.98,14.04,13.95,14.03,642000.0,13.98,14.04,13.95,14.03,642000.0
2009-02-24 14:40:00,14.03,14.03,13.96,14.0,462000.0,14.03,14.03,13.96,14.0,462000.0
2009-02-24 14:50:00,14.01,14.07,13.99,14.05,533000.0,14.01,14.07,13.99,14.05,533000.0
2009-02-24 15:00:00,14.04,14.34,14.03,14.29,1974000.0,14.04,14.34,14.03,14.29,1974000.0
2009-02-24 15:10:00,14.28,14.44,14.24,14.44,1292000.0,14.28,14.44,14.24,14.44,1292000.0
2009-02-24 15:20:00,14.44,14.45,14.31,14.36,803000.0,14.44,14.45,14.31,14.36,803000.0
2009-02-24 15:30:00,14.35,14.47,14.25,14.47,1102000.0,14.35,14.47,14.25,14.47,1102000.0
2009-02-24 15:40:00,14.47,14.52,14.37,14.51,2252000.0,14.47,14.52,14.37,14.51,2252000.0
2009-02-24 15:50:00,14.51,14.53,14.24,14.24,1857000.0,14.51,14.53,14.24,14.24,1857000.0
2009-02-25 09:30:00,14.29,14.8,14.16,14.6,1627000.0,14.29,14.8,14.16,14.6,1627000.0
2009-02-25 09:40:00,14.6,14.68,14.51,14.51,1465000.0,14.6,14.68,14.51,14.51,1465000.0
2009-02-25 09:50:00,14.51,14.6,14.25,14.25,1520000.0,14.51,14.6,14.25,14.25,1520000.0
2009-02-25 10:00:00,14.26,14.3,14.05,14.17,1754000.0,14.26,14.3,14.05,14.17,1754000.0
2009-02-25 10:10:00,14.19,14.35,14.15,14.35,1055000.0,14.19,14.35,14.15,14.35,1055000.0
2009-02-25 10:20:00,14.35,14.46,14.3,14.44,941000.0,14.35,14.46,14.3,14.44,941000.0
2009-02-25 10:30:00,14.45,14.47,14.2,14.22,845000.0,14.45,14.47,14.2,14.22,845000.0
2009-02-25 10:40:00,14.22,14.24,14.02,14.17,901000.0,14.22,14.24,14.02,14.17,901000.0
2009-02-25 10:50:00,14.17,14.2,14.1,14.12,610000.0,14.17,14.2,14.1,14.12,610000.0
2009-02-25 11:00:00,14.11,14.13,14.05,14.06,488000.0,14.11,14.13,14.05,14.06,488000.0
2009-02-25 11:10:00,14.06,14.17,14.06,14.15,359000.0,14.06,14.17,14.06,14.15,359000.0
2009-02-25 11:20:00,14.17,14.32,14.16,14.29,611000.0,14.17,14.32,14.16,14.29,611000.0
2009-02-25 11:30:00,14.31,14.39,14.25,14.36,463000.0,14.31,14.39,14.25,14.36,463000.0
2009-02-25 11:40:00,14.36,14.6,14.36,14.55,922000.0,14.36,14.6,14.36,14.55,922000.0
2009-02-25 11:50:00,14.54,14.58,14.42,14.42,483000.0,14.54,14.58,14.42,14.42,483000.0
2009-02-25 12:00:00,14.43,14.47,14.29,14.31,397000.0,14.43,14.47,14.29,14.31,397000.0
2009-02-25 12:10:00,14.32,14.32,14.27,14.3,546000.0,14.32,14.32,14.27,14.3,546000.0
2009-02-25 12:20:00,14.3,14.39,14.3,14.38,363000.0,14.3,14.39,14.3,14.38,363000.0
2009-02-25 12:30:00,14.38,14.44,14.37,14.42,173000.0,14.38,14.44,14.37,14.42,173000.0
2009-02-25 12:40:00,14.4,14.4,14.23,14.26,323000.0,14.4,14.4,14.23,14.26,323000.0
2009-02-25 12:50:00,14.25,14.3,14.25,14.29,265000.0,14.25,14.3,14.25,14.29,265000.0
2009-02-25 13:00:00,14.29,14.4,14.27,14.4,226000.0,14.29,14.4,14.27,14.4,226000.0
2009-02-25 13:10:00,14.4,14.42,14.29,14.32,175000.0,14.4,14.42,14.29,14.32,175000.0
2009-02-25 13:20:00,14.31,14.32,14.26,14.29,130000.0,14.31,14.32,14.26,14.29,130000.0
2009-02-25 13:30:00,14.31,14.55,14.29,14.55,559000.0,14.31,14.55,14.29,14.55,559000.0
2009-02-25 13:40:00,14.54,14.66,14.53,14.64,810000.0,14.54,14.66,14.53,14.64,810000.0
2009-02-25 13:50:00,14.64,14.7,14.62,14.65,621000.0,14.64,14.7,14.62,14.65,621000.0
2009-02-25 14:00:00,14.65,14.67,14.47,14.62,895000.0,14.65,14.67,14.47,14.62,895000.0
2009-02-25 14:10:00,14.62,14.65,14.52,14.59,673000.0,14.62,14.65,14.52,14.59,673000.0
2009-02-25 14:20:00,14.58,14.65,14.5,14.64,687000.0,14.58,14.65,14.5,14.64,687000.0
2009-02-25 14:30:00,14.64,14.7,14.6,14.64,574000.0,14.64,14.7,14.6,14.64,574000.0
2009-02-25 14:40:00,14.62,14.73,14.6,14.67,771000.0,14.62,14.73,14.6,14.67,771000.0
2009-02-25 14:50:00,14.66,14.71,14.54,14.6,699000.0,14.66,14.71,14.54,14.6,699000.0
2009-02-25 15:00:00,14.58,14.76,14.55,14.74,820000.0,14.58,14.76,14.55,14.74,820000.0
2009-02-25 15:10:00,14.73,14.79,14.66,14.76,774000.0,14.73,14.79,14.66,14.76,774000.0
2009-02-25 15:20:00,14.76,14.8,14.71,14.78,910000.0,14.76,14.8,14.71,14.78,910000.0
2009-02-25 15:30:00,14.78,14.8,14.73,14.73,852000.0,14.78,14.8,14.73,14.73,852000.0
2009-02-25 15:40:00,14.74,14.74,14.5,14.54,1231000.0,14.74,14.74,14.5,14.54,1231000.0
2009-02-25 15:50:00,14.55,14.56,14.37,14.38,1481000.0,14.55,14.56,14.37,14.38,1481000.0
2009-02-26 09:30:00,14.71,14.9,14.51,14.58,1361000.0,14.71,14.9,14.51,14.58,1361000.0
2009-02-26 09:40:00,14.56,14.78,14.53,14.67,893000.0,14.56,14.78,14.53,14.67,893000.0
2009-02-26 09:50:00,14.69,14.87,14.63,14.76,813000.0,14.69,14.87,14.63,14.76,813000.0
2009-02-26 10:00:00,14.77,14.79,14.61,14.68,610000.0,14.77,14.79,14.61,14.68,610000.0
2009-02-26 10:10:00,14.66,14.75,14.6,14.75,441000.0,14.66,14.75,14.6,14.75,441000.0
2009-02-26 10:20:00,14.74,14.87,14.71,14.87,369000.0,14.74,14.87,14.71,14.87,369000.0
2009-02-26 10:30:00,14.85,15.0,14.79,14.96,1096000.0,14.85,15.0,14.79,14.96,1096000.0
2009-02-26 10:40:00,14.96,15.27,14.96,15.19,1623000.0,14.96,15.27,14.96,15.19,1623000.0
2009-02-26 10:50:00,15.21,15.27,15.13,15.25,849000.0,15.21,15.27,15.13,15.25,849000.0
2009-02-26 11:00:00,15.26,15.3,15.13,15.19,620000.0,15.26,15.3,15.13,15.19,620000.0
2009-02-26 11:10:00,15.19,15.28,15.15,15.22,492000.0,15.19,15.28,15.15,15.22,492000.0
2009-02-26 11:20:00,15.23,15.27,15.15,15.19,514000.0,15.23,15.27,15.15,15.19,514000.0
2009-02-26 11:30:00,15.2,15.27,15.18,15.21,610000.0,15.2,15.27,15.18,15.21,610000.0
2009-02-26 11:40:00,15.2,15.21,15.04,15.12,652000.0,15.2,15.21,15.04,15.12,652000.0
2009-02-26 11:50:00,15.11,15.21,15.1,15.18,365000.0,15.11,15.21,15.1,15.18,365000.0
2009-02-26 12:00:00,15.19,15.23,15.18,15.19,247000.0,15.19,15.23,15.18,15.19,247000.0
2009-02-26 12:10:00,15.2,15.2,15.08,15.09,391000.0,15.2,15.2,15.08,15.09,391000.0
2009-02-26 12:20:00,15.09,15.15,14.92,14.94,937000.0,15.09,15.15,14.92,14.94,937000.0
2009-02-26 12:30:00,14.94,14.99,14.93,14.96,278000.0,14.94,14.99,14.93,14.96,278000.0
2009-02-26 12:40:00,14.94,15.07,14.92,15.03,319000.0,14.94,15.07,14.92,15.03,319000.0
2009-02-26 12:50:00,15.04,15.13,15.0,15.09,422000.0,15.04,15.13,15.0,15.09,422000.0
2009-02-26 13:00:00,15.09,15.14,14.99,15.01,323000.0,15.09,15.14,14.99,15.01,323000.0
2009-02-26 13:10:00,15.0,15.0,14.83,14.84,828000.0,15.0,15.0,14.83,14.84,828000.0
2009-02-26 13:20:00,14.83,14.9,14.8,14.86,529000.0,14.83,14.9,14.8,14.86,529000.0
2009-02-26 13:30:00,14.87,14.91,14.81,14.81,527000.0,14.87,14.91,14.81,14.81,527000.0
2009-02-26 13:40:00,14.83,14.98,14.82,14.95,591000.0,14.83,14.98,14.82,14.95,591000.0
2009-02-26 13:50:00,14.96,14.97,14.91,14.93,513000.0,14.96,14.97,14.91,14.93,513000.0
2009-02-26 14:00:00,14.92,14.93,14.87,14.91,185000.0,14.92,14.93,14.87,14.91,185000.0
2009-02-26 14:10:00,14.9,14.96,14.9,14.91,300000.0,14.9,14.96,14.9,14.91,300000.0
2009-02-26 14:20:00,14.91,14.97,14.89,14.89,279000.0,14.91,14.97,14.89,14.89,279000.0
2009-02-26 14:30:00,14.9,14.9,14.78,14.82,652000.0,14.9,14.9,14.78,14.82,652000.0
2009-02-26 14:40:00,14.81,14.82,14.67,14.72,872000.0,14.81,14.82,14.67,14.72,872000.0
2009-02-26 14:50:00,14.72,14.79,14.57,14.66,1085000.0,14.72,14.79,14.57,14.66,1085000.0
2009-02-26 15:00:00,14.64,14.66,14.51,14.64,823000.0,14.64,14.66,14.51,14.64,823000.0
2009-02-26 15:10:00,14.65,14.66,14.54,14.66,712000.0,14.65,14.66,14.54,14.66,712000.0
2009-02-26 15:20:00,14.64,14.7,14.6,14.65,801000.0,14.64,14.7,14.6,14.65,801000.0
2009-02-26 15:30:00,14.64,14.72,14.6,14.69,741000.0,14.64,14.72,14.6,14.69,741000.0
2009-02-26 15:40:00,14.66,14.73,14.63,14.68,403000.0,14.66,14.73,14.63,14.68,403000.0
2009-02-26 15:50:00,14.69,14.69,14.59,14.6,628000.0,14.69,14.69,14.59,14.6,628000.0
2009-02-27 09:30:00,14.1,14.73,14.08,14.69,1374000.0,14.1,14.73,14.08,14.69,1374000.0
2009-02-27 09:40:00,14.66,14.73,14.5,14.57,1049000.0,14.66,14.73,14.5,14.57,1049000.0
2009-02-27 09:50:00,14.56,14.85,14.56,14.71,1058000.0,14.56,14.85,14.56,14.71,1058000.0
2009-02-27 10:00:00,14.73,15.0,14.72,14.83,1117000.0,14.73,15.0,14.72,14.83,1117000.0
2009-02-27 10:10:00,14.83,14.93,14.82,14.91,529000.0,14.83,14.93,14.82,14.91,529000.0
2009-02-27 10:20:00,14.9,15.22,14.9,15.14,1388000.0,14.9,15.22,14.9,15.14,1388000.0
2009-02-27 10:30:00,15.13,15.19,15.08,15.1,1162000.0,15.13,15.19,15.08,15.1,1162000.0
2009-02-27 10:40:00,15.08,15.15,15.01,15.06,849000.0,15.08,15.15,15.01,15.06,849000.0
2009-02-27 10:50:00,15.05,15.1,14.95,14.99,959000.0,15.05,15.1,14.95,14.99,959000.0
2009-02-27 11:00:00,15.0,15.02,14.93,14.99,493000.0,15.0,15.02,14.93,14.99,493000.0
2009-02-27 11:10:00,15.0,15.0,14.77,14.83,764000.0,15.0,15.0,14.77,14.83,764000.0
2009-02-27 11:20:00,14.82,14.99,14.79,14.97,333000.0,14.82,14.99,14.79,14.97,333000.0
2009-02-27 11:30:00,14.97,15.0,14.95,14.99,156000.0,14.97,15.0,14.95,14.99,156000.0
2009-02-27 11:40:00,14.98,15.19,14.97,15.12,939000.0,14.98,15.19,14.97,15.12,939000.0
2009-02-27 11:50:00,15.11,15.17,15.01,15.13,537000.0,15.11,15.17,15.01,15.13,537000.0
2009-02-27 12:00:00,15.14,15.24,15.13,15.17,527000.0,15.14,15.24,15.13,15.17,527000.0
2009-02-27 12:10:00,15.15,15.2,15.11,15.17,449000.0,15.15,15.2,15.11,15.17,449000.0
2009-02-27 12:20:00,15.17,15.18,15.12,15.15,231000.0,15.17,15.18,15.12,15.15,231000.0
2009-02-27 12:30:00,15.14,15.18,15.12,15.12,234000.0,15.14,15.18,15.12,15.12,234000.0
2009-02-27 12:40:00,15.12,15.12,14.99,14.99,479000.0,15.12,15.12,14.99,14.99,479000.0
2009-02-27 12:50:00,14.99,15.01,14.88,15.0,318000.0,14.99,15.01,14.88,15.0,318000.0
2009-02-27 13:00:00,14.98,15.06,14.94,14.97,248000.0,14.98,15.06,14.94,14.97,248000.0
2009-02-27 13:10:00,14.98,15.01,14.92,14.99,226000.0,14.98,15.01,14.92,14.99,226000.0
2009-02-27 13:20:00,14.97,15.03,14.96,15.01,161000.0,14.97,15.03,14.96,15.01,161000.0
2009-02-27 13:30:00,15.01,15.1,14.93,14.95,302000.0,15.01,15.1,14.93,14.95,302000.0
2009-02-27 13:40:00,14.96,15.07,14.93,15.04,285000.0,14.96,15.07,14.93,15.04,285000.0
2009-02-27 13:50:00,15.04,15.08,15.0,15.03,105000.0,15.04,15.08,15.0,15.03,105000.0
2009-02-27 14:00:00,15.04,15.1,15.03,15.06,454000.0,15.04,15.1,15.03,15.06,454000.0
2009-02-27 14:10:00,15.06,15.19,15.04,15.11,655000.0,15.06,15.19,15.04,15.11,655000.0
2009-02-27 14:20:00,15.1,15.14,15.03,15.04,292000.0,15.1,15.14,15.03,15.04,292000.0
2009-02-27 14:30:00,15.05,15.07,14.98,14.98,190000.0,15.05,15.07,14.98,14.98,190000.0
2009-02-27 14:40:00,14.98,15.06,14.97,15.04,162000.0,14.98,15.06,14.97,15.04,162000.0
2009-02-27 14:50:00,15.04,15.06,15.01,15.02,164000.0,15.04,15.06,15.01,15.02,164000.0
2009-02-27 15:00:00,15.03,15.06,14.9,14.92,334000.0,15.03,15.06,14.9,14.92,334000.0
2009-02-27 15:10:00,14.92,14.95,14.85,14.86,513000.0,14.92,14.95,14.85,14.86,513000.0
2009-02-27 15:20:00,14.86,14.92,14.8,14.9,581000.0,14.86,14.92,14.8,14.9,581000.0
2009-02-27 15:30:00,14.89,14.98,14.83,14.84,483000.0,14.89,14.98,14.83,14.84,483000.0
2009-02-27 15:40:00,14.85,15.05,14.83,15.01,654000.0,14.85,15.05,14.83,15.01,654000.0
2009-02-27 15:50:00,15.01,15.01,14.83,14.83,768000.0,15.01,15.01,14.83,14.83,768000.0
2009-03-02 09:30:00,14.52,14.71,14.37,14.38,1139000.0,14.52,14.71,14.37,14.38,1139000.0
2009-03-02 09:40:00,14.38,14.64,14.3,14.59,1121000.0,14.38,14.64,14.3,14.59,1121000.0
2009-03-02 09:50:00,14.59,14.7,14.53,14.54,554000.0,14.59,14.7,14.53,14.54,554000.0
2009-03-02 10:00:00,14.55,14.56,14.3,14.37,827000.0,14.55,14.56,14.3,14.37,827000.0
2009-03-02 10:10:00,14.35,14.39,14.12,14.29,904000.0,14.35,14.39,14.12,14.29,904000.0
2009-03-02 10:20:00,14.26,14.33,14.14,14.16,599000.0,14.26,14.33,14.14,14.16,599000.0
2009-03-02 10:30:00,14.16,14.22,13.95,13.98,1012000.0,14.16,14.22,13.95,13.98,1012000.0
2009-03-02 10:40:00,13.98,14.0,13.89,13.94,724000.0,13.98,14.0,13.89,13.94,724000.0
2009-03-02 10:50:00,13.92,13.99,13.88,13.94,629000.0,13.92,13.99,13.88,13.94,629000.0
2009-03-02 11:00:00,13.94,14.09,13.93,14.08,677000.0,13.94,14.09,13.93,14.08,677000.0
2009-03-02 11:10:00,14.07,14.07,13.95,13.95,577000.0,14.07,14.07,13.95,13.95,577000.0
2009-03-02 11:20:00,13.96,13.97,13.89,13.91,493000.0,13.96,13.97,13.89,13.91,493000.0
2009-03-02 11:30:00,13.92,13.94,13.78,13.81,480000.0,13.92,13.94,13.78,13.81,480000.0
2009-03-02 11:40:00,13.8,13.86,13.8,13.81,369000.0,13.8,13.86,13.8,13.81,369000.0
2009-03-02 11:50:00,13.82,13.86,13.72,13.85,449000.0,13.82,13.86,13.72,13.85,449000.0
2009-03-02 12:00:00,13.85,13.93,13.85,13.89,362000.0,13.85,13.93,13.85,13.89,362000.0
2009-03-02 12:10:00,13.88,13.88,13.71,13.74,435000.0,13.88,13.88,13.71,13.74,435000.0
2009-03-02 12:20:00,13.76,13.89,13.72,13.83,276000.0,13.76,13.89,13.72,13.83,276000.0
2009-03-02 12:30:00,13.83,13.95,13.79,13.89,353000.0,13.83,13.95,13.79,13.89,353000.0
2009-03-02 12:40:00,13.89,13.94,13.86,13.9,534000.0,13.89,13.94,13.86,13.9,534000.0
2009-03-02 12:50:00,13.88,13.92,13.79,13.79,222000.0,13.88,13.92,13.79,13.79,222000.0
2009-03-02 13:00:00,13.8,13.8,13.75,13.76,234000.0,13.8,13.8,13.75,13.76,234000.0
2009-03-02 13:10:00,13.76,13.77,13.68,13.7,283000.0,13.76,13.77,13.68,13.7,283000.0
2009-03-02 13:20:00,13.7,13.73,13.65,13.72,264000.0,13.7,13.73,13.65,13.72,264000.0
2009-03-02 13:30:00,13.71,13.77,13.68,13.73,289000.0,13.71,13.77,13.68,13.73,289000.0
2009-03-02 13:40:00,13.74,13.83,13.73,13.83,312000.0,13.74,13.83,13.73,13.83,312000.0
2009-03-02 13:50:00,13.82,13.85,13.77,13.83,350000.0,13.82,13.85,13.77,13.83,350000.0
2009-03-02 14:00:00,13.82,13.82,13.72,13.82,475000.0,13.82,13.82,13.72,13.82,475000.0
2009-03-02 14:10:00,13.8,13.82,13.76,13.79,239000.0,13.8,13.82,13.76,13.79,239000.0
2009-03-02 14:20:00,13.8,13.81,13.73,13.78,420000.0,13.8,13.81,13.73,13.78,420000.0
2009-03-02 14:30:00,13.76,13.89,13.75,13.84,338000.0,13.76,13.89,13.75,13.84,338000.0
2009-03-02 14:40:00,13.83,14.0,13.81,13.97,776000.0,13.83,14.0,13.81,13.97,776000.0
2009-03-02 14:50:00,13.97,14.1,13.81,13.83,704000.0,13.97,14.1,13.81,13.83,704000.0
2009-03-02 15:00:00,13.83,13.87,13.71,13.71,493000.0,13.83,13.87,13.71,13.71,493000.0
2009-03-02 15:10:00,13.72,13.72,13.65,13.66,612000.0,13.72,13.72,13.65,13.66,612000.0
2009-03-02 15:20:00,13.66,13.76,13.63,13.72,635000.0,13.66,13.76,13.63,13.72,635000.0
2009-03-02 15:30:00,13.72,13.79,13.68,13.71,675000.0,13.72,13.79,13.68,13.71,675000.0
2009-03-02 15:40:00,13.72,13.73,13.63,13.69,858000.0,13.72,13.73,13.63,13.69,858000.0
2009-03-02 15:50:00,13.68,13.78,13.65,13.76,1472000.0,13.68,13.78,13.65,13.76,1472000.0
2009-03-03 09:30:00,14.18,14.24,13.9,13.92,1430000.0,14.18,14.24,13.9,13.92,1430000.0
2009-03-03 09:40:00,13.91,14.01,13.86,13.97,809000.0,13.91,14.01,13.86,13.97,809000.0
2009-03-03 09:50:00,13.97,14.1,13.93,14.1,1043000.0,13.97,14.1,13.93,14.1,1043000.0
2009-03-03 10:00:00,14.07,14.19,14.03,14.18,760000.0,14.07,14.19,14.03,14.18,760000.0
2009-03-03 10:10:00,14.15,14.18,14.0,14.04,579000.0,14.15,14.18,14.0,14.04,579000.0
2009-03-03 10:20:00,14.04,14.14,14.02,14.1,365000.0,14.04,14.14,14.02,14.1,365000.0
2009-03-03 10:30:00,14.1,14.17,14.06,14.16,349000.0,14.1,14.17,14.06,14.16,349000.0
2009-03-03 10:40:00,14.17,14.25,14.15,14.21,430000.0,14.17,14.25,14.15,14.21,430000.0
2009-03-03 10:50:00,14.21,14.25,14.14,14.2,339000.0,14.21,14.25,14.14,14.2,339000.0
2009-03-03 11:00:00,14.2,14.23,14.0,14.06,750000.0,14.2,14.23,14.0,14.06,750000.0
2009-03-03 11:10:00,14.06,14.08,14.0,14.03,299000.0,14.06,14.08,14.0,14.03,299000.0
2009-03-03 11:20:00,14.03,14.13,14.02,14.1,245000.0,14.03,14.13,14.02,14.1,245000.0
2009-03-03 11:30:00,14.09,14.12,14.05,14.09,130000.0,14.09,14.12,14.05,14.09,130000.0
2009-03-03 11:40:00,14.07,14.11,14.04,14.1,274000.0,14.07,14.11,14.04,14.1,274000.0
2009-03-03 11:50:00,14.11,14.12,14.07,14.1,241000.0,14.11,14.12,14.07,14.1,241000.0
2009-03-03 12:00:00,14.1,14.22,14.1,14.2,458000.0,14.1,14.22,14.1,14.2,458000.0
2009-03-03 12:10:00,14.2,14.33,14.14,14.31,514000.0,14.2,14.33,14.14,14.31,514000.0
2009-03-03 12:20:00,14.3,14.47,14.25,14.45,732000.0,14.3,14.47,14.25,14.45,732000.0
2009-03-03 12:30:00,14.45,14.45,14.37,14.38,287000.0,14.45,14.45,14.37,14.38,287000.0
2009-03-03 12:40:00,14.38,14.44,14.33,14.41,312000.0,14.38,14.44,14.33,14.41,312000.0
2009-03-03 12:50:00,14.42,14.47,14.35,14.39,462000.0,14.42,14.47,14.35,14.39,462000.0
2009-03-03 13:00:00,14.4,14.44,14.37,14.41,362000.0,14.4,14.44,14.37,14.41,362000.0
2009-03-03 13:10:00,14.41,14.5,14.38,14.48,384000.0,14.41,14.5,14.38,14.48,384000.0
2009-03-03 13:20:00,14.5,14.5,14.37,14.38,464000.0,14.5,14.5,14.37,14.38,464000.0
2009-03-03 13:30:00,14.39,14.46,14.37,14.39,598000.0,14.39,14.46,14.37,14.39,598000.0
2009-03-03 13:40:00,14.38,14.47,14.37,14.37,532000.0,14.38,14.47,14.37,14.37,532000.0
2009-03-03 13:50:00,14.38,14.48,14.38,14.42,833000.0,14.38,14.48,14.38,14.42,833000.0
2009-03-03 14:00:00,14.4,14.49,14.4,14.46,333000.0,14.4,14.49,14.4,14.46,333000.0
2009-03-03 14:10:00,14.48,14.6,14.45,14.56,683000.0,14.48,14.6,14.45,14.56,683000.0
2009-03-03 14:20:00,14.56,14.67,14.54,14.6,612000.0,14.56,14.67,14.54,14.6,612000.0
2009-03-03 14:30:00,14.61,14.7,14.61,14.65,682000.0,14.61,14.7,14.61,14.65,682000.0
2009-03-03 14:40:00,14.65,14.68,14.61,14.66,544000.0,14.65,14.68,14.61,14.66,544000.0
2009-03-03 14:50:00,14.67,14.68,14.57,14.64,475000.0,14.67,14.68,14.57,14.64,475000.0
2009-03-03 15:00:00,14.64,14.65,14.5,14.52,515000.0,14.64,14.65,14.5,14.52,515000.0
2009-03-03 15:10:00,14.52,14.54,14.43,14.48,397000.0,14.52,14.54,14.43,14.48,397000.0
2009-03-03 15:20:00,14.48,14.49,14.43,14.45,663000.0,14.48,14.49,14.43,14.45,663000.0
2009-03-03 15:30:00,14.45,14.5,14.43,14.45,526000.0,14.45,14.5,14.43,14.45,526000.0
2009-03-03 15:40:00,14.45,14.52,14.44,14.45,414000.0,14.45,14.52,14.44,14.45,414000.0
2009-03-03 15:50:00,14.46,14.5,14.44,14.45,608000.0,14.46,14.5,14.44,14.45,608000.0
2009-03-04 09:30:00,15.2,15.86,15.17,15.79,4057000.0,15.2,15.86,15.17,15.79,4057000.0
2009-03-04 09:40:00,15.76,15.89,15.71,15.87,2618000.0,15.76,15.89,15.71,15.87,2618000.0
2009-03-04 09:50:00,15.87,15.89,15.59,15.63,2100000.0,15.87,15.89,15.59,15.63,2100000.0
2009-03-04 10:00:00,15.64,15.66,15.45,15.61,1692000.0,15.64,15.66,15.45,15.61,1692000.0
2009-03-04 10:10:00,15.61,15.61,15.42,15.44,1132000.0,15.61,15.61,15.42,15.44,1132000.0
2009-03-04 10:20:00,15.44,15.68,15.42,15.67,1123000.0,15.44,15.68,15.42,15.67,1123000.0
2009-03-04 10:30:00,15.67,15.92,15.66,15.89,1916000.0,15.67,15.92,15.66,15.89,1916000.0
2009-03-04 10:40:00,15.9,15.98,15.87,15.88,1331000.0,15.9,15.98,15.87,15.88,1331000.0
2009-03-04 10:50:00,15.88,15.9,15.78,15.81,777000.0,15.88,15.9,15.78,15.81,777000.0
2009-03-04 11:00:00,15.79,16.05,15.78,16.04,1353000.0,15.79,16.05,15.78,16.04,1353000.0
2009-03-04 11:10:00,16.04,16.09,16.01,16.02,886000.0,16.04,16.09,16.01,16.02,886000.0
2009-03-04 11:20:00,16.03,16.11,16.02,16.1,868000.0,16.03,16.11,16.02,16.1,868000.0
2009-03-04 11:30:00,16.11,16.28,16.07,16.27,1249000.0,16.11,16.28,16.07,16.27,1249000.0
2009-03-04 11:40:00,16.26,16.35,16.17,16.24,1460000.0,16.26,16.35,16.17,16.24,1460000.0
2009-03-04 11:50:00,16.23,16.27,16.13,16.19,446000.0,16.23,16.27,16.13,16.19,446000.0
2009-03-04 12:00:00,16.17,16.21,15.98,16.0,412000.0,16.17,16.21,15.98,16.0,412000.0
2009-03-04 12:10:00,15.99,16.01,15.72,15.72,921000.0,15.99,16.01,15.72,15.72,921000.0
2009-03-04 12:20:00,15.71,15.93,15.71,15.9,632000.0,15.71,15.93,15.71,15.9,632000.0
2009-03-04 12:30:00,15.92,16.1,15.9,16.08,311000.0,15.92,16.1,15.9,16.08,311000.0
2009-03-04 12:40:00,16.08,16.15,15.94,15.94,691000.0,16.08,16.15,15.94,15.94,691000.0
2009-03-04 12:50:00,15.95,15.95,15.75,15.8,698000.0,15.95,15.95,15.75,15.8,698000.0
2009-03-04 13:00:00,15.8,15.85,15.77,15.82,600000.0,15.8,15.85,15.77,15.82,600000.0
2009-03-04 13:10:00,15.83,15.92,15.82,15.86,302000.0,15.83,15.92,15.82,15.86,302000.0
2009-03-04 13:20:00,15.88,15.99,15.87,15.96,142000.0,15.88,15.99,15.87,15.96,142000.0
2009-03-04 13:30:00,15.97,16.07,15.95,16.03,424000.0,15.97,16.07,15.95,16.03,424000.0
2009-03-04 13:40:00,16.02,16.14,16.02,16.13,407000.0,16.02,16.14,16.02,16.13,407000.0
2009-03-04 13:50:00,16.12,16.13,16.0,16.01,444000.0,16.12,16.13,16.0,16.01,444000.0
2009-03-04 14:00:00,16.02,16.1,15.96,16.09,421000.0,16.02,16.1,15.96,16.09,421000.0
2009-03-04 14:10:00,16.12,16.15,16.03,16.12,463000.0,16.12,16.15,16.03,16.12,463000.0
2009-03-04 14:20:00,16.12,16.12,16.0,16.02,364000.0,16.12,16.12,16.0,16.02,364000.0
2009-03-04 14:30:00,16.02,16.03,15.93,15.97,525000.0,16.02,16.03,15.93,15.97,525000.0
2009-03-04 14:40:00,15.97,16.02,15.89,15.89,627000.0,15.97,16.02,15.89,15.89,627000.0
2009-03-04 14:50:00,15.9,15.92,15.7,15.92,1224000.0,15.9,15.92,15.7,15.92,1224000.0
2009-03-04 15:00:00,15.92,16.0,15.9,15.96,492000.0,15.92,16.0,15.9,15.96,492000.0
2009-03-04 15:10:00,15.94,16.03,15.94,16.0,535000.0,15.94,16.03,15.94,16.0,535000.0
2009-03-04 15:20:00,16.0,16.0,15.82,15.92,915000.0,16.0,16.0,15.82,15.92,915000.0
2009-03-04 15:30:00,15.92,15.93,15.76,15.77,636000.0,15.92,15.93,15.76,15.77,636000.0
2009-03-04 15:40:00,15.78,15.85,15.75,15.84,854000.0,15.78,15.85,15.75,15.84,854000.0
2009-03-04 15:50:00,15.85,15.9,15.72,15.75,1177000.0,15.85,15.9,15.72,15.75,1177000.0
2009-03-05 09:30:00,16.05,16.2,15.8,16.07,2636000.0,16.05,16.2,15.8,16.07,2636000.0
2009-03-05 09:40:00,16.07,16.13,16.0,16.01,949000.0,16.07,16.13,16.0,16.01,949000.0
2009-03-05 09:50:00,16.02,16.23,16.0,16.2,967000.0,16.02,16.23,16.0,16.2,967000.0
2009-03-05 10:00:00,16.2,16.34,16.2,16.21,1311000.0,16.2,16.34,16.2,16.21,1311000.0
2009-03-05 10:10:00,16.21,16.24,15.86,16.03,1227000.0,16.21,16.24,15.86,16.03,1227000.0
2009-03-05 10:20:00,16.01,16.15,15.96,16.1,876000.0,16.01,16.15,15.96,16.1,876000.0
2009-03-05 10:30:00,16.1,16.2,15.97,16.17,779000.0,16.1,16.2,15.97,16.17,779000.0
2009-03-05 10:40:00,16.16,16.28,16.14,16.19,616000.0,16.16,16.28,16.14,16.19,616000.0
2009-03-05 10:50:00,16.19,16.27,16.16,16.26,610000.0,16.19,16.27,16.16,16.26,610000.0
2009-03-05 11:00:00,16.26,16.49,16.23,16.42,1258000.0,16.26,16.49,16.23,16.42,1258000.0
2009-03-05 11:10:00,16.42,16.47,16.19,16.25,1142000.0,16.42,16.47,16.19,16.25,1142000.0
2009-03-05 11:20:00,16.22,16.34,16.21,16.23,813000.0,16.22,16.34,16.21,16.23,813000.0
2009-03-05 11:30:00,16.24,16.28,16.14,16.2,667000.0,16.24,16.28,16.14,16.2,667000.0
2009-03-05 11:40:00,16.2,16.25,16.15,16.19,500000.0,16.2,16.25,16.15,16.19,500000.0
2009-03-05 11:50:00,16.19,16.2,16.09,16.1,473000.0,16.19,16.2,16.09,16.1,473000.0
2009-03-05 12:00:00,16.11,16.14,16.0,16.12,555000.0,16.11,16.14,16.0,16.12,555000.0
2009-03-05 12:10:00,16.11,16.14,16.08,16.09,290000.0,16.11,16.14,16.08,16.09,290000.0
2009-03-05 12:20:00,16.11,16.11,15.99,16.04,725000.0,16.11,16.11,15.99,16.04,725000.0
2009-03-05 12:30:00,16.03,16.16,16.03,16.1,638000.0,16.03,16.16,16.03,16.1,638000.0
2009-03-05 12:40:00,16.1,16.17,16.08,16.13,304000.0,16.1,16.17,16.08,16.13,304000.0
2009-03-05 12:50:00,16.13,16.17,16.09,16.12,472000.0,16.13,16.17,16.09,16.12,472000.0
2009-03-05 13:00:00,16.13,16.2,16.12,16.17,429000.0,16.13,16.2,16.12,16.17,429000.0
2009-03-05 13:10:00,16.18,16.3,16.17,16.3,680000.0,16.18,16.3,16.17,16.3,680000.0
2009-03-05 13:20:00,16.29,16.37,16.18,16.37,605000.0,16.29,16.37,16.18,16.37,605000.0
2009-03-05 13:30:00,16.36,16.4,16.33,16.37,487000.0,16.36,16.4,16.33,16.37,487000.0
2009-03-05 13:40:00,16.37,16.38,16.21,16.27,562000.0,16.37,16.38,16.21,16.27,562000.0
2009-03-05 13:50:00,16.25,16.32,16.21,16.3,386000.0,16.25,16.32,16.21,16.3,386000.0
2009-03-05 14:00:00,16.3,16.33,16.17,16.22,381000.0,16.3,16.33,16.17,16.22,381000.0
2009-03-05 14:10:00,16.21,16.26,16.1,16.24,750000.0,16.21,16.26,16.1,16.24,750000.0
2009-03-05 14:20:00,16.24,16.25,16.0,16.0,633000.0,16.24,16.25,16.0,16.0,633000.0
2009-03-05 14:30:00,16.0,16.12,15.95,16.09,617000.0,16.0,16.12,15.95,16.09,617000.0
2009-03-05 14:40:00,16.1,16.11,15.9,15.96,567000.0,16.1,16.11,15.9,15.96,567000.0
2009-03-05 14:50:00,15.96,16.0,15.9,15.98,298000.0,15.96,16.0,15.9,15.98,298000.0
2009-03-05 15:00:00,15.96,16.25,15.93,16.18,634000.0,15.96,16.25,15.93,16.18,634000.0
2009-03-05 15:10:00,16.18,16.25,16.18,16.22,715000.0,16.18,16.25,16.18,16.22,715000.0
2009-03-05 15:20:00,16.23,16.31,16.21,16.28,845000.0,16.23,16.31,16.21,16.28,845000.0
2009-03-05 15:30:00,16.29,16.32,16.19,16.22,927000.0,16.29,16.32,16.19,16.22,927000.0
2009-03-05 15:40:00,16.22,16.27,16.09,16.16,1217000.0,16.22,16.27,16.09,16.16,1217000.0
2009-03-05 15:50:00,16.16,16.24,16.04,16.13,1717000.0,16.16,16.24,16.04,16.13,1717000.0
2009-03-06 09:30:00,16.11,16.36,15.94,16.25,968000.0,16.11,16.36,15.94,16.25,968000.0
2009-03-06 09:40:00,16.22,16.3,16.05,16.07,668000.0,16.22,16.3,16.05,16.07,668000.0
2009-03-06 09:50:00,16.06,16.07,15.9,15.94,938000.0,16.06,16.07,15.9,15.94,938000.0
2009-03-06 10:00:00,15.94,16.04,15.82,15.86,731000.0,15.94,16.04,15.82,15.86,731000.0
2009-03-06 10:10:00,15.85,15.85,15.61,15.69,1131000.0,15.85,15.85,15.61,15.69,1131000.0
2009-03-06 10:20:00,15.66,15.76,15.56,15.66,1063000.0,15.66,15.76,15.56,15.66,1063000.0
2009-03-06 10:30:00,15.65,15.65,15.37,15.51,1245000.0,15.65,15.65,15.37,15.51,1245000.0
2009-03-06 10:40:00,15.52,15.52,15.29,15.31,867000.0,15.52,15.52,15.29,15.31,867000.0
2009-03-06 10:50:00,15.31,15.33,15.16,15.16,850000.0,15.31,15.33,15.16,15.16,850000.0
2009-03-06 11:00:00,15.16,15.26,15.11,15.24,596000.0,15.16,15.26,15.11,15.24,596000.0
2009-03-06 11:10:00,15.22,15.38,15.22,15.28,423000.0,15.22,15.38,15.22,15.28,423000.0
2009-03-06 11:20:00,15.29,15.33,15.17,15.19,235000.0,15.29,15.33,15.17,15.19,235000.0
2009-03-06 11:30:00,15.22,15.36,15.2,15.27,403000.0,15.22,15.36,15.2,15.27,403000.0
2009-03-06 11:40:00,15.26,15.38,15.25,15.38,256000.0,15.26,15.38,15.25,15.38,256000.0
2009-03-06 11:50:00,15.39,15.42,15.3,15.36,520000.0,15.39,15.42,15.3,15.36,520000.0
2009-03-06 12:00:00,15.37,15.48,15.36,15.45,286000.0,15.37,15.48,15.36,15.45,286000.0
2009-03-06 12:10:00,15.45,15.58,15.43,15.53,543000.0,15.45,15.58,15.43,15.53,543000.0
2009-03-06 12:20:00,15.5,15.55,15.45,15.49,242000.0,15.5,15.55,15.45,15.49,242000.0
2009-03-06 12:30:00,15.48,15.54,15.39,15.46,291000.0,15.48,15.54,15.39,15.46,291000.0
2009-03-06 12:40:00,15.46,15.47,15.32,15.32,267000.0,15.46,15.47,15.32,15.32,267000.0
2009-03-06 12:50:00,15.34,15.44,15.34,15.44,122000.0,15.34,15.44,15.34,15.44,122000.0
2009-03-06 13:00:00,15.45,15.48,15.4,15.43,148000.0,15.45,15.48,15.4,15.43,148000.0
2009-03-06 13:10:00,15.42,15.44,15.36,15.37,204000.0,15.42,15.44,15.36,15.37,204000.0
2009-03-06 13:20:00,15.38,15.38,15.32,15.32,284000.0,15.38,15.38,15.32,15.32,284000.0
2009-03-06 13:30:00,15.31,15.34,15.16,15.19,548000.0,15.31,15.34,15.16,15.19,548000.0
2009-03-06 13:40:00,15.19,15.25,15.14,15.25,308000.0,15.19,15.25,15.14,15.25,308000.0
2009-03-06 13:50:00,15.23,15.32,15.22,15.32,169000.0,15.23,15.32,15.22,15.32,169000.0
2009-03-06 14:00:00,15.32,15.58,15.32,15.54,789000.0,15.32,15.58,15.32,15.54,789000.0
2009-03-06 14:10:00,15.54,15.55,15.4,15.4,310000.0,15.54,15.55,15.4,15.4,310000.0
2009-03-06 14:20:00,15.42,15.43,15.33,15.42,263000.0,15.42,15.43,15.33,15.42,263000.0
2009-03-06 14:30:00,15.43,15.48,15.41,15.42,275000.0,15.43,15.48,15.41,15.42,275000.0
2009-03-06 14:40:00,15.42,15.42,15.31,15.4,409000.0,15.42,15.42,15.31,15.4,409000.0
2009-03-06 14:50:00,15.38,15.41,15.32,15.38,197000.0,15.38,15.41,15.32,15.38,197000.0
2009-03-06 15:00:00,15.37,15.45,15.33,15.35,389000.0,15.37,15.45,15.33,15.35,389000.0
2009-03-06 15:10:00,15.37,15.53,15.36,15.49,408000.0,15.37,15.53,15.36,15.49,408000.0
2009-03-06 15:20:00,15.48,15.5,15.4,15.45,412000.0,15.48,15.5,15.4,15.45,412000.0
2009-03-06 15:30:00,15.46,15.53,15.41,15.43,580000.0,15.46,15.53,15.41,15.43,580000.0
2009-03-06 15:40:00,15.42,15.63,15.39,15.54,1105000.0,15.42,15.63,15.39,15.54,1105000.0
2009-03-06 15:50:00,15.53,15.74,15.53,15.69,1187000.0,15.53,15.74,15.53,15.69,1187000.0
2009-03-09 09:30:00,15.37,15.95,15.35,15.95,1177000.0,15.37,15.95,15.35,15.95,1177000.0
2009-03-09 09:40:00,15.96,16.2,15.94,16.2,925000.0,15.96,16.2,15.94,16.2,925000.0
2009-03-09 09:50:00,16.19,16.34,16.03,16.07,997000.0,16.19,16.34,16.03,16.07,997000.0
2009-03-09 10:00:00,16.05,16.26,15.94,16.16,757000.0,16.05,16.26,15.94,16.16,757000.0
2009-03-09 10:10:00,16.15,16.23,16.04,16.04,563000.0,16.15,16.23,16.04,16.04,563000.0
2009-03-09 10:20:00,16.03,16.04,15.82,15.86,560000.0,16.03,16.04,15.82,15.86,560000.0
2009-03-09 10:30:00,15.86,15.89,15.59,15.66,819000.0,15.86,15.89,15.59,15.66,819000.0
2009-03-09 10:40:00,15.66,15.82,15.62,15.67,532000.0,15.66,15.82,15.62,15.67,532000.0
2009-03-09 10:50:00,15.66,15.71,15.5,15.5,409000.0,15.66,15.71,15.5,15.5,409000.0
2009-03-09 11:00:00,15.52,15.62,15.42,15.45,618000.0,15.52,15.62,15.42,15.45,618000.0
2009-03-09 11:10:00,15.47,15.69,15.45,15.57,448000.0,15.47,15.69,15.45,15.57,448000.0
2009-03-09 11:20:00,15.56,15.66,15.52,15.6,374000.0,15.56,15.66,15.52,15.6,374000.0
2009-03-09 11:30:00,15.59,15.71,15.51,15.63,316000.0,15.59,15.71,15.51,15.63,316000.0
2009-03-09 11:40:00,15.63,15.7,15.59,15.63,256000.0,15.63,15.7,15.59,15.63,256000.0
2009-03-09 11:50:00,15.61,15.61,15.5,15.54,164000.0,15.61,15.61,15.5,15.54,164000.0
2009-03-09 12:00:00,15.54,15.56,15.49,15.53,127000.0,15.54,15.56,15.49,15.53,127000.0
2009-03-09 12:10:00,15.54,15.7,15.54,15.68,355000.0,15.54,15.7,15.54,15.68,355000.0
2009-03-09 12:20:00,15.67,15.7,15.62,15.62,101000.0,15.67,15.7,15.62,15.62,101000.0
2009-03-09 12:30:00,15.63,15.64,15.53,15.53,119000.0,15.63,15.64,15.53,15.53,119000.0
2009-03-09 12:40:00,15.53,15.55,15.45,15.47,268000.0,15.53,15.55,15.45,15.47,268000.0
2009-03-09 12:50:00,15.47,15.5,15.46,15.47,92000.0,15.47,15.5,15.46,15.47,92000.0
2009-03-09 13:00:00,15.48,15.48,15.3,15.33,679000.0,15.48,15.48,15.3,15.33,679000.0
2009-03-09 13:10:00,15.32,15.4,15.28,15.4,250000.0,15.32,15.4,15.28,15.4,250000.0
2009-03-09 13:20:00,15.38,15.43,15.34,15.39,225000.0,15.38,15.43,15.34,15.39,225000.0
2009-03-09 13:30:00,15.39,15.56,15.37,15.49,513000.0,15.39,15.56,15.37,15.49,513000.0
2009-03-09 13:40:00,15.47,15.54,15.46,15.54,201000.0,15.47,15.54,15.46,15.54,201000.0
2009-03-09 13:50:00,15.53,15.56,15.44,15.44,197000.0,15.53,15.56,15.44,15.44,197000.0
2009-03-09 14:00:00,15.47,15.6,15.46,15.56,379000.0,15.47,15.6,15.46,15.56,379000.0
2009-03-09 14:10:00,15.58,15.58,15.48,15.53,178000.0,15.58,15.58,15.48,15.53,178000.0
2009-03-09 14:20:00,15.52,15.6,15.47,15.55,273000.0,15.52,15.6,15.47,15.55,273000.0
2009-03-09 14:30:00,15.55,15.63,15.5,15.52,405000.0,15.55,15.63,15.5,15.52,405000.0
2009-03-09 14:40:00,15.55,15.61,15.5,15.58,247000.0,15.55,15.61,15.5,15.58,247000.0
2009-03-09 14:50:00,15.61,15.69,15.54,15.59,305000.0,15.61,15.69,15.54,15.59,305000.0
2009-03-09 15:00:00,15.59,15.68,15.56,15.67,279000.0,15.59,15.68,15.56,15.67,279000.0
2009-03-09 15:10:00,15.62,15.62,15.44,15.54,503000.0,15.62,15.62,15.44,15.54,503000.0
2009-03-09 15:20:00,15.52,15.58,15.47,15.57,181000.0,15.52,15.58,15.47,15.57,181000.0
2009-03-09 15:30:00,15.55,15.6,15.47,15.5,352000.0,15.55,15.6,15.47,15.5,352000.0
2009-03-09 15:40:00,15.5,15.51,15.4,15.4,382000.0,15.5,15.51,15.4,15.4,382000.0
2009-03-09 15:50:00,15.42,15.52,15.4,15.52,688000.0,15.42,15.52,15.4,15.52,688000.0
2009-03-10 09:30:00,16.13,16.2,15.95,16.1,1500000.0,16.13,16.2,15.95,16.1,1500000.0
2009-03-10 09:40:00,16.12,16.38,16.1,16.29,1482000.0,16.12,16.38,16.1,16.29,1482000.0
2009-03-10 09:50:00,16.3,16.45,16.18,16.22,1679000.0,16.3,16.45,16.18,16.22,1679000.0
2009-03-10 10:00:00,16.22,16.49,16.2,16.44,1132000.0,16.22,16.49,16.2,16.44,1132000.0
2009-03-10 10:10:00,16.46,16.57,16.43,16.46,1023000.0,16.46,16.57,16.43,16.46,1023000.0
2009-03-10 10:20:00,16.47,16.48,16.33,16.36,703000.0,16.47,16.48,16.33,16.36,703000.0
2009-03-10 10:30:00,16.36,16.43,16.25,16.32,1191000.0,16.36,16.43,16.25,16.32,1191000.0
2009-03-10 10:40:00,16.33,16.42,16.32,16.35,541000.0,16.33,16.42,16.32,16.35,541000.0
2009-03-10 10:50:00,16.35,16.38,16.18,16.22,988000.0,16.35,16.38,16.18,16.22,988000.0
2009-03-10 11:00:00,16.22,16.27,16.19,16.25,405000.0,16.22,16.27,16.19,16.25,405000.0
2009-03-10 11:10:00,16.24,16.28,16.22,16.24,322000.0,16.24,16.28,16.22,16.24,322000.0
2009-03-10 11:20:00,16.25,16.3,16.19,16.3,553000.0,16.25,16.3,16.19,16.3,553000.0
2009-03-10 11:30:00,16.29,16.39,16.29,16.38,404000.0,16.29,16.39,16.29,16.38,404000.0
2009-03-10 11:40:00,16.37,16.43,16.35,16.43,239000.0,16.37,16.43,16.35,16.43,239000.0
2009-03-10 11:50:00,16.43,16.57,16.4,16.57,718000.0,16.43,16.57,16.4,16.57,718000.0
2009-03-10 12:00:00,16.56,16.72,16.55,16.67,746000.0,16.56,16.72,16.55,16.67,746000.0
2009-03-10 12:10:00,16.66,16.7,16.55,16.57,447000.0,16.66,16.7,16.55,16.57,447000.0
2009-03-10 12:20:00,16.57,16.6,16.54,16.58,260000.0,16.57,16.6,16.54,16.58,260000.0
2009-03-10 12:30:00,16.59,16.65,16.56,16.6,252000.0,16.59,16.65,16.56,16.6,252000.0
2009-03-10 12:40:00,16.59,16.6,16.49,16.51,236000.0,16.59,16.6,16.49,16.51,236000.0
2009-03-10 12:50:00,16.53,16.55,16.43,16.47,307000.0,16.53,16.55,16.43,16.47,307000.0
2009-03-10 13:00:00,16.47,16.49,16.45,16.49,109000.0,16.47,16.49,16.45,16.49,109000.0
2009-03-10 13:10:00,16.49,16.58,16.45,16.55,393000.0,16.49,16.58,16.45,16.55,393000.0
2009-03-10 13:20:00,16.55,16.6,16.54,16.59,286000.0,16.55,16.6,16.54,16.59,286000.0
2009-03-10 13:30:00,16.59,16.7,16.58,16.68,315000.0,16.59,16.7,16.58,16.68,315000.0
2009-03-10 13:40:00,16.68,16.77,16.61,16.61,383000.0,16.68,16.77,16.61,16.61,383000.0
2009-03-10 13:50:00,16.63,16.64,16.55,16.56,282000.0,16.63,16.64,16.55,16.56,282000.0
2009-03-10 14:00:00,16.58,16.68,16.56,16.61,261000.0,16.58,16.68,16.56,16.61,261000.0
2009-03-10 14:10:00,16.61,16.69,16.56,16.63,461000.0,16.61,16.69,16.56,16.63,461000.0
2009-03-10 14:20:00,16.64,16.66,16.56,16.61,242000.0,16.64,16.66,16.56,16.61,242000.0
2009-03-10 14:30:00,16.62,16.72,16.61,16.68,314000.0,16.62,16.72,16.61,16.68,314000.0
2009-03-10 14:40:00,16.68,16.79,16.58,16.58,518000.0,16.68,16.79,16.58,16.58,518000.0
2009-03-10 14:50:00,16.59,16.68,16.59,16.65,509000.0,16.59,16.68,16.59,16.65,509000.0
2009-03-10 15:00:00,16.65,16.68,16.62,16.65,402000.0,16.65,16.68,16.62,16.65,402000.0
2009-03-10 15:10:00,16.65,16.65,16.52,16.55,594000.0,16.65,16.65,16.52,16.55,594000.0
2009-03-10 15:20:00,16.55,16.68,16.54,16.67,618000.0,16.55,16.68,16.54,16.67,618000.0
2009-03-10 15:30:00,16.68,16.68,16.56,16.63,537000.0,16.68,16.68,16.56,16.63,537000.0
2009-03-10 15:40:00,16.63,16.68,16.54,16.57,611000.0,16.63,16.68,16.54,16.57,611000.0
2009-03-10 15:50:00,16.59,16.68,16.58,16.63,913000.0,16.59,16.68,16.58,16.63,913000.0
2009-03-11 09:30:00,16.68,16.68,16.16,16.33,1770000.0,16.68,16.68,16.16,16.33,1770000.0
2009-03-11 09:40:00,16.34,16.34,16.05,16.13,1776000.0,16.34,16.34,16.05,16.13,1776000.0
2009-03-11 09:50:00,16.14,16.27,16.12,16.25,1252000.0,16.14,16.27,16.12,16.25,1252000.0
2009-03-11 10:00:00,16.26,16.56,16.26,16.5,1221000.0,16.26,16.56,16.26,16.5,1221000.0
2009-03-11 10:10:00,16.5,16.6,16.49,16.59,850000.0,16.5,16.6,16.49,16.59,850000.0
2009-03-11 10:20:00,16.58,16.88,16.56,16.88,992000.0,16.58,16.88,16.56,16.88,992000.0
2009-03-11 10:30:00,16.88,16.96,16.8,16.86,1178000.0,16.88,16.96,16.8,16.86,1178000.0
2009-03-11 10:40:00,16.84,16.9,16.75,16.77,649000.0,16.84,16.9,16.75,16.77,649000.0
2009-03-11 10:50:00,16.75,16.89,16.75,16.87,390000.0,16.75,16.89,16.75,16.87,390000.0
2009-03-11 11:00:00,16.89,16.99,16.87,16.94,613000.0,16.89,16.99,16.87,16.94,613000.0
2009-03-11 11:10:00,16.96,17.0,16.95,16.97,698000.0,16.96,17.0,16.95,16.97,698000.0
2009-03-11 11:20:00,16.97,16.98,16.88,16.94,577000.0,16.97,16.98,16.88,16.94,577000.0
2009-03-11 11:30:00,16.92,16.98,16.87,16.95,664000.0,16.92,16.98,16.87,16.95,664000.0
2009-03-11 11:40:00,16.95,16.96,16.81,16.82,686000.0,16.95,16.96,16.81,16.82,686000.0
2009-03-11 11:50:00,16.82,16.98,16.8,16.93,331000.0,16.82,16.98,16.8,16.93,331000.0
2009-03-11 12:00:00,16.95,17.0,16.94,17.0,451000.0,16.95,17.0,16.94,17.0,451000.0
2009-03-11 12:10:00,17.0,17.03,16.95,16.96,657000.0,17.0,17.03,16.95,16.96,657000.0
2009-03-11 12:20:00,16.95,16.95,16.85,16.94,553000.0,16.95,16.95,16.85,16.94,553000.0
2009-03-11 12:30:00,16.94,17.01,16.93,16.94,276000.0,16.94,17.01,16.93,16.94,276000.0
2009-03-11 12:40:00,16.94,17.0,16.93,16.95,394000.0,16.94,17.0,16.93,16.95,394000.0
2009-03-11 12:50:00,16.97,17.01,16.94,16.94,352000.0,16.97,17.01,16.94,16.94,352000.0
2009-03-11 13:00:00,16.94,17.0,16.91,16.95,320000.0,16.94,17.0,16.91,16.95,320000.0
2009-03-11 13:10:00,16.94,17.08,16.93,17.08,678000.0,16.94,17.08,16.93,17.08,678000.0
2009-03-11 13:20:00,17.08,17.19,17.06,17.07,779000.0,17.08,17.19,17.06,17.07,779000.0
2009-03-11 13:30:00,17.08,17.2,17.06,17.2,413000.0,17.08,17.2,17.06,17.2,413000.0
2009-03-11 13:40:00,17.2,17.21,17.1,17.13,420000.0,17.2,17.21,17.1,17.13,420000.0
2009-03-11 13:50:00,17.13,17.13,17.01,17.1,360000.0,17.13,17.13,17.01,17.1,360000.0
2009-03-11 14:00:00,17.1,17.17,16.9,16.9,472000.0,17.1,17.17,16.9,16.9,472000.0
2009-03-11 14:10:00,16.9,16.94,16.83,16.83,516000.0,16.9,16.94,16.83,16.83,516000.0
2009-03-11 14:20:00,16.84,16.91,16.84,16.89,374000.0,16.84,16.91,16.84,16.89,374000.0
2009-03-11 14:30:00,16.89,16.98,16.88,16.96,352000.0,16.89,16.98,16.88,16.96,352000.0
2009-03-11 14:40:00,16.96,17.0,16.94,16.97,442000.0,16.96,17.0,16.94,16.97,442000.0
2009-03-11 14:50:00,16.96,16.98,16.9,16.9,174000.0,16.96,16.98,16.9,16.9,174000.0
2009-03-11 15:00:00,16.9,17.0,16.9,16.98,358000.0,16.9,17.0,16.9,16.98,358000.0
2009-03-11 15:10:00,16.98,17.05,16.97,17.03,756000.0,16.98,17.05,16.97,17.03,756000.0
2009-03-11 15:20:00,17.04,17.08,16.96,16.97,858000.0,17.04,17.08,16.96,16.97,858000.0
2009-03-11 15:30:00,16.98,17.03,16.96,17.0,538000.0,16.98,17.03,16.96,17.0,538000.0
2009-03-11 15:40:00,16.99,17.02,16.93,16.95,698000.0,16.99,17.02,16.93,16.95,698000.0
2009-03-11 15:50:00,16.95,16.97,16.77,16.82,1558000.0,16.95,16.97,16.77,16.82,1558000.0
2009-03-12 09:30:00,16.92,17.1,16.6,16.83,977000.0,16.92,17.1,16.6,16.83,977000.0
2009-03-12 09:40:00,16.8,16.86,16.5,16.62,727000.0,16.8,16.86,16.5,16.62,727000.0
2009-03-12 09:50:00,16.64,16.65,16.36,16.44,937000.0,16.64,16.65,16.36,16.44,937000.0
2009-03-12 10:00:00,16.45,16.7,16.45,16.66,748000.0,16.45,16.7,16.45,16.66,748000.0
2009-03-12 10:10:00,16.65,16.67,16.5,16.58,926000.0,16.65,16.67,16.5,16.58,926000.0
2009-03-12 10:20:00,16.61,16.69,16.52,16.53,546000.0,16.61,16.69,16.52,16.53,546000.0
2009-03-12 10:30:00,16.53,16.61,16.37,16.47,686000.0,16.53,16.61,16.37,16.47,686000.0
2009-03-12 10:40:00,16.47,16.68,16.47,16.64,647000.0,16.47,16.68,16.47,16.64,647000.0
2009-03-12 10:50:00,16.64,16.67,16.57,16.58,559000.0,16.64,16.67,16.57,16.58,559000.0
2009-03-12 11:00:00,16.59,16.59,16.4,16.48,549000.0,16.59,16.59,16.4,16.48,549000.0
2009-03-12 11:10:00,16.49,16.6,16.46,16.59,376000.0,16.49,16.6,16.46,16.59,376000.0
2009-03-12 11:20:00,16.57,16.57,16.46,16.49,280000.0,16.57,16.57,16.46,16.49,280000.0
2009-03-12 11:30:00,16.49,16.61,16.46,16.61,338000.0,16.49,16.61,16.46,16.61,338000.0
2009-03-12 11:40:00,16.61,16.91,16.61,16.75,647000.0,16.61,16.91,16.61,16.75,647000.0
2009-03-12 11:50:00,16.76,16.8,16.68,16.69,342000.0,16.76,16.8,16.68,16.69,342000.0
2009-03-12 12:00:00,16.69,16.74,16.64,16.72,344000.0,16.69,16.74,16.64,16.72,344000.0
2009-03-12 12:10:00,16.71,16.72,16.61,16.63,276000.0,16.71,16.72,16.61,16.63,276000.0
2009-03-12 12:20:00,16.65,16.66,16.53,16.59,209000.0,16.65,16.66,16.53,16.59,209000.0
2009-03-12 12:30:00,16.58,16.64,16.55,16.63,205000.0,16.58,16.64,16.55,16.63,205000.0
2009-03-12 12:40:00,16.62,16.68,16.6,16.67,272000.0,16.62,16.68,16.6,16.67,272000.0
2009-03-12 12:50:00,16.68,16.78,16.65,16.75,283000.0,16.68,16.78,16.65,16.75,283000.0
2009-03-12 13:00:00,16.76,16.78,16.66,16.73,401000.0,16.76,16.78,16.66,16.73,401000.0
2009-03-12 13:10:00,16.77,16.9,16.76,16.85,580000.0,16.77,16.9,16.76,16.85,580000.0
2009-03-12 13:20:00,16.84,16.86,16.76,16.78,292000.0,16.84,16.86,16.76,16.78,292000.0
2009-03-12 13:30:00,16.79,16.9,16.76,16.87,337000.0,16.79,16.9,16.76,16.87,337000.0
2009-03-12 13:40:00,16.87,16.92,16.84,16.91,248000.0,16.87,16.92,16.84,16.91,248000.0
2009-03-12 13:50:00,16.91,16.99,16.89,16.91,249000.0,16.91,16.99,16.89,16.91,249000.0
2009-03-12 14:00:00,16.92,16.93,16.87,16.89,148000.0,16.92,16.93,16.87,16.89,148000.0
2009-03-12 14:10:00,16.89,17.0,16.88,16.99,307000.0,16.89,17.0,16.88,16.99,307000.0
2009-03-12 14:20:00,16.99,17.04,16.94,16.98,376000.0,16.99,17.04,16.94,16.98,376000.0
2009-03-12 14:30:00,16.98,17.0,16.94,16.97,230000.0,16.98,17.0,16.94,16.97,230000.0
2009-03-12 14:40:00,16.97,17.05,16.97,17.05,259000.0,16.97,17.05,16.97,17.05,259000.0
2009-03-12 14:50:00,17.04,17.05,16.93,16.95,346000.0,17.04,17.05,16.93,16.95,346000.0
2009-03-12 15:00:00,16.94,16.99,16.88,16.97,320000.0,16.94,16.99,16.88,16.97,320000.0
2009-03-12 15:10:00,16.98,16.99,16.94,16.98,188000.0,16.98,16.99,16.94,16.98,188000.0
2009-03-12 15:20:00,16.97,16.99,16.83,16.9,379000.0,16.97,16.99,16.83,16.9,379000.0
2009-03-12 15:30:00,16.89,16.96,16.87,16.95,328000.0,16.89,16.96,16.87,16.95,328000.0
2009-03-12 15:40:00,16.96,17.0,16.93,16.96,519000.0,16.96,17.0,16.93,16.96,519000.0
2009-03-12 15:50:00,16.98,16.99,16.89,16.91,765000.0,16.98,16.99,16.89,16.91,765000.0
2009-03-13 09:30:00,17.08,17.1,16.7,16.99,813000.0,17.08,17.1,16.7,16.99,813000.0
2009-03-13 09:40:00,16.99,17.2,16.86,17.16,735000.0,16.99,17.2,16.86,17.16,735000.0
2009-03-13 09:50:00,17.16,17.5,17.09,17.5,1711000.0,17.16,17.5,17.09,17.5,1711000.0
2009-03-13 10:00:00,17.47,17.63,17.42,17.63,876000.0,17.47,17.63,17.42,17.63,876000.0
2009-03-13 10:10:00,17.61,17.63,17.45,17.5,773000.0,17.61,17.63,17.45,17.5,773000.0
2009-03-13 10:20:00,17.52,17.52,17.31,17.33,864000.0,17.52,17.52,17.31,17.33,864000.0
2009-03-13 10:30:00,17.31,17.34,17.19,17.29,684000.0,17.31,17.34,17.19,17.29,684000.0
2009-03-13 10:40:00,17.29,17.42,17.28,17.39,620000.0,17.29,17.42,17.28,17.39,620000.0
2009-03-13 10:50:00,17.39,17.4,17.29,17.33,533000.0,17.39,17.4,17.29,17.33,533000.0
2009-03-13 11:00:00,17.33,17.48,17.12,17.19,994000.0,17.33,17.48,17.12,17.19,994000.0
2009-03-13 11:10:00,17.2,17.32,17.16,17.25,341000.0,17.2,17.32,17.16,17.25,341000.0
2009-03-13 11:20:00,17.25,17.3,17.18,17.2,343000.0,17.25,17.3,17.18,17.2,343000.0
2009-03-13 11:30:00,17.2,17.3,17.15,17.24,385000.0,17.2,17.3,17.15,17.24,385000.0
2009-03-13 11:40:00,17.24,17.34,17.21,17.26,576000.0,17.24,17.34,17.21,17.26,576000.0
2009-03-13 11:50:00,17.22,17.35,17.22,17.31,188000.0,17.22,17.35,17.22,17.31,188000.0
2009-03-13 12:00:00,17.32,17.4,17.31,17.35,207000.0,17.32,17.4,17.31,17.35,207000.0
2009-03-13 12:10:00,17.35,17.36,17.15,17.27,393000.0,17.35,17.36,17.15,17.27,393000.0
2009-03-13 12:20:00,17.25,17.3,17.21,17.27,213000.0,17.25,17.3,17.21,17.27,213000.0
2009-03-13 12:30:00,17.25,17.29,17.17,17.17,116000.0,17.25,17.29,17.17,17.17,116000.0
2009-03-13 12:40:00,17.2,17.29,17.19,17.23,149000.0,17.2,17.29,17.19,17.23,149000.0
2009-03-13 12:50:00,17.24,17.28,17.2,17.27,232000.0,17.24,17.28,17.2,17.27,232000.0
2009-03-13 13:00:00,17.27,17.35,17.27,17.3,158000.0,17.27,17.35,17.27,17.3,158000.0
2009-03-13 13:10:00,17.28,17.35,17.26,17.33,233000.0,17.28,17.35,17.26,17.33,233000.0
2009-03-13 13:20:00,17.34,17.36,17.26,17.3,167000.0,17.34,17.36,17.26,17.3,167000.0
2009-03-13 13:30:00,17.29,17.3,17.12,17.12,247000.0,17.29,17.3,17.12,17.12,247000.0
2009-03-13 13:40:00,17.12,17.16,17.09,17.16,206000.0,17.12,17.16,17.09,17.16,206000.0
2009-03-13 13:50:00,17.18,17.19,17.14,17.16,112000.0,17.18,17.19,17.14,17.16,112000.0
2009-03-13 14:00:00,17.17,17.23,17.14,17.22,109000.0,17.17,17.23,17.14,17.22,109000.0
2009-03-13 14:10:00,17.22,17.24,17.1,17.11,273000.0,17.22,17.24,17.1,17.11,273000.0
2009-03-13 14:20:00,17.11,17.16,17.07,17.16,255000.0,17.11,17.16,17.07,17.16,255000.0
2009-03-13 14:30:00,17.14,17.25,17.12,17.25,334000.0,17.14,17.25,17.12,17.25,334000.0
2009-03-13 14:40:00,17.22,17.33,17.21,17.28,249000.0,17.22,17.33,17.21,17.28,249000.0
2009-03-13 14:50:00,17.27,17.28,17.21,17.22,160000.0,17.27,17.28,17.21,17.22,160000.0
2009-03-13 15:00:00,17.24,17.33,17.23,17.32,247000.0,17.24,17.33,17.23,17.32,247000.0
2009-03-13 15:10:00,17.31,17.36,17.28,17.35,515000.0,17.31,17.36,17.28,17.35,515000.0
2009-03-13 15:20:00,17.35,17.39,17.33,17.38,456000.0,17.35,17.39,17.33,17.38,456000.0
2009-03-13 15:30:00,17.38,17.4,17.24,17.28,427000.0,17.38,17.4,17.24,17.28,427000.0
2009-03-13 15:40:00,17.28,17.33,17.21,17.23,433000.0,17.28,17.33,17.21,17.23,433000.0
2009-03-13 15:50:00,17.23,17.3,17.22,17.28,606000.0,17.23,17.3,17.22,17.28,606000.0
2009-03-16 09:30:00,17.09,17.18,16.72,16.77,1994000.0,17.09,17.18,16.72,16.77,1994000.0
2009-03-16 09:40:00,16.77,16.77,16.5,16.61,1592000.0,16.77,16.77,16.5,16.61,1592000.0
2009-03-16 09:50:00,16.59,16.59,16.33,16.37,1494000.0,16.59,16.59,16.33,16.37,1494000.0
2009-03-16 10:00:00,16.36,16.45,16.3,16.4,779000.0,16.36,16.45,16.3,16.4,779000.0
2009-03-16 10:10:00,16.39,16.39,16.31,16.34,558000.0,16.39,16.39,16.31,16.34,558000.0
2009-03-16 10:20:00,16.34,16.43,16.31,16.37,770000.0,16.34,16.43,16.31,16.37,770000.0
2009-03-16 10:30:00,16.38,16.43,16.3,16.36,845000.0,16.38,16.43,16.3,16.36,845000.0
2009-03-16 10:40:00,16.35,16.37,16.3,16.31,366000.0,16.35,16.37,16.3,16.31,366000.0
2009-03-16 10:50:00,16.32,16.34,16.15,16.18,803000.0,16.32,16.34,16.15,16.18,803000.0
2009-03-16 11:00:00,16.2,16.39,16.16,16.38,512000.0,16.2,16.39,16.16,16.38,512000.0
2009-03-16 11:10:00,16.36,16.39,16.3,16.34,373000.0,16.36,16.39,16.3,16.34,373000.0
2009-03-16 11:20:00,16.34,16.47,16.31,16.41,600000.0,16.34,16.47,16.31,16.41,600000.0
2009-03-16 11:30:00,16.41,16.6,16.4,16.55,708000.0,16.41,16.6,16.4,16.55,708000.0
2009-03-16 11:40:00,16.57,16.57,16.5,16.5,497000.0,16.57,16.57,16.5,16.5,497000.0
2009-03-16 11:50:00,16.51,16.54,16.36,16.39,512000.0,16.51,16.54,16.36,16.39,512000.0
2009-03-16 12:00:00,16.36,16.36,16.18,16.23,652000.0,16.36,16.36,16.18,16.23,652000.0
2009-03-16 12:10:00,16.23,16.29,16.21,16.26,282000.0,16.23,16.29,16.21,16.26,282000.0
2009-03-16 12:20:00,16.25,16.29,16.23,16.29,192000.0,16.25,16.29,16.23,16.29,192000.0
2009-03-16 12:30:00,16.29,16.5,16.28,16.44,732000.0,16.29,16.5,16.28,16.44,732000.0
2009-03-16 12:40:00,16.43,16.48,16.42,16.48,400000.0,16.43,16.48,16.42,16.48,400000.0
2009-03-16 12:50:00,16.48,16.51,16.42,16.5,367000.0,16.48,16.51,16.42,16.5,367000.0
2009-03-16 13:00:00,16.5,16.51,16.41,16.44,335000.0,16.5,16.51,16.41,16.44,335000.0
2009-03-16 13:10:00,16.44,16.44,16.34,16.43,295000.0,16.44,16.44,16.34,16.43,295000.0
2009-03-16 13:20:00,16.42,16.45,16.32,16.35,299000.0,16.42,16.45,16.32,16.35,299000.0
2009-03-16 13:30:00,16.35,16.38,16.32,16.34,257000.0,16.35,16.38,16.32,16.34,257000.0
2009-03-16 13:40:00,16.34,16.35,16.28,16.3,253000.0,16.34,16.35,16.28,16.3,253000.0
2009-03-16 13:50:00,16.3,16.33,16.21,16.23,301000.0,16.3,16.33,16.21,16.23,301000.0
2009-03-16 14:00:00,16.23,16.27,16.21,16.24,419000.0,16.23,16.27,16.21,16.24,419000.0
2009-03-16 14:10:00,16.23,16.44,16.23,16.44,503000.0,16.23,16.44,16.23,16.44,503000.0
2009-03-16 14:20:00,16.43,16.43,16.32,16.32,418000.0,16.43,16.43,16.32,16.32,418000.0
2009-03-16 14:30:00,16.34,16.36,16.23,16.28,582000.0,16.34,16.36,16.23,16.28,582000.0
2009-03-16 14:40:00,16.29,16.4,16.28,16.4,487000.0,16.29,16.4,16.28,16.4,487000.0
2009-03-16 14:50:00,16.4,16.4,16.32,16.36,475000.0,16.4,16.4,16.32,16.36,475000.0
2009-03-16 15:00:00,16.36,16.38,16.21,16.26,742000.0,16.36,16.38,16.21,16.26,742000.0
2009-03-16 15:10:00,16.23,16.26,16.19,16.24,690000.0,16.23,16.26,16.19,16.24,690000.0
2009-03-16 15:20:00,16.24,16.24,16.18,16.22,653000.0,16.24,16.24,16.18,16.22,653000.0
2009-03-16 15:30:00,16.23,16.25,16.15,16.16,738000.0,16.23,16.25,16.15,16.16,738000.0
2009-03-16 15:40:00,16.16,16.21,16.08,16.12,1283000.0,16.16,16.21,16.08,16.12,1283000.0
2009-03-16 15:50:00,16.12,16.21,16.1,16.12,1231000.0,16.12,16.21,16.1,16.12,1231000.0
2009-03-17 09:30:00,16.0,16.45,15.8,16.32,1537000.0,16.0,16.45,15.8,16.32,1537000.0
2009-03-17 09:40:00,16.32,16.65,16.2,16.62,1641000.0,16.32,16.65,16.2,16.62,1641000.0
2009-03-17 09:50:00,16.65,16.83,16.6,16.75,1809000.0,16.65,16.83,16.6,16.75,1809000.0
2009-03-17 10:00:00,16.73,16.94,16.73,16.9,976000.0,16.73,16.94,16.73,16.9,976000.0
2009-03-17 10:10:00,16.88,16.95,16.71,16.72,616000.0,16.88,16.95,16.71,16.72,616000.0
2009-03-17 10:20:00,16.75,16.96,16.75,16.82,859000.0,16.75,16.96,16.75,16.82,859000.0
2009-03-17 10:30:00,16.82,16.95,16.77,16.91,678000.0,16.82,16.95,16.77,16.91,678000.0
2009-03-17 10:40:00,16.92,17.09,16.91,17.0,966000.0,16.92,17.09,16.91,17.0,966000.0
2009-03-17 10:50:00,17.0,17.06,16.94,16.95,465000.0,17.0,17.06,16.94,16.95,465000.0
2009-03-17 11:00:00,16.95,16.95,16.87,16.89,467000.0,16.95,16.95,16.87,16.89,467000.0
2009-03-17 11:10:00,16.89,16.9,16.75,16.8,651000.0,16.89,16.9,16.75,16.8,651000.0
2009-03-17 11:20:00,16.81,16.87,16.79,16.85,200000.0,16.81,16.87,16.79,16.85,200000.0
2009-03-17 11:30:00,16.84,16.94,16.82,16.94,218000.0,16.84,16.94,16.82,16.94,218000.0
2009-03-17 11:40:00,16.94,17.01,16.94,17.0,664000.0,16.94,17.01,16.94,17.0,664000.0
2009-03-17 11:50:00,17.0,17.24,17.0,17.24,978000.0,17.0,17.24,17.0,17.24,978000.0
2009-03-17 12:00:00,17.25,17.38,17.25,17.32,1034000.0,17.25,17.38,17.25,17.32,1034000.0
2009-03-17 12:10:00,17.33,17.33,17.23,17.3,548000.0,17.33,17.33,17.23,17.3,548000.0
2009-03-17 12:20:00,17.31,17.39,17.3,17.36,453000.0,17.31,17.39,17.3,17.36,453000.0
2009-03-17 12:30:00,17.38,17.38,17.29,17.35,339000.0,17.38,17.38,17.29,17.35,339000.0
2009-03-17 12:40:00,17.35,17.37,17.28,17.28,311000.0,17.35,17.37,17.28,17.28,311000.0
2009-03-17 12:50:00,17.29,17.34,17.23,17.24,208000.0,17.29,17.34,17.23,17.24,208000.0
2009-03-17 13:00:00,17.25,17.3,17.21,17.23,268000.0,17.25,17.3,17.21,17.23,268000.0
2009-03-17 13:10:00,17.24,17.4,17.23,17.38,376000.0,17.24,17.4,17.23,17.38,376000.0
2009-03-17 13:20:00,17.36,17.43,17.34,17.37,434000.0,17.36,17.43,17.34,17.37,434000.0
2009-03-17 13:30:00,17.38,17.43,17.37,17.37,301000.0,17.38,17.43,17.37,17.37,301000.0
2009-03-17 13:40:00,17.38,17.39,17.31,17.32,287000.0,17.38,17.39,17.31,17.32,287000.0
2009-03-17 13:50:00,17.32,17.37,17.29,17.33,351000.0,17.32,17.37,17.29,17.33,351000.0
2009-03-17 14:00:00,17.34,17.38,17.3,17.36,367000.0,17.34,17.38,17.3,17.36,367000.0
2009-03-17 14:10:00,17.36,17.41,17.35,17.39,377000.0,17.36,17.41,17.35,17.39,377000.0
2009-03-17 14:20:00,17.37,17.42,17.32,17.33,401000.0,17.37,17.42,17.32,17.33,401000.0
2009-03-17 14:30:00,17.33,17.44,17.3,17.44,407000.0,17.33,17.44,17.3,17.44,407000.0
2009-03-17 14:40:00,17.42,17.5,17.42,17.49,797000.0,17.42,17.5,17.42,17.49,797000.0
2009-03-17 14:50:00,17.5,17.5,17.36,17.38,675000.0,17.5,17.5,17.36,17.38,675000.0
2009-03-17 15:00:00,17.38,17.55,17.36,17.55,908000.0,17.38,17.55,17.36,17.55,908000.0
2009-03-17 15:10:00,17.55,17.56,17.46,17.52,833000.0,17.55,17.56,17.46,17.52,833000.0
2009-03-17 15:20:00,17.52,17.58,17.46,17.47,592000.0,17.52,17.58,17.46,17.47,592000.0
2009-03-17 15:30:00,17.47,17.49,17.37,17.39,675000.0,17.47,17.49,17.37,17.39,675000.0
2009-03-17 15:40:00,17.4,17.54,17.39,17.52,797000.0,17.4,17.54,17.39,17.52,797000.0
2009-03-17 15:50:00,17.52,17.55,17.47,17.54,953000.0,17.52,17.55,17.47,17.54,953000.0
2009-03-18 09:30:00,17.32,17.46,17.18,17.27,1119000.0,17.32,17.46,17.18,17.27,1119000.0
2009-03-18 09:40:00,17.27,17.3,16.97,17.18,1269000.0,17.27,17.3,16.97,17.18,1269000.0
2009-03-18 09:50:00,17.18,17.47,17.18,17.3,953000.0,17.18,17.47,17.18,17.3,953000.0
2009-03-18 10:00:00,17.3,17.33,17.12,17.12,507000.0,17.3,17.33,17.12,17.12,507000.0
2009-03-18 10:10:00,17.12,17.25,17.11,17.17,360000.0,17.12,17.25,17.11,17.17,360000.0
2009-03-18 10:20:00,17.19,17.24,17.15,17.2,224000.0,17.19,17.24,17.15,17.2,224000.0
2009-03-18 10:30:00,17.19,17.22,17.15,17.19,394000.0,17.19,17.22,17.15,17.19,394000.0
2009-03-18 10:40:00,17.17,17.33,17.16,17.32,596000.0,17.17,17.33,17.16,17.32,596000.0
2009-03-18 10:50:00,17.32,17.43,17.27,17.41,502000.0,17.32,17.43,17.27,17.41,502000.0
2009-03-18 11:00:00,17.43,17.59,17.39,17.55,581000.0,17.43,17.59,17.39,17.55,581000.0
2009-03-18 11:10:00,17.54,17.59,17.51,17.53,534000.0,17.54,17.59,17.51,17.53,534000.0
2009-03-18 11:20:00,17.54,17.57,17.47,17.5,713000.0,17.54,17.57,17.47,17.5,713000.0
2009-03-18 11:30:00,17.51,17.53,17.34,17.37,720000.0,17.51,17.53,17.34,17.37,720000.0
2009-03-18 11:40:00,17.37,17.4,17.31,17.32,414000.0,17.37,17.4,17.31,17.32,414000.0
2009-03-18 11:50:00,17.31,17.47,17.31,17.47,337000.0,17.31,17.47,17.31,17.47,337000.0
2009-03-18 12:00:00,17.47,17.5,17.44,17.45,289000.0,17.47,17.5,17.44,17.45,289000.0
2009-03-18 12:10:00,17.45,17.5,17.4,17.47,321000.0,17.45,17.5,17.4,17.47,321000.0
2009-03-18 12:20:00,17.48,17.5,17.37,17.39,303000.0,17.48,17.5,17.37,17.39,303000.0
2009-03-18 12:30:00,17.39,17.45,17.37,17.4,227000.0,17.39,17.45,17.37,17.4,227000.0
2009-03-18 12:40:00,17.4,17.45,17.4,17.41,255000.0,17.4,17.45,17.4,17.41,255000.0
2009-03-18 12:50:00,17.41,17.42,17.33,17.38,357000.0,17.41,17.42,17.33,17.38,357000.0
2009-03-18 13:00:00,17.4,17.41,17.37,17.37,87000.0,17.4,17.41,17.37,17.37,87000.0
2009-03-18 13:10:00,17.39,17.39,17.34,17.36,153000.0,17.39,17.39,17.34,17.36,153000.0
2009-03-18 13:20:00,17.35,17.4,17.35,17.38,55000.0,17.35,17.4,17.35,17.38,55000.0
2009-03-18 13:30:00,17.39,17.4,17.3,17.32,232000.0,17.39,17.4,17.3,17.32,232000.0
2009-03-18 13:40:00,17.31,17.36,17.29,17.33,375000.0,17.31,17.36,17.29,17.33,375000.0
2009-03-18 13:50:00,17.32,17.35,17.31,17.33,134000.0,17.32,17.35,17.31,17.33,134000.0
2009-03-18 14:00:00,17.31,17.33,17.2,17.22,235000.0,17.31,17.33,17.2,17.22,235000.0
2009-03-18 14:10:00,17.23,17.33,17.21,17.26,396000.0,17.23,17.33,17.21,17.26,396000.0
2009-03-18 14:20:00,17.23,17.35,17.2,17.25,950000.0,17.23,17.35,17.2,17.25,950000.0
2009-03-18 14:30:00,17.26,17.5,17.23,17.42,2842000.0,17.26,17.5,17.23,17.42,2842000.0
2009-03-18 14:40:00,17.43,17.52,17.37,17.48,1118000.0,17.43,17.52,17.37,17.48,1118000.0
2009-03-18 14:50:00,17.47,17.51,17.4,17.5,653000.0,17.47,17.51,17.4,17.5,653000.0
2009-03-18 15:00:00,17.48,17.54,17.46,17.53,608000.0,17.48,17.54,17.46,17.53,608000.0
2009-03-18 15:10:00,17.52,17.59,17.45,17.47,465000.0,17.52,17.59,17.45,17.47,465000.0
2009-03-18 15:20:00,17.48,17.49,17.36,17.46,781000.0,17.48,17.49,17.36,17.46,781000.0
2009-03-18 15:30:00,17.46,17.5,17.38,17.41,483000.0,17.46,17.5,17.38,17.41,483000.0
2009-03-18 15:40:00,17.43,17.5,17.4,17.49,874000.0,17.43,17.5,17.4,17.49,874000.0
2009-03-18 15:50:00,17.48,17.54,17.46,17.5,830000.0,17.48,17.54,17.46,17.5,830000.0
2009-03-19 09:30:00,17.53,17.8,17.5,17.54,852000.0,17.53,17.8,17.5,17.54,852000.0
2009-03-19 09:40:00,17.55,17.58,17.18,17.37,1061000.0,17.55,17.58,17.18,17.37,1061000.0
2009-03-19 09:50:00,17.37,17.49,17.26,17.27,346000.0,17.37,17.49,17.26,17.27,346000.0
2009-03-19 10:00:00,17.25,17.4,17.22,17.32,440000.0,17.25,17.4,17.22,17.32,440000.0
2009-03-19 10:10:00,17.31,17.6,17.3,17.57,918000.0,17.31,17.6,17.3,17.57,918000.0
2009-03-19 10:20:00,17.6,17.71,17.52,17.52,619000.0,17.6,17.71,17.52,17.52,619000.0
2009-03-19 10:30:00,17.53,17.57,17.5,17.53,184000.0,17.53,17.57,17.5,17.53,184000.0
2009-03-19 10:40:00,17.53,17.61,17.52,17.58,161000.0,17.53,17.61,17.52,17.58,161000.0
2009-03-19 10:50:00,17.59,17.6,17.53,17.57,115000.0,17.59,17.6,17.53,17.57,115000.0
2009-03-19 11:00:00,17.57,17.68,17.5,17.5,214000.0,17.57,17.68,17.5,17.5,214000.0
2009-03-19 11:10:00,17.5,17.52,17.41,17.45,200000.0,17.5,17.52,17.41,17.45,200000.0
2009-03-19 11:20:00,17.46,17.54,17.43,17.43,114000.0,17.46,17.54,17.43,17.43,114000.0
2009-03-19 11:30:00,17.42,17.51,17.38,17.5,169000.0,17.42,17.51,17.38,17.5,169000.0
2009-03-19 11:40:00,17.46,17.47,17.38,17.38,73000.0,17.46,17.47,17.38,17.38,73000.0
2009-03-19 11:50:00,17.38,17.45,17.35,17.44,142000.0,17.38,17.45,17.35,17.44,142000.0
2009-03-19 12:00:00,17.45,17.54,17.45,17.52,174000.0,17.45,17.54,17.45,17.52,174000.0
2009-03-19 12:10:00,17.5,17.5,17.38,17.39,185000.0,17.5,17.5,17.38,17.39,185000.0
2009-03-19 12:20:00,17.4,17.46,17.38,17.43,75000.0,17.4,17.46,17.38,17.43,75000.0
2009-03-19 12:30:00,17.45,17.5,17.44,17.5,104000.0,17.45,17.5,17.44,17.5,104000.0
2009-03-19 12:40:00,17.5,17.5,17.46,17.46,79000.0,17.5,17.5,17.46,17.46,79000.0
2009-03-19 12:50:00,17.45,17.49,17.42,17.46,77000.0,17.45,17.49,17.42,17.46,77000.0
2009-03-19 13:00:00,17.45,17.5,17.42,17.43,115000.0,17.45,17.5,17.42,17.43,115000.0
2009-03-19 13:10:00,17.44,17.47,17.4,17.46,95000.0,17.44,17.47,17.4,17.46,95000.0
2009-03-19 13:20:00,17.47,17.5,17.41,17.41,64000.0,17.47,17.5,17.41,17.41,64000.0
2009-03-19 13:30:00,17.43,17.48,17.4,17.44,67000.0,17.43,17.48,17.4,17.44,67000.0
2009-03-19 13:40:00,17.43,17.48,17.42,17.48,74000.0,17.43,17.48,17.42,17.48,74000.0
2009-03-19 13:50:00,17.46,17.49,17.45,17.46,118000.0,17.46,17.49,17.45,17.46,118000.0
2009-03-19 14:00:00,17.47,17.55,17.47,17.53,224000.0,17.47,17.55,17.47,17.53,224000.0
2009-03-19 14:10:00,17.53,17.54,17.46,17.48,177000.0,17.53,17.54,17.46,17.48,177000.0
2009-03-19 14:20:00,17.47,17.49,17.44,17.48,153000.0,17.47,17.49,17.44,17.48,153000.0
2009-03-19 14:30:00,17.49,17.52,17.45,17.5,113000.0,17.49,17.52,17.45,17.5,113000.0
2009-03-19 14:40:00,17.5,17.52,17.45,17.5,145000.0,17.5,17.52,17.45,17.5,145000.0
2009-03-19 14:50:00,17.49,17.59,17.47,17.59,252000.0,17.49,17.59,17.47,17.59,252000.0
2009-03-19 15:00:00,17.59,17.67,17.59,17.64,646000.0,17.59,17.67,17.59,17.64,646000.0
2009-03-19 15:10:00,17.64,17.74,17.62,17.67,466000.0,17.64,17.74,17.62,17.67,466000.0
2009-03-19 15:20:00,17.69,17.72,17.66,17.72,557000.0,17.69,17.72,17.66,17.72,557000.0
2009-03-19 15:30:00,17.72,17.73,17.62,17.62,495000.0,17.72,17.73,17.62,17.62,495000.0
2009-03-19 15:40:00,17.63,17.63,17.56,17.61,394000.0,17.63,17.63,17.56,17.61,394000.0
2009-03-19 15:50:00,17.6,17.61,17.47,17.53,912000.0,17.6,17.61,17.47,17.53,912000.0
2009-03-20 09:30:00,17.64,17.7,17.49,17.61,918000.0,17.64,17.7,17.49,17.61,918000.0
2009-03-20 09:40:00,17.59,17.62,17.38,17.59,638000.0,17.59,17.62,17.38,17.59,638000.0
2009-03-20 09:50:00,17.59,17.67,17.35,17.39,529000.0,17.59,17.67,17.35,17.39,529000.0
2009-03-20 10:00:00,17.39,17.44,17.24,17.28,636000.0,17.39,17.44,17.24,17.28,636000.0
2009-03-20 10:10:00,17.28,17.38,17.28,17.35,355000.0,17.28,17.38,17.28,17.35,355000.0
2009-03-20 10:20:00,17.35,17.53,17.34,17.5,603000.0,17.35,17.53,17.34,17.5,603000.0
2009-03-20 10:30:00,17.51,17.58,17.5,17.52,327000.0,17.51,17.58,17.5,17.52,327000.0
2009-03-20 10:40:00,17.52,17.57,17.51,17.55,190000.0,17.52,17.57,17.51,17.55,190000.0
2009-03-20 10:50:00,17.54,17.64,17.52,17.61,283000.0,17.54,17.64,17.52,17.61,283000.0
2009-03-20 11:00:00,17.61,17.61,17.5,17.5,350000.0,17.61,17.61,17.5,17.5,350000.0
2009-03-20 11:10:00,17.49,17.5,17.45,17.49,273000.0,17.49,17.5,17.45,17.49,273000.0
2009-03-20 11:20:00,17.48,17.48,17.44,17.47,283000.0,17.48,17.48,17.44,17.47,283000.0
2009-03-20 11:30:00,17.48,17.57,17.46,17.55,433000.0,17.48,17.57,17.46,17.55,433000.0
2009-03-20 11:40:00,17.54,17.57,17.48,17.5,259000.0,17.54,17.57,17.48,17.5,259000.0
2009-03-20 11:50:00,17.5,17.57,17.49,17.53,167000.0,17.5,17.57,17.49,17.53,167000.0
2009-03-20 12:00:00,17.53,17.57,17.51,17.56,110000.0,17.53,17.57,17.51,17.56,110000.0
2009-03-20 12:10:00,17.56,17.6,17.55,17.59,123000.0,17.56,17.6,17.55,17.59,123000.0
2009-03-20 12:20:00,17.58,17.6,17.54,17.56,37000.0,17.58,17.6,17.54,17.56,37000.0
2009-03-20 12:30:00,17.54,17.58,17.51,17.51,67000.0,17.54,17.58,17.51,17.51,67000.0
2009-03-20 12:40:00,17.52,17.52,17.49,17.49,171000.0,17.52,17.52,17.49,17.49,171000.0
2009-03-20 12:50:00,17.49,17.53,17.45,17.52,221000.0,17.49,17.53,17.45,17.52,221000.0
2009-03-20 13:00:00,17.51,17.52,17.48,17.49,231000.0,17.51,17.52,17.48,17.49,231000.0
2009-03-20 13:10:00,17.5,17.5,17.46,17.48,206000.0,17.5,17.5,17.46,17.48,206000.0
2009-03-20 13:20:00,17.49,17.49,17.39,17.42,394000.0,17.49,17.49,17.39,17.42,394000.0
2009-03-20 13:30:00,17.42,17.45,17.4,17.4,102000.0,17.42,17.45,17.4,17.4,102000.0
2009-03-20 13:40:00,17.4,17.42,17.33,17.34,237000.0,17.4,17.42,17.33,17.34,237000.0
2009-03-20 13:50:00,17.35,17.4,17.34,17.35,206000.0,17.35,17.4,17.34,17.35,206000.0
2009-03-20 14:00:00,17.37,17.37,17.32,17.33,191000.0,17.37,17.37,17.32,17.33,191000.0
2009-03-20 14:10:00,17.33,17.37,17.3,17.37,170000.0,17.33,17.37,17.3,17.37,170000.0
2009-03-20 14:20:00,17.36,17.41,17.33,17.39,164000.0,17.36,17.41,17.33,17.39,164000.0
2009-03-20 14:30:00,17.4,17.45,17.39,17.44,84000.0,17.4,17.45,17.39,17.44,84000.0
2009-03-20 14:40:00,17.44,17.45,17.36,17.4,130000.0,17.44,17.45,17.36,17.4,130000.0
2009-03-20 14:50:00,17.4,17.45,17.34,17.42,211000.0,17.4,17.45,17.34,17.42,211000.0
2009-03-20 15:00:00,17.42,17.47,17.42,17.45,244000.0,17.42,17.47,17.42,17.45,244000.0
2009-03-20 15:10:00,17.45,17.49,17.45,17.46,259000.0,17.45,17.49,17.45,17.46,259000.0
2009-03-20 15:20:00,17.46,17.52,17.46,17.51,264000.0,17.46,17.52,17.46,17.51,264000.0
2009-03-20 15:30:00,17.5,17.59,17.49,17.58,487000.0,17.5,17.59,17.49,17.58,487000.0
2009-03-20 15:40:00,17.58,17.58,17.49,17.51,369000.0,17.58,17.58,17.49,17.51,369000.0
2009-03-20 15:50:00,17.51,17.52,17.49,17.5,785000.0,17.51,17.52,17.49,17.5,785000.0
2009-03-23 09:30:00,18.09,18.2,17.8,18.16,1391000.0,18.09,18.2,17.8,18.16,1391000.0
2009-03-23 09:40:00,18.16,18.33,17.98,18.1,1244000.0,18.16,18.33,17.98,18.1,1244000.0
2009-03-23 09:50:00,18.1,18.48,18.1,18.43,918000.0,18.1,18.48,18.1,18.43,918000.0
2009-03-23 10:00:00,18.45,18.62,18.38,18.54,1249000.0,18.45,18.62,18.38,18.54,1249000.0
2009-03-23 10:10:00,18.55,18.67,18.51,18.53,1011000.0,18.55,18.67,18.51,18.53,1011000.0
2009-03-23 10:20:00,18.53,18.59,18.32,18.33,648000.0,18.53,18.59,18.32,18.33,648000.0
2009-03-23 10:30:00,18.32,18.58,18.32,18.5,423000.0,18.32,18.58,18.32,18.5,423000.0
2009-03-23 10:40:00,18.5,18.56,18.45,18.54,569000.0,18.5,18.56,18.45,18.54,569000.0
2009-03-23 10:50:00,18.53,18.66,18.53,18.62,592000.0,18.53,18.66,18.53,18.62,592000.0
2009-03-23 11:00:00,18.62,18.62,18.52,18.57,317000.0,18.62,18.62,18.52,18.57,317000.0
2009-03-23 11:10:00,18.58,18.6,18.53,18.53,95000.0,18.58,18.6,18.53,18.53,95000.0
2009-03-23 11:20:00,18.54,18.58,18.52,18.55,328000.0,18.54,18.58,18.52,18.55,328000.0
2009-03-23 11:30:00,18.57,18.62,18.55,18.6,266000.0,18.57,18.62,18.55,18.6,266000.0
2009-03-23 11:40:00,18.6,18.7,18.6,18.65,326000.0,18.6,18.7,18.6,18.65,326000.0
2009-03-23 11:50:00,18.65,18.73,18.65,18.67,333000.0,18.65,18.73,18.65,18.67,333000.0
2009-03-23 12:00:00,18.68,18.7,18.66,18.7,154000.0,18.68,18.7,18.66,18.7,154000.0
2009-03-23 12:10:00,18.7,18.73,18.68,18.73,324000.0,18.7,18.73,18.68,18.73,324000.0
2009-03-23 12:20:00,18.74,18.77,18.7,18.74,235000.0,18.74,18.77,18.7,18.74,235000.0
2009-03-23 12:30:00,18.75,18.79,18.68,18.68,343000.0,18.75,18.79,18.68,18.68,343000.0
2009-03-23 12:40:00,18.69,18.75,18.65,18.71,330000.0,18.69,18.75,18.65,18.71,330000.0
2009-03-23 12:50:00,18.72,18.72,18.57,18.58,232000.0,18.72,18.72,18.57,18.58,232000.0
2009-03-23 13:00:00,18.57,18.6,18.52,18.52,275000.0,18.57,18.6,18.52,18.52,275000.0
2009-03-23 13:10:00,18.53,18.56,18.45,18.46,545000.0,18.53,18.56,18.45,18.46,545000.0
2009-03-23 13:20:00,18.46,18.53,18.46,18.5,263000.0,18.46,18.53,18.46,18.5,263000.0
2009-03-23 13:30:00,18.49,18.51,18.38,18.39,486000.0,18.49,18.51,18.38,18.39,486000.0
2009-03-23 13:40:00,18.38,18.39,18.32,18.34,383000.0,18.38,18.39,18.32,18.34,383000.0
2009-03-23 13:50:00,18.35,18.39,18.33,18.35,178000.0,18.35,18.39,18.33,18.35,178000.0
2009-03-23 14:00:00,18.35,18.41,18.35,18.41,324000.0,18.35,18.41,18.35,18.41,324000.0
2009-03-23 14:10:00,18.4,18.41,18.31,18.32,302000.0,18.4,18.41,18.31,18.32,302000.0
2009-03-23 14:20:00,18.31,18.4,18.31,18.38,404000.0,18.31,18.4,18.31,18.38,404000.0
2009-03-23 14:30:00,18.38,18.44,18.34,18.34,354000.0,18.38,18.44,18.34,18.34,354000.0
2009-03-23 14:40:00,18.35,18.37,18.33,18.35,185000.0,18.35,18.37,18.33,18.35,185000.0
2009-03-23 14:50:00,18.34,18.4,18.32,18.4,473000.0,18.34,18.4,18.32,18.4,473000.0
2009-03-23 15:00:00,18.4,18.4,18.34,18.38,511000.0,18.4,18.4,18.34,18.38,511000.0
2009-03-23 15:10:00,18.38,18.4,18.36,18.37,464000.0,18.38,18.4,18.36,18.37,464000.0
2009-03-23 15:20:00,18.37,18.5,18.36,18.48,839000.0,18.37,18.5,18.36,18.48,839000.0
2009-03-23 15:30:00,18.48,18.6,18.48,18.59,683000.0,18.48,18.6,18.48,18.59,683000.0
2009-03-23 15:40:00,18.58,18.6,18.37,18.4,830000.0,18.58,18.6,18.37,18.4,830000.0
2009-03-23 15:50:00,18.4,18.41,18.1,18.21,1807000.0,18.4,18.41,18.1,18.21,1807000.0
2009-03-24 09:30:00,18.63,18.96,18.45,18.83,2075000.0,18.63,18.96,18.45,18.83,2075000.0
2009-03-24 09:40:00,18.87,18.98,18.68,18.83,1731000.0,18.87,18.98,18.68,18.83,1731000.0
2009-03-24 09:50:00,18.83,19.04,18.83,19.04,1477000.0,18.83,19.04,18.83,19.04,1477000.0
2009-03-24 10:00:00,19.02,19.15,18.95,18.99,1319000.0,19.02,19.15,18.95,18.99,1319000.0
2009-03-24 10:10:00,19.0,19.09,18.86,18.86,730000.0,19.0,19.09,18.86,18.86,730000.0
2009-03-24 10:20:00,18.87,19.02,18.82,18.94,567000.0,18.87,19.02,18.82,18.94,567000.0
2009-03-24 10:30:00,18.94,18.96,18.8,18.85,632000.0,18.94,18.96,18.8,18.85,632000.0
2009-03-24 10:40:00,18.84,18.99,18.8,18.83,511000.0,18.84,18.99,18.8,18.83,511000.0
2009-03-24 10:50:00,18.86,18.99,18.86,18.93,384000.0,18.86,18.99,18.86,18.93,384000.0
2009-03-24 11:00:00,18.94,19.07,18.91,19.06,493000.0,18.94,19.07,18.91,19.06,493000.0
2009-03-24 11:10:00,19.04,19.09,19.02,19.06,513000.0,19.04,19.09,19.02,19.06,513000.0
2009-03-24 11:20:00,19.06,19.34,19.05,19.32,1055000.0,19.06,19.34,19.05,19.32,1055000.0
2009-03-24 11:30:00,19.31,19.43,19.28,19.41,1085000.0,19.31,19.43,19.28,19.41,1085000.0
2009-03-24 11:40:00,19.41,19.41,19.21,19.23,663000.0,19.41,19.41,19.21,19.23,663000.0
2009-03-24 11:50:00,19.23,19.27,19.17,19.24,402000.0,19.23,19.27,19.17,19.24,402000.0
2009-03-24 12:00:00,19.25,19.31,19.17,19.28,498000.0,19.25,19.31,19.17,19.28,498000.0
2009-03-24 12:10:00,19.28,19.41,19.25,19.4,393000.0,19.28,19.41,19.25,19.4,393000.0
2009-03-24 12:20:00,19.38,19.53,19.38,19.53,759000.0,19.38,19.53,19.38,19.53,759000.0
2009-03-24 12:30:00,19.52,19.57,19.45,19.53,771000.0,19.52,19.57,19.45,19.53,771000.0
2009-03-24 12:40:00,19.52,19.54,19.47,19.53,574000.0,19.52,19.54,19.47,19.53,574000.0
2009-03-24 12:50:00,19.53,19.62,19.51,19.62,907000.0,19.53,19.62,19.51,19.62,907000.0
2009-03-24 13:00:00,19.62,19.77,19.59,19.71,1392000.0,19.62,19.77,19.59,19.71,1392000.0
2009-03-24 13:10:00,19.7,19.74,19.61,19.68,1474000.0,19.7,19.74,19.61,19.68,1474000.0
2009-03-24 13:20:00,19.69,19.7,19.61,19.65,960000.0,19.69,19.7,19.61,19.65,960000.0
2009-03-24 13:30:00,19.65,19.66,19.5,19.54,949000.0,19.65,19.66,19.5,19.54,949000.0
2009-03-24 13:40:00,19.55,19.58,19.48,19.56,499000.0,19.55,19.58,19.48,19.56,499000.0
2009-03-24 13:50:00,19.56,19.58,19.47,19.55,633000.0,19.56,19.58,19.47,19.55,633000.0
2009-03-24 14:00:00,19.55,19.62,19.49,19.6,596000.0,19.55,19.62,19.49,19.6,596000.0
2009-03-24 14:10:00,19.62,19.65,19.57,19.63,629000.0,19.62,19.65,19.57,19.63,629000.0
2009-03-24 14:20:00,19.63,19.7,19.6,19.65,604000.0,19.63,19.7,19.6,19.65,604000.0
2009-03-24 14:30:00,19.66,19.7,19.6,19.63,431000.0,19.66,19.7,19.6,19.63,431000.0
2009-03-24 14:40:00,19.63,19.64,19.53,19.57,522000.0,19.63,19.64,19.53,19.57,522000.0
2009-03-24 14:50:00,19.57,19.59,19.35,19.41,843000.0,19.57,19.59,19.35,19.41,843000.0
2009-03-24 15:00:00,19.42,19.44,19.12,19.13,1320000.0,19.42,19.44,19.12,19.13,1320000.0
2009-03-24 15:10:00,19.12,19.2,19.02,19.03,1259000.0,19.12,19.2,19.02,19.03,1259000.0
2009-03-24 15:20:00,19.05,19.09,18.84,18.86,1738000.0,19.05,19.09,18.84,18.86,1738000.0
2009-03-24 15:30:00,18.88,19.08,18.8,19.04,1545000.0,18.88,19.08,18.8,19.04,1545000.0
2009-03-24 15:40:00,19.02,19.06,18.96,18.96,1179000.0,19.02,19.06,18.96,18.96,1179000.0
2009-03-24 15:50:00,18.96,19.02,18.8,18.83,1757000.0,18.96,19.02,18.8,18.83,1757000.0
2009-03-25 09:30:00,19.31,19.49,19.01,19.08,2210000.0,19.31,19.49,19.01,19.08,2210000.0
2009-03-25 09:40:00,19.05,19.16,18.91,19.14,983000.0,19.05,19.16,18.91,19.14,983000.0
2009-03-25 09:50:00,19.14,19.36,18.95,19.16,1062000.0,19.14,19.36,18.95,19.16,1062000.0
2009-03-25 10:00:00,19.15,19.31,19.1,19.29,1234000.0,19.15,19.31,19.1,19.29,1234000.0
2009-03-25 10:10:00,19.28,19.29,19.08,19.08,1225000.0,19.28,19.29,19.08,19.08,1225000.0
2009-03-25 10:20:00,19.1,19.12,18.8,18.83,1892000.0,19.1,19.12,18.8,18.83,1892000.0
2009-03-25 10:30:00,18.81,19.05,18.72,18.98,1309000.0,18.81,19.05,18.72,18.98,1309000.0
2009-03-25 10:40:00,18.97,19.01,18.84,18.87,602000.0,18.97,19.01,18.84,18.87,602000.0
2009-03-25 10:50:00,18.88,18.9,18.75,18.82,540000.0,18.88,18.9,18.75,18.82,540000.0
2009-03-25 11:00:00,18.79,18.99,18.77,18.96,462000.0,18.79,18.99,18.77,18.96,462000.0
2009-03-25 11:10:00,18.97,19.07,18.89,18.98,610000.0,18.97,19.07,18.89,18.98,610000.0
2009-03-25 11:20:00,18.98,19.05,18.85,18.98,529000.0,18.98,19.05,18.85,18.98,529000.0
2009-03-25 11:30:00,18.99,19.0,18.8,18.9,444000.0,18.99,19.0,18.8,18.9,444000.0
2009-03-25 11:40:00,18.93,18.93,18.79,18.83,349000.0,18.93,18.93,18.79,18.83,349000.0
2009-03-25 11:50:00,18.83,18.88,18.79,18.82,345000.0,18.83,18.88,18.79,18.82,345000.0
2009-03-25 12:00:00,18.81,18.92,18.81,18.86,461000.0,18.81,18.92,18.81,18.86,461000.0
2009-03-25 12:10:00,18.87,18.87,18.8,18.84,290000.0,18.87,18.87,18.8,18.84,290000.0
2009-03-25 12:20:00,18.83,18.87,18.7,18.74,520000.0,18.83,18.87,18.7,18.74,520000.0
2009-03-25 12:30:00,18.75,18.76,18.52,18.52,891000.0,18.75,18.76,18.52,18.52,891000.0
2009-03-25 12:40:00,18.52,18.6,18.44,18.48,747000.0,18.52,18.6,18.44,18.48,747000.0
2009-03-25 12:50:00,18.48,18.53,18.47,18.53,503000.0,18.48,18.53,18.47,18.53,503000.0
2009-03-25 13:00:00,18.53,18.54,18.36,18.36,665000.0,18.53,18.54,18.36,18.36,665000.0
2009-03-25 13:10:00,18.37,18.43,18.32,18.34,564000.0,18.37,18.43,18.32,18.34,564000.0
2009-03-25 13:20:00,18.35,18.37,18.16,18.22,1264000.0,18.35,18.37,18.16,18.22,1264000.0
2009-03-25 13:30:00,18.22,18.27,18.18,18.22,878000.0,18.22,18.27,18.18,18.22,878000.0
2009-03-25 13:40:00,18.21,18.28,18.18,18.27,659000.0,18.21,18.28,18.18,18.27,659000.0
2009-03-25 13:50:00,18.25,18.35,18.25,18.28,441000.0,18.25,18.35,18.25,18.28,441000.0
2009-03-25 14:00:00,18.29,18.3,18.12,18.13,753000.0,18.29,18.3,18.12,18.13,753000.0
2009-03-25 14:10:00,18.16,18.24,18.08,18.12,637000.0,18.16,18.24,18.08,18.12,637000.0
2009-03-25 14:20:00,18.12,18.21,18.05,18.05,652000.0,18.12,18.21,18.05,18.05,652000.0
2009-03-25 14:30:00,18.05,18.09,17.94,18.01,1049000.0,18.05,18.09,17.94,18.01,1049000.0
2009-03-25 14:40:00,18.01,18.06,17.86,17.99,743000.0,18.01,18.06,17.86,17.99,743000.0
2009-03-25 14:50:00,18.0,18.09,17.95,18.04,614000.0,18.0,18.09,17.95,18.04,614000.0
2009-03-25 15:00:00,18.02,18.04,17.88,17.92,944000.0,18.02,18.04,17.88,17.92,944000.0
2009-03-25 15:10:00,17.91,18.0,17.86,17.93,1177000.0,17.91,18.0,17.86,17.93,1177000.0
2009-03-25 15:20:00,17.94,18.16,17.89,18.14,849000.0,17.94,18.16,17.89,18.14,849000.0
2009-03-25 15:30:00,18.15,18.22,18.02,18.05,1058000.0,18.15,18.22,18.02,18.05,1058000.0
2009-03-25 15:40:00,18.03,18.23,18.0,18.18,1399000.0,18.03,18.23,18.0,18.18,1399000.0
2009-03-25 15:50:00,18.17,18.45,18.15,18.38,1566000.0,18.17,18.45,18.15,18.38,1566000.0
2009-03-26 09:30:00,18.84,19.23,18.71,19.0,2903000.0,18.84,19.23,18.71,19.0,2903000.0
2009-03-26 09:40:00,18.98,19.09,18.92,18.97,1776000.0,18.98,19.09,18.92,18.97,1776000.0
2009-03-26 09:50:00,18.96,19.0,18.71,18.77,1199000.0,18.96,19.0,18.71,18.77,1199000.0
2009-03-26 10:00:00,18.76,19.05,18.75,19.0,970000.0,18.76,19.05,18.75,19.0,970000.0
2009-03-26 10:10:00,19.0,19.0,18.88,18.93,752000.0,19.0,19.0,18.88,18.93,752000.0
2009-03-26 10:20:00,18.93,18.99,18.91,18.93,311000.0,18.93,18.99,18.91,18.93,311000.0
2009-03-26 10:30:00,18.93,19.1,18.93,19.03,601000.0,18.93,19.1,18.93,19.03,601000.0
2009-03-26 10:40:00,19.04,19.16,19.03,19.12,479000.0,19.04,19.16,19.03,19.12,479000.0
2009-03-26 10:50:00,19.11,19.13,18.89,18.9,751000.0,19.11,19.13,18.89,18.9,751000.0
2009-03-26 11:00:00,18.9,18.9,18.68,18.73,1149000.0,18.9,18.9,18.68,18.73,1149000.0
2009-03-26 11:10:00,18.73,18.76,18.6,18.66,639000.0,18.73,18.76,18.6,18.66,639000.0
2009-03-26 11:20:00,18.66,18.79,18.6,18.69,324000.0,18.66,18.79,18.6,18.69,324000.0
2009-03-26 11:30:00,18.69,18.85,18.69,18.83,209000.0,18.69,18.85,18.69,18.83,209000.0
2009-03-26 11:40:00,18.82,18.89,18.81,18.83,146000.0,18.82,18.89,18.81,18.83,146000.0
2009-03-26 11:50:00,18.81,18.82,18.73,18.81,194000.0,18.81,18.82,18.73,18.81,194000.0
2009-03-26 12:00:00,18.81,18.9,18.78,18.89,156000.0,18.81,18.9,18.78,18.89,156000.0
2009-03-26 12:10:00,18.86,18.89,18.78,18.81,210000.0,18.86,18.89,18.78,18.81,210000.0
2009-03-26 12:20:00,18.82,18.83,18.68,18.74,360000.0,18.82,18.83,18.68,18.74,360000.0
2009-03-26 12:30:00,18.74,18.79,18.72,18.77,148000.0,18.74,18.79,18.72,18.77,148000.0
2009-03-26 12:40:00,18.77,18.78,18.68,18.71,193000.0,18.77,18.78,18.68,18.71,193000.0
2009-03-26 12:50:00,18.7,18.72,18.68,18.7,145000.0,18.7,18.72,18.68,18.7,145000.0
2009-03-26 13:00:00,18.68,18.78,18.68,18.7,224000.0,18.68,18.78,18.68,18.7,224000.0
2009-03-26 13:10:00,18.69,18.71,18.57,18.62,538000.0,18.69,18.71,18.57,18.62,538000.0
2009-03-26 13:20:00,18.64,18.77,18.63,18.72,275000.0,18.64,18.77,18.63,18.72,275000.0
2009-03-26 13:30:00,18.74,18.78,18.73,18.78,409000.0,18.74,18.78,18.73,18.78,409000.0
2009-03-26 13:40:00,18.77,18.84,18.75,18.78,422000.0,18.77,18.84,18.75,18.78,422000.0
2009-03-26 13:50:00,18.76,18.77,18.73,18.77,199000.0,18.76,18.77,18.73,18.77,199000.0
2009-03-26 14:00:00,18.76,18.78,18.72,18.75,199000.0,18.76,18.78,18.72,18.75,199000.0
2009-03-26 14:10:00,18.75,18.79,18.65,18.66,313000.0,18.75,18.79,18.65,18.66,313000.0
2009-03-26 14:20:00,18.66,18.76,18.65,18.65,316000.0,18.66,18.76,18.65,18.65,316000.0
2009-03-26 14:30:00,18.65,18.71,18.64,18.68,303000.0,18.65,18.71,18.64,18.68,303000.0
2009-03-26 14:40:00,18.68,18.76,18.61,18.71,468000.0,18.68,18.76,18.61,18.71,468000.0
2009-03-26 14:50:00,18.71,18.71,18.6,18.6,380000.0,18.71,18.71,18.6,18.6,380000.0
2009-03-26 15:00:00,18.61,18.67,18.54,18.63,465000.0,18.61,18.67,18.54,18.63,465000.0
2009-03-26 15:10:00,18.63,18.67,18.6,18.6,267000.0,18.63,18.67,18.6,18.6,267000.0
2009-03-26 15:20:00,18.61,18.7,18.57,18.63,488000.0,18.61,18.7,18.57,18.63,488000.0
2009-03-26 15:30:00,18.64,18.64,18.51,18.6,570000.0,18.64,18.64,18.51,18.6,570000.0
2009-03-26 15:40:00,18.58,18.67,18.57,18.59,627000.0,18.58,18.67,18.57,18.59,627000.0
2009-03-26 15:50:00,18.6,18.65,18.57,18.63,628000.0,18.6,18.65,18.57,18.63,628000.0
2009-03-27 09:30:00,18.26,18.35,18.0,18.3,1152000.0,18.26,18.35,18.0,18.3,1152000.0
2009-03-27 09:40:00,18.33,18.58,18.32,18.46,497000.0,18.33,18.58,18.32,18.46,497000.0
2009-03-27 09:50:00,18.45,18.48,18.31,18.34,288000.0,18.45,18.48,18.31,18.34,288000.0
2009-03-27 10:00:00,18.34,18.41,18.28,18.36,248000.0,18.34,18.41,18.28,18.36,248000.0
2009-03-27 10:10:00,18.37,18.53,18.31,18.42,345000.0,18.37,18.53,18.31,18.42,345000.0
2009-03-27 10:20:00,18.41,18.42,18.35,18.38,106000.0,18.41,18.42,18.35,18.38,106000.0
2009-03-27 10:30:00,18.38,18.43,18.31,18.4,143000.0,18.38,18.43,18.31,18.4,143000.0
2009-03-27 10:40:00,18.4,18.5,18.36,18.46,153000.0,18.4,18.5,18.36,18.46,153000.0
2009-03-27 10:50:00,18.43,18.53,18.41,18.5,261000.0,18.43,18.53,18.41,18.5,261000.0
2009-03-27 11:00:00,18.51,18.51,18.32,18.37,464000.0,18.51,18.51,18.32,18.37,464000.0
2009-03-27 11:10:00,18.37,18.44,18.31,18.4,231000.0,18.37,18.44,18.31,18.4,231000.0
2009-03-27 11:20:00,18.39,18.43,18.35,18.4,167000.0,18.39,18.43,18.35,18.4,167000.0
2009-03-27 11:30:00,18.38,18.41,18.35,18.41,124000.0,18.38,18.41,18.35,18.41,124000.0
2009-03-27 11:40:00,18.4,18.62,18.4,18.59,503000.0,18.4,18.62,18.4,18.59,503000.0
2009-03-27 11:50:00,18.58,18.59,18.51,18.51,208000.0,18.58,18.59,18.51,18.51,208000.0
2009-03-27 12:00:00,18.51,18.62,18.51,18.6,141000.0,18.51,18.62,18.51,18.6,141000.0
2009-03-27 12:10:00,18.6,18.6,18.55,18.57,189000.0,18.6,18.6,18.55,18.57,189000.0
2009-03-27 12:20:00,18.54,18.6,18.51,18.59,121000.0,18.54,18.6,18.51,18.59,121000.0
2009-03-27 12:30:00,18.6,18.6,18.48,18.48,117000.0,18.6,18.6,18.48,18.48,117000.0
2009-03-27 12:40:00,18.48,18.56,18.47,18.5,112000.0,18.48,18.56,18.47,18.5,112000.0
2009-03-27 12:50:00,18.5,18.51,18.38,18.42,271000.0,18.5,18.51,18.38,18.42,271000.0
2009-03-27 13:00:00,18.42,18.42,18.3,18.34,293000.0,18.42,18.42,18.3,18.34,293000.0
2009-03-27 13:10:00,18.34,18.39,18.26,18.35,171000.0,18.34,18.39,18.26,18.35,171000.0
2009-03-27 13:20:00,18.36,18.41,18.33,18.36,106000.0,18.36,18.41,18.33,18.36,106000.0
2009-03-27 13:30:00,18.36,18.4,18.25,18.28,179000.0,18.36,18.4,18.25,18.28,179000.0
2009-03-27 13:40:00,18.28,18.3,18.21,18.24,121000.0,18.28,18.3,18.21,18.24,121000.0
2009-03-27 13:50:00,18.21,18.25,18.16,18.22,148000.0,18.21,18.25,18.16,18.22,148000.0
2009-03-27 14:00:00,18.23,18.24,18.17,18.19,215000.0,18.23,18.24,18.17,18.19,215000.0
2009-03-27 14:10:00,18.19,18.21,18.16,18.17,101000.0,18.19,18.21,18.16,18.17,101000.0
2009-03-27 14:20:00,18.17,18.25,18.17,18.19,181000.0,18.17,18.25,18.17,18.19,181000.0
2009-03-27 14:30:00,18.18,18.18,18.1,18.12,287000.0,18.18,18.18,18.1,18.12,287000.0
2009-03-27 14:40:00,18.12,18.17,18.1,18.12,209000.0,18.12,18.17,18.1,18.12,209000.0
2009-03-27 14:50:00,18.12,18.25,18.11,18.23,234000.0,18.12,18.25,18.11,18.23,234000.0
2009-03-27 15:00:00,18.25,18.35,18.23,18.24,303000.0,18.25,18.35,18.23,18.24,303000.0
2009-03-27 15:10:00,18.24,18.29,18.18,18.23,178000.0,18.24,18.29,18.18,18.23,178000.0
2009-03-27 15:20:00,18.24,18.27,18.2,18.24,203000.0,18.24,18.27,18.2,18.24,203000.0
2009-03-27 15:30:00,18.23,18.25,18.15,18.23,273000.0,18.23,18.25,18.15,18.23,273000.0
2009-03-27 15:40:00,18.23,18.35,18.21,18.34,618000.0,18.23,18.35,18.21,18.34,618000.0
2009-03-27 15:50:00,18.35,18.36,18.26,18.32,669000.0,18.35,18.36,18.26,18.32,669000.0
2009-03-30 09:30:00,17.66,17.78,17.43,17.47,995000.0,17.66,17.78,17.43,17.47,995000.0
2009-03-30 09:40:00,17.48,17.5,17.35,17.41,832000.0,17.48,17.5,17.35,17.41,832000.0
2009-03-30 09:50:00,17.42,17.43,17.27,17.33,1837000.0,17.42,17.43,17.27,17.33,1837000.0
2009-03-30 10:00:00,17.33,17.36,17.11,17.17,1448000.0,17.33,17.36,17.11,17.17,1448000.0
2009-03-30 10:10:00,17.17,17.26,17.02,17.06,1076000.0,17.17,17.26,17.02,17.06,1076000.0
2009-03-30 10:20:00,17.05,17.15,16.95,17.15,1072000.0,17.05,17.15,16.95,17.15,1072000.0
2009-03-30 10:30:00,17.15,17.19,17.07,17.13,630000.0,17.15,17.19,17.07,17.13,630000.0
2009-03-30 10:40:00,17.14,17.21,17.03,17.15,576000.0,17.14,17.21,17.03,17.15,576000.0
2009-03-30 10:50:00,17.14,17.18,17.06,17.06,505000.0,17.14,17.18,17.06,17.06,505000.0
2009-03-30 11:00:00,17.06,17.08,16.98,16.98,254000.0,17.06,17.08,16.98,16.98,254000.0
2009-03-30 11:10:00,16.98,17.16,16.98,17.09,385000.0,16.98,17.16,16.98,17.09,385000.0
2009-03-30 11:20:00,17.12,17.18,17.08,17.08,274000.0,17.12,17.18,17.08,17.08,274000.0
2009-03-30 11:30:00,17.08,17.08,17.04,17.06,363000.0,17.08,17.08,17.04,17.06,363000.0
2009-03-30 11:40:00,17.06,17.13,17.06,17.09,215000.0,17.06,17.13,17.06,17.09,215000.0
2009-03-30 11:50:00,17.09,17.14,17.07,17.13,218000.0,17.09,17.14,17.07,17.13,218000.0
2009-03-30 12:00:00,17.13,17.18,17.11,17.14,302000.0,17.13,17.18,17.11,17.14,302000.0
2009-03-30 12:10:00,17.12,17.16,17.09,17.14,378000.0,17.12,17.16,17.09,17.14,378000.0
2009-03-30 12:20:00,17.14,17.14,17.11,17.14,229000.0,17.14,17.14,17.11,17.14,229000.0
2009-03-30 12:30:00,17.14,17.14,17.1,17.12,206000.0,17.14,17.14,17.1,17.12,206000.0
2009-03-30 12:40:00,17.11,17.14,17.11,17.12,141000.0,17.11,17.14,17.11,17.12,141000.0
2009-03-30 12:50:00,17.13,17.13,17.07,17.1,196000.0,17.13,17.13,17.07,17.1,196000.0
2009-03-30 13:00:00,17.09,17.1,17.05,17.09,143000.0,17.09,17.1,17.05,17.09,143000.0
2009-03-30 13:10:00,17.08,17.11,17.05,17.08,163000.0,17.08,17.11,17.05,17.08,163000.0
2009-03-30 13:20:00,17.08,17.11,17.04,17.09,424000.0,17.08,17.11,17.04,17.09,424000.0
2009-03-30 13:30:00,17.11,17.14,17.05,17.08,337000.0,17.11,17.14,17.05,17.08,337000.0
2009-03-30 13:40:00,17.08,17.13,17.07,17.11,419000.0,17.08,17.13,17.07,17.11,419000.0
2009-03-30 13:50:00,17.11,17.14,17.1,17.13,216000.0,17.11,17.14,17.1,17.13,216000.0
2009-03-30 14:00:00,17.11,17.17,17.1,17.17,275000.0,17.11,17.17,17.1,17.17,275000.0
2009-03-30 14:10:00,17.17,17.2,17.13,17.17,351000.0,17.17,17.2,17.13,17.17,351000.0
2009-03-30 14:20:00,17.17,17.17,17.13,17.15,304000.0,17.17,17.17,17.13,17.15,304000.0
2009-03-30 14:30:00,17.14,17.17,17.11,17.14,171000.0,17.14,17.17,17.11,17.14,171000.0
2009-03-30 14:40:00,17.14,17.14,17.06,17.13,263000.0,17.14,17.14,17.06,17.13,263000.0
2009-03-30 14:50:00,17.13,17.14,17.1,17.11,241000.0,17.13,17.14,17.1,17.11,241000.0
2009-03-30 15:00:00,17.11,17.15,17.08,17.14,415000.0,17.11,17.15,17.08,17.14,415000.0
2009-03-30 15:10:00,17.14,17.22,17.13,17.17,563000.0,17.14,17.22,17.13,17.17,563000.0
2009-03-30 15:20:00,17.17,17.25,17.15,17.18,655000.0,17.17,17.25,17.15,17.18,655000.0
2009-03-30 15:30:00,17.18,17.3,17.17,17.23,637000.0,17.18,17.3,17.17,17.23,637000.0
2009-03-30 15:40:00,17.24,17.31,17.2,17.29,589000.0,17.24,17.31,17.2,17.29,589000.0
2009-03-30 15:50:00,17.3,17.34,17.28,17.3,933000.0,17.3,17.34,17.28,17.3,933000.0
2009-03-31 09:30:00,17.68,17.77,17.6,17.61,1113000.0,17.68,17.77,17.6,17.61,1113000.0
2009-03-31 09:40:00,17.61,17.64,17.47,17.58,713000.0,17.61,17.64,17.47,17.58,713000.0
2009-03-31 09:50:00,17.58,17.62,17.5,17.52,423000.0,17.58,17.62,17.5,17.52,423000.0
2009-03-31 10:00:00,17.53,17.66,17.48,17.6,515000.0,17.53,17.66,17.48,17.6,515000.0
2009-03-31 10:10:00,17.6,17.6,17.51,17.52,320000.0,17.6,17.6,17.51,17.52,320000.0
2009-03-31 10:20:00,17.52,17.57,17.5,17.56,187000.0,17.52,17.57,17.5,17.56,187000.0
2009-03-31 10:30:00,17.57,17.6,17.51,17.52,325000.0,17.57,17.6,17.51,17.52,325000.0
2009-03-31 10:40:00,17.52,17.53,17.43,17.45,406000.0,17.52,17.53,17.43,17.45,406000.0
2009-03-31 10:50:00,17.44,17.44,17.3,17.37,457000.0,17.44,17.44,17.3,17.37,457000.0
2009-03-31 11:00:00,17.38,17.38,17.25,17.35,347000.0,17.38,17.38,17.25,17.35,347000.0
2009-03-31 11:10:00,17.34,17.41,17.27,17.37,372000.0,17.34,17.41,17.27,17.37,372000.0
2009-03-31 11:20:00,17.37,17.41,17.29,17.37,207000.0,17.37,17.41,17.29,17.37,207000.0
2009-03-31 11:30:00,17.38,17.41,17.35,17.39,180000.0,17.38,17.41,17.35,17.39,180000.0
2009-03-31 11:40:00,17.38,17.49,17.38,17.48,227000.0,17.38,17.49,17.38,17.48,227000.0
2009-03-31 11:50:00,17.49,17.52,17.41,17.5,324000.0,17.49,17.52,17.41,17.5,324000.0
2009-03-31 12:00:00,17.5,17.5,17.45,17.46,127000.0,17.5,17.5,17.45,17.46,127000.0
2009-03-31 12:10:00,17.46,17.47,17.43,17.44,71000.0,17.46,17.47,17.43,17.44,71000.0
2009-03-31 12:20:00,17.43,17.44,17.39,17.4,86000.0,17.43,17.44,17.39,17.4,86000.0
2009-03-31 12:30:00,17.4,17.48,17.4,17.47,125000.0,17.4,17.48,17.4,17.47,125000.0
2009-03-31 12:40:00,17.48,17.52,17.48,17.52,155000.0,17.48,17.52,17.48,17.52,155000.0
2009-03-31 12:50:00,17.52,17.58,17.5,17.58,381000.0,17.52,17.58,17.5,17.58,381000.0
2009-03-31 13:00:00,17.58,17.68,17.56,17.65,492000.0,17.58,17.68,17.56,17.65,492000.0
2009-03-31 13:10:00,17.65,17.68,17.6,17.63,187000.0,17.65,17.68,17.6,17.63,187000.0
2009-03-31 13:20:00,17.64,17.68,17.64,17.68,165000.0,17.64,17.68,17.64,17.68,165000.0
2009-03-31 13:30:00,17.68,17.82,17.68,17.82,589000.0,17.68,17.82,17.68,17.82,589000.0
2009-03-31 13:40:00,17.82,17.9,17.8,17.89,364000.0,17.82,17.9,17.8,17.89,364000.0
2009-03-31 13:50:00,17.9,17.91,17.8,17.89,548000.0,17.9,17.91,17.8,17.89,548000.0
2009-03-31 14:00:00,17.89,17.98,17.89,17.96,335000.0,17.89,17.98,17.89,17.96,335000.0
2009-03-31 14:10:00,17.96,18.0,17.93,17.99,436000.0,17.96,18.0,17.93,17.99,436000.0
2009-03-31 14:20:00,17.99,17.99,17.91,17.95,266000.0,17.99,17.99,17.91,17.95,266000.0
2009-03-31 14:30:00,17.95,18.04,17.93,17.98,519000.0,17.95,18.04,17.93,17.98,519000.0
2009-03-31 14:40:00,17.98,17.99,17.95,17.97,230000.0,17.98,17.99,17.95,17.97,230000.0
2009-03-31 14:50:00,17.97,18.01,17.87,17.87,469000.0,17.97,18.01,17.87,17.87,469000.0
2009-03-31 15:00:00,17.88,17.91,17.83,17.86,348000.0,17.88,17.91,17.83,17.86,348000.0
2009-03-31 15:10:00,17.85,17.87,17.76,17.87,508000.0,17.85,17.87,17.76,17.87,508000.0
2009-03-31 15:20:00,17.86,17.86,17.79,17.82,268000.0,17.86,17.86,17.79,17.82,268000.0
2009-03-31 15:30:00,17.82,17.83,17.71,17.77,771000.0,17.82,17.83,17.71,17.77,771000.0
2009-03-31 15:40:00,17.76,17.82,17.65,17.66,1059000.0,17.76,17.82,17.65,17.66,1059000.0
2009-03-31 15:50:00,17.65,17.71,17.64,17.66,835000.0,17.65,17.71,17.64,17.66,835000.0
2009-04-01 09:30:00,17.43,17.55,17.33,17.49,524000.0,17.43,17.55,17.33,17.49,524000.0
2009-04-01 09:40:00,17.5,17.54,17.28,17.3,464000.0,17.5,17.54,17.28,17.3,464000.0
2009-04-01 09:50:00,17.31,17.37,17.1,17.13,790000.0,17.31,17.37,17.1,17.13,790000.0
2009-04-01 10:00:00,17.14,17.42,17.12,17.42,888000.0,17.14,17.42,17.12,17.42,888000.0
2009-04-01 10:10:00,17.42,17.5,17.35,17.47,579000.0,17.42,17.5,17.35,17.47,579000.0
2009-04-01 10:20:00,17.45,17.57,17.43,17.53,348000.0,17.45,17.57,17.43,17.53,348000.0
2009-04-01 10:30:00,17.56,17.71,17.48,17.71,319000.0,17.56,17.71,17.48,17.71,319000.0
2009-04-01 10:40:00,17.71,17.78,17.64,17.68,367000.0,17.71,17.78,17.64,17.68,367000.0
2009-04-01 10:50:00,17.68,17.69,17.55,17.55,329000.0,17.68,17.69,17.55,17.55,329000.0
2009-04-01 11:00:00,17.56,17.61,17.52,17.54,257000.0,17.56,17.61,17.52,17.54,257000.0
2009-04-01 11:10:00,17.54,17.55,17.46,17.49,179000.0,17.54,17.55,17.46,17.49,179000.0
2009-04-01 11:20:00,17.51,17.6,17.44,17.54,155000.0,17.51,17.6,17.44,17.54,155000.0
2009-04-01 11:30:00,17.54,17.65,17.54,17.62,220000.0,17.54,17.65,17.54,17.62,220000.0
2009-04-01 11:40:00,17.62,17.67,17.62,17.64,162000.0,17.62,17.67,17.62,17.64,162000.0
2009-04-01 11:50:00,17.66,17.7,17.64,17.69,150000.0,17.66,17.7,17.64,17.69,150000.0
2009-04-01 12:00:00,17.69,17.79,17.69,17.77,358000.0,17.69,17.79,17.69,17.77,358000.0
2009-04-01 12:10:00,17.77,17.83,17.75,17.76,271000.0,17.77,17.83,17.75,17.76,271000.0
2009-04-01 12:20:00,17.76,17.79,17.67,17.67,145000.0,17.76,17.79,17.67,17.67,145000.0
2009-04-01 12:30:00,17.69,17.7,17.61,17.64,233000.0,17.69,17.7,17.61,17.64,233000.0
2009-04-01 12:40:00,17.62,17.64,17.6,17.6,164000.0,17.62,17.64,17.6,17.6,164000.0
2009-04-01 12:50:00,17.6,17.63,17.45,17.53,387000.0,17.6,17.63,17.45,17.53,387000.0
2009-04-01 13:00:00,17.52,17.59,17.49,17.5,191000.0,17.52,17.59,17.49,17.5,191000.0
2009-04-01 13:10:00,17.5,17.57,17.45,17.57,286000.0,17.5,17.57,17.45,17.57,286000.0
2009-04-01 13:20:00,17.56,17.62,17.55,17.61,187000.0,17.56,17.62,17.55,17.61,187000.0
2009-04-01 13:30:00,17.61,17.65,17.57,17.63,161000.0,17.61,17.65,17.57,17.63,161000.0
2009-04-01 13:40:00,17.63,17.64,17.58,17.61,114000.0,17.63,17.64,17.58,17.61,114000.0
2009-04-01 13:50:00,17.62,17.65,17.57,17.63,200000.0,17.62,17.65,17.57,17.63,200000.0
2009-04-01 14:00:00,17.63,17.64,17.57,17.63,369000.0,17.63,17.64,17.57,17.63,369000.0
2009-04-01 14:10:00,17.62,17.64,17.58,17.6,259000.0,17.62,17.64,17.58,17.6,259000.0
2009-04-01 14:20:00,17.6,17.6,17.53,17.54,184000.0,17.6,17.6,17.53,17.54,184000.0
2009-04-01 14:30:00,17.54,17.57,17.54,17.56,185000.0,17.54,17.57,17.54,17.56,185000.0
2009-04-01 14:40:00,17.56,17.56,17.48,17.52,144000.0,17.56,17.56,17.48,17.52,144000.0
2009-04-01 14:50:00,17.53,17.57,17.5,17.51,129000.0,17.53,17.57,17.5,17.51,129000.0
2009-04-01 15:00:00,17.51,17.53,17.39,17.42,494000.0,17.51,17.53,17.39,17.42,494000.0
2009-04-01 15:10:00,17.41,17.41,17.26,17.29,536000.0,17.41,17.41,17.26,17.29,536000.0
2009-04-01 15:20:00,17.29,17.37,17.28,17.34,401000.0,17.29,17.37,17.28,17.34,401000.0
2009-04-01 15:30:00,17.34,17.48,17.31,17.47,437000.0,17.34,17.48,17.31,17.47,437000.0
2009-04-01 15:40:00,17.47,17.52,17.43,17.43,459000.0,17.47,17.52,17.43,17.43,459000.0
2009-04-01 15:50:00,17.43,17.55,17.42,17.48,1215000.0,17.43,17.55,17.42,17.48,1215000.0
2009-04-02 09:30:00,18.36,18.5,18.22,18.32,2677000.0,18.36,18.5,18.22,18.32,2677000.0
2009-04-02 09:40:00,18.28,18.74,18.28,18.74,1764000.0,18.28,18.74,18.28,18.74,1764000.0
2009-04-02 09:50:00,18.74,18.84,18.64,18.77,1320000.0,18.74,18.84,18.64,18.77,1320000.0
2009-04-02 10:00:00,18.77,18.78,18.58,18.61,997000.0,18.77,18.78,18.58,18.61,997000.0
2009-04-02 10:10:00,18.61,18.68,18.57,18.63,868000.0,18.61,18.68,18.57,18.63,868000.0
2009-04-02 10:20:00,18.66,18.66,18.46,18.47,672000.0,18.66,18.66,18.46,18.47,672000.0
2009-04-02 10:30:00,18.47,18.77,18.46,18.75,749000.0,18.47,18.77,18.46,18.75,749000.0
2009-04-02 10:40:00,18.77,18.89,18.73,18.84,936000.0,18.77,18.89,18.73,18.84,936000.0
2009-04-02 10:50:00,18.84,18.87,18.71,18.78,626000.0,18.84,18.87,18.71,18.78,626000.0
2009-04-02 11:00:00,18.8,18.9,18.79,18.86,578000.0,18.8,18.9,18.79,18.86,578000.0
2009-04-02 11:10:00,18.86,18.9,18.81,18.88,507000.0,18.86,18.9,18.81,18.88,507000.0
2009-04-02 11:20:00,18.89,18.9,18.81,18.81,321000.0,18.89,18.9,18.81,18.81,321000.0
2009-04-02 11:30:00,18.83,18.89,18.77,18.88,506000.0,18.83,18.89,18.77,18.88,506000.0
2009-04-02 11:40:00,18.88,18.88,18.78,18.81,372000.0,18.88,18.88,18.78,18.81,372000.0
2009-04-02 11:50:00,18.82,18.9,18.76,18.9,446000.0,18.82,18.9,18.76,18.9,446000.0
2009-04-02 12:00:00,18.89,18.95,18.85,18.95,854000.0,18.89,18.95,18.85,18.95,854000.0
2009-04-02 12:10:00,18.95,18.99,18.89,18.97,498000.0,18.95,18.99,18.89,18.97,498000.0
2009-04-02 12:20:00,18.97,19.0,18.9,18.97,485000.0,18.97,19.0,18.9,18.97,485000.0
2009-04-02 12:30:00,18.97,18.99,18.92,18.95,363000.0,18.97,18.99,18.92,18.95,363000.0
2009-04-02 12:40:00,18.94,18.94,18.81,18.87,326000.0,18.94,18.94,18.81,18.87,326000.0
2009-04-02 12:50:00,18.87,18.93,18.86,18.86,226000.0,18.87,18.93,18.86,18.86,226000.0
2009-04-02 13:00:00,18.87,18.89,18.8,18.84,324000.0,18.87,18.89,18.8,18.84,324000.0
2009-04-02 13:10:00,18.84,18.86,18.74,18.81,364000.0,18.84,18.86,18.74,18.81,364000.0
2009-04-02 13:20:00,18.81,18.81,18.67,18.77,365000.0,18.81,18.81,18.67,18.77,365000.0
2009-04-02 13:30:00,18.77,18.78,18.67,18.69,202000.0,18.77,18.78,18.67,18.69,202000.0
2009-04-02 13:40:00,18.68,18.76,18.55,18.74,691000.0,18.68,18.76,18.55,18.74,691000.0
2009-04-02 13:50:00,18.73,18.75,18.61,18.66,280000.0,18.73,18.75,18.61,18.66,280000.0
2009-04-02 14:00:00,18.67,18.72,18.65,18.67,182000.0,18.67,18.72,18.65,18.67,182000.0
2009-04-02 14:10:00,18.67,18.74,18.66,18.7,290000.0,18.67,18.74,18.66,18.7,290000.0
2009-04-02 14:20:00,18.71,18.8,18.69,18.78,276000.0,18.71,18.8,18.69,18.78,276000.0
2009-04-02 14:30:00,18.78,18.86,18.78,18.82,477000.0,18.78,18.86,18.78,18.82,477000.0
2009-04-02 14:40:00,18.83,18.92,18.83,18.88,534000.0,18.83,18.92,18.83,18.88,534000.0
2009-04-02 14:50:00,18.87,18.87,18.73,18.76,313000.0,18.87,18.87,18.73,18.76,313000.0
2009-04-02 15:00:00,18.76,18.79,18.61,18.63,519000.0,18.76,18.79,18.61,18.63,519000.0
2009-04-02 15:10:00,18.63,18.73,18.57,18.62,461000.0,18.63,18.73,18.57,18.62,461000.0
2009-04-02 15:20:00,18.61,18.7,18.59,18.66,405000.0,18.61,18.7,18.59,18.66,405000.0
2009-04-02 15:30:00,18.67,18.67,18.5,18.53,801000.0,18.67,18.67,18.5,18.53,801000.0
2009-04-02 15:40:00,18.52,18.58,18.44,18.47,874000.0,18.52,18.58,18.44,18.47,874000.0
2009-04-02 15:50:00,18.47,18.5,18.42,18.49,983000.0,18.47,18.5,18.42,18.49,983000.0
2009-04-03 09:30:00,18.5,18.58,18.41,18.49,583000.0,18.5,18.58,18.41,18.49,583000.0
2009-04-03 09:40:00,18.5,18.62,18.41,18.42,739000.0,18.5,18.62,18.41,18.42,739000.0
2009-04-03 09:50:00,18.42,18.43,18.16,18.23,989000.0,18.42,18.43,18.16,18.23,989000.0
2009-04-03 10:00:00,18.23,18.24,18.0,18.06,996000.0,18.23,18.24,18.0,18.06,996000.0
2009-04-03 10:10:00,18.08,18.2,18.05,18.17,343000.0,18.08,18.2,18.05,18.17,343000.0
2009-04-03 10:20:00,18.17,18.32,18.1,18.32,329000.0,18.17,18.32,18.1,18.32,329000.0
2009-04-03 10:30:00,18.32,18.33,18.25,18.26,292000.0,18.32,18.33,18.25,18.26,292000.0
2009-04-03 10:40:00,18.27,18.33,18.25,18.3,286000.0,18.27,18.33,18.25,18.3,286000.0
2009-04-03 10:50:00,18.31,18.56,18.31,18.49,797000.0,18.31,18.56,18.31,18.49,797000.0
2009-04-03 11:00:00,18.48,18.53,18.43,18.48,338000.0,18.48,18.53,18.43,18.48,338000.0
2009-04-03 11:10:00,18.49,18.53,18.35,18.39,266000.0,18.49,18.53,18.35,18.39,266000.0
2009-04-03 11:20:00,18.39,18.43,18.36,18.4,145000.0,18.39,18.43,18.36,18.4,145000.0
2009-04-03 11:30:00,18.43,18.47,18.39,18.44,119000.0,18.43,18.47,18.39,18.44,119000.0
2009-04-03 11:40:00,18.44,18.53,18.44,18.52,213000.0,18.44,18.53,18.44,18.52,213000.0
2009-04-03 11:50:00,18.52,18.79,18.51,18.78,538000.0,18.52,18.79,18.51,18.78,538000.0
2009-04-03 12:00:00,18.78,18.78,18.7,18.72,253000.0,18.78,18.78,18.7,18.72,253000.0
2009-04-03 12:10:00,18.71,18.78,18.68,18.7,347000.0,18.71,18.78,18.68,18.7,347000.0
2009-04-03 12:20:00,18.7,18.78,18.68,18.78,184000.0,18.7,18.78,18.68,18.78,184000.0
2009-04-03 12:30:00,18.78,18.8,18.73,18.78,214000.0,18.78,18.8,18.73,18.78,214000.0
2009-04-03 12:40:00,18.78,18.95,18.78,18.83,767000.0,18.78,18.95,18.78,18.83,767000.0
2009-04-03 12:50:00,18.84,18.86,18.74,18.8,225000.0,18.84,18.86,18.74,18.8,225000.0
2009-04-03 13:00:00,18.8,18.88,18.79,18.8,234000.0,18.8,18.88,18.79,18.8,234000.0
2009-04-03 13:10:00,18.79,18.95,18.73,18.91,398000.0,18.79,18.95,18.73,18.91,398000.0
2009-04-03 13:20:00,18.92,18.94,18.84,18.89,232000.0,18.92,18.94,18.84,18.89,232000.0
2009-04-03 13:30:00,18.9,18.93,18.84,18.9,324000.0,18.9,18.93,18.84,18.9,324000.0
2009-04-03 13:40:00,18.88,18.93,18.83,18.89,246000.0,18.88,18.93,18.83,18.89,246000.0
2009-04-03 13:50:00,18.89,18.97,18.88,18.96,210000.0,18.89,18.97,18.88,18.96,210000.0
2009-04-03 14:00:00,18.96,18.97,18.85,18.86,359000.0,18.96,18.97,18.85,18.86,359000.0
2009-04-03 14:10:00,18.86,18.87,18.82,18.86,200000.0,18.86,18.87,18.82,18.86,200000.0
2009-04-03 14:20:00,18.85,18.94,18.85,18.93,248000.0,18.85,18.94,18.85,18.93,248000.0
2009-04-03 14:30:00,18.93,18.97,18.87,18.97,298000.0,18.93,18.97,18.87,18.97,298000.0
2009-04-03 14:40:00,18.97,19.0,18.87,18.88,442000.0,18.97,19.0,18.87,18.88,442000.0
2009-04-03 14:50:00,18.88,18.89,18.78,18.8,418000.0,18.88,18.89,18.78,18.8,418000.0
2009-04-03 15:00:00,18.8,18.83,18.67,18.69,379000.0,18.8,18.83,18.67,18.69,379000.0
2009-04-03 15:10:00,18.7,18.76,18.63,18.68,246000.0,18.7,18.76,18.63,18.68,246000.0
2009-04-03 15:20:00,18.67,18.68,18.62,18.65,196000.0,18.67,18.68,18.62,18.65,196000.0
2009-04-03 15:30:00,18.66,18.71,18.57,18.59,373000.0,18.66,18.71,18.57,18.59,373000.0
2009-04-03 15:40:00,18.59,18.73,18.59,18.66,443000.0,18.59,18.73,18.59,18.66,443000.0
2009-04-03 15:50:00,18.67,18.78,18.67,18.75,747000.0,18.67,18.78,18.67,18.75,747000.0
2009-04-06 09:30:00,18.5,18.75,18.42,18.6,799000.0,18.5,18.75,18.42,18.6,799000.0
2009-04-06 09:40:00,18.63,18.64,18.31,18.34,522000.0,18.63,18.64,18.31,18.34,522000.0
2009-04-06 09:50:00,18.36,18.36,18.15,18.35,1063000.0,18.36,18.36,18.15,18.35,1063000.0
2009-04-06 10:00:00,18.36,18.44,18.26,18.44,523000.0,18.36,18.44,18.26,18.44,523000.0
2009-04-06 10:10:00,18.42,18.43,18.15,18.25,512000.0,18.42,18.43,18.15,18.25,512000.0
2009-04-06 10:20:00,18.25,18.26,18.11,18.12,574000.0,18.25,18.26,18.11,18.12,574000.0
2009-04-06 10:30:00,18.11,18.27,18.11,18.27,284000.0,18.11,18.27,18.11,18.27,284000.0
2009-04-06 10:40:00,18.24,18.36,18.24,18.34,222000.0,18.24,18.36,18.24,18.34,222000.0
2009-04-06 10:50:00,18.32,18.35,18.21,18.24,280000.0,18.32,18.35,18.21,18.24,280000.0
2009-04-06 11:00:00,18.24,18.25,18.21,18.24,246000.0,18.24,18.25,18.21,18.24,246000.0
2009-04-06 11:10:00,18.24,18.3,18.23,18.29,161000.0,18.24,18.3,18.23,18.29,161000.0
2009-04-06 11:20:00,18.28,18.3,18.24,18.26,164000.0,18.28,18.3,18.24,18.26,164000.0
2009-04-06 11:30:00,18.26,18.3,18.25,18.27,122000.0,18.26,18.3,18.25,18.27,122000.0
2009-04-06 11:40:00,18.28,18.33,18.24,18.33,223000.0,18.28,18.33,18.24,18.33,223000.0
2009-04-06 11:50:00,18.33,18.34,18.29,18.34,93000.0,18.33,18.34,18.29,18.34,93000.0
2009-04-06 12:00:00,18.32,18.4,18.32,18.4,165000.0,18.32,18.4,18.32,18.4,165000.0
2009-04-06 12:10:00,18.4,18.43,18.4,18.41,154000.0,18.4,18.43,18.4,18.41,154000.0
2009-04-06 12:20:00,18.4,18.42,18.38,18.38,129000.0,18.4,18.42,18.38,18.38,129000.0
2009-04-06 12:30:00,18.39,18.39,18.34,18.36,78000.0,18.39,18.39,18.34,18.36,78000.0
2009-04-06 12:40:00,18.35,18.48,18.35,18.47,105000.0,18.35,18.48,18.35,18.47,105000.0
2009-04-06 12:50:00,18.47,18.5,18.45,18.5,145000.0,18.47,18.5,18.45,18.5,145000.0
2009-04-06 13:00:00,18.5,18.55,18.48,18.48,128000.0,18.5,18.55,18.48,18.48,128000.0
2009-04-06 13:10:00,18.48,18.55,18.47,18.52,122000.0,18.48,18.55,18.47,18.52,122000.0
2009-04-06 13:20:00,18.51,18.59,18.5,18.5,136000.0,18.51,18.59,18.5,18.5,136000.0
2009-04-06 13:30:00,18.5,18.5,18.36,18.37,146000.0,18.5,18.5,18.36,18.37,146000.0
2009-04-06 13:40:00,18.38,18.54,18.38,18.52,131000.0,18.38,18.54,18.38,18.52,131000.0
2009-04-06 13:50:00,18.52,18.55,18.43,18.44,96000.0,18.52,18.55,18.43,18.44,96000.0
2009-04-06 14:00:00,18.45,18.45,18.41,18.45,75000.0,18.45,18.45,18.41,18.45,75000.0
2009-04-06 14:10:00,18.46,18.48,18.42,18.45,65000.0,18.46,18.48,18.42,18.45,65000.0
2009-04-06 14:20:00,18.46,18.51,18.45,18.48,140000.0,18.46,18.51,18.45,18.48,140000.0
2009-04-06 14:30:00,18.49,18.49,18.36,18.4,185000.0,18.49,18.49,18.36,18.4,185000.0
2009-04-06 14:40:00,18.41,18.48,18.38,18.45,110000.0,18.41,18.48,18.38,18.45,110000.0
2009-04-06 14:50:00,18.46,18.59,18.44,18.56,253000.0,18.46,18.59,18.44,18.56,253000.0
2009-04-06 15:00:00,18.55,18.56,18.45,18.49,242000.0,18.55,18.56,18.45,18.49,242000.0
2009-04-06 15:10:00,18.47,18.55,18.42,18.54,274000.0,18.47,18.55,18.42,18.54,274000.0
2009-04-06 15:20:00,18.54,18.54,18.48,18.54,326000.0,18.54,18.54,18.48,18.54,326000.0
2009-04-06 15:30:00,18.52,18.55,18.45,18.48,451000.0,18.52,18.55,18.45,18.48,451000.0
2009-04-06 15:40:00,18.48,18.6,18.48,18.58,449000.0,18.48,18.6,18.48,18.58,449000.0
2009-04-06 15:50:00,18.59,18.68,18.59,18.65,487000.0,18.59,18.68,18.59,18.65,487000.0
2009-04-07 09:30:00,18.25,18.4,18.2,18.21,888000.0,18.25,18.4,18.2,18.21,888000.0
2009-04-07 09:40:00,18.21,18.22,18.08,18.17,736000.0,18.21,18.22,18.08,18.17,736000.0
2009-04-07 09:50:00,18.17,18.19,18.07,18.13,635000.0,18.17,18.19,18.07,18.13,635000.0
2009-04-07 10:00:00,18.14,18.14,17.92,17.95,872000.0,18.14,18.14,17.92,17.95,872000.0
2009-04-07 10:10:00,17.93,18.08,17.93,17.96,485000.0,17.93,18.08,17.93,17.96,485000.0
2009-04-07 10:20:00,17.96,18.02,17.9,18.02,621000.0,17.96,18.02,17.9,18.02,621000.0
2009-04-07 10:30:00,18.02,18.16,18.01,18.1,553000.0,18.02,18.16,18.01,18.1,553000.0
2009-04-07 10:40:00,18.11,18.2,18.03,18.15,635000.0,18.11,18.2,18.03,18.15,635000.0
2009-04-07 10:50:00,18.15,18.17,18.07,18.08,150000.0,18.15,18.17,18.07,18.08,150000.0
2009-04-07 11:00:00,18.06,18.09,17.96,17.96,252000.0,18.06,18.09,17.96,17.96,252000.0
2009-04-07 11:10:00,17.95,18.03,17.95,17.98,201000.0,17.95,18.03,17.95,17.98,201000.0
2009-04-07 11:20:00,17.99,18.08,17.98,18.08,303000.0,17.99,18.08,17.98,18.08,303000.0
2009-04-07 11:30:00,18.08,18.18,18.06,18.13,311000.0,18.08,18.18,18.06,18.13,311000.0
2009-04-07 11:40:00,18.13,18.2,18.09,18.11,314000.0,18.13,18.2,18.09,18.11,314000.0
2009-04-07 11:50:00,18.12,18.25,18.09,18.19,176000.0,18.12,18.25,18.09,18.19,176000.0
2009-04-07 12:00:00,18.19,18.2,18.12,18.14,137000.0,18.19,18.2,18.12,18.14,137000.0
2009-04-07 12:10:00,18.13,18.19,18.08,18.09,167000.0,18.13,18.19,18.08,18.09,167000.0
2009-04-07 12:20:00,18.09,18.1,18.04,18.06,135000.0,18.09,18.1,18.04,18.06,135000.0
2009-04-07 12:30:00,18.05,18.12,18.05,18.08,102000.0,18.05,18.12,18.05,18.08,102000.0
2009-04-07 12:40:00,18.07,18.12,18.06,18.12,129000.0,18.07,18.12,18.06,18.12,129000.0
2009-04-07 12:50:00,18.12,18.13,18.1,18.12,103000.0,18.12,18.13,18.1,18.12,103000.0
2009-04-07 13:00:00,18.12,18.12,17.98,17.99,255000.0,18.12,18.12,17.98,17.99,255000.0
2009-04-07 13:10:00,17.98,17.99,17.91,17.92,246000.0,17.98,17.99,17.91,17.92,246000.0
2009-04-07 13:20:00,17.92,17.94,17.88,17.91,300000.0,17.92,17.94,17.88,17.91,300000.0
2009-04-07 13:30:00,17.9,17.91,17.8,17.82,469000.0,17.9,17.91,17.8,17.82,469000.0
2009-04-07 13:40:00,17.82,17.84,17.8,17.8,192000.0,17.82,17.84,17.8,17.8,192000.0
2009-04-07 13:50:00,17.8,17.92,17.78,17.87,381000.0,17.8,17.92,17.78,17.87,381000.0
2009-04-07 14:00:00,17.86,17.86,17.8,17.83,313000.0,17.86,17.86,17.8,17.83,313000.0
2009-04-07 14:10:00,17.83,17.88,17.8,17.8,235000.0,17.83,17.88,17.8,17.8,235000.0
2009-04-07 14:20:00,17.79,17.81,17.76,17.78,299000.0,17.79,17.81,17.76,17.78,299000.0
2009-04-07 14:30:00,17.78,17.79,17.75,17.76,319000.0,17.78,17.79,17.75,17.76,319000.0
2009-04-07 14:40:00,17.75,17.79,17.72,17.74,365000.0,17.75,17.79,17.72,17.74,365000.0
2009-04-07 14:50:00,17.73,17.89,17.72,17.86,492000.0,17.73,17.89,17.72,17.86,492000.0
2009-04-07 15:00:00,17.86,17.86,17.77,17.84,522000.0,17.86,17.86,17.77,17.84,522000.0
2009-04-07 15:10:00,17.84,17.98,17.84,17.95,637000.0,17.84,17.98,17.84,17.95,637000.0
2009-04-07 15:20:00,17.94,17.96,17.78,17.79,691000.0,17.94,17.96,17.78,17.79,691000.0
2009-04-07 15:30:00,17.78,17.85,17.77,17.77,715000.0,17.78,17.85,17.77,17.77,715000.0
2009-04-07 15:40:00,17.77,17.84,17.75,17.77,932000.0,17.77,17.84,17.75,17.77,932000.0
2009-04-07 15:50:00,17.77,17.79,17.71,17.75,1177000.0,17.77,17.79,17.71,17.75,1177000.0
2009-04-08 09:30:00,18.01,18.34,17.96,18.29,1031000.0,18.01,18.34,17.96,18.29,1031000.0
2009-04-08 09:40:00,18.27,18.35,18.23,18.32,720000.0,18.27,18.35,18.23,18.32,720000.0
2009-04-08 09:50:00,18.34,18.34,18.18,18.31,839000.0,18.34,18.34,18.18,18.31,839000.0
2009-04-08 10:00:00,18.31,18.35,18.24,18.31,566000.0,18.31,18.35,18.24,18.31,566000.0
2009-04-08 10:10:00,18.32,18.47,18.28,18.3,832000.0,18.32,18.47,18.28,18.3,832000.0
2009-04-08 10:20:00,18.3,18.32,18.01,18.05,704000.0,18.3,18.32,18.01,18.05,704000.0
2009-04-08 10:30:00,18.06,18.09,17.8,17.8,931000.0,18.06,18.09,17.8,17.8,931000.0
2009-04-08 10:40:00,17.8,17.91,17.77,17.84,405000.0,17.8,17.91,17.77,17.84,405000.0
2009-04-08 10:50:00,17.84,17.86,17.78,17.84,331000.0,17.84,17.86,17.78,17.84,331000.0
2009-04-08 11:00:00,17.84,17.97,17.83,17.93,727000.0,17.84,17.97,17.83,17.93,727000.0
2009-04-08 11:10:00,17.92,18.08,17.91,18.07,381000.0,17.92,18.08,17.91,18.07,381000.0
2009-04-08 11:20:00,18.06,18.25,18.05,18.2,591000.0,18.06,18.25,18.05,18.2,591000.0
2009-04-08 11:30:00,18.21,18.28,18.16,18.28,344000.0,18.21,18.28,18.16,18.28,344000.0
2009-04-08 11:40:00,18.28,18.32,18.21,18.29,251000.0,18.28,18.32,18.21,18.29,251000.0
2009-04-08 11:50:00,18.27,18.29,18.2,18.22,215000.0,18.27,18.29,18.2,18.22,215000.0
2009-04-08 12:00:00,18.22,18.27,18.2,18.25,241000.0,18.22,18.27,18.2,18.25,241000.0
2009-04-08 12:10:00,18.26,18.4,18.26,18.39,411000.0,18.26,18.4,18.26,18.39,411000.0
2009-04-08 12:20:00,18.39,18.42,18.33,18.33,346000.0,18.39,18.42,18.33,18.33,346000.0
2009-04-08 12:30:00,18.33,18.34,18.25,18.27,130000.0,18.33,18.34,18.25,18.27,130000.0
2009-04-08 12:40:00,18.27,18.42,18.27,18.38,201000.0,18.27,18.42,18.27,18.38,201000.0
2009-04-08 12:50:00,18.38,18.45,18.37,18.42,294000.0,18.38,18.45,18.37,18.42,294000.0
2009-04-08 13:00:00,18.41,18.43,18.34,18.42,165000.0,18.41,18.43,18.34,18.42,165000.0
2009-04-08 13:10:00,18.41,18.43,18.37,18.39,127000.0,18.41,18.43,18.37,18.39,127000.0
2009-04-08 13:20:00,18.41,18.44,18.39,18.44,171000.0,18.41,18.44,18.39,18.44,171000.0
2009-04-08 13:30:00,18.44,18.49,18.36,18.39,536000.0,18.44,18.49,18.36,18.39,536000.0
2009-04-08 13:40:00,18.39,18.41,18.38,18.39,110000.0,18.39,18.41,18.38,18.39,110000.0
2009-04-08 13:50:00,18.41,18.43,18.39,18.4,107000.0,18.41,18.43,18.39,18.4,107000.0
2009-04-08 14:00:00,18.39,18.4,18.2,18.24,522000.0,18.39,18.4,18.2,18.24,522000.0
2009-04-08 14:10:00,18.23,18.29,18.2,18.23,223000.0,18.23,18.29,18.2,18.23,223000.0
2009-04-08 14:20:00,18.22,18.32,18.21,18.31,231000.0,18.22,18.32,18.21,18.31,231000.0
2009-04-08 14:30:00,18.31,18.32,18.21,18.22,169000.0,18.31,18.32,18.21,18.22,169000.0
2009-04-08 14:40:00,18.22,18.3,18.2,18.24,209000.0,18.22,18.3,18.2,18.24,209000.0
2009-04-08 14:50:00,18.24,18.25,18.2,18.21,372000.0,18.24,18.25,18.2,18.21,372000.0
2009-04-08 15:00:00,18.2,18.24,18.07,18.11,465000.0,18.2,18.24,18.07,18.11,465000.0
2009-04-08 15:10:00,18.11,18.21,18.08,18.17,353000.0,18.11,18.21,18.08,18.17,353000.0
2009-04-08 15:20:00,18.16,18.21,18.13,18.18,235000.0,18.16,18.21,18.13,18.18,235000.0
2009-04-08 15:30:00,18.19,18.22,18.12,18.22,311000.0,18.19,18.22,18.12,18.22,311000.0
2009-04-08 15:40:00,18.2,18.29,18.18,18.25,453000.0,18.2,18.29,18.18,18.25,453000.0
2009-04-08 15:50:00,18.25,18.29,18.23,18.26,458000.0,18.25,18.29,18.23,18.26,458000.0
2009-04-09 09:30:00,18.9,18.9,18.7,18.88,1239000.0,18.9,18.9,18.7,18.88,1239000.0
2009-04-09 09:40:00,18.88,19.23,18.83,19.2,1712000.0,18.88,19.23,18.83,19.2,1712000.0
2009-04-09 09:50:00,19.2,19.34,19.16,19.2,1204000.0,19.2,19.34,19.16,19.2,1204000.0
2009-04-09 10:00:00,19.2,19.24,19.03,19.05,882000.0,19.2,19.24,19.03,19.05,882000.0
2009-04-09 10:10:00,19.05,19.14,19.05,19.09,398000.0,19.05,19.14,19.05,19.09,398000.0
2009-04-09 10:20:00,19.09,19.2,19.08,19.18,354000.0,19.09,19.2,19.08,19.18,354000.0
2009-04-09 10:30:00,19.19,19.19,18.99,18.99,414000.0,19.19,19.19,18.99,18.99,414000.0
2009-04-09 10:40:00,18.99,19.04,18.92,18.97,457000.0,18.99,19.04,18.92,18.97,457000.0
2009-04-09 10:50:00,18.99,19.01,18.96,19.0,292000.0,18.99,19.01,18.96,19.0,292000.0
2009-04-09 11:00:00,19.01,19.03,18.94,19.02,158000.0,19.01,19.03,18.94,19.02,158000.0
2009-04-09 11:10:00,19.03,19.04,18.97,19.02,388000.0,19.03,19.04,18.97,19.02,388000.0
2009-04-09 11:20:00,19.03,19.03,18.3,18.4,1681000.0,19.03,19.03,18.3,18.4,1681000.0
2009-04-09 11:30:00,18.35,18.95,18.18,18.83,3773000.0,18.35,18.95,18.18,18.83,3773000.0
2009-04-09 11:40:00,18.85,19.03,18.77,19.02,551000.0,18.85,19.03,18.77,19.02,551000.0
2009-04-09 11:50:00,19.02,19.16,18.94,19.15,729000.0,19.02,19.16,18.94,19.15,729000.0
2009-04-09 12:00:00,19.14,19.2,19.01,19.2,664000.0,19.14,19.2,19.01,19.2,664000.0
2009-04-09 12:10:00,19.2,19.22,19.07,19.15,353000.0,19.2,19.22,19.07,19.15,353000.0
2009-04-09 12:20:00,19.15,19.18,19.11,19.15,166000.0,19.15,19.18,19.11,19.15,166000.0
2009-04-09 12:30:00,19.15,19.15,19.05,19.08,198000.0,19.15,19.15,19.05,19.08,198000.0
2009-04-09 12:40:00,19.08,19.08,19.01,19.04,132000.0,19.08,19.08,19.01,19.04,132000.0
2009-04-09 12:50:00,19.04,19.05,18.96,19.01,213000.0,19.04,19.05,18.96,19.01,213000.0
2009-04-09 13:00:00,19.02,19.05,19.0,19.03,140000.0,19.02,19.05,19.0,19.03,140000.0
2009-04-09 13:10:00,19.02,19.02,18.9,18.94,230000.0,19.02,19.02,18.9,18.94,230000.0
2009-04-09 13:20:00,18.94,18.98,18.85,18.86,302000.0,18.94,18.98,18.85,18.86,302000.0
2009-04-09 13:30:00,18.88,18.9,18.81,18.88,200000.0,18.88,18.9,18.81,18.88,200000.0
2009-04-09 13:40:00,18.89,19.01,18.88,19.01,185000.0,18.89,19.01,18.88,19.01,185000.0
2009-04-09 13:50:00,19.0,19.01,18.95,19.0,67000.0,19.0,19.01,18.95,19.0,67000.0
2009-04-09 14:00:00,19.0,19.09,18.95,19.09,199000.0,19.0,19.09,18.95,19.09,199000.0
2009-04-09 14:10:00,19.07,19.1,18.95,18.98,270000.0,19.07,19.1,18.95,18.98,270000.0
2009-04-09 14:20:00,19.0,19.07,19.0,19.05,151000.0,19.0,19.07,19.0,19.05,151000.0
2009-04-09 14:30:00,19.05,19.1,19.05,19.1,178000.0,19.05,19.1,19.05,19.1,178000.0
2009-04-09 14:40:00,19.09,19.09,19.01,19.05,173000.0,19.09,19.09,19.01,19.05,173000.0
2009-04-09 14:50:00,19.04,19.08,19.01,19.08,225000.0,19.04,19.08,19.01,19.08,225000.0
2009-04-09 15:00:00,19.06,19.1,19.06,19.1,287000.0,19.06,19.1,19.06,19.1,287000.0
2009-04-09 15:10:00,19.1,19.1,18.89,19.05,846000.0,19.1,19.1,18.89,19.05,846000.0
2009-04-09 15:20:00,19.06,19.09,19.0,19.07,442000.0,19.06,19.09,19.0,19.07,442000.0
2009-04-09 15:30:00,19.08,19.1,19.03,19.05,417000.0,19.08,19.1,19.03,19.05,417000.0
2009-04-09 15:40:00,19.06,19.07,18.96,19.01,545000.0,19.06,19.07,18.96,19.01,545000.0
2009-04-09 15:50:00,19.02,19.07,18.97,19.03,813000.0,19.02,19.07,18.97,19.03,813000.0
2009-04-13 09:30:00,18.95,19.2,18.8,19.14,678000.0,18.95,19.2,18.8,19.14,678000.0
2009-04-13 09:40:00,19.12,19.5,19.1,19.44,972000.0,19.12,19.5,19.1,19.44,972000.0
2009-04-13 09:50:00,19.43,19.75,19.4,19.75,1395000.0,19.43,19.75,19.4,19.75,1395000.0
2009-04-13 10:00:00,19.75,19.84,19.71,19.77,1188000.0,19.75,19.84,19.71,19.77,1188000.0
2009-04-13 10:10:00,19.77,19.89,19.62,19.63,1180000.0,19.77,19.89,19.62,19.63,1180000.0
2009-04-13 10:20:00,19.63,19.79,19.63,19.64,670000.0,19.63,19.79,19.63,19.64,670000.0
2009-04-13 10:30:00,19.64,19.69,19.49,19.49,764000.0,19.64,19.69,19.49,19.49,764000.0
2009-04-13 10:40:00,19.49,19.66,19.42,19.64,514000.0,19.49,19.66,19.42,19.64,514000.0
2009-04-13 10:50:00,19.65,19.75,19.62,19.64,379000.0,19.65,19.75,19.62,19.64,379000.0
2009-04-13 11:00:00,19.63,19.63,19.47,19.48,436000.0,19.63,19.63,19.47,19.48,436000.0
2009-04-13 11:10:00,19.48,19.58,19.46,19.53,342000.0,19.48,19.58,19.46,19.53,342000.0
2009-04-13 11:20:00,19.53,19.56,19.5,19.53,292000.0,19.53,19.56,19.5,19.53,292000.0
2009-04-13 11:30:00,19.52,19.52,19.41,19.43,447000.0,19.52,19.52,19.41,19.43,447000.0
2009-04-13 11:40:00,19.42,19.54,19.14,19.53,267000.0,19.42,19.54,19.14,19.53,267000.0
2009-04-13 11:50:00,19.53,19.62,19.49,19.61,351000.0,19.53,19.62,19.49,19.61,351000.0
2009-04-13 12:00:00,19.6,19.73,19.58,19.71,420000.0,19.6,19.73,19.58,19.71,420000.0
2009-04-13 12:10:00,19.7,19.72,19.66,19.67,398000.0,19.7,19.72,19.66,19.67,398000.0
2009-04-13 12:20:00,19.67,19.67,19.52,19.62,296000.0,19.67,19.67,19.52,19.62,296000.0
2009-04-13 12:30:00,19.63,19.74,19.62,19.7,255000.0,19.63,19.74,19.62,19.7,255000.0
2009-04-13 12:40:00,19.69,19.73,19.65,19.71,124000.0,19.69,19.73,19.65,19.71,124000.0
2009-04-13 12:50:00,19.71,19.79,19.69,19.79,204000.0,19.71,19.79,19.69,19.79,204000.0
2009-04-13 13:00:00,19.78,19.8,19.72,19.79,371000.0,19.78,19.8,19.72,19.79,371000.0
2009-04-13 13:10:00,19.78,19.81,19.77,19.79,253000.0,19.78,19.81,19.77,19.79,253000.0
2009-04-13 13:20:00,19.81,19.98,19.81,19.97,792000.0,19.81,19.98,19.81,19.97,792000.0
2009-04-13 13:30:00,19.97,20.02,19.91,19.97,896000.0,19.97,20.02,19.91,19.97,896000.0
2009-04-13 13:40:00,19.96,20.04,19.91,19.95,726000.0,19.96,20.04,19.91,19.95,726000.0
2009-04-13 13:50:00,19.96,20.07,19.88,19.96,656000.0,19.96,20.07,19.88,19.96,656000.0
2009-04-13 14:00:00,19.96,19.99,19.81,19.82,496000.0,19.96,19.99,19.81,19.82,496000.0
2009-04-13 14:10:00,19.82,19.88,19.74,19.84,451000.0,19.82,19.88,19.74,19.84,451000.0
2009-04-13 14:20:00,19.87,19.97,19.84,19.87,256000.0,19.87,19.97,19.84,19.87,256000.0
2009-04-13 14:30:00,19.86,19.88,19.8,19.84,308000.0,19.86,19.88,19.8,19.84,308000.0
2009-04-13 14:40:00,19.84,19.94,19.82,19.93,306000.0,19.84,19.94,19.82,19.93,306000.0
2009-04-13 14:50:00,19.91,19.99,19.91,19.94,374000.0,19.91,19.99,19.91,19.94,374000.0
2009-04-13 15:00:00,19.96,20.06,19.92,20.01,798000.0,19.96,20.06,19.92,20.01,798000.0
2009-04-13 15:10:00,20.01,20.07,19.97,20.01,646000.0,20.01,20.07,19.97,20.01,646000.0
2009-04-13 15:20:00,20.03,20.04,19.93,19.99,555000.0,20.03,20.04,19.93,19.99,555000.0
2009-04-13 15:30:00,20.0,20.03,19.93,19.98,340000.0,20.0,20.03,19.93,19.98,340000.0
2009-04-13 15:40:00,19.97,20.02,19.9,19.91,816000.0,19.97,20.02,19.9,19.91,816000.0
2009-04-13 15:50:00,19.91,19.96,19.87,19.95,835000.0,19.91,19.96,19.87,19.95,835000.0
2009-04-14 09:30:00,20.29,20.39,19.66,19.95,1857000.0,20.29,20.39,19.66,19.95,1857000.0
2009-04-14 09:40:00,19.95,20.04,19.7,19.79,1040000.0,19.95,20.04,19.7,19.79,1040000.0
2009-04-14 09:50:00,19.84,20.0,19.8,19.94,890000.0,19.84,20.0,19.8,19.94,890000.0
2009-04-14 10:00:00,19.94,20.02,19.75,19.77,898000.0,19.94,20.02,19.75,19.77,898000.0
2009-04-14 10:10:00,19.78,19.91,19.77,19.84,637000.0,19.78,19.91,19.77,19.84,637000.0
2009-04-14 10:20:00,19.85,20.09,19.81,20.08,643000.0,19.85,20.09,19.81,20.08,643000.0
2009-04-14 10:30:00,20.08,20.26,20.07,20.13,907000.0,20.08,20.26,20.07,20.13,907000.0
2009-04-14 10:40:00,20.14,20.21,20.04,20.05,415000.0,20.14,20.21,20.04,20.05,415000.0
2009-04-14 10:50:00,20.05,20.05,19.95,19.98,436000.0,20.05,20.05,19.95,19.98,436000.0
2009-04-14 11:00:00,19.98,20.1,19.98,20.0,365000.0,19.98,20.1,19.98,20.0,365000.0
2009-04-14 11:10:00,20.01,20.08,19.99,20.04,147000.0,20.01,20.08,19.99,20.04,147000.0
2009-04-14 11:20:00,20.05,20.1,20.0,20.06,324000.0,20.05,20.1,20.0,20.06,324000.0
2009-04-14 11:30:00,20.07,20.09,19.94,19.97,632000.0,20.07,20.09,19.94,19.97,632000.0
2009-04-14 11:40:00,19.97,20.04,19.96,20.0,244000.0,19.97,20.04,19.96,20.0,244000.0
2009-04-14 11:50:00,20.0,20.01,19.92,19.99,230000.0,20.0,20.01,19.92,19.99,230000.0
2009-04-14 12:00:00,19.98,19.99,19.96,19.98,139000.0,19.98,19.99,19.96,19.98,139000.0
2009-04-14 12:10:00,19.98,19.98,19.9,19.93,218000.0,19.98,19.98,19.9,19.93,218000.0
2009-04-14 12:20:00,19.96,19.99,19.92,19.97,142000.0,19.96,19.99,19.92,19.97,142000.0
2009-04-14 12:30:00,19.97,19.98,19.92,19.92,81000.0,19.97,19.98,19.92,19.92,81000.0
2009-04-14 12:40:00,19.93,19.94,19.75,19.77,440000.0,19.93,19.94,19.75,19.77,440000.0
2009-04-14 12:50:00,19.75,19.79,19.63,19.7,708000.0,19.75,19.79,19.63,19.7,708000.0
2009-04-14 13:00:00,19.68,19.72,19.6,19.67,188000.0,19.68,19.72,19.6,19.67,188000.0
2009-04-14 13:10:00,19.67,19.73,19.65,19.7,147000.0,19.67,19.73,19.65,19.7,147000.0
2009-04-14 13:20:00,19.71,19.75,19.68,19.75,263000.0,19.71,19.75,19.68,19.75,263000.0
2009-04-14 13:30:00,19.74,19.75,19.65,19.65,146000.0,19.74,19.75,19.65,19.65,146000.0
2009-04-14 13:40:00,19.65,19.75,19.65,19.68,198000.0,19.65,19.75,19.65,19.68,198000.0
2009-04-14 13:50:00,19.68,19.75,19.65,19.75,202000.0,19.68,19.75,19.65,19.75,202000.0
2009-04-14 14:00:00,19.75,19.77,19.7,19.74,176000.0,19.75,19.77,19.7,19.74,176000.0
2009-04-14 14:10:00,19.74,19.81,19.72,19.78,158000.0,19.74,19.81,19.72,19.78,158000.0
2009-04-14 14:20:00,19.78,19.81,19.75,19.78,169000.0,19.78,19.81,19.75,19.78,169000.0
2009-04-14 14:30:00,19.8,19.82,19.73,19.78,150000.0,19.8,19.82,19.73,19.78,150000.0
2009-04-14 14:40:00,19.79,19.85,19.77,19.81,166000.0,19.79,19.85,19.77,19.81,166000.0
2009-04-14 14:50:00,19.83,19.86,19.72,19.86,292000.0,19.83,19.86,19.72,19.86,292000.0
2009-04-14 15:00:00,19.87,19.9,19.79,19.79,471000.0,19.87,19.9,19.79,19.79,471000.0
2009-04-14 15:10:00,19.8,19.86,19.71,19.85,297000.0,19.8,19.86,19.71,19.85,297000.0
2009-04-14 15:20:00,19.83,19.85,19.8,19.84,242000.0,19.83,19.85,19.8,19.84,242000.0
2009-04-14 15:30:00,19.85,19.9,19.81,19.85,385000.0,19.85,19.9,19.81,19.85,385000.0
2009-04-14 15:40:00,19.85,19.9,19.83,19.87,651000.0,19.85,19.9,19.83,19.87,651000.0
2009-04-14 15:50:00,19.88,19.89,19.8,19.83,912000.0,19.88,19.89,19.8,19.83,912000.0
2009-04-15 09:30:00,19.6,19.76,19.51,19.6,935000.0,19.6,19.76,19.51,19.6,935000.0
2009-04-15 09:40:00,19.62,19.67,19.43,19.43,838000.0,19.62,19.67,19.43,19.43,838000.0
2009-04-15 09:50:00,19.43,19.51,19.25,19.32,1088000.0,19.43,19.51,19.25,19.32,1088000.0
2009-04-15 10:00:00,19.32,19.43,19.29,19.42,668000.0,19.32,19.43,19.29,19.42,668000.0
2009-04-15 10:10:00,19.42,19.43,19.3,19.33,459000.0,19.42,19.43,19.3,19.33,459000.0
2009-04-15 10:20:00,19.32,19.33,19.26,19.28,422000.0,19.32,19.33,19.26,19.28,422000.0
2009-04-15 10:30:00,19.28,19.3,19.16,19.2,509000.0,19.28,19.3,19.16,19.2,509000.0
2009-04-15 10:40:00,19.19,19.22,19.13,19.18,338000.0,19.19,19.22,19.13,19.18,338000.0
2009-04-15 10:50:00,19.15,19.15,19.04,19.06,499000.0,19.15,19.15,19.04,19.06,499000.0
2009-04-15 11:00:00,19.05,19.08,19.0,19.02,548000.0,19.05,19.08,19.0,19.02,548000.0
2009-04-15 11:10:00,19.04,19.08,18.91,18.95,642000.0,19.04,19.08,18.91,18.95,642000.0
2009-04-15 11:20:00,18.95,19.08,18.95,19.05,538000.0,18.95,19.08,18.95,19.05,538000.0
2009-04-15 11:30:00,19.05,19.19,19.05,19.13,479000.0,19.05,19.19,19.05,19.13,479000.0
2009-04-15 11:40:00,19.13,19.25,19.12,19.15,388000.0,19.13,19.25,19.12,19.15,388000.0
2009-04-15 11:50:00,19.15,19.19,19.1,19.17,154000.0,19.15,19.19,19.1,19.17,154000.0
2009-04-15 12:00:00,19.19,19.22,19.13,19.16,270000.0,19.19,19.22,19.13,19.16,270000.0
2009-04-15 12:10:00,19.14,19.15,19.08,19.1,93000.0,19.14,19.15,19.08,19.1,93000.0
2009-04-15 12:20:00,19.1,19.14,19.04,19.08,117000.0,19.1,19.14,19.04,19.08,117000.0
2009-04-15 12:30:00,19.06,19.18,19.06,19.14,87000.0,19.06,19.18,19.06,19.14,87000.0
2009-04-15 12:40:00,19.14,19.2,19.12,19.18,125000.0,19.14,19.2,19.12,19.18,125000.0
2009-04-15 12:50:00,19.18,19.26,19.14,19.26,286000.0,19.18,19.26,19.14,19.26,286000.0
2009-04-15 13:00:00,19.28,19.3,19.23,19.28,248000.0,19.28,19.3,19.23,19.28,248000.0
2009-04-15 13:10:00,19.27,19.37,19.27,19.3,399000.0,19.27,19.37,19.27,19.3,399000.0
2009-04-15 13:20:00,19.28,19.39,19.28,19.33,203000.0,19.28,19.39,19.28,19.33,203000.0
2009-04-15 13:30:00,19.32,19.37,19.31,19.31,134000.0,19.32,19.37,19.31,19.31,134000.0
2009-04-15 13:40:00,19.3,19.3,19.22,19.22,219000.0,19.3,19.3,19.22,19.22,219000.0
2009-04-15 13:50:00,19.22,19.31,19.21,19.31,90000.0,19.22,19.31,19.21,19.31,90000.0
2009-04-15 14:00:00,19.33,19.43,19.31,19.37,338000.0,19.33,19.43,19.31,19.37,338000.0
2009-04-15 14:10:00,19.37,19.39,19.23,19.23,128000.0,19.37,19.39,19.23,19.23,128000.0
2009-04-15 14:20:00,19.23,19.26,19.16,19.19,284000.0,19.23,19.26,19.16,19.19,284000.0
2009-04-15 14:30:00,19.18,19.25,19.15,19.21,106000.0,19.18,19.25,19.15,19.21,106000.0
2009-04-15 14:40:00,19.21,19.24,19.12,19.21,266000.0,19.21,19.24,19.12,19.21,266000.0
2009-04-15 14:50:00,19.21,19.22,19.13,19.2,192000.0,19.21,19.22,19.13,19.2,192000.0
2009-04-15 15:00:00,19.2,19.26,19.17,19.22,296000.0,19.2,19.26,19.17,19.22,296000.0
2009-04-15 15:10:00,19.24,19.33,19.22,19.3,293000.0,19.24,19.33,19.22,19.3,293000.0
2009-04-15 15:20:00,19.3,19.34,19.27,19.3,232000.0,19.3,19.34,19.27,19.3,232000.0
2009-04-15 15:30:00,19.3,19.36,19.27,19.36,291000.0,19.3,19.36,19.27,19.36,291000.0
2009-04-15 15:40:00,19.36,19.52,19.36,19.52,727000.0,19.36,19.52,19.36,19.52,727000.0
2009-04-15 15:50:00,19.53,19.64,19.48,19.6,774000.0,19.53,19.64,19.48,19.6,774000.0
2009-04-16 09:30:00,19.75,19.81,19.57,19.65,879000.0,19.75,19.81,19.57,19.65,879000.0
2009-04-16 09:40:00,19.65,19.65,19.33,19.38,842000.0,19.65,19.65,19.33,19.38,842000.0
2009-04-16 09:50:00,19.37,19.59,19.34,19.58,941000.0,19.37,19.59,19.34,19.58,941000.0
2009-04-16 10:00:00,19.59,19.63,19.5,19.53,333000.0,19.59,19.63,19.5,19.53,333000.0
2009-04-16 10:10:00,19.52,19.6,19.46,19.56,424000.0,19.52,19.6,19.46,19.56,424000.0
2009-04-16 10:20:00,19.57,19.6,19.47,19.48,271000.0,19.57,19.6,19.47,19.48,271000.0
2009-04-16 10:30:00,19.48,19.51,19.45,19.47,290000.0,19.48,19.51,19.45,19.47,290000.0
2009-04-16 10:40:00,19.47,19.53,19.46,19.48,457000.0,19.47,19.53,19.46,19.48,457000.0
2009-04-16 10:50:00,19.48,19.59,19.47,19.55,372000.0,19.48,19.59,19.47,19.55,372000.0
2009-04-16 11:00:00,19.56,19.67,19.56,19.67,377000.0,19.56,19.67,19.56,19.67,377000.0
2009-04-16 11:10:00,19.66,19.73,19.66,19.72,493000.0,19.66,19.73,19.66,19.72,493000.0
2009-04-16 11:20:00,19.72,19.85,19.7,19.84,443000.0,19.72,19.85,19.7,19.84,443000.0
2009-04-16 11:30:00,19.84,19.99,19.81,19.98,771000.0,19.84,19.99,19.81,19.98,771000.0
2009-04-16 11:40:00,19.98,20.08,19.98,19.99,1118000.0,19.98,20.08,19.98,19.99,1118000.0
2009-04-16 11:50:00,20.0,20.05,19.91,20.02,799000.0,20.0,20.05,19.91,20.02,799000.0
2009-04-16 12:00:00,20.02,20.18,20.01,20.11,998000.0,20.02,20.18,20.01,20.11,998000.0
2009-04-16 12:10:00,20.12,20.22,20.12,20.19,763000.0,20.12,20.22,20.12,20.19,763000.0
2009-04-16 12:20:00,20.19,20.21,20.11,20.14,523000.0,20.19,20.21,20.11,20.14,523000.0
2009-04-16 12:30:00,20.14,20.22,20.14,20.2,426000.0,20.14,20.22,20.14,20.2,426000.0
2009-04-16 12:40:00,20.2,20.25,20.2,20.22,535000.0,20.2,20.25,20.2,20.22,535000.0
2009-04-16 12:50:00,20.22,20.3,20.22,20.28,512000.0,20.22,20.3,20.22,20.28,512000.0
2009-04-16 13:00:00,20.3,20.44,20.27,20.4,580000.0,20.3,20.44,20.27,20.4,580000.0
2009-04-16 13:10:00,20.42,20.42,20.26,20.33,699000.0,20.42,20.42,20.26,20.33,699000.0
2009-04-16 13:20:00,20.33,20.42,20.32,20.41,465000.0,20.33,20.42,20.32,20.41,465000.0
2009-04-16 13:30:00,20.41,20.49,20.3,20.32,1146000.0,20.41,20.49,20.3,20.32,1146000.0
2009-04-16 13:40:00,20.31,20.39,20.31,20.36,508000.0,20.31,20.39,20.31,20.36,508000.0
2009-04-16 13:50:00,20.36,20.44,20.34,20.42,559000.0,20.36,20.44,20.34,20.42,559000.0
2009-04-16 14:00:00,20.41,20.43,20.33,20.39,436000.0,20.41,20.43,20.33,20.39,436000.0
2009-04-16 14:10:00,20.37,20.42,20.35,20.38,368000.0,20.37,20.42,20.35,20.38,368000.0
2009-04-16 14:20:00,20.39,20.4,20.15,20.21,982000.0,20.39,20.4,20.15,20.21,982000.0
2009-04-16 14:30:00,20.23,20.38,20.22,20.37,480000.0,20.23,20.38,20.22,20.37,480000.0
2009-04-16 14:40:00,20.37,20.42,20.36,20.4,496000.0,20.37,20.42,20.36,20.4,496000.0
2009-04-16 14:50:00,20.4,20.46,20.36,20.36,975000.0,20.4,20.46,20.36,20.36,975000.0
2009-04-16 15:00:00,20.37,20.44,20.29,20.43,418000.0,20.37,20.44,20.29,20.43,418000.0
2009-04-16 15:10:00,20.43,20.48,20.35,20.4,841000.0,20.43,20.48,20.35,20.4,841000.0
2009-04-16 15:20:00,20.41,20.41,20.31,20.34,434000.0,20.41,20.41,20.31,20.34,434000.0
2009-04-16 15:30:00,20.34,20.47,20.33,20.46,782000.0,20.34,20.47,20.33,20.46,782000.0
2009-04-16 15:40:00,20.44,20.48,20.2,20.2,1156000.0,20.44,20.48,20.2,20.2,1156000.0
2009-04-16 15:50:00,20.23,20.35,20.2,20.35,1068000.0,20.23,20.35,20.2,20.35,1068000.0
2009-04-17 09:30:00,19.94,20.57,19.93,20.55,1702000.0,19.94,20.57,19.93,20.55,1702000.0
2009-04-17 09:40:00,20.55,20.95,20.4,20.8,2251000.0,20.55,20.95,20.4,20.8,2251000.0
2009-04-17 09:50:00,20.82,20.97,20.75,20.83,1166000.0,20.82,20.97,20.75,20.83,1166000.0
2009-04-17 10:00:00,20.84,20.97,20.75,20.96,1259000.0,20.84,20.97,20.75,20.96,1259000.0
2009-04-17 10:10:00,20.95,20.99,20.88,20.91,660000.0,20.95,20.99,20.88,20.91,660000.0
2009-04-17 10:20:00,20.92,21.0,20.86,20.88,1036000.0,20.92,21.0,20.86,20.88,1036000.0
2009-04-17 10:30:00,20.88,20.92,20.71,20.91,1215000.0,20.88,20.92,20.71,20.91,1215000.0
2009-04-17 10:40:00,20.91,20.99,20.88,20.98,652000.0,20.91,20.99,20.88,20.98,652000.0
2009-04-17 10:50:00,20.98,20.98,20.92,20.93,376000.0,20.98,20.98,20.92,20.93,376000.0
2009-04-17 11:00:00,20.93,20.97,20.88,20.96,349000.0,20.93,20.97,20.88,20.96,349000.0
2009-04-17 11:10:00,20.96,20.98,20.9,20.93,279000.0,20.96,20.98,20.9,20.93,279000.0
2009-04-17 11:20:00,20.92,20.95,20.87,20.92,311000.0,20.92,20.95,20.87,20.92,311000.0
2009-04-17 11:30:00,20.92,20.94,20.81,20.85,357000.0,20.92,20.94,20.81,20.85,357000.0
2009-04-17 11:40:00,20.85,20.92,20.84,20.89,443000.0,20.85,20.92,20.84,20.89,443000.0
2009-04-17 11:50:00,20.89,20.9,20.75,20.77,301000.0,20.89,20.9,20.75,20.77,301000.0
2009-04-17 12:00:00,20.78,20.82,20.73,20.79,232000.0,20.78,20.82,20.73,20.79,232000.0
2009-04-17 12:10:00,20.79,20.81,20.73,20.74,379000.0,20.79,20.81,20.73,20.74,379000.0
2009-04-17 12:20:00,20.75,20.86,20.74,20.84,198000.0,20.75,20.86,20.74,20.84,198000.0
2009-04-17 12:30:00,20.83,20.83,20.61,20.63,461000.0,20.83,20.83,20.61,20.63,461000.0
2009-04-17 12:40:00,20.63,20.77,20.56,20.76,431000.0,20.63,20.77,20.56,20.76,431000.0
2009-04-17 12:50:00,20.78,20.92,20.78,20.91,988000.0,20.78,20.92,20.78,20.91,988000.0
2009-04-17 13:00:00,20.91,20.97,20.88,20.94,438000.0,20.91,20.97,20.88,20.94,438000.0
2009-04-17 13:10:00,20.94,21.03,20.91,20.95,768000.0,20.94,21.03,20.91,20.95,768000.0
2009-04-17 13:20:00,20.96,21.05,20.95,21.03,491000.0,20.96,21.05,20.95,21.03,491000.0
2009-04-17 13:30:00,21.02,21.03,20.95,20.98,282000.0,21.02,21.03,20.95,20.98,282000.0
2009-04-17 13:40:00,20.98,21.03,20.96,21.01,226000.0,20.98,21.03,20.96,21.01,226000.0
2009-04-17 13:50:00,21.0,21.02,20.93,21.0,278000.0,21.0,21.02,20.93,21.0,278000.0
2009-04-17 14:00:00,21.01,21.01,20.89,20.93,281000.0,21.01,21.01,20.89,20.93,281000.0
2009-04-17 14:10:00,20.94,21.0,20.93,21.0,361000.0,20.94,21.0,20.93,21.0,361000.0
2009-04-17 14:20:00,20.99,21.03,20.99,21.02,343000.0,20.99,21.03,20.99,21.02,343000.0
2009-04-17 14:30:00,21.02,21.11,21.02,21.11,638000.0,21.02,21.11,21.02,21.11,638000.0
2009-04-17 14:40:00,21.09,21.11,20.98,20.98,735000.0,21.09,21.11,20.98,20.98,735000.0
2009-04-17 14:50:00,20.99,21.04,20.98,21.04,344000.0,20.99,21.04,20.98,21.04,344000.0
2009-04-17 15:00:00,21.03,21.1,21.01,21.04,300000.0,21.03,21.1,21.01,21.04,300000.0
2009-04-17 15:10:00,21.05,21.09,20.99,21.01,597000.0,21.05,21.09,20.99,21.01,597000.0
2009-04-17 15:20:00,21.01,21.04,20.93,20.99,493000.0,21.01,21.04,20.93,20.99,493000.0
2009-04-17 15:30:00,20.99,21.05,20.98,21.01,563000.0,20.99,21.05,20.98,21.01,563000.0
2009-04-17 15:40:00,21.02,21.03,20.96,21.0,717000.0,21.02,21.03,20.96,21.0,717000.0
2009-04-17 15:50:00,21.02,21.02,20.96,21.0,1246000.0,21.02,21.02,20.96,21.0,1246000.0
2009-04-20 09:30:00,20.5,20.55,20.26,20.54,1581000.0,20.5,20.55,20.26,20.54,1581000.0
2009-04-20 09:40:00,20.54,20.78,20.46,20.74,952000.0,20.54,20.78,20.46,20.74,952000.0
2009-04-20 09:50:00,20.7,20.72,20.51,20.54,591000.0,20.7,20.72,20.51,20.54,591000.0
2009-04-20 10:00:00,20.54,20.58,20.42,20.43,534000.0,20.54,20.58,20.42,20.43,534000.0
2009-04-20 10:10:00,20.41,20.45,20.12,20.18,1226000.0,20.41,20.45,20.12,20.18,1226000.0
2009-04-20 10:20:00,20.18,20.2,20.03,20.08,606000.0,20.18,20.2,20.03,20.08,606000.0
2009-04-20 10:30:00,20.07,20.2,20.06,20.07,555000.0,20.07,20.2,20.06,20.07,555000.0
2009-04-20 10:40:00,20.06,20.15,20.05,20.1,527000.0,20.06,20.15,20.05,20.1,527000.0
2009-04-20 10:50:00,20.1,20.19,20.06,20.14,211000.0,20.1,20.19,20.06,20.14,211000.0
2009-04-20 11:00:00,20.15,20.17,20.09,20.15,154000.0,20.15,20.17,20.09,20.15,154000.0
2009-04-20 11:10:00,20.15,20.17,20.1,20.16,271000.0,20.15,20.17,20.1,20.16,271000.0
2009-04-20 11:20:00,20.16,20.28,20.12,20.28,447000.0,20.16,20.28,20.12,20.28,447000.0
2009-04-20 11:30:00,20.27,20.3,20.08,20.11,384000.0,20.27,20.3,20.08,20.11,384000.0
2009-04-20 11:40:00,20.09,20.18,20.06,20.16,326000.0,20.09,20.18,20.06,20.16,326000.0
2009-04-20 11:50:00,20.13,20.15,20.06,20.08,340000.0,20.13,20.15,20.06,20.08,340000.0
2009-04-20 12:00:00,20.07,20.18,20.07,20.15,264000.0,20.07,20.18,20.07,20.15,264000.0
2009-04-20 12:10:00,20.16,20.24,20.11,20.15,220000.0,20.16,20.24,20.11,20.15,220000.0
2009-04-20 12:20:00,20.17,20.2,20.11,20.13,179000.0,20.17,20.2,20.11,20.13,179000.0
2009-04-20 12:30:00,20.14,20.15,20.08,20.1,345000.0,20.14,20.15,20.08,20.1,345000.0
2009-04-20 12:40:00,20.1,20.1,20.04,20.09,245000.0,20.1,20.1,20.04,20.09,245000.0
2009-04-20 12:50:00,20.1,20.13,20.08,20.1,156000.0,20.1,20.13,20.08,20.1,156000.0
2009-04-20 13:00:00,20.08,20.09,20.01,20.03,397000.0,20.08,20.09,20.01,20.03,397000.0
2009-04-20 13:10:00,20.04,20.12,20.0,20.11,671000.0,20.04,20.12,20.0,20.11,671000.0
2009-04-20 13:20:00,20.1,20.16,20.09,20.1,301000.0,20.1,20.16,20.09,20.1,301000.0
2009-04-20 13:30:00,20.1,20.1,20.03,20.06,143000.0,20.1,20.1,20.03,20.06,143000.0
2009-04-20 13:40:00,20.07,20.09,20.02,20.07,171000.0,20.07,20.09,20.02,20.07,171000.0
2009-04-20 13:50:00,20.06,20.14,20.05,20.12,176000.0,20.06,20.14,20.05,20.12,176000.0
2009-04-20 14:00:00,20.11,20.14,20.07,20.13,267000.0,20.11,20.14,20.07,20.13,267000.0
2009-04-20 14:10:00,20.11,20.16,20.08,20.16,202000.0,20.11,20.16,20.08,20.16,202000.0
2009-04-20 14:20:00,20.16,20.2,20.09,20.15,274000.0,20.16,20.2,20.09,20.15,274000.0
2009-04-20 14:30:00,20.15,20.16,20.01,20.01,255000.0,20.15,20.16,20.01,20.01,255000.0
2009-04-20 14:40:00,20.02,20.08,19.94,19.95,670000.0,20.02,20.08,19.94,19.95,670000.0
2009-04-20 14:50:00,19.96,19.96,19.8,19.89,759000.0,19.96,19.96,19.8,19.89,759000.0
2009-04-20 15:00:00,19.88,19.9,19.82,19.88,359000.0,19.88,19.9,19.82,19.88,359000.0
2009-04-20 15:10:00,19.89,19.95,19.83,19.86,450000.0,19.89,19.95,19.83,19.86,450000.0
2009-04-20 15:20:00,19.85,19.85,19.77,19.83,718000.0,19.85,19.85,19.77,19.83,718000.0
2009-04-20 15:30:00,19.83,19.98,19.83,19.91,541000.0,19.83,19.98,19.83,19.91,541000.0
2009-04-20 15:40:00,19.91,20.1,19.89,20.04,925000.0,19.91,20.1,19.89,20.04,925000.0
2009-04-20 15:50:00,20.03,20.05,19.96,20.03,862000.0,20.03,20.05,19.96,20.03,862000.0
2009-04-21 09:30:00,19.55,20.09,19.47,20.07,866000.0,19.55,20.09,19.47,20.07,866000.0
2009-04-21 09:40:00,20.09,20.16,19.93,20.03,600000.0,20.09,20.16,19.93,20.03,600000.0
2009-04-21 09:50:00,20.05,20.29,20.01,20.29,603000.0,20.05,20.29,20.01,20.29,603000.0
2009-04-21 10:00:00,20.27,20.29,20.1,20.14,416000.0,20.27,20.29,20.1,20.14,416000.0
2009-04-21 10:10:00,20.12,20.13,20.06,20.06,397000.0,20.12,20.13,20.06,20.06,397000.0
2009-04-21 10:20:00,20.07,20.07,19.97,20.04,369000.0,20.07,20.07,19.97,20.04,369000.0
2009-04-21 10:30:00,20.04,20.12,20.01,20.09,182000.0,20.04,20.12,20.01,20.09,182000.0
2009-04-21 10:40:00,20.08,20.12,20.04,20.09,199000.0,20.08,20.12,20.04,20.09,199000.0
2009-04-21 10:50:00,20.09,20.1,20.01,20.09,156000.0,20.09,20.1,20.01,20.09,156000.0
2009-04-21 11:00:00,20.09,20.37,20.06,20.29,749000.0,20.09,20.37,20.06,20.29,749000.0
2009-04-21 11:10:00,20.29,20.5,20.29,20.48,561000.0,20.29,20.5,20.29,20.48,561000.0
2009-04-21 11:20:00,20.49,20.5,20.37,20.41,328000.0,20.49,20.5,20.37,20.41,328000.0
2009-04-21 11:30:00,20.42,20.49,20.29,20.34,349000.0,20.42,20.49,20.29,20.34,349000.0
2009-04-21 11:40:00,20.34,20.47,20.33,20.46,275000.0,20.34,20.47,20.33,20.46,275000.0
2009-04-21 11:50:00,20.42,20.43,20.35,20.36,304000.0,20.42,20.43,20.35,20.36,304000.0
2009-04-21 12:00:00,20.4,20.42,20.35,20.39,307000.0,20.4,20.42,20.35,20.39,307000.0
2009-04-21 12:10:00,20.38,20.43,20.37,20.39,191000.0,20.38,20.43,20.37,20.39,191000.0
2009-04-21 12:20:00,20.42,20.44,20.38,20.38,153000.0,20.42,20.44,20.38,20.38,153000.0
2009-04-21 12:30:00,20.4,20.44,20.38,20.4,108000.0,20.4,20.44,20.38,20.4,108000.0
2009-04-21 12:40:00,20.39,20.43,20.37,20.42,226000.0,20.39,20.43,20.37,20.42,226000.0
2009-04-21 12:50:00,20.42,20.45,20.41,20.41,197000.0,20.42,20.45,20.41,20.41,197000.0
2009-04-21 13:00:00,20.42,20.44,20.4,20.42,137000.0,20.42,20.44,20.4,20.42,137000.0
2009-04-21 13:10:00,20.41,20.45,20.4,20.41,153000.0,20.41,20.45,20.4,20.41,153000.0
2009-04-21 13:20:00,20.41,20.43,20.41,20.42,116000.0,20.41,20.43,20.41,20.42,116000.0
2009-04-21 13:30:00,20.42,20.43,20.38,20.39,224000.0,20.42,20.43,20.38,20.39,224000.0
2009-04-21 13:40:00,20.39,20.42,20.38,20.38,168000.0,20.39,20.42,20.38,20.38,168000.0
2009-04-21 13:50:00,20.38,20.39,20.31,20.31,267000.0,20.38,20.39,20.31,20.31,267000.0
2009-04-21 14:00:00,20.34,20.36,20.24,20.31,311000.0,20.34,20.36,20.24,20.31,311000.0
2009-04-21 14:10:00,20.31,20.32,20.24,20.25,144000.0,20.31,20.32,20.24,20.25,144000.0
2009-04-21 14:20:00,20.25,20.26,20.18,20.25,419000.0,20.25,20.26,20.18,20.25,419000.0
2009-04-21 14:30:00,20.24,20.26,20.14,20.16,362000.0,20.24,20.26,20.14,20.16,362000.0
2009-04-21 14:40:00,20.15,20.27,20.12,20.18,394000.0,20.15,20.27,20.12,20.18,394000.0
2009-04-21 14:50:00,20.16,20.23,20.16,20.16,271000.0,20.16,20.23,20.16,20.16,271000.0
2009-04-21 15:00:00,20.16,20.39,20.16,20.37,410000.0,20.16,20.39,20.16,20.37,410000.0
2009-04-21 15:10:00,20.37,20.49,20.36,20.47,435000.0,20.37,20.49,20.36,20.47,435000.0
2009-04-21 15:20:00,20.47,20.48,20.36,20.4,415000.0,20.47,20.48,20.36,20.4,415000.0
2009-04-21 15:30:00,20.4,20.45,20.36,20.43,433000.0,20.4,20.45,20.36,20.43,433000.0
2009-04-21 15:40:00,20.43,20.43,20.39,20.4,384000.0,20.43,20.43,20.39,20.4,384000.0
2009-04-21 15:50:00,20.41,20.5,20.4,20.44,553000.0,20.41,20.5,20.4,20.44,553000.0
2009-04-22 09:30:00,20.31,21.15,20.28,21.08,1547000.0,20.31,21.15,20.28,21.08,1547000.0
2009-04-22 09:40:00,21.08,21.14,20.9,20.96,931000.0,21.08,21.14,20.9,20.96,931000.0
2009-04-22 09:50:00,20.94,21.52,20.94,21.46,1673000.0,20.94,21.52,20.94,21.46,1673000.0
2009-04-22 10:00:00,21.46,21.75,21.44,21.63,1433000.0,21.46,21.75,21.44,21.63,1433000.0
2009-04-22 10:10:00,21.64,21.8,21.55,21.7,1120000.0,21.64,21.8,21.55,21.7,1120000.0
2009-04-22 10:20:00,21.71,21.8,21.6,21.68,584000.0,21.71,21.8,21.6,21.68,584000.0
2009-04-22 10:30:00,21.66,21.69,21.45,21.49,683000.0,21.66,21.69,21.45,21.49,683000.0
2009-04-22 10:40:00,21.48,21.55,21.47,21.54,383000.0,21.48,21.55,21.47,21.54,383000.0
2009-04-22 10:50:00,21.54,21.72,21.52,21.53,575000.0,21.54,21.72,21.52,21.53,575000.0
2009-04-22 11:00:00,21.52,21.58,21.43,21.48,330000.0,21.52,21.58,21.43,21.48,330000.0
2009-04-22 11:10:00,21.48,21.49,21.31,21.42,447000.0,21.48,21.49,21.31,21.42,447000.0
2009-04-22 11:20:00,21.44,21.52,21.41,21.45,355000.0,21.44,21.52,21.41,21.45,355000.0
2009-04-22 11:30:00,21.45,21.49,21.25,21.36,617000.0,21.45,21.49,21.25,21.36,617000.0
2009-04-22 11:40:00,21.37,21.47,21.35,21.43,391000.0,21.37,21.47,21.35,21.43,391000.0
2009-04-22 11:50:00,21.43,21.49,21.38,21.49,332000.0,21.43,21.49,21.38,21.49,332000.0
2009-04-22 12:00:00,21.48,21.49,21.36,21.44,573000.0,21.48,21.49,21.36,21.44,573000.0
2009-04-22 12:10:00,21.44,21.44,21.32,21.41,430000.0,21.44,21.44,21.32,21.41,430000.0
2009-04-22 12:20:00,21.4,21.46,21.3,21.3,244000.0,21.4,21.46,21.3,21.3,244000.0
2009-04-22 12:30:00,21.3,21.41,21.3,21.41,405000.0,21.3,21.41,21.3,21.41,405000.0
2009-04-22 12:40:00,21.41,21.41,21.17,21.19,603000.0,21.41,21.41,21.17,21.19,603000.0
2009-04-22 12:50:00,21.19,21.23,21.1,21.14,533000.0,21.19,21.23,21.1,21.14,533000.0
2009-04-22 13:00:00,21.11,21.16,21.03,21.1,467000.0,21.11,21.16,21.03,21.1,467000.0
2009-04-22 13:10:00,21.11,21.15,21.01,21.14,296000.0,21.11,21.15,21.01,21.14,296000.0
2009-04-22 13:20:00,21.13,21.23,21.06,21.09,410000.0,21.13,21.23,21.06,21.09,410000.0
2009-04-22 13:30:00,21.09,21.11,21.01,21.08,490000.0,21.09,21.11,21.01,21.08,490000.0
2009-04-22 13:40:00,21.08,21.22,21.06,21.2,240000.0,21.08,21.22,21.06,21.2,240000.0
2009-04-22 13:50:00,21.2,21.22,21.01,21.02,341000.0,21.2,21.22,21.01,21.02,341000.0
2009-04-22 14:00:00,21.02,21.1,21.02,21.06,154000.0,21.02,21.1,21.02,21.06,154000.0
2009-04-22 14:10:00,21.09,21.09,21.03,21.08,416000.0,21.09,21.09,21.03,21.08,416000.0
2009-04-22 14:20:00,21.07,21.2,21.05,21.2,324000.0,21.07,21.2,21.05,21.2,324000.0
2009-04-22 14:30:00,21.21,21.34,21.21,21.31,607000.0,21.21,21.34,21.21,21.31,607000.0
2009-04-22 14:40:00,21.31,21.34,21.23,21.24,299000.0,21.31,21.34,21.23,21.24,299000.0
2009-04-22 14:50:00,21.27,21.32,21.18,21.22,204000.0,21.27,21.32,21.18,21.22,204000.0
2009-04-22 15:00:00,21.21,21.25,21.16,21.21,149000.0,21.21,21.25,21.16,21.21,149000.0
2009-04-22 15:10:00,21.21,21.5,21.21,21.24,1548000.0,21.21,21.5,21.21,21.24,1548000.0
2009-04-22 15:20:00,21.28,21.34,21.16,21.2,612000.0,21.28,21.34,21.16,21.2,612000.0
2009-04-22 15:30:00,21.21,21.21,20.93,21.0,616000.0,21.21,21.21,20.93,21.0,616000.0
2009-04-22 15:40:00,21.02,21.04,20.85,20.95,587000.0,21.02,21.04,20.85,20.95,587000.0
2009-04-22 15:50:00,20.96,21.0,20.75,20.82,680000.0,20.96,21.0,20.75,20.82,680000.0
2009-04-23 09:30:00,21.43,21.47,21.2,21.38,995000.0,21.43,21.47,21.2,21.38,995000.0
2009-04-23 09:40:00,21.34,21.43,21.28,21.33,497000.0,21.34,21.43,21.28,21.33,497000.0
2009-04-23 09:50:00,21.34,21.37,21.0,21.02,995000.0,21.34,21.37,21.0,21.02,995000.0
2009-04-23 10:00:00,21.02,21.2,20.84,21.15,1832000.0,21.02,21.2,20.84,21.15,1832000.0
2009-04-23 10:10:00,21.15,21.43,21.14,21.43,767000.0,21.15,21.43,21.14,21.43,767000.0
2009-04-23 10:20:00,21.43,21.59,21.36,21.5,881000.0,21.43,21.59,21.36,21.5,881000.0
2009-04-23 10:30:00,21.51,21.51,21.35,21.4,490000.0,21.51,21.51,21.35,21.4,490000.0
2009-04-23 10:40:00,21.38,21.4,21.2,21.29,280000.0,21.38,21.4,21.2,21.29,280000.0
2009-04-23 10:50:00,21.28,21.29,21.16,21.17,291000.0,21.28,21.29,21.16,21.17,291000.0
2009-04-23 11:00:00,21.17,21.3,21.08,21.27,318000.0,21.17,21.3,21.08,21.27,318000.0
2009-04-23 11:10:00,21.27,21.29,21.11,21.14,367000.0,21.27,21.29,21.11,21.14,367000.0
2009-04-23 11:20:00,21.14,21.25,21.13,21.25,288000.0,21.14,21.25,21.13,21.25,288000.0
2009-04-23 11:30:00,21.25,21.3,21.22,21.23,207000.0,21.25,21.3,21.22,21.23,207000.0
2009-04-23 11:40:00,21.24,21.27,21.18,21.24,330000.0,21.24,21.27,21.18,21.24,330000.0
2009-04-23 11:50:00,21.24,21.25,21.0,21.03,370000.0,21.24,21.25,21.0,21.03,370000.0
2009-04-23 12:00:00,21.04,21.09,20.98,20.99,402000.0,21.04,21.09,20.98,20.99,402000.0
2009-04-23 12:10:00,21.0,21.18,20.99,21.17,251000.0,21.0,21.18,20.99,21.17,251000.0
2009-04-23 12:20:00,21.18,21.24,21.12,21.14,243000.0,21.18,21.24,21.12,21.14,243000.0
2009-04-23 12:30:00,21.14,21.25,21.14,21.25,150000.0,21.14,21.25,21.14,21.25,150000.0
2009-04-23 12:40:00,21.25,21.33,21.23,21.27,195000.0,21.25,21.33,21.23,21.27,195000.0
2009-04-23 12:50:00,21.27,21.29,21.2,21.22,151000.0,21.27,21.29,21.2,21.22,151000.0
2009-04-23 13:00:00,21.22,21.26,21.13,21.15,171000.0,21.22,21.26,21.13,21.15,171000.0
2009-04-23 13:10:00,21.17,21.2,21.11,21.14,121000.0,21.17,21.2,21.11,21.14,121000.0
2009-04-23 13:20:00,21.14,21.23,21.14,21.2,121000.0,21.14,21.23,21.14,21.2,121000.0
2009-04-23 13:30:00,21.19,21.25,21.14,21.21,125000.0,21.19,21.25,21.14,21.21,125000.0
2009-04-23 13:40:00,21.22,21.22,21.13,21.17,83000.0,21.22,21.22,21.13,21.17,83000.0
2009-04-23 13:50:00,21.17,21.3,21.15,21.29,141000.0,21.17,21.3,21.15,21.29,141000.0
2009-04-23 14:00:00,21.29,21.31,21.2,21.2,155000.0,21.29,21.31,21.2,21.2,155000.0
2009-04-23 14:10:00,21.21,21.28,21.19,21.23,108000.0,21.21,21.28,21.19,21.23,108000.0
2009-04-23 14:20:00,21.21,21.25,21.18,21.24,123000.0,21.21,21.25,21.18,21.24,123000.0
2009-04-23 14:30:00,21.24,21.27,21.23,21.25,104000.0,21.24,21.27,21.23,21.25,104000.0
2009-04-23 14:40:00,21.26,21.29,21.17,21.2,317000.0,21.26,21.29,21.17,21.2,317000.0
2009-04-23 14:50:00,21.18,21.2,21.09,21.13,279000.0,21.18,21.2,21.09,21.13,279000.0
2009-04-23 15:00:00,21.13,21.13,21.01,21.03,281000.0,21.13,21.13,21.01,21.03,281000.0
2009-04-23 15:10:00,21.0,21.11,20.95,20.97,369000.0,21.0,21.11,20.95,20.97,369000.0
2009-04-23 15:20:00,20.96,21.12,20.91,21.07,476000.0,20.96,21.12,20.91,21.07,476000.0
2009-04-23 15:30:00,21.05,21.12,21.03,21.07,199000.0,21.05,21.12,21.03,21.07,199000.0
2009-04-23 15:40:00,21.05,21.18,21.05,21.13,305000.0,21.05,21.18,21.05,21.13,305000.0
2009-04-23 15:50:00,21.14,21.27,21.13,21.23,531000.0,21.14,21.27,21.13,21.23,531000.0
2009-04-24 09:30:00,21.54,21.57,21.2,21.29,1745000.0,21.54,21.57,21.2,21.29,1745000.0
2009-04-24 09:40:00,21.29,21.35,21.0,21.06,1108000.0,21.29,21.35,21.0,21.06,1108000.0
2009-04-24 09:50:00,21.0,21.4,20.96,21.36,763000.0,21.0,21.4,20.96,21.36,763000.0
2009-04-24 10:00:00,21.36,21.4,21.2,21.33,661000.0,21.36,21.4,21.2,21.33,661000.0
2009-04-24 10:10:00,21.26,21.39,21.2,21.36,327000.0,21.26,21.39,21.2,21.36,327000.0
2009-04-24 10:20:00,21.36,21.44,21.22,21.39,298000.0,21.36,21.44,21.22,21.39,298000.0
2009-04-24 10:30:00,21.37,21.48,21.37,21.43,589000.0,21.37,21.48,21.37,21.43,589000.0
2009-04-24 10:40:00,21.43,21.5,21.4,21.46,358000.0,21.43,21.5,21.4,21.46,358000.0
2009-04-24 10:50:00,21.48,21.7,21.46,21.65,892000.0,21.48,21.7,21.46,21.65,892000.0
2009-04-24 11:00:00,21.67,21.76,21.47,21.56,735000.0,21.67,21.76,21.47,21.56,735000.0
2009-04-24 11:10:00,21.57,21.57,21.43,21.49,425000.0,21.57,21.57,21.43,21.49,425000.0
2009-04-24 11:20:00,21.5,21.65,21.46,21.6,333000.0,21.5,21.65,21.46,21.6,333000.0
2009-04-24 11:30:00,21.6,21.86,21.6,21.8,1113000.0,21.6,21.86,21.6,21.8,1113000.0
2009-04-24 11:40:00,21.8,21.95,21.79,21.84,847000.0,21.8,21.95,21.79,21.84,847000.0
2009-04-24 11:50:00,21.86,21.95,21.8,21.86,776000.0,21.86,21.95,21.8,21.86,776000.0
2009-04-24 12:00:00,21.87,21.88,21.74,21.81,333000.0,21.87,21.88,21.74,21.81,333000.0
2009-04-24 12:10:00,21.81,21.81,21.72,21.74,420000.0,21.81,21.81,21.72,21.74,420000.0
2009-04-24 12:20:00,21.75,21.77,21.58,21.61,307000.0,21.75,21.77,21.58,21.61,307000.0
2009-04-24 12:30:00,21.6,21.83,21.6,21.83,270000.0,21.6,21.83,21.6,21.83,270000.0
2009-04-24 12:40:00,21.83,21.84,21.76,21.79,237000.0,21.83,21.84,21.76,21.79,237000.0
2009-04-24 12:50:00,21.79,21.94,21.77,21.9,407000.0,21.79,21.94,21.77,21.9,407000.0
2009-04-24 13:00:00,21.86,21.98,21.86,21.89,524000.0,21.86,21.98,21.86,21.89,524000.0
2009-04-24 13:10:00,21.88,21.94,21.85,21.9,148000.0,21.88,21.94,21.85,21.9,148000.0
2009-04-24 13:20:00,21.9,21.93,21.87,21.91,188000.0,21.9,21.93,21.87,21.91,188000.0
2009-04-24 13:30:00,21.92,21.93,21.85,21.93,356000.0,21.92,21.93,21.85,21.93,356000.0
2009-04-24 13:40:00,21.91,21.98,21.86,21.94,166000.0,21.91,21.98,21.86,21.94,166000.0
2009-04-24 13:50:00,21.95,21.97,21.89,21.91,203000.0,21.95,21.97,21.89,21.91,203000.0
2009-04-24 14:00:00,21.92,21.99,21.84,21.84,339000.0,21.92,21.99,21.84,21.84,339000.0
2009-04-24 14:10:00,21.81,21.83,21.43,21.45,1306000.0,21.81,21.83,21.43,21.45,1306000.0
2009-04-24 14:20:00,21.45,21.57,21.43,21.53,707000.0,21.45,21.57,21.43,21.53,707000.0
2009-04-24 14:30:00,21.57,21.77,21.54,21.76,460000.0,21.57,21.77,21.54,21.76,460000.0
2009-04-24 14:40:00,21.75,21.9,21.66,21.85,580000.0,21.75,21.9,21.66,21.85,580000.0
2009-04-24 14:50:00,21.85,21.9,21.75,21.78,445000.0,21.85,21.9,21.75,21.78,445000.0
2009-04-24 15:00:00,21.76,21.91,21.73,21.85,410000.0,21.76,21.91,21.73,21.85,410000.0
2009-04-24 15:10:00,21.85,21.85,21.73,21.73,316000.0,21.85,21.85,21.73,21.73,316000.0
2009-04-24 15:20:00,21.75,21.79,21.64,21.68,473000.0,21.75,21.79,21.64,21.68,473000.0
2009-04-24 15:30:00,21.68,21.77,21.57,21.65,586000.0,21.68,21.77,21.57,21.65,586000.0
2009-04-24 15:40:00,21.65,21.7,21.63,21.66,457000.0,21.65,21.7,21.63,21.66,457000.0
2009-04-24 15:50:00,21.68,21.75,21.6,21.75,1018000.0,21.68,21.75,21.6,21.75,1018000.0
2009-04-27 09:30:00,21.67,22.28,21.56,22.19,1853000.0,21.67,22.28,21.56,22.19,1853000.0
2009-04-27 09:40:00,22.23,22.23,21.98,22.13,900000.0,22.23,22.23,21.98,22.13,900000.0
2009-04-27 09:50:00,22.12,22.2,22.01,22.07,696000.0,22.12,22.2,22.01,22.07,696000.0
2009-04-27 10:00:00,22.05,22.07,21.8,21.85,1122000.0,22.05,22.07,21.8,21.85,1122000.0
2009-04-27 10:10:00,21.85,22.11,21.84,22.11,877000.0,21.85,22.11,21.84,22.11,877000.0
2009-04-27 10:20:00,22.1,22.19,22.06,22.1,420000.0,22.1,22.19,22.06,22.1,420000.0
2009-04-27 10:30:00,22.11,22.11,21.98,22.06,374000.0,22.11,22.11,21.98,22.06,374000.0
2009-04-27 10:40:00,22.06,22.09,21.98,22.03,625000.0,22.06,22.09,21.98,22.03,625000.0
2009-04-27 10:50:00,22.01,22.18,22.01,22.18,483000.0,22.01,22.18,22.01,22.18,483000.0
2009-04-27 11:00:00,22.17,22.27,22.16,22.21,730000.0,22.17,22.27,22.16,22.21,730000.0
2009-04-27 11:10:00,22.21,22.25,22.17,22.2,497000.0,22.21,22.25,22.17,22.2,497000.0
2009-04-27 11:20:00,22.19,22.27,22.17,22.23,337000.0,22.19,22.27,22.17,22.23,337000.0
2009-04-27 11:30:00,22.23,22.25,22.19,22.21,247000.0,22.23,22.25,22.19,22.21,247000.0
2009-04-27 11:40:00,22.22,22.25,22.2,22.23,261000.0,22.22,22.25,22.2,22.23,261000.0
2009-04-27 11:50:00,22.22,22.23,22.15,22.21,305000.0,22.22,22.23,22.15,22.21,305000.0
2009-04-27 12:00:00,22.17,22.32,22.17,22.32,332000.0,22.17,22.32,22.17,22.32,332000.0
2009-04-27 12:10:00,22.32,22.32,22.22,22.25,257000.0,22.32,22.32,22.22,22.25,257000.0
2009-04-27 12:20:00,22.24,22.36,22.24,22.32,333000.0,22.24,22.36,22.24,22.32,333000.0
2009-04-27 12:30:00,22.33,22.36,22.26,22.28,259000.0,22.33,22.36,22.26,22.28,259000.0
2009-04-27 12:40:00,22.28,22.28,22.19,22.23,320000.0,22.28,22.28,22.19,22.23,320000.0
2009-04-27 12:50:00,22.23,22.26,22.12,22.13,180000.0,22.23,22.26,22.12,22.13,180000.0
2009-04-27 13:00:00,22.13,22.2,22.12,22.16,224000.0,22.13,22.2,22.12,22.16,224000.0
2009-04-27 13:10:00,22.18,22.23,22.11,22.16,401000.0,22.18,22.23,22.11,22.16,401000.0
2009-04-27 13:20:00,22.16,22.22,22.12,22.12,174000.0,22.16,22.22,22.12,22.12,174000.0
2009-04-27 13:30:00,22.12,22.17,22.09,22.16,200000.0,22.12,22.17,22.09,22.16,200000.0
2009-04-27 13:40:00,22.17,22.25,22.15,22.2,267000.0,22.17,22.25,22.15,22.2,267000.0
2009-04-27 13:50:00,22.18,22.2,22.12,22.15,336000.0,22.18,22.2,22.12,22.15,336000.0
2009-04-27 14:00:00,22.14,22.15,22.05,22.06,247000.0,22.14,22.15,22.05,22.06,247000.0
2009-04-27 14:10:00,22.06,22.12,22.04,22.04,336000.0,22.06,22.12,22.04,22.04,336000.0
2009-04-27 14:20:00,22.05,22.1,22.01,22.06,280000.0,22.05,22.1,22.01,22.06,280000.0
2009-04-27 14:30:00,22.08,22.16,22.06,22.15,315000.0,22.08,22.16,22.06,22.15,315000.0
2009-04-27 14:40:00,22.15,22.19,22.1,22.12,197000.0,22.15,22.19,22.1,22.12,197000.0
2009-04-27 14:50:00,22.12,22.18,22.1,22.18,246000.0,22.12,22.18,22.1,22.18,246000.0
2009-04-27 15:00:00,22.18,22.25,22.14,22.15,491000.0,22.18,22.25,22.14,22.15,491000.0
2009-04-27 15:10:00,22.14,22.19,22.1,22.17,437000.0,22.14,22.19,22.1,22.17,437000.0
2009-04-27 15:20:00,22.18,22.32,22.17,22.21,770000.0,22.18,22.32,22.17,22.21,770000.0
2009-04-27 15:30:00,22.22,22.27,22.13,22.16,532000.0,22.22,22.27,22.13,22.16,532000.0
2009-04-27 15:40:00,22.17,22.4,22.15,22.38,1164000.0,22.17,22.4,22.15,22.38,1164000.0
2009-04-27 15:50:00,22.37,22.52,22.3,22.48,2261000.0,22.37,22.52,22.3,22.48,2261000.0
2009-04-28 09:30:00,22.97,23.66,22.74,23.41,6859000.0,22.97,23.66,22.74,23.41,6859000.0
2009-04-28 09:40:00,23.38,23.55,23.18,23.31,3378000.0,23.38,23.55,23.18,23.31,3378000.0
2009-04-28 09:50:00,23.31,23.48,23.08,23.17,2240000.0,23.31,23.48,23.08,23.17,2240000.0
2009-04-28 10:00:00,23.2,23.25,22.76,22.79,2736000.0,23.2,23.25,22.76,22.79,2736000.0
2009-04-28 10:10:00,22.78,22.95,22.6,22.79,2447000.0,22.78,22.95,22.6,22.79,2447000.0
2009-04-28 10:20:00,22.78,22.85,22.5,22.56,1988000.0,22.78,22.85,22.5,22.56,1988000.0
2009-04-28 10:30:00,22.56,22.88,22.53,22.75,1175000.0,22.56,22.88,22.53,22.75,1175000.0
2009-04-28 10:40:00,22.75,23.2,22.74,22.79,1730000.0,22.75,23.2,22.74,22.79,1730000.0
2009-04-28 10:50:00,22.79,22.88,22.63,22.74,655000.0,22.79,22.88,22.63,22.74,655000.0
2009-04-28 11:00:00,22.74,22.76,22.45,22.58,1387000.0,22.74,22.76,22.45,22.58,1387000.0
2009-04-28 11:10:00,22.56,22.68,22.36,22.47,1111000.0,22.56,22.68,22.36,22.47,1111000.0
2009-04-28 11:20:00,22.46,22.68,22.38,22.62,864000.0,22.46,22.68,22.38,22.62,864000.0
2009-04-28 11:30:00,22.58,22.65,22.42,22.48,769000.0,22.58,22.65,22.42,22.48,769000.0
2009-04-28 11:40:00,22.5,22.55,22.41,22.45,423000.0,22.5,22.55,22.41,22.45,423000.0
2009-04-28 11:50:00,22.45,22.46,22.33,22.42,761000.0,22.45,22.46,22.33,22.42,761000.0
2009-04-28 12:00:00,22.43,22.75,22.42,22.57,1227000.0,22.43,22.75,22.42,22.57,1227000.0
2009-04-28 12:10:00,22.57,22.61,22.41,22.47,504000.0,22.57,22.61,22.41,22.47,504000.0
2009-04-28 12:20:00,22.47,22.51,22.31,22.37,725000.0,22.47,22.51,22.31,22.37,725000.0
2009-04-28 12:30:00,22.37,22.39,22.21,22.27,1132000.0,22.37,22.39,22.21,22.27,1132000.0
2009-04-28 12:40:00,22.28,22.36,22.25,22.25,445000.0,22.28,22.36,22.25,22.25,445000.0
2009-04-28 12:50:00,22.25,22.29,22.12,22.26,886000.0,22.25,22.29,22.12,22.26,886000.0
2009-04-28 13:00:00,22.27,22.37,22.26,22.33,521000.0,22.27,22.37,22.26,22.33,521000.0
2009-04-28 13:10:00,22.32,22.5,22.31,22.41,750000.0,22.32,22.5,22.31,22.41,750000.0
2009-04-28 13:20:00,22.41,22.43,22.25,22.31,430000.0,22.41,22.43,22.25,22.31,430000.0
2009-04-28 13:30:00,22.31,22.33,22.15,22.19,615000.0,22.31,22.33,22.15,22.19,615000.0
2009-04-28 13:40:00,22.19,22.3,22.13,22.18,601000.0,22.19,22.3,22.13,22.18,601000.0
2009-04-28 13:50:00,22.17,22.2,21.99,22.03,902000.0,22.17,22.2,21.99,22.03,902000.0
2009-04-28 14:00:00,22.03,22.06,21.84,21.88,1187000.0,22.03,22.06,21.84,21.88,1187000.0
2009-04-28 14:10:00,21.9,21.97,21.74,21.91,953000.0,21.9,21.97,21.74,21.91,953000.0
2009-04-28 14:20:00,21.9,22.06,21.9,22.03,1061000.0,21.9,22.06,21.9,22.03,1061000.0
2009-04-28 14:30:00,22.04,22.2,22.04,22.19,850000.0,22.04,22.2,22.04,22.19,850000.0
2009-04-28 14:40:00,22.18,22.43,22.15,22.3,1794000.0,22.18,22.43,22.15,22.3,1794000.0
2009-04-28 14:50:00,22.3,22.34,22.2,22.25,423000.0,22.3,22.34,22.2,22.25,423000.0
2009-04-28 15:00:00,22.26,22.38,22.13,22.14,764000.0,22.26,22.38,22.13,22.14,764000.0
2009-04-28 15:10:00,22.14,22.18,22.02,22.06,689000.0,22.14,22.18,22.02,22.06,689000.0
2009-04-28 15:20:00,22.06,22.25,22.04,22.18,633000.0,22.06,22.25,22.04,22.18,633000.0
2009-04-28 15:30:00,22.16,22.29,22.14,22.15,871000.0,22.16,22.29,22.14,22.15,871000.0
2009-04-28 15:40:00,22.16,22.19,22.05,22.07,994000.0,22.16,22.19,22.05,22.07,994000.0
2009-04-28 15:50:00,22.07,22.25,22.07,22.12,1565000.0,22.07,22.25,22.07,22.12,1565000.0
2009-04-29 09:30:00,22.37,22.5,22.0,22.23,1759000.0,22.37,22.5,22.0,22.23,1759000.0
2009-04-29 09:40:00,22.25,22.65,22.15,22.53,1847000.0,22.25,22.65,22.15,22.53,1847000.0
2009-04-29 09:50:00,22.54,22.75,22.54,22.73,1418000.0,22.54,22.75,22.54,22.73,1418000.0
2009-04-29 10:00:00,22.73,22.77,22.68,22.72,1155000.0,22.73,22.77,22.68,22.72,1155000.0
2009-04-29 10:10:00,22.71,22.71,22.61,22.65,827000.0,22.71,22.71,22.61,22.65,827000.0
2009-04-29 10:20:00,22.66,22.66,22.53,22.62,624000.0,22.66,22.66,22.53,22.62,624000.0
2009-04-29 10:30:00,22.61,22.72,22.37,22.7,488000.0,22.61,22.72,22.37,22.7,488000.0
2009-04-29 10:40:00,22.7,22.77,22.59,22.63,705000.0,22.7,22.77,22.59,22.63,705000.0
2009-04-29 10:50:00,22.63,22.7,22.58,22.68,289000.0,22.63,22.7,22.58,22.68,289000.0
2009-04-29 11:00:00,22.68,22.7,22.53,22.59,481000.0,22.68,22.7,22.53,22.59,481000.0
2009-04-29 11:10:00,22.58,22.69,22.57,22.67,583000.0,22.58,22.69,22.57,22.67,583000.0
2009-04-29 11:20:00,22.68,22.79,22.64,22.66,800000.0,22.68,22.79,22.64,22.66,800000.0
2009-04-29 11:30:00,22.66,22.7,22.6,22.68,405000.0,22.66,22.7,22.6,22.68,405000.0
2009-04-29 11:40:00,22.67,22.75,22.62,22.7,460000.0,22.67,22.75,22.62,22.7,460000.0
2009-04-29 11:50:00,22.71,22.73,22.65,22.72,309000.0,22.71,22.73,22.65,22.72,309000.0
2009-04-29 12:00:00,22.71,22.78,22.68,22.68,390000.0,22.71,22.78,22.68,22.68,390000.0
2009-04-29 12:10:00,22.68,22.7,22.65,22.68,192000.0,22.68,22.7,22.65,22.68,192000.0
2009-04-29 12:20:00,22.67,22.68,22.6,22.63,221000.0,22.67,22.68,22.6,22.63,221000.0
2009-04-29 12:30:00,22.65,22.65,22.56,22.56,186000.0,22.65,22.65,22.56,22.56,186000.0
2009-04-29 12:40:00,22.57,22.63,22.55,22.59,188000.0,22.57,22.63,22.55,22.59,188000.0
2009-04-29 12:50:00,22.59,22.62,22.53,22.6,227000.0,22.59,22.62,22.53,22.6,227000.0
2009-04-29 13:00:00,22.6,22.69,22.6,22.68,130000.0,22.6,22.69,22.6,22.68,130000.0
2009-04-29 13:10:00,22.68,22.75,22.68,22.74,347000.0,22.68,22.75,22.68,22.74,347000.0
2009-04-29 13:20:00,22.75,22.82,22.73,22.76,660000.0,22.75,22.82,22.73,22.76,660000.0
2009-04-29 13:30:00,22.76,22.77,22.65,22.65,303000.0,22.76,22.77,22.65,22.65,303000.0
2009-04-29 13:40:00,22.65,22.77,22.65,22.76,254000.0,22.65,22.77,22.65,22.76,254000.0
2009-04-29 13:50:00,22.76,22.8,22.73,22.75,179000.0,22.76,22.8,22.73,22.75,179000.0
2009-04-29 14:00:00,22.74,22.8,22.74,22.79,498000.0,22.74,22.8,22.74,22.79,498000.0
2009-04-29 14:10:00,22.8,22.9,22.74,22.86,639000.0,22.8,22.9,22.74,22.86,639000.0
2009-04-29 14:20:00,22.86,22.9,22.74,22.86,968000.0,22.86,22.9,22.74,22.86,968000.0
2009-04-29 14:30:00,22.86,22.93,22.83,22.85,759000.0,22.86,22.93,22.83,22.85,759000.0
2009-04-29 14:40:00,22.86,22.95,22.84,22.9,748000.0,22.86,22.95,22.84,22.9,748000.0
2009-04-29 14:50:00,22.91,22.93,22.74,22.83,771000.0,22.91,22.93,22.74,22.83,771000.0
2009-04-29 15:00:00,22.82,22.82,22.73,22.79,642000.0,22.82,22.82,22.73,22.79,642000.0
2009-04-29 15:10:00,22.79,22.8,22.68,22.69,665000.0,22.79,22.8,22.68,22.69,665000.0
2009-04-29 15:20:00,22.69,22.75,22.63,22.69,567000.0,22.69,22.75,22.63,22.69,567000.0
2009-04-29 15:30:00,22.68,22.74,22.6,22.67,611000.0,22.68,22.74,22.6,22.67,611000.0
2009-04-29 15:40:00,22.68,22.72,22.6,22.68,869000.0,22.68,22.72,22.6,22.68,869000.0
2009-04-29 15:50:00,22.7,22.73,22.64,22.7,1008000.0,22.7,22.73,22.64,22.7,1008000.0
2009-04-30 09:30:00,23.2,23.58,22.98,23.29,2011000.0,23.2,23.58,22.98,23.29,2011000.0
2009-04-30 09:40:00,23.29,23.37,23.12,23.21,1247000.0,23.29,23.37,23.12,23.21,1247000.0
2009-04-30 09:50:00,23.22,23.58,23.2,23.51,1452000.0,23.22,23.58,23.2,23.51,1452000.0
2009-04-30 10:00:00,23.52,23.63,23.48,23.61,1266000.0,23.52,23.63,23.48,23.61,1266000.0
2009-04-30 10:10:00,23.61,23.64,23.43,23.47,842000.0,23.61,23.64,23.43,23.47,842000.0
2009-04-30 10:20:00,23.47,23.54,23.4,23.47,675000.0,23.47,23.54,23.4,23.47,675000.0
2009-04-30 10:30:00,23.5,23.51,23.29,23.3,558000.0,23.5,23.51,23.29,23.3,558000.0
2009-04-30 10:40:00,23.3,23.38,23.2,23.33,545000.0,23.3,23.38,23.2,23.33,545000.0
2009-04-30 10:50:00,23.33,23.44,23.3,23.35,376000.0,23.33,23.44,23.3,23.35,376000.0
2009-04-30 11:00:00,23.34,23.45,23.31,23.45,656000.0,23.34,23.45,23.31,23.45,656000.0
2009-04-30 11:10:00,23.43,23.44,23.37,23.37,327000.0,23.43,23.44,23.37,23.37,327000.0
2009-04-30 11:20:00,23.38,23.4,23.32,23.38,314000.0,23.38,23.4,23.32,23.38,314000.0
2009-04-30 11:30:00,23.38,23.53,23.36,23.48,487000.0,23.38,23.53,23.36,23.48,487000.0
2009-04-30 11:40:00,23.46,23.54,23.45,23.54,336000.0,23.46,23.54,23.45,23.54,336000.0
2009-04-30 11:50:00,23.53,23.55,23.45,23.51,335000.0,23.53,23.55,23.45,23.51,335000.0
2009-04-30 12:00:00,23.49,23.53,23.37,23.49,326000.0,23.49,23.53,23.37,23.49,326000.0
2009-04-30 12:10:00,23.49,23.58,23.48,23.56,308000.0,23.49,23.58,23.48,23.56,308000.0
2009-04-30 12:20:00,23.56,23.59,23.55,23.56,198000.0,23.56,23.59,23.55,23.56,198000.0
2009-04-30 12:30:00,23.57,23.58,23.46,23.49,439000.0,23.57,23.58,23.46,23.49,439000.0
2009-04-30 12:40:00,23.48,23.5,23.24,23.24,482000.0,23.48,23.5,23.24,23.24,482000.0
2009-04-30 12:50:00,23.23,23.3,23.21,23.29,422000.0,23.23,23.3,23.21,23.29,422000.0
2009-04-30 13:00:00,23.3,23.35,23.28,23.29,193000.0,23.3,23.35,23.28,23.29,193000.0
2009-04-30 13:10:00,23.28,23.28,23.2,23.21,235000.0,23.28,23.28,23.2,23.21,235000.0
2009-04-30 13:20:00,23.23,23.23,23.13,23.17,428000.0,23.23,23.23,23.13,23.17,428000.0
2009-04-30 13:30:00,23.16,23.27,23.15,23.16,262000.0,23.16,23.27,23.15,23.16,262000.0
2009-04-30 13:40:00,23.15,23.25,23.14,23.23,201000.0,23.15,23.25,23.14,23.23,201000.0
2009-04-30 13:50:00,23.23,23.27,23.17,23.27,144000.0,23.23,23.27,23.17,23.27,144000.0
2009-04-30 14:00:00,23.26,23.28,23.21,23.25,113000.0,23.26,23.28,23.21,23.25,113000.0
2009-04-30 14:10:00,23.25,23.3,23.16,23.3,259000.0,23.25,23.3,23.16,23.3,259000.0
2009-04-30 14:20:00,23.3,23.46,23.3,23.45,579000.0,23.3,23.46,23.3,23.45,579000.0
2009-04-30 14:30:00,23.44,23.49,23.4,23.49,562000.0,23.44,23.49,23.4,23.49,562000.0
2009-04-30 14:40:00,23.49,23.5,23.32,23.39,253000.0,23.49,23.5,23.32,23.39,253000.0
2009-04-30 14:50:00,23.39,23.47,23.37,23.42,259000.0,23.39,23.47,23.37,23.42,259000.0
2009-04-30 15:00:00,23.43,23.43,23.17,23.23,523000.0,23.43,23.43,23.17,23.23,523000.0
2009-04-30 15:10:00,23.21,23.28,23.1,23.14,419000.0,23.21,23.28,23.1,23.14,419000.0
2009-04-30 15:20:00,23.13,23.25,23.13,23.25,317000.0,23.13,23.25,23.13,23.25,317000.0
2009-04-30 15:30:00,23.25,23.29,23.22,23.24,372000.0,23.25,23.29,23.22,23.24,372000.0
2009-04-30 15:40:00,23.26,23.27,23.13,23.25,530000.0,23.26,23.27,23.13,23.25,530000.0
2009-04-30 15:50:00,23.26,23.35,23.21,23.29,1245000.0,23.26,23.35,23.21,23.29,1245000.0
2009-05-01 09:30:00,23.39,23.64,23.15,23.45,725000.0,23.39,23.64,23.15,23.45,725000.0
2009-05-01 09:40:00,23.5,23.53,23.21,23.33,380000.0,23.5,23.53,23.21,23.33,380000.0
2009-05-01 09:50:00,23.3,23.35,23.09,23.29,546000.0,23.3,23.35,23.09,23.29,546000.0
2009-05-01 10:00:00,23.29,23.44,23.21,23.3,429000.0,23.29,23.44,23.21,23.3,429000.0
2009-05-01 10:10:00,23.31,23.32,23.16,23.18,478000.0,23.31,23.32,23.16,23.18,478000.0
2009-05-01 10:20:00,23.18,23.29,23.18,23.29,359000.0,23.18,23.29,23.18,23.29,359000.0
2009-05-01 10:30:00,23.28,23.47,23.27,23.45,335000.0,23.28,23.47,23.27,23.45,335000.0
2009-05-01 10:40:00,23.44,23.45,23.31,23.42,164000.0,23.44,23.45,23.31,23.42,164000.0
2009-05-01 10:50:00,23.4,23.44,23.36,23.36,192000.0,23.4,23.44,23.36,23.36,192000.0
2009-05-01 11:00:00,23.37,23.44,23.36,23.43,279000.0,23.37,23.44,23.36,23.43,279000.0
2009-05-01 11:10:00,23.41,23.52,23.4,23.51,264000.0,23.41,23.52,23.4,23.51,264000.0
2009-05-01 11:20:00,23.52,23.58,23.5,23.54,265000.0,23.52,23.58,23.5,23.54,265000.0
2009-05-01 11:30:00,23.52,23.59,23.52,23.54,240000.0,23.52,23.59,23.52,23.54,240000.0
2009-05-01 11:40:00,23.55,23.56,23.52,23.52,153000.0,23.55,23.56,23.52,23.52,153000.0
2009-05-01 11:50:00,23.52,23.54,23.4,23.44,299000.0,23.52,23.54,23.4,23.44,299000.0
2009-05-01 12:00:00,23.47,23.6,23.42,23.51,240000.0,23.47,23.6,23.42,23.51,240000.0
2009-05-01 12:10:00,23.5,23.62,23.48,23.57,388000.0,23.5,23.62,23.48,23.57,388000.0
2009-05-01 12:20:00,23.58,23.6,23.53,23.53,137000.0,23.58,23.6,23.53,23.53,137000.0
2009-05-01 12:30:00,23.54,23.59,23.53,23.58,85000.0,23.54,23.59,23.53,23.58,85000.0
2009-05-01 12:40:00,23.59,23.6,23.52,23.57,136000.0,23.59,23.6,23.52,23.57,136000.0
2009-05-01 12:50:00,23.57,23.72,23.57,23.7,487000.0,23.57,23.72,23.57,23.7,487000.0
2009-05-01 13:00:00,23.68,23.72,23.6,23.69,290000.0,23.68,23.72,23.6,23.69,290000.0
2009-05-01 13:10:00,23.69,23.75,23.68,23.72,178000.0,23.69,23.75,23.68,23.72,178000.0
2009-05-01 13:20:00,23.72,23.8,23.69,23.79,415000.0,23.72,23.8,23.69,23.79,415000.0
2009-05-01 13:30:00,23.79,23.82,23.73,23.75,252000.0,23.79,23.82,23.73,23.75,252000.0
2009-05-01 13:40:00,23.75,23.81,23.73,23.76,274000.0,23.75,23.81,23.73,23.76,274000.0
2009-05-01 13:50:00,23.75,23.76,23.66,23.67,245000.0,23.75,23.76,23.66,23.67,245000.0
2009-05-01 14:00:00,23.68,23.76,23.64,23.75,259000.0,23.68,23.76,23.64,23.75,259000.0
2009-05-01 14:10:00,23.77,23.77,23.65,23.65,130000.0,23.77,23.77,23.65,23.65,130000.0
2009-05-01 14:20:00,23.65,23.7,23.6,23.6,334000.0,23.65,23.7,23.6,23.6,334000.0
2009-05-01 14:30:00,23.6,23.66,23.57,23.65,150000.0,23.6,23.66,23.57,23.65,150000.0
2009-05-01 14:40:00,23.63,23.64,23.58,23.61,134000.0,23.63,23.64,23.58,23.61,134000.0
2009-05-01 14:50:00,23.62,23.62,23.43,23.44,404000.0,23.62,23.62,23.43,23.44,404000.0
2009-05-01 15:00:00,23.43,23.49,23.41,23.41,453000.0,23.43,23.49,23.41,23.41,453000.0
2009-05-01 15:10:00,23.43,23.48,23.38,23.42,415000.0,23.43,23.48,23.38,23.42,415000.0
2009-05-01 15:20:00,23.41,23.46,23.4,23.45,210000.0,23.41,23.46,23.4,23.45,210000.0
2009-05-01 15:30:00,23.45,23.5,23.4,23.47,389000.0,23.45,23.5,23.4,23.47,389000.0
2009-05-01 15:40:00,23.47,23.53,23.43,23.45,520000.0,23.47,23.53,23.43,23.45,520000.0
2009-05-01 15:50:00,23.45,23.59,23.42,23.56,815000.0,23.45,23.59,23.42,23.56,815000.0
2009-05-04 09:30:00,23.82,24.0,23.66,23.96,1280000.0,23.82,24.0,23.66,23.96,1280000.0
2009-05-04 09:40:00,23.97,24.33,23.96,24.25,1876000.0,23.97,24.33,23.96,24.25,1876000.0
2009-05-04 09:50:00,24.23,24.44,24.19,24.41,1298000.0,24.23,24.44,24.19,24.41,1298000.0
2009-05-04 10:00:00,24.41,24.49,24.26,24.27,1068000.0,24.41,24.49,24.26,24.27,1068000.0
2009-05-04 10:10:00,24.29,24.39,24.26,24.38,633000.0,24.29,24.39,24.26,24.38,633000.0
2009-05-04 10:20:00,24.39,24.6,24.38,24.54,1274000.0,24.39,24.6,24.38,24.54,1274000.0
2009-05-04 10:30:00,24.52,24.68,24.45,24.68,780000.0,24.52,24.68,24.45,24.68,780000.0
2009-05-04 10:40:00,24.6,24.62,24.41,24.48,719000.0,24.6,24.62,24.41,24.48,719000.0
2009-05-04 10:50:00,24.49,24.52,24.31,24.38,1087000.0,24.49,24.52,24.31,24.38,1087000.0
2009-05-04 11:00:00,24.38,24.55,24.36,24.49,449000.0,24.38,24.55,24.36,24.49,449000.0
2009-05-04 11:10:00,24.48,24.48,24.23,24.27,683000.0,24.48,24.48,24.23,24.27,683000.0
2009-05-04 11:20:00,24.28,24.38,24.27,24.36,170000.0,24.28,24.38,24.27,24.36,170000.0
2009-05-04 11:30:00,24.37,24.51,24.33,24.5,272000.0,24.37,24.51,24.33,24.5,272000.0
2009-05-04 11:40:00,24.5,24.6,24.42,24.56,589000.0,24.5,24.6,24.42,24.56,589000.0
2009-05-04 11:50:00,24.57,24.62,24.5,24.62,396000.0,24.57,24.62,24.5,24.62,396000.0
2009-05-04 12:00:00,24.61,24.67,24.59,24.61,364000.0,24.61,24.67,24.59,24.61,364000.0
2009-05-04 12:10:00,24.62,24.63,24.55,24.58,379000.0,24.62,24.63,24.55,24.58,379000.0
2009-05-04 12:20:00,24.59,24.65,24.48,24.54,481000.0,24.59,24.65,24.48,24.54,481000.0
2009-05-04 12:30:00,24.52,24.55,24.46,24.52,202000.0,24.52,24.55,24.46,24.52,202000.0
2009-05-04 12:40:00,24.54,24.61,24.49,24.59,294000.0,24.54,24.61,24.49,24.59,294000.0
2009-05-04 12:50:00,24.59,24.62,24.56,24.59,195000.0,24.59,24.62,24.56,24.59,195000.0
2009-05-04 13:00:00,24.58,24.64,24.58,24.61,155000.0,24.58,24.64,24.58,24.61,155000.0
2009-05-04 13:10:00,24.6,24.65,24.59,24.59,306000.0,24.6,24.65,24.59,24.59,306000.0
2009-05-04 13:20:00,24.6,24.68,24.59,24.66,230000.0,24.6,24.68,24.59,24.66,230000.0
2009-05-04 13:30:00,24.66,24.69,24.58,24.62,327000.0,24.66,24.69,24.58,24.62,327000.0
2009-05-04 13:40:00,24.61,24.66,24.6,24.62,133000.0,24.61,24.66,24.6,24.62,133000.0
2009-05-04 13:50:00,24.61,24.68,24.61,24.67,234000.0,24.61,24.68,24.61,24.67,234000.0
2009-05-04 14:00:00,24.67,24.7,24.63,24.65,457000.0,24.67,24.7,24.63,24.65,457000.0
2009-05-04 14:10:00,24.65,24.7,24.64,24.69,340000.0,24.65,24.7,24.64,24.69,340000.0
2009-05-04 14:20:00,24.69,24.72,24.57,24.64,438000.0,24.69,24.72,24.57,24.64,438000.0
2009-05-04 14:30:00,24.63,24.7,24.62,24.65,187000.0,24.63,24.7,24.62,24.65,187000.0
2009-05-04 14:40:00,24.63,24.75,24.63,24.73,242000.0,24.63,24.75,24.63,24.73,242000.0
2009-05-04 14:50:00,24.74,24.74,24.62,24.65,324000.0,24.74,24.74,24.62,24.65,324000.0
2009-05-04 15:00:00,24.64,24.7,24.61,24.7,300000.0,24.64,24.7,24.61,24.7,300000.0
2009-05-04 15:10:00,24.7,24.77,24.64,24.7,514000.0,24.7,24.77,24.64,24.7,514000.0
2009-05-04 15:20:00,24.7,24.7,24.62,24.64,242000.0,24.7,24.7,24.62,24.64,242000.0
2009-05-04 15:30:00,24.65,24.73,24.63,24.69,341000.0,24.65,24.73,24.63,24.69,341000.0
2009-05-04 15:40:00,24.69,24.74,24.64,24.71,545000.0,24.69,24.74,24.64,24.71,545000.0
2009-05-04 15:50:00,24.72,24.82,24.71,24.82,1259000.0,24.72,24.82,24.71,24.82,1259000.0
2009-05-05 09:30:00,24.73,24.8,24.42,24.52,1505000.0,24.73,24.8,24.42,24.52,1505000.0
2009-05-05 09:40:00,24.53,24.61,24.33,24.38,1418000.0,24.53,24.61,24.33,24.38,1418000.0
2009-05-05 09:50:00,24.38,24.53,24.27,24.53,1017000.0,24.38,24.53,24.27,24.53,1017000.0
2009-05-05 10:00:00,24.52,24.65,24.45,24.5,939000.0,24.52,24.65,24.45,24.5,939000.0
2009-05-05 10:10:00,24.51,24.75,24.5,24.72,585000.0,24.51,24.75,24.5,24.72,585000.0
2009-05-05 10:20:00,24.75,24.75,24.55,24.58,536000.0,24.75,24.75,24.55,24.58,536000.0
2009-05-05 10:30:00,24.58,24.68,24.43,24.58,468000.0,24.58,24.68,24.43,24.58,468000.0
2009-05-05 10:40:00,24.6,24.65,24.46,24.47,439000.0,24.6,24.65,24.46,24.47,439000.0
2009-05-05 10:50:00,24.49,24.54,24.38,24.46,527000.0,24.49,24.54,24.38,24.46,527000.0
2009-05-05 11:00:00,24.48,24.53,24.43,24.51,301000.0,24.48,24.53,24.43,24.51,301000.0
2009-05-05 11:10:00,24.52,24.57,24.5,24.54,182000.0,24.52,24.57,24.5,24.54,182000.0
2009-05-05 11:20:00,24.54,24.59,24.54,24.59,171000.0,24.54,24.59,24.54,24.59,171000.0
2009-05-05 11:30:00,24.59,24.75,24.58,24.72,302000.0,24.59,24.75,24.58,24.72,302000.0
2009-05-05 11:40:00,24.74,24.78,24.69,24.74,338000.0,24.74,24.78,24.69,24.74,338000.0
2009-05-05 11:50:00,24.73,24.92,24.71,24.9,590000.0,24.73,24.92,24.71,24.9,590000.0
2009-05-05 12:00:00,24.9,24.96,24.88,24.94,350000.0,24.9,24.96,24.88,24.94,350000.0
2009-05-05 12:10:00,24.93,24.95,24.89,24.92,232000.0,24.93,24.95,24.89,24.92,232000.0
2009-05-05 12:20:00,24.92,24.94,24.89,24.9,170000.0,24.92,24.94,24.89,24.9,170000.0
2009-05-05 12:30:00,24.9,24.93,24.75,24.75,524000.0,24.9,24.93,24.75,24.75,524000.0
2009-05-05 12:40:00,24.76,24.78,24.65,24.73,227000.0,24.76,24.78,24.65,24.73,227000.0
2009-05-05 12:50:00,24.74,24.74,24.68,24.69,124000.0,24.74,24.74,24.68,24.69,124000.0
2009-05-05 13:00:00,24.67,24.8,24.64,24.78,177000.0,24.67,24.8,24.64,24.78,177000.0
2009-05-05 13:10:00,24.8,24.8,24.7,24.72,94000.0,24.8,24.8,24.7,24.72,94000.0
2009-05-05 13:20:00,24.72,24.74,24.64,24.65,56000.0,24.72,24.74,24.64,24.65,56000.0
2009-05-05 13:30:00,24.65,24.71,24.61,24.71,194000.0,24.65,24.71,24.61,24.71,194000.0
2009-05-05 13:40:00,24.72,24.72,24.64,24.69,76000.0,24.72,24.72,24.64,24.69,76000.0
2009-05-05 13:50:00,24.69,24.73,24.69,24.72,80000.0,24.69,24.73,24.69,24.72,80000.0
2009-05-05 14:00:00,24.71,24.73,24.69,24.72,120000.0,24.71,24.73,24.69,24.72,120000.0
2009-05-05 14:10:00,24.72,24.78,24.72,24.75,122000.0,24.72,24.78,24.72,24.75,122000.0
2009-05-05 14:20:00,24.74,24.76,24.58,24.61,311000.0,24.74,24.76,24.58,24.61,311000.0
2009-05-05 14:30:00,24.61,24.68,24.6,24.65,140000.0,24.61,24.68,24.6,24.65,140000.0
2009-05-05 14:40:00,24.63,24.69,24.59,24.67,178000.0,24.63,24.69,24.59,24.67,178000.0
2009-05-05 14:50:00,24.67,24.82,24.66,24.76,260000.0,24.67,24.82,24.66,24.76,260000.0
2009-05-05 15:00:00,24.75,24.89,24.73,24.83,245000.0,24.75,24.89,24.73,24.83,245000.0
2009-05-05 15:10:00,24.82,24.84,24.75,24.77,246000.0,24.82,24.84,24.75,24.77,246000.0
2009-05-05 15:20:00,24.77,24.77,24.67,24.71,296000.0,24.77,24.77,24.67,24.71,296000.0
2009-05-05 15:30:00,24.72,24.85,24.7,24.78,235000.0,24.72,24.85,24.7,24.78,235000.0
2009-05-05 15:40:00,24.8,24.89,24.8,24.85,462000.0,24.8,24.89,24.8,24.85,462000.0
2009-05-05 15:50:00,24.85,24.98,24.82,24.98,948000.0,24.85,24.98,24.82,24.98,948000.0
2009-05-06 09:30:00,25.16,25.4,25.09,25.11,1272000.0,25.16,25.4,25.09,25.11,1272000.0
2009-05-06 09:40:00,25.12,25.39,25.08,25.36,667000.0,25.12,25.39,25.08,25.36,667000.0
2009-05-06 09:50:00,25.34,25.57,25.32,25.48,916000.0,25.34,25.57,25.32,25.48,916000.0
2009-05-06 10:00:00,25.48,25.49,24.99,25.1,1795000.0,25.48,25.49,24.99,25.1,1795000.0
2009-05-06 10:10:00,25.1,25.16,24.99,25.0,658000.0,25.1,25.16,24.99,25.0,658000.0
2009-05-06 10:20:00,25.01,25.05,24.81,24.88,1406000.0,25.01,25.05,24.81,24.88,1406000.0
2009-05-06 10:30:00,24.89,25.1,24.78,25.09,920000.0,24.89,25.1,24.78,25.09,920000.0
2009-05-06 10:40:00,25.09,25.14,24.91,24.98,604000.0,25.09,25.14,24.91,24.98,604000.0
2009-05-06 10:50:00,24.98,25.19,24.96,25.13,570000.0,24.98,25.19,24.96,25.13,570000.0
2009-05-06 11:00:00,25.13,25.17,25.0,25.02,295000.0,25.13,25.17,25.0,25.02,295000.0
2009-05-06 11:10:00,25.02,25.05,24.94,24.97,474000.0,25.02,25.05,24.94,24.97,474000.0
2009-05-06 11:20:00,24.97,24.98,24.87,24.94,343000.0,24.97,24.98,24.87,24.94,343000.0
2009-05-06 11:30:00,24.95,25.03,24.84,24.97,419000.0,24.95,25.03,24.84,24.97,419000.0
2009-05-06 11:40:00,24.96,24.98,24.9,24.9,223000.0,24.96,24.98,24.9,24.9,223000.0
2009-05-06 11:50:00,24.89,25.07,24.85,25.04,509000.0,24.89,25.07,24.85,25.04,509000.0
2009-05-06 12:00:00,25.07,25.16,25.0,25.08,450000.0,25.07,25.16,25.0,25.08,450000.0
2009-05-06 12:10:00,25.08,25.18,25.08,25.15,398000.0,25.08,25.18,25.08,25.15,398000.0
2009-05-06 12:20:00,25.13,25.18,25.12,25.18,228000.0,25.13,25.18,25.12,25.18,228000.0
2009-05-06 12:30:00,25.18,25.22,25.15,25.18,326000.0,25.18,25.22,25.15,25.18,326000.0
2009-05-06 12:40:00,25.19,25.29,25.18,25.28,275000.0,25.19,25.29,25.18,25.28,275000.0
2009-05-06 12:50:00,25.26,25.34,25.25,25.31,604000.0,25.26,25.34,25.25,25.31,604000.0
2009-05-06 13:00:00,25.29,25.29,25.18,25.2,474000.0,25.29,25.29,25.18,25.2,474000.0
2009-05-06 13:10:00,25.2,25.3,25.2,25.29,319000.0,25.2,25.3,25.2,25.29,319000.0
2009-05-06 13:20:00,25.3,25.43,25.3,25.38,656000.0,25.3,25.43,25.3,25.38,656000.0
2009-05-06 13:30:00,25.36,25.43,25.32,25.37,399000.0,25.36,25.43,25.32,25.37,399000.0
2009-05-06 13:40:00,25.39,25.44,25.34,25.44,343000.0,25.39,25.44,25.34,25.44,343000.0
2009-05-06 13:50:00,25.45,25.52,25.4,25.48,768000.0,25.45,25.52,25.4,25.48,768000.0
2009-05-06 14:00:00,25.5,25.52,25.39,25.45,342000.0,25.5,25.52,25.39,25.45,342000.0
2009-05-06 14:10:00,25.45,25.46,25.37,25.4,224000.0,25.45,25.46,25.37,25.4,224000.0
2009-05-06 14:20:00,25.44,25.66,25.42,25.66,658000.0,25.44,25.66,25.42,25.66,658000.0
2009-05-06 14:30:00,25.66,25.7,25.56,25.56,681000.0,25.66,25.7,25.56,25.56,681000.0
2009-05-06 14:40:00,25.55,25.64,25.5,25.63,336000.0,25.55,25.64,25.5,25.63,336000.0
2009-05-06 14:50:00,25.63,25.63,25.52,25.59,334000.0,25.63,25.63,25.52,25.59,334000.0
2009-05-06 15:00:00,25.57,25.6,25.48,25.55,465000.0,25.57,25.6,25.48,25.55,465000.0
2009-05-06 15:10:00,25.55,25.55,25.45,25.47,516000.0,25.55,25.55,25.45,25.47,516000.0
2009-05-06 15:20:00,25.47,25.49,25.32,25.38,686000.0,25.47,25.49,25.32,25.38,686000.0
2009-05-06 15:30:00,25.37,25.41,25.29,25.34,461000.0,25.37,25.41,25.29,25.34,461000.0
2009-05-06 15:40:00,25.35,25.47,25.34,25.44,562000.0,25.35,25.47,25.34,25.44,562000.0
2009-05-06 15:50:00,25.44,25.6,25.4,25.58,1346000.0,25.44,25.6,25.4,25.58,1346000.0
2009-05-07 09:30:00,25.75,25.8,25.05,25.29,1773000.0,25.75,25.8,25.05,25.29,1773000.0
2009-05-07 09:40:00,25.29,25.48,25.13,25.31,1024000.0,25.29,25.48,25.13,25.31,1024000.0
2009-05-07 09:50:00,25.33,25.38,25.17,25.17,851000.0,25.33,25.38,25.17,25.17,851000.0
2009-05-07 10:00:00,25.21,25.23,24.88,25.0,1263000.0,25.21,25.23,24.88,25.0,1263000.0
2009-05-07 10:10:00,25.0,25.2,24.85,25.17,1049000.0,25.0,25.2,24.85,25.17,1049000.0
2009-05-07 10:20:00,25.14,25.16,24.85,24.92,566000.0,25.14,25.16,24.85,24.92,566000.0
2009-05-07 10:30:00,24.92,25.02,24.86,25.0,794000.0,24.92,25.02,24.86,25.0,794000.0
2009-05-07 10:40:00,24.99,25.07,24.86,25.06,433000.0,24.99,25.07,24.86,25.06,433000.0
2009-05-07 10:50:00,25.05,25.09,24.96,24.99,485000.0,25.05,25.09,24.96,24.99,485000.0
2009-05-07 11:00:00,24.98,24.99,24.9,24.91,409000.0,24.98,24.99,24.9,24.91,409000.0
2009-05-07 11:10:00,24.94,24.99,24.87,24.95,477000.0,24.94,24.99,24.87,24.95,477000.0
2009-05-07 11:20:00,24.96,24.96,24.81,24.95,565000.0,24.96,24.96,24.81,24.95,565000.0
2009-05-07 11:30:00,24.95,25.01,24.87,25.0,535000.0,24.95,25.01,24.87,25.0,535000.0
2009-05-07 11:40:00,24.99,24.99,24.74,24.76,680000.0,24.99,24.99,24.74,24.76,680000.0
2009-05-07 11:50:00,24.75,24.89,24.72,24.88,440000.0,24.75,24.89,24.72,24.88,440000.0
2009-05-07 12:00:00,24.89,24.98,24.87,24.95,407000.0,24.89,24.98,24.87,24.95,407000.0
2009-05-07 12:10:00,24.95,24.99,24.92,24.96,448000.0,24.95,24.99,24.92,24.96,448000.0
2009-05-07 12:20:00,24.97,25.02,24.93,24.96,445000.0,24.97,25.02,24.93,24.96,445000.0
2009-05-07 12:30:00,24.96,25.0,24.93,24.95,184000.0,24.96,25.0,24.93,24.95,184000.0
2009-05-07 12:40:00,24.95,25.01,24.89,24.91,379000.0,24.95,25.01,24.89,24.91,379000.0
2009-05-07 12:50:00,24.91,24.92,24.85,24.88,275000.0,24.91,24.92,24.85,24.88,275000.0
2009-05-07 13:00:00,24.88,24.89,24.78,24.86,325000.0,24.88,24.89,24.78,24.86,325000.0
2009-05-07 13:10:00,24.86,24.88,24.8,24.82,255000.0,24.86,24.88,24.8,24.82,255000.0
2009-05-07 13:20:00,24.82,24.83,24.67,24.69,261000.0,24.82,24.83,24.67,24.69,261000.0
2009-05-07 13:30:00,24.67,24.71,24.6,24.62,529000.0,24.67,24.71,24.6,24.62,529000.0
2009-05-07 13:40:00,24.61,24.64,24.45,24.45,861000.0,24.61,24.64,24.45,24.45,861000.0
2009-05-07 13:50:00,24.45,24.59,24.4,24.56,545000.0,24.45,24.59,24.4,24.56,545000.0
2009-05-07 14:00:00,24.56,24.6,24.5,24.56,444000.0,24.56,24.6,24.5,24.56,444000.0
2009-05-07 14:10:00,24.56,24.57,24.45,24.51,396000.0,24.56,24.57,24.45,24.51,396000.0
2009-05-07 14:20:00,24.5,24.6,24.49,24.6,244000.0,24.5,24.6,24.49,24.6,244000.0
2009-05-07 14:30:00,24.6,24.6,24.32,24.38,534000.0,24.6,24.6,24.32,24.38,534000.0
2009-05-07 14:40:00,24.37,24.46,24.32,24.45,713000.0,24.37,24.46,24.32,24.45,713000.0
2009-05-07 14:50:00,24.45,24.49,24.32,24.37,630000.0,24.45,24.49,24.32,24.37,630000.0
2009-05-07 15:00:00,24.37,24.54,24.36,24.43,874000.0,24.37,24.54,24.36,24.43,874000.0
2009-05-07 15:10:00,24.44,24.49,24.35,24.47,321000.0,24.44,24.49,24.35,24.47,321000.0
2009-05-07 15:20:00,24.46,24.54,24.38,24.5,379000.0,24.46,24.54,24.38,24.5,379000.0
2009-05-07 15:30:00,24.48,24.51,24.3,24.46,663000.0,24.48,24.51,24.3,24.46,663000.0
2009-05-07 15:40:00,24.46,24.58,24.43,24.57,650000.0,24.46,24.58,24.43,24.57,650000.0
2009-05-07 15:50:00,24.58,24.73,24.49,24.66,1181000.0,24.58,24.73,24.49,24.66,1181000.0
2009-05-08 09:30:00,24.96,25.2,24.73,24.85,1702000.0,24.96,25.2,24.73,24.85,1702000.0
2009-05-08 09:40:00,24.88,25.15,24.87,25.02,1181000.0,24.88,25.15,24.87,25.02,1181000.0
2009-05-08 09:50:00,25.02,25.03,24.65,24.87,1133000.0,25.02,25.03,24.65,24.87,1133000.0
2009-05-08 10:00:00,24.87,24.88,24.35,24.35,1416000.0,24.87,24.88,24.35,24.35,1416000.0
2009-05-08 10:10:00,24.35,24.4,23.76,23.94,2240000.0,24.35,24.4,23.76,23.94,2240000.0
2009-05-08 10:20:00,23.94,24.24,23.85,24.2,882000.0,23.94,24.24,23.85,24.2,882000.0
2009-05-08 10:30:00,24.21,24.26,24.08,24.12,589000.0,24.21,24.26,24.08,24.12,589000.0
2009-05-08 10:40:00,24.12,24.17,23.84,23.94,734000.0,24.12,24.17,23.84,23.94,734000.0
2009-05-08 10:50:00,23.92,24.02,23.82,23.95,762000.0,23.92,24.02,23.82,23.95,762000.0
2009-05-08 11:00:00,23.93,24.22,23.93,24.2,599000.0,23.93,24.22,23.93,24.2,599000.0
2009-05-08 11:10:00,24.2,24.21,24.06,24.18,242000.0,24.2,24.21,24.06,24.18,242000.0
2009-05-08 11:20:00,24.18,24.19,24.03,24.09,246000.0,24.18,24.19,24.03,24.09,246000.0
2009-05-08 11:30:00,24.09,24.2,24.06,24.19,419000.0,24.09,24.2,24.06,24.19,419000.0
2009-05-08 11:40:00,24.19,24.34,24.17,24.34,496000.0,24.19,24.34,24.17,24.34,496000.0
2009-05-08 11:50:00,24.33,24.4,24.15,24.19,409000.0,24.33,24.4,24.15,24.19,409000.0
2009-05-08 12:00:00,24.23,24.27,24.14,24.14,280000.0,24.23,24.27,24.14,24.14,280000.0
2009-05-08 12:10:00,24.13,24.43,24.11,24.4,608000.0,24.13,24.43,24.11,24.4,608000.0
2009-05-08 12:20:00,24.45,24.46,24.33,24.35,197000.0,24.45,24.46,24.33,24.35,197000.0
2009-05-08 12:30:00,24.35,24.39,24.33,24.39,100000.0,24.35,24.39,24.33,24.39,100000.0
2009-05-08 12:40:00,24.41,24.59,24.4,24.47,376000.0,24.41,24.59,24.4,24.47,376000.0
2009-05-08 12:50:00,24.47,24.52,24.35,24.5,234000.0,24.47,24.52,24.35,24.5,234000.0
2009-05-08 13:00:00,24.5,24.54,24.36,24.42,116000.0,24.5,24.54,24.36,24.42,116000.0
2009-05-08 13:10:00,24.42,24.43,24.29,24.4,223000.0,24.42,24.43,24.29,24.4,223000.0
2009-05-08 13:20:00,24.4,24.4,24.31,24.38,189000.0,24.4,24.4,24.31,24.38,189000.0
2009-05-08 13:30:00,24.38,24.4,24.3,24.37,157000.0,24.38,24.4,24.3,24.37,157000.0
2009-05-08 13:40:00,24.39,24.56,24.38,24.44,380000.0,24.39,24.56,24.38,24.44,380000.0
2009-05-08 13:50:00,24.44,24.47,24.35,24.44,178000.0,24.44,24.47,24.35,24.44,178000.0
2009-05-08 14:00:00,24.43,24.6,24.42,24.52,306000.0,24.43,24.6,24.42,24.52,306000.0
2009-05-08 14:10:00,24.52,24.6,24.51,24.57,179000.0,24.52,24.6,24.51,24.57,179000.0
2009-05-08 14:20:00,24.57,24.67,24.55,24.6,359000.0,24.57,24.67,24.55,24.6,359000.0
2009-05-08 14:30:00,24.6,24.66,24.6,24.64,234000.0,24.6,24.66,24.6,24.64,234000.0
2009-05-08 14:40:00,24.65,24.79,24.64,24.76,642000.0,24.65,24.79,24.64,24.76,642000.0
2009-05-08 14:50:00,24.76,24.9,24.73,24.85,661000.0,24.76,24.9,24.73,24.85,661000.0
2009-05-08 15:00:00,24.86,24.97,24.66,24.74,904000.0,24.86,24.97,24.66,24.74,904000.0
2009-05-08 15:10:00,24.74,24.75,24.55,24.62,702000.0,24.74,24.75,24.55,24.62,702000.0
2009-05-08 15:20:00,24.62,24.73,24.61,24.66,231000.0,24.62,24.73,24.61,24.66,231000.0
2009-05-08 15:30:00,24.66,24.71,24.5,24.51,488000.0,24.66,24.71,24.5,24.51,488000.0
2009-05-08 15:40:00,24.5,24.66,24.5,24.62,422000.0,24.5,24.66,24.5,24.62,422000.0
2009-05-08 15:50:00,24.64,24.67,24.5,24.59,958000.0,24.64,24.67,24.5,24.59,958000.0
2009-05-11 09:30:00,24.11,24.15,23.7,23.79,1297000.0,24.11,24.15,23.7,23.79,1297000.0
2009-05-11 09:40:00,23.83,24.0,23.7,23.81,708000.0,23.83,24.0,23.7,23.81,708000.0
2009-05-11 09:50:00,23.81,24.1,23.81,24.07,896000.0,23.81,24.1,23.81,24.07,896000.0
2009-05-11 10:00:00,24.06,24.42,24.02,24.24,1105000.0,24.06,24.42,24.02,24.24,1105000.0
2009-05-11 10:10:00,24.24,24.35,24.14,24.35,765000.0,24.24,24.35,24.14,24.35,765000.0
2009-05-11 10:20:00,24.35,24.48,24.23,24.26,665000.0,24.35,24.48,24.23,24.26,665000.0
2009-05-11 10:30:00,24.24,24.37,24.08,24.26,855000.0,24.24,24.37,24.08,24.26,855000.0
2009-05-11 10:40:00,24.26,24.37,24.26,24.34,487000.0,24.26,24.37,24.26,24.34,487000.0
2009-05-11 10:50:00,24.33,24.34,24.22,24.22,344000.0,24.33,24.34,24.22,24.22,344000.0
2009-05-11 11:00:00,24.22,24.41,24.22,24.34,527000.0,24.22,24.41,24.22,24.34,527000.0
2009-05-11 11:10:00,24.34,24.46,24.31,24.41,259000.0,24.34,24.46,24.31,24.41,259000.0
2009-05-11 11:20:00,24.42,24.43,24.24,24.25,420000.0,24.42,24.43,24.24,24.25,420000.0
2009-05-11 11:30:00,24.25,24.31,24.17,24.19,343000.0,24.25,24.31,24.17,24.19,343000.0
2009-05-11 11:40:00,24.19,24.33,24.15,24.29,282000.0,24.19,24.33,24.15,24.29,282000.0
2009-05-11 11:50:00,24.29,24.3,24.2,24.23,193000.0,24.29,24.3,24.2,24.23,193000.0
2009-05-11 12:00:00,24.21,24.33,24.2,24.3,183000.0,24.21,24.33,24.2,24.3,183000.0
2009-05-11 12:10:00,24.28,24.32,24.24,24.28,225000.0,24.28,24.32,24.24,24.28,225000.0
2009-05-11 12:20:00,24.29,24.3,24.25,24.26,141000.0,24.29,24.3,24.25,24.26,141000.0
2009-05-11 12:30:00,24.26,24.26,24.23,24.25,117000.0,24.26,24.26,24.23,24.25,117000.0
2009-05-11 12:40:00,24.25,24.3,24.24,24.3,105000.0,24.25,24.3,24.24,24.3,105000.0
2009-05-11 12:50:00,24.29,24.3,24.23,24.25,144000.0,24.29,24.3,24.23,24.25,144000.0
2009-05-11 13:00:00,24.25,24.28,24.21,24.27,214000.0,24.25,24.28,24.21,24.27,214000.0
2009-05-11 13:10:00,24.27,24.29,24.26,24.27,209000.0,24.27,24.29,24.26,24.27,209000.0
2009-05-11 13:20:00,24.27,24.29,24.23,24.27,161000.0,24.27,24.29,24.23,24.27,161000.0
2009-05-11 13:30:00,24.25,24.32,24.19,24.31,330000.0,24.25,24.32,24.19,24.31,330000.0
2009-05-11 13:40:00,24.32,24.37,24.26,24.37,181000.0,24.32,24.37,24.26,24.37,181000.0
2009-05-11 13:50:00,24.35,24.41,24.31,24.34,338000.0,24.35,24.41,24.31,24.34,338000.0
2009-05-11 14:00:00,24.34,24.34,24.28,24.33,203000.0,24.34,24.34,24.28,24.33,203000.0
2009-05-11 14:10:00,24.32,24.34,24.28,24.3,178000.0,24.32,24.34,24.28,24.3,178000.0
2009-05-11 14:20:00,24.3,24.32,24.27,24.31,275000.0,24.3,24.32,24.27,24.31,275000.0
2009-05-11 14:30:00,24.3,24.34,24.26,24.27,206000.0,24.3,24.34,24.26,24.27,206000.0
2009-05-11 14:40:00,24.27,24.35,24.27,24.34,184000.0,24.27,24.35,24.27,24.34,184000.0
2009-05-11 14:50:00,24.33,24.35,24.19,24.31,200000.0,24.33,24.35,24.19,24.31,200000.0
2009-05-11 15:00:00,24.3,24.3,24.22,24.25,206000.0,24.3,24.3,24.22,24.25,206000.0
2009-05-11 15:10:00,24.25,24.26,24.21,24.24,207000.0,24.25,24.26,24.21,24.24,207000.0
2009-05-11 15:20:00,24.24,24.24,24.04,24.05,558000.0,24.24,24.24,24.04,24.05,558000.0
2009-05-11 15:30:00,24.04,24.09,24.02,24.07,301000.0,24.04,24.09,24.02,24.07,301000.0
2009-05-11 15:40:00,24.07,24.1,23.98,24.02,810000.0,24.07,24.1,23.98,24.02,810000.0
2009-05-11 15:50:00,24.01,24.07,23.96,23.96,912000.0,24.01,24.07,23.96,23.96,912000.0
2009-05-12 09:30:00,24.18,24.34,24.06,24.2,803000.0,24.18,24.34,24.06,24.2,803000.0
2009-05-12 09:40:00,24.2,24.3,23.91,23.94,802000.0,24.2,24.3,23.91,23.94,802000.0
2009-05-12 09:50:00,23.94,24.12,23.85,24.04,539000.0,23.94,24.12,23.85,24.04,539000.0
2009-05-12 10:00:00,24.04,24.14,23.95,24.02,332000.0,24.04,24.14,23.95,24.02,332000.0
2009-05-12 10:10:00,24.02,24.02,23.86,23.94,448000.0,24.02,24.02,23.86,23.94,448000.0
2009-05-12 10:20:00,23.91,24.08,23.91,24.06,246000.0,23.91,24.08,23.91,24.06,246000.0
2009-05-12 10:30:00,24.05,24.06,23.84,23.85,426000.0,24.05,24.06,23.84,23.85,426000.0
2009-05-12 10:40:00,23.85,23.96,23.84,23.88,330000.0,23.85,23.96,23.84,23.88,330000.0
2009-05-12 10:50:00,23.88,24.0,23.84,24.0,511000.0,23.88,24.0,23.84,24.0,511000.0
2009-05-12 11:00:00,24.0,24.07,23.94,24.04,299000.0,24.0,24.07,23.94,24.04,299000.0
2009-05-12 11:10:00,24.04,24.16,24.03,24.06,343000.0,24.04,24.16,24.03,24.06,343000.0
2009-05-12 11:20:00,24.06,24.07,23.88,23.9,467000.0,24.06,24.07,23.88,23.9,467000.0
2009-05-12 11:30:00,23.89,23.9,23.77,23.77,515000.0,23.89,23.9,23.77,23.77,515000.0
2009-05-12 11:40:00,23.77,23.84,23.76,23.78,471000.0,23.77,23.84,23.76,23.78,471000.0
2009-05-12 11:50:00,23.78,23.9,23.71,23.9,404000.0,23.78,23.9,23.71,23.9,404000.0
2009-05-12 12:00:00,23.88,23.98,23.83,23.84,248000.0,23.88,23.98,23.83,23.84,248000.0
2009-05-12 12:10:00,23.82,23.85,23.73,23.79,235000.0,23.82,23.85,23.73,23.79,235000.0
2009-05-12 12:20:00,23.79,23.82,23.72,23.75,300000.0,23.79,23.82,23.72,23.75,300000.0
2009-05-12 12:30:00,23.75,23.79,23.63,23.65,573000.0,23.75,23.79,23.63,23.65,573000.0
2009-05-12 12:40:00,23.65,23.71,23.64,23.7,275000.0,23.65,23.71,23.64,23.7,275000.0
2009-05-12 12:50:00,23.7,23.7,23.6,23.68,352000.0,23.7,23.7,23.6,23.68,352000.0
2009-05-12 13:00:00,23.65,23.78,23.63,23.74,205000.0,23.65,23.78,23.63,23.74,205000.0
2009-05-12 13:10:00,23.76,23.8,23.73,23.78,140000.0,23.76,23.8,23.73,23.78,140000.0
2009-05-12 13:20:00,23.78,23.8,23.76,23.77,160000.0,23.78,23.8,23.76,23.77,160000.0
2009-05-12 13:30:00,23.77,23.83,23.72,23.79,336000.0,23.77,23.83,23.72,23.79,336000.0
2009-05-12 13:40:00,23.79,23.84,23.75,23.79,132000.0,23.79,23.84,23.75,23.79,132000.0
2009-05-12 13:50:00,23.79,23.82,23.76,23.77,135000.0,23.79,23.82,23.76,23.77,135000.0
2009-05-12 14:00:00,23.76,23.9,23.76,23.83,148000.0,23.76,23.9,23.76,23.83,148000.0
2009-05-12 14:10:00,23.84,23.87,23.79,23.83,133000.0,23.84,23.87,23.79,23.83,133000.0
2009-05-12 14:20:00,23.81,23.87,23.81,23.86,133000.0,23.81,23.87,23.81,23.86,133000.0
2009-05-12 14:30:00,23.84,24.15,23.8,24.14,527000.0,23.84,24.15,23.8,24.14,527000.0
2009-05-12 14:40:00,24.12,24.2,24.05,24.15,409000.0,24.12,24.2,24.05,24.15,409000.0
2009-05-12 14:50:00,24.15,24.19,24.1,24.14,372000.0,24.15,24.19,24.1,24.14,372000.0
2009-05-12 15:00:00,24.11,24.32,24.1,24.29,614000.0,24.11,24.32,24.1,24.29,614000.0
2009-05-12 15:10:00,24.3,24.31,24.18,24.2,401000.0,24.3,24.31,24.18,24.2,401000.0
2009-05-12 15:20:00,24.2,24.32,24.18,24.23,341000.0,24.2,24.32,24.18,24.23,341000.0
2009-05-12 15:30:00,24.21,24.22,24.07,24.1,396000.0,24.21,24.22,24.07,24.1,396000.0
2009-05-12 15:40:00,24.1,24.13,24.04,24.06,284000.0,24.1,24.13,24.04,24.06,284000.0
2009-05-12 15:50:00,24.06,24.12,24.01,24.12,525000.0,24.06,24.12,24.01,24.12,525000.0
2009-05-13 09:30:00,23.77,24.07,23.6,23.65,1069000.0,23.77,24.07,23.6,23.65,1069000.0
2009-05-13 09:40:00,23.62,23.75,23.55,23.74,495000.0,23.62,23.75,23.55,23.74,495000.0
2009-05-13 09:50:00,23.74,23.83,23.65,23.76,417000.0,23.74,23.83,23.65,23.76,417000.0
2009-05-13 10:00:00,23.77,23.78,23.63,23.72,365000.0,23.77,23.78,23.63,23.72,365000.0
2009-05-13 10:10:00,23.72,23.82,23.68,23.77,389000.0,23.72,23.82,23.68,23.77,389000.0
2009-05-13 10:20:00,23.78,23.84,23.69,23.78,234000.0,23.78,23.84,23.69,23.78,234000.0
2009-05-13 10:30:00,23.79,23.79,23.65,23.67,217000.0,23.79,23.79,23.65,23.67,217000.0
2009-05-13 10:40:00,23.67,23.68,23.58,23.6,523000.0,23.67,23.68,23.58,23.6,523000.0
2009-05-13 10:50:00,23.6,23.73,23.57,23.64,399000.0,23.6,23.73,23.57,23.64,399000.0
2009-05-13 11:00:00,23.64,23.69,23.56,23.56,257000.0,23.64,23.69,23.56,23.56,257000.0
2009-05-13 11:10:00,23.56,23.63,23.56,23.61,164000.0,23.56,23.63,23.56,23.61,164000.0
2009-05-13 11:20:00,23.62,23.68,23.59,23.62,170000.0,23.62,23.68,23.59,23.62,170000.0
2009-05-13 11:30:00,23.63,23.63,23.52,23.54,353000.0,23.63,23.63,23.52,23.54,353000.0
2009-05-13 11:40:00,23.53,23.58,23.5,23.56,333000.0,23.53,23.58,23.5,23.56,333000.0
2009-05-13 11:50:00,23.59,23.66,23.57,23.62,359000.0,23.59,23.66,23.57,23.62,359000.0
2009-05-13 12:00:00,23.63,23.67,23.57,23.63,128000.0,23.63,23.67,23.57,23.63,128000.0
2009-05-13 12:10:00,23.63,23.72,23.63,23.71,196000.0,23.63,23.72,23.63,23.71,196000.0
2009-05-13 12:20:00,23.7,23.7,23.64,23.68,139000.0,23.7,23.7,23.64,23.68,139000.0
2009-05-13 12:30:00,23.67,23.71,23.64,23.66,120000.0,23.67,23.71,23.64,23.66,120000.0
2009-05-13 12:40:00,23.68,23.68,23.54,23.54,180000.0,23.68,23.68,23.54,23.54,180000.0
2009-05-13 12:50:00,23.56,23.58,23.45,23.5,335000.0,23.56,23.58,23.45,23.5,335000.0
2009-05-13 13:00:00,23.49,23.49,23.36,23.41,251000.0,23.49,23.49,23.36,23.41,251000.0
2009-05-13 13:10:00,23.41,23.46,23.39,23.42,273000.0,23.41,23.46,23.39,23.42,273000.0
2009-05-13 13:20:00,23.43,23.5,23.31,23.32,345000.0,23.43,23.5,23.31,23.32,345000.0
2009-05-13 13:30:00,23.33,23.39,23.26,23.39,343000.0,23.33,23.39,23.26,23.39,343000.0
2009-05-13 13:40:00,23.39,23.43,23.31,23.33,179000.0,23.39,23.43,23.31,23.33,179000.0
2009-05-13 13:50:00,23.31,23.45,23.28,23.39,533000.0,23.31,23.45,23.28,23.39,533000.0
2009-05-13 14:00:00,23.39,23.39,23.2,23.21,333000.0,23.39,23.39,23.2,23.21,333000.0
2009-05-13 14:10:00,23.21,23.23,23.1,23.11,562000.0,23.21,23.23,23.1,23.11,562000.0
2009-05-13 14:20:00,23.11,23.17,23.07,23.12,405000.0,23.11,23.17,23.07,23.12,405000.0
2009-05-13 14:30:00,23.13,23.2,23.03,23.18,409000.0,23.13,23.2,23.03,23.18,409000.0
2009-05-13 14:40:00,23.18,23.18,23.01,23.02,328000.0,23.18,23.18,23.01,23.02,328000.0
2009-05-13 14:50:00,23.02,23.17,23.0,23.12,500000.0,23.02,23.17,23.0,23.12,500000.0
2009-05-13 15:00:00,23.13,23.13,23.02,23.02,522000.0,23.13,23.13,23.02,23.02,522000.0
2009-05-13 15:10:00,23.05,23.07,23.01,23.07,369000.0,23.05,23.07,23.01,23.07,369000.0
2009-05-13 15:20:00,23.07,23.1,22.98,23.02,529000.0,23.07,23.1,22.98,23.02,529000.0
2009-05-13 15:30:00,23.03,23.19,23.01,23.13,480000.0,23.03,23.19,23.01,23.13,480000.0
2009-05-13 15:40:00,23.13,23.16,22.99,23.09,906000.0,23.13,23.16,22.99,23.09,906000.0
2009-05-13 15:50:00,23.1,23.15,23.04,23.06,893000.0,23.1,23.15,23.04,23.06,893000.0
2009-05-14 09:30:00,23.08,23.45,22.96,23.14,1136000.0,23.08,23.45,22.96,23.14,1136000.0
2009-05-14 09:40:00,23.13,23.39,23.0,23.0,729000.0,23.13,23.39,23.0,23.0,729000.0
2009-05-14 09:50:00,22.99,23.15,22.98,23.14,704000.0,22.99,23.15,22.98,23.14,704000.0
2009-05-14 10:00:00,23.15,23.26,23.08,23.23,675000.0,23.15,23.26,23.08,23.23,675000.0
2009-05-14 10:10:00,23.24,23.4,23.21,23.21,600000.0,23.24,23.4,23.21,23.21,600000.0
2009-05-14 10:20:00,23.21,23.37,23.15,23.17,637000.0,23.21,23.37,23.15,23.17,637000.0
2009-05-14 10:30:00,23.16,23.26,23.14,23.21,284000.0,23.16,23.26,23.14,23.21,284000.0
2009-05-14 10:40:00,23.21,23.25,23.12,23.13,282000.0,23.21,23.25,23.12,23.13,282000.0
2009-05-14 10:50:00,23.13,23.35,23.13,23.35,266000.0,23.13,23.35,23.13,23.35,266000.0
2009-05-14 11:00:00,23.35,23.55,23.34,23.52,638000.0,23.35,23.55,23.34,23.52,638000.0
2009-05-14 11:10:00,23.52,23.57,23.43,23.45,319000.0,23.52,23.57,23.43,23.45,319000.0
2009-05-14 11:20:00,23.45,23.5,23.43,23.46,180000.0,23.45,23.5,23.43,23.46,180000.0
2009-05-14 11:30:00,23.45,23.46,23.34,23.42,281000.0,23.45,23.46,23.34,23.42,281000.0
2009-05-14 11:40:00,23.41,23.49,23.36,23.47,241000.0,23.41,23.49,23.36,23.47,241000.0
2009-05-14 11:50:00,23.49,23.61,23.49,23.55,383000.0,23.49,23.61,23.49,23.55,383000.0
2009-05-14 12:00:00,23.54,23.66,23.5,23.57,401000.0,23.54,23.66,23.5,23.57,401000.0
2009-05-14 12:10:00,23.57,23.63,23.54,23.56,169000.0,23.57,23.63,23.54,23.56,169000.0
2009-05-14 12:20:00,23.56,23.62,23.54,23.58,153000.0,23.56,23.62,23.54,23.58,153000.0
2009-05-14 12:30:00,23.57,23.61,23.55,23.55,188000.0,23.57,23.61,23.55,23.55,188000.0
2009-05-14 12:40:00,23.55,23.58,23.5,23.56,271000.0,23.55,23.58,23.5,23.56,271000.0
2009-05-14 12:50:00,23.56,23.65,23.5,23.5,362000.0,23.56,23.65,23.5,23.5,362000.0
2009-05-14 13:00:00,23.49,23.61,23.48,23.6,109000.0,23.49,23.61,23.48,23.6,109000.0
2009-05-14 13:10:00,23.62,23.65,23.49,23.49,209000.0,23.62,23.65,23.49,23.49,209000.0
2009-05-14 13:20:00,23.49,23.55,23.46,23.54,174000.0,23.49,23.55,23.46,23.54,174000.0
2009-05-14 13:30:00,23.54,23.58,23.46,23.54,229000.0,23.54,23.58,23.46,23.54,229000.0
2009-05-14 13:40:00,23.55,23.61,23.5,23.6,160000.0,23.55,23.61,23.5,23.6,160000.0
2009-05-14 13:50:00,23.61,23.62,23.48,23.49,160000.0,23.61,23.62,23.48,23.49,160000.0
2009-05-14 14:00:00,23.5,23.55,23.49,23.52,213000.0,23.5,23.55,23.49,23.52,213000.0
2009-05-14 14:10:00,23.53,23.53,23.49,23.51,158000.0,23.53,23.53,23.49,23.51,158000.0
2009-05-14 14:20:00,23.51,23.55,23.48,23.49,153000.0,23.51,23.55,23.48,23.49,153000.0
2009-05-14 14:30:00,23.48,23.64,23.47,23.63,343000.0,23.48,23.64,23.47,23.63,343000.0
2009-05-14 14:40:00,23.63,23.63,23.51,23.58,239000.0,23.63,23.63,23.51,23.58,239000.0
2009-05-14 14:50:00,23.58,23.59,23.52,23.54,217000.0,23.58,23.59,23.52,23.54,217000.0
2009-05-14 15:00:00,23.55,23.56,23.48,23.52,241000.0,23.55,23.56,23.48,23.52,241000.0
2009-05-14 15:10:00,23.54,23.57,23.5,23.55,292000.0,23.54,23.57,23.5,23.55,292000.0
2009-05-14 15:20:00,23.57,23.58,23.51,23.56,168000.0,23.57,23.58,23.51,23.56,168000.0
2009-05-14 15:30:00,23.55,23.56,23.42,23.42,384000.0,23.55,23.56,23.42,23.42,384000.0
2009-05-14 15:40:00,23.43,23.5,23.38,23.49,516000.0,23.43,23.5,23.38,23.49,516000.0
2009-05-14 15:50:00,23.49,23.55,23.44,23.46,569000.0,23.49,23.55,23.44,23.46,569000.0
2009-05-15 09:30:00,23.46,23.46,23.23,23.38,678000.0,23.46,23.46,23.23,23.38,678000.0
2009-05-15 09:40:00,23.42,23.58,23.35,23.55,486000.0,23.42,23.58,23.35,23.55,486000.0
2009-05-15 09:50:00,23.54,23.57,23.4,23.41,317000.0,23.54,23.57,23.4,23.41,317000.0
2009-05-15 10:00:00,23.47,23.58,23.41,23.53,237000.0,23.47,23.58,23.41,23.53,237000.0
2009-05-15 10:10:00,23.53,23.79,23.47,23.79,385000.0,23.53,23.79,23.47,23.79,385000.0
2009-05-15 10:20:00,23.79,23.79,23.66,23.68,362000.0,23.79,23.79,23.66,23.68,362000.0
2009-05-15 10:30:00,23.69,23.88,23.69,23.84,399000.0,23.69,23.88,23.69,23.84,399000.0
2009-05-15 10:40:00,23.88,23.88,23.7,23.73,220000.0,23.88,23.88,23.7,23.73,220000.0
2009-05-15 10:50:00,23.74,23.76,23.69,23.73,154000.0,23.74,23.76,23.69,23.73,154000.0
2009-05-15 11:00:00,23.71,23.73,23.65,23.68,99000.0,23.71,23.73,23.65,23.68,99000.0
2009-05-15 11:10:00,23.69,23.75,23.69,23.75,119000.0,23.69,23.75,23.69,23.75,119000.0
2009-05-15 11:20:00,23.75,23.77,23.67,23.69,190000.0,23.75,23.77,23.67,23.69,190000.0
2009-05-15 11:30:00,23.69,23.69,23.56,23.56,245000.0,23.69,23.69,23.56,23.56,245000.0
2009-05-15 11:40:00,23.57,23.57,23.45,23.46,271000.0,23.57,23.57,23.45,23.46,271000.0
2009-05-15 11:50:00,23.47,23.51,23.42,23.44,220000.0,23.47,23.51,23.42,23.44,220000.0
2009-05-15 12:00:00,23.41,23.58,23.41,23.58,198000.0,23.41,23.58,23.41,23.58,198000.0
2009-05-15 12:10:00,23.56,23.69,23.56,23.63,267000.0,23.56,23.69,23.56,23.63,267000.0
2009-05-15 12:20:00,23.64,23.74,23.63,23.64,222000.0,23.64,23.74,23.63,23.64,222000.0
2009-05-15 12:30:00,23.64,23.68,23.6,23.62,96000.0,23.64,23.68,23.6,23.62,96000.0
2009-05-15 12:40:00,23.62,23.64,23.49,23.51,109000.0,23.62,23.64,23.49,23.51,109000.0
2009-05-15 12:50:00,23.5,23.55,23.45,23.5,118000.0,23.5,23.55,23.45,23.5,118000.0
2009-05-15 13:00:00,23.51,23.65,23.5,23.61,125000.0,23.51,23.65,23.5,23.61,125000.0
2009-05-15 13:10:00,23.6,23.67,23.56,23.65,76000.0,23.6,23.67,23.56,23.65,76000.0
2009-05-15 13:20:00,23.63,23.63,23.51,23.53,24000.0,23.63,23.63,23.51,23.53,24000.0
2009-05-15 13:30:00,23.53,23.57,23.49,23.49,92000.0,23.53,23.57,23.49,23.49,92000.0
2009-05-15 13:40:00,23.49,23.54,23.45,23.53,143000.0,23.49,23.54,23.45,23.53,143000.0
2009-05-15 13:50:00,23.53,23.56,23.49,23.5,83000.0,23.53,23.56,23.49,23.5,83000.0
2009-05-15 14:00:00,23.48,23.55,23.46,23.46,84000.0,23.48,23.55,23.46,23.46,84000.0
2009-05-15 14:10:00,23.47,23.5,23.45,23.45,164000.0,23.47,23.5,23.45,23.45,164000.0
2009-05-15 14:20:00,23.47,23.49,23.45,23.47,113000.0,23.47,23.49,23.45,23.47,113000.0
2009-05-15 14:30:00,23.46,23.47,23.43,23.44,158000.0,23.46,23.47,23.43,23.44,158000.0
2009-05-15 14:40:00,23.45,23.45,23.4,23.43,183000.0,23.45,23.45,23.4,23.43,183000.0
2009-05-15 14:50:00,23.41,23.55,23.41,23.55,196000.0,23.41,23.55,23.41,23.55,196000.0
2009-05-15 15:00:00,23.53,23.54,23.45,23.49,98000.0,23.53,23.54,23.45,23.49,98000.0
2009-05-15 15:10:00,23.47,23.54,23.45,23.51,193000.0,23.47,23.54,23.45,23.51,193000.0
2009-05-15 15:20:00,23.51,23.57,23.49,23.54,328000.0,23.51,23.57,23.49,23.54,328000.0
2009-05-15 15:30:00,23.57,23.57,23.49,23.5,227000.0,23.57,23.57,23.49,23.5,227000.0
2009-05-15 15:40:00,23.5,23.59,23.47,23.58,419000.0,23.5,23.59,23.47,23.58,419000.0
2009-05-15 15:50:00,23.56,23.6,23.5,23.53,658000.0,23.56,23.6,23.5,23.53,658000.0
2009-05-18 09:30:00,23.89,24.05,23.65,23.73,751000.0,23.89,24.05,23.65,23.73,751000.0
2009-05-18 09:40:00,23.75,23.88,23.65,23.73,352000.0,23.75,23.88,23.65,23.73,352000.0
2009-05-18 09:50:00,23.74,23.85,23.54,23.63,918000.0,23.74,23.85,23.54,23.63,918000.0
2009-05-18 10:00:00,23.64,23.68,23.43,23.52,479000.0,23.64,23.68,23.43,23.52,479000.0
2009-05-18 10:10:00,23.5,23.68,23.44,23.6,456000.0,23.5,23.68,23.44,23.6,456000.0
2009-05-18 10:20:00,23.62,23.7,23.59,23.63,319000.0,23.62,23.7,23.59,23.63,319000.0
2009-05-18 10:30:00,23.62,23.69,23.58,23.66,170000.0,23.62,23.69,23.58,23.66,170000.0
2009-05-18 10:40:00,23.65,23.75,23.6,23.7,343000.0,23.65,23.75,23.6,23.7,343000.0
2009-05-18 10:50:00,23.71,23.77,23.66,23.69,200000.0,23.71,23.77,23.66,23.69,200000.0
2009-05-18 11:00:00,23.69,23.7,23.51,23.52,193000.0,23.69,23.7,23.51,23.52,193000.0
2009-05-18 11:10:00,23.53,23.65,23.5,23.59,461000.0,23.53,23.65,23.5,23.59,461000.0
2009-05-18 11:20:00,23.57,23.7,23.56,23.68,247000.0,23.57,23.7,23.56,23.68,247000.0
2009-05-18 11:30:00,23.68,23.71,23.64,23.67,189000.0,23.68,23.71,23.64,23.67,189000.0
2009-05-18 11:40:00,23.66,23.72,23.64,23.7,272000.0,23.66,23.72,23.64,23.7,272000.0
2009-05-18 11:50:00,23.68,23.72,23.64,23.65,340000.0,23.68,23.72,23.64,23.65,340000.0
2009-05-18 12:00:00,23.68,23.74,23.65,23.73,251000.0,23.68,23.74,23.65,23.73,251000.0
2009-05-18 12:10:00,23.72,23.8,23.71,23.75,240000.0,23.72,23.8,23.71,23.75,240000.0
2009-05-18 12:20:00,23.75,23.99,23.75,23.97,393000.0,23.75,23.99,23.75,23.97,393000.0
2009-05-18 12:30:00,23.96,24.1,23.93,24.05,323000.0,23.96,24.1,23.93,24.05,323000.0
2009-05-18 12:40:00,24.05,24.1,24.04,24.05,207000.0,24.05,24.1,24.04,24.05,207000.0
2009-05-18 12:50:00,24.05,24.12,24.02,24.05,322000.0,24.05,24.12,24.02,24.05,322000.0
2009-05-18 13:00:00,24.05,24.06,23.98,24.03,148000.0,24.05,24.06,23.98,24.03,148000.0
2009-05-18 13:10:00,24.04,24.04,23.98,24.02,175000.0,24.04,24.04,23.98,24.02,175000.0
2009-05-18 13:20:00,24.04,24.06,23.99,24.04,138000.0,24.04,24.06,23.99,24.04,138000.0
2009-05-18 13:30:00,24.03,24.11,24.03,24.05,168000.0,24.03,24.11,24.03,24.05,168000.0
2009-05-18 13:40:00,24.04,24.06,23.99,24.04,267000.0,24.04,24.06,23.99,24.04,267000.0
2009-05-18 13:50:00,24.04,24.14,24.02,24.07,190000.0,24.04,24.14,24.02,24.07,190000.0
2009-05-18 14:00:00,24.09,24.17,24.08,24.15,123000.0,24.09,24.17,24.08,24.15,123000.0
2009-05-18 14:10:00,24.15,24.2,24.15,24.18,270000.0,24.15,24.2,24.15,24.18,270000.0
2009-05-18 14:20:00,24.17,24.2,24.1,24.13,218000.0,24.17,24.2,24.1,24.13,218000.0
2009-05-18 14:30:00,24.11,24.19,24.11,24.16,124000.0,24.11,24.19,24.11,24.16,124000.0
2009-05-18 14:40:00,24.18,24.37,24.17,24.32,406000.0,24.18,24.37,24.17,24.32,406000.0
2009-05-18 14:50:00,24.33,24.44,24.3,24.38,419000.0,24.33,24.44,24.3,24.38,419000.0
2009-05-18 15:00:00,24.37,24.4,24.34,24.39,363000.0,24.37,24.4,24.34,24.39,363000.0
2009-05-18 15:10:00,24.38,24.39,24.3,24.34,343000.0,24.38,24.39,24.3,24.34,343000.0
2009-05-18 15:20:00,24.33,24.42,24.29,24.32,413000.0,24.33,24.42,24.29,24.32,413000.0
2009-05-18 15:30:00,24.32,24.32,24.2,24.24,631000.0,24.32,24.32,24.2,24.24,631000.0
2009-05-18 15:40:00,24.22,24.29,24.13,24.26,697000.0,24.22,24.29,24.13,24.26,697000.0
2009-05-18 15:50:00,24.27,24.37,24.21,24.34,813000.0,24.27,24.37,24.21,24.34,813000.0
2009-05-19 09:30:00,24.51,24.55,24.32,24.45,1115000.0,24.51,24.55,24.32,24.45,1115000.0
2009-05-19 09:40:00,24.45,24.5,24.35,24.4,651000.0,24.45,24.5,24.35,24.4,651000.0
2009-05-19 09:50:00,24.4,24.41,24.21,24.23,513000.0,24.4,24.41,24.21,24.23,513000.0
2009-05-19 10:00:00,24.23,24.38,24.16,24.31,513000.0,24.23,24.38,24.16,24.31,513000.0
2009-05-19 10:10:00,24.31,24.33,24.27,24.29,160000.0,24.31,24.33,24.27,24.29,160000.0
2009-05-19 10:20:00,24.28,24.42,24.18,24.39,310000.0,24.28,24.42,24.18,24.39,310000.0
2009-05-19 10:30:00,24.41,24.45,24.37,24.43,271000.0,24.41,24.45,24.37,24.43,271000.0
2009-05-19 10:40:00,24.44,24.44,24.35,24.38,284000.0,24.44,24.44,24.35,24.38,284000.0
2009-05-19 10:50:00,24.39,24.43,24.35,24.36,140000.0,24.39,24.43,24.35,24.36,140000.0
2009-05-19 11:00:00,24.35,24.42,24.32,24.36,182000.0,24.35,24.42,24.32,24.36,182000.0
2009-05-19 11:10:00,24.36,24.41,24.35,24.38,96000.0,24.36,24.41,24.35,24.38,96000.0
2009-05-19 11:20:00,24.39,24.39,24.3,24.35,95000.0,24.39,24.39,24.3,24.35,95000.0
2009-05-19 11:30:00,24.37,24.37,24.25,24.27,165000.0,24.37,24.37,24.25,24.27,165000.0
2009-05-19 11:40:00,24.26,24.27,24.17,24.24,281000.0,24.26,24.27,24.17,24.24,281000.0
2009-05-19 11:50:00,24.27,24.32,24.18,24.31,242000.0,24.27,24.32,24.18,24.31,242000.0
2009-05-19 12:00:00,24.31,24.32,24.29,24.31,91000.0,24.31,24.32,24.29,24.31,91000.0
2009-05-19 12:10:00,24.31,24.39,24.29,24.37,126000.0,24.31,24.39,24.29,24.37,126000.0
2009-05-19 12:20:00,24.38,24.52,24.36,24.51,314000.0,24.38,24.52,24.36,24.51,314000.0
2009-05-19 12:30:00,24.51,24.6,24.5,24.52,353000.0,24.51,24.6,24.5,24.52,353000.0
2009-05-19 12:40:00,24.51,24.57,24.48,24.56,127000.0,24.51,24.57,24.48,24.56,127000.0
2009-05-19 12:50:00,24.56,24.57,24.48,24.49,119000.0,24.56,24.57,24.48,24.49,119000.0
2009-05-19 13:00:00,24.48,24.58,24.46,24.55,161000.0,24.48,24.58,24.46,24.55,161000.0
2009-05-19 13:10:00,24.58,24.7,24.57,24.69,307000.0,24.58,24.7,24.57,24.69,307000.0
2009-05-19 13:20:00,24.7,24.8,24.69,24.8,346000.0,24.7,24.8,24.69,24.8,346000.0
2009-05-19 13:30:00,24.79,24.9,24.79,24.85,703000.0,24.79,24.9,24.79,24.85,703000.0
2009-05-19 13:40:00,24.87,24.91,24.78,24.8,370000.0,24.87,24.91,24.78,24.8,370000.0
2009-05-19 13:50:00,24.79,24.85,24.68,24.84,225000.0,24.79,24.85,24.68,24.84,225000.0
2009-05-19 14:00:00,24.84,24.84,24.66,24.76,320000.0,24.84,24.84,24.66,24.76,320000.0
2009-05-19 14:10:00,24.76,24.8,24.69,24.8,212000.0,24.76,24.8,24.69,24.8,212000.0
2009-05-19 14:20:00,24.78,24.84,24.78,24.83,213000.0,24.78,24.84,24.78,24.83,213000.0
2009-05-19 14:30:00,24.81,24.81,24.71,24.77,158000.0,24.81,24.81,24.71,24.77,158000.0
2009-05-19 14:40:00,24.77,24.86,24.74,24.81,151000.0,24.77,24.86,24.74,24.81,151000.0
2009-05-19 14:50:00,24.8,24.85,24.75,24.78,123000.0,24.8,24.85,24.75,24.78,123000.0
2009-05-19 15:00:00,24.79,24.87,24.77,24.85,149000.0,24.79,24.87,24.77,24.85,149000.0
2009-05-19 15:10:00,24.84,24.85,24.75,24.82,270000.0,24.84,24.85,24.75,24.82,270000.0
2009-05-19 15:20:00,24.81,24.88,24.79,24.83,359000.0,24.81,24.88,24.79,24.83,359000.0
2009-05-19 15:30:00,24.83,24.88,24.8,24.83,672000.0,24.83,24.88,24.8,24.83,672000.0
2009-05-19 15:40:00,24.84,24.89,24.62,24.62,745000.0,24.84,24.89,24.62,24.62,745000.0
2009-05-19 15:50:00,24.61,24.76,24.6,24.7,1154000.0,24.61,24.76,24.6,24.7,1154000.0
2009-05-20 09:30:00,24.82,25.07,24.66,24.98,887000.0,24.82,25.07,24.66,24.98,887000.0
2009-05-20 09:40:00,24.98,25.35,24.96,25.23,1421000.0,24.98,25.35,24.96,25.23,1421000.0
2009-05-20 09:50:00,25.23,25.46,25.18,25.4,1143000.0,25.23,25.46,25.18,25.4,1143000.0
2009-05-20 10:00:00,25.4,25.48,25.3,25.4,1056000.0,25.4,25.48,25.3,25.4,1056000.0
2009-05-20 10:10:00,25.41,25.43,25.29,25.4,553000.0,25.41,25.43,25.29,25.4,553000.0
2009-05-20 10:20:00,25.41,25.47,25.32,25.35,399000.0,25.41,25.47,25.32,25.35,399000.0
2009-05-20 10:30:00,25.32,25.39,25.31,25.34,241000.0,25.32,25.39,25.31,25.34,241000.0
2009-05-20 10:40:00,25.35,25.46,25.34,25.39,412000.0,25.35,25.46,25.34,25.39,412000.0
2009-05-20 10:50:00,25.38,25.43,25.3,25.3,401000.0,25.38,25.43,25.3,25.3,401000.0
2009-05-20 11:00:00,25.3,25.38,25.23,25.23,405000.0,25.3,25.38,25.23,25.23,405000.0
2009-05-20 11:10:00,25.26,25.32,25.18,25.18,304000.0,25.26,25.32,25.18,25.18,304000.0
2009-05-20 11:20:00,25.2,25.25,25.17,25.22,224000.0,25.2,25.25,25.17,25.22,224000.0
2009-05-20 11:30:00,25.22,25.3,25.22,25.24,126000.0,25.22,25.3,25.22,25.24,126000.0
2009-05-20 11:40:00,25.24,25.3,25.22,25.23,374000.0,25.24,25.3,25.22,25.23,374000.0
2009-05-20 11:50:00,25.23,25.28,25.06,25.09,557000.0,25.23,25.28,25.06,25.09,557000.0
2009-05-20 12:00:00,25.11,25.2,25.09,25.11,232000.0,25.11,25.2,25.09,25.11,232000.0
2009-05-20 12:10:00,25.09,25.14,25.0,25.03,302000.0,25.09,25.14,25.0,25.03,302000.0
2009-05-20 12:20:00,25.04,25.07,25.0,25.07,287000.0,25.04,25.07,25.0,25.07,287000.0
2009-05-20 12:30:00,25.07,25.08,24.94,25.01,263000.0,25.07,25.08,24.94,25.01,263000.0
2009-05-20 12:40:00,25.0,25.14,24.98,25.13,288000.0,25.0,25.14,24.98,25.13,288000.0
2009-05-20 12:50:00,25.13,25.13,24.9,24.9,344000.0,25.13,25.13,24.9,24.9,344000.0
2009-05-20 13:00:00,24.9,24.97,24.83,24.86,204000.0,24.9,24.97,24.83,24.86,204000.0
2009-05-20 13:10:00,24.85,24.98,24.83,24.88,117000.0,24.85,24.98,24.83,24.88,117000.0
2009-05-20 13:20:00,24.87,25.0,24.84,24.99,141000.0,24.87,25.0,24.84,24.99,141000.0
2009-05-20 13:30:00,24.99,25.05,24.96,25.02,113000.0,24.99,25.05,24.96,25.02,113000.0
2009-05-20 13:40:00,25.04,25.07,24.96,24.96,110000.0,25.04,25.07,24.96,24.96,110000.0
2009-05-20 13:50:00,24.94,25.03,24.94,25.03,45000.0,24.94,25.03,24.94,25.03,45000.0
2009-05-20 14:00:00,24.98,25.0,24.9,24.96,124000.0,24.98,25.0,24.9,24.96,124000.0
2009-05-20 14:10:00,24.98,25.03,24.92,25.02,76000.0,24.98,25.03,24.92,25.02,76000.0
2009-05-20 14:20:00,25.05,25.08,24.99,24.99,125000.0,25.05,25.08,24.99,24.99,125000.0
2009-05-20 14:30:00,25.0,25.0,24.9,24.97,142000.0,25.0,25.0,24.9,24.97,142000.0
2009-05-20 14:40:00,24.96,25.04,24.96,24.99,68000.0,24.96,25.04,24.96,24.99,68000.0
2009-05-20 14:50:00,24.97,25.0,24.92,24.96,163000.0,24.97,25.0,24.92,24.96,163000.0
2009-05-20 15:00:00,24.95,25.0,24.9,24.91,127000.0,24.95,25.0,24.9,24.91,127000.0
2009-05-20 15:10:00,24.92,24.94,24.89,24.9,237000.0,24.92,24.94,24.89,24.9,237000.0
2009-05-20 15:20:00,24.89,24.9,24.78,24.8,448000.0,24.89,24.9,24.78,24.8,448000.0
2009-05-20 15:30:00,24.81,24.84,24.71,24.72,427000.0,24.81,24.84,24.71,24.72,427000.0
2009-05-20 15:40:00,24.73,24.73,24.42,24.52,896000.0,24.73,24.73,24.42,24.52,896000.0
2009-05-20 15:50:00,24.53,24.69,24.51,24.69,678000.0,24.53,24.69,24.51,24.69,678000.0
2009-05-21 09:30:00,24.32,24.37,24.1,24.19,1025000.0,24.32,24.37,24.1,24.19,1025000.0
2009-05-21 09:40:00,24.22,24.29,24.11,24.19,712000.0,24.22,24.29,24.11,24.19,712000.0
2009-05-21 09:50:00,24.22,24.4,24.2,24.33,929000.0,24.22,24.4,24.2,24.33,929000.0
2009-05-21 10:00:00,24.33,24.38,24.1,24.1,469000.0,24.33,24.38,24.1,24.1,469000.0
2009-05-21 10:10:00,24.12,24.18,24.02,24.1,399000.0,24.12,24.18,24.02,24.1,399000.0
2009-05-21 10:20:00,24.1,24.25,24.09,24.1,368000.0,24.1,24.25,24.09,24.1,368000.0
2009-05-21 10:30:00,24.11,24.12,24.03,24.06,339000.0,24.11,24.12,24.03,24.06,339000.0
2009-05-21 10:40:00,24.08,24.08,23.92,23.97,407000.0,24.08,24.08,23.92,23.97,407000.0
2009-05-21 10:50:00,23.95,23.97,23.82,23.9,277000.0,23.95,23.97,23.82,23.9,277000.0
2009-05-21 11:00:00,23.88,23.89,23.7,23.72,276000.0,23.88,23.89,23.7,23.72,276000.0
2009-05-21 11:10:00,23.71,23.87,23.71,23.83,394000.0,23.71,23.87,23.71,23.83,394000.0
2009-05-21 11:20:00,23.85,23.86,23.75,23.8,398000.0,23.85,23.86,23.75,23.8,398000.0
2009-05-21 11:30:00,23.81,23.94,23.78,23.91,218000.0,23.81,23.94,23.78,23.91,218000.0
2009-05-21 11:40:00,23.9,23.94,23.88,23.9,286000.0,23.9,23.94,23.88,23.9,286000.0
2009-05-21 11:50:00,23.9,24.0,23.85,23.97,405000.0,23.9,24.0,23.85,23.97,405000.0
2009-05-21 12:00:00,23.97,23.97,23.91,23.95,214000.0,23.97,23.97,23.91,23.95,214000.0
2009-05-21 12:10:00,23.96,24.0,23.91,23.92,163000.0,23.96,24.0,23.91,23.92,163000.0
2009-05-21 12:20:00,23.91,23.95,23.83,23.94,168000.0,23.91,23.95,23.83,23.94,168000.0
2009-05-21 12:30:00,23.92,24.03,23.92,23.98,161000.0,23.92,24.03,23.92,23.98,161000.0
2009-05-21 12:40:00,24.0,24.0,23.86,23.92,139000.0,24.0,24.0,23.86,23.92,139000.0
2009-05-21 12:50:00,23.92,23.99,23.89,23.99,109000.0,23.92,23.99,23.89,23.99,109000.0
2009-05-21 13:00:00,23.98,24.03,23.97,23.99,131000.0,23.98,24.03,23.97,23.99,131000.0
2009-05-21 13:10:00,23.98,24.05,23.95,23.97,119000.0,23.98,24.05,23.95,23.97,119000.0
2009-05-21 13:20:00,24.0,24.0,23.85,23.91,212000.0,24.0,24.0,23.85,23.91,212000.0
2009-05-21 13:30:00,23.92,23.94,23.86,23.88,136000.0,23.92,23.94,23.86,23.88,136000.0
2009-05-21 13:40:00,23.88,24.04,23.85,24.04,148000.0,23.88,24.04,23.85,24.04,148000.0
2009-05-21 13:50:00,24.03,24.09,23.98,24.0,126000.0,24.03,24.09,23.98,24.0,126000.0
2009-05-21 14:00:00,24.01,24.1,23.92,24.02,273000.0,24.01,24.1,23.92,24.02,273000.0
2009-05-21 14:10:00,24.02,24.02,23.92,23.96,61000.0,24.02,24.02,23.92,23.96,61000.0
2009-05-21 14:20:00,23.95,23.95,23.83,23.89,136000.0,23.95,23.95,23.83,23.89,136000.0
2009-05-21 14:30:00,23.88,23.93,23.83,23.83,114000.0,23.88,23.93,23.83,23.83,114000.0
2009-05-21 14:40:00,23.83,23.85,23.78,23.8,193000.0,23.83,23.85,23.78,23.8,193000.0
2009-05-21 14:50:00,23.8,23.93,23.8,23.93,326000.0,23.8,23.93,23.8,23.93,326000.0
2009-05-21 15:00:00,23.93,23.98,23.88,23.88,161000.0,23.93,23.98,23.88,23.88,161000.0
2009-05-21 15:10:00,23.86,23.88,23.82,23.87,213000.0,23.86,23.88,23.82,23.87,213000.0
2009-05-21 15:20:00,23.86,23.87,23.74,23.83,373000.0,23.86,23.87,23.74,23.83,373000.0
2009-05-21 15:30:00,23.84,23.99,23.84,23.97,351000.0,23.84,23.99,23.84,23.97,351000.0
2009-05-21 15:40:00,23.96,24.06,23.91,24.01,453000.0,23.96,24.06,23.91,24.01,453000.0
2009-05-21 15:50:00,24.02,24.05,23.98,24.05,558000.0,24.02,24.05,23.98,24.05,558000.0
2009-05-22 09:30:00,24.25,24.26,23.81,23.93,480000.0,24.25,24.26,23.81,23.93,480000.0
2009-05-22 09:40:00,23.89,23.99,23.71,23.76,361000.0,23.89,23.99,23.71,23.76,361000.0
2009-05-22 09:50:00,23.76,23.92,23.65,23.91,510000.0,23.76,23.92,23.65,23.91,510000.0
2009-05-22 10:00:00,23.91,24.03,23.8,23.97,495000.0,23.91,24.03,23.8,23.97,495000.0
2009-05-22 10:10:00,23.97,24.17,23.97,24.08,440000.0,23.97,24.17,23.97,24.08,440000.0
2009-05-22 10:20:00,24.08,24.19,24.06,24.12,266000.0,24.08,24.19,24.06,24.12,266000.0
2009-05-22 10:30:00,24.1,24.15,24.02,24.09,189000.0,24.1,24.15,24.02,24.09,189000.0
2009-05-22 10:40:00,24.11,24.24,24.11,24.16,188000.0,24.11,24.24,24.11,24.16,188000.0
2009-05-22 10:50:00,24.18,24.22,24.16,24.2,124000.0,24.18,24.22,24.16,24.2,124000.0
2009-05-22 11:00:00,24.21,24.34,24.14,24.26,301000.0,24.21,24.34,24.14,24.26,301000.0
2009-05-22 11:10:00,24.28,24.34,24.2,24.33,242000.0,24.28,24.34,24.2,24.33,242000.0
2009-05-22 11:20:00,24.34,24.43,24.3,24.3,265000.0,24.34,24.43,24.3,24.3,265000.0
2009-05-22 11:30:00,24.31,24.34,24.2,24.22,106000.0,24.31,24.34,24.2,24.22,106000.0
2009-05-22 11:40:00,24.2,24.21,24.1,24.18,246000.0,24.2,24.21,24.1,24.18,246000.0
2009-05-22 11:50:00,24.18,24.19,24.05,24.12,246000.0,24.18,24.19,24.05,24.12,246000.0
2009-05-22 12:00:00,24.12,24.15,24.08,24.13,166000.0,24.12,24.15,24.08,24.13,166000.0
2009-05-22 12:10:00,24.15,24.19,24.08,24.18,101000.0,24.15,24.19,24.08,24.18,101000.0
2009-05-22 12:20:00,24.17,24.17,24.05,24.1,278000.0,24.17,24.17,24.05,24.1,278000.0
2009-05-22 12:30:00,24.12,24.16,24.07,24.14,252000.0,24.12,24.16,24.07,24.14,252000.0
2009-05-22 12:40:00,24.17,24.2,24.12,24.12,136000.0,24.17,24.2,24.12,24.12,136000.0
2009-05-22 12:50:00,24.12,24.2,24.1,24.2,244000.0,24.12,24.2,24.1,24.2,244000.0
2009-05-22 13:00:00,24.2,24.23,24.18,24.19,111000.0,24.2,24.23,24.18,24.19,111000.0
2009-05-22 13:10:00,24.2,24.21,24.11,24.11,140000.0,24.2,24.21,24.11,24.11,140000.0
2009-05-22 13:20:00,24.11,24.15,24.09,24.1,68000.0,24.11,24.15,24.09,24.1,68000.0
2009-05-22 13:30:00,24.11,24.11,24.03,24.04,81000.0,24.11,24.11,24.03,24.04,81000.0
2009-05-22 13:40:00,24.06,24.13,24.06,24.09,65000.0,24.06,24.13,24.06,24.09,65000.0
2009-05-22 13:50:00,24.1,24.13,23.99,24.08,134000.0,24.1,24.13,23.99,24.08,134000.0
2009-05-22 14:00:00,24.06,24.12,24.04,24.05,81000.0,24.06,24.12,24.04,24.05,81000.0
2009-05-22 14:10:00,24.06,24.09,24.04,24.09,50000.0,24.06,24.09,24.04,24.09,50000.0
2009-05-22 14:20:00,24.09,24.12,24.08,24.11,34000.0,24.09,24.12,24.08,24.11,34000.0
2009-05-22 14:30:00,24.1,24.11,24.07,24.07,61000.0,24.1,24.11,24.07,24.07,61000.0
2009-05-22 14:40:00,24.08,24.15,24.07,24.1,52000.0,24.08,24.15,24.07,24.1,52000.0
2009-05-22 14:50:00,24.09,24.13,24.03,24.1,106000.0,24.09,24.13,24.03,24.1,106000.0
2009-05-22 15:00:00,24.1,24.15,24.06,24.14,100000.0,24.1,24.15,24.06,24.14,100000.0
2009-05-22 15:10:00,24.15,24.17,24.09,24.12,176000.0,24.15,24.17,24.09,24.12,176000.0
2009-05-22 15:20:00,24.11,24.15,24.04,24.08,93000.0,24.11,24.15,24.04,24.08,93000.0
2009-05-22 15:30:00,24.08,24.13,24.04,24.09,139000.0,24.08,24.13,24.04,24.09,139000.0
2009-05-22 15:40:00,24.08,24.12,24.01,24.04,200000.0,24.08,24.12,24.01,24.04,200000.0
2009-05-22 15:50:00,24.04,24.11,23.95,23.95,287000.0,24.04,24.11,23.95,23.95,287000.0
2009-05-26 09:30:00,23.65,24.09,23.65,24.07,736000.0,23.65,24.09,23.65,24.07,736000.0
2009-05-26 09:40:00,24.05,24.3,24.01,24.22,535000.0,24.05,24.3,24.01,24.22,535000.0
2009-05-26 09:50:00,24.25,24.36,24.16,24.2,360000.0,24.25,24.36,24.16,24.2,360000.0
2009-05-26 10:00:00,24.24,24.47,24.22,24.42,480000.0,24.24,24.47,24.22,24.42,480000.0
2009-05-26 10:10:00,24.43,24.5,24.41,24.48,352000.0,24.43,24.5,24.41,24.48,352000.0
2009-05-26 10:20:00,24.46,24.5,24.4,24.47,356000.0,24.46,24.5,24.4,24.47,356000.0
2009-05-26 10:30:00,24.48,24.54,24.4,24.4,332000.0,24.48,24.54,24.4,24.4,332000.0
2009-05-26 10:40:00,24.42,24.5,24.41,24.47,303000.0,24.42,24.5,24.41,24.47,303000.0
2009-05-26 10:50:00,24.47,24.59,24.44,24.57,341000.0,24.47,24.59,24.44,24.57,341000.0
2009-05-26 11:00:00,24.57,24.65,24.54,24.6,528000.0,24.57,24.65,24.54,24.6,528000.0
2009-05-26 11:10:00,24.6,24.67,24.59,24.67,532000.0,24.6,24.67,24.59,24.67,532000.0
2009-05-26 11:20:00,24.67,24.67,24.61,24.63,242000.0,24.67,24.67,24.61,24.63,242000.0
2009-05-26 11:30:00,24.63,24.67,24.62,24.65,288000.0,24.63,24.67,24.62,24.65,288000.0
2009-05-26 11:40:00,24.66,24.73,24.65,24.68,224000.0,24.66,24.73,24.65,24.68,224000.0
2009-05-26 11:50:00,24.68,24.7,24.64,24.66,137000.0,24.68,24.7,24.64,24.66,137000.0
2009-05-26 12:00:00,24.65,24.66,24.51,24.54,254000.0,24.65,24.66,24.51,24.54,254000.0
2009-05-26 12:10:00,24.54,24.55,24.47,24.49,112000.0,24.54,24.55,24.47,24.49,112000.0
2009-05-26 12:20:00,24.49,24.56,24.49,24.52,155000.0,24.49,24.56,24.49,24.52,155000.0
2009-05-26 12:30:00,24.51,24.51,24.46,24.47,170000.0,24.51,24.51,24.46,24.47,170000.0
2009-05-26 12:40:00,24.47,24.48,24.41,24.48,228000.0,24.47,24.48,24.41,24.48,228000.0
2009-05-26 12:50:00,24.49,24.6,24.42,24.6,293000.0,24.49,24.6,24.42,24.6,293000.0
2009-05-26 13:00:00,24.6,24.63,24.59,24.61,295000.0,24.6,24.63,24.59,24.61,295000.0
2009-05-26 13:10:00,24.6,24.64,24.59,24.61,146000.0,24.6,24.64,24.59,24.61,146000.0
2009-05-26 13:20:00,24.61,24.7,24.6,24.69,311000.0,24.61,24.7,24.6,24.69,311000.0
2009-05-26 13:30:00,24.69,24.77,24.68,24.73,220000.0,24.69,24.77,24.68,24.73,220000.0
2009-05-26 13:40:00,24.75,24.82,24.73,24.8,274000.0,24.75,24.82,24.73,24.8,274000.0
2009-05-26 13:50:00,24.8,24.87,24.74,24.86,338000.0,24.8,24.87,24.74,24.86,338000.0
2009-05-26 14:00:00,24.84,24.86,24.76,24.81,276000.0,24.84,24.86,24.76,24.81,276000.0
2009-05-26 14:10:00,24.81,24.83,24.76,24.79,224000.0,24.81,24.83,24.76,24.79,224000.0
2009-05-26 14:20:00,24.8,24.84,24.76,24.78,237000.0,24.8,24.84,24.76,24.78,237000.0
2009-05-26 14:30:00,24.78,24.8,24.77,24.79,145000.0,24.78,24.8,24.77,24.79,145000.0
2009-05-26 14:40:00,24.8,24.83,24.76,24.77,216000.0,24.8,24.83,24.76,24.77,216000.0
2009-05-26 14:50:00,24.76,24.77,24.6,24.61,226000.0,24.76,24.77,24.6,24.61,226000.0
2009-05-26 15:00:00,24.6,24.63,24.53,24.59,229000.0,24.6,24.63,24.53,24.59,229000.0
2009-05-26 15:10:00,24.61,24.67,24.5,24.54,171000.0,24.61,24.67,24.5,24.54,171000.0
2009-05-26 15:20:00,24.55,24.62,24.51,24.59,243000.0,24.55,24.62,24.51,24.59,243000.0
2009-05-26 15:30:00,24.59,24.77,24.59,24.73,413000.0,24.59,24.77,24.59,24.73,413000.0
2009-05-26 15:40:00,24.74,24.82,24.73,24.74,718000.0,24.74,24.82,24.73,24.74,718000.0
2009-05-26 15:50:00,24.74,24.75,24.65,24.74,595000.0,24.74,24.75,24.65,24.74,595000.0
2009-05-27 09:30:00,24.74,24.85,24.6,24.68,487000.0,24.74,24.85,24.6,24.68,487000.0
2009-05-27 09:40:00,24.64,24.75,24.56,24.75,395000.0,24.64,24.75,24.56,24.75,395000.0
2009-05-27 09:50:00,24.75,25.0,24.75,25.0,564000.0,24.75,25.0,24.75,25.0,564000.0
2009-05-27 10:00:00,25.0,25.15,24.96,25.04,957000.0,25.0,25.15,24.96,25.04,957000.0
2009-05-27 10:10:00,25.04,25.23,25.04,25.14,739000.0,25.04,25.23,25.04,25.14,739000.0
2009-05-27 10:20:00,25.14,25.35,25.12,25.33,479000.0,25.14,25.35,25.12,25.33,479000.0
2009-05-27 10:30:00,25.34,25.35,25.21,25.26,440000.0,25.34,25.35,25.21,25.26,440000.0
2009-05-27 10:40:00,25.28,25.42,25.26,25.42,612000.0,25.28,25.42,25.26,25.42,612000.0
2009-05-27 10:50:00,25.41,25.42,25.26,25.36,268000.0,25.41,25.42,25.26,25.36,268000.0
2009-05-27 11:00:00,25.34,25.35,25.24,25.29,335000.0,25.34,25.35,25.24,25.29,335000.0
2009-05-27 11:10:00,25.3,25.38,25.27,25.36,274000.0,25.3,25.38,25.27,25.36,274000.0
2009-05-27 11:20:00,25.39,25.43,25.35,25.4,294000.0,25.39,25.43,25.35,25.4,294000.0
2009-05-27 11:30:00,25.4,25.45,25.39,25.4,484000.0,25.4,25.45,25.39,25.4,484000.0
2009-05-27 11:40:00,25.4,25.47,25.4,25.43,323000.0,25.4,25.47,25.4,25.43,323000.0
2009-05-27 11:50:00,25.44,25.49,25.44,25.48,309000.0,25.44,25.49,25.44,25.48,309000.0
2009-05-27 12:00:00,25.48,25.48,25.39,25.43,243000.0,25.48,25.48,25.39,25.43,243000.0
2009-05-27 12:10:00,25.42,25.46,25.41,25.45,163000.0,25.42,25.46,25.41,25.45,163000.0
2009-05-27 12:20:00,25.47,25.48,25.4,25.41,136000.0,25.47,25.48,25.4,25.41,136000.0
2009-05-27 12:30:00,25.41,25.45,25.4,25.43,199000.0,25.41,25.45,25.4,25.43,199000.0
2009-05-27 12:40:00,25.43,25.5,25.41,25.44,254000.0,25.43,25.5,25.41,25.44,254000.0
2009-05-27 12:50:00,25.44,25.47,25.26,25.31,249000.0,25.44,25.47,25.26,25.31,249000.0
2009-05-27 13:00:00,25.31,25.37,25.26,25.27,127000.0,25.31,25.37,25.26,25.27,127000.0
2009-05-27 13:10:00,25.28,25.43,25.27,25.39,272000.0,25.28,25.43,25.27,25.39,272000.0
2009-05-27 13:20:00,25.38,25.47,25.35,25.46,232000.0,25.38,25.47,25.35,25.46,232000.0
2009-05-27 13:30:00,25.44,25.46,25.29,25.29,491000.0,25.44,25.46,25.29,25.29,491000.0
2009-05-27 13:40:00,25.28,25.34,25.18,25.18,380000.0,25.28,25.34,25.18,25.18,380000.0
2009-05-27 13:50:00,25.18,25.25,25.1,25.25,247000.0,25.18,25.25,25.1,25.25,247000.0
2009-05-27 14:00:00,25.25,25.34,25.1,25.12,239000.0,25.25,25.34,25.1,25.12,239000.0
2009-05-27 14:10:00,25.12,25.25,25.11,25.22,193000.0,25.12,25.25,25.11,25.22,193000.0
2009-05-27 14:20:00,25.22,25.28,25.17,25.26,377000.0,25.22,25.28,25.17,25.26,377000.0
2009-05-27 14:30:00,25.24,25.24,25.14,25.22,190000.0,25.24,25.24,25.14,25.22,190000.0
2009-05-27 14:40:00,25.23,25.24,25.16,25.21,140000.0,25.23,25.24,25.16,25.21,140000.0
2009-05-27 14:50:00,25.21,25.22,25.15,25.17,97000.0,25.21,25.22,25.15,25.17,97000.0
2009-05-27 15:00:00,25.17,25.28,25.17,25.24,267000.0,25.17,25.28,25.17,25.24,267000.0
2009-05-27 15:10:00,25.24,25.25,25.18,25.2,169000.0,25.24,25.25,25.18,25.2,169000.0
2009-05-27 15:20:00,25.17,25.17,25.05,25.08,397000.0,25.17,25.17,25.05,25.08,397000.0
2009-05-27 15:30:00,25.08,25.12,25.03,25.07,420000.0,25.08,25.12,25.03,25.07,420000.0
2009-05-27 15:40:00,25.07,25.14,25.07,25.13,409000.0,25.07,25.14,25.07,25.13,409000.0
2009-05-27 15:50:00,25.13,25.15,25.07,25.11,625000.0,25.13,25.15,25.07,25.11,625000.0
2009-05-28 09:30:00,25.47,25.77,25.35,25.74,1070000.0,25.47,25.77,25.35,25.74,1070000.0
2009-05-28 09:40:00,25.75,25.89,25.55,25.88,1503000.0,25.75,25.89,25.55,25.88,1503000.0
2009-05-28 09:50:00,25.88,25.99,25.62,25.69,1333000.0,25.88,25.99,25.62,25.69,1333000.0
2009-05-28 10:00:00,25.7,25.7,25.4,25.51,726000.0,25.7,25.7,25.4,25.51,726000.0
2009-05-28 10:10:00,25.48,25.59,25.3,25.55,607000.0,25.48,25.59,25.3,25.55,607000.0
2009-05-28 10:20:00,25.56,25.63,25.43,25.58,494000.0,25.56,25.63,25.43,25.58,494000.0
2009-05-28 10:30:00,25.6,25.65,25.51,25.56,271000.0,25.6,25.65,25.51,25.56,271000.0
2009-05-28 10:40:00,25.54,25.54,25.43,25.49,408000.0,25.54,25.54,25.43,25.49,408000.0
2009-05-28 10:50:00,25.49,25.56,25.38,25.51,525000.0,25.49,25.56,25.38,25.51,525000.0
2009-05-28 11:00:00,25.54,25.65,25.53,25.63,247000.0,25.54,25.65,25.53,25.63,247000.0
2009-05-28 11:10:00,25.64,25.65,25.56,25.58,452000.0,25.64,25.65,25.56,25.58,452000.0
2009-05-28 11:20:00,25.62,25.64,25.52,25.62,311000.0,25.62,25.64,25.52,25.62,311000.0
2009-05-28 11:30:00,25.63,25.7,25.59,25.64,251000.0,25.63,25.7,25.59,25.64,251000.0
2009-05-28 11:40:00,25.64,25.75,25.58,25.74,197000.0,25.64,25.75,25.58,25.74,197000.0
2009-05-28 11:50:00,25.74,25.76,25.65,25.76,365000.0,25.74,25.76,25.65,25.76,365000.0
2009-05-28 12:00:00,25.75,25.8,25.65,25.66,240000.0,25.75,25.8,25.65,25.66,240000.0
2009-05-28 12:10:00,25.66,25.78,25.65,25.67,264000.0,25.66,25.78,25.65,25.67,264000.0
2009-05-28 12:20:00,25.67,25.67,25.6,25.66,180000.0,25.67,25.67,25.6,25.66,180000.0
2009-05-28 12:30:00,25.62,25.67,25.6,25.64,108000.0,25.62,25.67,25.6,25.64,108000.0
2009-05-28 12:40:00,25.62,25.65,25.57,25.59,300000.0,25.62,25.65,25.57,25.59,300000.0
2009-05-28 12:50:00,25.59,25.6,25.55,25.58,109000.0,25.59,25.6,25.55,25.58,109000.0
2009-05-28 13:00:00,25.58,25.71,25.56,25.64,247000.0,25.58,25.71,25.56,25.64,247000.0
2009-05-28 13:10:00,25.63,25.82,25.63,25.8,258000.0,25.63,25.82,25.63,25.8,258000.0
2009-05-28 13:20:00,25.78,25.83,25.72,25.75,198000.0,25.78,25.83,25.72,25.75,198000.0
2009-05-28 13:30:00,25.71,25.77,25.69,25.74,170000.0,25.71,25.77,25.69,25.74,170000.0
2009-05-28 13:40:00,25.74,25.77,25.67,25.71,156000.0,25.74,25.77,25.67,25.71,156000.0
2009-05-28 13:50:00,25.71,25.75,25.65,25.74,254000.0,25.71,25.75,25.65,25.74,254000.0
2009-05-28 14:00:00,25.7,25.8,25.69,25.8,120000.0,25.7,25.8,25.69,25.8,120000.0
2009-05-28 14:10:00,25.8,25.81,25.73,25.78,57000.0,25.8,25.81,25.73,25.78,57000.0
2009-05-28 14:20:00,25.77,25.86,25.76,25.82,199000.0,25.77,25.86,25.76,25.82,199000.0
2009-05-28 14:30:00,25.82,25.86,25.76,25.8,304000.0,25.82,25.86,25.76,25.8,304000.0
2009-05-28 14:40:00,25.8,25.81,25.75,25.78,96000.0,25.8,25.81,25.75,25.78,96000.0
2009-05-28 14:50:00,25.8,25.81,25.75,25.8,150000.0,25.8,25.81,25.75,25.8,150000.0
2009-05-28 15:00:00,25.79,25.83,25.75,25.76,136000.0,25.79,25.83,25.75,25.76,136000.0
2009-05-28 15:10:00,25.75,25.76,25.66,25.72,237000.0,25.75,25.76,25.66,25.72,237000.0
2009-05-28 15:20:00,25.73,25.74,25.6,25.68,220000.0,25.73,25.74,25.6,25.68,220000.0
2009-05-28 15:30:00,25.69,25.75,25.63,25.71,238000.0,25.69,25.75,25.63,25.71,238000.0
2009-05-28 15:40:00,25.69,25.77,25.66,25.75,357000.0,25.69,25.77,25.66,25.75,357000.0
2009-05-28 15:50:00,25.76,25.81,25.71,25.81,567000.0,25.76,25.81,25.71,25.81,567000.0
2009-05-29 09:30:00,26.0,26.3,25.95,26.2,1123000.0,26.0,26.3,25.95,26.2,1123000.0
2009-05-29 09:40:00,26.2,26.3,26.05,26.11,716000.0,26.2,26.3,26.05,26.11,716000.0
2009-05-29 09:50:00,26.11,26.3,26.11,26.26,408000.0,26.11,26.3,26.11,26.26,408000.0
2009-05-29 10:00:00,26.26,26.4,26.2,26.4,845000.0,26.26,26.4,26.2,26.4,845000.0
2009-05-29 10:10:00,26.4,26.4,26.3,26.33,473000.0,26.4,26.4,26.3,26.33,473000.0
2009-05-29 10:20:00,26.36,26.42,26.3,26.4,532000.0,26.36,26.42,26.3,26.4,532000.0
2009-05-29 10:30:00,26.4,26.42,26.33,26.36,178000.0,26.4,26.42,26.33,26.36,178000.0
2009-05-29 10:40:00,26.35,26.38,26.26,26.3,285000.0,26.35,26.38,26.26,26.3,285000.0
2009-05-29 10:50:00,26.28,26.34,26.28,26.34,178000.0,26.28,26.34,26.28,26.34,178000.0
2009-05-29 11:00:00,26.35,26.37,26.21,26.24,433000.0,26.35,26.37,26.21,26.24,433000.0
2009-05-29 11:10:00,26.24,26.24,26.13,26.16,700000.0,26.24,26.24,26.13,26.16,700000.0
2009-05-29 11:20:00,26.16,26.27,26.12,26.26,450000.0,26.16,26.27,26.12,26.26,450000.0
2009-05-29 11:30:00,26.24,26.26,26.18,26.22,417000.0,26.24,26.26,26.18,26.22,417000.0
2009-05-29 11:40:00,26.23,26.31,26.22,26.26,166000.0,26.23,26.31,26.22,26.26,166000.0
2009-05-29 11:50:00,26.26,26.28,26.2,26.25,117000.0,26.26,26.28,26.2,26.25,117000.0
2009-05-29 12:00:00,26.26,26.39,26.25,26.35,376000.0,26.26,26.39,26.25,26.35,376000.0
2009-05-29 12:10:00,26.35,26.41,26.33,26.39,325000.0,26.35,26.41,26.33,26.39,325000.0
2009-05-29 12:20:00,26.39,26.42,26.35,26.38,229000.0,26.39,26.42,26.35,26.38,229000.0
2009-05-29 12:30:00,26.36,26.38,26.31,26.31,146000.0,26.36,26.38,26.31,26.31,146000.0
2009-05-29 12:40:00,26.3,26.35,26.28,26.3,182000.0,26.3,26.35,26.28,26.3,182000.0
2009-05-29 12:50:00,26.35,26.35,26.3,26.31,65000.0,26.35,26.35,26.3,26.31,65000.0
2009-05-29 13:00:00,26.31,26.35,26.25,26.28,105000.0,26.31,26.35,26.25,26.28,105000.0
2009-05-29 13:10:00,26.28,26.31,26.26,26.28,404000.0,26.28,26.31,26.26,26.28,404000.0
2009-05-29 13:20:00,26.28,26.3,26.27,26.29,77000.0,26.28,26.3,26.27,26.29,77000.0
2009-05-29 13:30:00,26.29,26.33,26.26,26.29,231000.0,26.29,26.33,26.26,26.29,231000.0
2009-05-29 13:40:00,26.3,26.35,26.28,26.31,176000.0,26.3,26.35,26.28,26.31,176000.0
2009-05-29 13:50:00,26.31,26.32,26.27,26.28,90000.0,26.31,26.32,26.27,26.28,90000.0
2009-05-29 14:00:00,26.29,26.31,26.24,26.28,162000.0,26.29,26.31,26.24,26.28,162000.0
2009-05-29 14:10:00,26.27,26.32,26.27,26.29,153000.0,26.27,26.32,26.27,26.29,153000.0
2009-05-29 14:20:00,26.28,26.32,26.25,26.25,318000.0,26.28,26.32,26.25,26.25,318000.0
2009-05-29 14:30:00,26.27,26.27,26.24,26.26,222000.0,26.27,26.27,26.24,26.26,222000.0
2009-05-29 14:40:00,26.25,26.28,26.25,26.25,130000.0,26.25,26.28,26.25,26.25,130000.0
2009-05-29 14:50:00,26.25,26.25,26.18,26.23,333000.0,26.25,26.25,26.18,26.23,333000.0
2009-05-29 15:00:00,26.24,26.3,26.19,26.27,228000.0,26.24,26.3,26.19,26.27,228000.0
2009-05-29 15:10:00,26.27,26.3,26.25,26.29,177000.0,26.27,26.3,26.25,26.29,177000.0
2009-05-29 15:20:00,26.29,26.31,26.22,26.28,195000.0,26.29,26.31,26.22,26.28,195000.0
2009-05-29 15:30:00,26.29,26.3,26.22,26.25,321000.0,26.29,26.3,26.22,26.25,321000.0
2009-05-29 15:40:00,26.26,26.3,26.24,26.3,393000.0,26.26,26.3,26.24,26.3,393000.0
2009-05-29 15:50:00,26.3,26.38,26.28,26.38,723000.0,26.3,26.38,26.28,26.38,723000.0
2009-06-01 09:30:00,26.88,27.22,26.68,27.15,1650000.0,26.88,27.22,26.68,27.15,1650000.0
2009-06-01 09:40:00,27.15,27.28,27.06,27.22,726000.0,27.15,27.28,27.06,27.22,726000.0
2009-06-01 09:50:00,27.24,27.7,27.22,27.69,1273000.0,27.24,27.7,27.22,27.69,1273000.0
2009-06-01 10:00:00,27.69,27.99,27.67,27.92,1947000.0,27.69,27.99,27.67,27.92,1947000.0
2009-06-01 10:10:00,27.94,28.48,27.93,28.42,1784000.0,27.94,28.48,27.93,28.42,1784000.0
2009-06-01 10:20:00,28.42,28.42,28.1,28.13,1217000.0,28.42,28.42,28.1,28.13,1217000.0
2009-06-01 10:30:00,28.15,28.25,28.05,28.18,799000.0,28.15,28.25,28.05,28.18,799000.0
2009-06-01 10:40:00,28.18,28.25,28.11,28.2,621000.0,28.18,28.25,28.11,28.2,621000.0
2009-06-01 10:50:00,28.23,28.29,28.14,28.22,878000.0,28.23,28.29,28.14,28.22,878000.0
2009-06-01 11:00:00,28.22,28.38,28.2,28.2,955000.0,28.22,28.38,28.2,28.2,955000.0
2009-06-01 11:10:00,28.2,28.35,28.2,28.29,473000.0,28.2,28.35,28.2,28.29,473000.0
2009-06-01 11:20:00,28.28,28.32,28.21,28.26,299000.0,28.28,28.32,28.21,28.26,299000.0
2009-06-01 11:30:00,28.25,28.38,28.25,28.38,373000.0,28.25,28.38,28.25,28.38,373000.0
2009-06-01 11:40:00,28.38,28.54,28.35,28.54,919000.0,28.38,28.54,28.35,28.54,919000.0
2009-06-01 11:50:00,28.55,28.59,28.45,28.54,661000.0,28.55,28.59,28.45,28.54,661000.0
2009-06-01 12:00:00,28.54,28.59,28.45,28.56,443000.0,28.54,28.59,28.45,28.56,443000.0
2009-06-01 12:10:00,28.57,28.59,28.46,28.54,402000.0,28.57,28.59,28.46,28.54,402000.0
2009-06-01 12:20:00,28.54,28.77,28.48,28.75,799000.0,28.54,28.77,28.48,28.75,799000.0
2009-06-01 12:30:00,28.75,28.8,28.7,28.74,462000.0,28.75,28.8,28.7,28.74,462000.0
2009-06-01 12:40:00,28.75,28.76,28.61,28.68,411000.0,28.75,28.76,28.61,28.68,411000.0
2009-06-01 12:50:00,28.68,28.74,28.51,28.58,315000.0,28.68,28.74,28.51,28.58,315000.0
2009-06-01 13:00:00,28.56,28.58,28.48,28.49,414000.0,28.56,28.58,28.48,28.49,414000.0
2009-06-01 13:10:00,28.49,28.55,28.45,28.55,333000.0,28.49,28.55,28.45,28.55,333000.0
2009-06-01 13:20:00,28.55,28.6,28.54,28.58,395000.0,28.55,28.6,28.54,28.58,395000.0
2009-06-01 13:30:00,28.58,28.62,28.51,28.54,280000.0,28.58,28.62,28.51,28.54,280000.0
2009-06-01 13:40:00,28.56,28.66,28.47,28.62,474000.0,28.56,28.66,28.47,28.62,474000.0
2009-06-01 13:50:00,28.6,28.72,28.56,28.66,207000.0,28.6,28.72,28.56,28.66,207000.0
2009-06-01 14:00:00,28.69,28.76,28.63,28.65,458000.0,28.69,28.76,28.63,28.65,458000.0
2009-06-01 14:10:00,28.64,28.67,28.59,28.63,280000.0,28.64,28.67,28.59,28.63,280000.0
2009-06-01 14:20:00,28.63,28.82,28.62,28.73,602000.0,28.63,28.82,28.62,28.73,602000.0
2009-06-01 14:30:00,28.73,28.74,28.56,28.65,544000.0,28.73,28.74,28.56,28.65,544000.0
2009-06-01 14:40:00,28.63,28.77,28.56,28.7,643000.0,28.63,28.77,28.56,28.7,643000.0
2009-06-01 14:50:00,28.7,28.73,28.62,28.66,330000.0,28.7,28.73,28.62,28.66,330000.0
2009-06-01 15:00:00,28.63,28.67,28.4,28.44,770000.0,28.63,28.67,28.4,28.44,770000.0
2009-06-01 15:10:00,28.46,28.47,28.28,28.39,978000.0,28.46,28.47,28.28,28.39,978000.0
2009-06-01 15:20:00,28.38,28.57,28.36,28.57,558000.0,28.38,28.57,28.36,28.57,558000.0
2009-06-01 15:30:00,28.56,28.62,28.48,28.53,430000.0,28.56,28.62,28.48,28.53,430000.0
2009-06-01 15:40:00,28.53,28.6,28.47,28.58,636000.0,28.53,28.6,28.47,28.58,636000.0
2009-06-01 15:50:00,28.59,28.61,28.5,28.6,1363000.0,28.59,28.61,28.5,28.6,1363000.0
2009-06-02 09:30:00,28.4,28.46,28.05,28.22,1673000.0,28.4,28.46,28.05,28.22,1673000.0
2009-06-02 09:40:00,28.18,28.25,27.9,27.96,1717000.0,28.18,28.25,27.9,27.96,1717000.0
2009-06-02 09:50:00,27.96,28.15,27.95,28.05,736000.0,27.96,28.15,27.95,28.05,736000.0
2009-06-02 10:00:00,28.07,28.55,28.07,28.35,1522000.0,28.07,28.55,28.07,28.35,1522000.0
2009-06-02 10:10:00,28.37,28.43,28.26,28.32,378000.0,28.37,28.43,28.26,28.32,378000.0
2009-06-02 10:20:00,28.27,28.35,28.24,28.3,472000.0,28.27,28.35,28.24,28.3,472000.0
2009-06-02 10:30:00,28.28,28.3,28.11,28.19,317000.0,28.28,28.3,28.11,28.19,317000.0
2009-06-02 10:40:00,28.2,28.25,28.1,28.14,483000.0,28.2,28.25,28.1,28.14,483000.0
2009-06-02 10:50:00,28.14,28.15,28.08,28.12,404000.0,28.14,28.15,28.08,28.12,404000.0
2009-06-02 11:00:00,28.12,28.15,28.1,28.13,411000.0,28.12,28.15,28.1,28.13,411000.0
2009-06-02 11:10:00,28.13,28.23,28.12,28.2,349000.0,28.13,28.23,28.12,28.2,349000.0
2009-06-02 11:20:00,28.18,28.33,28.18,28.3,266000.0,28.18,28.33,28.18,28.3,266000.0
2009-06-02 11:30:00,28.28,28.29,28.16,28.16,418000.0,28.28,28.29,28.16,28.16,418000.0
2009-06-02 11:40:00,28.17,28.26,28.16,28.2,371000.0,28.17,28.26,28.16,28.2,371000.0
2009-06-02 11:50:00,28.2,28.23,28.15,28.18,389000.0,28.2,28.23,28.15,28.18,389000.0
2009-06-02 12:00:00,28.18,28.22,28.15,28.17,499000.0,28.18,28.22,28.15,28.17,499000.0
2009-06-02 12:10:00,28.17,28.18,28.11,28.12,631000.0,28.17,28.18,28.11,28.12,631000.0
2009-06-02 12:20:00,28.13,28.13,28.02,28.02,390000.0,28.13,28.13,28.02,28.02,390000.0
2009-06-02 12:30:00,28.02,28.06,27.95,28.0,466000.0,28.02,28.06,27.95,28.0,466000.0
2009-06-02 12:40:00,27.99,28.03,27.99,28.02,97000.0,27.99,28.03,27.99,28.02,97000.0
2009-06-02 12:50:00,28.02,28.15,27.96,28.15,328000.0,28.02,28.15,27.96,28.15,328000.0
2009-06-02 13:00:00,28.15,28.17,28.1,28.17,180000.0,28.15,28.17,28.1,28.17,180000.0
2009-06-02 13:10:00,28.17,28.17,28.07,28.11,318000.0,28.17,28.17,28.07,28.11,318000.0
2009-06-02 13:20:00,28.1,28.19,28.1,28.17,216000.0,28.1,28.19,28.1,28.17,216000.0
2009-06-02 13:30:00,28.16,28.21,28.11,28.14,160000.0,28.16,28.21,28.11,28.14,160000.0
2009-06-02 13:40:00,28.15,28.22,28.13,28.18,106000.0,28.15,28.22,28.13,28.18,106000.0
2009-06-02 13:50:00,28.2,28.23,28.17,28.22,110000.0,28.2,28.23,28.17,28.22,110000.0
2009-06-02 14:00:00,28.22,28.24,28.17,28.22,202000.0,28.22,28.24,28.17,28.22,202000.0
2009-06-02 14:10:00,28.22,28.23,28.17,28.21,186000.0,28.22,28.23,28.17,28.21,186000.0
2009-06-02 14:20:00,28.21,28.32,28.19,28.25,310000.0,28.21,28.32,28.19,28.25,310000.0
2009-06-02 14:30:00,28.24,28.3,28.18,28.22,127000.0,28.24,28.3,28.18,28.22,127000.0
2009-06-02 14:40:00,28.22,28.23,28.17,28.18,172000.0,28.22,28.23,28.17,28.18,172000.0
2009-06-02 14:50:00,28.18,28.2,28.09,28.12,247000.0,28.18,28.2,28.09,28.12,247000.0
2009-06-02 15:00:00,28.13,28.18,28.11,28.12,400000.0,28.13,28.18,28.11,28.12,400000.0
2009-06-02 15:10:00,28.13,28.13,28.07,28.09,427000.0,28.13,28.13,28.07,28.09,427000.0
2009-06-02 15:20:00,28.09,28.09,27.96,27.97,643000.0,28.09,28.09,27.96,27.97,643000.0
2009-06-02 15:30:00,27.96,27.99,27.86,27.94,752000.0,27.96,27.99,27.86,27.94,752000.0
2009-06-02 15:40:00,27.93,27.95,27.72,27.8,1362000.0,27.93,27.95,27.72,27.8,1362000.0
2009-06-02 15:50:00,27.81,27.88,27.75,27.8,967000.0,27.81,27.88,27.75,27.8,967000.0
2009-06-03 09:30:00,27.7,27.76,27.5,27.57,1104000.0,27.7,27.76,27.5,27.57,1104000.0
2009-06-03 09:40:00,27.62,27.99,27.56,27.99,1213000.0,27.62,27.99,27.56,27.99,1213000.0
2009-06-03 09:50:00,27.99,27.99,27.6,27.79,963000.0,27.99,27.99,27.6,27.79,963000.0
2009-06-03 10:00:00,27.75,27.95,27.65,27.93,641000.0,27.75,27.95,27.65,27.93,641000.0
2009-06-03 10:10:00,27.94,28.02,27.68,27.73,648000.0,27.94,28.02,27.68,27.73,648000.0
2009-06-03 10:20:00,27.73,27.93,27.69,27.92,412000.0,27.73,27.93,27.69,27.92,412000.0
2009-06-03 10:30:00,27.91,28.03,27.87,28.01,516000.0,27.91,28.03,27.87,28.01,516000.0
2009-06-03 10:40:00,28.0,28.2,27.9,28.2,749000.0,28.0,28.2,27.9,28.2,749000.0
2009-06-03 10:50:00,28.18,28.39,28.18,28.37,1055000.0,28.18,28.39,28.18,28.37,1055000.0
2009-06-03 11:00:00,28.37,28.37,28.28,28.3,460000.0,28.37,28.37,28.28,28.3,460000.0
2009-06-03 11:10:00,28.3,28.3,28.17,28.28,349000.0,28.3,28.3,28.17,28.28,349000.0
2009-06-03 11:20:00,28.29,28.49,28.23,28.46,831000.0,28.29,28.49,28.23,28.46,831000.0
2009-06-03 11:30:00,28.45,28.49,28.41,28.46,281000.0,28.45,28.49,28.41,28.46,281000.0
2009-06-03 11:40:00,28.47,28.54,28.33,28.42,748000.0,28.47,28.54,28.33,28.42,748000.0
2009-06-03 11:50:00,28.41,28.44,28.26,28.3,272000.0,28.41,28.44,28.26,28.3,272000.0
2009-06-03 12:00:00,28.28,28.41,28.27,28.39,177000.0,28.28,28.41,28.27,28.39,177000.0
2009-06-03 12:10:00,28.39,28.43,28.32,28.41,257000.0,28.39,28.43,28.32,28.41,257000.0
2009-06-03 12:20:00,28.41,28.41,28.26,28.3,185000.0,28.41,28.41,28.26,28.3,185000.0
2009-06-03 12:30:00,28.28,28.4,28.26,28.38,144000.0,28.28,28.4,28.26,28.38,144000.0
2009-06-03 12:40:00,28.39,28.4,28.27,28.32,85000.0,28.39,28.4,28.27,28.32,85000.0
2009-06-03 12:50:00,28.33,28.44,28.32,28.34,339000.0,28.33,28.44,28.32,28.34,339000.0
2009-06-03 13:00:00,28.37,28.37,28.26,28.33,348000.0,28.37,28.37,28.26,28.33,348000.0
2009-06-03 13:10:00,28.32,28.33,28.27,28.33,311000.0,28.32,28.33,28.27,28.33,311000.0
2009-06-03 13:20:00,28.31,28.34,28.22,28.25,321000.0,28.31,28.34,28.22,28.25,321000.0
2009-06-03 13:30:00,28.25,28.37,28.25,28.35,302000.0,28.25,28.37,28.25,28.35,302000.0
2009-06-03 13:40:00,28.36,28.36,28.13,28.16,443000.0,28.36,28.36,28.13,28.16,443000.0
2009-06-03 13:50:00,28.15,28.23,28.13,28.23,216000.0,28.15,28.23,28.13,28.23,216000.0
2009-06-03 14:00:00,28.21,28.23,28.11,28.15,464000.0,28.21,28.23,28.11,28.15,464000.0
2009-06-03 14:10:00,28.16,28.3,28.15,28.28,540000.0,28.16,28.3,28.15,28.28,540000.0
2009-06-03 14:20:00,28.28,28.3,28.25,28.28,320000.0,28.28,28.3,28.25,28.28,320000.0
2009-06-03 14:30:00,28.28,28.29,28.22,28.25,207000.0,28.28,28.29,28.22,28.25,207000.0
2009-06-03 14:40:00,28.25,28.25,28.19,28.23,296000.0,28.25,28.25,28.19,28.23,296000.0
2009-06-03 14:50:00,28.24,28.34,28.2,28.31,527000.0,28.24,28.34,28.2,28.31,527000.0
2009-06-03 15:00:00,28.31,28.36,28.24,28.35,152000.0,28.31,28.36,28.24,28.35,152000.0
2009-06-03 15:10:00,28.34,28.57,28.34,28.55,717000.0,28.34,28.57,28.34,28.55,717000.0
2009-06-03 15:20:00,28.56,28.57,28.45,28.49,643000.0,28.56,28.57,28.45,28.49,643000.0
2009-06-03 15:30:00,28.49,28.61,28.47,28.6,790000.0,28.49,28.61,28.47,28.6,790000.0
2009-06-03 15:40:00,28.58,28.8,28.57,28.71,1276000.0,28.58,28.8,28.57,28.71,1276000.0
2009-06-03 15:50:00,28.7,28.75,28.55,28.68,1424000.0,28.7,28.75,28.55,28.68,1424000.0
2009-06-04 09:30:00,28.95,29.1,28.57,29.04,1294000.0,28.95,29.1,28.57,29.04,1294000.0
2009-06-04 09:40:00,29.06,29.26,29.01,29.1,1287000.0,29.06,29.26,29.01,29.1,1287000.0
2009-06-04 09:50:00,29.08,29.18,28.99,29.18,942000.0,29.08,29.18,28.99,29.18,942000.0
2009-06-04 10:00:00,29.18,29.19,29.05,29.16,687000.0,29.18,29.19,29.05,29.16,687000.0
2009-06-04 10:10:00,29.17,29.38,29.07,29.12,1474000.0,29.17,29.38,29.07,29.12,1474000.0
2009-06-04 10:20:00,29.12,29.19,28.83,28.94,1273000.0,29.12,29.19,28.83,28.94,1273000.0
2009-06-04 10:30:00,28.94,29.08,28.94,29.04,551000.0,28.94,29.08,28.94,29.04,551000.0
2009-06-04 10:40:00,29.03,29.05,28.93,29.02,496000.0,29.03,29.05,28.93,29.02,496000.0
2009-06-04 10:50:00,29.02,29.2,29.01,29.15,413000.0,29.02,29.2,29.01,29.15,413000.0
2009-06-04 11:00:00,29.14,29.16,29.08,29.11,254000.0,29.14,29.16,29.08,29.11,254000.0
2009-06-04 11:10:00,29.12,29.45,29.11,29.36,1171000.0,29.12,29.45,29.11,29.36,1171000.0
2009-06-04 11:20:00,29.36,29.4,29.18,29.21,686000.0,29.36,29.4,29.18,29.21,686000.0
2009-06-04 11:30:00,29.19,29.37,29.13,29.37,538000.0,29.19,29.37,29.13,29.37,538000.0
2009-06-04 11:40:00,29.37,29.38,29.23,29.25,437000.0,29.37,29.38,29.23,29.25,437000.0
2009-06-04 11:50:00,29.27,29.38,29.26,29.29,504000.0,29.27,29.38,29.26,29.29,504000.0
2009-06-04 12:00:00,29.31,29.35,29.22,29.34,358000.0,29.31,29.35,29.22,29.34,358000.0
2009-06-04 12:10:00,29.32,29.35,29.27,29.35,254000.0,29.32,29.35,29.27,29.35,254000.0
2009-06-04 12:20:00,29.33,29.46,29.32,29.46,465000.0,29.33,29.46,29.32,29.46,465000.0
2009-06-04 12:30:00,29.45,29.45,29.36,29.37,265000.0,29.45,29.45,29.36,29.37,265000.0
2009-06-04 12:40:00,29.38,29.43,29.36,29.43,115000.0,29.38,29.43,29.36,29.43,115000.0
2009-06-04 12:50:00,29.43,29.43,29.34,29.39,205000.0,29.43,29.43,29.34,29.39,205000.0
2009-06-04 13:00:00,29.39,29.41,29.33,29.35,224000.0,29.39,29.41,29.33,29.35,224000.0
2009-06-04 13:10:00,29.36,29.46,29.36,29.46,357000.0,29.36,29.46,29.36,29.46,357000.0
2009-06-04 13:20:00,29.46,29.48,29.39,29.39,207000.0,29.46,29.48,29.39,29.39,207000.0
2009-06-04 13:30:00,29.39,29.43,29.33,29.35,269000.0,29.39,29.43,29.33,29.35,269000.0
2009-06-04 13:40:00,29.33,29.35,29.24,29.29,434000.0,29.33,29.35,29.24,29.29,434000.0
2009-06-04 13:50:00,29.29,29.32,29.26,29.3,418000.0,29.29,29.32,29.26,29.3,418000.0
2009-06-04 14:00:00,29.3,29.33,29.19,29.22,374000.0,29.3,29.33,29.19,29.22,374000.0
2009-06-04 14:10:00,29.22,29.25,29.1,29.19,393000.0,29.22,29.25,29.1,29.19,393000.0
2009-06-04 14:20:00,29.18,29.23,29.15,29.2,127000.0,29.18,29.23,29.15,29.2,127000.0
2009-06-04 14:30:00,29.21,29.23,29.16,29.18,151000.0,29.21,29.23,29.16,29.18,151000.0
2009-06-04 14:40:00,29.17,29.27,29.16,29.26,120000.0,29.17,29.27,29.16,29.26,120000.0
2009-06-04 14:50:00,29.26,29.27,29.17,29.23,317000.0,29.26,29.27,29.17,29.23,317000.0
2009-06-04 15:00:00,29.25,29.26,29.18,29.22,255000.0,29.25,29.26,29.18,29.22,255000.0
2009-06-04 15:10:00,29.21,29.28,29.19,29.25,299000.0,29.21,29.28,29.19,29.25,299000.0
2009-06-04 15:20:00,29.24,29.36,29.22,29.33,362000.0,29.24,29.36,29.22,29.33,362000.0
2009-06-04 15:30:00,29.32,29.34,29.23,29.31,344000.0,29.32,29.34,29.23,29.31,344000.0
2009-06-04 15:40:00,29.29,29.33,29.2,29.26,494000.0,29.29,29.33,29.2,29.26,494000.0
2009-06-04 15:50:00,29.27,29.35,29.26,29.34,664000.0,29.27,29.35,29.26,29.34,664000.0
2009-06-05 09:30:00,29.77,29.95,29.53,29.89,2106000.0,29.77,29.95,29.53,29.89,2106000.0
2009-06-05 09:40:00,29.9,30.05,29.66,29.86,1674000.0,29.9,30.05,29.66,29.86,1674000.0
2009-06-05 09:50:00,29.87,29.99,29.7,29.97,1077000.0,29.87,29.99,29.7,29.97,1077000.0
2009-06-05 10:00:00,29.97,30.08,29.8,29.88,1503000.0,29.97,30.08,29.8,29.88,1503000.0
2009-06-05 10:10:00,29.87,29.93,29.75,29.89,664000.0,29.87,29.93,29.75,29.89,664000.0
2009-06-05 10:20:00,29.89,29.92,29.74,29.81,972000.0,29.89,29.92,29.74,29.81,972000.0
2009-06-05 10:30:00,29.77,30.2,29.77,30.18,1369000.0,29.77,30.2,29.77,30.18,1369000.0
2009-06-05 10:40:00,30.19,30.47,30.18,30.41,1589000.0,30.19,30.47,30.18,30.41,1589000.0
2009-06-05 10:50:00,30.43,30.49,30.25,30.26,946000.0,30.43,30.49,30.25,30.26,946000.0
2009-06-05 11:00:00,30.29,30.59,30.26,30.53,799000.0,30.29,30.59,30.26,30.53,799000.0
2009-06-05 11:10:00,30.52,30.64,30.49,30.64,918000.0,30.52,30.64,30.49,30.64,918000.0
2009-06-05 11:20:00,30.64,30.76,30.6,30.69,1030000.0,30.64,30.76,30.6,30.69,1030000.0
2009-06-05 11:30:00,30.7,30.74,30.48,30.53,1044000.0,30.7,30.74,30.48,30.53,1044000.0
2009-06-05 11:40:00,30.54,30.65,30.51,30.63,425000.0,30.54,30.65,30.51,30.63,425000.0
2009-06-05 11:50:00,30.63,30.7,30.47,30.47,801000.0,30.63,30.7,30.47,30.47,801000.0
2009-06-05 12:00:00,30.46,30.5,30.31,30.33,1038000.0,30.46,30.5,30.31,30.33,1038000.0
2009-06-05 12:10:00,30.33,30.33,30.14,30.18,942000.0,30.33,30.33,30.14,30.18,942000.0
2009-06-05 12:20:00,30.19,30.36,30.11,30.35,624000.0,30.19,30.36,30.11,30.35,624000.0
2009-06-05 12:30:00,30.34,30.44,30.3,30.43,334000.0,30.34,30.44,30.3,30.43,334000.0
2009-06-05 12:40:00,30.43,30.45,30.38,30.43,220000.0,30.43,30.45,30.38,30.43,220000.0
2009-06-05 12:50:00,30.44,30.44,30.3,30.36,398000.0,30.44,30.44,30.3,30.36,398000.0
2009-06-05 13:00:00,30.34,30.42,30.34,30.35,262000.0,30.34,30.42,30.34,30.35,262000.0
2009-06-05 13:10:00,30.35,30.37,30.26,30.28,218000.0,30.35,30.37,30.26,30.28,218000.0
2009-06-05 13:20:00,30.28,30.32,30.18,30.19,291000.0,30.28,30.32,30.18,30.19,291000.0
2009-06-05 13:30:00,30.18,30.31,30.18,30.25,198000.0,30.18,30.31,30.18,30.25,198000.0
2009-06-05 13:40:00,30.24,30.35,30.24,30.34,325000.0,30.24,30.35,30.24,30.34,325000.0
2009-06-05 13:50:00,30.34,30.34,30.24,30.24,290000.0,30.34,30.34,30.24,30.24,290000.0
2009-06-05 14:00:00,30.24,30.25,30.1,30.13,448000.0,30.24,30.25,30.1,30.13,448000.0
2009-06-05 14:10:00,30.11,30.21,30.02,30.03,342000.0,30.11,30.21,30.02,30.03,342000.0
2009-06-05 14:20:00,30.04,30.19,30.0,30.18,495000.0,30.04,30.19,30.0,30.18,495000.0
2009-06-05 14:30:00,30.15,30.16,30.02,30.11,255000.0,30.15,30.16,30.02,30.11,255000.0
2009-06-05 14:40:00,30.1,30.26,30.1,30.18,242000.0,30.1,30.26,30.1,30.18,242000.0
2009-06-05 14:50:00,30.18,30.26,30.18,30.2,218000.0,30.18,30.26,30.18,30.2,218000.0
2009-06-05 15:00:00,30.19,30.28,30.08,30.24,463000.0,30.19,30.28,30.08,30.24,463000.0
2009-06-05 15:10:00,30.25,30.27,30.16,30.21,198000.0,30.25,30.27,30.16,30.21,198000.0
2009-06-05 15:20:00,30.21,30.28,30.2,30.21,180000.0,30.21,30.28,30.2,30.21,180000.0
2009-06-05 15:30:00,30.2,30.42,30.2,30.36,661000.0,30.2,30.42,30.2,30.36,661000.0
2009-06-05 15:40:00,30.38,30.41,30.23,30.28,488000.0,30.38,30.41,30.23,30.28,488000.0
2009-06-05 15:50:00,30.28,30.42,30.26,30.4,1046000.0,30.28,30.42,30.26,30.4,1046000.0
2009-06-08 09:30:00,30.0,30.19,29.53,29.62,2332000.0,30.0,30.19,29.53,29.62,2332000.0
2009-06-08 09:40:00,29.62,29.69,29.46,29.59,1247000.0,29.62,29.69,29.46,29.59,1247000.0
2009-06-08 09:50:00,29.57,29.71,29.5,29.54,735000.0,29.57,29.71,29.5,29.54,735000.0
2009-06-08 10:00:00,29.53,29.54,29.37,29.45,1196000.0,29.53,29.54,29.37,29.45,1196000.0
2009-06-08 10:10:00,29.45,29.47,29.25,29.45,961000.0,29.45,29.47,29.25,29.45,961000.0
2009-06-08 10:20:00,29.46,29.55,29.41,29.53,424000.0,29.46,29.55,29.41,29.53,424000.0
2009-06-08 10:30:00,29.52,29.68,29.5,29.67,662000.0,29.52,29.68,29.5,29.67,662000.0
2009-06-08 10:40:00,29.65,29.69,29.51,29.52,513000.0,29.65,29.69,29.51,29.52,513000.0
2009-06-08 10:50:00,29.52,29.65,29.47,29.57,540000.0,29.52,29.65,29.47,29.57,540000.0
2009-06-08 11:00:00,29.6,29.69,29.54,29.54,834000.0,29.6,29.69,29.54,29.54,834000.0
2009-06-08 11:10:00,29.54,29.73,29.54,29.71,314000.0,29.54,29.73,29.54,29.71,314000.0
2009-06-08 11:20:00,29.7,29.77,29.53,29.57,505000.0,29.7,29.77,29.53,29.57,505000.0
2009-06-08 11:30:00,29.58,29.65,29.53,29.64,545000.0,29.58,29.65,29.53,29.64,545000.0
2009-06-08 11:40:00,29.64,29.65,29.54,29.58,280000.0,29.64,29.65,29.54,29.58,280000.0
2009-06-08 11:50:00,29.58,29.59,29.51,29.56,259000.0,29.58,29.59,29.51,29.56,259000.0
2009-06-08 12:00:00,29.55,29.64,29.48,29.52,250000.0,29.55,29.64,29.48,29.52,250000.0
2009-06-08 12:10:00,29.48,29.56,29.45,29.53,161000.0,29.48,29.56,29.45,29.53,161000.0
2009-06-08 12:20:00,29.51,29.54,29.47,29.5,134000.0,29.51,29.54,29.47,29.5,134000.0
2009-06-08 12:30:00,29.48,29.58,29.48,29.5,239000.0,29.48,29.58,29.48,29.5,239000.0
2009-06-08 12:40:00,29.51,29.56,29.5,29.53,62000.0,29.51,29.56,29.5,29.53,62000.0
2009-06-08 12:50:00,29.51,29.55,29.47,29.55,125000.0,29.51,29.55,29.47,29.55,125000.0
2009-06-08 13:00:00,29.51,29.54,29.48,29.54,79000.0,29.51,29.54,29.48,29.54,79000.0
2009-06-08 13:10:00,29.54,29.55,29.48,29.54,277000.0,29.54,29.55,29.48,29.54,277000.0
2009-06-08 13:20:00,29.53,29.59,29.52,29.58,201000.0,29.53,29.59,29.52,29.58,201000.0
2009-06-08 13:30:00,29.59,29.65,29.57,29.65,219000.0,29.59,29.65,29.57,29.65,219000.0
2009-06-08 13:40:00,29.64,29.71,29.6,29.7,228000.0,29.64,29.71,29.6,29.7,228000.0
2009-06-08 13:50:00,29.7,29.8,29.67,29.73,253000.0,29.7,29.8,29.67,29.73,253000.0
2009-06-08 14:00:00,29.75,29.81,29.7,29.79,410000.0,29.75,29.81,29.7,29.79,410000.0
2009-06-08 14:10:00,29.78,29.85,29.75,29.82,428000.0,29.78,29.85,29.75,29.82,428000.0
2009-06-08 14:20:00,29.83,29.95,29.8,29.91,515000.0,29.83,29.95,29.8,29.91,515000.0
2009-06-08 14:30:00,29.93,30.03,29.89,30.0,710000.0,29.93,30.03,29.89,30.0,710000.0
2009-06-08 14:40:00,29.99,30.04,29.85,29.92,675000.0,29.99,30.04,29.85,29.92,675000.0
2009-06-08 14:50:00,29.93,29.95,29.88,29.92,225000.0,29.93,29.95,29.88,29.92,225000.0
2009-06-08 15:00:00,29.91,30.09,29.91,29.97,572000.0,29.91,30.09,29.91,29.97,572000.0
2009-06-08 15:10:00,29.99,30.09,29.94,30.06,327000.0,29.99,30.09,29.94,30.06,327000.0
2009-06-08 15:20:00,30.09,30.34,30.06,30.31,1230000.0,30.09,30.34,30.06,30.31,1230000.0
2009-06-08 15:30:00,30.31,30.43,30.29,30.31,744000.0,30.31,30.43,30.29,30.31,744000.0
2009-06-08 15:40:00,30.33,30.4,30.25,30.35,840000.0,30.33,30.4,30.25,30.35,840000.0
2009-06-08 15:50:00,30.37,30.45,30.27,30.37,1506000.0,30.37,30.45,30.27,30.37,1506000.0
2009-06-09 09:30:00,30.53,30.85,30.35,30.82,1561000.0,30.53,30.85,30.35,30.82,1561000.0
2009-06-09 09:40:00,30.83,31.0,30.75,30.93,1138000.0,30.83,31.0,30.75,30.93,1138000.0
2009-06-09 09:50:00,30.93,30.95,30.6,30.64,1134000.0,30.93,30.95,30.6,30.64,1134000.0
2009-06-09 10:00:00,30.64,30.89,30.64,30.84,818000.0,30.64,30.89,30.64,30.84,818000.0
2009-06-09 10:10:00,30.85,30.93,30.73,30.81,441000.0,30.85,30.93,30.73,30.81,441000.0
2009-06-09 10:20:00,30.82,30.84,30.68,30.71,510000.0,30.82,30.84,30.68,30.71,510000.0
2009-06-09 10:30:00,30.71,30.85,30.71,30.78,529000.0,30.71,30.85,30.71,30.78,529000.0
2009-06-09 10:40:00,30.79,30.9,30.7,30.7,488000.0,30.79,30.9,30.7,30.7,488000.0
2009-06-09 10:50:00,30.7,30.71,30.61,30.67,644000.0,30.7,30.71,30.61,30.67,644000.0
2009-06-09 11:00:00,30.67,30.75,30.61,30.69,502000.0,30.67,30.75,30.61,30.69,502000.0
2009-06-09 11:10:00,30.67,30.7,30.43,30.48,770000.0,30.67,30.7,30.43,30.48,770000.0
2009-06-09 11:20:00,30.48,30.64,30.38,30.55,690000.0,30.48,30.64,30.38,30.55,690000.0
2009-06-09 11:30:00,30.55,30.58,30.33,30.33,543000.0,30.55,30.58,30.33,30.33,543000.0
2009-06-09 11:40:00,30.33,30.41,30.2,30.28,843000.0,30.33,30.41,30.2,30.28,843000.0
2009-06-09 11:50:00,30.25,30.38,30.2,30.35,367000.0,30.25,30.38,30.2,30.35,367000.0
2009-06-09 12:00:00,30.37,30.45,30.32,30.45,397000.0,30.37,30.45,30.32,30.45,397000.0
2009-06-09 12:10:00,30.48,30.53,30.41,30.52,360000.0,30.48,30.53,30.41,30.52,360000.0
2009-06-09 12:20:00,30.52,30.64,30.5,30.61,377000.0,30.52,30.64,30.5,30.61,377000.0
2009-06-09 12:30:00,30.62,30.65,30.51,30.64,344000.0,30.62,30.65,30.51,30.64,344000.0
2009-06-09 12:40:00,30.61,30.62,30.51,30.6,333000.0,30.61,30.62,30.51,30.6,333000.0
2009-06-09 12:50:00,30.6,30.72,30.58,30.72,274000.0,30.6,30.72,30.58,30.72,274000.0
2009-06-09 13:00:00,30.71,30.8,30.7,30.73,338000.0,30.71,30.8,30.7,30.73,338000.0
2009-06-09 13:10:00,30.76,30.76,30.6,30.64,278000.0,30.76,30.76,30.6,30.64,278000.0
2009-06-09 13:20:00,30.64,30.7,30.59,30.69,220000.0,30.64,30.7,30.59,30.69,220000.0
2009-06-09 13:30:00,30.69,30.71,30.57,30.69,622000.0,30.69,30.71,30.57,30.69,622000.0
2009-06-09 13:40:00,30.71,30.8,30.7,30.72,580000.0,30.71,30.8,30.7,30.72,580000.0
2009-06-09 13:50:00,30.72,30.8,30.68,30.78,412000.0,30.72,30.8,30.68,30.78,412000.0
2009-06-09 14:00:00,30.8,30.81,30.71,30.74,276000.0,30.8,30.81,30.71,30.74,276000.0
2009-06-09 14:10:00,30.75,30.89,30.72,30.88,344000.0,30.75,30.89,30.72,30.88,344000.0
2009-06-09 14:20:00,30.88,30.9,30.78,30.85,413000.0,30.88,30.9,30.78,30.85,413000.0
2009-06-09 14:30:00,30.86,30.9,30.81,30.86,503000.0,30.86,30.9,30.81,30.86,503000.0
2009-06-09 14:40:00,30.86,30.89,30.79,30.8,375000.0,30.86,30.89,30.79,30.8,375000.0
2009-06-09 14:50:00,30.79,30.82,30.68,30.78,237000.0,30.79,30.82,30.68,30.78,237000.0
2009-06-09 15:00:00,30.78,30.83,30.71,30.74,186000.0,30.78,30.83,30.71,30.74,186000.0
2009-06-09 15:10:00,30.74,30.88,30.69,30.84,361000.0,30.74,30.88,30.69,30.84,361000.0
2009-06-09 15:20:00,30.84,30.84,30.76,30.81,264000.0,30.84,30.84,30.76,30.81,264000.0
2009-06-09 15:30:00,30.79,30.88,30.76,30.87,615000.0,30.79,30.88,30.76,30.87,615000.0
2009-06-09 15:40:00,30.86,30.92,30.81,30.86,514000.0,30.86,30.92,30.81,30.86,514000.0
2009-06-09 15:50:00,30.86,31.03,30.85,30.91,1218000.0,30.86,31.03,30.85,30.91,1218000.0
2009-06-10 09:30:00,30.86,30.92,30.57,30.86,2041000.0,30.86,30.92,30.57,30.86,2041000.0
2009-06-10 09:40:00,30.86,30.97,30.68,30.69,1201000.0,30.86,30.97,30.68,30.69,1201000.0
2009-06-10 09:50:00,30.68,30.68,30.47,30.57,1206000.0,30.68,30.68,30.47,30.57,1206000.0
2009-06-10 10:00:00,30.56,30.57,30.36,30.45,861000.0,30.56,30.57,30.36,30.45,861000.0
2009-06-10 10:10:00,30.44,30.45,30.3,30.36,564000.0,30.44,30.45,30.3,30.36,564000.0
2009-06-10 10:20:00,30.36,30.46,30.31,30.46,555000.0,30.36,30.46,30.31,30.46,555000.0
2009-06-10 10:30:00,30.47,30.47,30.37,30.41,603000.0,30.47,30.47,30.37,30.41,603000.0
2009-06-10 10:40:00,30.4,30.41,30.2,30.25,596000.0,30.4,30.41,30.2,30.25,596000.0
2009-06-10 10:50:00,30.24,30.32,30.01,30.04,1108000.0,30.24,30.32,30.01,30.04,1108000.0
2009-06-10 11:00:00,30.02,30.04,29.85,30.0,1395000.0,30.02,30.04,29.85,30.0,1395000.0
2009-06-10 11:10:00,30.0,30.06,29.88,29.95,580000.0,30.0,30.06,29.88,29.95,580000.0
2009-06-10 11:20:00,29.94,30.0,29.85,30.0,583000.0,29.94,30.0,29.85,30.0,583000.0
2009-06-10 11:30:00,30.0,30.18,29.98,30.11,500000.0,30.0,30.18,29.98,30.11,500000.0
2009-06-10 11:40:00,30.11,30.18,30.03,30.04,389000.0,30.11,30.18,30.03,30.04,389000.0
2009-06-10 11:50:00,30.05,30.09,29.85,29.89,544000.0,30.05,30.09,29.85,29.89,544000.0
2009-06-10 12:00:00,29.87,30.16,29.86,30.12,334000.0,29.87,30.16,29.86,30.12,334000.0
2009-06-10 12:10:00,30.14,30.34,30.11,30.27,638000.0,30.14,30.34,30.11,30.27,638000.0
2009-06-10 12:20:00,30.3,30.31,30.14,30.21,416000.0,30.3,30.31,30.14,30.21,416000.0
2009-06-10 12:30:00,30.21,30.38,30.1,30.38,274000.0,30.21,30.38,30.1,30.38,274000.0
2009-06-10 12:40:00,30.38,30.39,30.26,30.29,471000.0,30.38,30.39,30.26,30.29,471000.0
2009-06-10 12:50:00,30.27,30.3,30.22,30.23,177000.0,30.27,30.3,30.22,30.23,177000.0
2009-06-10 13:00:00,30.21,30.21,30.04,30.09,360000.0,30.21,30.21,30.04,30.09,360000.0
2009-06-10 13:10:00,30.09,30.13,30.05,30.05,229000.0,30.09,30.13,30.05,30.05,229000.0
2009-06-10 13:20:00,30.07,30.18,30.04,30.13,380000.0,30.07,30.18,30.04,30.13,380000.0
2009-06-10 13:30:00,30.11,30.11,29.95,29.96,274000.0,30.11,30.11,29.95,29.96,274000.0
2009-06-10 13:40:00,29.96,29.97,29.85,29.91,524000.0,29.96,29.97,29.85,29.91,524000.0
2009-06-10 13:50:00,29.91,30.04,29.9,30.01,612000.0,29.91,30.04,29.9,30.01,612000.0
2009-06-10 14:00:00,30.01,30.01,29.9,30.0,353000.0,30.01,30.01,29.9,30.0,353000.0
2009-06-10 14:10:00,29.98,30.0,29.8,29.84,943000.0,29.98,30.0,29.8,29.84,943000.0
2009-06-10 14:20:00,29.84,29.88,29.75,29.85,857000.0,29.84,29.88,29.75,29.85,857000.0
2009-06-10 14:30:00,29.87,29.89,29.75,29.75,842000.0,29.87,29.89,29.75,29.75,842000.0
2009-06-10 14:40:00,29.73,29.77,29.69,29.69,846000.0,29.73,29.77,29.69,29.69,846000.0
2009-06-10 14:50:00,29.7,29.75,29.57,29.62,1300000.0,29.7,29.75,29.57,29.62,1300000.0
2009-06-10 15:00:00,29.61,29.64,29.54,29.59,749000.0,29.61,29.64,29.54,29.59,749000.0
2009-06-10 15:10:00,29.59,29.67,29.58,29.6,576000.0,29.59,29.67,29.58,29.6,576000.0
2009-06-10 15:20:00,29.6,29.66,29.53,29.57,790000.0,29.6,29.66,29.53,29.57,790000.0
2009-06-10 15:30:00,29.56,29.75,29.56,29.71,1334000.0,29.56,29.75,29.56,29.71,1334000.0
2009-06-10 15:40:00,29.72,29.85,29.66,29.81,880000.0,29.72,29.85,29.66,29.81,880000.0
2009-06-10 15:50:00,29.82,29.83,29.76,29.8,1463000.0,29.82,29.83,29.76,29.8,1463000.0
2009-06-11 09:30:00,29.75,29.85,29.27,29.44,1979000.0,29.75,29.85,29.27,29.44,1979000.0
2009-06-11 09:40:00,29.4,29.99,29.28,29.85,1737000.0,29.4,29.99,29.28,29.85,1737000.0
2009-06-11 09:50:00,29.83,29.94,29.75,29.79,675000.0,29.83,29.94,29.75,29.79,675000.0
2009-06-11 10:00:00,29.82,29.82,29.61,29.74,804000.0,29.82,29.82,29.61,29.74,804000.0
2009-06-11 10:10:00,29.73,29.94,29.71,29.84,529000.0,29.73,29.94,29.71,29.84,529000.0
2009-06-11 10:20:00,29.83,29.85,29.58,29.68,351000.0,29.83,29.85,29.58,29.68,351000.0
2009-06-11 10:30:00,29.68,29.8,29.65,29.8,491000.0,29.68,29.8,29.65,29.8,491000.0
2009-06-11 10:40:00,29.8,29.9,29.72,29.82,376000.0,29.8,29.9,29.72,29.82,376000.0
2009-06-11 10:50:00,29.84,29.89,29.72,29.73,285000.0,29.84,29.89,29.72,29.73,285000.0
2009-06-11 11:00:00,29.74,29.85,29.73,29.82,286000.0,29.74,29.85,29.73,29.82,286000.0
2009-06-11 11:10:00,29.8,29.88,29.79,29.86,211000.0,29.8,29.88,29.79,29.86,211000.0
2009-06-11 11:20:00,29.86,29.89,29.8,29.84,415000.0,29.86,29.89,29.8,29.84,415000.0
2009-06-11 11:30:00,29.82,29.87,29.71,29.72,188000.0,29.82,29.87,29.71,29.72,188000.0
2009-06-11 11:40:00,29.73,29.74,29.56,29.56,379000.0,29.73,29.74,29.56,29.56,379000.0
2009-06-11 11:50:00,29.56,29.8,29.56,29.72,304000.0,29.56,29.8,29.56,29.72,304000.0
2009-06-11 12:00:00,29.73,29.73,29.5,29.5,236000.0,29.73,29.73,29.5,29.5,236000.0
2009-06-11 12:10:00,29.5,29.73,29.49,29.71,336000.0,29.5,29.73,29.49,29.71,336000.0
2009-06-11 12:20:00,29.71,29.8,29.65,29.78,372000.0,29.71,29.8,29.65,29.78,372000.0
2009-06-11 12:30:00,29.78,29.87,29.73,29.85,689000.0,29.78,29.87,29.73,29.85,689000.0
2009-06-11 12:40:00,29.85,30.08,29.83,30.01,858000.0,29.85,30.08,29.83,30.01,858000.0
2009-06-11 12:50:00,30.04,30.17,29.96,30.14,1062000.0,30.04,30.17,29.96,30.14,1062000.0
2009-06-11 13:00:00,30.14,30.2,30.04,30.04,556000.0,30.14,30.2,30.04,30.04,556000.0
2009-06-11 13:10:00,30.06,30.09,29.96,30.07,357000.0,30.06,30.09,29.96,30.07,357000.0
2009-06-11 13:20:00,30.09,30.18,30.05,30.17,462000.0,30.09,30.18,30.05,30.17,462000.0
2009-06-11 13:30:00,30.17,30.18,30.03,30.04,290000.0,30.17,30.18,30.03,30.04,290000.0
2009-06-11 13:40:00,30.05,30.05,29.92,29.97,508000.0,30.05,30.05,29.92,29.97,508000.0
2009-06-11 13:50:00,29.95,29.95,29.88,29.91,301000.0,29.95,29.95,29.88,29.91,301000.0
2009-06-11 14:00:00,29.9,29.93,29.85,29.85,294000.0,29.9,29.93,29.85,29.85,294000.0
2009-06-11 14:10:00,29.86,30.0,29.85,30.0,233000.0,29.86,30.0,29.85,30.0,233000.0
2009-06-11 14:20:00,30.0,30.03,29.99,30.01,277000.0,30.0,30.03,29.99,30.01,277000.0
2009-06-11 14:30:00,30.01,30.05,29.93,29.94,206000.0,30.01,30.05,29.93,29.94,206000.0
2009-06-11 14:40:00,29.95,30.08,29.95,30.03,206000.0,29.95,30.08,29.95,30.03,206000.0
2009-06-11 14:50:00,30.03,30.18,30.03,30.14,383000.0,30.03,30.18,30.03,30.14,383000.0
2009-06-11 15:00:00,30.13,30.15,30.06,30.11,132000.0,30.13,30.15,30.06,30.11,132000.0
2009-06-11 15:10:00,30.13,30.15,30.1,30.11,173000.0,30.13,30.15,30.1,30.11,173000.0
2009-06-11 15:20:00,30.12,30.12,30.04,30.04,293000.0,30.12,30.12,30.04,30.04,293000.0
2009-06-11 15:30:00,30.04,30.13,29.94,30.06,532000.0,30.04,30.13,29.94,30.06,532000.0
2009-06-11 15:40:00,30.08,30.1,30.0,30.04,268000.0,30.08,30.1,30.0,30.04,268000.0
2009-06-11 15:50:00,30.04,30.12,30.0,30.08,945000.0,30.04,30.12,30.0,30.08,945000.0
2009-06-12 09:30:00,29.71,29.76,29.45,29.63,1162000.0,29.71,29.76,29.45,29.63,1162000.0
2009-06-12 09:40:00,29.63,29.65,29.44,29.49,969000.0,29.63,29.65,29.44,29.49,969000.0
2009-06-12 09:50:00,29.47,29.48,29.24,29.34,1028000.0,29.47,29.48,29.24,29.34,1028000.0
2009-06-12 10:00:00,29.35,29.36,29.05,29.13,1016000.0,29.35,29.36,29.05,29.13,1016000.0
2009-06-12 10:10:00,29.13,29.28,29.1,29.25,630000.0,29.13,29.28,29.1,29.25,630000.0
2009-06-12 10:20:00,29.24,29.33,29.17,29.19,660000.0,29.24,29.33,29.17,29.19,660000.0
2009-06-12 10:30:00,29.19,29.26,29.15,29.26,444000.0,29.19,29.26,29.15,29.26,444000.0
2009-06-12 10:40:00,29.25,29.46,29.25,29.32,804000.0,29.25,29.46,29.25,29.32,804000.0
2009-06-12 10:50:00,29.32,29.36,29.28,29.32,471000.0,29.32,29.36,29.28,29.32,471000.0
2009-06-12 11:00:00,29.3,29.3,29.15,29.16,413000.0,29.3,29.3,29.15,29.16,413000.0
2009-06-12 11:10:00,29.16,29.26,29.15,29.16,466000.0,29.16,29.26,29.15,29.16,466000.0
2009-06-12 11:20:00,29.16,29.19,29.07,29.13,343000.0,29.16,29.19,29.07,29.13,343000.0
2009-06-12 11:30:00,29.15,29.15,29.01,29.01,321000.0,29.15,29.15,29.01,29.01,321000.0
2009-06-12 11:40:00,29.02,29.02,28.83,28.91,928000.0,29.02,29.02,28.83,28.91,928000.0
2009-06-12 11:50:00,28.92,28.99,28.8,28.8,657000.0,28.92,28.99,28.8,28.8,657000.0
2009-06-12 12:00:00,28.81,28.89,28.8,28.85,589000.0,28.81,28.89,28.8,28.85,589000.0
2009-06-12 12:10:00,28.85,28.93,28.84,28.85,300000.0,28.85,28.93,28.84,28.85,300000.0
2009-06-12 12:20:00,28.85,28.85,28.68,28.71,602000.0,28.85,28.85,28.68,28.71,602000.0
2009-06-12 12:30:00,28.71,28.75,28.59,28.65,650000.0,28.71,28.75,28.59,28.65,650000.0
2009-06-12 12:40:00,28.65,28.7,28.62,28.68,459000.0,28.65,28.7,28.62,28.68,459000.0
2009-06-12 12:50:00,28.67,28.73,28.64,28.71,319000.0,28.67,28.73,28.64,28.71,319000.0
2009-06-12 13:00:00,28.71,28.76,28.69,28.69,309000.0,28.71,28.76,28.69,28.69,309000.0
2009-06-12 13:10:00,28.71,28.81,28.67,28.79,361000.0,28.71,28.81,28.67,28.79,361000.0
2009-06-12 13:20:00,28.79,28.8,28.71,28.72,318000.0,28.79,28.8,28.71,28.72,318000.0
2009-06-12 13:30:00,28.71,28.75,28.64,28.67,320000.0,28.71,28.75,28.64,28.67,320000.0
2009-06-12 13:40:00,28.67,28.74,28.64,28.66,288000.0,28.67,28.74,28.64,28.66,288000.0
2009-06-12 13:50:00,28.67,28.8,28.67,28.7,379000.0,28.67,28.8,28.67,28.7,379000.0
2009-06-12 14:00:00,28.7,28.71,28.67,28.68,317000.0,28.7,28.71,28.67,28.68,317000.0
2009-06-12 14:10:00,28.68,28.74,28.67,28.74,300000.0,28.68,28.74,28.67,28.74,300000.0
2009-06-12 14:20:00,28.74,28.78,28.62,28.64,363000.0,28.74,28.78,28.62,28.64,363000.0
2009-06-12 14:30:00,28.65,28.79,28.65,28.77,318000.0,28.65,28.79,28.65,28.77,318000.0
2009-06-12 14:40:00,28.76,28.92,28.76,28.82,609000.0,28.76,28.92,28.76,28.82,609000.0
2009-06-12 14:50:00,28.81,28.88,28.8,28.87,503000.0,28.81,28.88,28.8,28.87,503000.0
2009-06-12 15:00:00,28.87,29.02,28.85,29.01,582000.0,28.87,29.02,28.85,29.01,582000.0
2009-06-12 15:10:00,29.01,29.08,28.97,29.05,540000.0,29.01,29.08,28.97,29.05,540000.0
2009-06-12 15:20:00,29.04,29.04,28.94,29.0,462000.0,29.04,29.04,28.94,29.0,462000.0
2009-06-12 15:30:00,29.0,29.04,28.88,28.9,635000.0,29.0,29.04,28.88,28.9,635000.0
2009-06-12 15:40:00,28.9,28.95,28.82,28.87,661000.0,28.9,28.95,28.82,28.87,661000.0
2009-06-12 15:50:00,28.87,28.97,28.84,28.88,1093000.0,28.87,28.97,28.84,28.88,1093000.0
2009-06-15 09:30:00,28.35,28.85,28.18,28.78,1727000.0,28.35,28.85,28.18,28.78,1727000.0
2009-06-15 09:40:00,28.75,29.02,28.65,28.65,1559000.0,28.75,29.02,28.65,28.65,1559000.0
2009-06-15 09:50:00,28.65,28.79,28.47,28.65,995000.0,28.65,28.79,28.47,28.65,995000.0
2009-06-15 10:00:00,28.65,28.71,28.37,28.47,969000.0,28.65,28.71,28.37,28.47,969000.0
2009-06-15 10:10:00,28.47,28.81,28.47,28.81,588000.0,28.47,28.81,28.47,28.81,588000.0
2009-06-15 10:20:00,28.8,29.05,28.76,28.89,1095000.0,28.8,29.05,28.76,28.89,1095000.0
2009-06-15 10:30:00,28.86,28.86,28.54,28.6,594000.0,28.86,28.86,28.54,28.6,594000.0
2009-06-15 10:40:00,28.6,28.8,28.6,28.74,446000.0,28.6,28.8,28.6,28.74,446000.0
2009-06-15 10:50:00,28.75,28.92,28.65,28.67,594000.0,28.75,28.92,28.65,28.67,594000.0
2009-06-15 11:00:00,28.68,28.69,28.59,28.68,393000.0,28.68,28.69,28.59,28.68,393000.0
2009-06-15 11:10:00,28.65,28.72,28.62,28.68,423000.0,28.65,28.72,28.62,28.68,423000.0
2009-06-15 11:20:00,28.68,28.68,28.56,28.59,410000.0,28.68,28.68,28.56,28.59,410000.0
2009-06-15 11:30:00,28.59,28.76,28.59,28.76,429000.0,28.59,28.76,28.59,28.76,429000.0
2009-06-15 11:40:00,28.76,28.8,28.72,28.72,467000.0,28.76,28.8,28.72,28.72,467000.0
2009-06-15 11:50:00,28.71,28.75,28.64,28.72,155000.0,28.71,28.75,28.64,28.72,155000.0
2009-06-15 12:00:00,28.73,28.82,28.73,28.78,487000.0,28.73,28.82,28.73,28.78,487000.0
2009-06-15 12:10:00,28.78,28.8,28.65,28.7,285000.0,28.78,28.8,28.65,28.7,285000.0
2009-06-15 12:20:00,28.7,28.74,28.62,28.62,151000.0,28.7,28.74,28.62,28.62,151000.0
2009-06-15 12:30:00,28.62,28.79,28.62,28.73,188000.0,28.62,28.79,28.62,28.73,188000.0
2009-06-15 12:40:00,28.73,28.89,28.73,28.84,220000.0,28.73,28.89,28.73,28.84,220000.0
2009-06-15 12:50:00,28.84,28.85,28.74,28.79,223000.0,28.84,28.85,28.74,28.79,223000.0
2009-06-15 13:00:00,28.77,28.78,28.63,28.7,275000.0,28.77,28.78,28.63,28.7,275000.0
2009-06-15 13:10:00,28.7,28.79,28.69,28.69,357000.0,28.7,28.79,28.69,28.69,357000.0
2009-06-15 13:20:00,28.7,28.74,28.64,28.67,159000.0,28.7,28.74,28.64,28.67,159000.0
2009-06-15 13:30:00,28.68,28.81,28.55,28.79,675000.0,28.68,28.81,28.55,28.79,675000.0
2009-06-15 13:40:00,28.79,29.0,28.77,28.97,691000.0,28.79,29.0,28.77,28.97,691000.0
2009-06-15 13:50:00,28.97,29.1,28.87,28.9,643000.0,28.97,29.1,28.87,28.9,643000.0
2009-06-15 14:00:00,28.9,29.06,28.84,29.04,610000.0,28.9,29.06,28.84,29.04,610000.0
2009-06-15 14:10:00,29.04,29.08,29.01,29.07,408000.0,29.04,29.08,29.01,29.07,408000.0
2009-06-15 14:20:00,29.06,29.31,29.03,29.29,1102000.0,29.06,29.31,29.03,29.29,1102000.0
2009-06-15 14:30:00,29.29,29.31,29.15,29.24,630000.0,29.29,29.31,29.15,29.24,630000.0
2009-06-15 14:40:00,29.21,29.24,29.08,29.13,563000.0,29.21,29.24,29.08,29.13,563000.0
2009-06-15 14:50:00,29.12,29.23,29.03,29.23,513000.0,29.12,29.23,29.03,29.23,513000.0
2009-06-15 15:00:00,29.2,29.23,29.09,29.23,317000.0,29.2,29.23,29.09,29.23,317000.0
2009-06-15 15:10:00,29.23,29.33,29.23,29.24,636000.0,29.23,29.33,29.23,29.24,636000.0
2009-06-15 15:20:00,29.24,29.3,29.23,29.25,386000.0,29.24,29.3,29.23,29.25,386000.0
2009-06-15 15:30:00,29.26,29.35,29.18,29.34,639000.0,29.26,29.35,29.18,29.34,639000.0
2009-06-15 15:40:00,29.3,29.38,29.22,29.29,975000.0,29.3,29.38,29.22,29.29,975000.0
2009-06-15 15:50:00,29.29,29.29,29.2,29.23,1092000.0,29.29,29.29,29.2,29.23,1092000.0
2009-06-16 09:30:00,29.41,29.44,29.08,29.25,1137000.0,29.41,29.44,29.08,29.25,1137000.0
2009-06-16 09:40:00,29.25,29.59,29.21,29.56,1362000.0,29.25,29.59,29.21,29.56,1362000.0
2009-06-16 09:50:00,29.58,29.6,29.5,29.57,769000.0,29.58,29.6,29.5,29.57,769000.0
2009-06-16 10:00:00,29.55,29.68,29.5,29.57,847000.0,29.55,29.68,29.5,29.57,847000.0
2009-06-16 10:10:00,29.57,29.59,29.36,29.4,672000.0,29.57,29.59,29.36,29.4,672000.0
2009-06-16 10:20:00,29.4,29.5,29.38,29.48,314000.0,29.4,29.5,29.38,29.48,314000.0
2009-06-16 10:30:00,29.48,29.5,29.38,29.49,302000.0,29.48,29.5,29.38,29.49,302000.0
2009-06-16 10:40:00,29.49,29.5,29.34,29.35,475000.0,29.49,29.5,29.34,29.35,475000.0
2009-06-16 10:50:00,29.34,29.43,29.32,29.37,412000.0,29.34,29.43,29.32,29.37,412000.0
2009-06-16 11:00:00,29.38,29.48,29.38,29.44,414000.0,29.38,29.48,29.38,29.44,414000.0
2009-06-16 11:10:00,29.43,29.45,29.31,29.35,214000.0,29.43,29.45,29.31,29.35,214000.0
2009-06-16 11:20:00,29.33,29.36,29.27,29.28,256000.0,29.33,29.36,29.27,29.28,256000.0
2009-06-16 11:30:00,29.28,29.33,29.24,29.32,319000.0,29.28,29.33,29.24,29.32,319000.0
2009-06-16 11:40:00,29.3,29.34,29.3,29.3,115000.0,29.3,29.34,29.3,29.3,115000.0
2009-06-16 11:50:00,29.3,29.32,29.2,29.23,236000.0,29.3,29.32,29.2,29.23,236000.0
2009-06-16 12:00:00,29.23,29.28,29.21,29.25,141000.0,29.23,29.28,29.21,29.25,141000.0
2009-06-16 12:10:00,29.24,29.31,29.22,29.25,83000.0,29.24,29.31,29.22,29.25,83000.0
2009-06-16 12:20:00,29.24,29.29,29.21,29.27,152000.0,29.24,29.29,29.21,29.27,152000.0
2009-06-16 12:30:00,29.28,29.28,29.16,29.17,317000.0,29.28,29.28,29.16,29.17,317000.0
2009-06-16 12:40:00,29.17,29.19,28.89,28.91,750000.0,29.17,29.19,28.89,28.91,750000.0
2009-06-16 12:50:00,28.92,29.02,28.9,28.98,346000.0,28.92,29.02,28.9,28.98,346000.0
2009-06-16 13:00:00,29.0,29.0,28.8,28.91,307000.0,29.0,29.0,28.8,28.91,307000.0
2009-06-16 13:10:00,28.91,28.92,28.84,28.88,269000.0,28.91,28.92,28.84,28.88,269000.0
2009-06-16 13:20:00,28.88,28.91,28.84,28.86,147000.0,28.88,28.91,28.84,28.86,147000.0
2009-06-16 13:30:00,28.87,28.91,28.85,28.87,93000.0,28.87,28.91,28.85,28.87,93000.0
2009-06-16 13:40:00,28.89,29.0,28.86,28.99,151000.0,28.89,29.0,28.86,28.99,151000.0
2009-06-16 13:50:00,28.98,28.99,28.87,28.93,143000.0,28.98,28.99,28.87,28.93,143000.0
2009-06-16 14:00:00,28.91,28.98,28.82,28.9,260000.0,28.91,28.98,28.82,28.9,260000.0
2009-06-16 14:10:00,28.88,28.93,28.82,28.93,216000.0,28.88,28.93,28.82,28.93,216000.0
2009-06-16 14:20:00,28.91,28.93,28.78,28.81,159000.0,28.91,28.93,28.78,28.81,159000.0
2009-06-16 14:30:00,28.81,28.84,28.74,28.84,221000.0,28.81,28.84,28.74,28.84,221000.0
2009-06-16 14:40:00,28.84,28.86,28.8,28.84,137000.0,28.84,28.86,28.8,28.84,137000.0
2009-06-16 14:50:00,28.83,28.97,28.83,28.94,216000.0,28.83,28.97,28.83,28.94,216000.0
2009-06-16 15:00:00,28.95,29.01,28.88,28.91,423000.0,28.95,29.01,28.88,28.91,423000.0
2009-06-16 15:10:00,28.93,29.04,28.88,29.03,228000.0,28.93,29.04,28.88,29.03,228000.0
2009-06-16 15:20:00,29.03,29.13,29.01,29.13,522000.0,29.03,29.13,29.01,29.13,522000.0
2009-06-16 15:30:00,29.11,29.2,29.09,29.15,376000.0,29.11,29.2,29.09,29.15,376000.0
2009-06-16 15:40:00,29.13,29.14,29.04,29.04,413000.0,29.13,29.14,29.04,29.04,413000.0
2009-06-16 15:50:00,29.05,29.08,28.87,28.87,902000.0,29.05,29.08,28.87,28.87,902000.0
2009-06-17 09:30:00,29.2,29.49,29.12,29.42,1505000.0,29.2,29.49,29.12,29.42,1505000.0
2009-06-17 09:40:00,29.41,29.53,29.28,29.36,1932000.0,29.41,29.53,29.28,29.36,1932000.0
2009-06-17 09:50:00,29.36,29.52,29.3,29.31,899000.0,29.36,29.52,29.3,29.31,899000.0
2009-06-17 10:00:00,29.32,29.32,28.84,29.16,1742000.0,29.32,29.32,28.84,29.16,1742000.0
2009-06-17 10:10:00,29.15,29.34,29.05,29.34,841000.0,29.15,29.34,29.05,29.34,841000.0
2009-06-17 10:20:00,29.33,29.36,29.2,29.28,386000.0,29.33,29.36,29.2,29.28,386000.0
2009-06-17 10:30:00,29.3,29.3,29.18,29.21,312000.0,29.3,29.3,29.18,29.21,312000.0
2009-06-17 10:40:00,29.22,29.32,29.2,29.28,593000.0,29.22,29.32,29.2,29.28,593000.0
2009-06-17 10:50:00,29.28,29.33,29.23,29.3,329000.0,29.28,29.33,29.23,29.3,329000.0
2009-06-17 11:00:00,29.29,29.46,29.27,29.4,547000.0,29.29,29.46,29.27,29.4,547000.0
2009-06-17 11:10:00,29.4,29.45,29.29,29.45,375000.0,29.4,29.45,29.29,29.45,375000.0
2009-06-17 11:20:00,29.44,29.65,29.43,29.6,1087000.0,29.44,29.65,29.43,29.6,1087000.0
2009-06-17 11:30:00,29.59,29.68,29.54,29.56,734000.0,29.59,29.68,29.54,29.56,734000.0
2009-06-17 11:40:00,29.56,29.73,29.54,29.64,613000.0,29.56,29.73,29.54,29.64,613000.0
2009-06-17 11:50:00,29.64,29.68,29.58,29.68,226000.0,29.64,29.68,29.58,29.68,226000.0
2009-06-17 12:00:00,29.68,29.75,29.66,29.71,670000.0,29.68,29.75,29.66,29.71,670000.0
2009-06-17 12:10:00,29.72,29.72,29.61,29.65,328000.0,29.72,29.72,29.61,29.65,328000.0
2009-06-17 12:20:00,29.65,29.72,29.61,29.65,330000.0,29.65,29.72,29.61,29.65,330000.0
2009-06-17 12:30:00,29.61,29.64,29.55,29.61,176000.0,29.61,29.64,29.55,29.61,176000.0
2009-06-17 12:40:00,29.6,29.72,29.58,29.7,389000.0,29.6,29.72,29.58,29.7,389000.0
2009-06-17 12:50:00,29.7,29.72,29.68,29.7,179000.0,29.7,29.72,29.68,29.7,179000.0
2009-06-17 13:00:00,29.69,29.73,29.66,29.72,187000.0,29.69,29.73,29.66,29.72,187000.0
2009-06-17 13:10:00,29.72,29.73,29.62,29.67,219000.0,29.72,29.73,29.62,29.67,219000.0
2009-06-17 13:20:00,29.68,29.8,29.66,29.78,315000.0,29.68,29.8,29.66,29.78,315000.0
2009-06-17 13:30:00,29.8,29.85,29.76,29.83,283000.0,29.8,29.85,29.76,29.83,283000.0
2009-06-17 13:40:00,29.85,29.89,29.81,29.86,376000.0,29.85,29.89,29.81,29.86,376000.0
2009-06-17 13:50:00,29.84,29.91,29.81,29.83,264000.0,29.84,29.91,29.81,29.83,264000.0
2009-06-17 14:00:00,29.85,29.85,29.68,29.71,502000.0,29.85,29.85,29.68,29.71,502000.0
2009-06-17 14:10:00,29.71,29.75,29.68,29.7,252000.0,29.71,29.75,29.68,29.7,252000.0
2009-06-17 14:20:00,29.7,29.81,29.64,29.78,280000.0,29.7,29.81,29.64,29.78,280000.0
2009-06-17 14:30:00,29.8,29.81,29.66,29.68,183000.0,29.8,29.81,29.66,29.68,183000.0
2009-06-17 14:40:00,29.69,29.69,29.6,29.65,320000.0,29.69,29.69,29.6,29.65,320000.0
2009-06-17 14:50:00,29.65,29.73,29.58,29.7,229000.0,29.65,29.73,29.58,29.7,229000.0
2009-06-17 15:00:00,29.68,29.75,29.59,29.65,333000.0,29.68,29.75,29.59,29.65,333000.0
2009-06-17 15:10:00,29.65,29.78,29.65,29.71,286000.0,29.65,29.78,29.65,29.71,286000.0
2009-06-17 15:20:00,29.72,29.78,29.57,29.59,404000.0,29.72,29.78,29.57,29.59,404000.0
2009-06-17 15:30:00,29.6,29.62,29.53,29.55,305000.0,29.6,29.62,29.53,29.55,305000.0
2009-06-17 15:40:00,29.57,29.64,29.54,29.64,317000.0,29.57,29.64,29.54,29.64,317000.0
2009-06-17 15:50:00,29.65,29.66,29.55,29.57,667000.0,29.65,29.66,29.55,29.57,667000.0
2009-06-18 09:30:00,29.75,29.75,29.2,29.25,1590000.0,29.75,29.75,29.2,29.25,1590000.0
2009-06-18 09:40:00,29.25,29.46,29.22,29.27,1104000.0,29.25,29.46,29.22,29.27,1104000.0
2009-06-18 09:50:00,29.25,29.42,29.13,29.35,1096000.0,29.25,29.42,29.13,29.35,1096000.0
2009-06-18 10:00:00,29.34,29.44,29.25,29.35,678000.0,29.34,29.44,29.25,29.35,678000.0
2009-06-18 10:10:00,29.33,29.44,29.28,29.42,534000.0,29.33,29.44,29.28,29.42,534000.0
2009-06-18 10:20:00,29.41,29.57,29.35,29.35,603000.0,29.41,29.57,29.35,29.35,603000.0
2009-06-18 10:30:00,29.35,29.46,29.3,29.33,266000.0,29.35,29.46,29.3,29.33,266000.0
2009-06-18 10:40:00,29.34,29.38,29.25,29.34,468000.0,29.34,29.38,29.25,29.34,468000.0
2009-06-18 10:50:00,29.34,29.36,29.26,29.28,315000.0,29.34,29.36,29.26,29.28,315000.0
2009-06-18 11:00:00,29.3,29.48,29.3,29.41,431000.0,29.3,29.48,29.3,29.41,431000.0
2009-06-18 11:10:00,29.42,29.43,29.34,29.38,156000.0,29.42,29.43,29.34,29.38,156000.0
2009-06-18 11:20:00,29.38,29.42,29.31,29.34,165000.0,29.38,29.42,29.31,29.34,165000.0
2009-06-18 11:30:00,29.32,29.32,29.2,29.23,338000.0,29.32,29.32,29.2,29.23,338000.0
2009-06-18 11:40:00,29.22,29.24,29.15,29.17,387000.0,29.22,29.24,29.15,29.17,387000.0
2009-06-18 11:50:00,29.18,29.35,29.17,29.28,275000.0,29.18,29.35,29.17,29.28,275000.0
2009-06-18 12:00:00,29.28,29.29,29.21,29.22,96000.0,29.28,29.29,29.21,29.22,96000.0
2009-06-18 12:10:00,29.23,29.3,29.23,29.29,154000.0,29.23,29.3,29.23,29.29,154000.0
2009-06-18 12:20:00,29.3,29.3,29.23,29.26,73000.0,29.3,29.3,29.23,29.26,73000.0
2009-06-18 12:30:00,29.26,29.29,29.2,29.22,476000.0,29.26,29.29,29.2,29.22,476000.0
2009-06-18 12:40:00,29.22,29.3,29.2,29.3,307000.0,29.22,29.3,29.2,29.3,307000.0
2009-06-18 12:50:00,29.32,29.4,29.28,29.4,222000.0,29.32,29.4,29.28,29.4,222000.0
2009-06-18 13:00:00,29.39,29.54,29.38,29.5,340000.0,29.39,29.54,29.38,29.5,340000.0
2009-06-18 13:10:00,29.52,29.52,29.42,29.45,165000.0,29.52,29.52,29.42,29.45,165000.0
2009-06-18 13:20:00,29.45,29.45,29.4,29.45,164000.0,29.45,29.45,29.4,29.45,164000.0
2009-06-18 13:30:00,29.45,29.51,29.39,29.4,273000.0,29.45,29.51,29.39,29.4,273000.0
2009-06-18 13:40:00,29.4,29.45,29.38,29.45,102000.0,29.4,29.45,29.38,29.45,102000.0
2009-06-18 13:50:00,29.44,29.45,29.4,29.42,79000.0,29.44,29.45,29.4,29.42,79000.0
2009-06-18 14:00:00,29.4,29.46,29.38,29.43,192000.0,29.4,29.46,29.38,29.43,192000.0
2009-06-18 14:10:00,29.45,29.5,29.41,29.47,299000.0,29.45,29.5,29.41,29.47,299000.0
2009-06-18 14:20:00,29.49,29.53,29.45,29.52,296000.0,29.49,29.53,29.45,29.52,296000.0
2009-06-18 14:30:00,29.52,29.53,29.47,29.48,130000.0,29.52,29.53,29.47,29.48,130000.0
2009-06-18 14:40:00,29.48,29.53,29.47,29.48,186000.0,29.48,29.53,29.47,29.48,186000.0
2009-06-18 14:50:00,29.49,29.51,29.37,29.43,319000.0,29.49,29.51,29.37,29.43,319000.0
2009-06-18 15:00:00,29.44,29.47,29.4,29.45,263000.0,29.44,29.47,29.4,29.45,263000.0
2009-06-18 15:10:00,29.44,29.46,29.39,29.43,266000.0,29.44,29.46,29.39,29.43,266000.0
2009-06-18 15:20:00,29.42,29.44,29.39,29.41,235000.0,29.42,29.44,29.39,29.41,235000.0
2009-06-18 15:30:00,29.44,29.48,29.4,29.42,235000.0,29.44,29.48,29.4,29.42,235000.0
2009-06-18 15:40:00,29.41,29.44,29.39,29.41,410000.0,29.41,29.44,29.39,29.41,410000.0
2009-06-18 15:50:00,29.41,29.42,29.35,29.37,600000.0,29.41,29.42,29.35,29.37,600000.0
2009-06-19 09:30:00,29.33,29.58,29.22,29.52,1358000.0,29.33,29.58,29.22,29.52,1358000.0
2009-06-19 09:40:00,29.51,29.54,29.37,29.42,773000.0,29.51,29.54,29.37,29.42,773000.0
2009-06-19 09:50:00,29.42,29.54,29.38,29.53,554000.0,29.42,29.54,29.38,29.53,554000.0
2009-06-19 10:00:00,29.52,29.77,29.51,29.7,1343000.0,29.52,29.77,29.51,29.7,1343000.0
2009-06-19 10:10:00,29.72,29.8,29.7,29.75,668000.0,29.72,29.8,29.7,29.75,668000.0
2009-06-19 10:20:00,29.75,29.76,29.65,29.71,350000.0,29.75,29.76,29.65,29.71,350000.0
2009-06-19 10:30:00,29.71,29.82,29.7,29.82,513000.0,29.71,29.82,29.7,29.82,513000.0
2009-06-19 10:40:00,29.83,29.89,29.76,29.86,555000.0,29.83,29.89,29.76,29.86,555000.0
2009-06-19 10:50:00,29.86,29.98,29.85,29.94,415000.0,29.86,29.98,29.85,29.94,415000.0
2009-06-19 11:00:00,29.94,29.97,29.93,29.94,274000.0,29.94,29.97,29.93,29.94,274000.0
2009-06-19 11:10:00,29.95,29.96,29.86,29.89,601000.0,29.95,29.96,29.86,29.89,601000.0
2009-06-19 11:20:00,29.88,29.97,29.88,29.92,286000.0,29.88,29.97,29.88,29.92,286000.0
2009-06-19 11:30:00,29.93,29.95,29.84,29.86,225000.0,29.93,29.95,29.84,29.86,225000.0
2009-06-19 11:40:00,29.85,29.87,29.81,29.81,263000.0,29.85,29.87,29.81,29.81,263000.0
2009-06-19 11:50:00,29.81,29.87,29.81,29.85,342000.0,29.81,29.87,29.81,29.85,342000.0
2009-06-19 12:00:00,29.85,29.85,29.81,29.81,133000.0,29.85,29.85,29.81,29.81,133000.0
2009-06-19 12:10:00,29.81,29.82,29.75,29.76,153000.0,29.81,29.82,29.75,29.76,153000.0
2009-06-19 12:20:00,29.78,29.78,29.68,29.69,310000.0,29.78,29.78,29.68,29.69,310000.0
2009-06-19 12:30:00,29.69,29.76,29.69,29.75,274000.0,29.69,29.76,29.69,29.75,274000.0
2009-06-19 12:40:00,29.76,29.8,29.72,29.72,387000.0,29.76,29.8,29.72,29.72,387000.0
2009-06-19 12:50:00,29.73,29.77,29.65,29.68,171000.0,29.73,29.77,29.65,29.68,171000.0
2009-06-19 13:00:00,29.69,29.73,29.65,29.7,89000.0,29.69,29.73,29.65,29.7,89000.0
2009-06-19 13:10:00,29.71,29.75,29.7,29.73,81000.0,29.71,29.75,29.7,29.73,81000.0
2009-06-19 13:20:00,29.75,29.76,29.66,29.67,198000.0,29.75,29.76,29.66,29.67,198000.0
2009-06-19 13:30:00,29.67,29.75,29.66,29.71,359000.0,29.67,29.75,29.66,29.71,359000.0
2009-06-19 13:40:00,29.7,29.72,29.66,29.66,422000.0,29.7,29.72,29.66,29.66,422000.0
2009-06-19 13:50:00,29.66,29.7,29.64,29.64,306000.0,29.66,29.7,29.64,29.64,306000.0
2009-06-19 14:00:00,29.66,29.7,29.66,29.69,113000.0,29.66,29.7,29.66,29.69,113000.0
2009-06-19 14:10:00,29.69,29.7,29.54,29.58,559000.0,29.69,29.7,29.54,29.58,559000.0
2009-06-19 14:20:00,29.57,29.58,29.5,29.57,368000.0,29.57,29.58,29.5,29.57,368000.0
2009-06-19 14:30:00,29.56,29.6,29.52,29.57,288000.0,29.56,29.6,29.52,29.57,288000.0
2009-06-19 14:40:00,29.56,29.58,29.54,29.56,121000.0,29.56,29.58,29.54,29.56,121000.0
2009-06-19 14:50:00,29.55,29.66,29.54,29.65,256000.0,29.55,29.66,29.54,29.65,256000.0
2009-06-19 15:00:00,29.63,29.69,29.59,29.61,314000.0,29.63,29.69,29.59,29.61,314000.0
2009-06-19 15:10:00,29.63,29.78,29.63,29.75,283000.0,29.63,29.78,29.63,29.75,283000.0
2009-06-19 15:20:00,29.75,29.8,29.74,29.8,465000.0,29.75,29.8,29.74,29.8,465000.0
2009-06-19 15:30:00,29.8,29.83,29.77,29.8,462000.0,29.8,29.83,29.77,29.8,462000.0
2009-06-19 15:40:00,29.8,29.83,29.75,29.81,451000.0,29.8,29.83,29.75,29.81,451000.0
2009-06-19 15:50:00,29.81,29.81,29.75,29.76,807000.0,29.81,29.81,29.75,29.76,807000.0
2009-06-22 09:30:00,29.4,29.5,29.09,29.19,1137000.0,29.4,29.5,29.09,29.19,1137000.0
2009-06-22 09:40:00,29.18,29.24,29.1,29.14,604000.0,29.18,29.24,29.1,29.14,604000.0
2009-06-22 09:50:00,29.14,29.27,29.12,29.18,423000.0,29.14,29.27,29.12,29.18,423000.0
2009-06-22 10:00:00,29.22,29.22,28.9,28.91,1011000.0,29.22,29.22,28.9,28.91,1011000.0
2009-06-22 10:10:00,28.91,28.92,28.77,28.77,769000.0,28.91,28.92,28.77,28.77,769000.0
2009-06-22 10:20:00,28.76,28.86,28.74,28.8,286000.0,28.76,28.86,28.74,28.8,286000.0
2009-06-22 10:30:00,28.78,28.8,28.56,28.65,894000.0,28.78,28.8,28.56,28.65,894000.0
2009-06-22 10:40:00,28.63,28.67,28.41,28.44,613000.0,28.63,28.67,28.41,28.44,613000.0
2009-06-22 10:50:00,28.43,28.55,28.42,28.44,448000.0,28.43,28.55,28.42,28.44,448000.0
2009-06-22 11:00:00,28.45,28.47,28.18,28.18,1022000.0,28.45,28.47,28.18,28.18,1022000.0
2009-06-22 11:10:00,28.18,28.28,28.12,28.28,585000.0,28.18,28.28,28.12,28.28,585000.0
2009-06-22 11:20:00,28.28,28.35,28.18,28.28,505000.0,28.28,28.35,28.18,28.28,505000.0
2009-06-22 11:30:00,28.28,28.33,27.95,27.98,958000.0,28.28,28.33,27.95,27.98,958000.0
2009-06-22 11:40:00,27.98,28.04,27.89,28.04,867000.0,27.98,28.04,27.89,28.04,867000.0
2009-06-22 11:50:00,28.01,28.01,27.83,27.86,554000.0,28.01,28.01,27.83,27.86,554000.0
2009-06-22 12:00:00,27.89,27.94,27.73,27.76,513000.0,27.89,27.94,27.73,27.76,513000.0
2009-06-22 12:10:00,27.78,27.86,27.74,27.76,315000.0,27.78,27.86,27.74,27.76,315000.0
2009-06-22 12:20:00,27.78,27.79,27.55,27.6,743000.0,27.78,27.79,27.55,27.6,743000.0
2009-06-22 12:30:00,27.59,27.7,27.53,27.57,587000.0,27.59,27.7,27.53,27.57,587000.0
2009-06-22 12:40:00,27.58,27.61,27.43,27.46,601000.0,27.58,27.61,27.43,27.46,601000.0
2009-06-22 12:50:00,27.46,27.61,27.45,27.6,438000.0,27.46,27.61,27.45,27.6,438000.0
2009-06-22 13:00:00,27.6,27.61,27.48,27.51,611000.0,27.6,27.61,27.48,27.51,611000.0
2009-06-22 13:10:00,27.51,27.54,27.44,27.44,553000.0,27.51,27.54,27.44,27.44,553000.0
2009-06-22 13:20:00,27.46,27.49,27.4,27.48,348000.0,27.46,27.49,27.4,27.48,348000.0
2009-06-22 13:30:00,27.46,27.6,27.45,27.56,337000.0,27.46,27.6,27.45,27.56,337000.0
2009-06-22 13:40:00,27.58,27.59,27.5,27.55,371000.0,27.58,27.59,27.5,27.55,371000.0
2009-06-22 13:50:00,27.59,27.6,27.51,27.59,347000.0,27.59,27.6,27.51,27.59,347000.0
2009-06-22 14:00:00,27.57,27.62,27.5,27.56,632000.0,27.57,27.62,27.5,27.56,632000.0
2009-06-22 14:10:00,27.51,27.67,27.51,27.66,251000.0,27.51,27.67,27.51,27.66,251000.0
2009-06-22 14:20:00,27.66,27.76,27.64,27.67,502000.0,27.66,27.76,27.64,27.67,502000.0
2009-06-22 14:30:00,27.69,27.83,27.66,27.83,388000.0,27.69,27.83,27.66,27.83,388000.0
2009-06-22 14:40:00,27.82,27.84,27.72,27.75,452000.0,27.82,27.84,27.72,27.75,452000.0
2009-06-22 14:50:00,27.76,27.76,27.69,27.72,323000.0,27.76,27.76,27.69,27.72,323000.0
2009-06-22 15:00:00,27.73,27.88,27.73,27.83,459000.0,27.73,27.88,27.73,27.83,459000.0
2009-06-22 15:10:00,27.82,27.89,27.71,27.89,480000.0,27.82,27.89,27.71,27.89,480000.0
2009-06-22 15:20:00,27.9,27.95,27.83,27.92,690000.0,27.9,27.95,27.83,27.92,690000.0
2009-06-22 15:30:00,27.92,28.01,27.83,28.0,621000.0,27.92,28.01,27.83,28.0,621000.0
2009-06-22 15:40:00,28.0,28.0,27.77,27.86,802000.0,28.0,28.0,27.77,27.86,802000.0
2009-06-22 15:50:00,27.87,27.89,27.72,27.78,1114000.0,27.87,27.89,27.72,27.78,1114000.0
2009-06-23 09:30:00,27.75,27.97,27.51,27.54,1844000.0,27.75,27.97,27.51,27.54,1844000.0
2009-06-23 09:40:00,27.54,27.59,26.86,26.97,2443000.0,27.54,27.59,26.86,26.97,2443000.0
2009-06-23 09:50:00,27.0,27.19,26.98,27.17,1010000.0,27.0,27.19,26.98,27.17,1010000.0
2009-06-23 10:00:00,27.12,27.35,27.05,27.18,1107000.0,27.12,27.35,27.05,27.18,1107000.0
2009-06-23 10:10:00,27.19,27.29,27.07,27.27,511000.0,27.19,27.29,27.07,27.27,511000.0
2009-06-23 10:20:00,27.27,27.3,26.98,26.98,594000.0,27.27,27.3,26.98,26.98,594000.0
2009-06-23 10:30:00,26.98,27.05,26.95,27.02,986000.0,26.98,27.05,26.95,27.02,986000.0
2009-06-23 10:40:00,27.0,27.0,26.66,26.66,1246000.0,27.0,27.0,26.66,26.66,1246000.0
2009-06-23 10:50:00,26.66,26.8,26.55,26.74,868000.0,26.66,26.8,26.55,26.74,868000.0
2009-06-23 11:00:00,26.73,26.8,26.6,26.6,439000.0,26.73,26.8,26.6,26.6,439000.0
2009-06-23 11:10:00,26.62,26.82,26.6,26.82,649000.0,26.62,26.82,26.6,26.82,649000.0
2009-06-23 11:20:00,26.82,26.97,26.75,26.86,738000.0,26.82,26.97,26.75,26.86,738000.0
2009-06-23 11:30:00,26.86,27.05,26.82,26.98,371000.0,26.86,27.05,26.82,26.98,371000.0
2009-06-23 11:40:00,26.99,27.0,26.91,26.94,308000.0,26.99,27.0,26.91,26.94,308000.0
2009-06-23 11:50:00,26.94,27.07,26.91,27.04,310000.0,26.94,27.07,26.91,27.04,310000.0
2009-06-23 12:00:00,27.04,27.05,26.94,26.95,549000.0,27.04,27.05,26.94,26.95,549000.0
2009-06-23 12:10:00,26.95,26.98,26.86,26.89,474000.0,26.95,26.98,26.86,26.89,474000.0
2009-06-23 12:20:00,26.89,26.95,26.88,26.89,350000.0,26.89,26.95,26.88,26.89,350000.0
2009-06-23 12:30:00,26.89,27.1,26.87,27.04,460000.0,26.89,27.1,26.87,27.04,460000.0
2009-06-23 12:40:00,27.04,27.14,27.01,27.11,315000.0,27.04,27.14,27.01,27.11,315000.0
2009-06-23 12:50:00,27.11,27.14,26.99,27.04,244000.0,27.11,27.14,26.99,27.04,244000.0
2009-06-23 13:00:00,27.05,27.23,27.02,27.23,429000.0,27.05,27.23,27.02,27.23,429000.0
2009-06-23 13:10:00,27.24,27.29,27.14,27.2,498000.0,27.24,27.29,27.14,27.2,498000.0
2009-06-23 13:20:00,27.22,27.25,27.04,27.08,413000.0,27.22,27.25,27.04,27.08,413000.0
2009-06-23 13:30:00,27.07,27.14,27.07,27.13,217000.0,27.07,27.14,27.07,27.13,217000.0
2009-06-23 13:40:00,27.12,27.12,27.01,27.03,169000.0,27.12,27.12,27.01,27.03,169000.0
2009-06-23 13:50:00,27.04,27.06,26.95,26.97,132000.0,27.04,27.06,26.95,26.97,132000.0
2009-06-23 14:00:00,26.96,27.17,26.96,27.16,211000.0,26.96,27.17,26.96,27.16,211000.0
2009-06-23 14:10:00,27.15,27.42,27.09,27.4,634000.0,27.15,27.42,27.09,27.4,634000.0
2009-06-23 14:20:00,27.4,27.56,27.4,27.47,757000.0,27.4,27.56,27.4,27.47,757000.0
2009-06-23 14:30:00,27.49,27.53,27.44,27.52,476000.0,27.49,27.53,27.44,27.52,476000.0
2009-06-23 14:40:00,27.52,27.52,27.38,27.49,343000.0,27.52,27.52,27.38,27.49,343000.0
2009-06-23 14:50:00,27.47,27.6,27.47,27.52,368000.0,27.47,27.6,27.47,27.52,368000.0
2009-06-23 15:00:00,27.52,27.57,27.32,27.32,538000.0,27.52,27.57,27.32,27.32,538000.0
2009-06-23 15:10:00,27.34,27.43,27.27,27.35,603000.0,27.34,27.43,27.27,27.35,603000.0
2009-06-23 15:20:00,27.35,27.42,27.25,27.41,331000.0,27.35,27.42,27.25,27.41,331000.0
2009-06-23 15:30:00,27.41,27.48,27.3,27.38,401000.0,27.41,27.48,27.3,27.38,401000.0
2009-06-23 15:40:00,27.37,27.39,27.3,27.39,537000.0,27.37,27.39,27.3,27.39,537000.0
2009-06-23 15:50:00,27.38,27.39,27.2,27.28,1091000.0,27.38,27.39,27.2,27.28,1091000.0
2009-06-24 09:30:00,27.76,28.18,27.71,28.03,1834000.0,27.76,28.18,27.71,28.03,1834000.0
2009-06-24 09:40:00,28.04,28.14,27.95,28.12,904000.0,28.04,28.14,27.95,28.12,904000.0
2009-06-24 09:50:00,28.14,28.23,28.08,28.22,899000.0,28.14,28.23,28.08,28.22,899000.0
2009-06-24 10:00:00,28.21,28.49,28.18,28.46,1407000.0,28.21,28.49,28.18,28.46,1407000.0
2009-06-24 10:10:00,28.46,28.54,28.41,28.46,943000.0,28.46,28.54,28.41,28.46,943000.0
2009-06-24 10:20:00,28.47,28.59,28.44,28.45,820000.0,28.47,28.59,28.44,28.45,820000.0
2009-06-24 10:30:00,28.46,28.47,28.33,28.4,477000.0,28.46,28.47,28.33,28.4,477000.0
2009-06-24 10:40:00,28.4,28.49,28.33,28.47,558000.0,28.4,28.49,28.33,28.47,558000.0
2009-06-24 10:50:00,28.46,28.5,28.35,28.38,473000.0,28.46,28.5,28.35,28.38,473000.0
2009-06-24 11:00:00,28.38,28.39,28.23,28.27,618000.0,28.38,28.39,28.23,28.27,618000.0
2009-06-24 11:10:00,28.26,28.34,28.25,28.29,303000.0,28.26,28.34,28.25,28.29,303000.0
2009-06-24 11:20:00,28.3,28.39,28.3,28.39,141000.0,28.3,28.39,28.3,28.39,141000.0
2009-06-24 11:30:00,28.36,28.45,28.3,28.3,254000.0,28.36,28.45,28.3,28.3,254000.0
2009-06-24 11:40:00,28.3,28.37,28.26,28.34,206000.0,28.3,28.37,28.26,28.34,206000.0
2009-06-24 11:50:00,28.35,28.39,28.32,28.38,232000.0,28.35,28.39,28.32,28.38,232000.0
2009-06-24 12:00:00,28.39,28.43,28.36,28.42,239000.0,28.39,28.43,28.36,28.42,239000.0
2009-06-24 12:10:00,28.43,28.45,28.36,28.37,147000.0,28.43,28.45,28.36,28.37,147000.0
2009-06-24 12:20:00,28.38,28.45,28.36,28.44,121000.0,28.38,28.45,28.36,28.44,121000.0
2009-06-24 12:30:00,28.43,28.45,28.36,28.36,138000.0,28.43,28.45,28.36,28.36,138000.0
2009-06-24 12:40:00,28.36,28.36,28.3,28.32,251000.0,28.36,28.36,28.3,28.32,251000.0
2009-06-24 12:50:00,28.33,28.36,28.28,28.35,224000.0,28.33,28.36,28.28,28.35,224000.0
2009-06-24 13:00:00,28.32,28.37,28.28,28.35,286000.0,28.32,28.37,28.28,28.35,286000.0
2009-06-24 13:10:00,28.35,28.35,28.3,28.33,61000.0,28.35,28.35,28.3,28.33,61000.0
2009-06-24 13:20:00,28.34,28.34,28.3,28.32,59000.0,28.34,28.34,28.3,28.32,59000.0
2009-06-24 13:30:00,28.32,28.32,28.21,28.29,251000.0,28.32,28.32,28.21,28.29,251000.0
2009-06-24 13:40:00,28.3,28.31,28.22,28.22,144000.0,28.3,28.31,28.22,28.22,144000.0
2009-06-24 13:50:00,28.24,28.31,28.18,28.2,311000.0,28.24,28.31,28.18,28.2,311000.0
2009-06-24 14:00:00,28.21,28.29,28.19,28.28,145000.0,28.21,28.29,28.19,28.28,145000.0
2009-06-24 14:10:00,28.29,28.31,28.21,28.27,152000.0,28.29,28.31,28.21,28.27,152000.0
2009-06-24 14:20:00,28.29,28.4,28.1,28.2,660000.0,28.29,28.4,28.1,28.2,660000.0
2009-06-24 14:30:00,28.18,28.25,28.05,28.08,675000.0,28.18,28.25,28.05,28.08,675000.0
2009-06-24 14:40:00,28.1,28.3,28.08,28.25,361000.0,28.1,28.3,28.08,28.25,361000.0
2009-06-24 14:50:00,28.23,28.33,28.16,28.19,398000.0,28.23,28.33,28.16,28.19,398000.0
2009-06-24 15:00:00,28.18,28.28,28.04,28.04,314000.0,28.18,28.28,28.04,28.04,314000.0
2009-06-24 15:10:00,28.03,28.09,27.96,28.01,600000.0,28.03,28.09,27.96,28.01,600000.0
2009-06-24 15:20:00,28.04,28.2,28.02,28.16,367000.0,28.04,28.2,28.02,28.16,367000.0
2009-06-24 15:30:00,28.18,28.2,28.06,28.13,263000.0,28.18,28.2,28.06,28.13,263000.0
2009-06-24 15:40:00,28.16,28.29,28.06,28.29,413000.0,28.16,28.29,28.06,28.29,413000.0
2009-06-24 15:50:00,28.29,28.33,28.18,28.29,933000.0,28.29,28.33,28.18,28.29,933000.0
2009-06-25 09:30:00,27.89,28.55,27.82,28.52,1641000.0,27.89,28.55,27.82,28.52,1641000.0
2009-06-25 09:40:00,28.5,28.67,28.41,28.58,1038000.0,28.5,28.67,28.41,28.58,1038000.0
2009-06-25 09:50:00,28.56,28.84,28.54,28.81,891000.0,28.56,28.84,28.54,28.81,891000.0
2009-06-25 10:00:00,28.82,28.9,28.78,28.83,702000.0,28.82,28.9,28.78,28.83,702000.0
2009-06-25 10:10:00,28.84,28.97,28.8,28.88,557000.0,28.84,28.97,28.8,28.88,557000.0
2009-06-25 10:20:00,28.88,28.95,28.8,28.92,376000.0,28.88,28.95,28.8,28.92,376000.0
2009-06-25 10:30:00,28.95,28.98,28.83,28.93,593000.0,28.95,28.98,28.83,28.93,593000.0
2009-06-25 10:40:00,28.93,28.93,28.78,28.82,384000.0,28.93,28.93,28.78,28.82,384000.0
2009-06-25 10:50:00,28.83,28.93,28.8,28.88,234000.0,28.83,28.93,28.8,28.88,234000.0
2009-06-25 11:00:00,28.9,28.95,28.87,28.88,348000.0,28.9,28.95,28.87,28.88,348000.0
2009-06-25 11:10:00,28.91,28.91,28.83,28.86,194000.0,28.91,28.91,28.83,28.86,194000.0
2009-06-25 11:20:00,28.89,28.92,28.86,28.91,378000.0,28.89,28.92,28.86,28.91,378000.0
2009-06-25 11:30:00,28.92,29.0,28.89,28.9,549000.0,28.92,29.0,28.89,28.9,549000.0
2009-06-25 11:40:00,28.91,28.97,28.89,28.95,309000.0,28.91,28.97,28.89,28.95,309000.0
2009-06-25 11:50:00,28.95,28.97,28.87,28.95,325000.0,28.95,28.97,28.87,28.95,325000.0
2009-06-25 12:00:00,28.95,29.0,28.94,28.95,484000.0,28.95,29.0,28.94,28.95,484000.0
2009-06-25 12:10:00,28.94,28.97,28.9,28.92,353000.0,28.94,28.97,28.9,28.92,353000.0
2009-06-25 12:20:00,28.91,28.96,28.85,28.89,450000.0,28.91,28.96,28.85,28.89,450000.0
2009-06-25 12:30:00,28.89,28.91,28.83,28.86,300000.0,28.89,28.91,28.83,28.86,300000.0
2009-06-25 12:40:00,28.85,28.92,28.84,28.9,216000.0,28.85,28.92,28.84,28.9,216000.0
2009-06-25 12:50:00,28.88,28.92,28.83,28.85,192000.0,28.88,28.92,28.83,28.85,192000.0
2009-06-25 13:00:00,28.85,29.0,28.8,28.99,420000.0,28.85,29.0,28.8,28.99,420000.0
2009-06-25 13:10:00,29.0,29.05,28.88,28.96,403000.0,29.0,29.05,28.88,28.96,403000.0
2009-06-25 13:20:00,28.94,28.97,28.9,28.94,116000.0,28.94,28.97,28.9,28.94,116000.0
2009-06-25 13:30:00,28.94,29.0,28.93,29.0,265000.0,28.94,29.0,28.93,29.0,265000.0
2009-06-25 13:40:00,29.0,29.01,28.95,28.98,315000.0,29.0,29.01,28.95,28.98,315000.0
2009-06-25 13:50:00,28.98,29.03,28.94,28.94,362000.0,28.98,29.03,28.94,28.94,362000.0
2009-06-25 14:00:00,28.96,28.98,28.88,28.89,301000.0,28.96,28.98,28.88,28.89,301000.0
2009-06-25 14:10:00,28.88,28.98,28.88,28.92,287000.0,28.88,28.98,28.88,28.92,287000.0
2009-06-25 14:20:00,28.94,28.99,28.9,28.98,257000.0,28.94,28.99,28.9,28.98,257000.0
2009-06-25 14:30:00,28.98,29.02,28.93,28.93,324000.0,28.98,29.02,28.93,28.93,324000.0
2009-06-25 14:40:00,28.95,29.07,28.91,29.03,531000.0,28.95,29.07,28.91,29.03,531000.0
2009-06-25 14:50:00,29.01,29.04,28.96,28.99,292000.0,29.01,29.04,28.96,28.99,292000.0
2009-06-25 15:00:00,28.99,29.07,28.93,29.05,464000.0,28.99,29.07,28.93,29.05,464000.0
2009-06-25 15:10:00,29.05,29.15,29.05,29.14,667000.0,29.05,29.15,29.05,29.14,667000.0
2009-06-25 15:20:00,29.14,29.18,29.08,29.17,427000.0,29.14,29.18,29.08,29.17,427000.0
2009-06-25 15:30:00,29.17,29.17,29.04,29.08,446000.0,29.17,29.17,29.04,29.08,446000.0
2009-06-25 15:40:00,29.1,29.14,29.06,29.13,462000.0,29.1,29.14,29.06,29.13,462000.0
2009-06-25 15:50:00,29.14,29.32,29.12,29.32,1205000.0,29.14,29.32,29.12,29.32,1205000.0
2009-06-26 09:30:00,29.35,29.78,29.15,29.66,1513000.0,29.35,29.78,29.15,29.66,1513000.0
2009-06-26 09:40:00,29.69,29.95,29.65,29.95,1352000.0,29.69,29.95,29.65,29.95,1352000.0
2009-06-26 09:50:00,29.92,29.95,29.55,29.58,931000.0,29.92,29.95,29.55,29.58,931000.0
2009-06-26 10:00:00,29.6,29.91,29.55,29.84,1079000.0,29.6,29.91,29.55,29.84,1079000.0
2009-06-26 10:10:00,29.85,29.9,29.71,29.84,603000.0,29.85,29.9,29.71,29.84,603000.0
2009-06-26 10:20:00,29.85,29.9,29.79,29.9,518000.0,29.85,29.9,29.79,29.9,518000.0
2009-06-26 10:30:00,29.9,30.0,29.88,29.92,558000.0,29.9,30.0,29.88,29.92,558000.0
2009-06-26 10:40:00,29.92,29.97,29.86,29.97,609000.0,29.92,29.97,29.86,29.97,609000.0
2009-06-26 10:50:00,29.97,29.99,29.87,29.91,257000.0,29.97,29.99,29.87,29.91,257000.0
2009-06-26 11:00:00,29.92,29.95,29.83,29.91,277000.0,29.92,29.95,29.83,29.91,277000.0
2009-06-26 11:10:00,29.93,29.93,29.85,29.86,104000.0,29.93,29.93,29.85,29.86,104000.0
2009-06-26 11:20:00,29.86,29.93,29.84,29.93,137000.0,29.86,29.93,29.84,29.93,137000.0
2009-06-26 11:30:00,29.93,29.95,29.91,29.93,117000.0,29.93,29.95,29.91,29.93,117000.0
2009-06-26 11:40:00,29.93,29.94,29.87,29.9,58000.0,29.93,29.94,29.87,29.9,58000.0
2009-06-26 11:50:00,29.9,29.99,29.9,29.95,249000.0,29.9,29.99,29.9,29.95,249000.0
2009-06-26 12:00:00,29.97,30.14,29.96,30.07,789000.0,29.97,30.14,29.96,30.07,789000.0
2009-06-26 12:10:00,30.08,30.18,30.07,30.11,276000.0,30.08,30.18,30.07,30.11,276000.0
2009-06-26 12:20:00,30.1,30.14,30.08,30.08,132000.0,30.1,30.14,30.08,30.08,132000.0
2009-06-26 12:30:00,30.09,30.11,30.04,30.08,197000.0,30.09,30.11,30.04,30.08,197000.0
2009-06-26 12:40:00,30.09,30.17,30.07,30.17,225000.0,30.09,30.17,30.07,30.17,225000.0
2009-06-26 12:50:00,30.18,30.18,30.08,30.1,149000.0,30.18,30.18,30.08,30.1,149000.0
2009-06-26 13:00:00,30.09,30.15,30.06,30.07,174000.0,30.09,30.15,30.06,30.07,174000.0
2009-06-26 13:10:00,30.07,30.11,29.98,30.01,280000.0,30.07,30.11,29.98,30.01,280000.0
2009-06-26 13:20:00,30.0,30.02,29.95,30.0,269000.0,30.0,30.02,29.95,30.0,269000.0
2009-06-26 13:30:00,29.99,30.01,29.87,29.89,202000.0,29.99,30.01,29.87,29.89,202000.0
2009-06-26 13:40:00,29.92,29.99,29.89,29.9,133000.0,29.92,29.99,29.89,29.9,133000.0
2009-06-26 13:50:00,29.9,29.96,29.89,29.91,126000.0,29.9,29.96,29.89,29.91,126000.0
2009-06-26 14:00:00,29.91,29.95,29.86,29.91,120000.0,29.91,29.95,29.86,29.91,120000.0
2009-06-26 14:10:00,29.9,29.93,29.87,29.93,112000.0,29.9,29.93,29.87,29.93,112000.0
2009-06-26 14:20:00,29.93,29.96,29.92,29.95,138000.0,29.93,29.96,29.92,29.95,138000.0
2009-06-26 14:30:00,29.94,29.98,29.9,29.97,139000.0,29.94,29.98,29.9,29.97,139000.0
2009-06-26 14:40:00,29.97,30.04,29.94,30.01,447000.0,29.97,30.04,29.94,30.01,447000.0
2009-06-26 14:50:00,30.02,30.09,30.0,30.09,317000.0,30.02,30.09,30.0,30.09,317000.0
2009-06-26 15:00:00,30.09,30.16,30.06,30.11,428000.0,30.09,30.16,30.06,30.11,428000.0
2009-06-26 15:10:00,30.12,30.12,30.0,30.02,304000.0,30.12,30.12,30.0,30.02,304000.0
2009-06-26 15:20:00,30.02,30.04,29.99,30.04,111000.0,30.02,30.04,29.99,30.04,111000.0
2009-06-26 15:30:00,30.04,30.09,29.96,30.03,299000.0,30.04,30.09,29.96,30.03,299000.0
2009-06-26 15:40:00,30.03,30.14,30.02,30.08,497000.0,30.03,30.14,30.02,30.08,497000.0
2009-06-26 15:50:00,30.09,30.18,30.05,30.12,1204000.0,30.09,30.18,30.05,30.12,1204000.0
2009-06-29 09:30:00,30.44,30.58,30.21,30.28,1807000.0,30.44,30.58,30.21,30.28,1807000.0
2009-06-29 09:40:00,30.29,30.42,30.17,30.17,776000.0,30.29,30.42,30.17,30.17,776000.0
2009-06-29 09:50:00,30.17,30.25,30.06,30.17,735000.0,30.17,30.25,30.06,30.17,735000.0
2009-06-29 10:00:00,30.18,30.21,29.96,30.04,675000.0,30.18,30.21,29.96,30.04,675000.0
2009-06-29 10:10:00,30.05,30.24,30.0,30.23,506000.0,30.05,30.24,30.0,30.23,506000.0
2009-06-29 10:20:00,30.24,30.41,30.16,30.41,674000.0,30.24,30.41,30.16,30.41,674000.0
2009-06-29 10:30:00,30.41,30.42,30.23,30.26,398000.0,30.41,30.42,30.23,30.26,398000.0
2009-06-29 10:40:00,30.29,30.29,30.11,30.18,567000.0,30.29,30.29,30.11,30.18,567000.0
2009-06-29 10:50:00,30.18,30.2,30.1,30.1,407000.0,30.18,30.2,30.1,30.1,407000.0
2009-06-29 11:00:00,30.08,30.18,30.02,30.16,334000.0,30.08,30.18,30.02,30.16,334000.0
2009-06-29 11:10:00,30.16,30.3,30.12,30.19,544000.0,30.16,30.3,30.12,30.19,544000.0
2009-06-29 11:20:00,30.2,30.22,30.14,30.17,232000.0,30.2,30.22,30.14,30.17,232000.0
2009-06-29 11:30:00,30.18,30.34,30.18,30.28,340000.0,30.18,30.34,30.18,30.28,340000.0
2009-06-29 11:40:00,30.3,30.35,30.24,30.35,346000.0,30.3,30.35,30.24,30.35,346000.0
2009-06-29 11:50:00,30.31,30.36,30.29,30.36,231000.0,30.31,30.36,30.29,30.36,231000.0
2009-06-29 12:00:00,30.34,30.36,30.3,30.34,121000.0,30.34,30.36,30.3,30.34,121000.0
2009-06-29 12:10:00,30.33,30.36,30.31,30.34,134000.0,30.33,30.36,30.31,30.34,134000.0
2009-06-29 12:20:00,30.35,30.35,30.28,30.33,157000.0,30.35,30.35,30.28,30.33,157000.0
2009-06-29 12:30:00,30.33,30.35,30.24,30.24,172000.0,30.33,30.35,30.24,30.24,172000.0
2009-06-29 12:40:00,30.22,30.24,30.13,30.17,240000.0,30.22,30.24,30.13,30.17,240000.0
2009-06-29 12:50:00,30.14,30.19,29.98,29.98,431000.0,30.14,30.19,29.98,29.98,431000.0
2009-06-29 13:00:00,30.0,30.03,29.88,29.89,511000.0,30.0,30.03,29.88,29.89,511000.0
2009-06-29 13:10:00,29.89,30.0,29.75,29.79,633000.0,29.89,30.0,29.75,29.79,633000.0
2009-06-29 13:20:00,29.79,29.89,29.76,29.84,389000.0,29.79,29.89,29.76,29.84,389000.0
2009-06-29 13:30:00,29.81,29.91,29.81,29.88,185000.0,29.81,29.91,29.81,29.88,185000.0
2009-06-29 13:40:00,29.86,29.88,29.77,29.82,242000.0,29.86,29.88,29.77,29.82,242000.0
2009-06-29 13:50:00,29.81,29.82,29.59,29.7,640000.0,29.81,29.82,29.59,29.7,640000.0
2009-06-29 14:00:00,29.69,29.69,29.56,29.63,295000.0,29.69,29.69,29.56,29.63,295000.0
2009-06-29 14:10:00,29.63,29.9,29.63,29.82,673000.0,29.63,29.9,29.63,29.82,673000.0
2009-06-29 14:20:00,29.84,29.88,29.77,29.83,339000.0,29.84,29.88,29.77,29.83,339000.0
2009-06-29 14:30:00,29.86,29.88,29.71,29.73,394000.0,29.86,29.88,29.71,29.73,394000.0
2009-06-29 14:40:00,29.73,29.83,29.71,29.8,376000.0,29.73,29.83,29.71,29.8,376000.0
2009-06-29 14:50:00,29.81,29.87,29.75,29.85,256000.0,29.81,29.87,29.75,29.85,256000.0
2009-06-29 15:00:00,29.85,29.88,29.78,29.79,413000.0,29.85,29.88,29.78,29.79,413000.0
2009-06-29 15:10:00,29.79,29.95,29.79,29.92,405000.0,29.79,29.95,29.79,29.92,405000.0
2009-06-29 15:20:00,29.89,29.95,29.88,29.88,241000.0,29.89,29.95,29.88,29.88,241000.0
2009-06-29 15:30:00,29.88,29.93,29.8,29.81,370000.0,29.88,29.93,29.8,29.81,370000.0
2009-06-29 15:40:00,29.8,29.88,29.71,29.74,371000.0,29.8,29.88,29.71,29.74,371000.0
2009-06-29 15:50:00,29.73,29.9,29.7,29.82,789000.0,29.73,29.9,29.7,29.82,789000.0
2009-06-30 09:30:00,29.86,30.26,29.85,30.12,1195000.0,29.86,30.26,29.85,30.12,1195000.0
2009-06-30 09:40:00,30.14,30.15,29.85,29.91,670000.0,30.14,30.15,29.85,29.91,670000.0
2009-06-30 09:50:00,29.92,29.94,29.76,29.9,541000.0,29.92,29.94,29.76,29.9,541000.0
2009-06-30 10:00:00,29.87,29.87,29.66,29.81,719000.0,29.87,29.87,29.66,29.81,719000.0
2009-06-30 10:10:00,29.81,29.93,29.72,29.73,413000.0,29.81,29.93,29.72,29.73,413000.0
2009-06-30 10:20:00,29.74,29.77,29.67,29.7,498000.0,29.74,29.77,29.67,29.7,498000.0
2009-06-30 10:30:00,29.7,29.71,29.58,29.58,592000.0,29.7,29.71,29.58,29.58,592000.0
2009-06-30 10:40:00,29.6,29.88,29.54,29.88,428000.0,29.6,29.88,29.54,29.88,428000.0
2009-06-30 10:50:00,29.85,29.89,29.8,29.82,557000.0,29.85,29.89,29.8,29.82,557000.0
2009-06-30 11:00:00,29.85,29.86,29.75,29.75,145000.0,29.85,29.86,29.75,29.75,145000.0
2009-06-30 11:10:00,29.72,29.75,29.6,29.66,393000.0,29.72,29.75,29.6,29.66,393000.0
2009-06-30 11:20:00,29.66,29.67,29.55,29.55,280000.0,29.66,29.67,29.55,29.55,280000.0
2009-06-30 11:30:00,29.55,29.58,29.44,29.5,528000.0,29.55,29.58,29.44,29.5,528000.0
2009-06-30 11:40:00,29.51,29.57,29.5,29.54,125000.0,29.51,29.57,29.5,29.54,125000.0
2009-06-30 11:50:00,29.54,29.56,29.5,29.5,99000.0,29.54,29.56,29.5,29.5,99000.0
2009-06-30 12:00:00,29.54,29.56,29.5,29.52,100000.0,29.54,29.56,29.5,29.52,100000.0
2009-06-30 12:10:00,29.53,29.57,29.46,29.47,218000.0,29.53,29.57,29.46,29.47,218000.0
2009-06-30 12:20:00,29.46,29.55,29.43,29.54,280000.0,29.46,29.55,29.43,29.54,280000.0
2009-06-30 12:30:00,29.55,29.68,29.52,29.59,274000.0,29.55,29.68,29.52,29.59,274000.0
2009-06-30 12:40:00,29.59,29.68,29.58,29.64,136000.0,29.59,29.68,29.58,29.64,136000.0
2009-06-30 12:50:00,29.64,29.66,29.61,29.64,123000.0,29.64,29.66,29.61,29.64,123000.0
2009-06-30 13:00:00,29.64,29.68,29.61,29.65,89000.0,29.64,29.68,29.61,29.65,89000.0
2009-06-30 13:10:00,29.65,29.67,29.57,29.59,239000.0,29.65,29.67,29.57,29.59,239000.0
2009-06-30 13:20:00,29.6,29.67,29.59,29.66,106000.0,29.6,29.67,29.59,29.66,106000.0
2009-06-30 13:30:00,29.66,29.7,29.65,29.68,127000.0,29.66,29.7,29.65,29.68,127000.0
2009-06-30 13:40:00,29.68,29.72,29.66,29.69,115000.0,29.68,29.72,29.66,29.69,115000.0
2009-06-30 13:50:00,29.7,29.7,29.65,29.68,121000.0,29.7,29.7,29.65,29.68,121000.0
2009-06-30 14:00:00,29.65,29.68,29.6,29.61,230000.0,29.65,29.68,29.6,29.61,230000.0
2009-06-30 14:10:00,29.62,29.68,29.61,29.64,121000.0,29.62,29.68,29.61,29.64,121000.0
2009-06-30 14:20:00,29.63,29.66,29.61,29.61,99000.0,29.63,29.66,29.61,29.61,99000.0
2009-06-30 14:30:00,29.62,29.66,29.57,29.66,360000.0,29.62,29.66,29.57,29.66,360000.0
2009-06-30 14:40:00,29.65,29.79,29.65,29.75,266000.0,29.65,29.79,29.65,29.75,266000.0
2009-06-30 14:50:00,29.74,29.81,29.73,29.74,359000.0,29.74,29.81,29.73,29.74,359000.0
2009-06-30 15:00:00,29.75,29.79,29.69,29.73,273000.0,29.75,29.79,29.69,29.73,273000.0
2009-06-30 15:10:00,29.74,29.84,29.74,29.79,300000.0,29.74,29.84,29.74,29.79,300000.0
2009-06-30 15:20:00,29.79,29.85,29.76,29.83,294000.0,29.79,29.85,29.76,29.83,294000.0
2009-06-30 15:30:00,29.85,30.0,29.84,29.96,545000.0,29.85,30.0,29.84,29.96,545000.0
2009-06-30 15:40:00,29.96,30.14,29.95,30.14,701000.0,29.96,30.14,29.95,30.14,701000.0
2009-06-30 15:50:00,30.14,30.14,29.97,30.09,1038000.0,30.14,30.14,29.97,30.09,1038000.0
2009-07-01 09:30:00,30.28,30.3,29.81,29.96,951000.0,30.28,30.3,29.81,29.96,951000.0
2009-07-01 09:40:00,29.96,30.03,29.87,29.98,415000.0,29.96,30.03,29.87,29.98,415000.0
2009-07-01 09:50:00,30.0,30.15,29.97,30.06,471000.0,30.0,30.15,29.97,30.06,471000.0
2009-07-01 10:00:00,30.03,30.08,29.88,29.9,448000.0,30.03,30.08,29.88,29.9,448000.0
2009-07-01 10:10:00,29.94,30.1,29.9,30.06,272000.0,29.94,30.1,29.9,30.06,272000.0
2009-07-01 10:20:00,30.09,30.15,30.02,30.12,339000.0,30.09,30.15,30.02,30.12,339000.0
2009-07-01 10:30:00,30.07,30.19,30.01,30.16,365000.0,30.07,30.19,30.01,30.16,365000.0
2009-07-01 10:40:00,30.16,30.26,30.13,30.26,472000.0,30.16,30.26,30.13,30.26,472000.0
2009-07-01 10:50:00,30.26,30.29,30.14,30.17,286000.0,30.26,30.29,30.14,30.17,286000.0
2009-07-01 11:00:00,30.17,30.24,30.15,30.22,172000.0,30.17,30.24,30.15,30.22,172000.0
2009-07-01 11:10:00,30.2,30.23,30.16,30.21,128000.0,30.2,30.23,30.16,30.21,128000.0
2009-07-01 11:20:00,30.19,30.2,30.07,30.07,167000.0,30.19,30.2,30.07,30.07,167000.0
2009-07-01 11:30:00,30.08,30.1,30.04,30.08,114000.0,30.08,30.1,30.04,30.08,114000.0
2009-07-01 11:40:00,30.05,30.07,30.0,30.0,219000.0,30.05,30.07,30.0,30.0,219000.0
2009-07-01 11:50:00,30.0,30.05,29.97,30.03,252000.0,30.0,30.05,29.97,30.03,252000.0
2009-07-01 12:00:00,30.02,30.08,30.01,30.04,80000.0,30.02,30.08,30.01,30.04,80000.0
2009-07-01 12:10:00,30.04,30.05,30.01,30.05,146000.0,30.04,30.05,30.01,30.05,146000.0
2009-07-01 12:20:00,30.05,30.05,29.97,30.02,116000.0,30.05,30.05,29.97,30.02,116000.0
2009-07-01 12:30:00,30.02,30.03,29.93,29.93,77000.0,30.02,30.03,29.93,29.93,77000.0
2009-07-01 12:40:00,29.91,29.96,29.88,29.94,864000.0,29.91,29.96,29.88,29.94,864000.0
2009-07-01 12:50:00,29.92,29.93,29.78,29.79,706000.0,29.92,29.93,29.78,29.79,706000.0
2009-07-01 13:00:00,29.79,29.93,29.76,29.92,741000.0,29.79,29.93,29.76,29.92,741000.0
2009-07-01 13:10:00,29.9,29.93,29.83,29.86,571000.0,29.9,29.93,29.83,29.86,571000.0
2009-07-01 13:20:00,29.86,29.88,29.83,29.86,284000.0,29.86,29.88,29.83,29.86,284000.0
2009-07-01 13:30:00,29.86,29.92,29.85,29.86,84000.0,29.86,29.92,29.85,29.86,84000.0
2009-07-01 13:40:00,29.86,29.9,29.73,29.79,189000.0,29.86,29.9,29.73,29.79,189000.0
2009-07-01 13:50:00,29.77,29.87,29.73,29.78,260000.0,29.77,29.87,29.73,29.78,260000.0
2009-07-01 14:00:00,29.76,29.76,29.63,29.64,264000.0,29.76,29.76,29.63,29.64,264000.0
2009-07-01 14:10:00,29.64,29.69,29.54,29.62,458000.0,29.64,29.69,29.54,29.62,458000.0
2009-07-01 14:20:00,29.61,29.63,29.49,29.53,376000.0,29.61,29.63,29.49,29.53,376000.0
2009-07-01 14:30:00,29.52,29.55,29.44,29.53,339000.0,29.52,29.55,29.44,29.53,339000.0
2009-07-01 14:40:00,29.53,29.63,29.5,29.56,259000.0,29.53,29.63,29.5,29.56,259000.0
2009-07-01 14:50:00,29.57,29.6,29.53,29.56,175000.0,29.57,29.6,29.53,29.56,175000.0
2009-07-01 15:00:00,29.56,29.7,29.55,29.67,278000.0,29.56,29.7,29.55,29.67,278000.0
2009-07-01 15:10:00,29.67,29.69,29.53,29.65,370000.0,29.67,29.69,29.53,29.65,370000.0
2009-07-01 15:20:00,29.63,29.7,29.53,29.55,169000.0,29.63,29.7,29.53,29.55,169000.0
2009-07-01 15:30:00,29.59,29.59,29.48,29.53,356000.0,29.59,29.59,29.48,29.53,356000.0
2009-07-01 15:40:00,29.52,29.58,29.41,29.42,496000.0,29.52,29.58,29.41,29.42,496000.0
2009-07-01 15:50:00,29.43,29.58,29.42,29.5,718000.0,29.43,29.58,29.42,29.5,718000.0
2009-07-02 09:30:00,29.15,29.33,28.8,28.9,1297000.0,29.15,29.33,28.8,28.9,1297000.0
2009-07-02 09:40:00,28.9,29.18,28.85,29.16,758000.0,28.9,29.18,28.85,29.16,758000.0
2009-07-02 09:50:00,29.15,29.24,28.92,28.94,694000.0,29.15,29.24,28.92,28.94,694000.0
2009-07-02 10:00:00,28.97,29.04,28.78,28.81,638000.0,28.97,29.04,28.78,28.81,638000.0
2009-07-02 10:10:00,28.84,28.95,28.79,28.93,542000.0,28.84,28.95,28.79,28.93,542000.0
2009-07-02 10:20:00,28.92,29.02,28.92,28.95,449000.0,28.92,29.02,28.92,28.95,449000.0
2009-07-02 10:30:00,28.95,29.17,28.92,29.14,342000.0,28.95,29.17,28.92,29.14,342000.0
2009-07-02 10:40:00,29.15,29.18,29.03,29.08,588000.0,29.15,29.18,29.03,29.08,588000.0
2009-07-02 10:50:00,29.08,29.2,29.06,29.1,452000.0,29.08,29.2,29.06,29.1,452000.0
2009-07-02 11:00:00,29.1,29.11,29.01,29.11,357000.0,29.1,29.11,29.01,29.11,357000.0
2009-07-02 11:10:00,29.07,29.18,29.0,29.03,386000.0,29.07,29.18,29.0,29.03,386000.0
2009-07-02 11:20:00,29.05,29.05,28.8,28.86,502000.0,29.05,29.05,28.8,28.86,502000.0
2009-07-02 11:30:00,28.83,28.93,28.83,28.9,320000.0,28.83,28.93,28.83,28.9,320000.0
2009-07-02 11:40:00,28.88,28.91,28.8,28.86,374000.0,28.88,28.91,28.8,28.86,374000.0
2009-07-02 11:50:00,28.84,28.9,28.84,28.88,318000.0,28.84,28.9,28.84,28.88,318000.0
2009-07-02 12:00:00,28.88,28.93,28.87,28.91,421000.0,28.88,28.93,28.87,28.91,421000.0
2009-07-02 12:10:00,28.91,28.94,28.88,28.9,294000.0,28.91,28.94,28.88,28.9,294000.0
2009-07-02 12:20:00,28.9,28.92,28.86,28.89,357000.0,28.9,28.92,28.86,28.89,357000.0
2009-07-02 12:30:00,28.88,28.93,28.87,28.89,206000.0,28.88,28.93,28.87,28.89,206000.0
2009-07-02 12:40:00,28.9,28.92,28.86,28.88,118000.0,28.9,28.92,28.86,28.88,118000.0
2009-07-02 12:50:00,28.9,28.92,28.87,28.92,78000.0,28.9,28.92,28.87,28.92,78000.0
2009-07-02 13:00:00,28.91,28.95,28.91,28.92,91000.0,28.91,28.95,28.91,28.92,91000.0
2009-07-02 13:10:00,28.93,28.93,28.88,28.91,379000.0,28.93,28.93,28.88,28.91,379000.0
2009-07-02 13:20:00,28.92,28.94,28.91,28.93,220000.0,28.92,28.94,28.91,28.93,220000.0
2009-07-02 13:30:00,28.93,28.94,28.9,28.92,155000.0,28.93,28.94,28.9,28.92,155000.0
2009-07-02 13:40:00,28.93,28.95,28.9,28.93,305000.0,28.93,28.95,28.9,28.93,305000.0
2009-07-02 13:50:00,28.93,28.94,28.89,28.92,204000.0,28.93,28.94,28.89,28.92,204000.0
2009-07-02 14:00:00,28.92,28.95,28.89,28.93,216000.0,28.92,28.95,28.89,28.93,216000.0
2009-07-02 14:10:00,28.95,28.95,28.91,28.93,205000.0,28.95,28.95,28.91,28.93,205000.0
2009-07-02 14:20:00,28.92,28.97,28.92,28.97,189000.0,28.92,28.97,28.92,28.97,189000.0
2009-07-02 14:30:00,28.95,29.0,28.94,28.97,205000.0,28.95,29.0,28.94,28.97,205000.0
2009-07-02 14:40:00,28.98,29.01,28.96,28.99,225000.0,28.98,29.01,28.96,28.99,225000.0
2009-07-02 14:50:00,28.98,29.01,28.95,28.96,213000.0,28.98,29.01,28.95,28.96,213000.0
2009-07-02 15:00:00,28.96,29.02,28.95,29.01,115000.0,28.96,29.02,28.95,29.01,115000.0
2009-07-02 15:10:00,29.01,29.01,28.95,28.96,97000.0,29.01,29.01,28.95,28.96,97000.0
2009-07-02 15:20:00,28.97,28.98,28.86,28.92,272000.0,28.97,28.98,28.86,28.92,272000.0
2009-07-02 15:30:00,28.93,28.94,28.86,28.9,310000.0,28.93,28.94,28.86,28.9,310000.0
2009-07-02 15:40:00,28.9,28.97,28.89,28.92,382000.0,28.9,28.97,28.89,28.92,382000.0
2009-07-02 15:50:00,28.9,28.95,28.88,28.94,663000.0,28.9,28.95,28.88,28.94,663000.0
2009-07-06 09:30:00,28.81,28.89,28.55,28.69,907000.0,28.81,28.89,28.55,28.69,907000.0
2009-07-06 09:40:00,28.69,28.9,28.55,28.6,617000.0,28.69,28.9,28.55,28.6,617000.0
2009-07-06 09:50:00,28.58,28.62,28.25,28.43,1239000.0,28.58,28.62,28.25,28.43,1239000.0
2009-07-06 10:00:00,28.46,28.48,28.11,28.16,1023000.0,28.46,28.48,28.11,28.16,1023000.0
2009-07-06 10:10:00,28.15,28.26,28.04,28.13,889000.0,28.15,28.26,28.04,28.13,889000.0
2009-07-06 10:20:00,28.1,28.26,28.0,28.21,711000.0,28.1,28.26,28.0,28.21,711000.0
2009-07-06 10:30:00,28.22,28.22,28.03,28.08,593000.0,28.22,28.22,28.03,28.08,593000.0
2009-07-06 10:40:00,28.05,28.1,27.95,27.97,582000.0,28.05,28.1,27.95,27.97,582000.0
2009-07-06 10:50:00,27.97,27.98,27.83,27.95,621000.0,27.97,27.98,27.83,27.95,621000.0
2009-07-06 11:00:00,27.94,27.96,27.86,27.86,499000.0,27.94,27.96,27.86,27.86,499000.0
2009-07-06 11:10:00,27.85,27.99,27.85,27.95,438000.0,27.85,27.99,27.85,27.95,438000.0
2009-07-06 11:20:00,27.99,28.11,27.96,28.04,612000.0,27.99,28.11,27.96,28.04,612000.0
2009-07-06 11:30:00,28.04,28.11,28.0,28.09,300000.0,28.04,28.11,28.0,28.09,300000.0
2009-07-06 11:40:00,28.1,28.14,27.98,28.12,361000.0,28.1,28.14,27.98,28.12,361000.0
2009-07-06 11:50:00,28.1,28.14,28.0,28.01,329000.0,28.1,28.14,28.0,28.01,329000.0
2009-07-06 12:00:00,28.01,28.01,27.88,27.93,360000.0,28.01,28.01,27.88,27.93,360000.0
2009-07-06 12:10:00,27.94,28.1,27.9,28.1,201000.0,27.94,28.1,27.9,28.1,201000.0
2009-07-06 12:20:00,28.1,28.12,28.02,28.03,230000.0,28.1,28.12,28.02,28.03,230000.0
2009-07-06 12:30:00,28.04,28.07,27.99,27.99,255000.0,28.04,28.07,27.99,27.99,255000.0
2009-07-06 12:40:00,28.0,28.03,27.95,28.02,220000.0,28.0,28.03,27.95,28.02,220000.0
2009-07-06 12:50:00,28.01,28.03,27.97,28.0,127000.0,28.01,28.03,27.97,28.0,127000.0
2009-07-06 13:00:00,27.97,28.02,27.97,28.0,178000.0,27.97,28.02,27.97,28.0,178000.0
2009-07-06 13:10:00,27.98,28.17,27.98,28.14,324000.0,27.98,28.17,27.98,28.14,324000.0
2009-07-06 13:20:00,28.14,28.24,28.12,28.15,350000.0,28.14,28.24,28.12,28.15,350000.0
2009-07-06 13:30:00,28.15,28.16,28.08,28.12,354000.0,28.15,28.16,28.08,28.12,354000.0
2009-07-06 13:40:00,28.12,28.13,28.06,28.06,276000.0,28.12,28.13,28.06,28.06,276000.0
2009-07-06 13:50:00,28.06,28.14,28.06,28.1,276000.0,28.06,28.14,28.06,28.1,276000.0
2009-07-06 14:00:00,28.1,28.15,28.08,28.14,139000.0,28.1,28.15,28.08,28.14,139000.0
2009-07-06 14:10:00,28.14,28.3,28.13,28.25,236000.0,28.14,28.3,28.13,28.25,236000.0
2009-07-06 14:20:00,28.25,28.26,28.15,28.26,126000.0,28.25,28.26,28.15,28.26,126000.0
2009-07-06 14:30:00,28.26,28.3,28.21,28.29,267000.0,28.26,28.3,28.21,28.29,267000.0
2009-07-06 14:40:00,28.28,28.42,28.25,28.35,342000.0,28.28,28.42,28.25,28.35,342000.0
2009-07-06 14:50:00,28.34,28.44,28.28,28.37,423000.0,28.34,28.44,28.28,28.37,423000.0
2009-07-06 15:00:00,28.4,28.59,28.39,28.51,509000.0,28.4,28.59,28.39,28.51,509000.0
2009-07-06 15:10:00,28.49,28.5,28.43,28.46,278000.0,28.49,28.5,28.43,28.46,278000.0
2009-07-06 15:20:00,28.48,28.48,28.37,28.37,392000.0,28.48,28.48,28.37,28.37,392000.0
2009-07-06 15:30:00,28.36,28.39,28.26,28.37,425000.0,28.36,28.39,28.26,28.37,425000.0
2009-07-06 15:40:00,28.37,28.53,28.34,28.49,418000.0,28.37,28.53,28.34,28.49,418000.0
2009-07-06 15:50:00,28.5,28.65,28.5,28.58,898000.0,28.5,28.65,28.5,28.58,898000.0
2009-07-07 09:30:00,28.49,28.7,28.32,28.41,729000.0,28.49,28.7,28.32,28.41,729000.0
2009-07-07 09:40:00,28.39,28.45,28.27,28.34,345000.0,28.39,28.45,28.27,28.34,345000.0
2009-07-07 09:50:00,28.36,28.48,28.28,28.31,395000.0,28.36,28.48,28.28,28.31,395000.0
2009-07-07 10:00:00,28.31,28.33,28.21,28.26,331000.0,28.31,28.33,28.21,28.26,331000.0
2009-07-07 10:10:00,28.25,28.26,28.07,28.1,386000.0,28.25,28.26,28.07,28.1,386000.0
2009-07-07 10:20:00,28.1,28.11,28.04,28.11,246000.0,28.1,28.11,28.04,28.11,246000.0
2009-07-07 10:30:00,28.1,28.1,27.9,27.94,504000.0,28.1,28.1,27.9,27.94,504000.0
2009-07-07 10:40:00,27.94,28.05,27.9,27.97,477000.0,27.94,28.05,27.9,27.97,477000.0
2009-07-07 10:50:00,28.0,28.05,27.97,28.03,290000.0,28.0,28.05,27.97,28.03,290000.0
2009-07-07 11:00:00,28.03,28.04,27.96,28.03,302000.0,28.03,28.04,27.96,28.03,302000.0
2009-07-07 11:10:00,28.02,28.07,28.0,28.04,327000.0,28.02,28.07,28.0,28.04,327000.0
2009-07-07 11:20:00,28.04,28.04,27.85,27.85,526000.0,28.04,28.04,27.85,27.85,526000.0
2009-07-07 11:30:00,27.85,27.87,27.76,27.81,491000.0,27.85,27.87,27.76,27.81,491000.0
2009-07-07 11:40:00,27.8,27.83,27.68,27.71,426000.0,27.8,27.83,27.68,27.71,426000.0
2009-07-07 11:50:00,27.7,27.94,27.68,27.9,322000.0,27.7,27.94,27.68,27.9,322000.0
2009-07-07 12:00:00,27.91,27.92,27.82,27.82,200000.0,27.91,27.92,27.82,27.82,200000.0
2009-07-07 12:10:00,27.83,27.89,27.75,27.88,232000.0,27.83,27.89,27.75,27.88,232000.0
2009-07-07 12:20:00,27.88,27.88,27.74,27.74,296000.0,27.88,27.88,27.74,27.74,296000.0
2009-07-07 12:30:00,27.74,27.77,27.68,27.68,144000.0,27.74,27.77,27.68,27.68,144000.0
2009-07-07 12:40:00,27.69,27.81,27.65,27.79,151000.0,27.69,27.81,27.65,27.79,151000.0
2009-07-07 12:50:00,27.79,27.83,27.78,27.79,64000.0,27.79,27.83,27.78,27.79,64000.0
2009-07-07 13:00:00,27.78,27.91,27.73,27.91,370000.0,27.78,27.91,27.73,27.91,370000.0
2009-07-07 13:10:00,27.89,28.06,27.89,28.02,653000.0,27.89,28.06,27.89,28.02,653000.0
2009-07-07 13:20:00,28.03,28.04,27.94,27.95,288000.0,28.03,28.04,27.94,27.95,288000.0
2009-07-07 13:30:00,27.96,28.09,27.95,28.0,368000.0,27.96,28.09,27.95,28.0,368000.0
2009-07-07 13:40:00,28.0,28.03,27.91,27.91,177000.0,28.0,28.03,27.91,27.91,177000.0
2009-07-07 13:50:00,27.94,27.97,27.85,27.85,336000.0,27.94,27.97,27.85,27.85,336000.0
2009-07-07 14:00:00,27.85,27.87,27.75,27.77,202000.0,27.85,27.87,27.75,27.77,202000.0
2009-07-07 14:10:00,27.79,27.92,27.79,27.84,177000.0,27.79,27.92,27.79,27.84,177000.0
2009-07-07 14:20:00,27.82,27.92,27.82,27.92,114000.0,27.82,27.92,27.82,27.92,114000.0
2009-07-07 14:30:00,27.9,27.93,27.85,27.91,79000.0,27.9,27.93,27.85,27.91,79000.0
2009-07-07 14:40:00,27.9,27.97,27.78,27.81,206000.0,27.9,27.97,27.78,27.81,206000.0
2009-07-07 14:50:00,27.8,27.81,27.72,27.73,205000.0,27.8,27.81,27.72,27.73,205000.0
2009-07-07 15:00:00,27.73,27.76,27.65,27.69,301000.0,27.73,27.76,27.65,27.69,301000.0
2009-07-07 15:10:00,27.69,27.75,27.67,27.71,192000.0,27.69,27.75,27.67,27.71,192000.0
2009-07-07 15:20:00,27.7,27.81,27.61,27.79,380000.0,27.7,27.81,27.61,27.79,380000.0
2009-07-07 15:30:00,27.76,27.83,27.72,27.76,414000.0,27.76,27.83,27.72,27.76,414000.0
2009-07-07 15:40:00,27.75,27.77,27.62,27.65,424000.0,27.75,27.77,27.62,27.65,424000.0
2009-07-07 15:50:00,27.64,27.67,27.57,27.62,956000.0,27.64,27.67,27.57,27.62,956000.0
2009-07-08 09:30:00,27.81,27.96,27.66,27.74,617000.0,27.81,27.96,27.66,27.74,617000.0
2009-07-08 09:40:00,27.74,28.08,27.74,28.04,844000.0,27.74,28.08,27.74,28.04,844000.0
2009-07-08 09:50:00,28.03,28.07,27.9,27.96,646000.0,28.03,28.07,27.9,27.96,646000.0
2009-07-08 10:00:00,27.95,28.06,27.92,27.99,563000.0,27.95,28.06,27.92,27.99,563000.0
2009-07-08 10:10:00,28.01,28.03,27.9,28.02,326000.0,28.01,28.03,27.9,28.02,326000.0
2009-07-08 10:20:00,28.04,28.1,27.93,27.94,666000.0,28.04,28.1,27.93,27.94,666000.0
2009-07-08 10:30:00,27.94,27.94,27.63,27.65,720000.0,27.94,27.94,27.63,27.65,720000.0
2009-07-08 10:40:00,27.67,27.77,27.56,27.74,548000.0,27.67,27.77,27.56,27.74,548000.0
2009-07-08 10:50:00,27.74,27.76,27.45,27.48,767000.0,27.74,27.76,27.45,27.48,767000.0
2009-07-08 11:00:00,27.48,27.5,27.04,27.12,832000.0,27.48,27.5,27.04,27.12,832000.0
2009-07-08 11:10:00,27.1,27.26,27.07,27.17,704000.0,27.1,27.26,27.07,27.17,704000.0
2009-07-08 11:20:00,27.17,27.18,26.93,26.96,839000.0,27.17,27.18,26.93,26.96,839000.0
2009-07-08 11:30:00,26.96,27.03,26.83,26.93,847000.0,26.96,27.03,26.83,26.93,847000.0
2009-07-08 11:40:00,26.93,27.09,26.91,27.06,568000.0,26.93,27.09,26.91,27.06,568000.0
2009-07-08 11:50:00,27.07,27.16,27.05,27.15,668000.0,27.07,27.16,27.05,27.15,668000.0
2009-07-08 12:00:00,27.17,27.19,27.03,27.08,346000.0,27.17,27.19,27.03,27.08,346000.0
2009-07-08 12:10:00,27.09,27.1,26.88,26.9,218000.0,27.09,27.1,26.88,26.9,218000.0
2009-07-08 12:20:00,26.9,26.91,26.8,26.87,293000.0,26.9,26.91,26.8,26.87,293000.0
2009-07-08 12:30:00,26.87,27.02,26.85,26.95,327000.0,26.87,27.02,26.85,26.95,327000.0
2009-07-08 12:40:00,26.95,27.14,26.95,27.1,453000.0,26.95,27.14,26.95,27.1,453000.0
2009-07-08 12:50:00,27.1,27.22,27.09,27.14,434000.0,27.1,27.22,27.09,27.14,434000.0
2009-07-08 13:00:00,27.13,27.32,27.11,27.28,716000.0,27.13,27.32,27.11,27.28,716000.0
2009-07-08 13:10:00,27.27,27.35,27.18,27.28,557000.0,27.27,27.35,27.18,27.28,557000.0
2009-07-08 13:20:00,27.29,27.36,27.25,27.34,448000.0,27.29,27.36,27.25,27.34,448000.0
2009-07-08 13:30:00,27.36,27.4,27.2,27.21,406000.0,27.36,27.4,27.2,27.21,406000.0
2009-07-08 13:40:00,27.21,27.32,27.21,27.23,394000.0,27.21,27.32,27.21,27.23,394000.0
2009-07-08 13:50:00,27.23,27.24,27.1,27.13,226000.0,27.23,27.24,27.1,27.13,226000.0
2009-07-08 14:00:00,27.11,27.16,27.04,27.06,346000.0,27.11,27.16,27.04,27.06,346000.0
2009-07-08 14:10:00,27.06,27.1,26.97,26.99,478000.0,27.06,27.1,26.97,26.99,478000.0
2009-07-08 14:20:00,27.0,27.1,26.98,27.0,534000.0,27.0,27.1,26.98,27.0,534000.0
2009-07-08 14:30:00,27.01,27.08,26.9,27.01,428000.0,27.01,27.08,26.9,27.01,428000.0
2009-07-08 14:40:00,27.01,27.07,26.87,26.87,513000.0,27.01,27.07,26.87,26.87,513000.0
2009-07-08 14:50:00,26.88,27.09,26.87,27.06,512000.0,26.88,27.09,26.87,27.06,512000.0
2009-07-08 15:00:00,27.03,27.15,27.02,27.07,570000.0,27.03,27.15,27.02,27.07,570000.0
2009-07-08 15:10:00,27.08,27.18,27.02,27.16,466000.0,27.08,27.18,27.02,27.16,466000.0
2009-07-08 15:20:00,27.14,27.19,27.07,27.15,544000.0,27.14,27.19,27.07,27.15,544000.0
2009-07-08 15:30:00,27.17,27.36,27.16,27.3,703000.0,27.17,27.36,27.16,27.3,703000.0
2009-07-08 15:40:00,27.33,27.58,27.31,27.51,1320000.0,27.33,27.58,27.31,27.51,1320000.0
2009-07-08 15:50:00,27.51,27.51,27.38,27.49,1125000.0,27.51,27.51,27.38,27.49,1125000.0
2009-07-09 09:30:00,27.93,28.04,27.68,27.71,1243000.0,27.93,28.04,27.68,27.71,1243000.0
2009-07-09 09:40:00,27.7,27.71,27.14,27.17,1441000.0,27.7,27.71,27.14,27.17,1441000.0
2009-07-09 09:50:00,27.18,27.33,27.06,27.24,830000.0,27.18,27.33,27.06,27.24,830000.0
2009-07-09 10:00:00,27.23,27.46,27.22,27.39,753000.0,27.23,27.46,27.22,27.39,753000.0
2009-07-09 10:10:00,27.39,27.62,27.39,27.59,689000.0,27.39,27.62,27.39,27.59,689000.0
2009-07-09 10:20:00,27.56,27.62,27.46,27.52,984000.0,27.56,27.62,27.46,27.52,984000.0
2009-07-09 10:30:00,27.52,27.73,27.5,27.66,708000.0,27.52,27.73,27.5,27.66,708000.0
2009-07-09 10:40:00,27.67,27.79,27.65,27.68,699000.0,27.67,27.79,27.65,27.68,699000.0
2009-07-09 10:50:00,27.67,27.89,27.67,27.86,768000.0,27.67,27.89,27.67,27.86,768000.0
2009-07-09 11:00:00,27.85,27.85,27.67,27.71,655000.0,27.85,27.85,27.67,27.71,655000.0
2009-07-09 11:10:00,27.71,27.79,27.65,27.78,280000.0,27.71,27.79,27.65,27.78,280000.0
2009-07-09 11:20:00,27.78,27.9,27.76,27.87,410000.0,27.78,27.9,27.76,27.87,410000.0
2009-07-09 11:30:00,27.87,28.04,27.77,27.95,544000.0,27.87,28.04,27.77,27.95,544000.0
2009-07-09 11:40:00,27.97,28.26,27.96,28.16,802000.0,27.97,28.26,27.96,28.16,802000.0
2009-07-09 11:50:00,28.18,28.2,28.13,28.13,416000.0,28.18,28.2,28.13,28.13,416000.0
2009-07-09 12:00:00,28.13,28.27,28.11,28.19,500000.0,28.13,28.27,28.11,28.19,500000.0
2009-07-09 12:10:00,28.2,28.27,28.17,28.25,314000.0,28.2,28.27,28.17,28.25,314000.0
2009-07-09 12:20:00,28.24,28.28,28.19,28.22,530000.0,28.24,28.28,28.19,28.22,530000.0
2009-07-09 12:30:00,28.2,28.28,28.18,28.27,420000.0,28.2,28.28,28.18,28.27,420000.0
2009-07-09 12:40:00,28.26,28.27,28.2,28.26,161000.0,28.26,28.27,28.2,28.26,161000.0
2009-07-09 12:50:00,28.27,28.38,28.21,28.37,418000.0,28.27,28.38,28.21,28.37,418000.0
2009-07-09 13:00:00,28.37,28.38,28.29,28.3,493000.0,28.37,28.38,28.29,28.3,493000.0
2009-07-09 13:10:00,28.32,28.53,28.32,28.5,823000.0,28.32,28.53,28.32,28.5,823000.0
2009-07-09 13:20:00,28.51,28.57,28.46,28.56,451000.0,28.51,28.57,28.46,28.56,451000.0
2009-07-09 13:30:00,28.57,28.6,28.53,28.53,540000.0,28.57,28.6,28.53,28.53,540000.0
2009-07-09 13:40:00,28.54,28.55,28.37,28.4,698000.0,28.54,28.55,28.37,28.4,698000.0
2009-07-09 13:50:00,28.4,28.49,28.38,28.47,195000.0,28.4,28.49,28.38,28.47,195000.0
2009-07-09 14:00:00,28.49,28.49,28.42,28.43,155000.0,28.49,28.49,28.42,28.43,155000.0
2009-07-09 14:10:00,28.43,28.52,28.42,28.49,301000.0,28.43,28.52,28.42,28.49,301000.0
2009-07-09 14:20:00,28.51,28.51,28.41,28.41,241000.0,28.51,28.51,28.41,28.41,241000.0
2009-07-09 14:30:00,28.42,28.46,28.41,28.45,181000.0,28.42,28.46,28.41,28.45,181000.0
2009-07-09 14:40:00,28.44,28.46,28.4,28.44,189000.0,28.44,28.46,28.4,28.44,189000.0
2009-07-09 14:50:00,28.45,28.56,28.45,28.5,356000.0,28.45,28.56,28.45,28.5,356000.0
2009-07-09 15:00:00,28.49,28.5,28.37,28.37,285000.0,28.49,28.5,28.37,28.37,285000.0
2009-07-09 15:10:00,28.38,28.47,28.38,28.46,208000.0,28.38,28.47,28.38,28.46,208000.0
2009-07-09 15:20:00,28.46,28.49,28.32,28.37,394000.0,28.46,28.49,28.32,28.37,394000.0
2009-07-09 15:30:00,28.37,28.42,28.24,28.25,463000.0,28.37,28.42,28.24,28.25,463000.0
2009-07-09 15:40:00,28.24,28.32,28.23,28.26,847000.0,28.24,28.32,28.23,28.26,847000.0
2009-07-09 15:50:00,28.25,28.25,28.1,28.14,1066000.0,28.25,28.25,28.1,28.14,1066000.0
2009-07-10 09:30:00,28.02,28.66,28.0,28.48,1333000.0,28.02,28.66,28.0,28.48,1333000.0
2009-07-10 09:40:00,28.48,28.59,28.4,28.5,582000.0,28.48,28.59,28.4,28.5,582000.0
2009-07-10 09:50:00,28.55,28.58,28.35,28.5,704000.0,28.55,28.58,28.35,28.5,704000.0
2009-07-10 10:00:00,28.5,28.52,28.28,28.34,645000.0,28.5,28.52,28.28,28.34,645000.0
2009-07-10 10:10:00,28.34,28.54,28.32,28.47,610000.0,28.34,28.54,28.32,28.47,610000.0
2009-07-10 10:20:00,28.45,28.46,28.31,28.38,532000.0,28.45,28.46,28.31,28.38,532000.0
2009-07-10 10:30:00,28.38,28.41,28.17,28.17,563000.0,28.38,28.41,28.17,28.17,563000.0
2009-07-10 10:40:00,28.18,28.21,28.08,28.21,694000.0,28.18,28.21,28.08,28.21,694000.0
2009-07-10 10:50:00,28.2,28.35,28.15,28.34,482000.0,28.2,28.35,28.15,28.34,482000.0
2009-07-10 11:00:00,28.34,28.36,28.22,28.36,425000.0,28.34,28.36,28.22,28.36,425000.0
2009-07-10 11:10:00,28.36,28.36,28.23,28.24,267000.0,28.36,28.36,28.23,28.24,267000.0
2009-07-10 11:20:00,28.27,28.27,28.04,28.06,673000.0,28.27,28.27,28.04,28.06,673000.0
2009-07-10 11:30:00,28.06,28.19,28.05,28.14,652000.0,28.06,28.19,28.05,28.14,652000.0
2009-07-10 11:40:00,28.13,28.25,28.1,28.25,283000.0,28.13,28.25,28.1,28.25,283000.0
2009-07-10 11:50:00,28.25,28.29,28.2,28.25,188000.0,28.25,28.29,28.2,28.25,188000.0
2009-07-10 12:00:00,28.26,28.32,28.22,28.29,198000.0,28.26,28.32,28.22,28.29,198000.0
2009-07-10 12:10:00,28.28,28.36,28.24,28.34,326000.0,28.28,28.36,28.24,28.34,326000.0
2009-07-10 12:20:00,28.36,28.47,28.34,28.42,244000.0,28.36,28.47,28.34,28.42,244000.0
2009-07-10 12:30:00,28.42,28.5,28.41,28.5,262000.0,28.42,28.5,28.41,28.5,262000.0
2009-07-10 12:40:00,28.5,28.6,28.5,28.56,468000.0,28.5,28.6,28.5,28.56,468000.0
2009-07-10 12:50:00,28.58,28.58,28.5,28.55,200000.0,28.58,28.58,28.5,28.55,200000.0
2009-07-10 13:00:00,28.55,28.56,28.5,28.51,262000.0,28.55,28.56,28.5,28.51,262000.0
2009-07-10 13:10:00,28.5,28.55,28.44,28.53,197000.0,28.5,28.55,28.44,28.53,197000.0
2009-07-10 13:20:00,28.52,28.52,28.4,28.45,347000.0,28.52,28.52,28.4,28.45,347000.0
2009-07-10 13:30:00,28.44,28.53,28.44,28.51,160000.0,28.44,28.53,28.44,28.51,160000.0
2009-07-10 13:40:00,28.51,28.59,28.49,28.53,300000.0,28.51,28.59,28.49,28.53,300000.0
2009-07-10 13:50:00,28.51,28.53,28.47,28.48,91000.0,28.51,28.53,28.47,28.48,91000.0
2009-07-10 14:00:00,28.5,28.5,28.4,28.41,260000.0,28.5,28.5,28.4,28.41,260000.0
2009-07-10 14:10:00,28.41,28.45,28.36,28.45,147000.0,28.41,28.45,28.36,28.45,147000.0
2009-07-10 14:20:00,28.45,28.45,28.33,28.43,173000.0,28.45,28.45,28.33,28.43,173000.0
2009-07-10 14:30:00,28.43,28.43,28.35,28.4,180000.0,28.43,28.43,28.35,28.4,180000.0
2009-07-10 14:40:00,28.4,28.48,28.39,28.48,184000.0,28.4,28.48,28.39,28.48,184000.0
2009-07-10 14:50:00,28.49,28.51,28.38,28.38,285000.0,28.49,28.51,28.38,28.38,285000.0
2009-07-10 15:00:00,28.39,28.44,28.37,28.4,179000.0,28.39,28.44,28.37,28.4,179000.0
2009-07-10 15:10:00,28.41,28.52,28.4,28.51,199000.0,28.41,28.52,28.4,28.51,199000.0
2009-07-10 15:20:00,28.52,28.52,28.41,28.44,183000.0,28.52,28.52,28.41,28.44,183000.0
2009-07-10 15:30:00,28.44,28.48,28.38,28.45,322000.0,28.44,28.48,28.38,28.45,322000.0
2009-07-10 15:40:00,28.45,28.53,28.41,28.48,547000.0,28.45,28.53,28.41,28.48,547000.0
2009-07-10 15:50:00,28.48,28.5,28.44,28.44,895000.0,28.48,28.5,28.44,28.44,895000.0
2009-07-13 09:30:00,28.61,28.65,28.15,28.15,1358000.0,28.61,28.65,28.15,28.15,1358000.0
2009-07-13 09:40:00,28.15,28.35,28.06,28.2,710000.0,28.15,28.35,28.06,28.2,710000.0
2009-07-13 09:50:00,28.18,28.3,28.03,28.22,561000.0,28.18,28.3,28.03,28.22,561000.0
2009-07-13 10:00:00,28.22,28.24,28.0,28.13,617000.0,28.22,28.24,28.0,28.13,617000.0
2009-07-13 10:10:00,28.15,28.2,28.03,28.19,309000.0,28.15,28.2,28.03,28.19,309000.0
2009-07-13 10:20:00,28.19,28.4,28.16,28.35,425000.0,28.19,28.4,28.16,28.35,425000.0
2009-07-13 10:30:00,28.37,28.56,28.35,28.5,529000.0,28.37,28.56,28.35,28.5,529000.0
2009-07-13 10:40:00,28.5,28.58,28.4,28.51,400000.0,28.5,28.58,28.4,28.51,400000.0
2009-07-13 10:50:00,28.52,28.6,28.48,28.59,321000.0,28.52,28.6,28.48,28.59,321000.0
2009-07-13 11:00:00,28.6,28.68,28.57,28.66,455000.0,28.6,28.68,28.57,28.66,455000.0
2009-07-13 11:10:00,28.64,28.78,28.63,28.72,537000.0,28.64,28.78,28.63,28.72,537000.0
2009-07-13 11:20:00,28.72,28.93,28.71,28.89,675000.0,28.72,28.93,28.71,28.89,675000.0
2009-07-13 11:30:00,28.89,29.0,28.87,28.92,720000.0,28.89,29.0,28.87,28.92,720000.0
2009-07-13 11:40:00,28.91,29.0,28.91,28.93,532000.0,28.91,29.0,28.91,28.93,532000.0
2009-07-13 11:50:00,28.93,28.95,28.88,28.9,449000.0,28.93,28.95,28.88,28.9,449000.0
2009-07-13 12:00:00,28.9,28.96,28.83,28.83,230000.0,28.9,28.96,28.83,28.83,230000.0
2009-07-13 12:10:00,28.83,28.91,28.82,28.85,115000.0,28.83,28.91,28.82,28.85,115000.0
2009-07-13 12:20:00,28.85,28.98,28.81,28.95,350000.0,28.85,28.98,28.81,28.95,350000.0
2009-07-13 12:30:00,28.98,28.99,28.9,28.99,265000.0,28.98,28.99,28.9,28.99,265000.0
2009-07-13 12:40:00,28.99,29.0,28.94,28.97,505000.0,28.99,29.0,28.94,28.97,505000.0
2009-07-13 12:50:00,28.98,29.0,28.82,28.85,240000.0,28.98,29.0,28.82,28.85,240000.0
2009-07-13 13:00:00,28.83,28.9,28.75,28.89,288000.0,28.83,28.9,28.75,28.89,288000.0
2009-07-13 13:10:00,28.88,28.93,28.86,28.91,184000.0,28.88,28.93,28.86,28.91,184000.0
2009-07-13 13:20:00,28.88,28.92,28.86,28.91,220000.0,28.88,28.92,28.86,28.91,220000.0
2009-07-13 13:30:00,28.9,28.91,28.82,28.84,86000.0,28.9,28.91,28.82,28.84,86000.0
2009-07-13 13:40:00,28.88,28.88,28.83,28.85,155000.0,28.88,28.88,28.83,28.85,155000.0
2009-07-13 13:50:00,28.85,28.94,28.85,28.89,172000.0,28.85,28.94,28.85,28.89,172000.0
2009-07-13 14:00:00,28.93,28.95,28.86,28.92,91000.0,28.93,28.95,28.86,28.92,91000.0
2009-07-13 14:10:00,28.93,28.99,28.93,28.98,225000.0,28.93,28.99,28.93,28.98,225000.0
2009-07-13 14:20:00,28.99,29.09,28.98,29.02,478000.0,28.99,29.09,28.98,29.02,478000.0
2009-07-13 14:30:00,29.05,29.08,28.97,28.97,287000.0,29.05,29.08,28.97,28.97,287000.0
2009-07-13 14:40:00,28.98,28.99,28.9,28.96,284000.0,28.98,28.99,28.9,28.96,284000.0
2009-07-13 14:50:00,28.98,29.01,28.93,28.98,228000.0,28.98,29.01,28.93,28.98,228000.0
2009-07-13 15:00:00,28.95,29.08,28.95,29.06,373000.0,28.95,29.08,28.95,29.06,373000.0
2009-07-13 15:10:00,29.06,29.09,28.95,29.01,410000.0,29.06,29.09,28.95,29.01,410000.0
2009-07-13 15:20:00,28.99,29.01,28.92,28.97,391000.0,28.99,29.01,28.92,28.97,391000.0
2009-07-13 15:30:00,28.95,29.02,28.93,29.02,376000.0,28.95,29.02,28.93,29.02,376000.0
2009-07-13 15:40:00,29.02,29.07,28.96,29.0,526000.0,29.02,29.07,28.96,29.0,526000.0
2009-07-13 15:50:00,28.99,29.08,28.98,29.08,727000.0,28.99,29.08,28.98,29.08,727000.0
2009-07-14 09:30:00,29.27,29.55,29.11,29.32,997000.0,29.27,29.55,29.11,29.32,997000.0
2009-07-14 09:40:00,29.29,29.39,29.12,29.39,866000.0,29.29,29.39,29.12,29.39,866000.0
2009-07-14 09:50:00,29.39,29.6,29.35,29.6,1097000.0,29.39,29.6,29.35,29.6,1097000.0
2009-07-14 10:00:00,29.57,29.96,29.57,29.94,1382000.0,29.57,29.96,29.57,29.94,1382000.0
2009-07-14 10:10:00,29.91,29.98,29.76,29.83,1176000.0,29.91,29.98,29.76,29.83,1176000.0
2009-07-14 10:20:00,29.8,29.84,29.7,29.75,602000.0,29.8,29.84,29.7,29.75,602000.0
2009-07-14 10:30:00,29.74,29.77,29.58,29.68,627000.0,29.74,29.77,29.58,29.68,627000.0
2009-07-14 10:40:00,29.68,29.85,29.6,29.84,448000.0,29.68,29.85,29.6,29.84,448000.0
2009-07-14 10:50:00,29.84,29.84,29.71,29.81,457000.0,29.84,29.84,29.71,29.81,457000.0
2009-07-14 11:00:00,29.77,29.85,29.74,29.85,324000.0,29.77,29.85,29.74,29.85,324000.0
2009-07-14 11:10:00,29.85,29.88,29.8,29.84,294000.0,29.85,29.88,29.8,29.84,294000.0
2009-07-14 11:20:00,29.84,29.98,29.82,29.95,761000.0,29.84,29.98,29.82,29.95,761000.0
2009-07-14 11:30:00,29.96,29.98,29.82,29.85,390000.0,29.96,29.98,29.82,29.85,390000.0
2009-07-14 11:40:00,29.84,29.89,29.8,29.88,352000.0,29.84,29.89,29.8,29.88,352000.0
2009-07-14 11:50:00,29.88,29.9,29.81,29.82,650000.0,29.88,29.9,29.81,29.82,650000.0
2009-07-14 12:00:00,29.81,29.87,29.8,29.82,356000.0,29.81,29.87,29.8,29.82,356000.0
2009-07-14 12:10:00,29.81,29.83,29.68,29.72,535000.0,29.81,29.83,29.68,29.72,535000.0
2009-07-14 12:20:00,29.72,29.77,29.66,29.76,569000.0,29.72,29.77,29.66,29.76,569000.0
2009-07-14 12:30:00,29.76,29.79,29.74,29.76,135000.0,29.76,29.79,29.74,29.76,135000.0
2009-07-14 12:40:00,29.78,29.8,29.73,29.78,458000.0,29.78,29.8,29.73,29.78,458000.0
2009-07-14 12:50:00,29.8,29.9,29.8,29.87,143000.0,29.8,29.9,29.8,29.87,143000.0
2009-07-14 13:00:00,29.86,29.9,29.85,29.86,64000.0,29.86,29.9,29.85,29.86,64000.0
2009-07-14 13:10:00,29.86,29.93,29.76,29.77,257000.0,29.86,29.93,29.76,29.77,257000.0
2009-07-14 13:20:00,29.78,29.87,29.78,29.87,89000.0,29.78,29.87,29.78,29.87,89000.0
2009-07-14 13:30:00,29.86,29.89,29.85,29.85,198000.0,29.86,29.89,29.85,29.85,198000.0
2009-07-14 13:40:00,29.86,29.9,29.85,29.87,90000.0,29.86,29.9,29.85,29.87,90000.0
2009-07-14 13:50:00,29.89,29.89,29.8,29.82,144000.0,29.89,29.89,29.8,29.82,144000.0
2009-07-14 14:00:00,29.82,29.83,29.75,29.82,127000.0,29.82,29.83,29.75,29.82,127000.0
2009-07-14 14:10:00,29.83,29.86,29.81,29.86,137000.0,29.83,29.86,29.81,29.86,137000.0
2009-07-14 14:20:00,29.86,29.89,29.85,29.88,98000.0,29.86,29.89,29.85,29.88,98000.0
2009-07-14 14:30:00,29.87,29.89,29.82,29.86,188000.0,29.87,29.89,29.82,29.86,188000.0
2009-07-14 14:40:00,29.86,29.92,29.84,29.87,353000.0,29.86,29.92,29.84,29.87,353000.0
2009-07-14 14:50:00,29.86,29.91,29.85,29.9,208000.0,29.86,29.91,29.85,29.9,208000.0
2009-07-14 15:00:00,29.9,29.95,29.89,29.93,252000.0,29.9,29.95,29.89,29.93,252000.0
2009-07-14 15:10:00,29.93,29.96,29.85,29.87,319000.0,29.93,29.96,29.85,29.87,319000.0
2009-07-14 15:20:00,29.85,29.87,29.76,29.86,372000.0,29.85,29.87,29.76,29.86,372000.0
2009-07-14 15:30:00,29.84,29.86,29.8,29.86,306000.0,29.84,29.86,29.8,29.86,306000.0
2009-07-14 15:40:00,29.84,29.95,29.83,29.9,591000.0,29.84,29.95,29.83,29.9,591000.0
2009-07-14 15:50:00,29.9,29.96,29.88,29.91,1084000.0,29.9,29.96,29.88,29.91,1084000.0
2009-07-15 09:30:00,30.3,30.88,30.25,30.87,2923000.0,30.3,30.88,30.25,30.87,2923000.0
2009-07-15 09:40:00,30.88,30.89,30.65,30.74,1447000.0,30.88,30.89,30.65,30.74,1447000.0
2009-07-15 09:50:00,30.76,30.95,30.69,30.76,1516000.0,30.76,30.95,30.69,30.76,1516000.0
2009-07-15 10:00:00,30.76,30.97,30.76,30.88,940000.0,30.76,30.97,30.76,30.88,940000.0
2009-07-15 10:10:00,30.89,30.96,30.83,30.93,649000.0,30.89,30.96,30.83,30.93,649000.0
2009-07-15 10:20:00,30.96,31.0,30.92,30.93,734000.0,30.96,31.0,30.92,30.93,734000.0
2009-07-15 10:30:00,30.97,30.97,30.86,30.87,541000.0,30.97,30.97,30.86,30.87,541000.0
2009-07-15 10:40:00,30.89,30.95,30.8,30.88,615000.0,30.89,30.95,30.8,30.88,615000.0
2009-07-15 10:50:00,30.89,30.9,30.83,30.88,343000.0,30.89,30.9,30.83,30.88,343000.0
2009-07-15 11:00:00,30.88,30.95,30.86,30.95,431000.0,30.88,30.95,30.86,30.95,431000.0
2009-07-15 11:10:00,30.95,30.99,30.91,30.96,263000.0,30.95,30.99,30.91,30.96,263000.0
2009-07-15 11:20:00,30.98,31.03,30.86,30.9,971000.0,30.98,31.03,30.86,30.9,971000.0
2009-07-15 11:30:00,30.9,31.1,30.89,31.07,869000.0,30.9,31.1,30.89,31.07,869000.0
2009-07-15 11:40:00,31.06,31.11,31.0,31.04,554000.0,31.06,31.11,31.0,31.04,554000.0
2009-07-15 11:50:00,31.04,31.18,31.04,31.15,478000.0,31.04,31.18,31.04,31.15,478000.0
2009-07-15 12:00:00,31.16,31.2,31.11,31.13,567000.0,31.16,31.2,31.11,31.13,567000.0
2009-07-15 12:10:00,31.13,31.17,31.06,31.15,607000.0,31.13,31.17,31.06,31.15,607000.0
2009-07-15 12:20:00,31.15,31.22,31.15,31.18,386000.0,31.15,31.22,31.15,31.18,386000.0
2009-07-15 12:30:00,31.16,31.36,31.16,31.31,632000.0,31.16,31.36,31.16,31.31,632000.0
2009-07-15 12:40:00,31.31,31.36,31.29,31.36,426000.0,31.31,31.36,31.29,31.36,426000.0
2009-07-15 12:50:00,31.37,31.38,31.25,31.29,443000.0,31.37,31.38,31.25,31.29,443000.0
2009-07-15 13:00:00,31.27,31.38,31.26,31.26,433000.0,31.27,31.38,31.26,31.26,433000.0
2009-07-15 13:10:00,31.26,31.3,31.2,31.21,400000.0,31.26,31.3,31.2,31.21,400000.0
2009-07-15 13:20:00,31.23,31.36,31.2,31.36,326000.0,31.23,31.36,31.2,31.36,326000.0
2009-07-15 13:30:00,31.35,31.57,31.35,31.56,1327000.0,31.35,31.57,31.35,31.56,1327000.0
2009-07-15 13:40:00,31.56,31.73,31.51,31.71,1176000.0,31.56,31.73,31.51,31.71,1176000.0
2009-07-15 13:50:00,31.7,31.88,31.7,31.72,1225000.0,31.7,31.88,31.7,31.72,1225000.0
2009-07-15 14:00:00,31.72,31.84,31.63,31.73,1171000.0,31.72,31.84,31.63,31.73,1171000.0
2009-07-15 14:10:00,31.73,31.75,31.57,31.58,924000.0,31.73,31.75,31.57,31.58,924000.0
2009-07-15 14:20:00,31.57,31.65,31.51,31.56,684000.0,31.57,31.65,31.51,31.56,684000.0
2009-07-15 14:30:00,31.57,31.71,31.57,31.66,427000.0,31.57,31.71,31.57,31.66,427000.0
2009-07-15 14:40:00,31.65,31.75,31.63,31.73,451000.0,31.65,31.75,31.63,31.73,451000.0
2009-07-15 14:50:00,31.74,31.74,31.61,31.63,379000.0,31.74,31.74,31.61,31.63,379000.0
2009-07-15 15:00:00,31.65,31.66,31.5,31.5,514000.0,31.65,31.66,31.5,31.5,514000.0
2009-07-15 15:10:00,31.51,31.63,31.48,31.61,658000.0,31.51,31.63,31.48,31.61,658000.0
2009-07-15 15:20:00,31.61,31.66,31.55,31.6,528000.0,31.61,31.66,31.55,31.6,528000.0
2009-07-15 15:30:00,31.6,31.64,31.48,31.52,722000.0,31.6,31.64,31.48,31.52,722000.0
2009-07-15 15:40:00,31.52,31.68,31.5,31.62,1024000.0,31.52,31.68,31.5,31.62,1024000.0
2009-07-15 15:50:00,31.62,31.7,31.6,31.6,1534000.0,31.62,31.7,31.6,31.6,1534000.0
2009-07-16 09:30:00,31.68,32.22,31.6,32.17,3058000.0,31.68,32.22,31.6,32.17,3058000.0
2009-07-16 09:40:00,32.15,32.2,31.9,31.97,1639000.0,32.15,32.2,31.9,31.97,1639000.0
2009-07-16 09:50:00,31.98,32.47,31.95,32.44,1835000.0,31.98,32.47,31.95,32.44,1835000.0
2009-07-16 10:00:00,32.41,32.56,32.1,32.25,3245000.0,32.41,32.56,32.1,32.25,3245000.0
2009-07-16 10:10:00,32.25,32.29,32.08,32.11,1421000.0,32.25,32.29,32.08,32.11,1421000.0
2009-07-16 10:20:00,32.11,32.3,32.01,32.16,1245000.0,32.11,32.3,32.01,32.16,1245000.0
2009-07-16 10:30:00,32.17,32.25,32.11,32.13,741000.0,32.17,32.25,32.11,32.13,741000.0
2009-07-16 10:40:00,32.15,32.23,32.13,32.2,594000.0,32.15,32.23,32.13,32.2,594000.0
2009-07-16 10:50:00,32.18,32.23,32.12,32.16,623000.0,32.18,32.23,32.12,32.16,623000.0
2009-07-16 11:00:00,32.15,32.3,32.15,32.22,735000.0,32.15,32.3,32.15,32.22,735000.0
2009-07-16 11:10:00,32.2,32.21,32.06,32.12,617000.0,32.2,32.21,32.06,32.12,617000.0
2009-07-16 11:20:00,32.12,32.25,32.12,32.22,642000.0,32.12,32.25,32.12,32.22,642000.0
2009-07-16 11:30:00,32.22,32.23,32.13,32.18,687000.0,32.22,32.23,32.13,32.18,687000.0
2009-07-16 11:40:00,32.19,32.2,32.13,32.19,350000.0,32.19,32.2,32.13,32.19,350000.0
2009-07-16 11:50:00,32.19,32.23,32.14,32.22,665000.0,32.19,32.23,32.14,32.22,665000.0
2009-07-16 12:00:00,32.21,32.22,32.16,32.18,175000.0,32.21,32.22,32.16,32.18,175000.0
2009-07-16 12:10:00,32.2,32.22,32.16,32.21,150000.0,32.2,32.22,32.16,32.21,150000.0
2009-07-16 12:20:00,32.22,32.23,32.17,32.2,169000.0,32.22,32.23,32.17,32.2,169000.0
2009-07-16 12:30:00,32.18,32.2,32.15,32.15,158000.0,32.18,32.2,32.15,32.15,158000.0
2009-07-16 12:40:00,32.17,32.21,32.16,32.18,145000.0,32.17,32.21,32.16,32.18,145000.0
2009-07-16 12:50:00,32.2,32.2,32.04,32.06,391000.0,32.2,32.2,32.04,32.06,391000.0
2009-07-16 13:00:00,32.07,32.12,31.97,31.97,495000.0,32.07,32.12,31.97,31.97,495000.0
2009-07-16 13:10:00,31.97,31.99,31.92,31.96,386000.0,31.97,31.99,31.92,31.96,386000.0
2009-07-16 13:20:00,31.95,32.04,31.92,32.01,405000.0,31.95,32.04,31.92,32.01,405000.0
2009-07-16 13:30:00,32.02,32.07,32.0,32.04,439000.0,32.02,32.07,32.0,32.04,439000.0
2009-07-16 13:40:00,32.06,32.17,32.05,32.16,279000.0,32.06,32.17,32.05,32.16,279000.0
2009-07-16 13:50:00,32.16,32.27,32.14,32.27,632000.0,32.16,32.27,32.14,32.27,632000.0
2009-07-16 14:00:00,32.28,32.3,32.21,32.27,577000.0,32.28,32.3,32.21,32.27,577000.0
2009-07-16 14:10:00,32.26,32.28,32.2,32.27,559000.0,32.26,32.28,32.2,32.27,559000.0
2009-07-16 14:20:00,32.27,32.32,32.23,32.27,628000.0,32.27,32.32,32.23,32.27,628000.0
2009-07-16 14:30:00,32.26,32.27,32.17,32.19,289000.0,32.26,32.27,32.17,32.19,289000.0
2009-07-16 14:40:00,32.17,32.19,32.11,32.16,484000.0,32.17,32.19,32.11,32.16,484000.0
2009-07-16 14:50:00,32.15,32.18,32.11,32.14,540000.0,32.15,32.18,32.11,32.14,540000.0
2009-07-16 15:00:00,32.14,32.17,32.13,32.16,340000.0,32.14,32.17,32.13,32.16,340000.0
2009-07-16 15:10:00,32.16,32.18,32.13,32.16,702000.0,32.16,32.18,32.13,32.16,702000.0
2009-07-16 15:20:00,32.16,32.35,32.14,32.34,906000.0,32.16,32.35,32.14,32.34,906000.0
2009-07-16 15:30:00,32.32,32.37,32.27,32.3,816000.0,32.32,32.37,32.27,32.3,816000.0
2009-07-16 15:40:00,32.32,32.42,32.29,32.33,921000.0,32.32,32.42,32.29,32.33,921000.0
2009-07-16 15:50:00,32.33,32.34,32.14,32.25,1476000.0,32.33,32.34,32.14,32.25,1476000.0
2009-07-17 09:30:00,32.09,32.29,31.65,31.69,2117000.0,32.09,32.29,31.65,31.69,2117000.0
2009-07-17 09:40:00,31.69,32.15,31.62,31.96,1283000.0,31.69,32.15,31.62,31.96,1283000.0
2009-07-17 09:50:00,31.96,32.12,31.83,32.06,932000.0,31.96,32.12,31.83,32.06,932000.0
2009-07-17 10:00:00,32.04,32.04,31.86,32.04,812000.0,32.04,32.04,31.86,32.04,812000.0
2009-07-17 10:10:00,32.02,32.37,31.96,32.06,541000.0,32.02,32.37,31.96,32.06,541000.0
2009-07-17 10:20:00,32.07,32.18,32.03,32.15,416000.0,32.07,32.18,32.03,32.15,416000.0
2009-07-17 10:30:00,32.16,32.19,32.0,32.01,492000.0,32.16,32.19,32.0,32.01,492000.0
2009-07-17 10:40:00,32.03,32.1,31.93,32.0,397000.0,32.03,32.1,31.93,32.0,397000.0
2009-07-17 10:50:00,32.0,32.08,31.96,31.99,443000.0,32.0,32.08,31.96,31.99,443000.0
2009-07-17 11:00:00,31.99,32.07,31.98,32.05,373000.0,31.99,32.07,31.98,32.05,373000.0
2009-07-17 11:10:00,32.04,32.06,31.96,31.97,223000.0,32.04,32.06,31.96,31.97,223000.0
2009-07-17 11:20:00,32.0,32.14,32.0,32.09,344000.0,32.0,32.14,32.0,32.09,344000.0
2009-07-17 11:30:00,32.1,32.12,32.06,32.08,271000.0,32.1,32.12,32.06,32.08,271000.0
2009-07-17 11:40:00,32.1,32.15,32.06,32.15,227000.0,32.1,32.15,32.06,32.15,227000.0
2009-07-17 11:50:00,32.11,32.18,32.08,32.14,354000.0,32.11,32.18,32.08,32.14,354000.0
2009-07-17 12:00:00,32.15,32.23,32.15,32.18,427000.0,32.15,32.23,32.15,32.18,427000.0
2009-07-17 12:10:00,32.18,32.21,32.12,32.17,144000.0,32.18,32.21,32.12,32.17,144000.0
2009-07-17 12:20:00,32.18,32.2,32.14,32.17,248000.0,32.18,32.2,32.14,32.17,248000.0
2009-07-17 12:30:00,32.17,32.19,32.13,32.17,336000.0,32.17,32.19,32.13,32.17,336000.0
2009-07-17 12:40:00,32.18,32.21,32.15,32.18,286000.0,32.18,32.21,32.15,32.18,286000.0
2009-07-17 12:50:00,32.17,32.21,32.15,32.17,282000.0,32.17,32.21,32.15,32.17,282000.0
2009-07-17 13:00:00,32.19,32.21,32.16,32.16,108000.0,32.19,32.21,32.16,32.16,108000.0
2009-07-17 13:10:00,32.17,32.19,32.15,32.18,172000.0,32.17,32.19,32.15,32.18,172000.0
2009-07-17 13:20:00,32.18,32.26,32.18,32.21,347000.0,32.18,32.26,32.18,32.21,347000.0
2009-07-17 13:30:00,32.23,32.27,32.21,32.26,171000.0,32.23,32.27,32.21,32.26,171000.0
2009-07-17 13:40:00,32.25,32.29,32.22,32.28,156000.0,32.25,32.29,32.22,32.28,156000.0
2009-07-17 13:50:00,32.29,32.29,32.2,32.2,244000.0,32.29,32.29,32.2,32.2,244000.0
2009-07-17 14:00:00,32.2,32.26,32.2,32.2,183000.0,32.2,32.26,32.2,32.2,183000.0
2009-07-17 14:10:00,32.2,32.22,32.15,32.16,219000.0,32.2,32.22,32.15,32.16,219000.0
2009-07-17 14:20:00,32.17,32.19,32.15,32.18,184000.0,32.17,32.19,32.15,32.18,184000.0
2009-07-17 14:30:00,32.18,32.21,32.15,32.18,190000.0,32.18,32.21,32.15,32.18,190000.0
2009-07-17 14:40:00,32.18,32.2,32.14,32.16,199000.0,32.18,32.2,32.14,32.16,199000.0
2009-07-17 14:50:00,32.16,32.17,32.1,32.1,277000.0,32.16,32.17,32.1,32.1,277000.0
2009-07-17 15:00:00,32.11,32.13,32.07,32.08,302000.0,32.11,32.13,32.07,32.08,302000.0
2009-07-17 15:10:00,32.09,32.09,32.01,32.02,302000.0,32.09,32.09,32.01,32.02,302000.0
2009-07-17 15:20:00,32.02,32.03,31.96,31.99,531000.0,32.02,32.03,31.96,31.99,531000.0
2009-07-17 15:30:00,31.99,32.02,31.96,31.98,462000.0,31.99,32.02,31.96,31.98,462000.0
2009-07-17 15:40:00,31.98,32.09,31.97,32.09,552000.0,31.98,32.09,31.97,32.09,552000.0
2009-07-17 15:50:00,32.09,32.18,32.07,32.16,924000.0,32.09,32.18,32.07,32.16,924000.0
2009-07-20 09:30:00,31.85,32.6,31.7,32.54,3399000.0,31.85,32.6,31.7,32.54,3399000.0
2009-07-20 09:40:00,32.55,32.84,32.39,32.8,2381000.0,32.55,32.84,32.39,32.8,2381000.0
2009-07-20 09:50:00,32.8,33.0,32.75,32.96,1577000.0,32.8,33.0,32.75,32.96,1577000.0
2009-07-20 10:00:00,32.95,33.06,32.8,32.86,1331000.0,32.95,33.06,32.8,32.86,1331000.0
2009-07-20 10:10:00,32.83,32.94,32.74,32.86,1183000.0,32.83,32.94,32.74,32.86,1183000.0
2009-07-20 10:20:00,32.86,32.93,32.79,32.84,691000.0,32.86,32.93,32.79,32.84,691000.0
2009-07-20 10:30:00,32.85,32.86,32.63,32.76,786000.0,32.85,32.86,32.63,32.76,786000.0
2009-07-20 10:40:00,32.78,32.85,32.72,32.77,359000.0,32.78,32.85,32.72,32.77,359000.0
2009-07-20 10:50:00,32.77,32.89,32.77,32.85,458000.0,32.77,32.89,32.77,32.85,458000.0
2009-07-20 11:00:00,32.85,32.93,32.76,32.8,487000.0,32.85,32.93,32.76,32.8,487000.0
2009-07-20 11:10:00,32.78,32.87,32.75,32.84,424000.0,32.78,32.87,32.75,32.84,424000.0
2009-07-20 11:20:00,32.83,32.88,32.79,32.87,220000.0,32.83,32.88,32.79,32.87,220000.0
2009-07-20 11:30:00,32.85,33.21,32.84,33.11,1225000.0,32.85,33.21,32.84,33.11,1225000.0
2009-07-20 11:40:00,33.13,33.21,33.1,33.11,418000.0,33.13,33.21,33.1,33.11,418000.0
2009-07-20 11:50:00,33.11,33.17,33.08,33.11,502000.0,33.11,33.17,33.08,33.11,502000.0
2009-07-20 12:00:00,33.11,33.39,33.09,33.32,712000.0,33.11,33.39,33.09,33.32,712000.0
2009-07-20 12:10:00,33.32,33.45,33.31,33.39,485000.0,33.32,33.45,33.31,33.39,485000.0
2009-07-20 12:20:00,33.39,33.44,33.36,33.37,407000.0,33.39,33.44,33.36,33.37,407000.0
2009-07-20 12:30:00,33.4,33.59,33.37,33.58,748000.0,33.4,33.59,33.37,33.58,748000.0
2009-07-20 12:40:00,33.58,33.7,33.53,33.66,668000.0,33.58,33.7,33.53,33.66,668000.0
2009-07-20 12:50:00,33.66,33.82,33.65,33.71,656000.0,33.66,33.82,33.65,33.71,656000.0
2009-07-20 13:00:00,33.71,33.82,33.71,33.73,609000.0,33.71,33.82,33.71,33.73,609000.0
2009-07-20 13:10:00,33.77,33.77,33.52,33.55,955000.0,33.77,33.77,33.52,33.55,955000.0
2009-07-20 13:20:00,33.55,33.64,33.51,33.54,438000.0,33.55,33.64,33.51,33.54,438000.0
2009-07-20 13:30:00,33.54,33.59,33.46,33.49,567000.0,33.54,33.59,33.46,33.49,567000.0
2009-07-20 13:40:00,33.48,33.57,33.45,33.57,431000.0,33.48,33.57,33.45,33.57,431000.0
2009-07-20 13:50:00,33.57,33.63,33.51,33.6,340000.0,33.57,33.63,33.51,33.6,340000.0
2009-07-20 14:00:00,33.59,33.61,33.54,33.59,353000.0,33.59,33.61,33.54,33.59,353000.0
2009-07-20 14:10:00,33.6,33.62,33.56,33.6,392000.0,33.6,33.62,33.56,33.6,392000.0
2009-07-20 14:20:00,33.59,33.61,33.35,33.37,701000.0,33.59,33.61,33.35,33.37,701000.0
2009-07-20 14:30:00,33.38,33.47,33.38,33.43,564000.0,33.38,33.47,33.38,33.43,564000.0
2009-07-20 14:40:00,33.42,33.49,33.37,33.46,730000.0,33.42,33.49,33.37,33.46,730000.0
2009-07-20 14:50:00,33.47,33.54,33.31,33.34,465000.0,33.47,33.54,33.31,33.34,465000.0
2009-07-20 15:00:00,33.34,33.57,33.31,33.57,651000.0,33.34,33.57,33.31,33.57,651000.0
2009-07-20 15:10:00,33.55,33.63,33.51,33.57,463000.0,33.55,33.63,33.51,33.57,463000.0
2009-07-20 15:20:00,33.59,33.61,33.52,33.52,299000.0,33.59,33.61,33.52,33.52,299000.0
2009-07-20 15:30:00,33.51,33.57,33.42,33.54,613000.0,33.51,33.57,33.42,33.54,613000.0
2009-07-20 15:40:00,33.55,33.59,33.52,33.55,521000.0,33.55,33.59,33.52,33.55,521000.0
2009-07-20 15:50:00,33.55,33.65,33.55,33.62,1366000.0,33.55,33.65,33.55,33.62,1366000.0
2009-07-21 09:30:00,33.78,33.87,33.33,33.78,2296000.0,33.78,33.87,33.33,33.78,2296000.0
2009-07-21 09:40:00,33.84,33.84,33.35,33.5,1585000.0,33.84,33.84,33.35,33.5,1585000.0
2009-07-21 09:50:00,33.46,33.6,33.14,33.16,1254000.0,33.46,33.6,33.14,33.16,1254000.0
2009-07-21 10:00:00,33.16,33.33,33.12,33.18,936000.0,33.16,33.33,33.12,33.18,936000.0
2009-07-21 10:10:00,33.19,33.44,33.13,33.41,691000.0,33.19,33.44,33.13,33.41,691000.0
2009-07-21 10:20:00,33.41,33.42,33.25,33.29,638000.0,33.41,33.42,33.25,33.29,638000.0
2009-07-21 10:30:00,33.29,33.42,33.26,33.33,620000.0,33.29,33.42,33.26,33.33,620000.0
2009-07-21 10:40:00,33.37,33.38,33.14,33.14,471000.0,33.37,33.38,33.14,33.14,471000.0
2009-07-21 10:50:00,33.14,33.19,33.07,33.15,679000.0,33.14,33.19,33.07,33.15,679000.0
2009-07-21 11:00:00,33.13,33.24,33.1,33.24,445000.0,33.13,33.24,33.1,33.24,445000.0
2009-07-21 11:10:00,33.23,33.23,33.08,33.16,293000.0,33.23,33.23,33.08,33.16,293000.0
2009-07-21 11:20:00,33.13,33.18,33.06,33.07,420000.0,33.13,33.18,33.06,33.07,420000.0
2009-07-21 11:30:00,33.07,33.08,32.93,32.97,749000.0,33.07,33.08,32.93,32.97,749000.0
2009-07-21 11:40:00,32.97,32.97,32.76,32.79,758000.0,32.97,32.97,32.76,32.79,758000.0
2009-07-21 11:50:00,32.77,32.82,32.66,32.68,869000.0,32.77,32.82,32.66,32.68,869000.0
2009-07-21 12:00:00,32.68,32.9,32.68,32.89,479000.0,32.68,32.9,32.68,32.89,479000.0
2009-07-21 12:10:00,32.87,32.9,32.81,32.85,346000.0,32.87,32.9,32.81,32.85,346000.0
2009-07-21 12:20:00,32.85,32.91,32.8,32.89,352000.0,32.85,32.91,32.8,32.89,352000.0
2009-07-21 12:30:00,32.89,32.92,32.8,32.88,252000.0,32.89,32.92,32.8,32.88,252000.0
2009-07-21 12:40:00,32.88,32.88,32.76,32.78,191000.0,32.88,32.88,32.76,32.78,191000.0
2009-07-21 12:50:00,32.78,32.81,32.71,32.77,299000.0,32.78,32.81,32.71,32.77,299000.0
2009-07-21 13:00:00,32.79,32.79,32.66,32.71,434000.0,32.79,32.79,32.66,32.71,434000.0
2009-07-21 13:10:00,32.71,32.75,32.64,32.68,312000.0,32.71,32.75,32.64,32.68,312000.0
2009-07-21 13:20:00,32.68,32.74,32.66,32.73,274000.0,32.68,32.74,32.66,32.73,274000.0
2009-07-21 13:30:00,32.74,32.76,32.68,32.7,206000.0,32.74,32.76,32.68,32.7,206000.0
2009-07-21 13:40:00,32.71,32.83,32.66,32.82,318000.0,32.71,32.83,32.66,32.82,318000.0
2009-07-21 13:50:00,32.82,32.82,32.68,32.71,197000.0,32.82,32.82,32.68,32.71,197000.0
2009-07-21 14:00:00,32.7,32.77,32.68,32.7,303000.0,32.7,32.77,32.68,32.7,303000.0
2009-07-21 14:10:00,32.71,32.81,32.71,32.76,361000.0,32.71,32.81,32.71,32.76,361000.0
2009-07-21 14:20:00,32.76,32.78,32.74,32.76,282000.0,32.76,32.78,32.74,32.76,282000.0
2009-07-21 14:30:00,32.76,32.9,32.7,32.88,595000.0,32.76,32.9,32.7,32.88,595000.0
2009-07-21 14:40:00,32.88,33.07,32.81,33.07,527000.0,32.88,33.07,32.81,33.07,527000.0
2009-07-21 14:50:00,33.07,33.18,33.06,33.18,660000.0,33.07,33.18,33.06,33.18,660000.0
2009-07-21 15:00:00,33.16,33.21,33.13,33.16,520000.0,33.16,33.21,33.13,33.16,520000.0
2009-07-21 15:10:00,33.18,33.34,33.18,33.33,692000.0,33.18,33.34,33.18,33.33,692000.0
2009-07-21 15:20:00,33.32,33.34,33.2,33.24,749000.0,33.32,33.34,33.2,33.24,749000.0
2009-07-21 15:30:00,33.24,33.3,33.12,33.17,583000.0,33.24,33.3,33.12,33.17,583000.0
2009-07-21 15:40:00,33.17,33.24,33.15,33.16,642000.0,33.17,33.24,33.15,33.16,642000.0
2009-07-21 15:50:00,33.16,33.27,33.1,33.22,1090000.0,33.16,33.27,33.1,33.22,1090000.0
2009-07-22 09:30:00,33.0,33.06,32.71,32.95,1095000.0,33.0,33.06,32.71,32.95,1095000.0
2009-07-22 09:40:00,32.94,33.08,32.6,32.7,1779000.0,32.94,33.08,32.6,32.7,1779000.0
2009-07-22 09:50:00,32.71,32.8,32.57,32.6,1152000.0,32.71,32.8,32.57,32.6,1152000.0
2009-07-22 10:00:00,32.61,32.76,32.3,32.31,2196000.0,32.61,32.76,32.3,32.31,2196000.0
2009-07-22 10:10:00,32.3,32.4,32.18,32.3,1380000.0,32.3,32.4,32.18,32.3,1380000.0
2009-07-22 10:20:00,32.3,32.34,32.22,32.25,787000.0,32.3,32.34,32.22,32.25,787000.0
2009-07-22 10:30:00,32.25,32.33,32.23,32.25,361000.0,32.25,32.33,32.23,32.25,361000.0
2009-07-22 10:40:00,32.27,32.53,32.25,32.5,673000.0,32.27,32.53,32.25,32.5,673000.0
2009-07-22 10:50:00,32.5,32.6,32.47,32.5,609000.0,32.5,32.6,32.47,32.5,609000.0
2009-07-22 11:00:00,32.48,32.5,32.38,32.43,503000.0,32.48,32.5,32.38,32.43,503000.0
2009-07-22 11:10:00,32.43,32.43,32.35,32.39,341000.0,32.43,32.43,32.35,32.39,341000.0
2009-07-22 11:20:00,32.4,32.4,32.3,32.33,443000.0,32.4,32.4,32.3,32.33,443000.0
2009-07-22 11:30:00,32.35,32.44,32.33,32.35,282000.0,32.35,32.44,32.33,32.35,282000.0
2009-07-22 11:40:00,32.34,32.35,32.26,32.28,457000.0,32.34,32.35,32.26,32.28,457000.0
2009-07-22 11:50:00,32.27,32.33,32.25,32.31,183000.0,32.27,32.33,32.25,32.31,183000.0
2009-07-22 12:00:00,32.32,32.45,32.3,32.44,346000.0,32.32,32.45,32.3,32.44,346000.0
2009-07-22 12:10:00,32.44,32.44,32.35,32.37,119000.0,32.44,32.44,32.35,32.37,119000.0
2009-07-22 12:20:00,32.38,32.49,32.36,32.45,239000.0,32.38,32.49,32.36,32.45,239000.0
2009-07-22 12:30:00,32.45,32.48,32.39,32.48,201000.0,32.45,32.48,32.39,32.48,201000.0
2009-07-22 12:40:00,32.49,32.67,32.43,32.65,401000.0,32.49,32.67,32.43,32.65,401000.0
2009-07-22 12:50:00,32.66,32.66,32.57,32.58,348000.0,32.66,32.66,32.57,32.58,348000.0
2009-07-22 13:00:00,32.6,32.69,32.58,32.67,214000.0,32.6,32.69,32.58,32.67,214000.0
2009-07-22 13:10:00,32.66,32.71,32.64,32.69,248000.0,32.66,32.71,32.64,32.69,248000.0
2009-07-22 13:20:00,32.67,32.67,32.5,32.55,290000.0,32.67,32.67,32.5,32.55,290000.0
2009-07-22 13:30:00,32.53,32.61,32.5,32.58,157000.0,32.53,32.61,32.5,32.58,157000.0
2009-07-22 13:40:00,32.57,32.62,32.52,32.6,273000.0,32.57,32.62,32.52,32.6,273000.0
2009-07-22 13:50:00,32.61,32.64,32.57,32.62,269000.0,32.61,32.64,32.57,32.62,269000.0
2009-07-22 14:00:00,32.62,32.64,32.51,32.55,291000.0,32.62,32.64,32.51,32.55,291000.0
2009-07-22 14:10:00,32.56,32.63,32.53,32.59,388000.0,32.56,32.63,32.53,32.59,388000.0
2009-07-22 14:20:00,32.55,32.57,32.49,32.52,314000.0,32.55,32.57,32.49,32.52,314000.0
2009-07-22 14:30:00,32.49,32.57,32.49,32.53,336000.0,32.49,32.57,32.49,32.53,336000.0
2009-07-22 14:40:00,32.54,32.58,32.54,32.57,303000.0,32.54,32.58,32.54,32.57,303000.0
2009-07-22 14:50:00,32.57,32.62,32.56,32.62,202000.0,32.57,32.62,32.56,32.62,202000.0
2009-07-22 15:00:00,32.61,32.66,32.54,32.55,364000.0,32.61,32.66,32.54,32.55,364000.0
2009-07-22 15:10:00,32.55,32.55,32.38,32.47,508000.0,32.55,32.55,32.38,32.47,508000.0
2009-07-22 15:20:00,32.48,32.5,32.33,32.35,399000.0,32.48,32.5,32.33,32.35,399000.0
2009-07-22 15:30:00,32.35,32.4,32.26,32.33,539000.0,32.35,32.4,32.26,32.33,539000.0
2009-07-22 15:40:00,32.33,32.42,32.28,32.39,504000.0,32.33,32.42,32.28,32.39,504000.0
2009-07-22 15:50:00,32.39,32.48,32.37,32.44,973000.0,32.39,32.48,32.37,32.44,973000.0
2009-07-23 09:30:00,32.6,33.05,32.57,33.01,1389000.0,32.6,33.05,32.57,33.01,1389000.0
2009-07-23 09:40:00,33.01,33.23,32.99,33.18,1109000.0,33.01,33.23,32.99,33.18,1109000.0
2009-07-23 09:50:00,33.17,33.42,33.16,33.39,797000.0,33.17,33.42,33.16,33.39,797000.0
2009-07-23 10:00:00,33.39,33.48,33.29,33.46,906000.0,33.39,33.48,33.29,33.46,906000.0
2009-07-23 10:10:00,33.48,33.48,33.23,33.27,639000.0,33.48,33.48,33.23,33.27,639000.0
2009-07-23 10:20:00,33.26,33.3,33.16,33.2,571000.0,33.26,33.3,33.16,33.2,571000.0
2009-07-23 10:30:00,33.22,33.45,33.21,33.36,883000.0,33.22,33.45,33.21,33.36,883000.0
2009-07-23 10:40:00,33.36,33.38,33.2,33.23,453000.0,33.36,33.38,33.2,33.23,453000.0
2009-07-23 10:50:00,33.22,33.31,33.17,33.29,221000.0,33.22,33.31,33.17,33.29,221000.0
2009-07-23 11:00:00,33.3,33.35,33.24,33.29,527000.0,33.3,33.35,33.24,33.29,527000.0
2009-07-23 11:10:00,33.3,33.37,33.28,33.36,322000.0,33.3,33.37,33.28,33.36,322000.0
2009-07-23 11:20:00,33.35,33.35,33.3,33.34,195000.0,33.35,33.35,33.3,33.34,195000.0
2009-07-23 11:30:00,33.34,33.37,33.3,33.37,234000.0,33.34,33.37,33.3,33.37,234000.0
2009-07-23 11:40:00,33.36,33.4,33.33,33.35,239000.0,33.36,33.4,33.33,33.35,239000.0
2009-07-23 11:50:00,33.35,33.39,33.32,33.32,373000.0,33.35,33.39,33.32,33.32,373000.0
2009-07-23 12:00:00,33.33,33.33,33.24,33.28,284000.0,33.33,33.33,33.24,33.28,284000.0
2009-07-23 12:10:00,33.27,33.35,33.24,33.35,256000.0,33.27,33.35,33.24,33.35,256000.0
2009-07-23 12:20:00,33.35,33.38,33.34,33.37,152000.0,33.35,33.38,33.34,33.37,152000.0
2009-07-23 12:30:00,33.36,33.36,33.29,33.31,205000.0,33.36,33.36,33.29,33.31,205000.0
2009-07-23 12:40:00,33.3,33.39,33.29,33.37,197000.0,33.3,33.39,33.29,33.37,197000.0
2009-07-23 12:50:00,33.33,33.38,33.3,33.36,223000.0,33.33,33.38,33.3,33.36,223000.0
2009-07-23 13:00:00,33.37,33.43,33.34,33.37,160000.0,33.37,33.43,33.34,33.37,160000.0
2009-07-23 13:10:00,33.36,33.4,33.29,33.39,271000.0,33.36,33.4,33.29,33.39,271000.0
2009-07-23 13:20:00,33.39,33.43,33.38,33.42,326000.0,33.39,33.43,33.38,33.42,326000.0
2009-07-23 13:30:00,33.42,33.52,33.41,33.52,448000.0,33.42,33.52,33.41,33.52,448000.0
2009-07-23 13:40:00,33.53,33.55,33.49,33.54,278000.0,33.53,33.55,33.49,33.54,278000.0
2009-07-23 13:50:00,33.54,33.56,33.37,33.38,445000.0,33.54,33.56,33.37,33.38,445000.0
2009-07-23 14:00:00,33.38,33.39,33.28,33.29,326000.0,33.38,33.39,33.28,33.29,326000.0
2009-07-23 14:10:00,33.28,33.36,33.25,33.36,488000.0,33.28,33.36,33.25,33.36,488000.0
2009-07-23 14:20:00,33.36,33.37,33.2,33.24,420000.0,33.36,33.37,33.2,33.24,420000.0
2009-07-23 14:30:00,33.22,33.28,33.22,33.25,322000.0,33.22,33.28,33.22,33.25,322000.0
2009-07-23 14:40:00,33.24,33.28,33.23,33.26,390000.0,33.24,33.28,33.23,33.26,390000.0
2009-07-23 14:50:00,33.26,33.31,33.23,33.25,454000.0,33.26,33.31,33.23,33.25,454000.0
2009-07-23 15:00:00,33.25,33.34,33.23,33.23,461000.0,33.25,33.34,33.23,33.23,461000.0
2009-07-23 15:10:00,33.24,33.38,33.24,33.37,421000.0,33.24,33.38,33.24,33.37,421000.0
2009-07-23 15:20:00,33.37,33.37,33.3,33.34,387000.0,33.37,33.37,33.3,33.34,387000.0
2009-07-23 15:30:00,33.33,33.33,33.16,33.17,772000.0,33.33,33.33,33.16,33.17,772000.0
2009-07-23 15:40:00,33.18,33.22,33.07,33.11,1027000.0,33.18,33.22,33.07,33.11,1027000.0
2009-07-23 15:50:00,33.12,33.28,33.05,33.26,1535000.0,33.12,33.28,33.05,33.26,1535000.0
2009-07-24 09:30:00,33.97,34.83,33.81,34.83,5147000.0,33.97,34.83,33.81,34.83,5147000.0
2009-07-24 09:40:00,34.83,35.19,34.77,35.07,4719000.0,34.83,35.19,34.77,35.07,4719000.0
2009-07-24 09:50:00,35.08,35.59,34.99,35.58,3654000.0,35.08,35.59,34.99,35.58,3654000.0
2009-07-24 10:00:00,35.58,36.33,35.57,35.89,6044000.0,35.58,36.33,35.57,35.89,6044000.0
2009-07-24 10:10:00,35.87,35.98,35.72,35.87,1817000.0,35.87,35.98,35.72,35.87,1817000.0
2009-07-24 10:20:00,35.86,36.05,35.8,36.02,1444000.0,35.86,36.05,35.8,36.02,1444000.0
2009-07-24 10:30:00,36.02,36.17,35.85,35.86,1558000.0,36.02,36.17,35.85,35.86,1558000.0
2009-07-24 10:40:00,35.86,35.87,35.65,35.77,1573000.0,35.86,35.87,35.65,35.77,1573000.0
2009-07-24 10:50:00,35.76,35.8,35.65,35.76,912000.0,35.76,35.8,35.65,35.76,912000.0
2009-07-24 11:00:00,35.75,35.76,35.58,35.64,843000.0,35.75,35.76,35.58,35.64,843000.0
2009-07-24 11:10:00,35.64,35.91,35.62,35.9,966000.0,35.64,35.91,35.62,35.9,966000.0
2009-07-24 11:20:00,35.91,36.0,35.85,35.87,827000.0,35.91,36.0,35.85,35.87,827000.0
2009-07-24 11:30:00,35.88,36.08,35.88,36.03,992000.0,35.88,36.08,35.88,36.03,992000.0
2009-07-24 11:40:00,36.03,36.03,35.94,35.99,487000.0,36.03,36.03,35.94,35.99,487000.0
2009-07-24 11:50:00,35.99,36.16,35.96,36.14,820000.0,35.99,36.16,35.96,36.14,820000.0
2009-07-24 12:00:00,36.16,36.2,36.04,36.13,548000.0,36.16,36.2,36.04,36.13,548000.0
2009-07-24 12:10:00,36.13,36.25,36.06,36.17,701000.0,36.13,36.25,36.06,36.17,701000.0
2009-07-24 12:20:00,36.17,36.27,36.15,36.2,637000.0,36.17,36.27,36.15,36.2,637000.0
2009-07-24 12:30:00,36.19,36.25,36.12,36.22,429000.0,36.19,36.25,36.12,36.22,429000.0
2009-07-24 12:40:00,36.21,36.3,36.21,36.23,572000.0,36.21,36.3,36.21,36.23,572000.0
2009-07-24 12:50:00,36.23,36.3,36.14,36.15,443000.0,36.23,36.3,36.14,36.15,443000.0
2009-07-24 13:00:00,36.16,36.19,36.08,36.1,337000.0,36.16,36.19,36.08,36.1,337000.0
2009-07-24 13:10:00,36.11,36.15,36.07,36.15,191000.0,36.11,36.15,36.07,36.15,191000.0
2009-07-24 13:20:00,36.14,36.23,36.14,36.22,255000.0,36.14,36.23,36.14,36.22,255000.0
2009-07-24 13:30:00,36.22,36.28,36.1,36.16,509000.0,36.22,36.28,36.1,36.16,509000.0
2009-07-24 13:40:00,36.15,36.18,36.03,36.03,372000.0,36.15,36.18,36.03,36.03,372000.0
2009-07-24 13:50:00,36.02,36.12,35.98,35.98,485000.0,36.02,36.12,35.98,35.98,485000.0
2009-07-24 14:00:00,36.0,36.06,35.91,36.0,715000.0,36.0,36.06,35.91,36.0,715000.0
2009-07-24 14:10:00,36.0,36.05,35.96,35.96,262000.0,36.0,36.05,35.96,35.96,262000.0
2009-07-24 14:20:00,35.96,36.07,35.94,35.96,521000.0,35.96,36.07,35.94,35.96,521000.0
2009-07-24 14:30:00,35.96,36.0,35.78,35.78,842000.0,35.96,36.0,35.78,35.78,842000.0
2009-07-24 14:40:00,35.8,35.94,35.77,35.9,634000.0,35.8,35.94,35.77,35.9,634000.0
2009-07-24 14:50:00,35.88,35.88,35.52,35.62,1412000.0,35.88,35.88,35.52,35.62,1412000.0
2009-07-24 15:00:00,35.63,35.75,35.6,35.69,631000.0,35.63,35.75,35.6,35.69,631000.0
2009-07-24 15:10:00,35.7,35.75,35.52,35.52,607000.0,35.7,35.75,35.52,35.52,607000.0
2009-07-24 15:20:00,35.54,35.74,35.48,35.71,861000.0,35.54,35.74,35.48,35.71,861000.0
2009-07-24 15:30:00,35.7,35.72,35.61,35.67,808000.0,35.7,35.72,35.61,35.67,808000.0
2009-07-24 15:40:00,35.68,35.76,35.62,35.75,823000.0,35.68,35.76,35.62,35.75,823000.0
2009-07-24 15:50:00,35.74,35.88,35.72,35.81,1647000.0,35.74,35.88,35.72,35.81,1647000.0
2009-07-27 09:30:00,36.01,36.46,36.0,36.35,2078000.0,36.01,36.46,36.0,36.35,2078000.0
2009-07-27 09:40:00,36.39,36.85,36.35,36.56,2737000.0,36.39,36.85,36.35,36.56,2737000.0
2009-07-27 09:50:00,36.55,36.6,36.26,36.31,1284000.0,36.55,36.6,36.26,36.31,1284000.0
2009-07-27 10:00:00,36.33,36.6,35.97,35.97,1817000.0,36.33,36.6,35.97,35.97,1817000.0
2009-07-27 10:10:00,35.97,36.06,35.8,35.9,1619000.0,35.97,36.06,35.8,35.9,1619000.0
2009-07-27 10:20:00,35.9,35.9,35.64,35.84,1443000.0,35.9,35.9,35.64,35.84,1443000.0
2009-07-27 10:30:00,35.84,35.89,35.66,35.66,754000.0,35.84,35.89,35.66,35.66,754000.0
2009-07-27 10:40:00,35.66,35.86,35.6,35.85,555000.0,35.66,35.86,35.6,35.85,555000.0
2009-07-27 10:50:00,35.84,35.93,35.79,35.91,426000.0,35.84,35.93,35.79,35.91,426000.0
2009-07-27 11:00:00,35.89,36.26,35.88,36.2,1255000.0,35.89,36.26,35.88,36.2,1255000.0
2009-07-27 11:10:00,36.19,36.36,36.19,36.28,643000.0,36.19,36.36,36.19,36.28,643000.0
2009-07-27 11:20:00,36.28,36.28,36.19,36.24,387000.0,36.28,36.28,36.19,36.24,387000.0
2009-07-27 11:30:00,36.24,36.3,36.19,36.23,229000.0,36.24,36.3,36.19,36.23,229000.0
2009-07-27 11:40:00,36.24,36.25,36.14,36.14,357000.0,36.24,36.25,36.14,36.14,357000.0
2009-07-27 11:50:00,36.14,36.16,36.0,36.0,293000.0,36.14,36.16,36.0,36.0,293000.0
2009-07-27 12:00:00,36.0,36.04,35.97,36.04,193000.0,36.0,36.04,35.97,36.04,193000.0
2009-07-27 12:10:00,36.04,36.3,36.04,36.3,382000.0,36.04,36.3,36.04,36.3,382000.0
2009-07-27 12:20:00,36.3,36.3,36.13,36.17,276000.0,36.3,36.3,36.13,36.17,276000.0
2009-07-27 12:30:00,36.2,36.2,36.03,36.05,472000.0,36.2,36.2,36.03,36.05,472000.0
2009-07-27 12:40:00,36.05,36.14,35.93,35.99,322000.0,36.05,36.14,35.93,35.99,322000.0
2009-07-27 12:50:00,35.99,35.99,35.8,35.93,359000.0,35.99,35.99,35.8,35.93,359000.0
2009-07-27 13:00:00,35.92,36.07,35.9,36.06,318000.0,35.92,36.07,35.9,36.06,318000.0
2009-07-27 13:10:00,36.05,36.12,35.99,35.99,265000.0,36.05,36.12,35.99,35.99,265000.0
2009-07-27 13:20:00,36.0,36.0,35.85,35.89,223000.0,36.0,36.0,35.85,35.89,223000.0
2009-07-27 13:30:00,35.89,35.91,35.8,35.91,291000.0,35.89,35.91,35.8,35.91,291000.0
2009-07-27 13:40:00,35.91,35.95,35.88,35.9,313000.0,35.91,35.95,35.88,35.9,313000.0
2009-07-27 13:50:00,35.87,36.14,35.87,36.14,486000.0,35.87,36.14,35.87,36.14,486000.0
2009-07-27 14:00:00,36.14,36.14,35.94,35.97,242000.0,36.14,36.14,35.94,35.97,242000.0
2009-07-27 14:10:00,35.98,36.13,35.97,36.12,250000.0,35.98,36.13,35.97,36.12,250000.0
2009-07-27 14:20:00,36.13,36.14,36.01,36.05,226000.0,36.13,36.14,36.01,36.05,226000.0
2009-07-27 14:30:00,36.08,36.17,36.04,36.13,217000.0,36.08,36.17,36.04,36.13,217000.0
2009-07-27 14:40:00,36.11,36.15,36.05,36.09,215000.0,36.11,36.15,36.05,36.09,215000.0
2009-07-27 14:50:00,36.08,36.08,36.0,36.04,208000.0,36.08,36.08,36.0,36.04,208000.0
2009-07-27 15:00:00,36.04,36.09,35.84,35.85,576000.0,36.04,36.09,35.84,35.85,576000.0
2009-07-27 15:10:00,35.85,35.89,35.49,35.49,1489000.0,35.85,35.89,35.49,35.49,1489000.0
2009-07-27 15:20:00,35.49,35.58,35.44,35.52,1133000.0,35.49,35.58,35.44,35.52,1133000.0
2009-07-27 15:30:00,35.52,35.52,35.28,35.43,1200000.0,35.52,35.52,35.28,35.43,1200000.0
2009-07-27 15:40:00,35.43,35.55,35.38,35.55,851000.0,35.43,35.55,35.38,35.55,851000.0
2009-07-27 15:50:00,35.54,35.74,35.54,35.66,1260000.0,35.54,35.74,35.54,35.66,1260000.0
2009-07-28 09:30:00,35.47,35.79,35.36,35.44,1384000.0,35.47,35.79,35.36,35.44,1384000.0
2009-07-28 09:40:00,35.44,35.75,35.26,35.53,1355000.0,35.44,35.75,35.26,35.53,1355000.0
2009-07-28 09:50:00,35.54,35.6,35.43,35.47,717000.0,35.54,35.6,35.43,35.47,717000.0
2009-07-28 10:00:00,35.44,35.46,35.14,35.24,1010000.0,35.44,35.46,35.14,35.24,1010000.0
2009-07-28 10:10:00,35.24,35.37,35.21,35.32,431000.0,35.24,35.37,35.21,35.32,431000.0
2009-07-28 10:20:00,35.3,35.45,35.29,35.38,599000.0,35.3,35.45,35.29,35.38,599000.0
2009-07-28 10:30:00,35.36,35.45,35.35,35.36,246000.0,35.36,35.45,35.35,35.36,246000.0
2009-07-28 10:40:00,35.36,35.36,35.21,35.33,362000.0,35.36,35.36,35.21,35.33,362000.0
2009-07-28 10:50:00,35.31,35.38,35.31,35.33,112000.0,35.31,35.38,35.31,35.33,112000.0
2009-07-28 11:00:00,35.33,35.33,35.2,35.2,325000.0,35.33,35.33,35.2,35.2,325000.0
2009-07-28 11:10:00,35.19,35.25,35.16,35.24,217000.0,35.19,35.25,35.16,35.24,217000.0
2009-07-28 11:20:00,35.21,35.23,35.01,35.02,477000.0,35.21,35.23,35.01,35.02,477000.0
2009-07-28 11:30:00,35.02,35.05,34.93,35.02,659000.0,35.02,35.05,34.93,35.02,659000.0
2009-07-28 11:40:00,35.02,35.17,34.96,35.17,364000.0,35.02,35.17,34.96,35.17,364000.0
2009-07-28 11:50:00,35.15,35.18,35.08,35.1,237000.0,35.15,35.18,35.08,35.1,237000.0
2009-07-28 12:00:00,35.1,35.12,35.02,35.1,361000.0,35.1,35.12,35.02,35.1,361000.0
2009-07-28 12:10:00,35.1,35.18,35.06,35.06,286000.0,35.1,35.18,35.06,35.06,286000.0
2009-07-28 12:20:00,35.1,35.1,35.0,35.02,233000.0,35.1,35.1,35.0,35.02,233000.0
2009-07-28 12:30:00,35.02,35.11,35.01,35.07,203000.0,35.02,35.11,35.01,35.07,203000.0
2009-07-28 12:40:00,35.07,35.07,34.95,34.96,326000.0,35.07,35.07,34.95,34.96,326000.0
2009-07-28 12:50:00,34.96,35.03,34.9,34.98,257000.0,34.96,35.03,34.9,34.98,257000.0
2009-07-28 13:00:00,35.0,35.0,34.92,34.98,154000.0,35.0,35.0,34.92,34.98,154000.0
2009-07-28 13:10:00,34.99,35.3,34.98,35.1,517000.0,34.99,35.3,34.98,35.1,517000.0
2009-07-28 13:20:00,35.11,35.26,35.09,35.15,279000.0,35.11,35.26,35.09,35.15,279000.0
2009-07-28 13:30:00,35.17,35.2,35.06,35.11,188000.0,35.17,35.2,35.06,35.11,188000.0
2009-07-28 13:40:00,35.12,35.13,35.0,35.04,230000.0,35.12,35.13,35.0,35.04,230000.0
2009-07-28 13:50:00,35.03,35.14,35.01,35.13,292000.0,35.03,35.14,35.01,35.13,292000.0
2009-07-28 14:00:00,35.13,35.15,35.03,35.15,250000.0,35.13,35.15,35.03,35.15,250000.0
2009-07-28 14:10:00,35.15,35.21,35.12,35.2,475000.0,35.15,35.21,35.12,35.2,475000.0
2009-07-28 14:20:00,35.19,35.35,35.17,35.31,428000.0,35.19,35.35,35.17,35.31,428000.0
2009-07-28 14:30:00,35.31,35.39,35.27,35.27,369000.0,35.31,35.39,35.27,35.27,369000.0
2009-07-28 14:40:00,35.27,35.31,35.2,35.2,345000.0,35.27,35.31,35.2,35.2,345000.0
2009-07-28 14:50:00,35.2,35.23,35.1,35.16,469000.0,35.2,35.23,35.1,35.16,469000.0
2009-07-28 15:00:00,35.16,35.16,35.08,35.11,324000.0,35.16,35.16,35.08,35.11,324000.0
2009-07-28 15:10:00,35.11,35.12,35.02,35.08,400000.0,35.11,35.12,35.02,35.08,400000.0
2009-07-28 15:20:00,35.07,35.11,34.99,35.09,485000.0,35.07,35.11,34.99,35.09,485000.0
2009-07-28 15:30:00,35.1,35.13,35.04,35.04,471000.0,35.1,35.13,35.04,35.04,471000.0
2009-07-28 15:40:00,35.04,35.24,35.01,35.19,645000.0,35.04,35.24,35.01,35.19,645000.0
2009-07-28 15:50:00,35.2,35.2,35.11,35.11,1016000.0,35.2,35.2,35.11,35.11,1016000.0
2009-07-29 09:30:00,34.6,34.63,34.21,34.21,1567000.0,34.6,34.63,34.21,34.21,1567000.0
2009-07-29 09:40:00,34.21,34.55,34.16,34.42,597000.0,34.21,34.55,34.16,34.42,597000.0
2009-07-29 09:50:00,34.42,34.57,34.36,34.51,495000.0,34.42,34.57,34.36,34.51,495000.0
2009-07-29 10:00:00,34.52,34.64,34.5,34.62,533000.0,34.52,34.64,34.5,34.62,533000.0
2009-07-29 10:10:00,34.64,34.8,34.62,34.7,649000.0,34.64,34.8,34.62,34.7,649000.0
2009-07-29 10:20:00,34.69,34.95,34.68,34.84,612000.0,34.69,34.95,34.68,34.84,612000.0
2009-07-29 10:30:00,34.83,34.85,34.58,34.58,464000.0,34.83,34.85,34.58,34.58,464000.0
2009-07-29 10:40:00,34.57,34.66,34.5,34.6,293000.0,34.57,34.66,34.5,34.6,293000.0
2009-07-29 10:50:00,34.58,34.6,34.4,34.41,312000.0,34.58,34.6,34.4,34.41,312000.0
2009-07-29 11:00:00,34.4,34.53,34.4,34.51,288000.0,34.4,34.53,34.4,34.51,288000.0
2009-07-29 11:10:00,34.51,34.55,34.42,34.42,142000.0,34.51,34.55,34.42,34.42,142000.0
2009-07-29 11:20:00,34.43,34.44,34.31,34.38,201000.0,34.43,34.44,34.31,34.38,201000.0
2009-07-29 11:30:00,34.37,34.42,34.34,34.41,111000.0,34.37,34.42,34.34,34.41,111000.0
2009-07-29 11:40:00,34.37,34.45,34.35,34.44,165000.0,34.37,34.45,34.35,34.44,165000.0
2009-07-29 11:50:00,34.46,34.49,34.41,34.45,113000.0,34.46,34.49,34.41,34.45,113000.0
2009-07-29 12:00:00,34.45,34.47,34.35,34.35,120000.0,34.45,34.47,34.35,34.35,120000.0
2009-07-29 12:10:00,34.35,34.4,34.28,34.37,187000.0,34.35,34.4,34.28,34.37,187000.0
2009-07-29 12:20:00,34.4,34.4,34.33,34.34,113000.0,34.4,34.4,34.33,34.34,113000.0
2009-07-29 12:30:00,34.37,34.5,34.36,34.48,170000.0,34.37,34.5,34.36,34.48,170000.0
2009-07-29 12:40:00,34.5,34.62,34.48,34.58,373000.0,34.5,34.62,34.48,34.58,373000.0
2009-07-29 12:50:00,34.59,34.61,34.5,34.5,224000.0,34.59,34.61,34.5,34.5,224000.0
2009-07-29 13:00:00,34.48,34.49,34.31,34.34,239000.0,34.48,34.49,34.31,34.34,239000.0
2009-07-29 13:10:00,34.35,34.43,34.32,34.38,94000.0,34.35,34.43,34.32,34.38,94000.0
2009-07-29 13:20:00,34.38,34.43,34.37,34.37,60000.0,34.38,34.43,34.37,34.37,60000.0
2009-07-29 13:30:00,34.37,34.37,34.31,34.36,178000.0,34.37,34.37,34.31,34.36,178000.0
2009-07-29 13:40:00,34.37,34.43,34.35,34.43,82000.0,34.37,34.43,34.35,34.43,82000.0
2009-07-29 13:50:00,34.42,34.44,34.4,34.43,106000.0,34.42,34.44,34.4,34.43,106000.0
2009-07-29 14:00:00,34.43,34.52,34.42,34.45,240000.0,34.43,34.52,34.42,34.45,240000.0
2009-07-29 14:10:00,34.43,34.52,34.43,34.52,132000.0,34.43,34.52,34.43,34.52,132000.0
2009-07-29 14:20:00,34.53,34.55,34.46,34.52,225000.0,34.53,34.55,34.46,34.52,225000.0
2009-07-29 14:30:00,34.54,34.55,34.42,34.46,145000.0,34.54,34.55,34.42,34.46,145000.0
2009-07-29 14:40:00,34.44,34.47,34.4,34.41,145000.0,34.44,34.47,34.4,34.41,145000.0
2009-07-29 14:50:00,34.41,34.44,34.36,34.4,169000.0,34.41,34.44,34.36,34.4,169000.0
2009-07-29 15:00:00,34.41,34.54,34.41,34.48,232000.0,34.41,34.54,34.41,34.48,232000.0
2009-07-29 15:10:00,34.46,34.52,34.42,34.49,230000.0,34.46,34.52,34.42,34.49,230000.0
2009-07-29 15:20:00,34.51,34.56,34.44,34.46,209000.0,34.51,34.56,34.44,34.46,209000.0
2009-07-29 15:30:00,34.45,34.58,34.43,34.56,328000.0,34.45,34.58,34.43,34.56,328000.0
2009-07-29 15:40:00,34.57,34.57,34.48,34.5,520000.0,34.57,34.57,34.48,34.5,520000.0
2009-07-29 15:50:00,34.5,34.51,34.43,34.46,469000.0,34.5,34.51,34.43,34.46,469000.0
2009-07-30 09:30:00,35.19,35.7,35.15,35.51,1933000.0,35.19,35.7,35.15,35.51,1933000.0
2009-07-30 09:40:00,35.53,35.54,35.36,35.36,912000.0,35.53,35.54,35.36,35.36,912000.0
2009-07-30 09:50:00,35.36,35.63,35.36,35.6,713000.0,35.36,35.63,35.36,35.6,713000.0
2009-07-30 10:00:00,35.6,35.7,35.45,35.7,968000.0,35.6,35.7,35.45,35.7,968000.0
2009-07-30 10:10:00,35.68,35.7,35.54,35.69,409000.0,35.68,35.7,35.54,35.69,409000.0
2009-07-30 10:20:00,35.7,35.75,35.64,35.72,461000.0,35.7,35.75,35.64,35.72,461000.0
2009-07-30 10:30:00,35.72,35.73,35.6,35.63,444000.0,35.72,35.73,35.6,35.63,444000.0
2009-07-30 10:40:00,35.65,35.65,35.59,35.59,297000.0,35.65,35.65,35.59,35.59,297000.0
2009-07-30 10:50:00,35.58,35.62,35.55,35.59,229000.0,35.58,35.62,35.55,35.59,229000.0
2009-07-30 11:00:00,35.6,35.6,35.4,35.44,403000.0,35.6,35.6,35.4,35.44,403000.0
2009-07-30 11:10:00,35.44,35.53,35.42,35.49,262000.0,35.44,35.53,35.42,35.49,262000.0
2009-07-30 11:20:00,35.52,35.52,35.41,35.46,210000.0,35.52,35.52,35.41,35.46,210000.0
2009-07-30 11:30:00,35.46,35.49,35.41,35.46,489000.0,35.46,35.49,35.41,35.46,489000.0
2009-07-30 11:40:00,35.47,35.5,35.4,35.41,305000.0,35.47,35.5,35.4,35.41,305000.0
2009-07-30 11:50:00,35.41,35.46,35.2,35.2,481000.0,35.41,35.46,35.2,35.2,481000.0
2009-07-30 12:00:00,35.2,35.27,35.18,35.19,331000.0,35.2,35.27,35.18,35.19,331000.0
2009-07-30 12:10:00,35.2,35.33,35.15,35.3,450000.0,35.2,35.33,35.15,35.3,450000.0
2009-07-30 12:20:00,35.32,35.4,35.25,35.26,390000.0,35.32,35.4,35.25,35.26,390000.0
2009-07-30 12:30:00,35.28,35.38,35.26,35.32,233000.0,35.28,35.38,35.26,35.32,233000.0
2009-07-30 12:40:00,35.33,35.35,35.27,35.28,124000.0,35.33,35.35,35.27,35.28,124000.0
2009-07-30 12:50:00,35.28,35.31,35.27,35.31,163000.0,35.28,35.31,35.27,35.31,163000.0
2009-07-30 13:00:00,35.3,35.45,35.3,35.41,220000.0,35.3,35.45,35.3,35.41,220000.0
2009-07-30 13:10:00,35.43,35.45,35.34,35.36,200000.0,35.43,35.45,35.34,35.36,200000.0
2009-07-30 13:20:00,35.38,35.43,35.34,35.39,75000.0,35.38,35.43,35.34,35.39,75000.0
2009-07-30 13:30:00,35.39,35.42,35.36,35.38,193000.0,35.39,35.42,35.36,35.38,193000.0
2009-07-30 13:40:00,35.38,35.48,35.38,35.42,240000.0,35.38,35.48,35.38,35.42,240000.0
2009-07-30 13:50:00,35.42,35.49,35.4,35.41,338000.0,35.42,35.49,35.4,35.41,338000.0
2009-07-30 14:00:00,35.41,35.46,35.34,35.35,239000.0,35.41,35.46,35.34,35.35,239000.0
2009-07-30 14:10:00,35.34,35.49,35.34,35.47,329000.0,35.34,35.49,35.34,35.47,329000.0
2009-07-30 14:20:00,35.46,35.5,35.45,35.49,164000.0,35.46,35.5,35.45,35.49,164000.0
2009-07-30 14:30:00,35.5,35.58,35.47,35.55,454000.0,35.5,35.58,35.47,35.55,454000.0
2009-07-30 14:40:00,35.56,35.6,35.49,35.52,413000.0,35.56,35.6,35.49,35.52,413000.0
2009-07-30 14:50:00,35.52,35.54,35.44,35.48,351000.0,35.52,35.54,35.44,35.48,351000.0
2009-07-30 15:00:00,35.47,35.55,35.45,35.49,124000.0,35.47,35.55,35.45,35.49,124000.0
2009-07-30 15:10:00,35.49,35.49,35.45,35.48,157000.0,35.49,35.49,35.45,35.48,157000.0
2009-07-30 15:20:00,35.48,35.5,35.41,35.46,234000.0,35.48,35.5,35.41,35.46,234000.0
2009-07-30 15:30:00,35.45,35.46,35.25,35.27,546000.0,35.45,35.46,35.25,35.27,546000.0
2009-07-30 15:40:00,35.27,35.27,35.0,35.17,1269000.0,35.27,35.27,35.0,35.17,1269000.0
2009-07-30 15:50:00,35.17,35.23,35.03,35.09,1165000.0,35.17,35.23,35.03,35.09,1165000.0
2009-07-31 09:30:00,35.1,35.54,34.96,35.36,786000.0,35.1,35.54,34.96,35.36,786000.0
2009-07-31 09:40:00,35.35,35.5,35.27,35.41,369000.0,35.35,35.5,35.27,35.41,369000.0
2009-07-31 09:50:00,35.4,35.43,35.06,35.08,547000.0,35.4,35.43,35.06,35.08,547000.0
2009-07-31 10:00:00,35.09,35.13,34.93,34.99,608000.0,35.09,35.13,34.93,34.99,608000.0
2009-07-31 10:10:00,35.01,35.19,34.99,35.19,541000.0,35.01,35.19,34.99,35.19,541000.0
2009-07-31 10:20:00,35.19,35.29,35.16,35.16,349000.0,35.19,35.29,35.16,35.16,349000.0
2009-07-31 10:30:00,35.16,35.2,35.1,35.13,181000.0,35.16,35.2,35.1,35.13,181000.0
2009-07-31 10:40:00,35.13,35.25,35.11,35.14,245000.0,35.13,35.25,35.11,35.14,245000.0
2009-07-31 10:50:00,35.18,35.27,35.18,35.23,138000.0,35.18,35.27,35.18,35.23,138000.0
2009-07-31 11:00:00,35.21,35.25,35.19,35.22,218000.0,35.21,35.25,35.19,35.22,218000.0
2009-07-31 11:10:00,35.25,35.25,35.14,35.17,138000.0,35.25,35.25,35.14,35.17,138000.0
2009-07-31 11:20:00,35.14,35.19,35.13,35.17,194000.0,35.14,35.19,35.13,35.17,194000.0
2009-07-31 11:30:00,35.17,35.25,35.1,35.2,374000.0,35.17,35.25,35.1,35.2,374000.0
2009-07-31 11:40:00,35.22,35.24,35.14,35.14,281000.0,35.22,35.24,35.14,35.14,281000.0
2009-07-31 11:50:00,35.14,35.2,35.0,35.01,234000.0,35.14,35.2,35.0,35.01,234000.0
2009-07-31 12:00:00,35.01,35.06,34.96,35.02,181000.0,35.01,35.06,34.96,35.02,181000.0
2009-07-31 12:10:00,35.0,35.05,35.0,35.01,83000.0,35.0,35.05,35.0,35.01,83000.0
2009-07-31 12:20:00,35.0,35.12,34.98,35.07,148000.0,35.0,35.12,34.98,35.07,148000.0
2009-07-31 12:30:00,35.06,35.07,34.98,34.98,164000.0,35.06,35.07,34.98,34.98,164000.0
2009-07-31 12:40:00,34.98,35.02,34.87,34.99,264000.0,34.98,35.02,34.87,34.99,264000.0
2009-07-31 12:50:00,34.99,35.04,34.96,34.99,87000.0,34.99,35.04,34.96,34.99,87000.0
2009-07-31 13:00:00,34.97,35.01,34.92,34.96,109000.0,34.97,35.01,34.92,34.96,109000.0
2009-07-31 13:10:00,34.96,34.97,34.8,34.81,183000.0,34.96,34.97,34.8,34.81,183000.0
2009-07-31 13:20:00,34.81,34.93,34.8,34.93,195000.0,34.81,34.93,34.8,34.93,195000.0
2009-07-31 13:30:00,34.93,34.94,34.78,34.84,234000.0,34.93,34.94,34.78,34.84,234000.0
2009-07-31 13:40:00,34.86,34.98,34.83,34.93,140000.0,34.86,34.98,34.83,34.93,140000.0
2009-07-31 13:50:00,34.92,35.05,34.92,34.96,318000.0,34.92,35.05,34.92,34.96,318000.0
2009-07-31 14:00:00,34.96,35.01,34.95,35.0,141000.0,34.96,35.01,34.95,35.0,141000.0
2009-07-31 14:10:00,35.0,35.08,34.97,35.01,264000.0,35.0,35.08,34.97,35.01,264000.0
2009-07-31 14:20:00,35.02,35.05,34.98,35.04,238000.0,35.02,35.05,34.98,35.04,238000.0
2009-07-31 14:30:00,35.03,35.05,34.89,34.91,192000.0,35.03,35.05,34.89,34.91,192000.0
2009-07-31 14:40:00,34.89,34.95,34.79,34.87,280000.0,34.89,34.95,34.79,34.87,280000.0
2009-07-31 14:50:00,34.87,34.89,34.8,34.83,196000.0,34.87,34.89,34.8,34.83,196000.0
2009-07-31 15:00:00,34.82,34.86,34.8,34.81,193000.0,34.82,34.86,34.8,34.81,193000.0
2009-07-31 15:10:00,34.82,34.85,34.75,34.85,267000.0,34.82,34.85,34.75,34.85,267000.0
2009-07-31 15:20:00,34.85,34.93,34.81,34.87,274000.0,34.85,34.93,34.81,34.87,274000.0
2009-07-31 15:30:00,34.88,34.88,34.77,34.81,350000.0,34.88,34.88,34.77,34.81,350000.0
2009-07-31 15:40:00,34.81,34.82,34.73,34.76,388000.0,34.81,34.82,34.73,34.76,388000.0
2009-07-31 15:50:00,34.78,34.86,34.63,34.78,1172000.0,34.78,34.86,34.63,34.78,1172000.0
2009-08-03 09:30:00,35.6,36.0,35.46,35.91,1991000.0,35.6,36.0,35.46,35.91,1991000.0
2009-08-03 09:40:00,35.94,35.94,35.6,35.67,997000.0,35.94,35.94,35.6,35.67,997000.0
2009-08-03 09:50:00,35.68,35.85,35.65,35.83,791000.0,35.68,35.85,35.65,35.83,791000.0
2009-08-03 10:00:00,35.83,35.89,35.28,35.5,1207000.0,35.83,35.89,35.28,35.5,1207000.0
2009-08-03 10:10:00,35.5,35.6,35.35,35.47,832000.0,35.5,35.6,35.35,35.47,832000.0
2009-08-03 10:20:00,35.46,35.55,35.27,35.49,660000.0,35.46,35.55,35.27,35.49,660000.0
2009-08-03 10:30:00,35.49,35.64,35.35,35.4,345000.0,35.49,35.64,35.35,35.4,345000.0
2009-08-03 10:40:00,35.42,35.48,35.38,35.39,199000.0,35.42,35.48,35.38,35.39,199000.0
2009-08-03 10:50:00,35.41,35.49,35.39,35.47,237000.0,35.41,35.49,35.39,35.47,237000.0
2009-08-03 11:00:00,35.45,35.73,35.45,35.7,531000.0,35.45,35.73,35.45,35.7,531000.0
2009-08-03 11:10:00,35.71,35.71,35.43,35.48,278000.0,35.71,35.71,35.43,35.48,278000.0
2009-08-03 11:20:00,35.48,35.59,35.45,35.52,133000.0,35.48,35.59,35.45,35.52,133000.0
2009-08-03 11:30:00,35.52,35.59,35.5,35.5,109000.0,35.52,35.59,35.5,35.5,109000.0
2009-08-03 11:40:00,35.53,35.64,35.51,35.64,119000.0,35.53,35.64,35.51,35.64,119000.0
2009-08-03 11:50:00,35.61,35.66,35.6,35.65,167000.0,35.61,35.66,35.6,35.65,167000.0
2009-08-03 12:00:00,35.64,35.67,35.6,35.62,170000.0,35.64,35.67,35.6,35.62,170000.0
2009-08-03 12:10:00,35.62,35.62,35.49,35.51,218000.0,35.62,35.62,35.49,35.51,218000.0
2009-08-03 12:20:00,35.49,35.54,35.47,35.5,55000.0,35.49,35.54,35.47,35.5,55000.0
2009-08-03 12:30:00,35.51,35.57,35.48,35.55,115000.0,35.51,35.57,35.48,35.55,115000.0
2009-08-03 12:40:00,35.57,35.59,35.54,35.58,74000.0,35.57,35.59,35.54,35.58,74000.0
2009-08-03 12:50:00,35.58,35.61,35.55,35.59,114000.0,35.58,35.61,35.55,35.59,114000.0
2009-08-03 13:00:00,35.6,35.66,35.58,35.6,107000.0,35.6,35.66,35.58,35.6,107000.0
2009-08-03 13:10:00,35.6,35.64,35.56,35.6,77000.0,35.6,35.64,35.56,35.6,77000.0
2009-08-03 13:20:00,35.62,35.62,35.54,35.56,84000.0,35.62,35.62,35.54,35.56,84000.0
2009-08-03 13:30:00,35.57,35.6,35.5,35.53,97000.0,35.57,35.6,35.5,35.53,97000.0
2009-08-03 13:40:00,35.51,35.62,35.51,35.58,120000.0,35.51,35.62,35.51,35.58,120000.0
2009-08-03 13:50:00,35.59,35.6,35.55,35.57,72000.0,35.59,35.6,35.55,35.57,72000.0
2009-08-03 14:00:00,35.58,35.59,35.52,35.53,104000.0,35.58,35.59,35.52,35.53,104000.0
2009-08-03 14:10:00,35.55,35.59,35.52,35.52,90000.0,35.55,35.59,35.52,35.52,90000.0
2009-08-03 14:20:00,35.5,35.55,35.49,35.49,85000.0,35.5,35.55,35.49,35.49,85000.0
2009-08-03 14:30:00,35.47,35.55,35.46,35.51,220000.0,35.47,35.55,35.46,35.51,220000.0
2009-08-03 14:40:00,35.53,35.55,35.47,35.47,85000.0,35.53,35.55,35.47,35.47,85000.0
2009-08-03 14:50:00,35.49,35.5,35.41,35.49,243000.0,35.49,35.5,35.41,35.49,243000.0
2009-08-03 15:00:00,35.48,35.5,35.4,35.42,320000.0,35.48,35.5,35.4,35.42,320000.0
2009-08-03 15:10:00,35.43,35.48,35.4,35.48,290000.0,35.43,35.48,35.4,35.48,290000.0
2009-08-03 15:20:00,35.47,35.47,35.39,35.44,232000.0,35.47,35.47,35.39,35.44,232000.0
2009-08-03 15:30:00,35.41,35.46,35.39,35.4,411000.0,35.41,35.46,35.39,35.4,411000.0
2009-08-03 15:40:00,35.39,35.43,35.35,35.37,454000.0,35.39,35.43,35.35,35.37,454000.0
2009-08-03 15:50:00,35.37,35.45,35.37,35.45,676000.0,35.37,35.45,35.37,35.45,676000.0
2009-08-04 09:30:00,35.3,35.55,35.1,35.53,844000.0,35.3,35.55,35.1,35.53,844000.0
2009-08-04 09:40:00,35.52,35.78,35.43,35.52,696000.0,35.52,35.78,35.43,35.52,696000.0
2009-08-04 09:50:00,35.51,35.57,35.43,35.47,340000.0,35.51,35.57,35.43,35.47,340000.0
2009-08-04 10:00:00,35.46,35.52,35.29,35.34,633000.0,35.46,35.52,35.29,35.34,633000.0
2009-08-04 10:10:00,35.35,35.5,35.32,35.42,275000.0,35.35,35.5,35.32,35.42,275000.0
2009-08-04 10:20:00,35.46,35.48,35.34,35.43,267000.0,35.46,35.48,35.34,35.43,267000.0
2009-08-04 10:30:00,35.42,35.43,35.34,35.35,354000.0,35.42,35.43,35.34,35.35,354000.0
2009-08-04 10:40:00,35.35,35.4,35.25,35.38,330000.0,35.35,35.4,35.25,35.38,330000.0
2009-08-04 10:50:00,35.38,35.43,35.34,35.42,191000.0,35.38,35.43,35.34,35.42,191000.0
2009-08-04 11:00:00,35.41,35.41,35.36,35.36,266000.0,35.41,35.41,35.36,35.36,266000.0
2009-08-04 11:10:00,35.36,35.49,35.36,35.46,317000.0,35.36,35.49,35.36,35.46,317000.0
2009-08-04 11:20:00,35.47,35.5,35.4,35.44,214000.0,35.47,35.5,35.4,35.44,214000.0
2009-08-04 11:30:00,35.47,35.59,35.43,35.59,282000.0,35.47,35.59,35.43,35.59,282000.0
2009-08-04 11:40:00,35.59,35.6,35.53,35.53,177000.0,35.59,35.6,35.53,35.53,177000.0
2009-08-04 11:50:00,35.53,35.57,35.5,35.56,276000.0,35.53,35.57,35.5,35.56,276000.0
2009-08-04 12:00:00,35.54,35.55,35.51,35.55,98000.0,35.54,35.55,35.51,35.55,98000.0
2009-08-04 12:10:00,35.57,35.58,35.52,35.57,145000.0,35.57,35.58,35.52,35.57,145000.0
2009-08-04 12:20:00,35.55,35.6,35.5,35.52,159000.0,35.55,35.6,35.5,35.52,159000.0
2009-08-04 12:30:00,35.52,35.52,35.4,35.42,69000.0,35.52,35.52,35.4,35.42,69000.0
2009-08-04 12:40:00,35.4,35.48,35.4,35.46,182000.0,35.4,35.48,35.4,35.46,182000.0
2009-08-04 12:50:00,35.46,35.48,35.42,35.47,187000.0,35.46,35.48,35.42,35.47,187000.0
2009-08-04 13:00:00,35.46,35.47,35.37,35.41,224000.0,35.46,35.47,35.37,35.41,224000.0
2009-08-04 13:10:00,35.4,35.43,35.37,35.39,181000.0,35.4,35.43,35.37,35.39,181000.0
2009-08-04 13:20:00,35.39,35.42,35.34,35.36,236000.0,35.39,35.42,35.34,35.36,236000.0
2009-08-04 13:30:00,35.36,35.38,35.31,35.31,276000.0,35.36,35.38,35.31,35.31,276000.0
2009-08-04 13:40:00,35.32,35.34,35.28,35.28,250000.0,35.32,35.34,35.28,35.28,250000.0
2009-08-04 13:50:00,35.27,35.28,35.1,35.11,274000.0,35.27,35.28,35.1,35.11,274000.0
2009-08-04 14:00:00,35.11,35.11,34.81,34.9,1177000.0,35.11,35.11,34.81,34.9,1177000.0
2009-08-04 14:10:00,34.9,35.02,34.87,34.99,257000.0,34.9,35.02,34.87,34.99,257000.0
2009-08-04 14:20:00,34.99,35.0,34.94,35.0,235000.0,34.99,35.0,34.94,35.0,235000.0
2009-08-04 14:30:00,35.0,35.09,34.97,35.03,315000.0,35.0,35.09,34.97,35.03,315000.0
2009-08-04 14:40:00,35.03,35.04,34.9,34.91,241000.0,35.03,35.04,34.9,34.91,241000.0
2009-08-04 14:50:00,34.92,35.02,34.87,35.02,281000.0,34.92,35.02,34.87,35.02,281000.0
2009-08-04 15:00:00,34.99,35.11,34.96,35.09,343000.0,34.99,35.11,34.96,35.09,343000.0
2009-08-04 15:10:00,35.1,35.1,35.03,35.03,190000.0,35.1,35.1,35.03,35.03,190000.0
2009-08-04 15:20:00,35.06,35.14,35.0,35.01,227000.0,35.06,35.14,35.0,35.01,227000.0
2009-08-04 15:30:00,35.0,35.02,34.86,34.96,314000.0,35.0,35.02,34.86,34.96,314000.0
2009-08-04 15:40:00,34.96,35.05,34.94,34.97,276000.0,34.96,35.05,34.94,34.97,276000.0
2009-08-04 15:50:00,34.97,35.14,34.97,35.14,487000.0,34.97,35.14,34.97,35.14,487000.0
2009-08-05 09:30:00,35.4,35.4,35.02,35.14,354000.0,35.4,35.4,35.02,35.14,354000.0
2009-08-05 09:40:00,35.1,35.25,34.85,34.95,505000.0,35.1,35.25,34.85,34.95,505000.0
2009-08-05 09:50:00,34.95,34.96,34.5,34.55,819000.0,34.95,34.96,34.5,34.55,819000.0
2009-08-05 10:00:00,34.59,34.59,34.24,34.37,1516000.0,34.59,34.59,34.24,34.37,1516000.0
2009-08-05 10:10:00,34.37,34.48,34.35,34.37,413000.0,34.37,34.48,34.35,34.37,413000.0
2009-08-05 10:20:00,34.38,34.57,34.35,34.52,493000.0,34.38,34.57,34.35,34.52,493000.0
2009-08-05 10:30:00,34.52,34.52,34.41,34.43,297000.0,34.52,34.52,34.41,34.43,297000.0
2009-08-05 10:40:00,34.44,34.51,34.39,34.45,286000.0,34.44,34.51,34.39,34.45,286000.0
2009-08-05 10:50:00,34.45,34.51,34.38,34.41,276000.0,34.45,34.51,34.38,34.41,276000.0
2009-08-05 11:00:00,34.41,34.5,34.35,34.49,261000.0,34.41,34.5,34.35,34.49,261000.0
2009-08-05 11:10:00,34.5,34.63,34.46,34.57,312000.0,34.5,34.63,34.46,34.57,312000.0
2009-08-05 11:20:00,34.58,34.68,34.56,34.66,293000.0,34.58,34.68,34.56,34.66,293000.0
2009-08-05 11:30:00,34.66,34.7,34.6,34.6,400000.0,34.66,34.7,34.6,34.6,400000.0
2009-08-05 11:40:00,34.61,34.7,34.6,34.63,144000.0,34.61,34.7,34.6,34.63,144000.0
2009-08-05 11:50:00,34.62,34.63,34.51,34.54,151000.0,34.62,34.63,34.51,34.54,151000.0
2009-08-05 12:00:00,34.52,34.53,34.48,34.49,130000.0,34.52,34.53,34.48,34.49,130000.0
2009-08-05 12:10:00,34.5,34.68,34.49,34.64,191000.0,34.5,34.68,34.49,34.64,191000.0
2009-08-05 12:20:00,34.68,34.68,34.59,34.62,111000.0,34.68,34.68,34.59,34.62,111000.0
2009-08-05 12:30:00,34.6,34.62,34.51,34.55,42000.0,34.6,34.62,34.51,34.55,42000.0
2009-08-05 12:40:00,34.58,34.62,34.58,34.62,45000.0,34.58,34.62,34.58,34.62,45000.0
2009-08-05 12:50:00,34.66,34.67,34.54,34.54,93000.0,34.66,34.67,34.54,34.54,93000.0
2009-08-05 13:00:00,34.6,34.6,34.51,34.58,115000.0,34.6,34.6,34.51,34.58,115000.0
2009-08-05 13:10:00,34.58,34.67,34.58,34.67,39000.0,34.58,34.67,34.58,34.67,39000.0
2009-08-05 13:20:00,34.66,34.71,34.49,34.68,142000.0,34.66,34.71,34.49,34.68,142000.0
2009-08-05 13:30:00,34.7,34.72,34.66,34.69,144000.0,34.7,34.72,34.66,34.69,144000.0
2009-08-05 13:40:00,34.67,34.72,34.66,34.68,95000.0,34.67,34.72,34.66,34.68,95000.0
2009-08-05 13:50:00,34.68,34.74,34.66,34.66,129000.0,34.68,34.74,34.66,34.66,129000.0
2009-08-05 14:00:00,34.67,34.71,34.63,34.65,233000.0,34.67,34.71,34.63,34.65,233000.0
2009-08-05 14:10:00,34.64,34.68,34.54,34.56,347000.0,34.64,34.68,34.54,34.56,347000.0
2009-08-05 14:20:00,34.56,34.6,34.55,34.59,125000.0,34.56,34.6,34.55,34.59,125000.0
2009-08-05 14:30:00,34.59,34.6,34.57,34.59,125000.0,34.59,34.6,34.57,34.59,125000.0
2009-08-05 14:40:00,34.6,34.74,34.59,34.73,401000.0,34.6,34.74,34.59,34.73,401000.0
2009-08-05 14:50:00,34.75,34.8,34.7,34.78,205000.0,34.75,34.8,34.7,34.78,205000.0
2009-08-05 15:00:00,34.79,34.82,34.72,34.74,140000.0,34.79,34.82,34.72,34.74,140000.0
2009-08-05 15:10:00,34.74,34.86,34.74,34.78,243000.0,34.74,34.86,34.74,34.78,243000.0
2009-08-05 15:20:00,34.77,34.9,34.77,34.87,188000.0,34.77,34.9,34.77,34.87,188000.0
2009-08-05 15:30:00,34.86,34.87,34.72,34.75,446000.0,34.86,34.87,34.72,34.75,446000.0
2009-08-05 15:40:00,34.75,34.77,34.62,34.64,502000.0,34.75,34.77,34.62,34.64,502000.0
2009-08-05 15:50:00,34.64,34.7,34.63,34.69,533000.0,34.64,34.7,34.63,34.69,533000.0
2009-08-06 09:30:00,35.0,35.06,34.7,34.78,544000.0,35.0,35.06,34.7,34.78,544000.0
2009-08-06 09:40:00,34.81,34.91,34.41,34.43,697000.0,34.81,34.91,34.41,34.43,697000.0
2009-08-06 09:50:00,34.45,34.65,34.43,34.64,578000.0,34.45,34.65,34.43,34.64,578000.0
2009-08-06 10:00:00,34.6,34.63,34.48,34.53,282000.0,34.6,34.63,34.48,34.53,282000.0
2009-08-06 10:10:00,34.5,34.52,34.31,34.38,468000.0,34.5,34.52,34.31,34.38,468000.0
2009-08-06 10:20:00,34.39,34.39,34.19,34.33,568000.0,34.39,34.39,34.19,34.33,568000.0
2009-08-06 10:30:00,34.32,34.42,34.28,34.37,274000.0,34.32,34.42,34.28,34.37,274000.0
2009-08-06 10:40:00,34.37,34.48,34.3,34.47,259000.0,34.37,34.48,34.3,34.47,259000.0
2009-08-06 10:50:00,34.47,34.48,34.34,34.38,207000.0,34.47,34.48,34.34,34.38,207000.0
2009-08-06 11:00:00,34.39,34.58,34.38,34.49,330000.0,34.39,34.58,34.38,34.49,330000.0
2009-08-06 11:10:00,34.48,34.63,34.46,34.54,241000.0,34.48,34.63,34.46,34.54,241000.0
2009-08-06 11:20:00,34.54,34.55,34.4,34.47,165000.0,34.54,34.55,34.4,34.47,165000.0
2009-08-06 11:30:00,34.47,34.47,34.37,34.38,207000.0,34.47,34.47,34.37,34.38,207000.0
2009-08-06 11:40:00,34.4,34.45,34.36,34.45,201000.0,34.4,34.45,34.36,34.45,201000.0
2009-08-06 11:50:00,34.44,34.46,34.33,34.34,327000.0,34.44,34.46,34.33,34.34,327000.0
2009-08-06 12:00:00,34.34,34.34,34.25,34.27,328000.0,34.34,34.34,34.25,34.27,328000.0
2009-08-06 12:10:00,34.26,34.34,34.2,34.21,368000.0,34.26,34.34,34.2,34.21,368000.0
2009-08-06 12:20:00,34.22,34.29,34.18,34.19,299000.0,34.22,34.29,34.18,34.19,299000.0
2009-08-06 12:30:00,34.2,34.34,34.2,34.31,119000.0,34.2,34.34,34.2,34.31,119000.0
2009-08-06 12:40:00,34.32,34.4,34.32,34.33,276000.0,34.32,34.4,34.32,34.33,276000.0
2009-08-06 12:50:00,34.3,34.32,34.2,34.22,236000.0,34.3,34.32,34.2,34.22,236000.0
2009-08-06 13:00:00,34.23,34.27,34.2,34.21,207000.0,34.23,34.27,34.2,34.21,207000.0
2009-08-06 13:10:00,34.2,34.27,34.2,34.22,188000.0,34.2,34.27,34.2,34.22,188000.0
2009-08-06 13:20:00,34.23,34.33,34.19,34.32,294000.0,34.23,34.33,34.19,34.32,294000.0
2009-08-06 13:30:00,34.33,34.41,34.31,34.36,169000.0,34.33,34.41,34.31,34.36,169000.0
2009-08-06 13:40:00,34.31,34.32,34.23,34.23,180000.0,34.31,34.32,34.23,34.23,180000.0
2009-08-06 13:50:00,34.23,34.34,34.23,34.33,254000.0,34.23,34.34,34.23,34.33,254000.0
2009-08-06 14:00:00,34.32,34.32,34.16,34.21,265000.0,34.32,34.32,34.16,34.21,265000.0
2009-08-06 14:10:00,34.21,34.25,34.12,34.24,306000.0,34.21,34.25,34.12,34.24,306000.0
2009-08-06 14:20:00,34.23,34.27,34.17,34.24,301000.0,34.23,34.27,34.17,34.24,301000.0
2009-08-06 14:30:00,34.25,34.27,34.19,34.19,312000.0,34.25,34.27,34.19,34.19,312000.0
2009-08-06 14:40:00,34.19,34.21,34.11,34.16,298000.0,34.19,34.21,34.11,34.16,298000.0
2009-08-06 14:50:00,34.16,34.27,34.15,34.23,448000.0,34.16,34.27,34.15,34.23,448000.0
2009-08-06 15:00:00,34.22,34.27,34.16,34.26,252000.0,34.22,34.27,34.16,34.26,252000.0
2009-08-06 15:10:00,34.26,34.3,34.17,34.29,228000.0,34.26,34.3,34.17,34.29,228000.0
2009-08-06 15:20:00,34.29,34.32,34.25,34.31,316000.0,34.29,34.32,34.25,34.31,316000.0
2009-08-06 15:30:00,34.32,34.35,34.26,34.29,448000.0,34.32,34.35,34.26,34.29,448000.0
2009-08-06 15:40:00,34.28,34.32,34.22,34.25,416000.0,34.28,34.32,34.22,34.25,416000.0
2009-08-06 15:50:00,34.23,34.28,34.12,34.13,1147000.0,34.23,34.28,34.12,34.13,1147000.0
2009-08-07 09:30:00,34.7,34.74,34.3,34.39,1144000.0,34.7,34.74,34.3,34.39,1144000.0
2009-08-07 09:40:00,34.39,34.6,34.39,34.52,735000.0,34.39,34.6,34.39,34.52,735000.0
2009-08-07 09:50:00,34.52,34.58,34.41,34.41,390000.0,34.52,34.58,34.41,34.41,390000.0
2009-08-07 10:00:00,34.41,34.45,34.35,34.4,395000.0,34.41,34.45,34.35,34.4,395000.0
2009-08-07 10:10:00,34.39,34.52,34.39,34.48,345000.0,34.39,34.52,34.39,34.48,345000.0
2009-08-07 10:20:00,34.51,34.54,34.43,34.51,194000.0,34.51,34.54,34.43,34.51,194000.0
2009-08-07 10:30:00,34.49,34.7,34.49,34.7,512000.0,34.49,34.7,34.49,34.7,512000.0
2009-08-07 10:40:00,34.68,34.9,34.65,34.83,690000.0,34.68,34.9,34.65,34.83,690000.0
2009-08-07 10:50:00,34.83,34.92,34.8,34.92,357000.0,34.83,34.92,34.8,34.92,357000.0
2009-08-07 11:00:00,34.91,34.92,34.84,34.89,308000.0,34.91,34.92,34.84,34.89,308000.0
2009-08-07 11:10:00,34.88,34.92,34.86,34.88,305000.0,34.88,34.92,34.86,34.88,305000.0
2009-08-07 11:20:00,34.86,34.97,34.86,34.93,458000.0,34.86,34.97,34.86,34.93,458000.0
2009-08-07 11:30:00,34.97,35.0,34.93,34.97,279000.0,34.97,35.0,34.93,34.97,279000.0
2009-08-07 11:40:00,34.97,34.98,34.76,34.82,413000.0,34.97,34.98,34.76,34.82,413000.0
2009-08-07 11:50:00,34.81,34.81,34.63,34.73,339000.0,34.81,34.81,34.63,34.73,339000.0
2009-08-07 12:00:00,34.72,34.75,34.68,34.72,492000.0,34.72,34.75,34.68,34.72,492000.0
2009-08-07 12:10:00,34.71,34.73,34.66,34.73,332000.0,34.71,34.73,34.66,34.73,332000.0
2009-08-07 12:20:00,34.72,34.73,34.64,34.68,359000.0,34.72,34.73,34.64,34.68,359000.0
2009-08-07 12:30:00,34.69,34.79,34.69,34.77,293000.0,34.69,34.79,34.69,34.77,293000.0
2009-08-07 12:40:00,34.77,34.82,34.73,34.75,238000.0,34.77,34.82,34.73,34.75,238000.0
2009-08-07 12:50:00,34.76,34.88,34.73,34.78,342000.0,34.76,34.88,34.73,34.78,342000.0
2009-08-07 13:00:00,34.77,34.83,34.75,34.8,260000.0,34.77,34.83,34.75,34.8,260000.0
2009-08-07 13:10:00,34.76,34.85,34.76,34.84,161000.0,34.76,34.85,34.76,34.84,161000.0
2009-08-07 13:20:00,34.83,34.87,34.8,34.87,147000.0,34.83,34.87,34.8,34.87,147000.0
2009-08-07 13:30:00,34.86,34.89,34.81,34.86,114000.0,34.86,34.89,34.81,34.86,114000.0
2009-08-07 13:40:00,34.85,34.87,34.8,34.85,106000.0,34.85,34.87,34.8,34.85,106000.0
2009-08-07 13:50:00,34.84,34.86,34.8,34.85,212000.0,34.84,34.86,34.8,34.85,212000.0
2009-08-07 14:00:00,34.86,34.9,34.84,34.9,250000.0,34.86,34.9,34.84,34.9,250000.0
2009-08-07 14:10:00,34.92,34.93,34.87,34.92,233000.0,34.92,34.93,34.87,34.92,233000.0
2009-08-07 14:20:00,34.91,34.94,34.89,34.93,198000.0,34.91,34.94,34.89,34.93,198000.0
2009-08-07 14:30:00,34.93,34.97,34.88,34.88,235000.0,34.93,34.97,34.88,34.88,235000.0
2009-08-07 14:40:00,34.88,34.94,34.88,34.93,217000.0,34.88,34.94,34.88,34.93,217000.0
2009-08-07 14:50:00,34.92,34.93,34.89,34.92,118000.0,34.92,34.93,34.89,34.92,118000.0
2009-08-07 15:00:00,34.91,34.94,34.87,34.91,317000.0,34.91,34.94,34.87,34.91,317000.0
2009-08-07 15:10:00,34.91,34.92,34.85,34.85,241000.0,34.91,34.92,34.85,34.85,241000.0
2009-08-07 15:20:00,34.85,34.85,34.8,34.81,294000.0,34.85,34.85,34.8,34.81,294000.0
2009-08-07 15:30:00,34.8,34.85,34.7,34.8,398000.0,34.8,34.85,34.7,34.8,398000.0
2009-08-07 15:40:00,34.78,34.81,34.73,34.74,395000.0,34.78,34.81,34.73,34.74,395000.0
2009-08-07 15:50:00,34.76,34.85,34.7,34.7,735000.0,34.76,34.85,34.7,34.7,735000.0
2009-08-10 09:30:00,34.89,35.06,34.65,34.86,754000.0,34.89,35.06,34.65,34.86,754000.0
2009-08-10 09:40:00,34.88,34.99,34.82,34.99,409000.0,34.88,34.99,34.82,34.99,409000.0
2009-08-10 09:50:00,34.98,35.46,34.96,35.37,1633000.0,34.98,35.46,34.96,35.37,1633000.0
2009-08-10 10:00:00,35.36,35.41,35.31,35.38,756000.0,35.36,35.41,35.31,35.38,756000.0
2009-08-10 10:10:00,35.4,35.42,35.26,35.26,425000.0,35.4,35.42,35.26,35.26,425000.0
2009-08-10 10:20:00,35.27,35.37,35.22,35.35,300000.0,35.27,35.37,35.22,35.35,300000.0
2009-08-10 10:30:00,35.36,35.36,35.21,35.22,131000.0,35.36,35.36,35.21,35.22,131000.0
2009-08-10 10:40:00,35.22,35.27,35.15,35.27,271000.0,35.22,35.27,35.15,35.27,271000.0
2009-08-10 10:50:00,35.25,35.33,35.23,35.25,331000.0,35.25,35.33,35.23,35.25,331000.0
2009-08-10 11:00:00,35.26,35.31,35.22,35.26,180000.0,35.26,35.31,35.22,35.26,180000.0
2009-08-10 11:10:00,35.3,35.31,35.24,35.25,189000.0,35.3,35.31,35.24,35.25,189000.0
2009-08-10 11:20:00,35.27,35.27,35.15,35.16,344000.0,35.27,35.27,35.15,35.16,344000.0
2009-08-10 11:30:00,35.16,35.23,35.15,35.18,166000.0,35.16,35.23,35.15,35.18,166000.0
2009-08-10 11:40:00,35.19,35.27,35.19,35.21,144000.0,35.19,35.27,35.19,35.21,144000.0
2009-08-10 11:50:00,35.21,35.24,35.15,35.2,203000.0,35.21,35.24,35.15,35.2,203000.0
2009-08-10 12:00:00,35.2,35.27,35.2,35.24,145000.0,35.2,35.27,35.2,35.24,145000.0
2009-08-10 12:10:00,35.24,35.26,35.21,35.24,139000.0,35.24,35.26,35.21,35.24,139000.0
2009-08-10 12:20:00,35.25,35.25,35.18,35.19,149000.0,35.25,35.25,35.18,35.19,149000.0
2009-08-10 12:30:00,35.18,35.2,35.08,35.15,344000.0,35.18,35.2,35.08,35.15,344000.0
2009-08-10 12:40:00,35.14,35.19,35.13,35.13,97000.0,35.14,35.19,35.13,35.13,97000.0
2009-08-10 12:50:00,35.13,35.17,35.11,35.13,89000.0,35.13,35.17,35.11,35.13,89000.0
2009-08-10 13:00:00,35.14,35.14,35.01,35.02,370000.0,35.14,35.14,35.01,35.02,370000.0
2009-08-10 13:10:00,35.01,35.09,35.0,35.09,247000.0,35.01,35.09,35.0,35.09,247000.0
2009-08-10 13:20:00,35.09,35.1,35.01,35.04,312000.0,35.09,35.1,35.01,35.04,312000.0
2009-08-10 13:30:00,35.04,35.09,35.01,35.04,117000.0,35.04,35.09,35.01,35.04,117000.0
2009-08-10 13:40:00,35.05,35.09,35.03,35.03,104000.0,35.05,35.09,35.03,35.03,104000.0
2009-08-10 13:50:00,35.03,35.04,34.94,34.97,440000.0,35.03,35.04,34.94,34.97,440000.0
2009-08-10 14:00:00,34.98,35.03,34.95,35.01,108000.0,34.98,35.03,34.95,35.01,108000.0
2009-08-10 14:10:00,35.0,35.01,34.91,34.91,442000.0,35.0,35.01,34.91,34.91,442000.0
2009-08-10 14:20:00,34.91,35.12,34.9,35.12,551000.0,34.91,35.12,34.9,35.12,551000.0
2009-08-10 14:30:00,35.12,35.18,35.06,35.1,282000.0,35.12,35.18,35.06,35.1,282000.0
2009-08-10 14:40:00,35.1,35.15,35.04,35.04,336000.0,35.1,35.15,35.04,35.04,336000.0
2009-08-10 14:50:00,35.04,35.15,35.0,35.1,207000.0,35.04,35.15,35.0,35.1,207000.0
2009-08-10 15:00:00,35.12,35.18,35.1,35.13,356000.0,35.12,35.18,35.1,35.13,356000.0
2009-08-10 15:10:00,35.13,35.18,35.08,35.16,142000.0,35.13,35.18,35.08,35.16,142000.0
2009-08-10 15:20:00,35.15,35.19,35.13,35.17,309000.0,35.15,35.19,35.13,35.17,309000.0
2009-08-10 15:30:00,35.16,35.19,35.08,35.14,164000.0,35.16,35.19,35.08,35.14,164000.0
2009-08-10 15:40:00,35.13,35.18,35.1,35.15,246000.0,35.13,35.18,35.1,35.15,246000.0
2009-08-10 15:50:00,35.15,35.19,35.14,35.19,479000.0,35.15,35.19,35.14,35.19,479000.0
2009-08-11 09:30:00,34.96,35.19,34.95,35.1,585000.0,34.96,35.19,34.95,35.1,585000.0
2009-08-11 09:40:00,35.08,35.14,34.95,34.99,376000.0,35.08,35.14,34.95,34.99,376000.0
2009-08-11 09:50:00,34.99,35.0,34.88,34.9,516000.0,34.99,35.0,34.88,34.9,516000.0
2009-08-11 10:00:00,34.87,34.9,34.55,34.73,805000.0,34.87,34.9,34.55,34.73,805000.0
2009-08-11 10:10:00,34.74,34.81,34.63,34.65,257000.0,34.74,34.81,34.63,34.65,257000.0
2009-08-11 10:20:00,34.64,34.67,34.58,34.6,349000.0,34.64,34.67,34.58,34.6,349000.0
2009-08-11 10:30:00,34.6,34.68,34.43,34.48,460000.0,34.6,34.68,34.43,34.48,460000.0
2009-08-11 10:40:00,34.48,34.51,34.42,34.47,323000.0,34.48,34.51,34.42,34.47,323000.0
2009-08-11 10:50:00,34.49,34.66,34.47,34.65,332000.0,34.49,34.66,34.47,34.65,332000.0
2009-08-11 11:00:00,34.63,34.72,34.55,34.56,126000.0,34.63,34.72,34.55,34.56,126000.0
2009-08-11 11:10:00,34.56,34.64,34.49,34.54,246000.0,34.56,34.64,34.49,34.54,246000.0
2009-08-11 11:20:00,34.55,34.59,34.46,34.51,209000.0,34.55,34.59,34.46,34.51,209000.0
2009-08-11 11:30:00,34.5,34.54,34.46,34.48,208000.0,34.5,34.54,34.46,34.48,208000.0
2009-08-11 11:40:00,34.48,34.6,34.47,34.55,292000.0,34.48,34.6,34.47,34.55,292000.0
2009-08-11 11:50:00,34.55,34.6,34.55,34.6,67000.0,34.55,34.6,34.55,34.6,67000.0
2009-08-11 12:00:00,34.59,34.63,34.53,34.55,245000.0,34.59,34.63,34.53,34.55,245000.0
2009-08-11 12:10:00,34.56,34.58,34.5,34.51,57000.0,34.56,34.58,34.5,34.51,57000.0
2009-08-11 12:20:00,34.5,34.53,34.46,34.51,330000.0,34.5,34.53,34.46,34.51,330000.0
2009-08-11 12:30:00,34.54,34.57,34.51,34.53,112000.0,34.54,34.57,34.51,34.53,112000.0
2009-08-11 12:40:00,34.54,34.54,34.45,34.45,201000.0,34.54,34.54,34.45,34.45,201000.0
2009-08-11 12:50:00,34.46,34.49,34.45,34.47,139000.0,34.46,34.49,34.45,34.47,139000.0
2009-08-11 13:00:00,34.47,34.49,34.45,34.46,219000.0,34.47,34.49,34.45,34.46,219000.0
2009-08-11 13:10:00,34.48,34.53,34.46,34.5,135000.0,34.48,34.53,34.46,34.5,135000.0
2009-08-11 13:20:00,34.5,34.5,34.35,34.39,286000.0,34.5,34.5,34.35,34.39,286000.0
2009-08-11 13:30:00,34.39,34.5,34.39,34.42,198000.0,34.39,34.5,34.39,34.42,198000.0
2009-08-11 13:40:00,34.42,34.5,34.42,34.47,129000.0,34.42,34.5,34.42,34.47,129000.0
2009-08-11 13:50:00,34.5,34.6,34.5,34.53,324000.0,34.5,34.6,34.5,34.53,324000.0
2009-08-11 14:00:00,34.58,34.62,34.51,34.57,154000.0,34.58,34.62,34.51,34.57,154000.0
2009-08-11 14:10:00,34.59,34.66,34.58,34.63,168000.0,34.59,34.66,34.58,34.63,168000.0
2009-08-11 14:20:00,34.64,34.66,34.58,34.61,167000.0,34.64,34.66,34.58,34.61,167000.0
2009-08-11 14:30:00,34.6,34.67,34.59,34.6,93000.0,34.6,34.67,34.59,34.6,93000.0
2009-08-11 14:40:00,34.63,34.63,34.55,34.55,95000.0,34.63,34.63,34.55,34.55,95000.0
2009-08-11 14:50:00,34.55,34.59,34.52,34.59,144000.0,34.55,34.59,34.52,34.59,144000.0
2009-08-11 15:00:00,34.57,34.66,34.56,34.66,157000.0,34.57,34.66,34.56,34.66,157000.0
2009-08-11 15:10:00,34.65,34.67,34.58,34.61,202000.0,34.65,34.67,34.58,34.61,202000.0
2009-08-11 15:20:00,34.61,34.63,34.58,34.58,158000.0,34.61,34.63,34.58,34.58,158000.0
2009-08-11 15:30:00,34.59,34.6,34.54,34.54,138000.0,34.59,34.6,34.54,34.54,138000.0
2009-08-11 15:40:00,34.55,34.63,34.54,34.59,317000.0,34.55,34.63,34.54,34.59,317000.0
2009-08-11 15:50:00,34.57,34.6,34.32,34.58,847000.0,34.57,34.6,34.32,34.58,847000.0
2009-08-12 09:30:00,34.6,34.77,34.5,34.66,912000.0,34.6,34.77,34.5,34.66,912000.0
2009-08-12 09:40:00,34.66,34.85,34.61,34.8,444000.0,34.66,34.85,34.61,34.8,444000.0
2009-08-12 09:50:00,34.81,35.07,34.8,35.02,762000.0,34.81,35.07,34.8,35.02,762000.0
2009-08-12 10:00:00,35.04,35.07,34.85,34.91,288000.0,35.04,35.07,34.85,34.91,288000.0
2009-08-12 10:10:00,34.94,35.05,34.9,35.02,187000.0,34.94,35.05,34.9,35.02,187000.0
2009-08-12 10:20:00,35.02,35.05,34.95,34.98,210000.0,35.02,35.05,34.95,34.98,210000.0
2009-08-12 10:30:00,34.96,34.98,34.91,34.95,76000.0,34.96,34.98,34.91,34.95,76000.0
2009-08-12 10:40:00,34.93,34.98,34.88,34.96,140000.0,34.93,34.98,34.88,34.96,140000.0
2009-08-12 10:50:00,34.95,34.96,34.88,34.88,159000.0,34.95,34.96,34.88,34.88,159000.0
2009-08-12 11:00:00,34.9,34.95,34.88,34.93,85000.0,34.9,34.95,34.88,34.93,85000.0
2009-08-12 11:10:00,34.95,34.95,34.9,34.92,80000.0,34.95,34.95,34.9,34.92,80000.0
2009-08-12 11:20:00,34.9,34.94,34.88,34.89,99000.0,34.9,34.94,34.88,34.89,99000.0
2009-08-12 11:30:00,34.88,34.88,34.81,34.83,179000.0,34.88,34.88,34.81,34.83,179000.0
2009-08-12 11:40:00,34.83,34.86,34.81,34.81,113000.0,34.83,34.86,34.81,34.81,113000.0
2009-08-12 11:50:00,34.81,34.9,34.8,34.87,184000.0,34.81,34.9,34.8,34.87,184000.0
2009-08-12 12:00:00,34.86,34.9,34.83,34.87,220000.0,34.86,34.9,34.83,34.87,220000.0
2009-08-12 12:10:00,34.86,34.88,34.86,34.86,39000.0,34.86,34.88,34.86,34.86,39000.0
2009-08-12 12:20:00,34.85,34.89,34.83,34.86,121000.0,34.85,34.89,34.83,34.86,121000.0
2009-08-12 12:30:00,34.87,34.9,34.81,34.9,128000.0,34.87,34.9,34.81,34.9,128000.0
2009-08-12 12:40:00,34.89,34.89,34.84,34.86,105000.0,34.89,34.89,34.84,34.86,105000.0
2009-08-12 12:50:00,34.86,34.87,34.82,34.85,109000.0,34.86,34.87,34.82,34.85,109000.0
2009-08-12 13:00:00,34.86,34.86,34.8,34.85,29000.0,34.86,34.86,34.8,34.85,29000.0
2009-08-12 13:10:00,34.87,34.87,34.8,34.84,68000.0,34.87,34.87,34.8,34.84,68000.0
2009-08-12 13:20:00,34.84,34.85,34.81,34.81,66000.0,34.84,34.85,34.81,34.81,66000.0
2009-08-12 13:30:00,34.81,34.84,34.8,34.83,129000.0,34.81,34.84,34.8,34.83,129000.0
2009-08-12 13:40:00,34.84,34.85,34.8,34.83,154000.0,34.84,34.85,34.8,34.83,154000.0
2009-08-12 13:50:00,34.83,34.86,34.82,34.83,194000.0,34.83,34.86,34.82,34.83,194000.0
2009-08-12 14:00:00,34.83,34.88,34.82,34.85,122000.0,34.83,34.88,34.82,34.85,122000.0
2009-08-12 14:10:00,34.85,34.85,34.71,34.76,248000.0,34.85,34.85,34.71,34.76,248000.0
2009-08-12 14:20:00,34.78,34.8,34.66,34.66,251000.0,34.78,34.8,34.66,34.66,251000.0
2009-08-12 14:30:00,34.65,34.71,34.58,34.6,270000.0,34.65,34.71,34.58,34.6,270000.0
2009-08-12 14:40:00,34.62,34.63,34.51,34.61,328000.0,34.62,34.63,34.51,34.61,328000.0
2009-08-12 14:50:00,34.61,34.85,34.58,34.85,709000.0,34.61,34.85,34.58,34.85,709000.0
2009-08-12 15:00:00,34.85,34.95,34.81,34.92,754000.0,34.85,34.95,34.81,34.92,754000.0
2009-08-12 15:10:00,34.92,35.0,34.9,34.93,629000.0,34.92,35.0,34.9,34.93,629000.0
2009-08-12 15:20:00,34.94,34.96,34.9,34.92,392000.0,34.94,34.96,34.9,34.92,392000.0
2009-08-12 15:30:00,34.91,35.0,34.91,34.99,315000.0,34.91,35.0,34.91,34.99,315000.0
2009-08-12 15:40:00,34.98,34.99,34.9,34.95,354000.0,34.98,34.99,34.9,34.95,354000.0
2009-08-12 15:50:00,34.94,34.95,34.78,34.85,681000.0,34.94,34.95,34.78,34.85,681000.0
2009-08-13 09:30:00,35.23,35.42,34.99,35.14,590000.0,35.23,35.42,34.99,35.14,590000.0
2009-08-13 09:40:00,35.1,35.1,34.76,34.83,559000.0,35.1,35.1,34.76,34.83,559000.0
2009-08-13 09:50:00,34.81,34.81,34.55,34.63,735000.0,34.81,34.81,34.55,34.63,735000.0
2009-08-13 10:00:00,34.63,34.78,34.63,34.75,298000.0,34.63,34.78,34.63,34.75,298000.0
2009-08-13 10:10:00,34.7,34.71,34.5,34.58,329000.0,34.7,34.71,34.5,34.58,329000.0
2009-08-13 10:20:00,34.6,34.79,34.58,34.77,263000.0,34.6,34.79,34.58,34.77,263000.0
2009-08-13 10:30:00,34.77,34.9,34.72,34.87,269000.0,34.77,34.9,34.72,34.87,269000.0
2009-08-13 10:40:00,34.9,34.98,34.84,34.87,259000.0,34.9,34.98,34.84,34.87,259000.0
2009-08-13 10:50:00,34.86,35.03,34.84,34.94,258000.0,34.86,35.03,34.84,34.94,258000.0
2009-08-13 11:00:00,34.97,35.0,34.94,34.95,187000.0,34.97,35.0,34.94,34.95,187000.0
2009-08-13 11:10:00,34.95,34.97,34.8,34.81,280000.0,34.95,34.97,34.8,34.81,280000.0
2009-08-13 11:20:00,34.83,34.85,34.7,34.76,256000.0,34.83,34.85,34.7,34.76,256000.0
2009-08-13 11:30:00,34.77,34.83,34.75,34.82,103000.0,34.77,34.83,34.75,34.82,103000.0
2009-08-13 11:40:00,34.81,34.84,34.77,34.78,94000.0,34.81,34.84,34.77,34.78,94000.0
2009-08-13 11:50:00,34.78,34.81,34.75,34.77,73000.0,34.78,34.81,34.75,34.77,73000.0
2009-08-13 12:00:00,34.77,34.82,34.76,34.8,79000.0,34.77,34.82,34.76,34.8,79000.0
2009-08-13 12:10:00,34.78,34.8,34.67,34.71,301000.0,34.78,34.8,34.67,34.71,301000.0
2009-08-13 12:20:00,34.72,34.73,34.66,34.68,231000.0,34.72,34.73,34.66,34.68,231000.0
2009-08-13 12:30:00,34.68,34.74,34.67,34.71,228000.0,34.68,34.74,34.67,34.71,228000.0
2009-08-13 12:40:00,34.74,34.76,34.72,34.76,199000.0,34.74,34.76,34.72,34.76,199000.0
2009-08-13 12:50:00,34.76,34.76,34.73,34.73,73000.0,34.76,34.76,34.73,34.73,73000.0
2009-08-13 13:00:00,34.74,34.8,34.7,34.73,143000.0,34.74,34.8,34.7,34.73,143000.0
2009-08-13 13:10:00,34.77,34.77,34.58,34.63,290000.0,34.77,34.77,34.58,34.63,290000.0
2009-08-13 13:20:00,34.61,34.66,34.58,34.61,205000.0,34.61,34.66,34.58,34.61,205000.0
2009-08-13 13:30:00,34.61,34.67,34.61,34.65,306000.0,34.61,34.67,34.61,34.65,306000.0
2009-08-13 13:40:00,34.65,34.65,34.58,34.6,204000.0,34.65,34.65,34.58,34.6,204000.0
2009-08-13 13:50:00,34.59,34.62,34.52,34.6,248000.0,34.59,34.62,34.52,34.6,248000.0
2009-08-13 14:00:00,34.6,34.62,34.43,34.48,493000.0,34.6,34.62,34.43,34.48,493000.0
2009-08-13 14:10:00,34.46,34.49,34.41,34.47,389000.0,34.46,34.49,34.41,34.47,389000.0
2009-08-13 14:20:00,34.47,34.53,34.46,34.49,294000.0,34.47,34.53,34.46,34.49,294000.0
2009-08-13 14:30:00,34.49,34.56,34.48,34.52,271000.0,34.49,34.56,34.48,34.52,271000.0
2009-08-13 14:40:00,34.53,34.55,34.51,34.52,201000.0,34.53,34.55,34.51,34.52,201000.0
2009-08-13 14:50:00,34.53,34.55,34.48,34.5,158000.0,34.53,34.55,34.48,34.5,158000.0
2009-08-13 15:00:00,34.48,34.52,34.47,34.51,150000.0,34.48,34.52,34.47,34.51,150000.0
2009-08-13 15:10:00,34.51,34.56,34.49,34.52,402000.0,34.51,34.56,34.49,34.52,402000.0
2009-08-13 15:20:00,34.54,34.54,34.51,34.52,291000.0,34.54,34.54,34.51,34.52,291000.0
2009-08-13 15:30:00,34.53,34.6,34.53,34.6,217000.0,34.53,34.6,34.53,34.6,217000.0
2009-08-13 15:40:00,34.6,34.74,34.6,34.72,500000.0,34.6,34.74,34.6,34.72,500000.0
2009-08-13 15:50:00,34.71,34.74,34.66,34.72,429000.0,34.71,34.74,34.66,34.72,429000.0
2009-08-14 09:30:00,34.53,34.61,34.02,34.19,1215000.0,34.53,34.61,34.02,34.19,1215000.0
2009-08-14 09:40:00,34.19,34.29,34.14,34.18,405000.0,34.19,34.29,34.14,34.18,405000.0
2009-08-14 09:50:00,34.19,34.24,34.11,34.2,655000.0,34.19,34.24,34.11,34.2,655000.0
2009-08-14 10:00:00,34.18,34.19,33.83,33.97,1365000.0,34.18,34.19,33.83,33.97,1365000.0
2009-08-14 10:10:00,33.95,34.0,33.9,34.0,440000.0,33.95,34.0,33.9,34.0,440000.0
2009-08-14 10:20:00,34.0,34.02,33.93,33.99,340000.0,34.0,34.02,33.93,33.99,340000.0
2009-08-14 10:30:00,33.98,34.0,33.81,33.84,517000.0,33.98,34.0,33.81,33.84,517000.0
2009-08-14 10:40:00,33.82,33.95,33.75,33.89,449000.0,33.82,33.95,33.75,33.89,449000.0
2009-08-14 10:50:00,33.88,33.92,33.82,33.87,163000.0,33.88,33.92,33.82,33.87,163000.0
2009-08-14 11:00:00,33.87,33.98,33.87,33.91,283000.0,33.87,33.98,33.87,33.91,283000.0
2009-08-14 11:10:00,33.91,33.92,33.85,33.9,154000.0,33.91,33.92,33.85,33.9,154000.0
2009-08-14 11:20:00,33.9,33.96,33.9,33.9,122000.0,33.9,33.96,33.9,33.9,122000.0
2009-08-14 11:30:00,33.92,33.92,33.79,33.81,326000.0,33.92,33.92,33.79,33.81,326000.0
2009-08-14 11:40:00,33.81,33.87,33.79,33.82,219000.0,33.81,33.87,33.79,33.82,219000.0
2009-08-14 11:50:00,33.82,33.84,33.71,33.75,293000.0,33.82,33.84,33.71,33.75,293000.0
2009-08-14 12:00:00,33.74,33.85,33.71,33.82,284000.0,33.74,33.85,33.71,33.82,284000.0
2009-08-14 12:10:00,33.84,33.94,33.83,33.91,120000.0,33.84,33.94,33.83,33.91,120000.0
2009-08-14 12:20:00,33.9,33.9,33.73,33.75,231000.0,33.9,33.9,33.73,33.75,231000.0
2009-08-14 12:30:00,33.74,33.84,33.71,33.82,149000.0,33.74,33.84,33.71,33.82,149000.0
2009-08-14 12:40:00,33.82,33.84,33.76,33.8,194000.0,33.82,33.84,33.76,33.8,194000.0
2009-08-14 12:50:00,33.8,33.82,33.74,33.78,122000.0,33.8,33.82,33.74,33.78,122000.0
2009-08-14 13:00:00,33.8,33.81,33.76,33.78,155000.0,33.8,33.81,33.76,33.78,155000.0
2009-08-14 13:10:00,33.78,33.84,33.77,33.84,42000.0,33.78,33.84,33.77,33.84,42000.0
2009-08-14 13:20:00,33.84,33.9,33.8,33.88,112000.0,33.84,33.9,33.8,33.88,112000.0
2009-08-14 13:30:00,33.89,33.98,33.82,33.82,448000.0,33.89,33.98,33.82,33.82,448000.0
2009-08-14 13:40:00,33.82,33.85,33.8,33.82,295000.0,33.82,33.85,33.8,33.82,295000.0
2009-08-14 13:50:00,33.82,33.95,33.81,33.95,263000.0,33.82,33.95,33.81,33.95,263000.0
2009-08-14 14:00:00,33.95,34.0,33.89,33.91,482000.0,33.95,34.0,33.89,33.91,482000.0
2009-08-14 14:10:00,33.91,33.96,33.85,33.94,225000.0,33.91,33.96,33.85,33.94,225000.0
2009-08-14 14:20:00,33.93,34.0,33.93,33.95,138000.0,33.93,34.0,33.93,33.95,138000.0
2009-08-14 14:30:00,33.95,33.99,33.94,33.98,199000.0,33.95,33.99,33.94,33.98,199000.0
2009-08-14 14:40:00,33.99,34.02,33.97,34.0,252000.0,33.99,34.02,33.97,34.0,252000.0
2009-08-14 14:50:00,33.99,34.0,33.95,33.99,174000.0,33.99,34.0,33.95,33.99,174000.0
2009-08-14 15:00:00,33.99,34.0,33.97,33.98,177000.0,33.99,34.0,33.97,33.98,177000.0
2009-08-14 15:10:00,33.98,34.0,33.95,33.97,157000.0,33.98,34.0,33.95,33.97,157000.0
2009-08-14 15:20:00,33.96,33.97,33.94,33.95,309000.0,33.96,33.97,33.94,33.95,309000.0
2009-08-14 15:30:00,33.95,34.0,33.95,33.99,216000.0,33.95,34.0,33.95,33.99,216000.0
2009-08-14 15:40:00,33.99,33.99,33.91,33.92,771000.0,33.99,33.99,33.91,33.92,771000.0
2009-08-14 15:50:00,33.92,33.97,33.91,33.94,964000.0,33.92,33.97,33.91,33.94,964000.0
2009-08-17 09:30:00,32.51,32.7,32.2,32.45,2036000.0,32.51,32.7,32.2,32.45,2036000.0
2009-08-17 09:40:00,32.44,32.63,32.4,32.5,793000.0,32.44,32.63,32.4,32.5,793000.0
2009-08-17 09:50:00,32.48,32.75,32.46,32.62,866000.0,32.48,32.75,32.46,32.62,866000.0
2009-08-17 10:00:00,32.59,32.63,32.38,32.42,948000.0,32.59,32.63,32.38,32.42,948000.0
2009-08-17 10:10:00,32.41,32.5,32.32,32.43,581000.0,32.41,32.5,32.32,32.43,581000.0
2009-08-17 10:20:00,32.42,32.45,32.32,32.42,309000.0,32.42,32.45,32.32,32.42,309000.0
2009-08-17 10:30:00,32.41,32.45,32.35,32.37,304000.0,32.41,32.45,32.35,32.37,304000.0
2009-08-17 10:40:00,32.36,32.45,32.36,32.42,408000.0,32.36,32.45,32.36,32.42,408000.0
2009-08-17 10:50:00,32.42,32.43,32.35,32.38,221000.0,32.42,32.43,32.35,32.38,221000.0
2009-08-17 11:00:00,32.37,32.39,32.18,32.24,676000.0,32.37,32.39,32.18,32.24,676000.0
2009-08-17 11:10:00,32.22,32.25,32.2,32.21,570000.0,32.22,32.25,32.2,32.21,570000.0
2009-08-17 11:20:00,32.21,32.37,32.19,32.37,584000.0,32.21,32.37,32.19,32.37,584000.0
2009-08-17 11:30:00,32.35,32.39,32.3,32.33,458000.0,32.35,32.39,32.3,32.33,458000.0
2009-08-17 11:40:00,32.33,32.44,32.32,32.38,339000.0,32.33,32.44,32.32,32.38,339000.0
2009-08-17 11:50:00,32.39,32.53,32.38,32.4,390000.0,32.39,32.53,32.38,32.4,390000.0
2009-08-17 12:00:00,32.4,32.42,32.36,32.4,146000.0,32.4,32.42,32.36,32.4,146000.0
2009-08-17 12:10:00,32.38,32.45,32.36,32.43,206000.0,32.38,32.45,32.36,32.43,206000.0
2009-08-17 12:20:00,32.42,32.47,32.37,32.41,216000.0,32.42,32.47,32.37,32.41,216000.0
2009-08-17 12:30:00,32.41,32.46,32.39,32.43,126000.0,32.41,32.46,32.39,32.43,126000.0
2009-08-17 12:40:00,32.43,32.44,32.36,32.36,143000.0,32.43,32.44,32.36,32.36,143000.0
2009-08-17 12:50:00,32.38,32.39,32.35,32.35,119000.0,32.38,32.39,32.35,32.35,119000.0
2009-08-17 13:00:00,32.35,32.35,32.23,32.29,564000.0,32.35,32.35,32.23,32.29,564000.0
2009-08-17 13:10:00,32.28,32.32,32.26,32.31,154000.0,32.28,32.32,32.26,32.31,154000.0
2009-08-17 13:20:00,32.31,32.31,32.25,32.29,362000.0,32.31,32.31,32.25,32.29,362000.0
2009-08-17 13:30:00,32.28,32.3,32.25,32.25,374000.0,32.28,32.3,32.25,32.25,374000.0
2009-08-17 13:40:00,32.25,32.35,32.2,32.3,316000.0,32.25,32.35,32.2,32.3,316000.0
2009-08-17 13:50:00,32.33,32.42,32.3,32.42,327000.0,32.33,32.42,32.3,32.42,327000.0
2009-08-17 14:00:00,32.41,32.5,32.41,32.49,539000.0,32.41,32.5,32.41,32.49,539000.0
2009-08-17 14:10:00,32.48,32.5,32.39,32.44,458000.0,32.48,32.5,32.39,32.44,458000.0
2009-08-17 14:20:00,32.42,32.47,32.36,32.47,407000.0,32.42,32.47,32.36,32.47,407000.0
2009-08-17 14:30:00,32.46,32.48,32.4,32.41,324000.0,32.46,32.48,32.4,32.41,324000.0
2009-08-17 14:40:00,32.41,32.41,32.33,32.34,537000.0,32.41,32.41,32.33,32.34,537000.0
2009-08-17 14:50:00,32.33,32.39,32.32,32.36,254000.0,32.33,32.39,32.32,32.36,254000.0
2009-08-17 15:00:00,32.36,32.38,32.31,32.31,254000.0,32.36,32.38,32.31,32.31,254000.0
2009-08-17 15:10:00,32.31,32.31,32.18,32.2,400000.0,32.31,32.31,32.18,32.2,400000.0
2009-08-17 15:20:00,32.19,32.24,32.05,32.1,740000.0,32.19,32.24,32.05,32.1,740000.0
2009-08-17 15:30:00,32.09,32.2,32.06,32.16,614000.0,32.09,32.2,32.06,32.16,614000.0
2009-08-17 15:40:00,32.14,32.16,31.98,32.04,1448000.0,32.14,32.16,31.98,32.04,1448000.0
2009-08-17 15:50:00,32.06,32.21,31.97,32.15,1594000.0,32.06,32.21,31.97,32.15,1594000.0
2009-08-18 09:30:00,32.4,32.8,32.35,32.63,1583000.0,32.4,32.8,32.35,32.63,1583000.0
2009-08-18 09:40:00,32.69,32.69,32.37,32.38,876000.0,32.69,32.69,32.37,32.38,876000.0
2009-08-18 09:50:00,32.41,32.54,32.25,32.35,609000.0,32.41,32.54,32.25,32.35,609000.0
2009-08-18 10:00:00,32.37,32.55,32.33,32.49,367000.0,32.37,32.55,32.33,32.49,367000.0
2009-08-18 10:10:00,32.5,32.55,32.36,32.36,345000.0,32.5,32.55,32.36,32.36,345000.0
2009-08-18 10:20:00,32.36,32.41,32.27,32.29,414000.0,32.36,32.41,32.27,32.29,414000.0
2009-08-18 10:30:00,32.28,32.35,32.25,32.3,400000.0,32.28,32.35,32.25,32.3,400000.0
2009-08-18 10:40:00,32.32,32.35,32.13,32.13,488000.0,32.32,32.35,32.13,32.13,488000.0
2009-08-18 10:50:00,32.14,32.3,32.12,32.29,310000.0,32.14,32.3,32.12,32.29,310000.0
2009-08-18 11:00:00,32.27,32.43,32.27,32.43,414000.0,32.27,32.43,32.27,32.43,414000.0
2009-08-18 11:10:00,32.43,32.57,32.42,32.55,389000.0,32.43,32.57,32.42,32.55,389000.0
2009-08-18 11:20:00,32.54,32.56,32.5,32.54,284000.0,32.54,32.56,32.5,32.54,284000.0
2009-08-18 11:30:00,32.54,32.62,32.52,32.57,473000.0,32.54,32.62,32.52,32.57,473000.0
2009-08-18 11:40:00,32.55,32.63,32.51,32.62,259000.0,32.55,32.63,32.51,32.62,259000.0
2009-08-18 11:50:00,32.63,32.78,32.61,32.75,565000.0,32.63,32.78,32.61,32.75,565000.0
2009-08-18 12:00:00,32.75,32.8,32.7,32.76,479000.0,32.75,32.8,32.7,32.76,479000.0
2009-08-18 12:10:00,32.76,32.78,32.66,32.7,357000.0,32.76,32.78,32.66,32.7,357000.0
2009-08-18 12:20:00,32.7,32.71,32.65,32.66,198000.0,32.7,32.71,32.65,32.66,198000.0
2009-08-18 12:30:00,32.67,32.69,32.61,32.67,150000.0,32.67,32.69,32.61,32.67,150000.0
2009-08-18 12:40:00,32.66,32.79,32.65,32.78,215000.0,32.66,32.79,32.65,32.78,215000.0
2009-08-18 12:50:00,32.79,32.84,32.72,32.8,290000.0,32.79,32.84,32.72,32.8,290000.0
2009-08-18 13:00:00,32.82,32.96,32.81,32.91,349000.0,32.82,32.96,32.81,32.91,349000.0
2009-08-18 13:10:00,32.91,32.91,32.82,32.86,164000.0,32.91,32.91,32.82,32.86,164000.0
2009-08-18 13:20:00,32.86,32.91,32.85,32.87,266000.0,32.86,32.91,32.85,32.87,266000.0
2009-08-18 13:30:00,32.89,32.9,32.74,32.74,389000.0,32.89,32.9,32.74,32.74,389000.0
2009-08-18 13:40:00,32.74,32.79,32.7,32.71,239000.0,32.74,32.79,32.7,32.71,239000.0
2009-08-18 13:50:00,32.72,32.78,32.67,32.75,346000.0,32.72,32.78,32.67,32.75,346000.0
2009-08-18 14:00:00,32.73,32.78,32.69,32.78,475000.0,32.73,32.78,32.69,32.78,475000.0
2009-08-18 14:10:00,32.8,32.89,32.78,32.86,246000.0,32.8,32.89,32.78,32.86,246000.0
2009-08-18 14:20:00,32.86,32.87,32.8,32.87,256000.0,32.86,32.87,32.8,32.87,256000.0
2009-08-18 14:30:00,32.88,32.88,32.72,32.75,292000.0,32.88,32.88,32.72,32.75,292000.0
2009-08-18 14:40:00,32.75,32.79,32.73,32.76,319000.0,32.75,32.79,32.73,32.76,319000.0
2009-08-18 14:50:00,32.76,32.82,32.75,32.79,218000.0,32.76,32.82,32.75,32.79,218000.0
2009-08-18 15:00:00,32.78,32.85,32.78,32.85,145000.0,32.78,32.85,32.78,32.85,145000.0
2009-08-18 15:10:00,32.8,32.87,32.8,32.83,272000.0,32.8,32.87,32.8,32.83,272000.0
2009-08-18 15:20:00,32.84,32.87,32.77,32.77,246000.0,32.84,32.87,32.77,32.77,246000.0
2009-08-18 15:30:00,32.77,32.8,32.74,32.79,190000.0,32.77,32.8,32.74,32.79,190000.0
2009-08-18 15:40:00,32.77,32.83,32.72,32.72,250000.0,32.77,32.83,32.72,32.72,250000.0
2009-08-18 15:50:00,32.72,32.76,32.68,32.71,729000.0,32.72,32.76,32.68,32.71,729000.0
2009-08-19 09:30:00,32.01,32.08,31.85,31.9,1393000.0,32.01,32.08,31.85,31.9,1393000.0
2009-08-19 09:40:00,31.91,32.2,31.91,32.0,1077000.0,31.91,32.2,31.91,32.0,1077000.0
2009-08-19 09:50:00,32.01,32.2,32.0,32.13,485000.0,32.01,32.2,32.0,32.13,485000.0
2009-08-19 10:00:00,32.15,32.49,32.14,32.4,1033000.0,32.15,32.49,32.14,32.4,1033000.0
2009-08-19 10:10:00,32.4,32.42,32.21,32.27,634000.0,32.4,32.42,32.21,32.27,634000.0
2009-08-19 10:20:00,32.25,32.3,32.24,32.25,1005000.0,32.25,32.3,32.24,32.25,1005000.0
2009-08-19 10:30:00,32.28,32.44,32.27,32.41,723000.0,32.28,32.44,32.27,32.41,723000.0
2009-08-19 10:40:00,32.41,32.44,32.33,32.34,262000.0,32.41,32.44,32.33,32.34,262000.0
2009-08-19 10:50:00,32.34,32.36,32.27,32.33,736000.0,32.34,32.36,32.27,32.33,736000.0
2009-08-19 11:00:00,32.32,32.4,32.3,32.33,378000.0,32.32,32.4,32.3,32.33,378000.0
2009-08-19 11:10:00,32.34,32.39,32.28,32.36,232000.0,32.34,32.39,32.28,32.36,232000.0
2009-08-19 11:20:00,32.36,32.44,32.29,32.43,280000.0,32.36,32.44,32.29,32.43,280000.0
2009-08-19 11:30:00,32.44,32.46,32.38,32.42,471000.0,32.44,32.46,32.38,32.42,471000.0
2009-08-19 11:40:00,32.42,32.55,32.4,32.55,663000.0,32.42,32.55,32.4,32.55,663000.0
2009-08-19 11:50:00,32.53,32.74,32.52,32.69,914000.0,32.53,32.74,32.52,32.69,914000.0
2009-08-19 12:00:00,32.71,32.83,32.67,32.8,488000.0,32.71,32.83,32.67,32.8,488000.0
2009-08-19 12:10:00,32.79,32.87,32.75,32.79,467000.0,32.79,32.87,32.75,32.79,467000.0
2009-08-19 12:20:00,32.79,32.87,32.79,32.83,395000.0,32.79,32.87,32.79,32.83,395000.0
2009-08-19 12:30:00,32.82,32.85,32.72,32.84,529000.0,32.82,32.85,32.72,32.84,529000.0
2009-08-19 12:40:00,32.82,32.88,32.72,32.74,405000.0,32.82,32.88,32.72,32.74,405000.0
2009-08-19 12:50:00,32.73,32.95,32.73,32.89,493000.0,32.73,32.95,32.73,32.89,493000.0
2009-08-19 13:00:00,32.89,33.07,32.88,33.07,384000.0,32.89,33.07,32.88,33.07,384000.0
2009-08-19 13:10:00,33.07,33.13,32.96,33.02,281000.0,33.07,33.13,32.96,33.02,281000.0
2009-08-19 13:20:00,32.99,33.08,32.98,33.04,210000.0,32.99,33.08,32.98,33.04,210000.0
2009-08-19 13:30:00,33.03,33.03,32.92,32.98,387000.0,33.03,33.03,32.92,32.98,387000.0
2009-08-19 13:40:00,32.99,33.08,32.93,33.06,191000.0,32.99,33.08,32.93,33.06,191000.0
2009-08-19 13:50:00,33.05,33.12,33.04,33.1,214000.0,33.05,33.12,33.04,33.1,214000.0
2009-08-19 14:00:00,33.09,33.17,33.07,33.15,334000.0,33.09,33.17,33.07,33.15,334000.0
2009-08-19 14:10:00,33.15,33.2,33.1,33.11,408000.0,33.15,33.2,33.1,33.11,408000.0
2009-08-19 14:20:00,33.11,33.14,33.08,33.1,237000.0,33.11,33.14,33.08,33.1,237000.0
2009-08-19 14:30:00,33.11,33.11,33.03,33.07,308000.0,33.11,33.11,33.03,33.07,308000.0
2009-08-19 14:40:00,33.05,33.09,33.02,33.07,202000.0,33.05,33.09,33.02,33.07,202000.0
2009-08-19 14:50:00,33.09,33.19,33.02,33.16,312000.0,33.09,33.19,33.02,33.16,312000.0
2009-08-19 15:00:00,33.16,33.16,32.97,32.97,268000.0,33.16,33.16,32.97,32.97,268000.0
2009-08-19 15:10:00,32.96,32.99,32.84,32.87,344000.0,32.96,32.99,32.84,32.87,344000.0
2009-08-19 15:20:00,32.89,32.95,32.88,32.94,214000.0,32.89,32.95,32.88,32.94,214000.0
2009-08-19 15:30:00,32.94,32.99,32.86,32.99,237000.0,32.94,32.99,32.86,32.99,237000.0
2009-08-19 15:40:00,32.98,33.02,32.91,32.94,493000.0,32.98,33.02,32.91,32.94,493000.0
2009-08-19 15:50:00,32.95,33.08,32.95,33.07,781000.0,32.95,33.08,32.95,33.07,781000.0
2009-08-20 09:30:00,33.54,33.78,33.45,33.78,1578000.0,33.54,33.78,33.45,33.78,1578000.0
2009-08-20 09:40:00,33.79,33.9,33.7,33.82,1126000.0,33.79,33.9,33.7,33.82,1126000.0
2009-08-20 09:50:00,33.83,33.95,33.76,33.93,782000.0,33.83,33.95,33.76,33.93,782000.0
2009-08-20 10:00:00,33.93,33.97,33.71,33.75,1150000.0,33.93,33.97,33.71,33.75,1150000.0
2009-08-20 10:10:00,33.74,33.85,33.69,33.84,605000.0,33.74,33.85,33.69,33.84,605000.0
2009-08-20 10:20:00,33.83,33.83,33.67,33.78,472000.0,33.83,33.83,33.67,33.78,472000.0
2009-08-20 10:30:00,33.79,33.83,33.76,33.8,236000.0,33.79,33.83,33.76,33.8,236000.0
2009-08-20 10:40:00,33.79,33.85,33.78,33.82,177000.0,33.79,33.85,33.78,33.82,177000.0
2009-08-20 10:50:00,33.82,33.84,33.8,33.8,154000.0,33.82,33.84,33.8,33.8,154000.0
2009-08-20 11:00:00,33.8,33.84,33.76,33.79,163000.0,33.8,33.84,33.76,33.79,163000.0
2009-08-20 11:10:00,33.8,33.84,33.76,33.77,138000.0,33.8,33.84,33.76,33.77,138000.0
2009-08-20 11:20:00,33.78,33.79,33.75,33.77,244000.0,33.78,33.79,33.75,33.77,244000.0
2009-08-20 11:30:00,33.77,33.78,33.7,33.73,219000.0,33.77,33.78,33.7,33.73,219000.0
2009-08-20 11:40:00,33.73,33.79,33.73,33.76,77000.0,33.73,33.79,33.73,33.76,77000.0
2009-08-20 11:50:00,33.77,33.77,33.73,33.73,94000.0,33.77,33.77,33.73,33.73,94000.0
2009-08-20 12:00:00,33.74,33.78,33.74,33.76,95000.0,33.74,33.78,33.74,33.76,95000.0
2009-08-20 12:10:00,33.75,33.77,33.74,33.76,95000.0,33.75,33.77,33.74,33.76,95000.0
2009-08-20 12:20:00,33.77,33.79,33.73,33.77,127000.0,33.77,33.79,33.73,33.77,127000.0
2009-08-20 12:30:00,33.77,33.93,33.77,33.91,340000.0,33.77,33.93,33.77,33.91,340000.0
2009-08-20 12:40:00,33.9,33.91,33.82,33.9,212000.0,33.9,33.91,33.82,33.9,212000.0
2009-08-20 12:50:00,33.89,33.93,33.89,33.9,193000.0,33.89,33.93,33.89,33.9,193000.0
2009-08-20 13:00:00,33.89,33.89,33.82,33.84,115000.0,33.89,33.89,33.82,33.84,115000.0
2009-08-20 13:10:00,33.84,33.85,33.8,33.83,83000.0,33.84,33.85,33.8,33.83,83000.0
2009-08-20 13:20:00,33.81,33.87,33.81,33.86,113000.0,33.81,33.87,33.81,33.86,113000.0
2009-08-20 13:30:00,33.83,33.88,33.83,33.88,144000.0,33.83,33.88,33.83,33.88,144000.0
2009-08-20 13:40:00,33.9,33.9,33.85,33.88,107000.0,33.9,33.9,33.85,33.88,107000.0
2009-08-20 13:50:00,33.89,33.91,33.87,33.9,162000.0,33.89,33.91,33.87,33.9,162000.0
2009-08-20 14:00:00,33.9,33.93,33.88,33.89,287000.0,33.9,33.93,33.88,33.89,287000.0
2009-08-20 14:10:00,33.89,33.92,33.88,33.91,120000.0,33.89,33.92,33.88,33.91,120000.0
2009-08-20 14:20:00,33.91,33.92,33.8,33.8,396000.0,33.91,33.92,33.8,33.8,396000.0
2009-08-20 14:30:00,33.8,33.82,33.76,33.79,279000.0,33.8,33.82,33.76,33.79,279000.0
2009-08-20 14:40:00,33.79,33.79,33.7,33.72,229000.0,33.79,33.79,33.7,33.72,229000.0
2009-08-20 14:50:00,33.72,33.8,33.72,33.77,204000.0,33.72,33.8,33.72,33.77,204000.0
2009-08-20 15:00:00,33.78,33.87,33.78,33.86,147000.0,33.78,33.87,33.78,33.86,147000.0
2009-08-20 15:10:00,33.87,33.87,33.78,33.79,231000.0,33.87,33.87,33.78,33.79,231000.0
2009-08-20 15:20:00,33.79,33.8,33.76,33.78,281000.0,33.79,33.8,33.76,33.78,281000.0
2009-08-20 15:30:00,33.78,33.84,33.76,33.81,522000.0,33.78,33.84,33.76,33.81,522000.0
2009-08-20 15:40:00,33.82,33.89,33.81,33.88,695000.0,33.82,33.89,33.81,33.88,695000.0
2009-08-20 15:50:00,33.89,33.91,33.87,33.9,930000.0,33.89,33.91,33.87,33.9,930000.0
2009-08-21 09:30:00,34.29,34.37,34.2,34.26,1212000.0,34.29,34.37,34.2,34.26,1212000.0
2009-08-21 09:40:00,34.28,34.3,34.1,34.11,1038000.0,34.28,34.3,34.1,34.11,1038000.0
2009-08-21 09:50:00,34.1,34.11,33.95,34.09,922000.0,34.1,34.11,33.95,34.09,922000.0
2009-08-21 10:00:00,34.09,34.23,34.01,34.18,796000.0,34.09,34.23,34.01,34.18,796000.0
2009-08-21 10:10:00,34.18,34.32,34.15,34.3,711000.0,34.18,34.32,34.15,34.3,711000.0
2009-08-21 10:20:00,34.3,34.36,34.27,34.3,838000.0,34.3,34.36,34.27,34.3,838000.0
2009-08-21 10:30:00,34.3,34.77,34.3,34.71,1655000.0,34.3,34.77,34.3,34.71,1655000.0
2009-08-21 10:40:00,34.69,34.73,34.63,34.69,555000.0,34.69,34.73,34.63,34.69,555000.0
2009-08-21 10:50:00,34.69,34.7,34.53,34.57,592000.0,34.69,34.7,34.53,34.57,592000.0
2009-08-21 11:00:00,34.55,34.58,34.4,34.48,309000.0,34.55,34.58,34.4,34.48,309000.0
2009-08-21 11:10:00,34.47,34.49,34.43,34.43,122000.0,34.47,34.49,34.43,34.43,122000.0
2009-08-21 11:20:00,34.45,34.58,34.43,34.55,203000.0,34.45,34.58,34.43,34.55,203000.0
2009-08-21 11:30:00,34.56,34.59,34.51,34.54,159000.0,34.56,34.59,34.51,34.54,159000.0
2009-08-21 11:40:00,34.52,34.59,34.5,34.58,147000.0,34.52,34.59,34.5,34.58,147000.0
2009-08-21 11:50:00,34.58,34.64,34.58,34.63,183000.0,34.58,34.64,34.58,34.63,183000.0
2009-08-21 12:00:00,34.61,34.64,34.6,34.6,87000.0,34.61,34.64,34.6,34.6,87000.0
2009-08-21 12:10:00,34.6,34.61,34.55,34.55,50000.0,34.6,34.61,34.55,34.55,50000.0
2009-08-21 12:20:00,34.56,34.64,34.56,34.61,148000.0,34.56,34.64,34.56,34.61,148000.0
2009-08-21 12:30:00,34.62,34.63,34.59,34.6,31000.0,34.62,34.63,34.59,34.6,31000.0
2009-08-21 12:40:00,34.59,34.6,34.52,34.54,84000.0,34.59,34.6,34.52,34.54,84000.0
2009-08-21 12:50:00,34.54,34.56,34.49,34.5,88000.0,34.54,34.56,34.49,34.5,88000.0
2009-08-21 13:00:00,34.5,34.52,34.45,34.45,73000.0,34.5,34.52,34.45,34.45,73000.0
2009-08-21 13:10:00,34.45,34.48,34.41,34.44,164000.0,34.45,34.48,34.41,34.44,164000.0
2009-08-21 13:20:00,34.43,34.46,34.41,34.45,224000.0,34.43,34.46,34.41,34.45,224000.0
2009-08-21 13:30:00,34.44,34.44,34.35,34.37,542000.0,34.44,34.44,34.35,34.37,542000.0
2009-08-21 13:40:00,34.35,34.36,34.17,34.21,300000.0,34.35,34.36,34.17,34.21,300000.0
2009-08-21 13:50:00,34.21,34.29,34.21,34.25,205000.0,34.21,34.29,34.21,34.25,205000.0
2009-08-21 14:00:00,34.26,34.29,34.17,34.28,129000.0,34.26,34.29,34.17,34.28,129000.0
2009-08-21 14:10:00,34.28,34.42,34.28,34.36,282000.0,34.28,34.42,34.28,34.36,282000.0
2009-08-21 14:20:00,34.37,34.39,34.35,34.39,55000.0,34.37,34.39,34.35,34.39,55000.0
2009-08-21 14:30:00,34.39,34.45,34.35,34.37,179000.0,34.39,34.45,34.35,34.37,179000.0
2009-08-21 14:40:00,34.36,34.36,34.32,34.35,77000.0,34.36,34.36,34.32,34.35,77000.0
2009-08-21 14:50:00,34.36,34.5,34.35,34.5,345000.0,34.36,34.5,34.35,34.5,345000.0
2009-08-21 15:00:00,34.49,34.5,34.44,34.46,144000.0,34.49,34.5,34.44,34.46,144000.0
2009-08-21 15:10:00,34.46,34.5,34.43,34.46,238000.0,34.46,34.5,34.43,34.46,238000.0
2009-08-21 15:20:00,34.46,34.46,34.38,34.38,187000.0,34.46,34.46,34.38,34.38,187000.0
2009-08-21 15:30:00,34.39,34.4,34.32,34.32,284000.0,34.39,34.4,34.32,34.32,284000.0
2009-08-21 15:40:00,34.33,34.4,34.28,34.37,666000.0,34.33,34.4,34.28,34.37,666000.0
2009-08-21 15:50:00,34.37,34.62,34.33,34.49,1098000.0,34.37,34.62,34.33,34.49,1098000.0
2009-08-24 09:30:00,34.76,35.3,34.53,35.29,1985000.0,34.76,35.3,34.53,35.29,1985000.0
2009-08-24 09:40:00,35.28,35.3,35.02,35.03,1218000.0,35.28,35.3,35.02,35.03,1218000.0
2009-08-24 09:50:00,35.02,35.12,34.88,35.09,646000.0,35.02,35.12,34.88,35.09,646000.0
2009-08-24 10:00:00,35.05,35.2,35.04,35.15,324000.0,35.05,35.2,35.04,35.15,324000.0
2009-08-24 10:10:00,35.17,35.19,35.1,35.13,198000.0,35.17,35.19,35.1,35.13,198000.0
2009-08-24 10:20:00,35.13,35.13,35.04,35.08,180000.0,35.13,35.13,35.04,35.08,180000.0
2009-08-24 10:30:00,35.08,35.12,35.01,35.05,216000.0,35.08,35.12,35.01,35.05,216000.0
2009-08-24 10:40:00,35.04,35.05,34.95,35.04,262000.0,35.04,35.05,34.95,35.04,262000.0
2009-08-24 10:50:00,35.05,35.13,35.03,35.08,346000.0,35.05,35.13,35.03,35.08,346000.0
2009-08-24 11:00:00,35.07,35.14,35.02,35.14,268000.0,35.07,35.14,35.02,35.14,268000.0
2009-08-24 11:10:00,35.14,35.18,35.13,35.18,276000.0,35.14,35.18,35.13,35.18,276000.0
2009-08-24 11:20:00,35.18,35.23,35.15,35.18,458000.0,35.18,35.23,35.15,35.18,458000.0
2009-08-24 11:30:00,35.16,35.18,35.13,35.17,145000.0,35.16,35.18,35.13,35.17,145000.0
2009-08-24 11:40:00,35.19,35.21,35.16,35.18,237000.0,35.19,35.21,35.16,35.18,237000.0
2009-08-24 11:50:00,35.18,35.18,35.0,35.03,385000.0,35.18,35.18,35.0,35.03,385000.0
2009-08-24 12:00:00,35.04,35.09,35.02,35.06,278000.0,35.04,35.09,35.02,35.06,278000.0
2009-08-24 12:10:00,35.06,35.08,34.98,35.06,300000.0,35.06,35.08,34.98,35.06,300000.0
2009-08-24 12:20:00,35.05,35.1,35.02,35.08,78000.0,35.05,35.1,35.02,35.08,78000.0
2009-08-24 12:30:00,35.04,35.07,35.0,35.02,182000.0,35.04,35.07,35.0,35.02,182000.0
2009-08-24 12:40:00,35.01,35.07,34.99,35.02,53000.0,35.01,35.07,34.99,35.02,53000.0
2009-08-24 12:50:00,34.99,35.0,34.9,34.95,254000.0,34.99,35.0,34.9,34.95,254000.0
2009-08-24 13:00:00,34.93,34.94,34.77,34.77,214000.0,34.93,34.94,34.77,34.77,214000.0
2009-08-24 13:10:00,34.77,34.81,34.7,34.8,325000.0,34.77,34.81,34.7,34.8,325000.0
2009-08-24 13:20:00,34.78,34.83,34.62,34.66,341000.0,34.78,34.83,34.62,34.66,341000.0
2009-08-24 13:30:00,34.65,34.82,34.65,34.82,134000.0,34.65,34.82,34.65,34.82,134000.0
2009-08-24 13:40:00,34.82,34.94,34.8,34.86,188000.0,34.82,34.94,34.8,34.86,188000.0
2009-08-24 13:50:00,34.84,34.88,34.74,34.74,67000.0,34.84,34.88,34.74,34.74,67000.0
2009-08-24 14:00:00,34.75,34.82,34.73,34.8,165000.0,34.75,34.82,34.73,34.8,165000.0
2009-08-24 14:10:00,34.8,34.88,34.77,34.85,123000.0,34.8,34.88,34.77,34.85,123000.0
2009-08-24 14:20:00,34.84,34.84,34.74,34.74,159000.0,34.84,34.84,34.74,34.74,159000.0
2009-08-24 14:30:00,34.75,34.77,34.7,34.74,151000.0,34.75,34.77,34.7,34.74,151000.0
2009-08-24 14:40:00,34.77,34.78,34.7,34.72,104000.0,34.77,34.78,34.7,34.72,104000.0
2009-08-24 14:50:00,34.72,34.8,34.72,34.77,153000.0,34.72,34.8,34.72,34.77,153000.0
2009-08-24 15:00:00,34.76,34.77,34.55,34.56,383000.0,34.76,34.77,34.55,34.56,383000.0
2009-08-24 15:10:00,34.56,34.59,34.48,34.52,410000.0,34.56,34.59,34.48,34.52,410000.0
2009-08-24 15:20:00,34.51,34.62,34.42,34.6,332000.0,34.51,34.62,34.42,34.6,332000.0
2009-08-24 15:30:00,34.62,34.74,34.56,34.61,239000.0,34.62,34.74,34.56,34.61,239000.0
2009-08-24 15:40:00,34.61,34.61,34.4,34.46,523000.0,34.61,34.61,34.4,34.46,523000.0
2009-08-24 15:50:00,34.47,34.57,34.44,34.48,431000.0,34.47,34.57,34.44,34.48,431000.0
2009-08-25 09:30:00,34.85,35.0,34.6,34.74,960000.0,34.85,35.0,34.6,34.74,960000.0
2009-08-25 09:40:00,34.72,34.94,34.62,34.82,437000.0,34.72,34.94,34.62,34.82,437000.0
2009-08-25 09:50:00,34.82,34.9,34.73,34.84,279000.0,34.82,34.9,34.73,34.84,279000.0
2009-08-25 10:00:00,34.87,34.99,34.75,34.75,478000.0,34.87,34.99,34.75,34.75,478000.0
2009-08-25 10:10:00,34.8,34.83,34.52,34.64,514000.0,34.8,34.83,34.52,34.64,514000.0
2009-08-25 10:20:00,34.64,34.74,34.63,34.66,179000.0,34.64,34.74,34.63,34.66,179000.0
2009-08-25 10:30:00,34.65,34.78,34.63,34.73,159000.0,34.65,34.78,34.63,34.73,159000.0
2009-08-25 10:40:00,34.76,34.8,34.72,34.76,156000.0,34.76,34.8,34.72,34.76,156000.0
2009-08-25 10:50:00,34.78,34.79,34.65,34.69,179000.0,34.78,34.79,34.65,34.69,179000.0
2009-08-25 11:00:00,34.69,34.79,34.69,34.76,636000.0,34.69,34.79,34.69,34.76,636000.0
2009-08-25 11:10:00,34.74,34.88,34.74,34.85,421000.0,34.74,34.88,34.74,34.85,421000.0
2009-08-25 11:20:00,34.86,34.95,34.84,34.9,304000.0,34.86,34.95,34.84,34.9,304000.0
2009-08-25 11:30:00,34.92,34.98,34.89,34.94,307000.0,34.92,34.98,34.89,34.94,307000.0
2009-08-25 11:40:00,34.93,35.0,34.92,34.92,267000.0,34.93,35.0,34.92,34.92,267000.0
2009-08-25 11:50:00,34.92,34.99,34.92,34.97,272000.0,34.92,34.99,34.92,34.97,272000.0
2009-08-25 12:00:00,34.97,34.99,34.94,34.98,152000.0,34.97,34.99,34.94,34.98,152000.0
2009-08-25 12:10:00,34.98,35.0,34.97,34.98,165000.0,34.98,35.0,34.97,34.98,165000.0
2009-08-25 12:20:00,34.98,35.0,34.97,34.97,212000.0,34.98,35.0,34.97,34.97,212000.0
2009-08-25 12:30:00,34.99,35.0,34.88,34.89,186000.0,34.99,35.0,34.88,34.89,186000.0
2009-08-25 12:40:00,34.89,34.91,34.88,34.9,108000.0,34.89,34.91,34.88,34.9,108000.0
2009-08-25 12:50:00,34.89,34.89,34.76,34.82,207000.0,34.89,34.89,34.76,34.82,207000.0
2009-08-25 13:00:00,34.82,34.89,34.79,34.8,160000.0,34.82,34.89,34.79,34.8,160000.0
2009-08-25 13:10:00,34.85,34.87,34.78,34.8,108000.0,34.85,34.87,34.78,34.8,108000.0
2009-08-25 13:20:00,34.79,34.8,34.71,34.75,224000.0,34.79,34.8,34.71,34.75,224000.0
2009-08-25 13:30:00,34.74,34.8,34.71,34.77,186000.0,34.74,34.8,34.71,34.77,186000.0
2009-08-25 13:40:00,34.79,34.8,34.76,34.77,64000.0,34.79,34.8,34.76,34.77,64000.0
2009-08-25 13:50:00,34.76,34.76,34.65,34.68,171000.0,34.76,34.76,34.65,34.68,171000.0
2009-08-25 14:00:00,34.67,34.74,34.63,34.7,258000.0,34.67,34.74,34.63,34.7,258000.0
2009-08-25 14:10:00,34.7,34.75,34.68,34.72,148000.0,34.7,34.75,34.68,34.72,148000.0
2009-08-25 14:20:00,34.74,34.77,34.72,34.75,237000.0,34.74,34.77,34.72,34.75,237000.0
2009-08-25 14:30:00,34.74,34.79,34.63,34.65,512000.0,34.74,34.79,34.63,34.65,512000.0
2009-08-25 14:40:00,34.65,34.65,34.56,34.61,335000.0,34.65,34.65,34.56,34.61,335000.0
2009-08-25 14:50:00,34.65,34.7,34.63,34.68,568000.0,34.65,34.7,34.63,34.68,568000.0
2009-08-25 15:00:00,34.69,34.83,34.69,34.81,317000.0,34.69,34.83,34.69,34.81,317000.0
2009-08-25 15:10:00,34.81,34.82,34.76,34.78,74000.0,34.81,34.82,34.76,34.78,74000.0
2009-08-25 15:20:00,34.76,34.82,34.75,34.76,105000.0,34.76,34.82,34.75,34.76,105000.0
2009-08-25 15:30:00,34.76,34.76,34.65,34.72,171000.0,34.76,34.76,34.65,34.72,171000.0
2009-08-25 15:40:00,34.72,34.74,34.66,34.68,195000.0,34.72,34.74,34.66,34.68,195000.0
2009-08-25 15:50:00,34.68,34.78,34.67,34.78,401000.0,34.68,34.78,34.67,34.78,401000.0
2009-08-26 09:30:00,34.66,34.81,34.61,34.74,403000.0,34.66,34.81,34.61,34.74,403000.0
2009-08-26 09:40:00,34.75,34.78,34.65,34.67,226000.0,34.75,34.78,34.65,34.67,226000.0
2009-08-26 09:50:00,34.66,34.73,34.55,34.63,529000.0,34.66,34.73,34.55,34.63,529000.0
2009-08-26 10:00:00,34.65,34.7,34.55,34.62,491000.0,34.65,34.7,34.55,34.62,491000.0
2009-08-26 10:10:00,34.6,34.77,34.57,34.72,387000.0,34.6,34.77,34.57,34.72,387000.0
2009-08-26 10:20:00,34.74,34.74,34.63,34.63,316000.0,34.74,34.74,34.63,34.63,316000.0
2009-08-26 10:30:00,34.64,34.72,34.58,34.68,244000.0,34.64,34.72,34.58,34.68,244000.0
2009-08-26 10:40:00,34.66,34.7,34.55,34.61,569000.0,34.66,34.7,34.55,34.61,569000.0
2009-08-26 10:50:00,34.58,34.69,34.58,34.69,238000.0,34.58,34.69,34.58,34.69,238000.0
2009-08-26 11:00:00,34.68,34.75,34.55,34.56,278000.0,34.68,34.75,34.55,34.56,278000.0
2009-08-26 11:10:00,34.56,34.56,34.27,34.32,697000.0,34.56,34.56,34.27,34.32,697000.0
2009-08-26 11:20:00,34.33,34.35,34.2,34.24,228000.0,34.33,34.35,34.2,34.24,228000.0
2009-08-26 11:30:00,34.25,34.27,34.04,34.11,654000.0,34.25,34.27,34.04,34.11,654000.0
2009-08-26 11:40:00,34.12,34.23,34.12,34.21,269000.0,34.12,34.23,34.12,34.21,269000.0
2009-08-26 11:50:00,34.23,34.27,34.13,34.13,201000.0,34.23,34.27,34.13,34.13,201000.0
2009-08-26 12:00:00,34.13,34.18,34.1,34.1,253000.0,34.13,34.18,34.1,34.1,253000.0
2009-08-26 12:10:00,34.13,34.24,34.11,34.24,196000.0,34.13,34.24,34.11,34.24,196000.0
2009-08-26 12:20:00,34.23,34.32,34.23,34.29,292000.0,34.23,34.32,34.23,34.29,292000.0
2009-08-26 12:30:00,34.27,34.28,34.22,34.27,63000.0,34.27,34.28,34.22,34.27,63000.0
2009-08-26 12:40:00,34.27,34.28,34.2,34.21,90000.0,34.27,34.28,34.2,34.21,90000.0
2009-08-26 12:50:00,34.21,34.21,34.15,34.17,129000.0,34.21,34.21,34.15,34.17,129000.0
2009-08-26 13:00:00,34.17,34.19,34.11,34.14,147000.0,34.17,34.19,34.11,34.14,147000.0
2009-08-26 13:10:00,34.14,34.17,34.0,34.03,182000.0,34.14,34.17,34.0,34.03,182000.0
2009-08-26 13:20:00,34.04,34.13,34.01,34.07,134000.0,34.04,34.13,34.01,34.07,134000.0
2009-08-26 13:30:00,34.07,34.09,34.01,34.09,197000.0,34.07,34.09,34.01,34.09,197000.0
2009-08-26 13:40:00,34.09,34.1,34.02,34.04,110000.0,34.09,34.1,34.02,34.04,110000.0
2009-08-26 13:50:00,34.06,34.29,34.03,34.25,367000.0,34.06,34.29,34.03,34.25,367000.0
2009-08-26 14:00:00,34.23,34.31,34.18,34.2,218000.0,34.23,34.31,34.18,34.2,218000.0
2009-08-26 14:10:00,34.19,34.22,34.14,34.17,145000.0,34.19,34.22,34.14,34.17,145000.0
2009-08-26 14:20:00,34.19,34.22,34.17,34.19,90000.0,34.19,34.22,34.17,34.19,90000.0
2009-08-26 14:30:00,34.19,34.25,34.18,34.24,115000.0,34.19,34.25,34.18,34.24,115000.0
2009-08-26 14:40:00,34.24,34.3,34.2,34.29,163000.0,34.24,34.3,34.2,34.29,163000.0
2009-08-26 14:50:00,34.28,34.29,34.12,34.14,247000.0,34.28,34.29,34.12,34.14,247000.0
2009-08-26 15:00:00,34.13,34.21,34.13,34.21,113000.0,34.13,34.21,34.13,34.21,113000.0
2009-08-26 15:10:00,34.21,34.25,34.15,34.19,107000.0,34.21,34.25,34.15,34.19,107000.0
2009-08-26 15:20:00,34.19,34.26,34.16,34.24,96000.0,34.19,34.26,34.16,34.24,96000.0
2009-08-26 15:30:00,34.25,34.28,34.17,34.22,240000.0,34.25,34.28,34.17,34.22,240000.0
2009-08-26 15:40:00,34.21,34.31,34.21,34.29,269000.0,34.21,34.31,34.21,34.29,269000.0
2009-08-26 15:50:00,34.29,34.37,34.28,34.36,557000.0,34.29,34.37,34.28,34.36,557000.0
2009-08-27 09:30:00,34.22,34.49,33.9,33.96,740000.0,34.22,34.49,33.9,33.96,740000.0
2009-08-27 09:40:00,33.96,34.06,33.95,33.98,437000.0,33.96,34.06,33.95,33.98,437000.0
2009-08-27 09:50:00,33.95,33.99,33.77,33.77,574000.0,33.95,33.99,33.77,33.77,574000.0
2009-08-27 10:00:00,33.77,33.77,33.53,33.58,642000.0,33.77,33.77,33.53,33.58,642000.0
2009-08-27 10:10:00,33.59,33.8,33.59,33.74,348000.0,33.59,33.8,33.59,33.74,348000.0
2009-08-27 10:20:00,33.75,33.75,33.63,33.66,180000.0,33.75,33.75,33.63,33.66,180000.0
2009-08-27 10:30:00,33.66,33.74,33.62,33.64,165000.0,33.66,33.74,33.62,33.64,165000.0
2009-08-27 10:40:00,33.64,33.66,33.6,33.61,219000.0,33.64,33.66,33.6,33.61,219000.0
2009-08-27 10:50:00,33.63,33.66,33.56,33.6,136000.0,33.63,33.66,33.56,33.6,136000.0
2009-08-27 11:00:00,33.59,33.64,33.56,33.61,140000.0,33.59,33.64,33.56,33.61,140000.0
2009-08-27 11:10:00,33.64,33.67,33.63,33.67,162000.0,33.64,33.67,33.63,33.67,162000.0
2009-08-27 11:20:00,33.66,33.71,33.58,33.69,243000.0,33.66,33.71,33.58,33.69,243000.0
2009-08-27 11:30:00,33.69,33.75,33.62,33.63,202000.0,33.69,33.75,33.62,33.63,202000.0
2009-08-27 11:40:00,33.64,33.78,33.62,33.76,193000.0,33.64,33.78,33.62,33.76,193000.0
2009-08-27 11:50:00,33.77,33.91,33.76,33.88,217000.0,33.77,33.91,33.76,33.88,217000.0
2009-08-27 12:00:00,33.9,33.91,33.82,33.86,137000.0,33.9,33.91,33.82,33.86,137000.0
2009-08-27 12:10:00,33.86,33.91,33.86,33.89,77000.0,33.86,33.91,33.86,33.89,77000.0
2009-08-27 12:20:00,33.88,33.92,33.83,33.92,199000.0,33.88,33.92,33.83,33.92,199000.0
2009-08-27 12:30:00,33.92,33.99,33.84,33.87,291000.0,33.92,33.99,33.84,33.87,291000.0
2009-08-27 12:40:00,33.86,33.9,33.82,33.87,161000.0,33.86,33.9,33.82,33.87,161000.0
2009-08-27 12:50:00,33.86,33.87,33.76,33.8,168000.0,33.86,33.87,33.76,33.8,168000.0
2009-08-27 13:00:00,33.8,33.84,33.77,33.78,166000.0,33.8,33.84,33.77,33.78,166000.0
2009-08-27 13:10:00,33.78,33.79,33.71,33.74,177000.0,33.78,33.79,33.71,33.74,177000.0
2009-08-27 13:20:00,33.75,33.75,33.68,33.71,134000.0,33.75,33.75,33.68,33.71,134000.0
2009-08-27 13:30:00,33.7,33.92,33.7,33.92,112000.0,33.7,33.92,33.7,33.92,112000.0
2009-08-27 13:40:00,33.92,33.99,33.88,33.92,218000.0,33.92,33.99,33.88,33.92,218000.0
2009-08-27 13:50:00,33.91,34.06,33.91,34.01,248000.0,33.91,34.06,33.91,34.01,248000.0
2009-08-27 14:00:00,34.02,34.1,34.02,34.09,254000.0,34.02,34.1,34.02,34.09,254000.0
2009-08-27 14:10:00,34.08,34.09,33.95,34.04,180000.0,34.08,34.09,33.95,34.04,180000.0
2009-08-27 14:20:00,34.04,34.1,34.02,34.05,141000.0,34.04,34.1,34.02,34.05,141000.0
2009-08-27 14:30:00,34.07,34.16,34.06,34.15,241000.0,34.07,34.16,34.06,34.15,241000.0
2009-08-27 14:40:00,34.15,34.18,34.1,34.1,166000.0,34.15,34.18,34.1,34.1,166000.0
2009-08-27 14:50:00,34.11,34.12,34.03,34.08,184000.0,34.11,34.12,34.03,34.08,184000.0
2009-08-27 15:00:00,34.09,34.1,34.05,34.07,127000.0,34.09,34.1,34.05,34.07,127000.0
2009-08-27 15:10:00,34.06,34.1,34.06,34.08,114000.0,34.06,34.1,34.06,34.08,114000.0
2009-08-27 15:20:00,34.09,34.1,33.96,33.98,352000.0,34.09,34.1,33.96,33.98,352000.0
2009-08-27 15:30:00,34.0,34.02,33.95,34.02,261000.0,34.0,34.02,33.95,34.02,261000.0
2009-08-27 15:40:00,34.02,34.02,33.92,34.02,310000.0,34.02,34.02,33.92,34.02,310000.0
2009-08-27 15:50:00,34.02,34.09,33.95,34.05,527000.0,34.02,34.09,33.95,34.05,527000.0
2009-08-28 09:30:00,34.46,34.66,34.4,34.59,797000.0,34.46,34.66,34.4,34.59,797000.0
2009-08-28 09:40:00,34.56,34.58,34.34,34.36,860000.0,34.56,34.58,34.34,34.36,860000.0
2009-08-28 09:50:00,34.37,34.39,34.12,34.19,690000.0,34.37,34.39,34.12,34.19,690000.0
2009-08-28 10:00:00,34.15,34.4,34.13,34.35,377000.0,34.15,34.4,34.13,34.35,377000.0
2009-08-28 10:10:00,34.34,34.37,34.16,34.2,345000.0,34.34,34.37,34.16,34.2,345000.0
2009-08-28 10:20:00,34.22,34.22,34.03,34.1,539000.0,34.22,34.22,34.03,34.1,539000.0
2009-08-28 10:30:00,34.08,34.24,34.05,34.23,399000.0,34.08,34.24,34.05,34.23,399000.0
2009-08-28 10:40:00,34.23,34.24,34.15,34.24,419000.0,34.23,34.24,34.15,34.24,419000.0
2009-08-28 10:50:00,34.24,34.3,34.2,34.24,425000.0,34.24,34.3,34.2,34.24,425000.0
2009-08-28 11:00:00,34.26,34.29,34.2,34.21,349000.0,34.26,34.29,34.2,34.21,349000.0
2009-08-28 11:10:00,34.2,34.22,34.09,34.18,162000.0,34.2,34.22,34.09,34.18,162000.0
2009-08-28 11:20:00,34.15,34.26,34.15,34.24,112000.0,34.15,34.26,34.15,34.24,112000.0
2009-08-28 11:30:00,34.21,34.24,34.2,34.2,94000.0,34.21,34.24,34.2,34.2,94000.0
2009-08-28 11:40:00,34.2,34.22,34.12,34.15,208000.0,34.2,34.22,34.12,34.15,208000.0
2009-08-28 11:50:00,34.15,34.15,34.0,34.03,331000.0,34.15,34.15,34.0,34.03,331000.0
2009-08-28 12:00:00,34.03,34.13,34.03,34.11,190000.0,34.03,34.13,34.03,34.11,190000.0
2009-08-28 12:10:00,34.11,34.11,33.73,33.73,546000.0,34.11,34.11,33.73,33.73,546000.0
2009-08-28 12:20:00,33.72,33.78,33.67,33.68,174000.0,33.72,33.78,33.67,33.68,174000.0
2009-08-28 12:30:00,33.7,33.76,33.67,33.74,136000.0,33.7,33.76,33.67,33.74,136000.0
2009-08-28 12:40:00,33.76,33.8,33.73,33.8,155000.0,33.76,33.8,33.73,33.8,155000.0
2009-08-28 12:50:00,33.79,33.89,33.76,33.83,257000.0,33.79,33.89,33.76,33.83,257000.0
2009-08-28 13:00:00,33.8,33.98,33.8,33.98,139000.0,33.8,33.98,33.8,33.98,139000.0
2009-08-28 13:10:00,33.98,34.03,33.94,33.94,121000.0,33.98,34.03,33.94,33.94,121000.0
2009-08-28 13:20:00,33.94,34.03,33.94,33.97,128000.0,33.94,34.03,33.94,33.97,128000.0
2009-08-28 13:30:00,33.96,34.06,33.95,34.03,214000.0,33.96,34.06,33.95,34.03,214000.0
2009-08-28 13:40:00,34.02,34.02,33.92,33.95,272000.0,34.02,34.02,33.92,33.95,272000.0
2009-08-28 13:50:00,33.96,34.04,33.94,33.96,89000.0,33.96,34.04,33.94,33.96,89000.0
2009-08-28 14:00:00,33.95,33.95,33.9,33.94,116000.0,33.95,33.95,33.9,33.94,116000.0
2009-08-28 14:10:00,33.95,34.0,33.95,33.97,82000.0,33.95,34.0,33.95,33.97,82000.0
2009-08-28 14:20:00,33.98,33.98,33.92,33.96,81000.0,33.98,33.98,33.92,33.96,81000.0
2009-08-28 14:30:00,33.95,33.98,33.87,33.95,111000.0,33.95,33.98,33.87,33.95,111000.0
2009-08-28 14:40:00,33.96,33.96,33.9,33.96,87000.0,33.96,33.96,33.9,33.96,87000.0
2009-08-28 14:50:00,33.98,33.99,33.87,33.89,122000.0,33.98,33.99,33.87,33.89,122000.0
2009-08-28 15:00:00,33.89,33.97,33.88,33.94,122000.0,33.89,33.97,33.88,33.94,122000.0
2009-08-28 15:10:00,33.94,34.0,33.93,33.97,73000.0,33.94,34.0,33.93,33.97,73000.0
2009-08-28 15:20:00,34.0,34.1,33.98,34.07,292000.0,34.0,34.1,33.98,34.07,292000.0
2009-08-28 15:30:00,34.08,34.14,33.93,33.93,314000.0,34.08,34.14,33.93,33.93,314000.0
2009-08-28 15:40:00,33.95,34.0,33.87,33.97,280000.0,33.95,34.0,33.87,33.97,280000.0
2009-08-28 15:50:00,33.98,33.98,33.89,33.96,446000.0,33.98,33.98,33.89,33.96,446000.0
2009-08-31 09:30:00,33.17,33.27,32.83,33.03,1260000.0,33.17,33.27,32.83,33.03,1260000.0
2009-08-31 09:40:00,33.02,33.2,32.83,32.83,1031000.0,33.02,33.2,32.83,32.83,1031000.0
2009-08-31 09:50:00,32.86,32.89,32.7,32.82,874000.0,32.86,32.89,32.7,32.82,874000.0
2009-08-31 10:00:00,32.82,32.94,32.78,32.9,716000.0,32.82,32.94,32.78,32.9,716000.0
2009-08-31 10:10:00,32.89,32.89,32.77,32.78,372000.0,32.89,32.89,32.77,32.78,372000.0
2009-08-31 10:20:00,32.79,32.83,32.76,32.81,473000.0,32.79,32.83,32.76,32.81,473000.0
2009-08-31 10:30:00,32.79,32.91,32.76,32.91,386000.0,32.79,32.91,32.76,32.91,386000.0
2009-08-31 10:40:00,32.92,33.04,32.88,32.9,374000.0,32.92,33.04,32.88,32.9,374000.0
2009-08-31 10:50:00,32.91,32.99,32.9,32.91,236000.0,32.91,32.99,32.9,32.91,236000.0
2009-08-31 11:00:00,32.91,32.92,32.86,32.9,177000.0,32.91,32.92,32.86,32.9,177000.0
2009-08-31 11:10:00,32.9,32.9,32.85,32.85,275000.0,32.9,32.9,32.85,32.85,275000.0
2009-08-31 11:20:00,32.86,32.89,32.83,32.84,240000.0,32.86,32.89,32.83,32.84,240000.0
2009-08-31 11:30:00,32.84,32.85,32.77,32.82,279000.0,32.84,32.85,32.77,32.82,279000.0
2009-08-31 11:40:00,32.82,32.82,32.67,32.67,511000.0,32.82,32.82,32.67,32.67,511000.0
2009-08-31 11:50:00,32.69,32.7,32.65,32.68,277000.0,32.69,32.7,32.65,32.68,277000.0
2009-08-31 12:00:00,32.67,32.7,32.64,32.65,295000.0,32.67,32.7,32.64,32.65,295000.0
2009-08-31 12:10:00,32.65,32.67,32.64,32.66,183000.0,32.65,32.67,32.64,32.66,183000.0
2009-08-31 12:20:00,32.67,32.76,32.67,32.71,197000.0,32.67,32.76,32.67,32.71,197000.0
2009-08-31 12:30:00,32.69,32.73,32.67,32.7,106000.0,32.69,32.73,32.67,32.7,106000.0
2009-08-31 12:40:00,32.72,32.72,32.68,32.69,108000.0,32.72,32.72,32.68,32.69,108000.0
2009-08-31 12:50:00,32.69,32.7,32.66,32.68,111000.0,32.69,32.7,32.66,32.68,111000.0
2009-08-31 13:00:00,32.68,32.73,32.66,32.7,143000.0,32.68,32.73,32.66,32.7,143000.0
2009-08-31 13:10:00,32.71,32.79,32.7,32.75,131000.0,32.71,32.79,32.7,32.75,131000.0
2009-08-31 13:20:00,32.74,32.77,32.71,32.73,86000.0,32.74,32.77,32.71,32.73,86000.0
2009-08-31 13:30:00,32.73,32.85,32.73,32.84,137000.0,32.73,32.85,32.73,32.84,137000.0
2009-08-31 13:40:00,32.83,32.85,32.79,32.83,152000.0,32.83,32.85,32.79,32.83,152000.0
2009-08-31 13:50:00,32.81,32.83,32.78,32.8,191000.0,32.81,32.83,32.78,32.8,191000.0
2009-08-31 14:00:00,32.8,32.81,32.74,32.79,123000.0,32.8,32.81,32.74,32.79,123000.0
2009-08-31 14:10:00,32.79,32.8,32.76,32.78,127000.0,32.79,32.8,32.76,32.78,127000.0
2009-08-31 14:20:00,32.77,32.77,32.74,32.75,107000.0,32.77,32.77,32.74,32.75,107000.0
2009-08-31 14:30:00,32.75,32.79,32.74,32.79,103000.0,32.75,32.79,32.74,32.79,103000.0
2009-08-31 14:40:00,32.77,32.8,32.75,32.79,101000.0,32.77,32.8,32.75,32.79,101000.0
2009-08-31 14:50:00,32.79,32.83,32.79,32.81,233000.0,32.79,32.83,32.79,32.81,233000.0
2009-08-31 15:00:00,32.8,32.87,32.78,32.85,259000.0,32.8,32.87,32.78,32.85,259000.0
2009-08-31 15:10:00,32.85,32.93,32.82,32.91,312000.0,32.85,32.93,32.82,32.91,312000.0
2009-08-31 15:20:00,32.89,32.93,32.86,32.88,301000.0,32.89,32.93,32.86,32.88,301000.0
2009-08-31 15:30:00,32.88,32.92,32.88,32.9,348000.0,32.88,32.92,32.88,32.9,348000.0
2009-08-31 15:40:00,32.89,32.95,32.88,32.92,520000.0,32.89,32.95,32.88,32.92,520000.0
2009-08-31 15:50:00,32.93,33.0,32.92,33.0,863000.0,32.93,33.0,32.92,33.0,863000.0
2009-09-01 09:30:00,32.79,33.7,32.77,33.55,1096000.0,32.79,33.7,32.77,33.55,1096000.0
2009-09-01 09:40:00,33.56,33.85,33.53,33.58,1257000.0,33.56,33.85,33.53,33.58,1257000.0
2009-09-01 09:50:00,33.58,33.79,33.55,33.71,523000.0,33.58,33.79,33.55,33.71,523000.0
2009-09-01 10:00:00,33.73,33.87,33.7,33.77,529000.0,33.73,33.87,33.7,33.77,529000.0
2009-09-01 10:10:00,33.77,33.77,33.56,33.57,569000.0,33.77,33.77,33.56,33.57,569000.0
2009-09-01 10:20:00,33.56,33.68,33.45,33.64,332000.0,33.56,33.68,33.45,33.64,332000.0
2009-09-01 10:30:00,33.6,33.72,33.56,33.68,251000.0,33.6,33.72,33.56,33.68,251000.0
2009-09-01 10:40:00,33.68,33.69,33.46,33.49,571000.0,33.68,33.69,33.46,33.49,571000.0
2009-09-01 10:50:00,33.48,33.48,33.19,33.19,679000.0,33.48,33.48,33.19,33.19,679000.0
2009-09-01 11:00:00,33.18,33.21,33.1,33.1,407000.0,33.18,33.21,33.1,33.1,407000.0
2009-09-01 11:10:00,33.12,33.15,32.89,33.0,841000.0,33.12,33.15,32.89,33.0,841000.0
2009-09-01 11:20:00,32.98,33.0,32.55,32.59,1061000.0,32.98,33.0,32.55,32.59,1061000.0
2009-09-01 11:30:00,32.58,33.72,32.19,32.37,1624000.0,32.58,33.72,32.19,32.37,1624000.0
2009-09-01 11:40:00,32.35,32.55,32.33,32.42,543000.0,32.35,32.55,32.33,32.42,543000.0
2009-09-01 11:50:00,32.44,32.59,32.42,32.46,249000.0,32.44,32.59,32.42,32.46,249000.0
2009-09-01 12:00:00,32.44,32.45,32.33,32.45,257000.0,32.44,32.45,32.33,32.45,257000.0
2009-09-01 12:10:00,32.45,32.48,32.3,32.37,292000.0,32.45,32.48,32.3,32.37,292000.0
2009-09-01 12:20:00,32.38,32.39,32.2,32.21,406000.0,32.38,32.39,32.2,32.21,406000.0
2009-09-01 12:30:00,32.23,32.36,32.16,32.35,312000.0,32.23,32.36,32.16,32.35,312000.0
2009-09-01 12:40:00,32.33,32.35,32.23,32.32,324000.0,32.33,32.35,32.23,32.32,324000.0
2009-09-01 12:50:00,32.33,32.33,32.17,32.18,337000.0,32.33,32.33,32.17,32.18,337000.0
2009-09-01 13:00:00,32.18,32.23,31.8,31.8,1147000.0,32.18,32.23,31.8,31.8,1147000.0
2009-09-01 13:10:00,31.8,31.97,31.65,31.95,975000.0,31.8,31.97,31.65,31.95,975000.0
2009-09-01 13:20:00,31.95,32.27,31.94,32.11,1057000.0,31.95,32.27,31.94,32.11,1057000.0
2009-09-01 13:30:00,32.11,32.19,32.06,32.12,281000.0,32.11,32.19,32.06,32.12,281000.0
2009-09-01 13:40:00,32.13,32.33,32.13,32.29,469000.0,32.13,32.33,32.13,32.29,469000.0
2009-09-01 13:50:00,32.28,32.3,32.22,32.29,397000.0,32.28,32.3,32.22,32.29,397000.0
2009-09-01 14:00:00,32.29,32.31,32.18,32.28,863000.0,32.29,32.31,32.18,32.28,863000.0
2009-09-01 14:10:00,32.26,32.3,32.2,32.26,846000.0,32.26,32.3,32.2,32.26,846000.0
2009-09-01 14:20:00,32.26,32.27,32.19,32.21,571000.0,32.26,32.27,32.19,32.21,571000.0
2009-09-01 14:30:00,32.21,32.27,32.16,32.25,188000.0,32.21,32.27,32.16,32.25,188000.0
2009-09-01 14:40:00,32.25,32.26,32.13,32.15,291000.0,32.25,32.26,32.13,32.15,291000.0
2009-09-01 14:50:00,32.15,32.21,32.13,32.17,294000.0,32.15,32.21,32.13,32.17,294000.0
2009-09-01 15:00:00,32.18,32.24,32.13,32.19,271000.0,32.18,32.24,32.13,32.19,271000.0
2009-09-01 15:10:00,32.18,32.25,32.16,32.2,267000.0,32.18,32.25,32.16,32.2,267000.0
2009-09-01 15:20:00,32.2,32.2,32.1,32.11,317000.0,32.2,32.2,32.1,32.11,317000.0
2009-09-01 15:30:00,32.11,32.14,32.04,32.09,409000.0,32.11,32.14,32.04,32.09,409000.0
2009-09-01 15:40:00,32.08,32.09,31.84,31.85,875000.0,32.08,32.09,31.84,31.85,875000.0
2009-09-01 15:50:00,31.85,31.99,31.8,31.85,1637000.0,31.85,31.99,31.8,31.85,1637000.0
2009-09-02 09:30:00,31.7,32.34,31.65,32.1,1239000.0,31.7,32.34,31.65,32.1,1239000.0
2009-09-02 09:40:00,32.07,32.6,32.07,32.4,1411000.0,32.07,32.6,32.07,32.4,1411000.0
2009-09-02 09:50:00,32.42,32.78,32.33,32.35,1491000.0,32.42,32.78,32.33,32.35,1491000.0
2009-09-02 10:00:00,32.35,32.4,32.05,32.29,894000.0,32.35,32.4,32.05,32.29,894000.0
2009-09-02 10:10:00,32.32,32.41,32.25,32.32,283000.0,32.32,32.41,32.25,32.32,283000.0
2009-09-02 10:20:00,32.33,32.38,32.11,32.12,610000.0,32.33,32.38,32.11,32.12,610000.0
2009-09-02 10:30:00,32.12,32.16,31.96,32.06,916000.0,32.12,32.16,31.96,32.06,916000.0
2009-09-02 10:40:00,32.08,32.37,32.08,32.36,592000.0,32.08,32.37,32.08,32.36,592000.0
2009-09-02 10:50:00,32.33,32.47,32.3,32.41,538000.0,32.33,32.47,32.3,32.41,538000.0
2009-09-02 11:00:00,32.43,32.47,32.38,32.44,561000.0,32.43,32.47,32.38,32.44,561000.0
2009-09-02 11:10:00,32.44,32.57,32.42,32.56,275000.0,32.44,32.57,32.42,32.56,275000.0
2009-09-02 11:20:00,32.54,32.6,32.51,32.55,217000.0,32.54,32.6,32.51,32.55,217000.0
2009-09-02 11:30:00,32.54,32.54,32.38,32.46,346000.0,32.54,32.54,32.38,32.46,346000.0
2009-09-02 11:40:00,32.45,32.5,32.43,32.48,179000.0,32.45,32.5,32.43,32.48,179000.0
2009-09-02 11:50:00,32.48,32.49,32.4,32.41,151000.0,32.48,32.49,32.4,32.41,151000.0
2009-09-02 12:00:00,32.44,32.46,32.32,32.35,513000.0,32.44,32.46,32.32,32.35,513000.0
2009-09-02 12:10:00,32.36,32.43,32.33,32.39,347000.0,32.36,32.43,32.33,32.39,347000.0
2009-09-02 12:20:00,32.39,32.57,32.39,32.53,333000.0,32.39,32.57,32.39,32.53,333000.0
2009-09-02 12:30:00,32.5,32.53,32.45,32.53,192000.0,32.5,32.53,32.45,32.53,192000.0
2009-09-02 12:40:00,32.53,32.65,32.53,32.65,292000.0,32.53,32.65,32.53,32.65,292000.0
2009-09-02 12:50:00,32.64,32.75,32.64,32.73,581000.0,32.64,32.75,32.64,32.73,581000.0
2009-09-02 13:00:00,32.73,32.78,32.57,32.63,487000.0,32.73,32.78,32.57,32.63,487000.0
2009-09-02 13:10:00,32.62,32.66,32.58,32.65,876000.0,32.62,32.66,32.58,32.65,876000.0
2009-09-02 13:20:00,32.65,32.7,32.61,32.68,508000.0,32.65,32.7,32.61,32.68,508000.0
2009-09-02 13:30:00,32.68,32.7,32.58,32.61,282000.0,32.68,32.7,32.58,32.61,282000.0
2009-09-02 13:40:00,32.62,32.66,32.59,32.66,513000.0,32.62,32.66,32.59,32.66,513000.0
2009-09-02 13:50:00,32.65,32.68,32.61,32.61,423000.0,32.65,32.68,32.61,32.61,423000.0
2009-09-02 14:00:00,32.62,32.66,32.57,32.59,186000.0,32.62,32.66,32.57,32.59,186000.0
2009-09-02 14:10:00,32.59,32.64,32.58,32.61,196000.0,32.59,32.64,32.58,32.61,196000.0
2009-09-02 14:20:00,32.61,32.68,32.61,32.68,146000.0,32.61,32.68,32.61,32.68,146000.0
2009-09-02 14:30:00,32.67,32.77,32.65,32.74,329000.0,32.67,32.77,32.65,32.74,329000.0
2009-09-02 14:40:00,32.73,32.77,32.66,32.66,141000.0,32.73,32.77,32.66,32.66,141000.0
2009-09-02 14:50:00,32.67,32.72,32.62,32.64,196000.0,32.67,32.72,32.62,32.64,196000.0
2009-09-02 15:00:00,32.67,32.67,32.55,32.57,276000.0,32.67,32.67,32.55,32.57,276000.0
2009-09-02 15:10:00,32.58,32.68,32.57,32.68,233000.0,32.58,32.68,32.57,32.68,233000.0
2009-09-02 15:20:00,32.68,32.68,32.58,32.6,133000.0,32.68,32.68,32.58,32.6,133000.0
2009-09-02 15:30:00,32.6,32.62,32.57,32.6,194000.0,32.6,32.62,32.57,32.6,194000.0
2009-09-02 15:40:00,32.6,32.65,32.46,32.47,681000.0,32.6,32.65,32.46,32.47,681000.0
2009-09-02 15:50:00,32.47,32.54,32.38,32.49,650000.0,32.47,32.54,32.38,32.49,650000.0
2009-09-03 09:30:00,33.12,33.12,32.81,32.88,980000.0,33.12,33.12,32.81,32.88,980000.0
2009-09-03 09:40:00,32.9,32.97,32.66,32.8,966000.0,32.9,32.97,32.66,32.8,966000.0
2009-09-03 09:50:00,32.78,32.94,32.7,32.84,861000.0,32.78,32.94,32.7,32.84,861000.0
2009-09-03 10:00:00,32.84,32.86,32.55,32.66,669000.0,32.84,32.86,32.55,32.66,669000.0
2009-09-03 10:10:00,32.64,32.76,32.6,32.62,335000.0,32.64,32.76,32.6,32.62,335000.0
2009-09-03 10:20:00,32.63,32.69,32.5,32.66,308000.0,32.63,32.69,32.5,32.66,308000.0
2009-09-03 10:30:00,32.65,32.72,32.58,32.69,272000.0,32.65,32.72,32.58,32.69,272000.0
2009-09-03 10:40:00,32.69,32.77,32.67,32.67,366000.0,32.69,32.77,32.67,32.67,366000.0
2009-09-03 10:50:00,32.64,32.68,32.6,32.63,133000.0,32.64,32.68,32.6,32.63,133000.0
2009-09-03 11:00:00,32.63,32.76,32.63,32.73,280000.0,32.63,32.76,32.63,32.73,280000.0
2009-09-03 11:10:00,32.73,32.79,32.68,32.69,215000.0,32.73,32.79,32.68,32.69,215000.0
2009-09-03 11:20:00,32.68,32.73,32.67,32.73,112000.0,32.68,32.73,32.67,32.73,112000.0
2009-09-03 11:30:00,32.71,32.81,32.71,32.76,118000.0,32.71,32.81,32.71,32.76,118000.0
2009-09-03 11:40:00,32.78,32.83,32.76,32.8,171000.0,32.78,32.83,32.76,32.8,171000.0
2009-09-03 11:50:00,32.8,32.83,32.76,32.81,76000.0,32.8,32.83,32.76,32.81,76000.0
2009-09-03 12:00:00,32.83,32.88,32.8,32.87,142000.0,32.83,32.88,32.8,32.87,142000.0
2009-09-03 12:10:00,32.85,32.87,32.83,32.85,69000.0,32.85,32.87,32.83,32.85,69000.0
2009-09-03 12:20:00,32.86,32.87,32.84,32.86,69000.0,32.86,32.87,32.84,32.86,69000.0
2009-09-03 12:30:00,32.86,32.86,32.76,32.77,100000.0,32.86,32.86,32.76,32.77,100000.0
2009-09-03 12:40:00,32.78,32.82,32.78,32.82,72000.0,32.78,32.82,32.78,32.82,72000.0
2009-09-03 12:50:00,32.8,32.83,32.79,32.83,65000.0,32.8,32.83,32.79,32.83,65000.0
2009-09-03 13:00:00,32.82,32.88,32.81,32.87,90000.0,32.82,32.88,32.81,32.87,90000.0
2009-09-03 13:10:00,32.87,32.89,32.87,32.88,44000.0,32.87,32.89,32.87,32.88,44000.0
2009-09-03 13:20:00,32.89,32.95,32.89,32.93,170000.0,32.89,32.95,32.89,32.93,170000.0
2009-09-03 13:30:00,32.93,32.96,32.87,32.91,83000.0,32.93,32.96,32.87,32.91,83000.0
2009-09-03 13:40:00,32.91,32.96,32.87,32.96,87000.0,32.91,32.96,32.87,32.96,87000.0
2009-09-03 13:50:00,32.94,32.94,32.85,32.88,107000.0,32.94,32.94,32.85,32.88,107000.0
2009-09-03 14:00:00,32.86,32.94,32.86,32.87,31000.0,32.86,32.94,32.86,32.87,31000.0
2009-09-03 14:10:00,32.87,32.88,32.81,32.82,93000.0,32.87,32.88,32.81,32.82,93000.0
2009-09-03 14:20:00,32.82,32.82,32.75,32.79,141000.0,32.82,32.82,32.75,32.79,141000.0
2009-09-03 14:30:00,32.78,32.8,32.75,32.77,59000.0,32.78,32.8,32.75,32.77,59000.0
2009-09-03 14:40:00,32.77,32.78,32.71,32.74,178000.0,32.77,32.78,32.71,32.74,178000.0
2009-09-03 14:50:00,32.73,32.84,32.72,32.82,136000.0,32.73,32.84,32.72,32.82,136000.0
2009-09-03 15:00:00,32.82,32.85,32.8,32.83,92000.0,32.82,32.85,32.8,32.83,92000.0
2009-09-03 15:10:00,32.82,32.84,32.76,32.8,62000.0,32.82,32.84,32.76,32.8,62000.0
2009-09-03 15:20:00,32.82,32.84,32.81,32.83,81000.0,32.82,32.84,32.81,32.83,81000.0
2009-09-03 15:30:00,32.83,32.89,32.81,32.87,267000.0,32.83,32.89,32.81,32.87,267000.0
2009-09-03 15:40:00,32.88,32.92,32.83,32.92,284000.0,32.88,32.92,32.83,32.92,284000.0
2009-09-03 15:50:00,32.93,33.02,32.9,33.01,840000.0,32.93,33.02,32.9,33.01,840000.0
2009-09-04 09:30:00,32.95,33.21,32.77,32.79,921000.0,32.95,33.21,32.77,32.79,921000.0
2009-09-04 09:40:00,32.86,32.99,32.73,32.76,616000.0,32.86,32.99,32.73,32.76,616000.0
2009-09-04 09:50:00,32.73,32.83,32.66,32.67,446000.0,32.73,32.83,32.66,32.67,446000.0
2009-09-04 10:00:00,32.66,32.89,32.66,32.84,326000.0,32.66,32.89,32.66,32.84,326000.0
2009-09-04 10:10:00,32.85,32.91,32.78,32.78,120000.0,32.85,32.91,32.78,32.78,120000.0
2009-09-04 10:20:00,32.79,32.89,32.79,32.86,125000.0,32.79,32.89,32.79,32.86,125000.0
2009-09-04 10:30:00,32.85,33.19,32.85,33.16,693000.0,32.85,33.19,32.85,33.16,693000.0
2009-09-04 10:40:00,33.16,33.32,33.14,33.3,755000.0,33.16,33.32,33.14,33.3,755000.0
2009-09-04 10:50:00,33.3,33.44,33.28,33.41,466000.0,33.3,33.44,33.28,33.41,466000.0
2009-09-04 11:00:00,33.43,33.44,33.31,33.41,475000.0,33.43,33.44,33.31,33.41,475000.0
2009-09-04 11:10:00,33.41,33.49,33.41,33.46,276000.0,33.41,33.49,33.41,33.46,276000.0
2009-09-04 11:20:00,33.46,33.52,33.45,33.5,868000.0,33.46,33.52,33.45,33.5,868000.0
2009-09-04 11:30:00,33.5,33.8,33.48,33.73,800000.0,33.5,33.8,33.48,33.73,800000.0
2009-09-04 11:40:00,33.73,33.89,33.72,33.87,714000.0,33.73,33.89,33.72,33.87,714000.0
2009-09-04 11:50:00,33.87,34.04,33.82,34.04,707000.0,33.87,34.04,33.82,34.04,707000.0
2009-09-04 12:00:00,34.04,34.39,34.03,34.35,1262000.0,34.04,34.39,34.03,34.35,1262000.0
2009-09-04 12:10:00,34.33,34.4,34.28,34.28,860000.0,34.33,34.4,34.28,34.28,860000.0
2009-09-04 12:20:00,34.29,34.42,34.28,34.31,657000.0,34.29,34.42,34.28,34.31,657000.0
2009-09-04 12:30:00,34.32,34.38,34.2,34.23,641000.0,34.32,34.38,34.2,34.23,641000.0
2009-09-04 12:40:00,34.23,34.23,34.06,34.16,714000.0,34.23,34.23,34.06,34.16,714000.0
2009-09-04 12:50:00,34.18,34.28,34.11,34.27,327000.0,34.18,34.28,34.11,34.27,327000.0
2009-09-04 13:00:00,34.28,34.32,34.23,34.26,515000.0,34.28,34.32,34.23,34.26,515000.0
2009-09-04 13:10:00,34.26,34.44,34.26,34.42,686000.0,34.26,34.44,34.26,34.42,686000.0
2009-09-04 13:20:00,34.44,34.49,34.36,34.38,461000.0,34.44,34.49,34.36,34.38,461000.0
2009-09-04 13:30:00,34.37,34.41,34.33,34.33,184000.0,34.37,34.41,34.33,34.33,184000.0
2009-09-04 13:40:00,34.31,34.32,34.25,34.25,416000.0,34.31,34.32,34.25,34.25,416000.0
2009-09-04 13:50:00,34.25,34.29,34.25,34.25,185000.0,34.25,34.29,34.25,34.25,185000.0
2009-09-04 14:00:00,34.25,34.45,34.23,34.29,345000.0,34.25,34.45,34.23,34.29,345000.0
2009-09-04 14:10:00,34.29,34.32,34.27,34.27,370000.0,34.29,34.32,34.27,34.27,370000.0
2009-09-04 14:20:00,34.27,34.31,34.2,34.2,152000.0,34.27,34.31,34.2,34.2,152000.0
2009-09-04 14:30:00,34.2,34.22,34.14,34.17,229000.0,34.2,34.22,34.14,34.17,229000.0
2009-09-04 14:40:00,34.19,34.27,34.17,34.27,157000.0,34.19,34.27,34.17,34.27,157000.0
2009-09-04 14:50:00,34.25,34.3,34.24,34.29,118000.0,34.25,34.3,34.24,34.29,118000.0
2009-09-04 15:00:00,34.29,34.29,34.19,34.19,168000.0,34.29,34.29,34.19,34.19,168000.0
2009-09-04 15:10:00,34.19,34.19,34.11,34.16,310000.0,34.19,34.19,34.11,34.16,310000.0
2009-09-04 15:20:00,34.16,34.21,34.12,34.12,245000.0,34.16,34.21,34.12,34.12,245000.0
2009-09-04 15:30:00,34.12,34.15,34.01,34.13,508000.0,34.12,34.15,34.01,34.13,508000.0
2009-09-04 15:40:00,34.16,34.28,34.12,34.24,943000.0,34.16,34.28,34.12,34.24,943000.0
2009-09-04 15:50:00,34.24,34.41,34.24,34.34,1329000.0,34.24,34.41,34.24,34.34,1329000.0
2009-09-08 09:30:00,35.01,35.69,35.0,35.69,3666000.0,35.01,35.69,35.0,35.69,3666000.0
2009-09-08 09:40:00,35.67,35.92,35.64,35.65,2541000.0,35.67,35.92,35.64,35.65,2541000.0
2009-09-08 09:50:00,35.65,35.77,35.58,35.63,1071000.0,35.65,35.77,35.58,35.63,1071000.0
2009-09-08 10:00:00,35.63,35.75,35.58,35.66,841000.0,35.63,35.75,35.58,35.66,841000.0
2009-09-08 10:10:00,35.68,35.76,35.66,35.68,541000.0,35.68,35.76,35.66,35.68,541000.0
2009-09-08 10:20:00,35.66,35.79,35.62,35.67,534000.0,35.66,35.79,35.62,35.67,534000.0
2009-09-08 10:30:00,35.67,35.76,35.67,35.73,543000.0,35.67,35.76,35.67,35.73,543000.0
2009-09-08 10:40:00,35.73,35.77,35.69,35.77,324000.0,35.73,35.77,35.69,35.77,324000.0
2009-09-08 10:50:00,35.76,35.77,35.73,35.74,313000.0,35.76,35.77,35.73,35.74,313000.0
2009-09-08 11:00:00,35.76,35.76,35.5,35.53,590000.0,35.76,35.76,35.5,35.53,590000.0
2009-09-08 11:10:00,35.53,35.59,35.45,35.49,398000.0,35.53,35.59,35.45,35.49,398000.0
2009-09-08 11:20:00,35.48,35.66,35.45,35.6,506000.0,35.48,35.66,35.45,35.6,506000.0
2009-09-08 11:30:00,35.62,35.7,35.61,35.63,343000.0,35.62,35.7,35.61,35.63,343000.0
2009-09-08 11:40:00,35.61,35.61,35.45,35.49,323000.0,35.61,35.61,35.45,35.49,323000.0
2009-09-08 11:50:00,35.5,35.5,35.17,35.25,1245000.0,35.5,35.5,35.17,35.25,1245000.0
2009-09-08 12:00:00,35.27,35.3,35.15,35.18,466000.0,35.27,35.3,35.15,35.18,466000.0
2009-09-08 12:10:00,35.16,35.27,35.12,35.24,498000.0,35.16,35.27,35.12,35.24,498000.0
2009-09-08 12:20:00,35.26,35.26,35.17,35.23,233000.0,35.26,35.26,35.17,35.23,233000.0
2009-09-08 12:30:00,35.23,35.25,35.22,35.25,89000.0,35.23,35.25,35.22,35.25,89000.0
2009-09-08 12:40:00,35.25,35.35,35.25,35.27,339000.0,35.25,35.35,35.25,35.27,339000.0
2009-09-08 12:50:00,35.27,35.35,35.26,35.32,124000.0,35.27,35.35,35.26,35.32,124000.0
2009-09-08 13:00:00,35.33,35.36,35.31,35.35,234000.0,35.33,35.36,35.31,35.35,234000.0
2009-09-08 13:10:00,35.34,35.35,35.26,35.34,318000.0,35.34,35.35,35.26,35.34,318000.0
2009-09-08 13:20:00,35.34,35.34,35.29,35.33,137000.0,35.34,35.34,35.29,35.33,137000.0
2009-09-08 13:30:00,35.32,35.34,35.27,35.3,213000.0,35.32,35.34,35.27,35.3,213000.0
2009-09-08 13:40:00,35.3,35.38,35.26,35.29,287000.0,35.3,35.38,35.26,35.29,287000.0
2009-09-08 13:50:00,35.29,35.64,35.27,35.64,891000.0,35.29,35.64,35.27,35.64,891000.0
2009-09-08 14:00:00,35.63,35.7,35.58,35.69,678000.0,35.63,35.7,35.58,35.69,678000.0
2009-09-08 14:10:00,35.69,35.79,35.65,35.74,491000.0,35.69,35.79,35.65,35.74,491000.0
2009-09-08 14:20:00,35.74,35.75,35.64,35.66,316000.0,35.74,35.75,35.64,35.66,316000.0
2009-09-08 14:30:00,35.66,35.75,35.65,35.75,344000.0,35.66,35.75,35.65,35.75,344000.0
2009-09-08 14:40:00,35.75,35.75,35.67,35.73,215000.0,35.75,35.75,35.67,35.73,215000.0
2009-09-08 14:50:00,35.75,35.8,35.73,35.76,484000.0,35.75,35.8,35.73,35.76,484000.0
2009-09-08 15:00:00,35.76,35.76,35.63,35.63,295000.0,35.76,35.76,35.63,35.63,295000.0
2009-09-08 15:10:00,35.63,35.72,35.63,35.65,217000.0,35.63,35.72,35.63,35.65,217000.0
2009-09-08 15:20:00,35.67,35.75,35.64,35.73,581000.0,35.67,35.75,35.64,35.73,581000.0
2009-09-08 15:30:00,35.73,35.76,35.7,35.73,407000.0,35.73,35.76,35.7,35.73,407000.0
2009-09-08 15:40:00,35.74,35.75,35.63,35.68,591000.0,35.74,35.75,35.63,35.68,591000.0
2009-09-08 15:50:00,35.68,35.73,35.68,35.72,898000.0,35.68,35.73,35.68,35.72,898000.0
2009-09-09 09:30:00,35.78,36.0,35.6,35.96,1091000.0,35.78,36.0,35.6,35.96,1091000.0
2009-09-09 09:40:00,35.92,36.21,35.73,36.18,1296000.0,35.92,36.21,35.73,36.18,1296000.0
2009-09-09 09:50:00,36.16,36.44,36.11,36.18,1006000.0,36.16,36.44,36.11,36.18,1006000.0
2009-09-09 10:00:00,36.18,36.39,36.1,36.34,779000.0,36.18,36.39,36.1,36.34,779000.0
2009-09-09 10:10:00,36.35,36.37,36.25,36.35,395000.0,36.35,36.37,36.25,36.35,395000.0
2009-09-09 10:20:00,36.35,36.36,36.13,36.16,544000.0,36.35,36.36,36.13,36.16,544000.0
2009-09-09 10:30:00,36.14,36.28,36.14,36.26,342000.0,36.14,36.28,36.14,36.26,342000.0
2009-09-09 10:40:00,36.25,36.39,36.25,36.31,525000.0,36.25,36.39,36.25,36.31,525000.0
2009-09-09 10:50:00,36.3,36.43,36.3,36.33,654000.0,36.3,36.43,36.3,36.33,654000.0
2009-09-09 11:00:00,36.35,36.38,36.16,36.22,435000.0,36.35,36.38,36.16,36.22,435000.0
2009-09-09 11:10:00,36.22,36.24,36.18,36.19,346000.0,36.22,36.24,36.18,36.19,346000.0
2009-09-09 11:20:00,36.2,36.3,36.18,36.27,353000.0,36.2,36.3,36.18,36.27,353000.0
2009-09-09 11:30:00,36.28,36.36,36.23,36.34,470000.0,36.28,36.36,36.23,36.34,470000.0
2009-09-09 11:40:00,36.34,36.39,36.27,36.37,497000.0,36.34,36.39,36.27,36.37,497000.0
2009-09-09 11:50:00,36.38,36.43,36.32,36.32,548000.0,36.38,36.43,36.32,36.32,548000.0
2009-09-09 12:00:00,36.34,36.4,36.32,36.37,337000.0,36.34,36.4,36.32,36.37,337000.0
2009-09-09 12:10:00,36.38,36.4,36.26,36.33,573000.0,36.38,36.4,36.26,36.33,573000.0
2009-09-09 12:20:00,36.34,36.35,36.29,36.31,403000.0,36.34,36.35,36.29,36.31,403000.0
2009-09-09 12:30:00,36.32,36.33,36.26,36.31,282000.0,36.32,36.33,36.26,36.31,282000.0
2009-09-09 12:40:00,36.31,36.38,36.3,36.37,207000.0,36.31,36.38,36.3,36.37,207000.0
2009-09-09 12:50:00,36.37,36.43,36.35,36.39,345000.0,36.37,36.43,36.35,36.39,345000.0
2009-09-09 13:00:00,36.39,36.39,36.29,36.34,282000.0,36.39,36.39,36.29,36.34,282000.0
2009-09-09 13:10:00,36.33,36.4,36.33,36.35,205000.0,36.33,36.4,36.33,36.35,205000.0
2009-09-09 13:20:00,36.34,36.41,36.26,36.28,383000.0,36.34,36.41,36.26,36.28,383000.0
2009-09-09 13:30:00,36.28,36.36,36.26,36.35,195000.0,36.28,36.36,36.26,36.35,195000.0
2009-09-09 13:40:00,36.35,36.38,36.3,36.31,179000.0,36.35,36.38,36.3,36.31,179000.0
2009-09-09 13:50:00,36.3,36.31,36.26,36.28,245000.0,36.3,36.31,36.26,36.28,245000.0
2009-09-09 14:00:00,36.29,36.32,36.13,36.17,534000.0,36.29,36.32,36.13,36.17,534000.0
2009-09-09 14:10:00,36.18,36.2,35.93,36.01,1063000.0,36.18,36.2,35.93,36.01,1063000.0
2009-09-09 14:20:00,36.01,36.1,35.92,36.0,444000.0,36.01,36.1,35.92,36.0,444000.0
2009-09-09 14:30:00,36.02,36.13,36.02,36.05,376000.0,36.02,36.13,36.02,36.05,376000.0
2009-09-09 14:40:00,36.05,36.11,35.95,36.1,463000.0,36.05,36.11,35.95,36.1,463000.0
2009-09-09 14:50:00,36.1,36.15,36.05,36.1,328000.0,36.1,36.15,36.05,36.1,328000.0
2009-09-09 15:00:00,36.12,36.22,36.12,36.2,395000.0,36.12,36.22,36.12,36.2,395000.0
2009-09-09 15:10:00,36.21,36.29,36.2,36.22,304000.0,36.21,36.29,36.2,36.22,304000.0
2009-09-09 15:20:00,36.23,36.27,36.18,36.2,476000.0,36.23,36.27,36.18,36.2,476000.0
2009-09-09 15:30:00,36.2,36.32,36.2,36.26,498000.0,36.2,36.32,36.2,36.26,498000.0
2009-09-09 15:40:00,36.27,36.39,36.19,36.38,752000.0,36.27,36.39,36.19,36.38,752000.0
2009-09-09 15:50:00,36.38,36.39,36.26,36.36,1068000.0,36.38,36.39,36.26,36.36,1068000.0
2009-09-10 09:30:00,36.51,37.0,36.33,36.76,1953000.0,36.51,37.0,36.33,36.76,1953000.0
2009-09-10 09:40:00,36.73,36.89,36.51,36.63,984000.0,36.73,36.89,36.51,36.63,984000.0
2009-09-10 09:50:00,36.63,36.79,36.53,36.67,825000.0,36.63,36.79,36.53,36.67,825000.0
2009-09-10 10:00:00,36.68,36.85,36.66,36.78,509000.0,36.68,36.85,36.66,36.78,509000.0
2009-09-10 10:10:00,36.78,36.83,36.52,36.55,476000.0,36.78,36.83,36.52,36.55,476000.0
2009-09-10 10:20:00,36.55,36.61,36.4,36.56,704000.0,36.55,36.61,36.4,36.56,704000.0
2009-09-10 10:30:00,36.57,36.73,36.53,36.72,580000.0,36.57,36.73,36.53,36.72,580000.0
2009-09-10 10:40:00,36.72,36.75,36.6,36.64,502000.0,36.72,36.75,36.6,36.64,502000.0
2009-09-10 10:50:00,36.61,36.78,36.61,36.77,287000.0,36.61,36.78,36.61,36.77,287000.0
2009-09-10 11:00:00,36.78,36.89,36.74,36.83,420000.0,36.78,36.89,36.74,36.83,420000.0
2009-09-10 11:10:00,36.83,36.86,36.77,36.85,430000.0,36.83,36.86,36.77,36.85,430000.0
2009-09-10 11:20:00,36.83,36.86,36.74,36.82,397000.0,36.83,36.86,36.74,36.82,397000.0
2009-09-10 11:30:00,36.82,36.96,36.8,36.94,577000.0,36.82,36.96,36.8,36.94,577000.0
2009-09-10 11:40:00,36.94,36.95,36.85,36.95,237000.0,36.94,36.95,36.85,36.95,237000.0
2009-09-10 11:50:00,36.94,36.96,36.87,36.93,310000.0,36.94,36.96,36.87,36.93,310000.0
2009-09-10 12:00:00,36.93,36.98,36.91,36.96,221000.0,36.93,36.98,36.91,36.96,221000.0
2009-09-10 12:10:00,36.95,36.99,36.91,36.94,235000.0,36.95,36.99,36.91,36.94,235000.0
2009-09-10 12:20:00,36.95,36.99,36.9,36.96,302000.0,36.95,36.99,36.9,36.96,302000.0
2009-09-10 12:30:00,36.98,37.2,36.97,37.2,1077000.0,36.98,37.2,36.97,37.2,1077000.0
2009-09-10 12:40:00,37.2,37.2,37.02,37.07,849000.0,37.2,37.2,37.02,37.07,849000.0
2009-09-10 12:50:00,37.06,37.13,37.06,37.06,243000.0,37.06,37.13,37.06,37.06,243000.0
2009-09-10 13:00:00,37.07,37.14,37.03,37.07,426000.0,37.07,37.14,37.03,37.07,426000.0
2009-09-10 13:10:00,37.07,37.1,36.97,36.99,366000.0,37.07,37.1,36.97,36.99,366000.0
2009-09-10 13:20:00,37.0,37.03,36.96,37.02,151000.0,37.0,37.03,36.96,37.02,151000.0
2009-09-10 13:30:00,37.02,37.04,36.95,36.97,330000.0,37.02,37.04,36.95,36.97,330000.0
2009-09-10 13:40:00,36.98,37.1,36.95,37.08,354000.0,36.98,37.1,36.95,37.08,354000.0
2009-09-10 13:50:00,37.09,37.13,37.06,37.11,304000.0,37.09,37.13,37.06,37.11,304000.0
2009-09-10 14:00:00,37.12,37.19,37.1,37.13,735000.0,37.12,37.19,37.1,37.13,735000.0
2009-09-10 14:10:00,37.15,37.16,37.05,37.09,324000.0,37.15,37.16,37.05,37.09,324000.0
2009-09-10 14:20:00,37.09,37.19,37.07,37.14,266000.0,37.09,37.19,37.07,37.14,266000.0
2009-09-10 14:30:00,37.16,37.18,37.13,37.17,145000.0,37.16,37.18,37.13,37.17,145000.0
2009-09-10 14:40:00,37.15,37.19,37.1,37.1,319000.0,37.15,37.19,37.1,37.1,319000.0
2009-09-10 14:50:00,37.1,37.13,36.99,37.05,481000.0,37.1,37.13,36.99,37.05,481000.0
2009-09-10 15:00:00,37.07,37.07,36.98,37.03,360000.0,37.07,37.07,36.98,37.03,360000.0
2009-09-10 15:10:00,37.01,37.12,37.01,37.06,337000.0,37.01,37.12,37.01,37.06,337000.0
2009-09-10 15:20:00,37.07,37.16,37.05,37.14,304000.0,37.07,37.16,37.05,37.14,304000.0
2009-09-10 15:30:00,37.15,37.18,37.1,37.15,452000.0,37.15,37.18,37.1,37.15,452000.0
2009-09-10 15:40:00,37.15,37.19,37.14,37.18,478000.0,37.15,37.19,37.14,37.18,478000.0
2009-09-10 15:50:00,37.18,37.25,37.16,37.24,1650000.0,37.18,37.25,37.16,37.24,1650000.0
2009-09-11 09:30:00,37.8,37.87,37.5,37.77,1333000.0,37.8,37.87,37.5,37.77,1333000.0
2009-09-11 09:40:00,37.78,37.83,37.56,37.7,925000.0,37.78,37.83,37.56,37.7,925000.0
2009-09-11 09:50:00,37.65,37.7,37.6,37.63,417000.0,37.65,37.7,37.6,37.63,417000.0
2009-09-11 10:00:00,37.63,37.67,37.36,37.46,923000.0,37.63,37.67,37.36,37.46,923000.0
2009-09-11 10:10:00,37.47,37.5,37.34,37.39,789000.0,37.47,37.5,37.34,37.39,789000.0
2009-09-11 10:20:00,37.39,37.44,37.31,37.41,674000.0,37.39,37.44,37.31,37.41,674000.0
2009-09-11 10:30:00,37.4,37.58,37.38,37.55,533000.0,37.4,37.58,37.38,37.55,533000.0
2009-09-11 10:40:00,37.54,37.67,37.43,37.44,767000.0,37.54,37.67,37.43,37.44,767000.0
2009-09-11 10:50:00,37.44,37.53,37.41,37.5,238000.0,37.44,37.53,37.41,37.5,238000.0
2009-09-11 11:00:00,37.49,37.64,37.46,37.61,256000.0,37.49,37.64,37.46,37.61,256000.0
2009-09-11 11:10:00,37.62,37.63,37.53,37.56,195000.0,37.62,37.63,37.53,37.56,195000.0
2009-09-11 11:20:00,37.54,37.57,37.44,37.45,211000.0,37.54,37.57,37.44,37.45,211000.0
2009-09-11 11:30:00,37.43,37.47,37.41,37.45,194000.0,37.43,37.47,37.41,37.45,194000.0
2009-09-11 11:40:00,37.45,37.46,37.35,37.36,441000.0,37.45,37.46,37.35,37.36,441000.0
2009-09-11 11:50:00,37.36,37.47,37.35,37.44,271000.0,37.36,37.47,37.35,37.44,271000.0
2009-09-11 12:00:00,37.42,37.46,37.26,37.26,295000.0,37.42,37.46,37.26,37.26,295000.0
2009-09-11 12:10:00,37.29,37.3,37.1,37.13,563000.0,37.29,37.3,37.1,37.13,563000.0
2009-09-11 12:20:00,37.13,37.15,36.93,36.96,550000.0,37.13,37.15,36.93,36.96,550000.0
2009-09-11 12:30:00,36.96,36.99,36.82,36.87,584000.0,36.96,36.99,36.82,36.87,584000.0
2009-09-11 12:40:00,36.88,36.95,36.81,36.88,279000.0,36.88,36.95,36.81,36.88,279000.0
2009-09-11 12:50:00,36.89,37.08,36.89,37.06,327000.0,36.89,37.08,36.89,37.06,327000.0
2009-09-11 13:00:00,37.05,37.07,36.95,36.95,167000.0,37.05,37.07,36.95,36.95,167000.0
2009-09-11 13:10:00,36.95,37.04,36.92,36.99,246000.0,36.95,37.04,36.92,36.99,246000.0
2009-09-11 13:20:00,36.99,37.01,36.93,36.94,175000.0,36.99,37.01,36.93,36.94,175000.0
2009-09-11 13:30:00,36.94,37.04,36.93,36.97,349000.0,36.94,37.04,36.93,36.97,349000.0
2009-09-11 13:40:00,36.96,37.0,36.77,36.79,344000.0,36.96,37.0,36.77,36.79,344000.0
2009-09-11 13:50:00,36.79,36.9,36.7,36.71,409000.0,36.79,36.9,36.7,36.71,409000.0
2009-09-11 14:00:00,36.71,36.92,36.71,36.86,379000.0,36.71,36.92,36.71,36.86,379000.0
2009-09-11 14:10:00,36.82,36.93,36.82,36.88,155000.0,36.82,36.93,36.82,36.88,155000.0
2009-09-11 14:20:00,36.88,36.99,36.87,36.93,188000.0,36.88,36.99,36.87,36.93,188000.0
2009-09-11 14:30:00,36.93,37.05,36.9,36.92,317000.0,36.93,37.05,36.9,36.92,317000.0
2009-09-11 14:40:00,36.9,36.97,36.84,36.9,266000.0,36.9,36.97,36.84,36.9,266000.0
2009-09-11 14:50:00,36.9,36.95,36.85,36.9,212000.0,36.9,36.95,36.85,36.9,212000.0
2009-09-11 15:00:00,36.88,36.92,36.84,36.91,139000.0,36.88,36.92,36.84,36.91,139000.0
2009-09-11 15:10:00,36.9,36.99,36.87,36.99,162000.0,36.9,36.99,36.87,36.99,162000.0
2009-09-11 15:20:00,36.98,37.1,36.96,37.08,342000.0,36.98,37.1,36.96,37.08,342000.0
2009-09-11 15:30:00,37.08,37.1,36.97,37.0,202000.0,37.08,37.1,36.97,37.0,202000.0
2009-09-11 15:40:00,37.02,37.14,36.99,37.01,596000.0,37.02,37.14,36.99,37.01,596000.0
2009-09-11 15:50:00,37.0,37.05,36.94,36.99,634000.0,37.0,37.05,36.94,36.99,634000.0
2009-09-14 09:30:00,37.36,37.59,37.08,37.3,1974000.0,37.36,37.59,37.08,37.3,1974000.0
2009-09-14 09:40:00,37.33,37.46,37.3,37.31,1275000.0,37.33,37.46,37.3,37.31,1275000.0
2009-09-14 09:50:00,37.31,37.64,37.18,37.61,1012000.0,37.31,37.64,37.18,37.61,1012000.0
2009-09-14 10:00:00,37.62,37.97,37.57,37.91,1738000.0,37.62,37.97,37.57,37.91,1738000.0
2009-09-14 10:10:00,37.91,37.93,37.75,37.85,813000.0,37.91,37.93,37.75,37.85,813000.0
2009-09-14 10:20:00,37.85,37.89,37.76,37.77,438000.0,37.85,37.89,37.76,37.77,438000.0
2009-09-14 10:30:00,37.77,37.87,37.72,37.75,306000.0,37.77,37.87,37.72,37.75,306000.0
2009-09-14 10:40:00,37.75,37.87,37.73,37.8,362000.0,37.75,37.87,37.73,37.8,362000.0
2009-09-14 10:50:00,37.8,37.8,37.71,37.72,192000.0,37.8,37.8,37.71,37.72,192000.0
2009-09-14 11:00:00,37.72,37.76,37.62,37.64,247000.0,37.72,37.76,37.62,37.64,247000.0
2009-09-14 11:10:00,37.63,37.82,37.6,37.8,367000.0,37.63,37.82,37.6,37.8,367000.0
2009-09-14 11:20:00,37.8,37.84,37.7,37.75,207000.0,37.8,37.84,37.7,37.75,207000.0
2009-09-14 11:30:00,37.75,37.83,37.66,37.66,182000.0,37.75,37.83,37.66,37.66,182000.0
2009-09-14 11:40:00,37.66,37.68,37.55,37.57,328000.0,37.66,37.68,37.55,37.57,328000.0
2009-09-14 11:50:00,37.55,37.65,37.55,37.57,207000.0,37.55,37.65,37.55,37.57,207000.0
2009-09-14 12:00:00,37.6,37.63,37.51,37.53,274000.0,37.6,37.63,37.51,37.53,274000.0
2009-09-14 12:10:00,37.53,37.55,37.46,37.55,386000.0,37.53,37.55,37.46,37.55,386000.0
2009-09-14 12:20:00,37.54,37.63,37.53,37.56,310000.0,37.54,37.63,37.53,37.56,310000.0
2009-09-14 12:30:00,37.55,37.59,37.51,37.58,92000.0,37.55,37.59,37.51,37.58,92000.0
2009-09-14 12:40:00,37.58,37.62,37.56,37.56,159000.0,37.58,37.62,37.56,37.56,159000.0
2009-09-14 12:50:00,37.56,37.58,37.52,37.55,466000.0,37.56,37.58,37.52,37.55,466000.0
2009-09-14 13:00:00,37.56,37.56,37.5,37.55,158000.0,37.56,37.56,37.5,37.55,158000.0
2009-09-14 13:10:00,37.54,37.59,37.49,37.52,258000.0,37.54,37.59,37.49,37.52,258000.0
2009-09-14 13:20:00,37.53,37.59,37.5,37.59,76000.0,37.53,37.59,37.5,37.59,76000.0
2009-09-14 13:30:00,37.57,37.75,37.57,37.73,322000.0,37.57,37.75,37.57,37.73,322000.0
2009-09-14 13:40:00,37.74,37.75,37.66,37.71,165000.0,37.74,37.75,37.66,37.71,165000.0
2009-09-14 13:50:00,37.69,37.78,37.69,37.78,279000.0,37.69,37.78,37.69,37.78,279000.0
2009-09-14 14:00:00,37.79,37.81,37.74,37.79,117000.0,37.79,37.81,37.74,37.79,117000.0
2009-09-14 14:10:00,37.78,37.86,37.78,37.8,290000.0,37.78,37.86,37.78,37.8,290000.0
2009-09-14 14:20:00,37.83,37.95,37.75,37.92,429000.0,37.83,37.95,37.75,37.92,429000.0
2009-09-14 14:30:00,37.93,37.95,37.86,37.88,377000.0,37.93,37.95,37.86,37.88,377000.0
2009-09-14 14:40:00,37.88,37.93,37.86,37.9,251000.0,37.88,37.93,37.86,37.9,251000.0
2009-09-14 14:50:00,37.88,37.94,37.83,37.92,351000.0,37.88,37.94,37.83,37.92,351000.0
2009-09-14 15:00:00,37.9,37.95,37.82,37.87,308000.0,37.9,37.95,37.82,37.87,308000.0
2009-09-14 15:10:00,37.87,37.88,37.82,37.86,163000.0,37.87,37.88,37.82,37.86,163000.0
2009-09-14 15:20:00,37.87,37.89,37.82,37.83,229000.0,37.87,37.89,37.82,37.83,229000.0
2009-09-14 15:30:00,37.85,37.9,37.83,37.85,341000.0,37.85,37.9,37.83,37.85,341000.0
2009-09-14 15:40:00,37.85,37.92,37.85,37.88,454000.0,37.85,37.92,37.85,37.88,454000.0
2009-09-14 15:50:00,37.88,37.96,37.85,37.95,881000.0,37.88,37.96,37.85,37.95,881000.0
2009-09-15 09:30:00,38.35,38.6,38.15,38.53,2607000.0,38.35,38.6,38.15,38.53,2607000.0
2009-09-15 09:40:00,38.53,38.59,38.35,38.41,1619000.0,38.53,38.59,38.35,38.41,1619000.0
2009-09-15 09:50:00,38.4,38.54,38.26,38.53,1345000.0,38.4,38.54,38.26,38.53,1345000.0
2009-09-15 10:00:00,38.53,38.58,38.36,38.58,1017000.0,38.53,38.58,38.36,38.58,1017000.0
2009-09-15 10:10:00,38.56,38.68,38.39,38.48,876000.0,38.56,38.68,38.39,38.48,876000.0
2009-09-15 10:20:00,38.48,38.68,38.48,38.62,673000.0,38.48,38.68,38.48,38.62,673000.0
2009-09-15 10:30:00,38.63,38.68,38.57,38.64,321000.0,38.63,38.68,38.57,38.64,321000.0
2009-09-15 10:40:00,38.64,38.79,38.61,38.77,775000.0,38.64,38.79,38.61,38.77,775000.0
2009-09-15 10:50:00,38.77,38.85,38.71,38.81,681000.0,38.77,38.85,38.71,38.81,681000.0
2009-09-15 11:00:00,38.82,38.85,38.68,38.75,580000.0,38.82,38.85,38.68,38.75,580000.0
2009-09-15 11:10:00,38.75,38.84,38.68,38.82,346000.0,38.75,38.84,38.68,38.82,346000.0
2009-09-15 11:20:00,38.82,38.85,38.79,38.8,541000.0,38.82,38.85,38.79,38.8,541000.0
2009-09-15 11:30:00,38.79,38.86,38.76,38.85,473000.0,38.79,38.86,38.76,38.85,473000.0
2009-09-15 11:40:00,38.86,38.98,38.86,38.96,478000.0,38.86,38.98,38.86,38.96,478000.0
2009-09-15 11:50:00,38.98,39.18,38.97,39.06,952000.0,38.98,39.18,38.97,39.06,952000.0
2009-09-15 12:00:00,39.07,39.09,38.92,39.03,590000.0,39.07,39.09,38.92,39.03,590000.0
2009-09-15 12:10:00,39.02,39.04,38.96,39.01,354000.0,39.02,39.04,38.96,39.01,354000.0
2009-09-15 12:20:00,39.01,39.01,38.93,38.98,275000.0,39.01,39.01,38.93,38.98,275000.0
2009-09-15 12:30:00,38.98,39.18,38.95,39.17,638000.0,38.98,39.18,38.95,39.17,638000.0
2009-09-15 12:40:00,39.18,39.36,39.18,39.3,849000.0,39.18,39.36,39.18,39.3,849000.0
2009-09-15 12:50:00,39.28,39.43,39.27,39.39,534000.0,39.28,39.43,39.27,39.39,534000.0
2009-09-15 13:00:00,39.39,39.47,39.38,39.47,443000.0,39.39,39.47,39.38,39.47,443000.0
2009-09-15 13:10:00,39.47,39.61,39.42,39.53,1284000.0,39.47,39.61,39.42,39.53,1284000.0
2009-09-15 13:20:00,39.55,39.66,39.53,39.53,597000.0,39.55,39.66,39.53,39.53,597000.0
2009-09-15 13:30:00,39.56,39.56,39.46,39.46,648000.0,39.56,39.56,39.46,39.46,648000.0
2009-09-15 13:40:00,39.47,39.52,39.46,39.51,434000.0,39.47,39.52,39.46,39.51,434000.0
2009-09-15 13:50:00,39.5,39.51,39.36,39.39,454000.0,39.5,39.51,39.36,39.39,454000.0
2009-09-15 14:00:00,39.38,39.39,39.21,39.25,1222000.0,39.38,39.39,39.21,39.25,1222000.0
2009-09-15 14:10:00,39.25,39.28,39.14,39.21,1365000.0,39.25,39.28,39.14,39.21,1365000.0
2009-09-15 14:20:00,39.2,39.24,39.12,39.2,774000.0,39.2,39.24,39.12,39.2,774000.0
2009-09-15 14:30:00,39.19,39.2,38.96,39.06,1122000.0,39.19,39.2,38.96,39.06,1122000.0
2009-09-15 14:40:00,39.05,39.14,39.0,39.13,876000.0,39.05,39.14,39.0,39.13,876000.0
2009-09-15 14:50:00,39.13,39.29,39.11,39.28,739000.0,39.13,39.29,39.11,39.28,739000.0
2009-09-15 15:00:00,39.27,39.32,39.22,39.29,808000.0,39.27,39.32,39.22,39.29,808000.0
2009-09-15 15:10:00,39.29,39.38,39.27,39.38,595000.0,39.29,39.38,39.27,39.38,595000.0
2009-09-15 15:20:00,39.4,39.54,39.38,39.54,1191000.0,39.4,39.54,39.38,39.54,1191000.0
2009-09-15 15:30:00,39.53,39.73,39.5,39.7,2229000.0,39.53,39.73,39.5,39.7,2229000.0
2009-09-15 15:40:00,39.71,39.72,39.57,39.57,1664000.0,39.71,39.72,39.57,39.57,1664000.0
2009-09-15 15:50:00,39.58,39.8,39.57,39.75,1943000.0,39.58,39.8,39.57,39.75,1943000.0
2009-09-16 09:30:00,40.14,40.32,40.0,40.01,2885000.0,40.14,40.32,40.0,40.01,2885000.0
2009-09-16 09:40:00,40.0,40.43,39.95,40.34,1948000.0,40.0,40.43,39.95,40.34,1948000.0
2009-09-16 09:50:00,40.34,40.34,39.85,39.99,1714000.0,40.34,40.34,39.85,39.99,1714000.0
2009-09-16 10:00:00,39.97,40.09,39.82,39.82,1710000.0,39.97,40.09,39.82,39.82,1710000.0
2009-09-16 10:10:00,39.82,40.1,39.82,39.95,983000.0,39.82,40.1,39.82,39.95,983000.0
2009-09-16 10:20:00,39.96,40.08,39.9,40.05,651000.0,39.96,40.08,39.9,40.05,651000.0
2009-09-16 10:30:00,40.06,40.27,40.02,40.2,484000.0,40.06,40.27,40.02,40.2,484000.0
2009-09-16 10:40:00,40.2,40.3,40.17,40.19,510000.0,40.2,40.3,40.17,40.19,510000.0
2009-09-16 10:50:00,40.19,40.35,40.16,40.28,456000.0,40.19,40.35,40.16,40.28,456000.0
2009-09-16 11:00:00,40.26,40.28,40.14,40.15,327000.0,40.26,40.28,40.14,40.15,327000.0
2009-09-16 11:10:00,40.15,40.29,40.15,40.18,380000.0,40.15,40.29,40.15,40.18,380000.0
2009-09-16 11:20:00,40.17,40.17,40.05,40.06,476000.0,40.17,40.17,40.05,40.06,476000.0
2009-09-16 11:30:00,40.06,40.24,40.06,40.18,537000.0,40.06,40.24,40.06,40.18,537000.0
2009-09-16 11:40:00,40.18,40.25,40.13,40.15,475000.0,40.18,40.25,40.13,40.15,475000.0
2009-09-16 11:50:00,40.15,40.22,40.12,40.19,257000.0,40.15,40.22,40.12,40.19,257000.0
2009-09-16 12:00:00,40.19,40.29,40.19,40.22,377000.0,40.19,40.29,40.19,40.22,377000.0
2009-09-16 12:10:00,40.24,40.26,40.19,40.22,191000.0,40.24,40.26,40.19,40.22,191000.0
2009-09-16 12:20:00,40.24,40.29,40.03,40.05,446000.0,40.24,40.29,40.03,40.05,446000.0
2009-09-16 12:30:00,40.04,40.07,39.95,39.98,512000.0,40.04,40.07,39.95,39.98,512000.0
2009-09-16 12:40:00,39.98,40.09,39.95,40.08,317000.0,39.98,40.09,39.95,40.08,317000.0
2009-09-16 12:50:00,40.06,40.12,40.0,40.0,222000.0,40.06,40.12,40.0,40.0,222000.0
2009-09-16 13:00:00,40.0,40.15,39.97,40.15,345000.0,40.0,40.15,39.97,40.15,345000.0
2009-09-16 13:10:00,40.14,40.28,40.12,40.24,346000.0,40.14,40.28,40.12,40.24,346000.0
2009-09-16 13:20:00,40.24,40.25,40.18,40.2,210000.0,40.24,40.25,40.18,40.2,210000.0
2009-09-16 13:30:00,40.18,40.2,40.05,40.07,246000.0,40.18,40.2,40.05,40.07,246000.0
2009-09-16 13:40:00,40.05,40.16,40.03,40.11,203000.0,40.05,40.16,40.03,40.11,203000.0
2009-09-16 13:50:00,40.1,40.13,40.06,40.13,144000.0,40.1,40.13,40.06,40.13,144000.0
2009-09-16 14:00:00,40.13,40.24,40.13,40.19,298000.0,40.13,40.24,40.13,40.19,298000.0
2009-09-16 14:10:00,40.2,40.34,40.18,40.31,457000.0,40.2,40.34,40.18,40.31,457000.0
2009-09-16 14:20:00,40.32,40.32,40.04,40.09,497000.0,40.32,40.32,40.04,40.09,497000.0
2009-09-16 14:30:00,40.1,40.16,40.03,40.14,372000.0,40.1,40.16,40.03,40.14,372000.0
2009-09-16 14:40:00,40.14,40.2,40.04,40.18,339000.0,40.14,40.2,40.04,40.18,339000.0
2009-09-16 14:50:00,40.17,40.24,40.13,40.15,364000.0,40.17,40.24,40.13,40.15,364000.0
2009-09-16 15:00:00,40.12,40.22,40.06,40.22,327000.0,40.12,40.22,40.06,40.22,327000.0
2009-09-16 15:10:00,40.22,40.26,40.16,40.2,637000.0,40.22,40.26,40.16,40.2,637000.0
2009-09-16 15:20:00,40.2,40.25,40.19,40.24,496000.0,40.2,40.25,40.19,40.24,496000.0
2009-09-16 15:30:00,40.24,40.26,40.18,40.2,849000.0,40.24,40.26,40.18,40.2,849000.0
2009-09-16 15:40:00,40.21,40.28,40.16,40.25,1014000.0,40.21,40.28,40.16,40.25,1014000.0
2009-09-16 15:50:00,40.26,40.3,40.22,40.25,1478000.0,40.26,40.3,40.22,40.25,1478000.0
2009-09-17 09:30:00,40.23,40.35,39.9,40.1,1326000.0,40.23,40.35,39.9,40.1,1326000.0
2009-09-17 09:40:00,40.04,40.15,39.87,40.08,1054000.0,40.04,40.15,39.87,40.08,1054000.0
2009-09-17 09:50:00,40.11,40.34,40.07,40.13,777000.0,40.11,40.34,40.07,40.13,777000.0
2009-09-17 10:00:00,40.13,40.57,40.04,40.47,1297000.0,40.13,40.57,40.04,40.47,1297000.0
2009-09-17 10:10:00,40.52,40.8,40.5,40.58,1600000.0,40.52,40.8,40.5,40.58,1600000.0
2009-09-17 10:20:00,40.58,40.59,40.22,40.35,974000.0,40.58,40.59,40.22,40.35,974000.0
2009-09-17 10:30:00,40.36,40.55,40.33,40.54,371000.0,40.36,40.55,40.33,40.54,371000.0
2009-09-17 10:40:00,40.53,40.58,40.46,40.54,338000.0,40.53,40.58,40.46,40.54,338000.0
2009-09-17 10:50:00,40.54,40.59,40.35,40.39,565000.0,40.54,40.59,40.35,40.39,565000.0
2009-09-17 11:00:00,40.39,40.43,40.1,40.13,1101000.0,40.39,40.43,40.1,40.13,1101000.0
2009-09-17 11:10:00,40.12,40.27,40.12,40.24,355000.0,40.12,40.27,40.12,40.24,355000.0
2009-09-17 11:20:00,40.26,40.35,40.24,40.31,430000.0,40.26,40.35,40.24,40.31,430000.0
2009-09-17 11:30:00,40.29,40.29,40.1,40.14,393000.0,40.29,40.29,40.1,40.14,393000.0
2009-09-17 11:40:00,40.14,40.25,40.12,40.16,401000.0,40.14,40.25,40.12,40.16,401000.0
2009-09-17 11:50:00,40.16,40.17,39.94,40.05,1085000.0,40.16,40.17,39.94,40.05,1085000.0
2009-09-17 12:00:00,40.03,40.09,39.94,40.02,431000.0,40.03,40.09,39.94,40.02,431000.0
2009-09-17 12:10:00,40.01,40.01,39.83,39.89,781000.0,40.01,40.01,39.83,39.89,781000.0
2009-09-17 12:20:00,39.88,40.07,39.83,40.06,541000.0,39.88,40.07,39.83,40.06,541000.0
2009-09-17 12:30:00,40.06,40.13,39.96,39.99,390000.0,40.06,40.13,39.96,39.99,390000.0
2009-09-17 12:40:00,39.99,40.01,39.73,39.84,837000.0,39.99,40.01,39.73,39.84,837000.0
2009-09-17 12:50:00,39.82,39.94,39.73,39.76,276000.0,39.82,39.94,39.73,39.76,276000.0
2009-09-17 13:00:00,39.73,39.77,39.62,39.65,616000.0,39.73,39.77,39.62,39.65,616000.0
2009-09-17 13:10:00,39.66,39.84,39.66,39.8,318000.0,39.66,39.84,39.66,39.8,318000.0
2009-09-17 13:20:00,39.78,39.85,39.68,39.77,261000.0,39.78,39.85,39.68,39.77,261000.0
2009-09-17 13:30:00,39.8,39.85,39.75,39.8,355000.0,39.8,39.85,39.75,39.8,355000.0
2009-09-17 13:40:00,39.8,39.93,39.75,39.88,355000.0,39.8,39.93,39.75,39.88,355000.0
2009-09-17 13:50:00,39.88,40.06,39.88,40.02,297000.0,39.88,40.06,39.88,40.02,297000.0
2009-09-17 14:00:00,40.01,40.05,39.96,39.99,255000.0,40.01,40.05,39.96,39.99,255000.0
2009-09-17 14:10:00,39.99,40.02,39.95,39.96,280000.0,39.99,40.02,39.95,39.96,280000.0
2009-09-17 14:20:00,39.96,39.99,39.91,39.96,314000.0,39.96,39.99,39.91,39.96,314000.0
2009-09-17 14:30:00,39.99,40.11,39.96,40.09,329000.0,39.99,40.11,39.96,40.09,329000.0
2009-09-17 14:40:00,40.07,40.08,40.0,40.05,180000.0,40.07,40.08,40.0,40.05,180000.0
2009-09-17 14:50:00,40.06,40.19,40.05,40.07,297000.0,40.06,40.19,40.05,40.07,297000.0
2009-09-17 15:00:00,40.08,40.1,40.03,40.05,179000.0,40.08,40.1,40.03,40.05,179000.0
2009-09-17 15:10:00,40.05,40.1,40.02,40.05,118000.0,40.05,40.1,40.02,40.05,118000.0
2009-09-17 15:20:00,40.04,40.13,40.03,40.1,399000.0,40.04,40.13,40.03,40.1,399000.0
2009-09-17 15:30:00,40.09,40.11,39.98,40.02,270000.0,40.09,40.11,39.98,40.02,270000.0
2009-09-17 15:40:00,40.03,40.04,39.93,40.02,441000.0,40.03,40.04,39.93,40.02,441000.0
2009-09-17 15:50:00,40.01,40.03,39.89,39.92,948000.0,40.01,40.03,39.89,39.92,948000.0
2009-09-18 09:30:00,40.1,40.16,39.95,40.0,1449000.0,40.1,40.16,39.95,40.0,1449000.0
2009-09-18 09:40:00,39.98,40.12,39.74,39.81,956000.0,39.98,40.12,39.74,39.81,956000.0
2009-09-18 09:50:00,39.81,39.95,39.75,39.88,528000.0,39.81,39.95,39.75,39.88,528000.0
2009-09-18 10:00:00,39.89,39.93,39.63,39.66,532000.0,39.89,39.93,39.63,39.66,532000.0
2009-09-18 10:10:00,39.66,39.77,39.65,39.76,429000.0,39.66,39.77,39.65,39.76,429000.0
2009-09-18 10:20:00,39.72,39.92,39.71,39.86,390000.0,39.72,39.92,39.71,39.86,390000.0
2009-09-18 10:30:00,39.87,40.0,39.75,39.89,385000.0,39.87,40.0,39.75,39.89,385000.0
2009-09-18 10:40:00,39.89,39.93,39.81,39.85,217000.0,39.89,39.93,39.81,39.85,217000.0
2009-09-18 10:50:00,39.83,39.9,39.82,39.84,70000.0,39.83,39.9,39.82,39.84,70000.0
2009-09-18 11:00:00,39.9,39.9,39.8,39.81,214000.0,39.9,39.9,39.8,39.81,214000.0
2009-09-18 11:10:00,39.83,39.84,39.73,39.81,163000.0,39.83,39.84,39.73,39.81,163000.0
2009-09-18 11:20:00,39.81,39.87,39.77,39.8,124000.0,39.81,39.87,39.77,39.8,124000.0
2009-09-18 11:30:00,39.79,39.8,39.75,39.75,192000.0,39.79,39.8,39.75,39.75,192000.0
2009-09-18 11:40:00,39.77,39.79,39.75,39.77,243000.0,39.77,39.79,39.75,39.77,243000.0
2009-09-18 11:50:00,39.76,39.87,39.76,39.8,186000.0,39.76,39.87,39.76,39.8,186000.0
2009-09-18 12:00:00,39.79,39.85,39.7,39.85,243000.0,39.79,39.85,39.7,39.85,243000.0
2009-09-18 12:10:00,39.83,39.87,39.76,39.81,215000.0,39.83,39.87,39.76,39.81,215000.0
2009-09-18 12:20:00,39.81,39.82,39.72,39.73,171000.0,39.81,39.82,39.72,39.73,171000.0
2009-09-18 12:30:00,39.74,39.85,39.74,39.79,109000.0,39.74,39.85,39.74,39.79,109000.0
2009-09-18 12:40:00,39.79,39.81,39.76,39.8,178000.0,39.79,39.81,39.76,39.8,178000.0
2009-09-18 12:50:00,39.79,39.96,39.78,39.93,285000.0,39.79,39.96,39.78,39.93,285000.0
2009-09-18 13:00:00,39.95,39.96,39.89,39.93,192000.0,39.95,39.96,39.89,39.93,192000.0
2009-09-18 13:10:00,39.94,39.95,39.82,39.82,205000.0,39.94,39.95,39.82,39.82,205000.0
2009-09-18 13:20:00,39.85,39.92,39.84,39.88,53000.0,39.85,39.92,39.84,39.88,53000.0
2009-09-18 13:30:00,39.92,39.95,39.89,39.92,248000.0,39.92,39.95,39.89,39.92,248000.0
2009-09-18 13:40:00,39.92,39.97,39.9,39.93,331000.0,39.92,39.97,39.9,39.93,331000.0
2009-09-18 13:50:00,39.93,39.95,39.89,39.89,211000.0,39.93,39.95,39.89,39.89,211000.0
2009-09-18 14:00:00,39.89,39.93,39.85,39.91,93000.0,39.89,39.93,39.85,39.91,93000.0
2009-09-18 14:10:00,39.91,39.95,39.84,39.86,166000.0,39.91,39.95,39.84,39.86,166000.0
2009-09-18 14:20:00,39.88,39.93,39.86,39.86,159000.0,39.88,39.93,39.86,39.86,159000.0
2009-09-18 14:30:00,39.86,39.89,39.78,39.83,292000.0,39.86,39.89,39.78,39.83,292000.0
2009-09-18 14:40:00,39.83,39.89,39.83,39.88,143000.0,39.83,39.89,39.83,39.88,143000.0
2009-09-18 14:50:00,39.89,39.94,39.86,39.89,157000.0,39.89,39.94,39.86,39.89,157000.0
2009-09-18 15:00:00,39.89,39.95,39.88,39.88,260000.0,39.89,39.95,39.88,39.88,260000.0
2009-09-18 15:10:00,39.89,39.9,39.86,39.87,342000.0,39.89,39.9,39.86,39.87,342000.0
2009-09-18 15:20:00,39.88,39.92,39.86,39.9,162000.0,39.88,39.92,39.86,39.9,162000.0
2009-09-18 15:30:00,39.9,39.95,39.86,39.91,412000.0,39.9,39.95,39.86,39.91,412000.0
2009-09-18 15:40:00,39.92,39.97,39.88,39.9,928000.0,39.92,39.97,39.88,39.9,928000.0
2009-09-18 15:50:00,39.9,39.99,39.86,39.99,1434000.0,39.9,39.99,39.86,39.99,1434000.0
2009-09-21 09:30:00,39.6,39.6,38.99,39.25,1715000.0,39.6,39.6,38.99,39.25,1715000.0
2009-09-21 09:40:00,39.15,39.6,39.15,39.49,1188000.0,39.15,39.6,39.15,39.49,1188000.0
2009-09-21 09:50:00,39.49,39.54,39.26,39.42,435000.0,39.49,39.54,39.26,39.42,435000.0
2009-09-21 10:00:00,39.41,39.45,39.22,39.38,345000.0,39.41,39.45,39.22,39.38,345000.0
2009-09-21 10:10:00,39.37,39.48,39.31,39.45,331000.0,39.37,39.48,39.31,39.45,331000.0
2009-09-21 10:20:00,39.44,39.59,39.42,39.58,380000.0,39.44,39.59,39.42,39.58,380000.0
2009-09-21 10:30:00,39.58,39.59,39.46,39.54,285000.0,39.58,39.59,39.46,39.54,285000.0
2009-09-21 10:40:00,39.51,39.75,39.51,39.72,373000.0,39.51,39.75,39.51,39.72,373000.0
2009-09-21 10:50:00,39.72,39.8,39.64,39.77,358000.0,39.72,39.8,39.64,39.77,358000.0
2009-09-21 11:00:00,39.77,39.95,39.71,39.91,485000.0,39.77,39.95,39.71,39.91,485000.0
2009-09-21 11:10:00,39.93,39.99,39.88,39.94,381000.0,39.93,39.99,39.88,39.94,381000.0
2009-09-21 11:20:00,39.95,40.05,39.9,39.9,424000.0,39.95,40.05,39.9,39.9,424000.0
2009-09-21 11:30:00,39.94,40.05,39.9,40.04,432000.0,39.94,40.05,39.9,40.04,432000.0
2009-09-21 11:40:00,40.03,40.1,40.0,40.0,447000.0,40.03,40.1,40.0,40.0,447000.0
2009-09-21 11:50:00,40.02,40.05,39.95,39.99,165000.0,40.02,40.05,39.95,39.99,165000.0
2009-09-21 12:00:00,40.0,40.04,39.91,39.91,290000.0,40.0,40.04,39.91,39.91,290000.0
2009-09-21 12:10:00,39.91,39.96,39.77,39.79,238000.0,39.91,39.96,39.77,39.79,238000.0
2009-09-21 12:20:00,39.79,39.87,39.76,39.84,82000.0,39.79,39.87,39.76,39.84,82000.0
2009-09-21 12:30:00,39.83,39.86,39.75,39.84,208000.0,39.83,39.86,39.75,39.84,208000.0
2009-09-21 12:40:00,39.85,39.89,39.82,39.86,99000.0,39.85,39.89,39.82,39.86,99000.0
2009-09-21 12:50:00,39.83,39.87,39.79,39.85,112000.0,39.83,39.87,39.79,39.85,112000.0
2009-09-21 13:00:00,39.84,39.86,39.74,39.74,135000.0,39.84,39.86,39.74,39.74,135000.0
2009-09-21 13:10:00,39.74,39.85,39.73,39.8,170000.0,39.74,39.85,39.73,39.8,170000.0
2009-09-21 13:20:00,39.83,39.94,39.79,39.91,236000.0,39.83,39.94,39.79,39.91,236000.0
2009-09-21 13:30:00,39.9,39.93,39.86,39.87,283000.0,39.9,39.93,39.86,39.87,283000.0
2009-09-21 13:40:00,39.88,39.88,39.82,39.85,289000.0,39.88,39.88,39.82,39.85,289000.0
2009-09-21 13:50:00,39.86,39.91,39.82,39.9,174000.0,39.86,39.91,39.82,39.9,174000.0
2009-09-21 14:00:00,39.91,39.99,39.86,39.86,200000.0,39.91,39.99,39.86,39.86,200000.0
2009-09-21 14:10:00,39.86,39.86,39.8,39.81,222000.0,39.86,39.86,39.8,39.81,222000.0
2009-09-21 14:20:00,39.82,39.91,39.82,39.87,187000.0,39.82,39.91,39.82,39.87,187000.0
2009-09-21 14:30:00,39.87,39.93,39.85,39.9,139000.0,39.87,39.93,39.85,39.9,139000.0
2009-09-21 14:40:00,39.9,39.98,39.88,39.97,202000.0,39.9,39.98,39.88,39.97,202000.0
2009-09-21 14:50:00,39.97,40.0,39.91,39.97,185000.0,39.97,40.0,39.91,39.97,185000.0
2009-09-21 15:00:00,39.97,40.02,39.95,39.99,234000.0,39.97,40.02,39.95,39.99,234000.0
2009-09-21 15:10:00,39.97,40.05,39.94,40.02,454000.0,39.97,40.05,39.94,40.02,454000.0
2009-09-21 15:20:00,40.04,40.04,39.96,40.0,219000.0,40.04,40.04,39.96,40.0,219000.0
2009-09-21 15:30:00,39.99,40.0,39.89,40.0,321000.0,39.99,40.0,39.89,40.0,321000.0
2009-09-21 15:40:00,40.0,40.04,39.92,39.96,394000.0,40.0,40.04,39.92,39.96,394000.0
2009-09-21 15:50:00,39.97,40.04,39.94,40.02,727000.0,39.97,40.04,39.94,40.02,727000.0
2009-09-22 09:30:00,40.57,40.69,40.4,40.42,1555000.0,40.57,40.69,40.4,40.42,1555000.0
2009-09-22 09:40:00,40.4,40.48,40.23,40.28,807000.0,40.4,40.48,40.23,40.28,807000.0
2009-09-22 09:50:00,40.27,40.46,40.23,40.36,641000.0,40.27,40.46,40.23,40.36,641000.0
2009-09-22 10:00:00,40.35,40.37,40.22,40.33,384000.0,40.35,40.37,40.22,40.33,384000.0
2009-09-22 10:10:00,40.33,40.35,40.25,40.31,306000.0,40.33,40.35,40.25,40.31,306000.0
2009-09-22 10:20:00,40.3,40.3,40.11,40.16,442000.0,40.3,40.3,40.11,40.16,442000.0
2009-09-22 10:30:00,40.17,40.17,39.9,39.97,673000.0,40.17,40.17,39.9,39.97,673000.0
2009-09-22 10:40:00,39.96,40.08,39.96,39.99,337000.0,39.96,40.08,39.96,39.99,337000.0
2009-09-22 10:50:00,39.97,40.04,39.93,39.96,380000.0,39.97,40.04,39.93,39.96,380000.0
2009-09-22 11:00:00,39.96,40.08,39.95,40.03,331000.0,39.96,40.08,39.95,40.03,331000.0
2009-09-22 11:10:00,40.04,40.12,40.0,40.11,404000.0,40.04,40.12,40.0,40.11,404000.0
2009-09-22 11:20:00,40.11,40.25,40.09,40.21,359000.0,40.11,40.25,40.09,40.21,359000.0
2009-09-22 11:30:00,40.21,40.21,40.01,40.02,469000.0,40.21,40.21,40.01,40.02,469000.0
2009-09-22 11:40:00,40.02,40.05,39.96,39.99,392000.0,40.02,40.05,39.96,39.99,392000.0
2009-09-22 11:50:00,39.99,40.06,39.95,40.0,490000.0,39.99,40.06,39.95,40.0,490000.0
2009-09-22 12:00:00,40.0,40.03,39.92,39.98,506000.0,40.0,40.03,39.92,39.98,506000.0
2009-09-22 12:10:00,39.98,40.02,39.86,39.9,579000.0,39.98,40.02,39.86,39.9,579000.0
2009-09-22 12:20:00,39.9,39.95,39.87,39.93,253000.0,39.9,39.95,39.87,39.93,253000.0
2009-09-22 12:30:00,39.93,40.01,39.9,39.91,244000.0,39.93,40.01,39.9,39.91,244000.0
2009-09-22 12:40:00,39.91,39.94,39.85,39.93,230000.0,39.91,39.94,39.85,39.93,230000.0
2009-09-22 12:50:00,39.92,39.95,39.87,39.9,232000.0,39.92,39.95,39.87,39.9,232000.0
2009-09-22 13:00:00,39.91,40.01,39.9,39.97,160000.0,39.91,40.01,39.9,39.97,160000.0
2009-09-22 13:10:00,39.94,40.0,39.78,39.82,326000.0,39.94,40.0,39.78,39.82,326000.0
2009-09-22 13:20:00,39.81,39.86,39.66,39.72,360000.0,39.81,39.86,39.66,39.72,360000.0
2009-09-22 13:30:00,39.71,39.76,39.67,39.7,291000.0,39.71,39.76,39.67,39.7,291000.0
2009-09-22 13:40:00,39.74,39.74,39.62,39.7,398000.0,39.74,39.74,39.62,39.7,398000.0
2009-09-22 13:50:00,39.7,39.72,39.5,39.64,341000.0,39.7,39.72,39.5,39.64,341000.0
2009-09-22 14:00:00,39.66,39.76,39.66,39.71,341000.0,39.66,39.76,39.66,39.71,341000.0
2009-09-22 14:10:00,39.7,39.7,39.61,39.61,179000.0,39.7,39.7,39.61,39.61,179000.0
2009-09-22 14:20:00,39.6,39.72,39.54,39.68,286000.0,39.6,39.72,39.54,39.68,286000.0
2009-09-22 14:30:00,39.69,39.75,39.68,39.7,246000.0,39.69,39.75,39.68,39.7,246000.0
2009-09-22 14:40:00,39.69,39.85,39.69,39.85,370000.0,39.69,39.85,39.69,39.85,370000.0
2009-09-22 14:50:00,39.82,39.91,39.8,39.89,164000.0,39.82,39.91,39.8,39.89,164000.0
2009-09-22 15:00:00,39.89,39.89,39.78,39.83,211000.0,39.89,39.89,39.78,39.83,211000.0
2009-09-22 15:10:00,39.86,39.9,39.8,39.89,189000.0,39.86,39.9,39.8,39.89,189000.0
2009-09-22 15:20:00,39.89,39.95,39.83,39.86,199000.0,39.89,39.95,39.83,39.86,199000.0
2009-09-22 15:30:00,39.86,39.91,39.8,39.83,244000.0,39.86,39.91,39.8,39.83,244000.0
2009-09-22 15:40:00,39.83,39.93,39.81,39.81,345000.0,39.83,39.93,39.81,39.81,345000.0
2009-09-22 15:50:00,39.81,39.82,39.6,39.6,837000.0,39.81,39.82,39.6,39.6,837000.0
2009-09-23 09:30:00,39.91,40.27,39.8,40.27,1097000.0,39.91,40.27,39.8,40.27,1097000.0
2009-09-23 09:40:00,40.22,40.23,39.98,40.0,744000.0,40.22,40.23,39.98,40.0,744000.0
2009-09-23 09:50:00,40.0,40.11,39.68,39.74,559000.0,40.0,40.11,39.68,39.74,559000.0
2009-09-23 10:00:00,39.8,39.8,39.69,39.76,346000.0,39.8,39.8,39.69,39.76,346000.0
2009-09-23 10:10:00,39.76,39.91,39.73,39.9,331000.0,39.76,39.91,39.73,39.9,331000.0
2009-09-23 10:20:00,39.91,39.99,39.87,39.92,249000.0,39.91,39.99,39.87,39.92,249000.0
2009-09-23 10:30:00,39.9,39.95,39.75,39.76,278000.0,39.9,39.95,39.75,39.76,278000.0
2009-09-23 10:40:00,39.75,39.83,39.59,39.77,347000.0,39.75,39.83,39.59,39.77,347000.0
2009-09-23 10:50:00,39.77,39.8,39.69,39.76,112000.0,39.77,39.8,39.69,39.76,112000.0
2009-09-23 11:00:00,39.71,39.76,39.67,39.68,112000.0,39.71,39.76,39.67,39.68,112000.0
2009-09-23 11:10:00,39.68,39.72,39.52,39.63,259000.0,39.68,39.72,39.52,39.63,259000.0
2009-09-23 11:20:00,39.61,39.68,39.59,39.61,131000.0,39.61,39.68,39.59,39.61,131000.0
2009-09-23 11:30:00,39.62,39.69,39.59,39.6,220000.0,39.62,39.69,39.59,39.6,220000.0
2009-09-23 11:40:00,39.61,39.65,39.54,39.64,199000.0,39.61,39.65,39.54,39.64,199000.0
2009-09-23 11:50:00,39.62,39.78,39.6,39.77,212000.0,39.62,39.78,39.6,39.77,212000.0
2009-09-23 12:00:00,39.74,39.9,39.74,39.86,212000.0,39.74,39.9,39.74,39.86,212000.0
2009-09-23 12:10:00,39.84,39.84,39.73,39.77,164000.0,39.84,39.84,39.73,39.77,164000.0
2009-09-23 12:20:00,39.76,39.77,39.64,39.65,168000.0,39.76,39.77,39.64,39.65,168000.0
2009-09-23 12:30:00,39.65,39.74,39.62,39.63,133000.0,39.65,39.74,39.62,39.63,133000.0
2009-09-23 12:40:00,39.63,39.72,39.63,39.7,96000.0,39.63,39.72,39.63,39.7,96000.0
2009-09-23 12:50:00,39.7,39.71,39.64,39.7,69000.0,39.7,39.71,39.64,39.7,69000.0
2009-09-23 13:00:00,39.7,39.7,39.66,39.67,39000.0,39.7,39.7,39.66,39.67,39000.0
2009-09-23 13:10:00,39.67,39.73,39.64,39.73,62000.0,39.67,39.73,39.64,39.73,62000.0
2009-09-23 13:20:00,39.72,39.73,39.66,39.71,86000.0,39.72,39.73,39.66,39.71,86000.0
2009-09-23 13:30:00,39.71,39.84,39.71,39.84,172000.0,39.71,39.84,39.71,39.84,172000.0
2009-09-23 13:40:00,39.83,39.99,39.81,39.92,255000.0,39.83,39.99,39.81,39.92,255000.0
2009-09-23 13:50:00,39.92,39.95,39.88,39.93,116000.0,39.92,39.95,39.88,39.93,116000.0
2009-09-23 14:00:00,39.92,39.94,39.89,39.91,85000.0,39.92,39.94,39.89,39.91,85000.0
2009-09-23 14:10:00,39.9,39.97,39.83,39.93,191000.0,39.9,39.97,39.83,39.93,191000.0
2009-09-23 14:20:00,39.92,40.19,39.91,40.17,999000.0,39.92,40.19,39.91,40.17,999000.0
2009-09-23 14:30:00,40.19,40.36,40.12,40.24,889000.0,40.19,40.36,40.12,40.24,889000.0
2009-09-23 14:40:00,40.26,40.31,40.16,40.2,434000.0,40.26,40.31,40.16,40.2,434000.0
2009-09-23 14:50:00,40.23,40.25,39.9,39.9,723000.0,40.23,40.25,39.9,39.9,723000.0
2009-09-23 15:00:00,39.92,40.04,39.9,40.02,220000.0,39.92,40.04,39.9,40.02,220000.0
2009-09-23 15:10:00,40.0,40.0,39.74,39.83,462000.0,40.0,40.0,39.74,39.83,462000.0
2009-09-23 15:20:00,39.84,39.85,39.6,39.65,524000.0,39.84,39.85,39.6,39.65,524000.0
2009-09-23 15:30:00,39.64,39.73,39.53,39.56,839000.0,39.64,39.73,39.53,39.56,839000.0
2009-09-23 15:40:00,39.59,39.67,39.53,39.58,528000.0,39.59,39.67,39.53,39.58,528000.0
2009-09-23 15:50:00,39.57,39.58,39.4,39.49,1133000.0,39.57,39.58,39.4,39.49,1133000.0
2009-09-24 09:30:00,39.72,39.8,39.2,39.28,1143000.0,39.72,39.8,39.2,39.28,1143000.0
2009-09-24 09:40:00,39.32,39.37,39.05,39.2,823000.0,39.32,39.37,39.05,39.2,823000.0
2009-09-24 09:50:00,39.19,39.24,38.95,39.11,668000.0,39.19,39.24,38.95,39.11,668000.0
2009-09-24 10:00:00,39.11,39.14,38.5,38.56,1419000.0,39.11,39.14,38.5,38.56,1419000.0
2009-09-24 10:10:00,38.56,38.73,38.14,38.28,1410000.0,38.56,38.73,38.14,38.28,1410000.0
2009-09-24 10:20:00,38.28,38.4,38.21,38.3,1032000.0,38.28,38.4,38.21,38.3,1032000.0
2009-09-24 10:30:00,38.28,38.29,37.71,37.89,2157000.0,38.28,38.29,37.71,37.89,2157000.0
2009-09-24 10:40:00,37.89,37.95,37.63,37.95,2051000.0,37.89,37.95,37.63,37.95,2051000.0
2009-09-24 10:50:00,37.95,38.06,37.89,37.94,1210000.0,37.95,38.06,37.89,37.94,1210000.0
2009-09-24 11:00:00,37.94,37.97,37.88,37.9,402000.0,37.94,37.97,37.88,37.9,402000.0
2009-09-24 11:10:00,37.92,38.09,37.92,37.95,678000.0,37.92,38.09,37.92,37.95,678000.0
2009-09-24 11:20:00,37.97,37.98,37.87,37.91,468000.0,37.97,37.98,37.87,37.91,468000.0
2009-09-24 11:30:00,37.91,38.05,37.91,38.03,589000.0,37.91,38.05,37.91,38.03,589000.0
2009-09-24 11:40:00,38.03,38.14,37.98,38.11,522000.0,38.03,38.14,37.98,38.11,522000.0
2009-09-24 11:50:00,38.11,38.26,38.02,38.23,724000.0,38.11,38.26,38.02,38.23,724000.0
2009-09-24 12:00:00,38.24,38.41,38.23,38.4,588000.0,38.24,38.41,38.23,38.4,588000.0
2009-09-24 12:10:00,38.4,38.41,38.28,38.3,401000.0,38.4,38.41,38.28,38.3,401000.0
2009-09-24 12:20:00,38.3,38.36,38.2,38.27,400000.0,38.3,38.36,38.2,38.27,400000.0
2009-09-24 12:30:00,38.28,38.35,38.25,38.35,210000.0,38.28,38.35,38.25,38.35,210000.0
2009-09-24 12:40:00,38.34,38.4,38.27,38.3,274000.0,38.34,38.4,38.27,38.3,274000.0
2009-09-24 12:50:00,38.3,38.36,38.2,38.24,376000.0,38.3,38.36,38.2,38.24,376000.0
2009-09-24 13:00:00,38.23,38.38,38.23,38.36,125000.0,38.23,38.38,38.23,38.36,125000.0
2009-09-24 13:10:00,38.36,38.44,38.2,38.22,396000.0,38.36,38.44,38.2,38.22,396000.0
2009-09-24 13:20:00,38.21,38.3,38.2,38.23,180000.0,38.21,38.3,38.2,38.23,180000.0
2009-09-24 13:30:00,38.25,38.32,38.22,38.25,125000.0,38.25,38.32,38.22,38.25,125000.0
2009-09-24 13:40:00,38.27,38.35,38.19,38.33,406000.0,38.27,38.35,38.19,38.33,406000.0
2009-09-24 13:50:00,38.35,38.5,38.34,38.5,517000.0,38.35,38.5,38.34,38.5,517000.0
2009-09-24 14:00:00,38.49,38.53,38.28,38.28,569000.0,38.49,38.53,38.28,38.28,569000.0
2009-09-24 14:10:00,38.29,38.38,38.23,38.37,153000.0,38.29,38.38,38.23,38.37,153000.0
2009-09-24 14:20:00,38.38,38.47,38.27,38.37,330000.0,38.38,38.47,38.27,38.37,330000.0
2009-09-24 14:30:00,38.36,38.58,38.36,38.55,430000.0,38.36,38.58,38.36,38.55,430000.0
2009-09-24 14:40:00,38.55,38.55,38.41,38.46,441000.0,38.55,38.55,38.41,38.46,441000.0
2009-09-24 14:50:00,38.46,38.7,38.42,38.66,550000.0,38.46,38.7,38.42,38.66,550000.0
2009-09-24 15:00:00,38.68,38.77,38.58,38.67,917000.0,38.68,38.77,38.58,38.67,917000.0
2009-09-24 15:10:00,38.67,38.9,38.66,38.79,659000.0,38.67,38.9,38.66,38.79,659000.0
2009-09-24 15:20:00,38.8,38.93,38.74,38.82,816000.0,38.8,38.93,38.74,38.82,816000.0
2009-09-24 15:30:00,38.85,38.92,38.76,38.79,809000.0,38.85,38.92,38.76,38.79,809000.0
2009-09-24 15:40:00,38.79,39.1,38.75,38.96,1203000.0,38.79,39.1,38.75,38.96,1203000.0
2009-09-24 15:50:00,38.96,39.09,38.95,39.04,1604000.0,38.96,39.09,38.95,39.04,1604000.0
2009-09-25 09:30:00,38.63,38.75,38.22,38.36,1775000.0,38.63,38.75,38.22,38.36,1775000.0
2009-09-25 09:40:00,38.34,38.83,38.25,38.65,991000.0,38.34,38.83,38.25,38.65,991000.0
2009-09-25 09:50:00,38.67,39.21,38.56,38.79,1071000.0,38.67,39.21,38.56,38.79,1071000.0
2009-09-25 10:00:00,38.79,39.0,38.57,39.0,719000.0,38.79,39.0,38.57,39.0,719000.0
2009-09-25 10:10:00,39.02,39.07,38.73,38.83,466000.0,39.02,39.07,38.73,38.83,466000.0
2009-09-25 10:20:00,38.8,38.92,38.75,38.82,232000.0,38.8,38.92,38.75,38.82,232000.0
2009-09-25 10:30:00,38.8,38.87,38.73,38.73,263000.0,38.8,38.87,38.73,38.73,263000.0
2009-09-25 10:40:00,38.71,38.77,38.66,38.71,290000.0,38.71,38.77,38.66,38.71,290000.0
2009-09-25 10:50:00,38.7,38.79,38.68,38.74,310000.0,38.7,38.79,38.68,38.74,310000.0
2009-09-25 11:00:00,38.73,38.85,38.61,38.61,361000.0,38.73,38.85,38.61,38.61,361000.0
2009-09-25 11:10:00,38.61,38.66,38.52,38.57,401000.0,38.61,38.66,38.52,38.57,401000.0
2009-09-25 11:20:00,38.59,38.61,38.42,38.51,264000.0,38.59,38.61,38.42,38.51,264000.0
2009-09-25 11:30:00,38.51,38.54,38.42,38.45,190000.0,38.51,38.54,38.42,38.45,190000.0
2009-09-25 11:40:00,38.46,38.57,38.43,38.57,206000.0,38.46,38.57,38.43,38.57,206000.0
2009-09-25 11:50:00,38.59,38.65,38.5,38.5,299000.0,38.59,38.65,38.5,38.5,299000.0
2009-09-25 12:00:00,38.5,38.59,38.47,38.59,234000.0,38.5,38.59,38.47,38.59,234000.0
2009-09-25 12:10:00,38.58,38.58,38.37,38.46,379000.0,38.58,38.58,38.37,38.46,379000.0
2009-09-25 12:20:00,38.43,38.46,38.35,38.37,357000.0,38.43,38.46,38.35,38.37,357000.0
2009-09-25 12:30:00,38.37,38.45,38.31,38.39,253000.0,38.37,38.45,38.31,38.39,253000.0
2009-09-25 12:40:00,38.4,38.44,38.39,38.41,211000.0,38.4,38.44,38.39,38.41,211000.0
2009-09-25 12:50:00,38.4,38.48,38.4,38.41,234000.0,38.4,38.48,38.4,38.41,234000.0
2009-09-25 13:00:00,38.42,38.43,38.38,38.4,341000.0,38.42,38.43,38.38,38.4,341000.0
2009-09-25 13:10:00,38.4,38.42,38.38,38.41,214000.0,38.4,38.42,38.38,38.41,214000.0
2009-09-25 13:20:00,38.42,38.49,38.39,38.47,309000.0,38.42,38.49,38.39,38.47,309000.0
2009-09-25 13:30:00,38.48,38.5,38.44,38.46,238000.0,38.48,38.5,38.44,38.46,238000.0
2009-09-25 13:40:00,38.47,38.63,38.47,38.61,288000.0,38.47,38.63,38.47,38.61,288000.0
2009-09-25 13:50:00,38.63,38.8,38.61,38.8,382000.0,38.63,38.8,38.61,38.8,382000.0
2009-09-25 14:00:00,38.8,38.84,38.73,38.73,406000.0,38.8,38.84,38.73,38.73,406000.0
2009-09-25 14:10:00,38.72,38.78,38.69,38.72,246000.0,38.72,38.78,38.69,38.72,246000.0
2009-09-25 14:20:00,38.73,38.87,38.72,38.84,223000.0,38.73,38.87,38.72,38.84,223000.0
2009-09-25 14:30:00,38.82,38.87,38.74,38.85,185000.0,38.82,38.87,38.74,38.85,185000.0
2009-09-25 14:40:00,38.85,38.9,38.8,38.81,179000.0,38.85,38.9,38.8,38.81,179000.0
2009-09-25 14:50:00,38.82,38.99,38.79,38.95,355000.0,38.82,38.99,38.79,38.95,355000.0
2009-09-25 15:00:00,38.94,38.97,38.84,38.88,298000.0,38.94,38.97,38.84,38.88,298000.0
2009-09-25 15:10:00,38.88,38.89,38.75,38.8,260000.0,38.88,38.89,38.75,38.8,260000.0
2009-09-25 15:20:00,38.8,38.95,38.79,38.91,249000.0,38.8,38.95,38.79,38.91,249000.0
2009-09-25 15:30:00,38.91,38.92,38.85,38.86,272000.0,38.91,38.92,38.85,38.86,272000.0
2009-09-25 15:40:00,38.86,38.87,38.76,38.81,481000.0,38.86,38.87,38.76,38.81,481000.0
2009-09-25 15:50:00,38.8,38.87,38.74,38.78,688000.0,38.8,38.87,38.74,38.78,688000.0
2009-09-28 09:30:00,38.9,38.95,38.82,38.85,312000.0,38.9,38.95,38.82,38.85,312000.0
2009-09-28 09:40:00,38.85,39.24,38.8,39.16,861000.0,38.85,39.24,38.8,39.16,861000.0
2009-09-28 09:50:00,39.13,39.2,39.01,39.09,346000.0,39.13,39.2,39.01,39.09,346000.0
2009-09-28 10:00:00,39.09,39.4,39.09,39.26,721000.0,39.09,39.4,39.09,39.26,721000.0
2009-09-28 10:10:00,39.3,39.3,39.19,39.2,293000.0,39.3,39.3,39.19,39.2,293000.0
2009-09-28 10:20:00,39.22,39.3,39.19,39.28,229000.0,39.22,39.3,39.19,39.28,229000.0
2009-09-28 10:30:00,39.26,39.45,39.24,39.38,306000.0,39.26,39.45,39.24,39.38,306000.0
2009-09-28 10:40:00,39.38,39.45,39.32,39.4,213000.0,39.38,39.45,39.32,39.4,213000.0
2009-09-28 10:50:00,39.44,39.5,39.34,39.39,282000.0,39.44,39.5,39.34,39.39,282000.0
2009-09-28 11:00:00,39.43,39.5,39.4,39.49,153000.0,39.43,39.5,39.4,39.49,153000.0
2009-09-28 11:10:00,39.5,39.58,39.46,39.52,356000.0,39.5,39.58,39.46,39.52,356000.0
2009-09-28 11:20:00,39.53,39.77,39.5,39.69,512000.0,39.53,39.77,39.5,39.69,512000.0
2009-09-28 11:30:00,39.71,39.79,39.62,39.64,307000.0,39.71,39.79,39.62,39.64,307000.0
2009-09-28 11:40:00,39.64,39.7,39.63,39.68,173000.0,39.64,39.7,39.63,39.68,173000.0
2009-09-28 11:50:00,39.67,39.8,39.67,39.8,230000.0,39.67,39.8,39.67,39.8,230000.0
2009-09-28 12:00:00,39.8,39.8,39.61,39.67,372000.0,39.8,39.8,39.61,39.67,372000.0
2009-09-28 12:10:00,39.64,39.65,39.52,39.65,377000.0,39.64,39.65,39.52,39.65,377000.0
2009-09-28 12:20:00,39.62,39.65,39.57,39.58,107000.0,39.62,39.65,39.57,39.58,107000.0
2009-09-28 12:30:00,39.6,39.64,39.57,39.63,284000.0,39.6,39.64,39.57,39.63,284000.0
2009-09-28 12:40:00,39.64,39.73,39.61,39.71,218000.0,39.64,39.73,39.61,39.71,218000.0
2009-09-28 12:50:00,39.7,39.71,39.57,39.58,163000.0,39.7,39.71,39.57,39.58,163000.0
2009-09-28 13:00:00,39.59,39.68,39.54,39.57,139000.0,39.59,39.68,39.54,39.57,139000.0
2009-09-28 13:10:00,39.55,39.59,39.52,39.59,183000.0,39.55,39.59,39.52,39.59,183000.0
2009-09-28 13:20:00,39.6,39.7,39.55,39.67,147000.0,39.6,39.7,39.55,39.67,147000.0
2009-09-28 13:30:00,39.69,39.72,39.64,39.64,107000.0,39.69,39.72,39.64,39.64,107000.0
2009-09-28 13:40:00,39.63,39.7,39.62,39.62,74000.0,39.63,39.7,39.62,39.62,74000.0
2009-09-28 13:50:00,39.62,39.63,39.55,39.55,180000.0,39.62,39.63,39.55,39.55,180000.0
2009-09-28 14:00:00,39.56,39.6,39.5,39.51,250000.0,39.56,39.6,39.5,39.51,250000.0
2009-09-28 14:10:00,39.51,39.6,39.5,39.6,98000.0,39.51,39.6,39.5,39.6,98000.0
2009-09-28 14:20:00,39.6,39.6,39.53,39.55,97000.0,39.6,39.6,39.53,39.55,97000.0
2009-09-28 14:30:00,39.57,39.57,39.5,39.55,95000.0,39.57,39.57,39.5,39.55,95000.0
2009-09-28 14:40:00,39.56,39.58,39.52,39.57,86000.0,39.56,39.58,39.52,39.57,86000.0
2009-09-28 14:50:00,39.58,39.6,39.5,39.52,122000.0,39.58,39.6,39.5,39.52,122000.0
2009-09-28 15:00:00,39.5,39.53,39.42,39.53,287000.0,39.5,39.53,39.42,39.53,287000.0
2009-09-28 15:10:00,39.55,39.55,39.42,39.48,155000.0,39.55,39.55,39.42,39.48,155000.0
2009-09-28 15:20:00,39.48,39.54,39.47,39.48,163000.0,39.48,39.54,39.47,39.48,163000.0
2009-09-28 15:30:00,39.47,39.56,39.44,39.52,143000.0,39.47,39.56,39.44,39.52,143000.0
2009-09-28 15:40:00,39.51,39.52,39.44,39.45,287000.0,39.51,39.52,39.44,39.45,287000.0
2009-09-28 15:50:00,39.47,39.61,39.45,39.61,697000.0,39.47,39.61,39.45,39.61,697000.0
2009-09-29 09:30:00,39.45,39.74,39.22,39.65,795000.0,39.45,39.74,39.22,39.65,795000.0
2009-09-29 09:40:00,39.65,39.73,39.4,39.43,416000.0,39.65,39.73,39.4,39.43,416000.0
2009-09-29 09:50:00,39.42,39.63,39.23,39.45,634000.0,39.42,39.63,39.23,39.45,634000.0
2009-09-29 10:00:00,39.42,39.43,39.05,39.3,780000.0,39.42,39.43,39.05,39.3,780000.0
2009-09-29 10:10:00,39.3,39.46,39.25,39.34,289000.0,39.3,39.46,39.25,39.34,289000.0
2009-09-29 10:20:00,39.38,39.47,39.31,39.46,354000.0,39.38,39.47,39.31,39.46,354000.0
2009-09-29 10:30:00,39.45,39.49,39.32,39.32,287000.0,39.45,39.49,39.32,39.32,287000.0
2009-09-29 10:40:00,39.35,39.43,39.22,39.23,446000.0,39.35,39.43,39.22,39.23,446000.0
2009-09-29 10:50:00,39.23,39.23,39.01,39.06,577000.0,39.23,39.23,39.01,39.06,577000.0
2009-09-29 11:00:00,39.06,39.27,39.01,39.22,340000.0,39.06,39.27,39.01,39.22,340000.0
2009-09-29 11:10:00,39.25,39.27,39.11,39.24,103000.0,39.25,39.27,39.11,39.24,103000.0
2009-09-29 11:20:00,39.21,39.35,39.15,39.29,266000.0,39.21,39.35,39.15,39.29,266000.0
2009-09-29 11:30:00,39.29,39.35,39.2,39.25,146000.0,39.29,39.35,39.2,39.25,146000.0
2009-09-29 11:40:00,39.24,39.35,39.17,39.23,136000.0,39.24,39.35,39.17,39.23,136000.0
2009-09-29 11:50:00,39.28,39.32,39.2,39.23,181000.0,39.28,39.32,39.2,39.23,181000.0
2009-09-29 12:00:00,39.21,39.26,39.2,39.24,56000.0,39.21,39.26,39.2,39.24,56000.0
2009-09-29 12:10:00,39.26,39.28,39.18,39.24,83000.0,39.26,39.28,39.18,39.24,83000.0
2009-09-29 12:20:00,39.22,39.24,39.12,39.15,141000.0,39.22,39.24,39.12,39.15,141000.0
2009-09-29 12:30:00,39.18,39.3,39.18,39.27,137000.0,39.18,39.3,39.18,39.27,137000.0
2009-09-29 12:40:00,39.27,39.31,39.05,39.08,388000.0,39.27,39.31,39.05,39.08,388000.0
2009-09-29 12:50:00,39.08,39.15,39.04,39.15,307000.0,39.08,39.15,39.04,39.15,307000.0
2009-09-29 13:00:00,39.15,39.27,39.1,39.2,179000.0,39.15,39.27,39.1,39.2,179000.0
2009-09-29 13:10:00,39.19,39.2,39.08,39.11,141000.0,39.19,39.2,39.08,39.11,141000.0
2009-09-29 13:20:00,39.1,39.23,39.08,39.19,286000.0,39.1,39.23,39.08,39.19,286000.0
2009-09-29 13:30:00,39.2,39.29,39.13,39.24,262000.0,39.2,39.29,39.13,39.24,262000.0
2009-09-29 13:40:00,39.27,39.3,39.22,39.26,132000.0,39.27,39.3,39.22,39.26,132000.0
2009-09-29 13:50:00,39.28,39.35,39.28,39.32,173000.0,39.28,39.35,39.28,39.32,173000.0
2009-09-29 14:00:00,39.33,39.34,39.23,39.25,217000.0,39.33,39.34,39.23,39.25,217000.0
2009-09-29 14:10:00,39.24,39.29,39.24,39.27,169000.0,39.24,39.29,39.24,39.27,169000.0
2009-09-29 14:20:00,39.25,39.27,39.23,39.26,157000.0,39.25,39.27,39.23,39.26,157000.0
2009-09-29 14:30:00,39.28,39.29,39.2,39.2,206000.0,39.28,39.29,39.2,39.2,206000.0
2009-09-29 14:40:00,39.18,39.22,39.15,39.2,189000.0,39.18,39.22,39.15,39.2,189000.0
2009-09-29 14:50:00,39.17,39.3,39.17,39.26,124000.0,39.17,39.3,39.17,39.26,124000.0
2009-09-29 15:00:00,39.28,39.34,39.27,39.27,116000.0,39.28,39.34,39.27,39.27,116000.0
2009-09-29 15:10:00,39.29,39.29,39.21,39.26,104000.0,39.29,39.29,39.21,39.26,104000.0
2009-09-29 15:20:00,39.25,39.42,39.24,39.36,398000.0,39.25,39.42,39.24,39.36,398000.0
2009-09-29 15:30:00,39.33,39.42,39.32,39.37,160000.0,39.33,39.42,39.32,39.37,160000.0
2009-09-29 15:40:00,39.35,39.53,39.34,39.5,604000.0,39.35,39.53,39.34,39.5,604000.0
2009-09-29 15:50:00,39.5,39.52,39.4,39.47,622000.0,39.5,39.52,39.4,39.47,622000.0
2009-09-30 09:30:00,39.5,39.6,39.23,39.28,817000.0,39.5,39.6,39.23,39.28,817000.0
2009-09-30 09:40:00,39.26,39.28,38.4,38.6,1466000.0,39.26,39.28,38.4,38.6,1466000.0
2009-09-30 09:50:00,38.61,38.73,38.4,38.5,1241000.0,38.61,38.73,38.4,38.5,1241000.0
2009-09-30 10:00:00,38.47,38.6,38.39,38.54,682000.0,38.47,38.6,38.39,38.54,682000.0
2009-09-30 10:10:00,38.55,38.75,38.5,38.71,631000.0,38.55,38.75,38.5,38.71,631000.0
2009-09-30 10:20:00,38.74,38.77,38.61,38.7,520000.0,38.74,38.77,38.61,38.7,520000.0
2009-09-30 10:30:00,38.69,38.89,38.68,38.86,455000.0,38.69,38.89,38.68,38.86,455000.0
2009-09-30 10:40:00,38.86,38.86,38.76,38.77,165000.0,38.86,38.86,38.76,38.77,165000.0
2009-09-30 10:50:00,38.8,38.81,38.68,38.74,184000.0,38.8,38.81,38.68,38.74,184000.0
2009-09-30 11:00:00,38.73,38.92,38.72,38.86,272000.0,38.73,38.92,38.72,38.86,272000.0
2009-09-30 11:10:00,38.85,38.88,38.78,38.85,264000.0,38.85,38.88,38.78,38.85,264000.0
2009-09-30 11:20:00,38.85,38.94,38.84,38.91,140000.0,38.85,38.94,38.84,38.91,140000.0
2009-09-30 11:30:00,38.9,39.04,38.88,38.96,358000.0,38.9,39.04,38.88,38.96,358000.0
2009-09-30 11:40:00,38.97,39.01,38.94,38.97,186000.0,38.97,39.01,38.94,38.97,186000.0
2009-09-30 11:50:00,39.0,39.39,39.0,39.27,719000.0,39.0,39.39,39.0,39.27,719000.0
2009-09-30 12:00:00,39.27,39.31,39.24,39.3,249000.0,39.27,39.31,39.24,39.3,249000.0
2009-09-30 12:10:00,39.32,39.48,39.29,39.42,406000.0,39.32,39.48,39.29,39.42,406000.0
2009-09-30 12:20:00,39.4,39.5,39.39,39.47,314000.0,39.4,39.5,39.39,39.47,314000.0
2009-09-30 12:30:00,39.46,39.58,39.4,39.46,435000.0,39.46,39.58,39.4,39.46,435000.0
2009-09-30 12:40:00,39.45,39.65,39.45,39.56,454000.0,39.45,39.65,39.45,39.56,454000.0
2009-09-30 12:50:00,39.56,39.67,39.46,39.52,449000.0,39.56,39.67,39.46,39.52,449000.0
2009-09-30 13:00:00,39.5,39.62,39.4,39.43,486000.0,39.5,39.62,39.4,39.43,486000.0
2009-09-30 13:10:00,39.43,39.46,39.36,39.42,356000.0,39.43,39.46,39.36,39.42,356000.0
2009-09-30 13:20:00,39.42,39.5,39.36,39.36,122000.0,39.42,39.5,39.36,39.36,122000.0
2009-09-30 13:30:00,39.36,39.41,39.3,39.35,313000.0,39.36,39.41,39.3,39.35,313000.0
2009-09-30 13:40:00,39.35,39.41,39.3,39.4,276000.0,39.35,39.41,39.3,39.4,276000.0
2009-09-30 13:50:00,39.38,39.5,39.34,39.36,254000.0,39.38,39.5,39.34,39.36,254000.0
2009-09-30 14:00:00,39.36,39.37,39.23,39.27,513000.0,39.36,39.37,39.23,39.27,513000.0
2009-09-30 14:10:00,39.27,39.37,39.21,39.34,379000.0,39.27,39.37,39.21,39.34,379000.0
2009-09-30 14:20:00,39.34,39.37,39.25,39.31,385000.0,39.34,39.37,39.25,39.31,385000.0
2009-09-30 14:30:00,39.33,39.36,39.26,39.35,190000.0,39.33,39.36,39.26,39.35,190000.0
2009-09-30 14:40:00,39.31,39.44,39.3,39.31,160000.0,39.31,39.44,39.3,39.31,160000.0
2009-09-30 14:50:00,39.31,39.34,39.13,39.14,313000.0,39.31,39.34,39.13,39.14,313000.0
2009-09-30 15:00:00,39.14,39.18,38.95,39.03,715000.0,39.14,39.18,38.95,39.03,715000.0
2009-09-30 15:10:00,39.06,39.12,38.96,39.07,310000.0,39.06,39.12,38.96,39.07,310000.0
2009-09-30 15:20:00,39.07,39.15,38.99,39.07,303000.0,39.07,39.15,38.99,39.07,303000.0
2009-09-30 15:30:00,39.05,39.17,39.03,39.11,276000.0,39.05,39.17,39.03,39.11,276000.0
2009-09-30 15:40:00,39.11,39.2,39.09,39.12,538000.0,39.11,39.2,39.09,39.12,538000.0
2009-09-30 15:50:00,39.15,39.2,38.93,39.08,1306000.0,39.15,39.2,38.93,39.08,1306000.0
2009-10-01 09:30:00,39.07,39.07,38.51,38.96,786000.0,39.07,39.07,38.51,38.96,786000.0
2009-10-01 09:40:00,38.94,39.29,38.83,39.23,821000.0,38.94,39.29,38.83,39.23,821000.0
2009-10-01 09:50:00,39.25,39.25,38.6,38.65,1064000.0,39.25,39.25,38.6,38.65,1064000.0
2009-10-01 10:00:00,38.72,38.95,38.5,38.55,895000.0,38.72,38.95,38.5,38.55,895000.0
2009-10-01 10:10:00,38.55,38.67,38.38,38.42,904000.0,38.55,38.67,38.38,38.42,904000.0
2009-10-01 10:20:00,38.4,38.68,38.4,38.56,415000.0,38.4,38.68,38.4,38.56,415000.0
2009-10-01 10:30:00,38.57,38.66,38.47,38.48,545000.0,38.57,38.66,38.47,38.48,545000.0
2009-10-01 10:40:00,38.49,38.57,38.36,38.4,651000.0,38.49,38.57,38.36,38.4,651000.0
2009-10-01 10:50:00,38.42,38.54,38.33,38.45,493000.0,38.42,38.54,38.33,38.45,493000.0
2009-10-01 11:00:00,38.42,38.46,38.13,38.13,770000.0,38.42,38.46,38.13,38.13,770000.0
2009-10-01 11:10:00,38.13,38.2,38.02,38.16,734000.0,38.13,38.2,38.02,38.16,734000.0
2009-10-01 11:20:00,38.15,38.18,38.02,38.05,403000.0,38.15,38.18,38.02,38.05,403000.0
2009-10-01 11:30:00,38.04,38.14,38.01,38.04,286000.0,38.04,38.14,38.01,38.04,286000.0
2009-10-01 11:40:00,38.04,38.14,38.0,38.07,495000.0,38.04,38.14,38.0,38.07,495000.0
2009-10-01 11:50:00,38.09,38.27,38.07,38.18,365000.0,38.09,38.27,38.07,38.18,365000.0
2009-10-01 12:00:00,38.18,38.28,38.13,38.28,169000.0,38.18,38.28,38.13,38.28,169000.0
2009-10-01 12:10:00,38.28,38.33,38.24,38.29,318000.0,38.28,38.33,38.24,38.29,318000.0
2009-10-01 12:20:00,38.29,38.39,38.28,38.32,349000.0,38.29,38.39,38.28,38.32,349000.0
2009-10-01 12:30:00,38.33,38.38,38.26,38.28,420000.0,38.33,38.38,38.26,38.28,420000.0
2009-10-01 12:40:00,38.28,38.29,38.12,38.17,220000.0,38.28,38.29,38.12,38.17,220000.0
2009-10-01 12:50:00,38.17,38.17,38.06,38.06,195000.0,38.17,38.17,38.06,38.06,195000.0
2009-10-01 13:00:00,38.06,38.09,38.02,38.05,217000.0,38.06,38.09,38.02,38.05,217000.0
2009-10-01 13:10:00,38.02,38.04,37.88,37.89,551000.0,38.02,38.04,37.88,37.89,551000.0
2009-10-01 13:20:00,37.89,37.95,37.75,37.77,588000.0,37.89,37.95,37.75,37.77,588000.0
2009-10-01 13:30:00,37.78,37.84,37.64,37.84,826000.0,37.78,37.84,37.64,37.84,826000.0
2009-10-01 13:40:00,37.84,37.97,37.83,37.95,581000.0,37.84,37.97,37.83,37.95,581000.0
2009-10-01 13:50:00,37.95,37.99,37.75,37.85,446000.0,37.95,37.99,37.75,37.85,446000.0
2009-10-01 14:00:00,37.86,37.89,37.75,37.83,279000.0,37.86,37.89,37.75,37.83,279000.0
2009-10-01 14:10:00,37.83,37.94,37.76,37.9,512000.0,37.83,37.94,37.76,37.9,512000.0
2009-10-01 14:20:00,37.91,37.95,37.88,37.94,253000.0,37.91,37.95,37.88,37.94,253000.0
2009-10-01 14:30:00,37.94,37.95,37.76,37.76,453000.0,37.94,37.95,37.76,37.76,453000.0
2009-10-01 14:40:00,37.77,37.91,37.7,37.88,363000.0,37.77,37.91,37.7,37.88,363000.0
2009-10-01 14:50:00,37.89,37.89,37.71,37.73,655000.0,37.89,37.89,37.71,37.73,655000.0
2009-10-01 15:00:00,37.73,37.75,37.63,37.69,428000.0,37.73,37.75,37.63,37.69,428000.0
2009-10-01 15:10:00,37.68,37.79,37.65,37.72,455000.0,37.68,37.79,37.65,37.72,455000.0
2009-10-01 15:20:00,37.71,37.72,37.51,37.57,666000.0,37.71,37.72,37.51,37.57,666000.0
2009-10-01 15:30:00,37.55,37.69,37.51,37.61,690000.0,37.55,37.69,37.51,37.61,690000.0
2009-10-01 15:40:00,37.61,37.7,37.51,37.52,656000.0,37.61,37.7,37.51,37.52,656000.0
2009-10-01 15:50:00,37.51,37.51,37.15,37.2,2346000.0,37.51,37.51,37.15,37.2,2346000.0
2009-10-02 09:30:00,36.95,37.5,36.6,37.46,1829000.0,36.95,37.5,36.6,37.46,1829000.0
2009-10-02 09:40:00,37.45,38.3,37.02,37.72,1809000.0,37.45,38.3,37.02,37.72,1809000.0
2009-10-02 09:50:00,37.72,37.82,37.43,37.51,1346000.0,37.72,37.82,37.43,37.51,1346000.0
2009-10-02 10:00:00,37.5,37.99,37.39,37.64,870000.0,37.5,37.99,37.39,37.64,870000.0
2009-10-02 10:10:00,37.68,37.89,37.61,37.62,375000.0,37.68,37.89,37.61,37.62,375000.0
2009-10-02 10:20:00,37.64,37.95,37.64,37.75,457000.0,37.64,37.95,37.64,37.75,457000.0
2009-10-02 10:30:00,37.75,37.94,37.66,37.86,323000.0,37.75,37.94,37.66,37.86,323000.0
2009-10-02 10:40:00,37.9,37.9,37.75,37.78,387000.0,37.9,37.9,37.75,37.78,387000.0
2009-10-02 10:50:00,37.8,37.82,37.71,37.79,275000.0,37.8,37.82,37.71,37.79,275000.0
2009-10-02 11:00:00,37.79,37.81,37.63,37.64,233000.0,37.79,37.81,37.63,37.64,233000.0
2009-10-02 11:10:00,37.64,37.73,37.54,37.65,324000.0,37.64,37.73,37.54,37.65,324000.0
2009-10-02 11:20:00,37.65,37.74,37.59,37.61,202000.0,37.65,37.74,37.59,37.61,202000.0
2009-10-02 11:30:00,37.59,37.8,37.59,37.69,338000.0,37.59,37.8,37.59,37.69,338000.0
2009-10-02 11:40:00,37.68,37.77,37.63,37.77,108000.0,37.68,37.77,37.63,37.77,108000.0
2009-10-02 11:50:00,37.77,37.8,37.7,37.78,111000.0,37.77,37.8,37.7,37.78,111000.0
2009-10-02 12:00:00,37.76,37.8,37.7,37.77,128000.0,37.76,37.8,37.7,37.77,128000.0
2009-10-02 12:10:00,37.75,37.78,37.7,37.75,39000.0,37.75,37.78,37.7,37.75,39000.0
2009-10-02 12:20:00,37.78,37.81,37.72,37.8,133000.0,37.78,37.81,37.72,37.8,133000.0
2009-10-02 12:30:00,37.8,37.86,37.73,37.75,129000.0,37.8,37.86,37.73,37.75,129000.0
2009-10-02 12:40:00,37.76,37.79,37.62,37.69,169000.0,37.76,37.79,37.62,37.69,169000.0
2009-10-02 12:50:00,37.7,37.77,37.63,37.77,117000.0,37.7,37.77,37.63,37.77,117000.0
2009-10-02 13:00:00,37.74,37.8,37.72,37.73,80000.0,37.74,37.8,37.72,37.73,80000.0
2009-10-02 13:10:00,37.72,37.79,37.63,37.64,176000.0,37.72,37.79,37.63,37.64,176000.0
2009-10-02 13:20:00,37.64,37.67,37.61,37.64,183000.0,37.64,37.67,37.61,37.64,183000.0
2009-10-02 13:30:00,37.64,37.69,37.53,37.54,323000.0,37.64,37.69,37.53,37.54,323000.0
2009-10-02 13:40:00,37.53,37.54,37.49,37.53,214000.0,37.53,37.54,37.49,37.53,214000.0
2009-10-02 13:50:00,37.51,37.56,37.48,37.54,169000.0,37.51,37.56,37.48,37.54,169000.0
2009-10-02 14:00:00,37.52,37.52,37.4,37.47,170000.0,37.52,37.52,37.4,37.47,170000.0
2009-10-02 14:10:00,37.42,37.68,37.42,37.68,249000.0,37.42,37.68,37.42,37.68,249000.0
2009-10-02 14:20:00,37.62,37.68,37.57,37.65,183000.0,37.62,37.68,37.57,37.65,183000.0
2009-10-02 14:30:00,37.63,37.68,37.6,37.62,63000.0,37.63,37.68,37.6,37.62,63000.0
2009-10-02 14:40:00,37.61,37.62,37.51,37.54,73000.0,37.61,37.62,37.51,37.54,73000.0
2009-10-02 14:50:00,37.55,37.65,37.48,37.58,268000.0,37.55,37.65,37.48,37.58,268000.0
2009-10-02 15:00:00,37.58,37.61,37.52,37.61,210000.0,37.58,37.61,37.52,37.61,210000.0
2009-10-02 15:10:00,37.57,37.6,37.54,37.57,90000.0,37.57,37.6,37.54,37.57,90000.0
2009-10-02 15:20:00,37.57,37.64,37.55,37.59,215000.0,37.57,37.64,37.55,37.59,215000.0
2009-10-02 15:30:00,37.59,37.73,37.59,37.67,258000.0,37.59,37.73,37.59,37.67,258000.0
2009-10-02 15:40:00,37.7,37.72,37.61,37.65,271000.0,37.7,37.72,37.61,37.65,271000.0
2009-10-02 15:50:00,37.67,37.67,37.51,37.53,721000.0,37.67,37.67,37.51,37.53,721000.0
2009-10-05 09:30:00,37.9,38.16,37.9,37.96,1070000.0,37.9,38.16,37.9,37.96,1070000.0
2009-10-05 09:40:00,37.99,38.29,37.96,38.06,923000.0,37.99,38.29,37.96,38.06,923000.0
2009-10-05 09:50:00,38.09,38.26,38.0,38.03,486000.0,38.09,38.26,38.0,38.03,486000.0
2009-10-05 10:00:00,38.07,38.2,37.7,37.8,841000.0,38.07,38.2,37.7,37.8,841000.0
2009-10-05 10:10:00,37.83,38.19,37.81,38.12,413000.0,37.83,38.19,37.81,38.12,413000.0
2009-10-05 10:20:00,38.15,38.2,38.02,38.14,212000.0,38.15,38.2,38.02,38.14,212000.0
2009-10-05 10:30:00,38.14,38.16,38.02,38.11,166000.0,38.14,38.16,38.02,38.11,166000.0
2009-10-05 10:40:00,38.1,38.17,37.93,38.17,249000.0,38.1,38.17,37.93,38.17,249000.0
2009-10-05 10:50:00,38.15,38.29,38.13,38.25,260000.0,38.15,38.29,38.13,38.25,260000.0
2009-10-05 11:00:00,38.27,38.28,38.1,38.1,170000.0,38.27,38.28,38.1,38.1,170000.0
2009-10-05 11:10:00,38.12,38.13,38.05,38.13,166000.0,38.12,38.13,38.05,38.13,166000.0
2009-10-05 11:20:00,38.13,38.21,38.06,38.15,161000.0,38.13,38.21,38.06,38.15,161000.0
2009-10-05 11:30:00,38.13,38.16,38.02,38.05,67000.0,38.13,38.16,38.02,38.05,67000.0
2009-10-05 11:40:00,38.05,38.1,38.02,38.07,136000.0,38.05,38.1,38.02,38.07,136000.0
2009-10-05 11:50:00,38.08,38.15,38.07,38.11,317000.0,38.08,38.15,38.07,38.11,317000.0
2009-10-05 12:00:00,38.13,38.13,38.07,38.08,183000.0,38.13,38.13,38.07,38.08,183000.0
2009-10-05 12:10:00,38.06,38.11,38.03,38.09,126000.0,38.06,38.11,38.03,38.09,126000.0
2009-10-05 12:20:00,38.08,38.12,38.06,38.07,108000.0,38.08,38.12,38.06,38.07,108000.0
2009-10-05 12:30:00,38.08,38.12,38.06,38.1,218000.0,38.08,38.12,38.06,38.1,218000.0
2009-10-05 12:40:00,38.1,38.2,38.08,38.17,137000.0,38.1,38.2,38.08,38.17,137000.0
2009-10-05 12:50:00,38.18,38.18,38.13,38.16,49000.0,38.18,38.18,38.13,38.16,49000.0
2009-10-05 13:00:00,38.16,38.2,38.14,38.18,34000.0,38.16,38.2,38.14,38.18,34000.0
2009-10-05 13:10:00,38.17,38.19,38.15,38.15,50000.0,38.17,38.19,38.15,38.15,50000.0
2009-10-05 13:20:00,38.16,38.23,38.16,38.22,124000.0,38.16,38.23,38.16,38.22,124000.0
2009-10-05 13:30:00,38.21,38.23,38.12,38.14,180000.0,38.21,38.23,38.12,38.14,180000.0
2009-10-05 13:40:00,38.15,38.23,38.15,38.23,78000.0,38.15,38.23,38.15,38.23,78000.0
2009-10-05 13:50:00,38.21,38.24,38.18,38.2,100000.0,38.21,38.24,38.18,38.2,100000.0
2009-10-05 14:00:00,38.17,38.23,38.15,38.15,87000.0,38.17,38.23,38.15,38.15,87000.0
2009-10-05 14:10:00,38.17,38.19,38.13,38.14,53000.0,38.17,38.19,38.13,38.14,53000.0
2009-10-05 14:20:00,38.14,38.19,38.13,38.17,78000.0,38.14,38.19,38.13,38.17,78000.0
2009-10-05 14:30:00,38.19,38.21,38.17,38.17,91000.0,38.19,38.21,38.17,38.17,91000.0
2009-10-05 14:40:00,38.18,38.24,38.13,38.21,169000.0,38.18,38.24,38.13,38.21,169000.0
2009-10-05 14:50:00,38.21,38.23,38.14,38.19,449000.0,38.21,38.23,38.14,38.19,449000.0
2009-10-05 15:00:00,38.19,38.25,38.14,38.25,442000.0,38.19,38.25,38.14,38.25,442000.0
2009-10-05 15:10:00,38.25,38.3,38.14,38.19,468000.0,38.25,38.3,38.14,38.19,468000.0
2009-10-05 15:20:00,38.18,38.21,38.17,38.18,104000.0,38.18,38.21,38.17,38.18,104000.0
2009-10-05 15:30:00,38.18,38.23,38.14,38.2,312000.0,38.18,38.23,38.14,38.2,312000.0
2009-10-05 15:40:00,38.2,38.21,38.11,38.15,358000.0,38.2,38.21,38.11,38.15,358000.0
2009-10-05 15:50:00,38.15,38.17,38.1,38.16,642000.0,38.15,38.17,38.1,38.16,642000.0
2009-10-06 09:30:00,38.62,38.98,38.62,38.8,1252000.0,38.62,38.98,38.62,38.8,1252000.0
2009-10-06 09:40:00,38.84,38.94,38.81,38.88,552000.0,38.84,38.94,38.81,38.88,552000.0
2009-10-06 09:50:00,38.9,39.56,38.85,39.49,2143000.0,38.9,39.56,38.85,39.49,2143000.0
2009-10-06 10:00:00,39.49,39.66,39.42,39.42,1673000.0,39.49,39.66,39.42,39.42,1673000.0
2009-10-06 10:10:00,39.42,39.45,39.33,39.45,674000.0,39.42,39.45,39.33,39.45,674000.0
2009-10-06 10:20:00,39.47,39.56,39.44,39.46,316000.0,39.47,39.56,39.44,39.46,316000.0
2009-10-06 10:30:00,39.42,39.45,39.33,39.42,415000.0,39.42,39.45,39.33,39.42,415000.0
2009-10-06 10:40:00,39.44,39.47,39.35,39.4,201000.0,39.44,39.47,39.35,39.4,201000.0
2009-10-06 10:50:00,39.4,39.42,39.36,39.42,214000.0,39.4,39.42,39.36,39.42,214000.0
2009-10-06 11:00:00,39.41,39.48,39.37,39.48,240000.0,39.41,39.48,39.37,39.48,240000.0
2009-10-06 11:10:00,39.48,39.5,39.4,39.4,292000.0,39.48,39.5,39.4,39.4,292000.0
2009-10-06 11:20:00,39.42,39.47,39.39,39.42,110000.0,39.42,39.47,39.39,39.42,110000.0
2009-10-06 11:30:00,39.44,39.46,39.39,39.44,182000.0,39.44,39.46,39.39,39.44,182000.0
2009-10-06 11:40:00,39.44,39.5,39.42,39.47,241000.0,39.44,39.5,39.42,39.47,241000.0
2009-10-06 11:50:00,39.48,39.5,39.44,39.5,256000.0,39.48,39.5,39.44,39.5,256000.0
2009-10-06 12:00:00,39.5,39.6,39.5,39.58,647000.0,39.5,39.6,39.5,39.58,647000.0
2009-10-06 12:10:00,39.58,39.6,39.54,39.57,378000.0,39.58,39.6,39.54,39.57,378000.0
2009-10-06 12:20:00,39.58,39.6,39.54,39.6,350000.0,39.58,39.6,39.54,39.6,350000.0
2009-10-06 12:30:00,39.59,39.66,39.58,39.63,678000.0,39.59,39.66,39.58,39.63,678000.0
2009-10-06 12:40:00,39.62,39.65,39.49,39.5,396000.0,39.62,39.65,39.49,39.5,396000.0
2009-10-06 12:50:00,39.51,39.65,39.49,39.6,448000.0,39.51,39.65,39.49,39.6,448000.0
2009-10-06 13:00:00,39.6,39.64,39.57,39.61,669000.0,39.6,39.64,39.57,39.61,669000.0
2009-10-06 13:10:00,39.62,39.74,39.61,39.74,705000.0,39.62,39.74,39.61,39.74,705000.0
2009-10-06 13:20:00,39.71,39.8,39.69,39.77,568000.0,39.71,39.8,39.69,39.77,568000.0
2009-10-06 13:30:00,39.77,39.82,39.72,39.82,911000.0,39.77,39.82,39.72,39.82,911000.0
2009-10-06 13:40:00,39.82,39.89,39.8,39.86,1327000.0,39.82,39.89,39.8,39.86,1327000.0
2009-10-06 13:50:00,39.86,39.87,39.76,39.8,1754000.0,39.86,39.87,39.76,39.8,1754000.0
2009-10-06 14:00:00,39.77,39.81,39.55,39.58,851000.0,39.77,39.81,39.55,39.58,851000.0
2009-10-06 14:10:00,39.6,39.68,39.54,39.64,488000.0,39.6,39.68,39.54,39.64,488000.0
2009-10-06 14:20:00,39.63,39.64,39.41,39.45,869000.0,39.63,39.64,39.41,39.45,869000.0
2009-10-06 14:30:00,39.43,39.68,39.35,39.64,652000.0,39.43,39.68,39.35,39.64,652000.0
2009-10-06 14:40:00,39.66,39.7,39.56,39.67,461000.0,39.66,39.7,39.56,39.67,461000.0
2009-10-06 14:50:00,39.67,39.78,39.61,39.7,431000.0,39.67,39.78,39.61,39.7,431000.0
2009-10-06 15:00:00,39.69,39.76,39.63,39.73,417000.0,39.69,39.76,39.63,39.73,417000.0
2009-10-06 15:10:00,39.73,39.84,39.71,39.81,498000.0,39.73,39.84,39.71,39.81,498000.0
2009-10-06 15:20:00,39.83,39.88,39.78,39.87,511000.0,39.83,39.88,39.78,39.87,511000.0
2009-10-06 15:30:00,39.88,40.12,39.86,40.11,1767000.0,39.88,40.12,39.86,40.11,1767000.0
2009-10-06 15:40:00,40.08,40.08,39.95,40.03,1003000.0,40.08,40.08,39.95,40.03,1003000.0
2009-10-06 15:50:00,40.03,40.1,39.97,40.1,1252000.0,40.03,40.1,39.97,40.1,1252000.0
2009-10-07 09:30:00,39.9,40.9,39.9,40.8,3942000.0,39.9,40.9,39.9,40.8,3942000.0
2009-10-07 09:40:00,40.82,40.89,40.41,40.56,2002000.0,40.82,40.89,40.41,40.56,2002000.0
2009-10-07 09:50:00,40.58,40.85,40.56,40.69,1333000.0,40.58,40.85,40.56,40.69,1333000.0
2009-10-07 10:00:00,40.67,40.7,40.43,40.63,739000.0,40.67,40.7,40.43,40.63,739000.0
2009-10-07 10:10:00,40.59,40.8,40.58,40.72,627000.0,40.59,40.8,40.58,40.72,627000.0
2009-10-07 10:20:00,40.74,40.78,40.56,40.59,473000.0,40.74,40.78,40.56,40.59,473000.0
2009-10-07 10:30:00,40.59,40.63,40.5,40.52,525000.0,40.59,40.63,40.5,40.52,525000.0
2009-10-07 10:40:00,40.53,40.58,40.4,40.41,439000.0,40.53,40.58,40.4,40.41,439000.0
2009-10-07 10:50:00,40.42,40.66,40.42,40.63,503000.0,40.42,40.66,40.42,40.63,503000.0
2009-10-07 11:00:00,40.63,40.79,40.61,40.62,648000.0,40.63,40.79,40.61,40.62,648000.0
2009-10-07 11:10:00,40.62,40.84,40.62,40.75,693000.0,40.62,40.84,40.62,40.75,693000.0
2009-10-07 11:20:00,40.75,40.87,40.69,40.84,376000.0,40.75,40.87,40.69,40.84,376000.0
2009-10-07 11:30:00,40.85,40.98,40.83,40.9,597000.0,40.85,40.98,40.83,40.9,597000.0
2009-10-07 11:40:00,40.91,40.99,40.83,40.89,850000.0,40.91,40.99,40.83,40.89,850000.0
2009-10-07 11:50:00,40.9,40.93,40.81,40.82,285000.0,40.9,40.93,40.81,40.82,285000.0
2009-10-07 12:00:00,40.82,40.99,40.82,40.98,318000.0,40.82,40.99,40.82,40.98,318000.0
2009-10-07 12:10:00,40.98,41.0,40.9,40.95,446000.0,40.98,41.0,40.9,40.95,446000.0
2009-10-07 12:20:00,40.96,40.99,40.9,40.92,229000.0,40.96,40.99,40.9,40.92,229000.0
2009-10-07 12:30:00,40.93,40.93,40.76,40.8,422000.0,40.93,40.93,40.76,40.8,422000.0
2009-10-07 12:40:00,40.81,40.87,40.65,40.86,792000.0,40.81,40.87,40.65,40.86,792000.0
2009-10-07 12:50:00,40.83,40.94,40.79,40.86,316000.0,40.83,40.94,40.79,40.86,316000.0
2009-10-07 13:00:00,40.86,40.9,40.8,40.81,416000.0,40.86,40.9,40.8,40.81,416000.0
2009-10-07 13:10:00,40.83,40.87,40.81,40.87,223000.0,40.83,40.87,40.81,40.87,223000.0
2009-10-07 13:20:00,40.87,40.9,40.77,40.79,251000.0,40.87,40.9,40.77,40.79,251000.0
2009-10-07 13:30:00,40.8,40.86,40.78,40.83,151000.0,40.8,40.86,40.78,40.83,151000.0
2009-10-07 13:40:00,40.83,40.86,40.72,40.76,253000.0,40.83,40.86,40.72,40.76,253000.0
2009-10-07 13:50:00,40.77,40.8,40.72,40.8,289000.0,40.77,40.8,40.72,40.8,289000.0
2009-10-07 14:00:00,40.8,40.82,40.65,40.68,494000.0,40.8,40.82,40.65,40.68,494000.0
2009-10-07 14:10:00,40.71,40.73,40.65,40.71,278000.0,40.71,40.73,40.65,40.71,278000.0
2009-10-07 14:20:00,40.71,40.77,40.65,40.74,240000.0,40.71,40.77,40.65,40.74,240000.0
2009-10-07 14:30:00,40.77,40.89,40.75,40.89,337000.0,40.77,40.89,40.75,40.89,337000.0
2009-10-07 14:40:00,40.89,40.95,40.76,40.86,530000.0,40.89,40.95,40.76,40.86,530000.0
2009-10-07 14:50:00,40.87,40.9,40.79,40.86,372000.0,40.87,40.9,40.79,40.86,372000.0
2009-10-07 15:00:00,40.84,40.9,40.77,40.9,414000.0,40.84,40.9,40.77,40.9,414000.0
2009-10-07 15:10:00,40.9,40.95,40.87,40.91,538000.0,40.9,40.95,40.87,40.91,538000.0
2009-10-07 15:20:00,40.94,41.16,40.91,41.15,1380000.0,40.94,41.16,40.91,41.15,1380000.0
2009-10-07 15:30:00,41.15,41.35,41.1,41.32,1474000.0,41.15,41.35,41.1,41.32,1474000.0
2009-10-07 15:40:00,41.32,41.39,41.24,41.36,852000.0,41.32,41.39,41.24,41.36,852000.0
2009-10-07 15:50:00,41.36,41.46,41.29,41.39,1761000.0,41.36,41.46,41.29,41.39,1761000.0
2009-10-08 09:30:00,41.73,41.9,41.46,41.71,1852000.0,41.73,41.9,41.46,41.71,1852000.0
2009-10-08 09:40:00,41.72,41.99,41.7,41.89,1396000.0,41.72,41.99,41.7,41.89,1396000.0
2009-10-08 09:50:00,41.84,41.93,41.7,41.83,896000.0,41.84,41.93,41.7,41.83,896000.0
2009-10-08 10:00:00,41.79,41.84,41.4,41.46,1433000.0,41.79,41.84,41.4,41.46,1433000.0
2009-10-08 10:10:00,41.48,41.53,41.26,41.35,1205000.0,41.48,41.53,41.26,41.35,1205000.0
2009-10-08 10:20:00,41.32,41.66,41.28,41.55,685000.0,41.32,41.66,41.28,41.55,685000.0
2009-10-08 10:30:00,41.58,41.65,41.45,41.63,348000.0,41.58,41.65,41.45,41.63,348000.0
2009-10-08 10:40:00,41.63,41.7,41.56,41.63,235000.0,41.63,41.7,41.56,41.63,235000.0
2009-10-08 10:50:00,41.6,41.65,41.46,41.47,201000.0,41.6,41.65,41.46,41.47,201000.0
2009-10-08 11:00:00,41.49,41.59,41.47,41.59,104000.0,41.49,41.59,41.47,41.59,104000.0
2009-10-08 11:10:00,41.58,41.73,41.58,41.69,175000.0,41.58,41.73,41.58,41.69,175000.0
2009-10-08 11:20:00,41.72,41.82,41.69,41.71,381000.0,41.72,41.82,41.69,41.71,381000.0
2009-10-08 11:30:00,41.75,41.95,41.72,41.86,321000.0,41.75,41.95,41.72,41.86,321000.0
2009-10-08 11:40:00,41.87,41.93,41.74,41.74,312000.0,41.87,41.93,41.74,41.74,312000.0
2009-10-08 11:50:00,41.76,41.84,41.75,41.82,63000.0,41.76,41.84,41.75,41.82,63000.0
2009-10-08 12:00:00,41.82,41.84,41.68,41.75,284000.0,41.82,41.84,41.68,41.75,284000.0
2009-10-08 12:10:00,41.76,41.83,41.74,41.82,412000.0,41.76,41.83,41.74,41.82,412000.0
2009-10-08 12:20:00,41.83,41.94,41.78,41.88,399000.0,41.83,41.94,41.78,41.88,399000.0
2009-10-08 12:30:00,41.89,41.91,41.76,41.76,300000.0,41.89,41.91,41.76,41.76,300000.0
2009-10-08 12:40:00,41.77,41.85,41.75,41.82,389000.0,41.77,41.85,41.75,41.82,389000.0
2009-10-08 12:50:00,41.82,41.85,41.81,41.84,192000.0,41.82,41.85,41.81,41.84,192000.0
2009-10-08 13:00:00,41.85,41.85,41.62,41.66,397000.0,41.85,41.85,41.62,41.66,397000.0
2009-10-08 13:10:00,41.65,41.68,41.48,41.6,602000.0,41.65,41.68,41.48,41.6,602000.0
2009-10-08 13:20:00,41.59,41.7,41.54,41.64,312000.0,41.59,41.7,41.54,41.64,312000.0
2009-10-08 13:30:00,41.67,41.68,41.35,41.38,782000.0,41.67,41.68,41.35,41.38,782000.0
2009-10-08 13:40:00,41.38,41.48,41.35,41.35,438000.0,41.38,41.48,41.35,41.35,438000.0
2009-10-08 13:50:00,41.38,41.48,41.34,41.45,290000.0,41.38,41.48,41.34,41.45,290000.0
2009-10-08 14:00:00,41.46,41.5,41.4,41.45,344000.0,41.46,41.5,41.4,41.45,344000.0
2009-10-08 14:10:00,41.45,41.5,41.17,41.21,566000.0,41.45,41.5,41.17,41.21,566000.0
2009-10-08 14:20:00,41.21,41.25,41.03,41.19,926000.0,41.21,41.25,41.03,41.19,926000.0
2009-10-08 14:30:00,41.18,41.33,41.16,41.22,636000.0,41.18,41.33,41.16,41.22,636000.0
2009-10-08 14:40:00,41.23,41.43,41.14,41.41,495000.0,41.23,41.43,41.14,41.41,495000.0
2009-10-08 14:50:00,41.43,41.48,41.39,41.4,337000.0,41.43,41.48,41.39,41.4,337000.0
2009-10-08 15:00:00,41.42,41.64,41.42,41.63,378000.0,41.42,41.64,41.42,41.63,378000.0
2009-10-08 15:10:00,41.63,41.63,41.44,41.48,332000.0,41.63,41.63,41.44,41.48,332000.0
2009-10-08 15:20:00,41.49,41.55,41.3,41.3,537000.0,41.49,41.55,41.3,41.3,537000.0
2009-10-08 15:30:00,41.33,41.35,41.15,41.2,724000.0,41.33,41.35,41.15,41.2,724000.0
2009-10-08 15:40:00,41.17,41.27,41.08,41.2,782000.0,41.17,41.27,41.08,41.2,782000.0
2009-10-08 15:50:00,41.22,41.29,41.13,41.23,966000.0,41.22,41.29,41.13,41.23,966000.0
2009-10-09 09:30:00,41.89,41.92,41.55,41.83,2063000.0,41.89,41.92,41.55,41.83,2063000.0
2009-10-09 09:40:00,41.81,42.19,41.8,42.06,1977000.0,41.81,42.19,41.8,42.06,1977000.0
2009-10-09 09:50:00,42.08,42.18,42.02,42.07,876000.0,42.08,42.18,42.02,42.07,876000.0
2009-10-09 10:00:00,42.08,42.26,41.92,42.25,1099000.0,42.08,42.26,41.92,42.25,1099000.0
2009-10-09 10:10:00,42.24,42.34,42.11,42.11,849000.0,42.24,42.34,42.11,42.11,849000.0
2009-10-09 10:20:00,42.11,42.13,42.0,42.1,521000.0,42.11,42.13,42.0,42.1,521000.0
2009-10-09 10:30:00,42.1,42.25,42.05,42.16,474000.0,42.1,42.25,42.05,42.16,474000.0
2009-10-09 10:40:00,42.16,42.18,42.01,42.05,827000.0,42.16,42.18,42.01,42.05,827000.0
2009-10-09 10:50:00,42.05,42.29,42.03,42.2,538000.0,42.05,42.29,42.03,42.2,538000.0
2009-10-09 11:00:00,42.19,42.31,42.13,42.27,478000.0,42.19,42.31,42.13,42.27,478000.0
2009-10-09 11:10:00,42.29,42.3,42.21,42.26,453000.0,42.29,42.3,42.21,42.26,453000.0
2009-10-09 11:20:00,42.28,42.33,42.23,42.23,527000.0,42.28,42.33,42.23,42.23,527000.0
2009-10-09 11:30:00,42.26,42.26,42.11,42.16,338000.0,42.26,42.26,42.11,42.16,338000.0
2009-10-09 11:40:00,42.16,42.28,42.14,42.2,344000.0,42.16,42.28,42.14,42.2,344000.0
2009-10-09 11:50:00,42.21,42.32,42.18,42.32,600000.0,42.21,42.32,42.18,42.32,600000.0
2009-10-09 12:00:00,42.31,42.34,42.13,42.17,486000.0,42.31,42.34,42.13,42.17,486000.0
2009-10-09 12:10:00,42.18,42.29,42.16,42.24,282000.0,42.18,42.29,42.16,42.24,282000.0
2009-10-09 12:20:00,42.23,42.24,42.07,42.12,415000.0,42.23,42.24,42.07,42.12,415000.0
2009-10-09 12:30:00,42.12,42.14,42.06,42.08,328000.0,42.12,42.14,42.06,42.08,328000.0
2009-10-09 12:40:00,42.1,42.26,42.09,42.23,619000.0,42.1,42.26,42.09,42.23,619000.0
2009-10-09 12:50:00,42.24,42.34,42.21,42.28,531000.0,42.24,42.34,42.21,42.28,531000.0
2009-10-09 13:00:00,42.29,42.32,42.26,42.27,449000.0,42.29,42.32,42.26,42.27,449000.0
2009-10-09 13:10:00,42.26,42.36,42.26,42.32,516000.0,42.26,42.36,42.26,42.32,516000.0
2009-10-09 13:20:00,42.32,42.5,42.32,42.47,761000.0,42.32,42.5,42.32,42.47,761000.0
2009-10-09 13:30:00,42.46,42.48,42.36,42.38,474000.0,42.46,42.48,42.36,42.38,474000.0
2009-10-09 13:40:00,42.38,42.46,42.31,42.33,693000.0,42.38,42.46,42.31,42.33,693000.0
2009-10-09 13:50:00,42.33,42.46,42.31,42.39,323000.0,42.33,42.46,42.31,42.39,323000.0
2009-10-09 14:00:00,42.39,42.43,42.33,42.34,180000.0,42.39,42.43,42.33,42.34,180000.0
2009-10-09 14:10:00,42.33,42.5,42.32,42.49,419000.0,42.33,42.5,42.32,42.49,419000.0
2009-10-09 14:20:00,42.48,42.5,42.38,42.43,423000.0,42.48,42.5,42.38,42.43,423000.0
2009-10-09 14:30:00,42.45,42.49,42.4,42.48,320000.0,42.45,42.49,42.4,42.48,320000.0
2009-10-09 14:40:00,42.47,42.53,42.4,42.48,333000.0,42.47,42.53,42.4,42.48,333000.0
2009-10-09 14:50:00,42.49,42.67,42.49,42.66,740000.0,42.49,42.67,42.49,42.66,740000.0
2009-10-09 15:00:00,42.66,42.82,42.59,42.82,979000.0,42.66,42.82,42.59,42.82,979000.0
2009-10-09 15:10:00,42.82,42.87,42.75,42.79,976000.0,42.82,42.87,42.75,42.79,976000.0
2009-10-09 15:20:00,42.79,42.8,42.69,42.75,531000.0,42.79,42.8,42.69,42.75,531000.0
2009-10-09 15:30:00,42.75,42.76,42.6,42.76,653000.0,42.75,42.76,42.6,42.76,653000.0
2009-10-09 15:40:00,42.77,42.8,42.58,42.73,909000.0,42.77,42.8,42.58,42.73,909000.0
2009-10-09 15:50:00,42.71,42.86,42.7,42.71,1318000.0,42.71,42.86,42.7,42.71,1318000.0
2009-10-12 09:30:00,42.34,42.35,41.8,41.86,2954000.0,42.34,42.35,41.8,41.86,2954000.0
2009-10-12 09:40:00,41.86,42.08,41.83,42.01,1304000.0,41.86,42.08,41.83,42.01,1304000.0
2009-10-12 09:50:00,42.02,42.15,41.88,42.12,838000.0,42.02,42.15,41.88,42.12,838000.0
2009-10-12 10:00:00,42.14,42.15,41.98,41.99,430000.0,42.14,42.15,41.98,41.99,430000.0
2009-10-12 10:10:00,42.01,42.04,41.9,41.97,637000.0,42.01,42.04,41.9,41.97,637000.0
2009-10-12 10:20:00,41.97,42.04,41.92,41.97,303000.0,41.97,42.04,41.92,41.97,303000.0
2009-10-12 10:30:00,41.96,42.26,41.96,42.25,784000.0,41.96,42.26,41.96,42.25,784000.0
2009-10-12 10:40:00,42.24,42.28,42.2,42.21,597000.0,42.24,42.28,42.2,42.21,597000.0
2009-10-12 10:50:00,42.22,42.64,42.21,42.56,1666000.0,42.22,42.64,42.21,42.56,1666000.0
2009-10-12 11:00:00,42.57,42.59,42.45,42.47,674000.0,42.57,42.59,42.45,42.47,674000.0
2009-10-12 11:10:00,42.49,42.55,42.36,42.39,560000.0,42.49,42.55,42.36,42.39,560000.0
2009-10-12 11:20:00,42.36,42.48,42.36,42.4,327000.0,42.36,42.48,42.36,42.4,327000.0
2009-10-12 11:30:00,42.42,42.42,42.29,42.3,509000.0,42.42,42.42,42.29,42.3,509000.0
2009-10-12 11:40:00,42.3,42.33,42.25,42.28,408000.0,42.3,42.33,42.25,42.28,408000.0
2009-10-12 11:50:00,42.28,42.3,42.1,42.15,701000.0,42.28,42.3,42.1,42.15,701000.0
2009-10-12 12:00:00,42.14,42.17,41.94,41.96,816000.0,42.14,42.17,41.94,41.96,816000.0
2009-10-12 12:10:00,41.96,42.05,41.92,41.98,518000.0,41.96,42.05,41.92,41.98,518000.0
2009-10-12 12:20:00,41.97,42.05,41.96,41.99,286000.0,41.97,42.05,41.96,41.99,286000.0
2009-10-12 12:30:00,41.98,42.05,41.93,42.04,257000.0,41.98,42.05,41.93,42.04,257000.0
2009-10-12 12:40:00,42.04,42.1,42.03,42.05,260000.0,42.04,42.1,42.03,42.05,260000.0
2009-10-12 12:50:00,42.05,42.12,42.05,42.08,163000.0,42.05,42.12,42.05,42.08,163000.0
2009-10-12 13:00:00,42.07,42.2,42.07,42.13,264000.0,42.07,42.2,42.07,42.13,264000.0
2009-10-12 13:10:00,42.12,42.14,42.07,42.12,273000.0,42.12,42.14,42.07,42.12,273000.0
2009-10-12 13:20:00,42.14,42.15,42.06,42.06,239000.0,42.14,42.15,42.06,42.06,239000.0
2009-10-12 13:30:00,42.06,42.06,41.98,42.05,306000.0,42.06,42.06,41.98,42.05,306000.0
2009-10-12 13:40:00,42.05,42.13,42.05,42.05,128000.0,42.05,42.13,42.05,42.05,128000.0
2009-10-12 13:50:00,42.05,42.06,41.97,41.99,209000.0,42.05,42.06,41.97,41.99,209000.0
2009-10-12 14:00:00,41.99,41.99,41.78,41.78,829000.0,41.99,41.99,41.78,41.78,829000.0
2009-10-12 14:10:00,41.79,41.79,41.52,41.55,1305000.0,41.79,41.79,41.52,41.55,1305000.0
2009-10-12 14:20:00,41.56,41.58,41.34,41.43,961000.0,41.56,41.58,41.34,41.43,961000.0
2009-10-12 14:30:00,41.44,41.47,41.07,41.25,1177000.0,41.44,41.47,41.07,41.25,1177000.0
2009-10-12 14:40:00,41.24,41.43,41.24,41.43,569000.0,41.24,41.43,41.24,41.43,569000.0
2009-10-12 14:50:00,41.4,41.53,41.4,41.53,780000.0,41.4,41.53,41.4,41.53,780000.0
2009-10-12 15:00:00,41.51,41.59,41.49,41.57,411000.0,41.51,41.59,41.49,41.57,411000.0
2009-10-12 15:10:00,41.56,41.6,41.46,41.52,497000.0,41.56,41.6,41.46,41.52,497000.0
2009-10-12 15:20:00,41.52,41.6,41.51,41.54,393000.0,41.52,41.6,41.51,41.54,393000.0
2009-10-12 15:30:00,41.52,41.54,41.39,41.4,753000.0,41.52,41.54,41.39,41.4,753000.0
2009-10-12 15:40:00,41.4,41.42,41.33,41.37,824000.0,41.4,41.42,41.33,41.37,824000.0
2009-10-12 15:50:00,41.37,41.4,41.31,41.33,1483000.0,41.37,41.4,41.31,41.33,1483000.0
2009-10-13 09:30:00,41.3,41.47,41.12,41.28,1781000.0,41.3,41.47,41.12,41.28,1781000.0
2009-10-13 09:40:00,41.3,41.31,40.72,40.82,2298000.0,41.3,41.31,40.72,40.82,2298000.0
2009-10-13 09:50:00,40.8,40.82,40.54,40.72,1113000.0,40.8,40.82,40.54,40.72,1113000.0
2009-10-13 10:00:00,40.73,40.79,40.54,40.58,944000.0,40.73,40.79,40.54,40.58,944000.0
2009-10-13 10:10:00,40.63,40.77,40.6,40.74,557000.0,40.63,40.77,40.6,40.74,557000.0
2009-10-13 10:20:00,40.72,40.73,40.47,40.7,741000.0,40.72,40.73,40.47,40.7,741000.0
2009-10-13 10:30:00,40.7,40.71,40.62,40.67,449000.0,40.7,40.71,40.62,40.67,449000.0
2009-10-13 10:40:00,40.64,40.84,40.64,40.75,490000.0,40.64,40.84,40.64,40.75,490000.0
2009-10-13 10:50:00,40.77,40.87,40.66,40.82,373000.0,40.77,40.87,40.66,40.82,373000.0
2009-10-13 11:00:00,40.81,40.94,40.77,40.89,567000.0,40.81,40.94,40.77,40.89,567000.0
2009-10-13 11:10:00,40.9,41.0,40.87,40.99,478000.0,40.9,41.0,40.87,40.99,478000.0
2009-10-13 11:20:00,40.99,41.07,40.93,41.06,348000.0,40.99,41.07,40.93,41.06,348000.0
2009-10-13 11:30:00,41.06,41.31,41.02,41.3,1064000.0,41.06,41.31,41.02,41.3,1064000.0
2009-10-13 11:40:00,41.31,41.4,41.17,41.25,932000.0,41.31,41.4,41.17,41.25,932000.0
2009-10-13 11:50:00,41.24,41.27,41.01,41.06,492000.0,41.24,41.27,41.01,41.06,492000.0
2009-10-13 12:00:00,41.05,41.08,40.93,40.96,295000.0,41.05,41.08,40.93,40.96,295000.0
2009-10-13 12:10:00,40.96,41.13,40.96,41.0,376000.0,40.96,41.13,40.96,41.0,376000.0
2009-10-13 12:20:00,41.01,41.1,40.95,41.08,186000.0,41.01,41.1,40.95,41.08,186000.0
2009-10-13 12:30:00,41.07,41.1,41.05,41.05,87000.0,41.07,41.1,41.05,41.05,87000.0
2009-10-13 12:40:00,41.05,41.05,40.97,41.0,260000.0,41.05,41.05,40.97,41.0,260000.0
2009-10-13 12:50:00,41.0,41.02,40.97,41.0,98000.0,41.0,41.02,40.97,41.0,98000.0
2009-10-13 13:00:00,41.01,41.06,40.99,41.05,81000.0,41.01,41.06,40.99,41.05,81000.0
2009-10-13 13:10:00,41.05,41.05,40.9,40.91,200000.0,41.05,41.05,40.9,40.91,200000.0
2009-10-13 13:20:00,40.92,40.92,40.79,40.8,447000.0,40.92,40.92,40.79,40.8,447000.0
2009-10-13 13:30:00,40.8,40.82,40.75,40.77,319000.0,40.8,40.82,40.75,40.77,319000.0
2009-10-13 13:40:00,40.76,40.77,40.56,40.61,532000.0,40.76,40.77,40.56,40.61,532000.0
2009-10-13 13:50:00,40.6,40.67,40.51,40.58,457000.0,40.6,40.67,40.51,40.58,457000.0
2009-10-13 14:00:00,40.55,40.59,40.44,40.5,624000.0,40.55,40.59,40.44,40.5,624000.0
2009-10-13 14:10:00,40.51,40.64,40.5,40.63,402000.0,40.51,40.64,40.5,40.63,402000.0
2009-10-13 14:20:00,40.63,40.74,40.58,40.74,295000.0,40.63,40.74,40.58,40.74,295000.0
2009-10-13 14:30:00,40.74,40.78,40.71,40.74,271000.0,40.74,40.78,40.71,40.74,271000.0
2009-10-13 14:40:00,40.74,40.85,40.74,40.83,319000.0,40.74,40.85,40.74,40.83,319000.0
2009-10-13 14:50:00,40.84,40.85,40.63,40.67,526000.0,40.84,40.85,40.63,40.67,526000.0
2009-10-13 15:00:00,40.69,40.81,40.61,40.78,358000.0,40.69,40.81,40.61,40.78,358000.0
2009-10-13 15:10:00,40.78,40.88,40.68,40.68,537000.0,40.78,40.88,40.68,40.68,537000.0
2009-10-13 15:20:00,40.67,40.79,40.65,40.79,373000.0,40.67,40.79,40.65,40.79,373000.0
2009-10-13 15:30:00,40.78,40.8,40.7,40.73,455000.0,40.78,40.8,40.7,40.73,455000.0
2009-10-13 15:40:00,40.71,40.79,40.7,40.73,649000.0,40.71,40.79,40.7,40.73,649000.0
2009-10-13 15:50:00,40.75,40.75,40.66,40.74,1040000.0,40.75,40.75,40.66,40.74,1040000.0
2009-10-14 09:30:00,41.35,41.42,41.04,41.22,1865000.0,41.35,41.42,41.04,41.22,1865000.0
2009-10-14 09:40:00,41.25,41.7,41.1,41.16,1921000.0,41.25,41.7,41.1,41.16,1921000.0
2009-10-14 09:50:00,41.17,41.26,41.01,41.13,1079000.0,41.17,41.26,41.01,41.13,1079000.0
2009-10-14 10:00:00,41.16,41.3,41.01,41.25,598000.0,41.16,41.3,41.01,41.25,598000.0
2009-10-14 10:10:00,41.24,41.32,41.2,41.2,289000.0,41.24,41.32,41.2,41.2,289000.0
2009-10-14 10:20:00,41.22,41.26,41.11,41.21,262000.0,41.22,41.26,41.11,41.21,262000.0
2009-10-14 10:30:00,41.2,41.23,40.88,40.93,767000.0,41.2,41.23,40.88,40.93,767000.0
2009-10-14 10:40:00,40.93,41.0,40.91,40.99,480000.0,40.93,41.0,40.91,40.99,480000.0
2009-10-14 10:50:00,40.99,41.05,40.86,41.0,499000.0,40.99,41.05,40.86,41.0,499000.0
2009-10-14 11:00:00,40.99,41.03,40.88,40.95,269000.0,40.99,41.03,40.88,40.95,269000.0
2009-10-14 11:10:00,40.99,41.1,40.95,41.05,289000.0,40.99,41.1,40.95,41.05,289000.0
2009-10-14 11:20:00,41.04,41.2,41.04,41.13,339000.0,41.04,41.2,41.04,41.13,339000.0
2009-10-14 11:30:00,41.1,41.15,41.08,41.08,193000.0,41.1,41.15,41.08,41.08,193000.0
2009-10-14 11:40:00,41.08,41.08,40.96,41.04,290000.0,41.08,41.08,40.96,41.04,290000.0
2009-10-14 11:50:00,41.04,41.07,41.01,41.05,309000.0,41.04,41.07,41.01,41.05,309000.0
2009-10-14 12:00:00,41.05,41.17,41.01,41.14,366000.0,41.05,41.17,41.01,41.14,366000.0
2009-10-14 12:10:00,41.16,41.16,41.08,41.08,172000.0,41.16,41.16,41.08,41.08,172000.0
2009-10-14 12:20:00,41.11,41.19,41.07,41.12,203000.0,41.11,41.19,41.07,41.12,203000.0
2009-10-14 12:30:00,41.17,41.18,41.11,41.15,95000.0,41.17,41.18,41.11,41.15,95000.0
2009-10-14 12:40:00,41.14,41.22,41.11,41.16,232000.0,41.14,41.22,41.11,41.16,232000.0
2009-10-14 12:50:00,41.17,41.25,41.16,41.2,144000.0,41.17,41.25,41.16,41.2,144000.0
2009-10-14 13:00:00,41.2,41.21,41.13,41.13,143000.0,41.2,41.21,41.13,41.13,143000.0
2009-10-14 13:10:00,41.13,41.18,40.93,40.94,332000.0,41.13,41.18,40.93,40.94,332000.0
2009-10-14 13:20:00,40.96,41.02,40.77,40.77,490000.0,40.96,41.02,40.77,40.77,490000.0
2009-10-14 13:30:00,40.77,40.88,40.77,40.79,225000.0,40.77,40.88,40.77,40.79,225000.0
2009-10-14 13:40:00,40.78,40.88,40.78,40.8,254000.0,40.78,40.88,40.78,40.8,254000.0
2009-10-14 13:50:00,40.8,40.8,40.59,40.74,784000.0,40.8,40.8,40.59,40.74,784000.0
2009-10-14 14:00:00,40.77,40.89,40.76,40.89,592000.0,40.77,40.89,40.76,40.89,592000.0
2009-10-14 14:10:00,40.89,40.89,40.71,40.84,386000.0,40.89,40.89,40.71,40.84,386000.0
2009-10-14 14:20:00,40.81,40.87,40.77,40.81,209000.0,40.81,40.87,40.77,40.81,209000.0
2009-10-14 14:30:00,40.81,40.93,40.77,40.93,303000.0,40.81,40.93,40.77,40.93,303000.0
2009-10-14 14:40:00,40.93,40.96,40.83,40.85,151000.0,40.93,40.96,40.83,40.85,151000.0
2009-10-14 14:50:00,40.86,40.92,40.85,40.87,284000.0,40.86,40.92,40.85,40.87,284000.0
2009-10-14 15:00:00,40.85,40.92,40.84,40.9,285000.0,40.85,40.92,40.84,40.9,285000.0
2009-10-14 15:10:00,40.88,40.88,40.76,40.81,211000.0,40.88,40.88,40.76,40.81,211000.0
2009-10-14 15:20:00,40.82,40.9,40.76,40.88,344000.0,40.82,40.9,40.76,40.88,344000.0
2009-10-14 15:30:00,40.88,40.92,40.84,40.9,264000.0,40.88,40.92,40.84,40.9,264000.0
2009-10-14 15:40:00,40.9,40.91,40.86,40.89,580000.0,40.9,40.91,40.86,40.89,580000.0
2009-10-14 15:50:00,40.89,41.02,40.89,41.02,930000.0,40.89,41.02,40.89,41.02,930000.0
2009-10-15 09:30:00,40.9,40.9,40.52,40.7,865000.0,40.9,40.9,40.52,40.7,865000.0
2009-10-15 09:40:00,40.7,40.89,40.66,40.78,479000.0,40.7,40.89,40.66,40.78,479000.0
2009-10-15 09:50:00,40.81,40.83,40.71,40.8,359000.0,40.81,40.83,40.71,40.8,359000.0
2009-10-15 10:00:00,40.78,41.15,40.62,41.06,1212000.0,40.78,41.15,40.62,41.06,1212000.0
2009-10-15 10:10:00,41.07,41.22,41.01,41.13,697000.0,41.07,41.22,41.01,41.13,697000.0
2009-10-15 10:20:00,41.08,41.11,40.94,41.03,328000.0,41.08,41.11,40.94,41.03,328000.0
2009-10-15 10:30:00,41.06,41.11,40.98,41.0,188000.0,41.06,41.11,40.98,41.0,188000.0
2009-10-15 10:40:00,41.0,41.0,40.71,40.85,482000.0,41.0,41.0,40.71,40.85,482000.0
2009-10-15 10:50:00,40.84,40.88,40.73,40.74,368000.0,40.84,40.88,40.73,40.74,368000.0
2009-10-15 11:00:00,40.75,40.8,40.44,40.45,824000.0,40.75,40.8,40.44,40.45,824000.0
2009-10-15 11:10:00,40.45,40.51,40.3,40.38,913000.0,40.45,40.51,40.3,40.38,913000.0
2009-10-15 11:20:00,40.38,40.39,40.04,40.09,965000.0,40.38,40.39,40.04,40.09,965000.0
2009-10-15 11:30:00,40.1,40.2,39.96,40.2,1015000.0,40.1,40.2,39.96,40.2,1015000.0
2009-10-15 11:40:00,40.18,40.34,40.15,40.32,549000.0,40.18,40.34,40.15,40.32,549000.0
2009-10-15 11:50:00,40.33,40.37,40.26,40.35,381000.0,40.33,40.37,40.26,40.35,381000.0
2009-10-15 12:00:00,40.34,40.43,40.29,40.32,302000.0,40.34,40.43,40.29,40.32,302000.0
2009-10-15 12:10:00,40.31,40.34,40.07,40.24,582000.0,40.31,40.34,40.07,40.24,582000.0
2009-10-15 12:20:00,40.24,40.43,40.24,40.37,409000.0,40.24,40.43,40.24,40.37,409000.0
2009-10-15 12:30:00,40.37,40.45,40.36,40.42,226000.0,40.37,40.45,40.36,40.42,226000.0
2009-10-15 12:40:00,40.42,40.44,40.31,40.34,210000.0,40.42,40.44,40.31,40.34,210000.0
2009-10-15 12:50:00,40.35,40.36,40.26,40.3,288000.0,40.35,40.36,40.26,40.3,288000.0
2009-10-15 13:00:00,40.31,40.35,40.27,40.3,231000.0,40.31,40.35,40.27,40.3,231000.0
2009-10-15 13:10:00,40.3,40.3,40.25,40.3,455000.0,40.3,40.3,40.25,40.3,455000.0
2009-10-15 13:20:00,40.29,40.36,40.28,40.31,358000.0,40.29,40.36,40.28,40.31,358000.0
2009-10-15 13:30:00,40.31,40.34,40.27,40.29,202000.0,40.31,40.34,40.27,40.29,202000.0
2009-10-15 13:40:00,40.29,40.3,40.21,40.23,161000.0,40.29,40.3,40.21,40.23,161000.0
2009-10-15 13:50:00,40.22,40.24,40.08,40.15,468000.0,40.22,40.24,40.08,40.15,468000.0
2009-10-15 14:00:00,40.15,40.2,40.1,40.18,341000.0,40.15,40.2,40.1,40.18,341000.0
2009-10-15 14:10:00,40.17,40.19,40.02,40.11,367000.0,40.17,40.19,40.02,40.11,367000.0
2009-10-15 14:20:00,40.12,40.19,40.05,40.14,645000.0,40.12,40.19,40.05,40.14,645000.0
2009-10-15 14:30:00,40.12,40.2,40.05,40.2,588000.0,40.12,40.2,40.05,40.2,588000.0
2009-10-15 14:40:00,40.2,40.33,40.2,40.3,646000.0,40.2,40.33,40.2,40.3,646000.0
2009-10-15 14:50:00,40.3,40.31,40.23,40.29,377000.0,40.3,40.31,40.23,40.29,377000.0
2009-10-15 15:00:00,40.29,40.31,40.24,40.29,275000.0,40.29,40.31,40.24,40.29,275000.0
2009-10-15 15:10:00,40.29,40.31,40.15,40.15,299000.0,40.29,40.31,40.15,40.15,299000.0
2009-10-15 15:20:00,40.18,40.18,40.02,40.03,739000.0,40.18,40.18,40.02,40.03,739000.0
2009-10-15 15:30:00,40.04,40.22,40.03,40.19,503000.0,40.04,40.22,40.03,40.19,503000.0
2009-10-15 15:40:00,40.19,40.22,40.0,40.0,1128000.0,40.19,40.22,40.0,40.0,1128000.0
2009-10-15 15:50:00,40.0,40.09,39.89,39.99,1954000.0,40.0,40.09,39.89,39.99,1954000.0
2009-10-16 09:30:00,40.18,40.36,39.74,40.2,1641000.0,40.18,40.36,39.74,40.2,1641000.0
2009-10-16 09:40:00,40.2,40.38,39.93,40.07,832000.0,40.2,40.38,39.93,40.07,832000.0
2009-10-16 09:50:00,40.07,40.18,39.89,40.1,950000.0,40.07,40.18,39.89,40.1,950000.0
2009-10-16 10:00:00,40.11,40.13,39.69,39.7,894000.0,40.11,40.13,39.69,39.7,894000.0
2009-10-16 10:10:00,39.7,40.04,39.69,40.02,531000.0,39.7,40.04,39.69,40.02,531000.0
2009-10-16 10:20:00,40.06,40.06,39.92,39.99,383000.0,40.06,40.06,39.92,39.99,383000.0
2009-10-16 10:30:00,39.99,40.01,39.9,39.93,519000.0,39.99,40.01,39.9,39.93,519000.0
2009-10-16 10:40:00,39.9,39.97,39.86,39.96,218000.0,39.9,39.97,39.86,39.96,218000.0
2009-10-16 10:50:00,39.96,40.0,39.9,39.99,199000.0,39.96,40.0,39.9,39.99,199000.0
2009-10-16 11:00:00,39.99,40.09,39.95,40.0,360000.0,39.99,40.09,39.95,40.0,360000.0
2009-10-16 11:10:00,40.01,40.03,39.96,39.97,294000.0,40.01,40.03,39.96,39.97,294000.0
2009-10-16 11:20:00,39.97,40.01,39.9,39.98,472000.0,39.97,40.01,39.9,39.98,472000.0
2009-10-16 11:30:00,40.0,40.06,39.93,40.01,500000.0,40.0,40.06,39.93,40.01,500000.0
2009-10-16 11:40:00,40.01,40.02,39.94,40.0,271000.0,40.01,40.02,39.94,40.0,271000.0
2009-10-16 11:50:00,39.99,40.02,39.96,40.02,123000.0,39.99,40.02,39.96,40.02,123000.0
2009-10-16 12:00:00,40.02,40.05,39.96,39.96,307000.0,40.02,40.05,39.96,39.96,307000.0
2009-10-16 12:10:00,39.97,39.98,39.92,39.96,140000.0,39.97,39.98,39.92,39.96,140000.0
2009-10-16 12:20:00,39.96,39.98,39.92,39.94,141000.0,39.96,39.98,39.92,39.94,141000.0
2009-10-16 12:30:00,39.94,39.98,39.94,39.96,144000.0,39.94,39.98,39.94,39.96,144000.0
2009-10-16 12:40:00,39.97,40.0,39.94,39.94,306000.0,39.97,40.0,39.94,39.94,306000.0
2009-10-16 12:50:00,39.95,40.1,39.95,40.01,343000.0,39.95,40.1,39.95,40.01,343000.0
2009-10-16 13:00:00,40.03,40.03,39.97,39.98,95000.0,40.03,40.03,39.97,39.98,95000.0
2009-10-16 13:10:00,40.0,40.01,39.98,40.0,145000.0,40.0,40.01,39.98,40.0,145000.0
2009-10-16 13:20:00,40.01,40.03,39.99,40.01,331000.0,40.01,40.03,39.99,40.01,331000.0
2009-10-16 13:30:00,40.01,40.05,39.98,40.01,392000.0,40.01,40.05,39.98,40.01,392000.0
2009-10-16 13:40:00,40.02,40.07,40.01,40.05,343000.0,40.02,40.07,40.01,40.05,343000.0
2009-10-16 13:50:00,40.04,40.04,39.98,39.98,283000.0,40.04,40.04,39.98,39.98,283000.0
2009-10-16 14:00:00,40.0,40.0,39.9,39.94,265000.0,40.0,40.0,39.9,39.94,265000.0
2009-10-16 14:10:00,39.93,39.99,39.92,39.99,118000.0,39.93,39.99,39.92,39.99,118000.0
2009-10-16 14:20:00,39.98,40.0,39.95,39.97,176000.0,39.98,40.0,39.95,39.97,176000.0
2009-10-16 14:30:00,39.97,39.99,39.9,39.97,123000.0,39.97,39.99,39.9,39.97,123000.0
2009-10-16 14:40:00,39.98,40.0,39.95,40.0,75000.0,39.98,40.0,39.95,40.0,75000.0
2009-10-16 14:50:00,39.99,40.0,39.96,39.98,113000.0,39.99,40.0,39.96,39.98,113000.0
2009-10-16 15:00:00,39.96,40.0,39.93,39.97,165000.0,39.96,40.0,39.93,39.97,165000.0
2009-10-16 15:10:00,39.98,40.0,39.94,39.94,339000.0,39.98,40.0,39.94,39.94,339000.0
2009-10-16 15:20:00,39.94,39.98,39.9,39.93,450000.0,39.94,39.98,39.9,39.93,450000.0
2009-10-16 15:30:00,39.92,39.95,39.87,39.93,387000.0,39.92,39.95,39.87,39.93,387000.0
2009-10-16 15:40:00,39.92,39.96,39.76,39.79,729000.0,39.92,39.96,39.76,39.79,729000.0
2009-10-16 15:50:00,39.79,39.79,39.55,39.58,1423000.0,39.79,39.79,39.55,39.58,1423000.0
2009-10-19 09:30:00,39.67,39.7,39.23,39.5,1483000.0,39.67,39.7,39.23,39.5,1483000.0
2009-10-19 09:40:00,39.5,39.7,39.47,39.7,541000.0,39.5,39.7,39.47,39.7,541000.0
2009-10-19 09:50:00,39.7,39.74,39.52,39.72,556000.0,39.7,39.74,39.52,39.72,556000.0
2009-10-19 10:00:00,39.7,39.8,39.51,39.79,777000.0,39.7,39.8,39.51,39.79,777000.0
2009-10-19 10:10:00,39.79,39.99,39.75,39.94,723000.0,39.79,39.99,39.75,39.94,723000.0
2009-10-19 10:20:00,39.97,40.16,39.91,40.15,562000.0,39.97,40.16,39.91,40.15,562000.0
2009-10-19 10:30:00,40.15,40.31,40.05,40.29,696000.0,40.15,40.31,40.05,40.29,696000.0
2009-10-19 10:40:00,40.29,40.83,40.26,40.68,1626000.0,40.29,40.83,40.26,40.68,1626000.0
2009-10-19 10:50:00,40.67,40.79,40.55,40.7,585000.0,40.67,40.79,40.55,40.7,585000.0
2009-10-19 11:00:00,40.66,40.79,40.65,40.73,263000.0,40.66,40.79,40.65,40.73,263000.0
2009-10-19 11:10:00,40.74,40.89,40.71,40.84,554000.0,40.74,40.89,40.71,40.84,554000.0
2009-10-19 11:20:00,40.85,40.95,40.73,40.94,610000.0,40.85,40.95,40.73,40.94,610000.0
2009-10-19 11:30:00,40.94,41.15,40.93,41.14,918000.0,40.94,41.15,40.93,41.14,918000.0
2009-10-19 11:40:00,41.15,41.29,41.12,41.21,862000.0,41.15,41.29,41.12,41.21,862000.0
2009-10-19 11:50:00,41.22,41.24,41.09,41.15,339000.0,41.22,41.24,41.09,41.15,339000.0
2009-10-19 12:00:00,41.17,41.21,41.03,41.21,367000.0,41.17,41.21,41.03,41.21,367000.0
2009-10-19 12:10:00,41.2,41.3,41.2,41.24,350000.0,41.2,41.3,41.2,41.24,350000.0
2009-10-19 12:20:00,41.24,41.25,41.12,41.12,198000.0,41.24,41.25,41.12,41.12,198000.0
2009-10-19 12:30:00,41.13,41.2,41.0,41.05,342000.0,41.13,41.2,41.0,41.05,342000.0
2009-10-19 12:40:00,41.04,41.14,41.01,41.14,341000.0,41.04,41.14,41.01,41.14,341000.0
2009-10-19 12:50:00,41.14,41.17,41.11,41.11,75000.0,41.14,41.17,41.11,41.11,75000.0
2009-10-19 13:00:00,41.11,41.15,41.04,41.14,130000.0,41.11,41.15,41.04,41.14,130000.0
2009-10-19 13:10:00,41.14,41.14,41.06,41.12,152000.0,41.14,41.14,41.06,41.12,152000.0
2009-10-19 13:20:00,41.12,41.2,41.1,41.17,307000.0,41.12,41.2,41.1,41.17,307000.0
2009-10-19 13:30:00,41.14,41.29,41.14,41.21,490000.0,41.14,41.29,41.14,41.21,490000.0
2009-10-19 13:40:00,41.2,41.21,41.07,41.11,344000.0,41.2,41.21,41.07,41.11,344000.0
2009-10-19 13:50:00,41.14,41.16,41.08,41.09,163000.0,41.14,41.16,41.08,41.09,163000.0
2009-10-19 14:00:00,41.09,41.11,40.93,40.99,591000.0,41.09,41.11,40.93,40.99,591000.0
2009-10-19 14:10:00,40.99,40.99,40.84,40.87,638000.0,40.99,40.99,40.84,40.87,638000.0
2009-10-19 14:20:00,40.88,40.96,40.83,40.94,606000.0,40.88,40.96,40.83,40.94,606000.0
2009-10-19 14:30:00,40.96,41.05,40.95,40.98,447000.0,40.96,41.05,40.95,40.98,447000.0
2009-10-19 14:40:00,40.98,41.02,40.93,40.93,504000.0,40.98,41.02,40.93,40.93,504000.0
2009-10-19 14:50:00,40.92,41.12,40.92,41.07,345000.0,40.92,41.12,40.92,41.07,345000.0
2009-10-19 15:00:00,41.08,41.12,41.06,41.07,336000.0,41.08,41.12,41.06,41.07,336000.0
2009-10-19 15:10:00,41.07,41.19,41.05,41.07,452000.0,41.07,41.19,41.05,41.07,452000.0
2009-10-19 15:20:00,41.06,41.1,41.0,41.04,214000.0,41.06,41.1,41.0,41.04,214000.0
2009-10-19 15:30:00,41.02,41.17,41.02,41.14,389000.0,41.02,41.17,41.02,41.14,389000.0
2009-10-19 15:40:00,41.14,41.19,41.1,41.16,423000.0,41.14,41.19,41.1,41.16,423000.0
2009-10-19 15:50:00,41.18,41.21,41.1,41.1,886000.0,41.18,41.21,41.1,41.1,886000.0
2009-10-20 09:30:00,41.42,41.46,41.1,41.18,1244000.0,41.42,41.46,41.1,41.18,1244000.0
2009-10-20 09:40:00,41.17,41.78,41.16,41.74,1035000.0,41.17,41.78,41.16,41.74,1035000.0
2009-10-20 09:50:00,41.74,41.85,41.57,41.84,1043000.0,41.74,41.85,41.57,41.84,1043000.0
2009-10-20 10:00:00,41.84,41.89,41.6,41.64,527000.0,41.84,41.89,41.6,41.64,527000.0
2009-10-20 10:10:00,41.63,41.68,41.34,41.48,1010000.0,41.63,41.68,41.34,41.48,1010000.0
2009-10-20 10:20:00,41.46,41.6,41.45,41.46,258000.0,41.46,41.6,41.45,41.46,258000.0
2009-10-20 10:30:00,41.46,41.49,41.31,41.47,505000.0,41.46,41.49,41.31,41.47,505000.0
2009-10-20 10:40:00,41.48,41.55,41.4,41.41,368000.0,41.48,41.55,41.4,41.41,368000.0
2009-10-20 10:50:00,41.4,41.5,41.39,41.41,294000.0,41.4,41.5,41.39,41.41,294000.0
2009-10-20 11:00:00,41.42,41.49,41.4,41.43,371000.0,41.42,41.49,41.4,41.43,371000.0
2009-10-20 11:10:00,41.41,41.42,41.31,41.37,311000.0,41.41,41.42,41.31,41.37,311000.0
2009-10-20 11:20:00,41.41,41.42,41.34,41.36,157000.0,41.41,41.42,41.34,41.36,157000.0
2009-10-20 11:30:00,41.35,41.42,40.9,40.95,843000.0,41.35,41.42,40.9,40.95,843000.0
2009-10-20 11:40:00,40.94,40.99,40.72,40.84,737000.0,40.94,40.99,40.72,40.84,737000.0
2009-10-20 11:50:00,40.87,40.89,40.8,40.81,291000.0,40.87,40.89,40.8,40.81,291000.0
2009-10-20 12:00:00,40.81,40.85,40.5,40.62,770000.0,40.81,40.85,40.5,40.62,770000.0
2009-10-20 12:10:00,40.6,40.75,40.57,40.69,312000.0,40.6,40.75,40.57,40.69,312000.0
2009-10-20 12:20:00,40.69,40.78,40.68,40.76,177000.0,40.69,40.78,40.68,40.76,177000.0
2009-10-20 12:30:00,40.74,40.77,40.42,40.45,337000.0,40.74,40.77,40.42,40.45,337000.0
2009-10-20 12:40:00,40.48,40.7,40.46,40.69,220000.0,40.48,40.7,40.46,40.69,220000.0
2009-10-20 12:50:00,40.67,40.78,40.67,40.72,178000.0,40.67,40.78,40.67,40.72,178000.0
2009-10-20 13:00:00,40.72,40.85,40.72,40.8,244000.0,40.72,40.85,40.72,40.8,244000.0
2009-10-20 13:10:00,40.8,40.85,40.77,40.81,187000.0,40.8,40.85,40.77,40.81,187000.0
2009-10-20 13:20:00,40.8,40.81,40.7,40.72,180000.0,40.8,40.81,40.7,40.72,180000.0
2009-10-20 13:30:00,40.73,40.74,40.61,40.66,261000.0,40.73,40.74,40.61,40.66,261000.0
2009-10-20 13:40:00,40.66,40.81,40.62,40.8,330000.0,40.66,40.81,40.62,40.8,330000.0
2009-10-20 13:50:00,40.83,40.83,40.7,40.7,183000.0,40.83,40.83,40.7,40.7,183000.0
2009-10-20 14:00:00,40.69,40.84,40.69,40.79,172000.0,40.69,40.84,40.69,40.79,172000.0
2009-10-20 14:10:00,40.79,40.9,40.78,40.84,219000.0,40.79,40.9,40.78,40.84,219000.0
2009-10-20 14:20:00,40.85,40.87,40.71,40.75,112000.0,40.85,40.87,40.71,40.75,112000.0
2009-10-20 14:30:00,40.76,40.93,40.71,40.89,243000.0,40.76,40.93,40.71,40.89,243000.0
2009-10-20 14:40:00,40.9,40.92,40.81,40.82,130000.0,40.9,40.92,40.81,40.82,130000.0
2009-10-20 14:50:00,40.84,40.85,40.74,40.8,86000.0,40.84,40.85,40.74,40.8,86000.0
2009-10-20 15:00:00,40.8,40.88,40.7,40.75,181000.0,40.8,40.88,40.7,40.75,181000.0
2009-10-20 15:10:00,40.74,40.79,40.74,40.76,73000.0,40.74,40.79,40.74,40.76,73000.0
2009-10-20 15:20:00,40.77,40.77,40.62,40.75,245000.0,40.77,40.77,40.62,40.75,245000.0
2009-10-20 15:30:00,40.76,40.89,40.73,40.79,170000.0,40.76,40.89,40.73,40.79,170000.0
2009-10-20 15:40:00,40.8,40.83,40.75,40.8,214000.0,40.8,40.83,40.75,40.8,214000.0
2009-10-20 15:50:00,40.82,40.87,40.79,40.86,438000.0,40.82,40.87,40.79,40.86,438000.0
2009-10-21 09:30:00,40.5,41.19,40.46,41.15,984000.0,40.5,41.19,40.46,41.15,984000.0
2009-10-21 09:40:00,41.16,41.4,41.13,41.38,728000.0,41.16,41.4,41.13,41.38,728000.0
2009-10-21 09:50:00,41.4,41.5,41.27,41.32,764000.0,41.4,41.5,41.27,41.32,764000.0
2009-10-21 10:00:00,41.35,41.45,41.23,41.39,419000.0,41.35,41.45,41.23,41.39,419000.0
2009-10-21 10:10:00,41.39,41.6,41.35,41.48,699000.0,41.39,41.6,41.35,41.48,699000.0
2009-10-21 10:20:00,41.5,41.52,41.44,41.44,330000.0,41.5,41.52,41.44,41.44,330000.0
2009-10-21 10:30:00,41.46,41.52,41.33,41.52,344000.0,41.46,41.52,41.33,41.52,344000.0
2009-10-21 10:40:00,41.53,41.63,41.47,41.51,493000.0,41.53,41.63,41.47,41.51,493000.0
2009-10-21 10:50:00,41.48,41.62,41.48,41.6,288000.0,41.48,41.62,41.48,41.6,288000.0
2009-10-21 11:00:00,41.6,41.65,41.55,41.61,350000.0,41.6,41.65,41.55,41.61,350000.0
2009-10-21 11:10:00,41.59,41.59,41.31,41.33,496000.0,41.59,41.59,41.31,41.33,496000.0
2009-10-21 11:20:00,41.33,41.45,41.33,41.42,177000.0,41.33,41.45,41.33,41.42,177000.0
2009-10-21 11:30:00,41.4,41.4,41.33,41.4,245000.0,41.4,41.4,41.33,41.4,245000.0
2009-10-21 11:40:00,41.4,41.5,41.35,41.4,294000.0,41.4,41.5,41.35,41.4,294000.0
2009-10-21 11:50:00,41.35,41.4,41.33,41.39,93000.0,41.35,41.4,41.33,41.39,93000.0
2009-10-21 12:00:00,41.37,41.45,41.35,41.4,108000.0,41.37,41.45,41.35,41.4,108000.0
2009-10-21 12:10:00,41.38,41.42,41.25,41.29,230000.0,41.38,41.42,41.25,41.29,230000.0
2009-10-21 12:20:00,41.29,41.29,41.15,41.25,285000.0,41.29,41.29,41.15,41.25,285000.0
2009-10-21 12:30:00,41.25,41.37,41.24,41.32,251000.0,41.25,41.37,41.24,41.32,251000.0
2009-10-21 12:40:00,41.3,41.32,41.25,41.32,208000.0,41.3,41.32,41.25,41.32,208000.0
2009-10-21 12:50:00,41.3,41.37,41.3,41.37,148000.0,41.3,41.37,41.3,41.37,148000.0
2009-10-21 13:00:00,41.33,41.35,41.31,41.33,76000.0,41.33,41.35,41.31,41.33,76000.0
2009-10-21 13:10:00,41.31,41.32,41.27,41.31,123000.0,41.31,41.32,41.27,41.31,123000.0
2009-10-21 13:20:00,41.31,41.37,41.27,41.28,222000.0,41.31,41.37,41.27,41.28,222000.0
2009-10-21 13:30:00,41.28,41.35,41.27,41.28,135000.0,41.28,41.35,41.27,41.28,135000.0
2009-10-21 13:40:00,41.27,41.3,41.17,41.25,347000.0,41.27,41.3,41.17,41.25,347000.0
2009-10-21 13:50:00,41.24,41.33,41.2,41.3,245000.0,41.24,41.33,41.2,41.3,245000.0
2009-10-21 14:00:00,41.3,41.44,41.29,41.44,131000.0,41.3,41.44,41.29,41.44,131000.0
2009-10-21 14:10:00,41.41,41.45,41.25,41.3,255000.0,41.41,41.45,41.25,41.3,255000.0
2009-10-21 14:20:00,41.3,41.33,41.21,41.31,210000.0,41.3,41.33,41.21,41.31,210000.0
2009-10-21 14:30:00,41.31,41.32,41.21,41.21,63000.0,41.31,41.32,41.21,41.21,63000.0
2009-10-21 14:40:00,41.21,41.26,41.16,41.25,152000.0,41.21,41.26,41.16,41.25,152000.0
2009-10-21 14:50:00,41.25,41.27,41.16,41.27,113000.0,41.25,41.27,41.16,41.27,113000.0
2009-10-21 15:00:00,41.25,41.26,41.17,41.17,42000.0,41.25,41.26,41.17,41.17,42000.0
2009-10-21 15:10:00,41.19,41.19,41.02,41.06,226000.0,41.19,41.19,41.02,41.06,226000.0
2009-10-21 15:20:00,41.06,41.11,40.81,40.81,632000.0,41.06,41.11,40.81,40.81,632000.0
2009-10-21 15:30:00,40.81,40.88,40.65,40.65,675000.0,40.81,40.88,40.65,40.65,675000.0
2009-10-21 15:40:00,40.65,40.79,40.5,40.58,1028000.0,40.65,40.79,40.5,40.58,1028000.0
2009-10-21 15:50:00,40.59,40.65,40.5,40.58,650000.0,40.59,40.65,40.5,40.58,650000.0
2009-10-22 09:30:00,40.4,41.1,40.34,40.8,1376000.0,40.4,41.1,40.34,40.8,1376000.0
2009-10-22 09:40:00,40.81,40.97,40.51,40.6,790000.0,40.81,40.97,40.51,40.6,790000.0
2009-10-22 09:50:00,40.58,41.0,40.57,40.85,487000.0,40.58,41.0,40.57,40.85,487000.0
2009-10-22 10:00:00,40.86,40.98,40.66,40.9,684000.0,40.86,40.98,40.66,40.9,684000.0
2009-10-22 10:10:00,40.9,41.01,40.86,40.95,348000.0,40.9,41.01,40.86,40.95,348000.0
2009-10-22 10:20:00,40.95,41.24,40.91,41.12,543000.0,40.95,41.24,40.91,41.12,543000.0
2009-10-22 10:30:00,41.15,41.15,40.91,40.91,206000.0,41.15,41.15,40.91,40.91,206000.0
2009-10-22 10:40:00,40.91,41.0,40.8,40.83,276000.0,40.91,41.0,40.8,40.83,276000.0
2009-10-22 10:50:00,40.84,40.99,40.73,40.97,259000.0,40.84,40.99,40.73,40.97,259000.0
2009-10-22 11:00:00,40.97,41.15,40.95,41.08,177000.0,40.97,41.15,40.95,41.08,177000.0
2009-10-22 11:10:00,41.09,41.11,40.87,40.87,140000.0,41.09,41.11,40.87,40.87,140000.0
2009-10-22 11:20:00,40.87,41.0,40.8,40.96,153000.0,40.87,41.0,40.8,40.96,153000.0
2009-10-22 11:30:00,40.97,40.99,40.94,40.96,97000.0,40.97,40.99,40.94,40.96,97000.0
2009-10-22 11:40:00,40.97,40.99,40.91,40.95,85000.0,40.97,40.99,40.91,40.95,85000.0
2009-10-22 11:50:00,40.93,40.93,40.8,40.81,156000.0,40.93,40.93,40.8,40.81,156000.0
2009-10-22 12:00:00,40.81,40.92,40.75,40.92,167000.0,40.81,40.92,40.75,40.92,167000.0
2009-10-22 12:10:00,40.93,40.98,40.89,40.95,94000.0,40.93,40.98,40.89,40.95,94000.0
2009-10-22 12:20:00,40.95,40.95,40.81,40.82,91000.0,40.95,40.95,40.81,40.82,91000.0
2009-10-22 12:30:00,40.83,40.95,40.82,40.88,178000.0,40.83,40.95,40.82,40.88,178000.0
2009-10-22 12:40:00,40.88,40.94,40.82,40.88,69000.0,40.88,40.94,40.82,40.88,69000.0
2009-10-22 12:50:00,40.89,40.98,40.87,40.89,133000.0,40.89,40.98,40.87,40.89,133000.0
2009-10-22 13:00:00,40.87,40.96,40.85,40.89,55000.0,40.87,40.96,40.85,40.89,55000.0
2009-10-22 13:10:00,40.92,40.92,40.78,40.8,108000.0,40.92,40.92,40.78,40.8,108000.0
2009-10-22 13:20:00,40.83,40.9,40.81,40.84,92000.0,40.83,40.9,40.81,40.84,92000.0
2009-10-22 13:30:00,40.87,40.88,40.8,40.87,95000.0,40.87,40.88,40.8,40.87,95000.0
2009-10-22 13:40:00,40.88,40.89,40.82,40.89,79000.0,40.88,40.89,40.82,40.89,79000.0
2009-10-22 13:50:00,40.9,40.96,40.85,40.95,94000.0,40.9,40.96,40.85,40.95,94000.0
2009-10-22 14:00:00,40.92,41.03,40.9,41.01,239000.0,40.92,41.03,40.9,41.01,239000.0
2009-10-22 14:10:00,40.98,41.2,40.96,41.18,373000.0,40.98,41.2,40.96,41.18,373000.0
2009-10-22 14:20:00,41.18,41.36,41.16,41.22,434000.0,41.18,41.36,41.16,41.22,434000.0
2009-10-22 14:30:00,41.23,41.33,41.2,41.32,203000.0,41.23,41.33,41.2,41.32,203000.0
2009-10-22 14:40:00,41.27,41.3,41.17,41.24,158000.0,41.27,41.3,41.17,41.24,158000.0
2009-10-22 14:50:00,41.26,41.34,41.2,41.3,166000.0,41.26,41.34,41.2,41.3,166000.0
2009-10-22 15:00:00,41.3,41.45,41.26,41.43,363000.0,41.3,41.45,41.26,41.43,363000.0
2009-10-22 15:10:00,41.41,41.45,41.35,41.42,281000.0,41.41,41.45,41.35,41.42,281000.0
2009-10-22 15:20:00,41.42,41.49,41.41,41.45,320000.0,41.42,41.49,41.41,41.45,320000.0
2009-10-22 15:30:00,41.45,41.57,41.45,41.5,835000.0,41.45,41.57,41.45,41.5,835000.0
2009-10-22 15:40:00,41.52,41.61,41.5,41.59,839000.0,41.52,41.61,41.5,41.59,839000.0
2009-10-22 15:50:00,41.57,41.62,41.5,41.56,957000.0,41.57,41.62,41.5,41.56,957000.0
2009-10-23 09:30:00,42.2,42.49,41.85,42.3,2477000.0,42.2,42.49,41.85,42.3,2477000.0
2009-10-23 09:40:00,42.31,42.52,42.2,42.45,1472000.0,42.31,42.52,42.2,42.45,1472000.0
2009-10-23 09:50:00,42.46,42.85,42.46,42.77,2102000.0,42.46,42.85,42.46,42.77,2102000.0
2009-10-23 10:00:00,42.83,42.85,42.66,42.8,1581000.0,42.83,42.85,42.66,42.8,1581000.0
2009-10-23 10:10:00,42.8,42.94,42.66,42.94,1372000.0,42.8,42.94,42.66,42.94,1372000.0
2009-10-23 10:20:00,42.91,43.12,42.9,43.1,1602000.0,42.91,43.12,42.9,43.1,1602000.0
2009-10-23 10:30:00,43.12,43.3,43.05,43.15,1968000.0,43.12,43.3,43.05,43.15,1968000.0
2009-10-23 10:40:00,43.16,43.2,43.02,43.05,723000.0,43.16,43.2,43.02,43.05,723000.0
2009-10-23 10:50:00,43.07,43.1,42.81,42.91,1043000.0,43.07,43.1,42.81,42.91,1043000.0
2009-10-23 11:00:00,42.91,43.0,42.89,42.98,364000.0,42.91,43.0,42.89,42.98,364000.0
2009-10-23 11:10:00,42.96,43.2,42.96,43.06,843000.0,42.96,43.2,42.96,43.06,843000.0
2009-10-23 11:20:00,43.06,43.17,43.04,43.13,680000.0,43.06,43.17,43.04,43.13,680000.0
2009-10-23 11:30:00,43.15,43.29,43.1,43.29,563000.0,43.15,43.29,43.1,43.29,563000.0
2009-10-23 11:40:00,43.27,43.37,43.26,43.36,648000.0,43.27,43.37,43.26,43.36,648000.0
2009-10-23 11:50:00,43.35,43.62,43.35,43.62,953000.0,43.35,43.62,43.35,43.62,953000.0
2009-10-23 12:00:00,43.6,43.75,43.56,43.66,943000.0,43.6,43.75,43.56,43.66,943000.0
2009-10-23 12:10:00,43.61,43.68,43.41,43.47,727000.0,43.61,43.68,43.41,43.47,727000.0
2009-10-23 12:20:00,43.45,43.47,43.28,43.31,425000.0,43.45,43.47,43.28,43.31,425000.0
2009-10-23 12:30:00,43.3,43.49,43.28,43.46,592000.0,43.3,43.49,43.28,43.46,592000.0
2009-10-23 12:40:00,43.47,43.6,43.4,43.52,592000.0,43.47,43.6,43.4,43.52,592000.0
2009-10-23 12:50:00,43.5,43.52,43.21,43.22,473000.0,43.5,43.52,43.21,43.22,473000.0
2009-10-23 13:00:00,43.23,43.35,43.13,43.28,369000.0,43.23,43.35,43.13,43.28,369000.0
2009-10-23 13:10:00,43.25,43.44,43.25,43.38,254000.0,43.25,43.44,43.25,43.38,254000.0
2009-10-23 13:20:00,43.37,43.39,43.3,43.38,267000.0,43.37,43.39,43.3,43.38,267000.0
2009-10-23 13:30:00,43.35,43.38,43.05,43.1,728000.0,43.35,43.38,43.05,43.1,728000.0
2009-10-23 13:40:00,43.12,43.21,43.12,43.21,255000.0,43.12,43.21,43.12,43.21,255000.0
2009-10-23 13:50:00,43.22,43.29,43.17,43.2,213000.0,43.22,43.29,43.17,43.2,213000.0
2009-10-23 14:00:00,43.18,43.34,43.15,43.34,282000.0,43.18,43.34,43.15,43.34,282000.0
2009-10-23 14:10:00,43.33,43.52,43.3,43.5,557000.0,43.33,43.52,43.3,43.5,557000.0
2009-10-23 14:20:00,43.5,43.55,43.43,43.46,488000.0,43.5,43.55,43.43,43.46,488000.0
2009-10-23 14:30:00,43.47,43.53,43.34,43.52,238000.0,43.47,43.53,43.34,43.52,238000.0
2009-10-23 14:40:00,43.5,43.53,43.46,43.47,274000.0,43.5,43.53,43.46,43.47,274000.0
2009-10-23 14:50:00,43.49,43.52,43.39,43.44,497000.0,43.49,43.52,43.39,43.44,497000.0
2009-10-23 15:00:00,43.44,43.52,43.42,43.48,477000.0,43.44,43.52,43.42,43.48,477000.0
2009-10-23 15:10:00,43.48,43.6,43.45,43.54,1138000.0,43.48,43.6,43.45,43.54,1138000.0
2009-10-23 15:20:00,43.57,43.6,43.41,43.45,668000.0,43.57,43.6,43.41,43.45,668000.0
2009-10-23 15:30:00,43.48,43.53,43.33,43.52,789000.0,43.48,43.53,43.33,43.52,789000.0
2009-10-23 15:40:00,43.52,43.53,43.42,43.48,402000.0,43.52,43.53,43.42,43.48,402000.0
2009-10-23 15:50:00,43.48,43.54,43.47,43.53,1335000.0,43.48,43.54,43.47,43.53,1335000.0
2009-10-26 09:30:00,43.88,43.99,43.26,43.7,3075000.0,43.88,43.99,43.26,43.7,3075000.0
2009-10-26 09:40:00,43.67,43.87,43.5,43.53,1561000.0,43.67,43.87,43.5,43.53,1561000.0
2009-10-26 09:50:00,43.56,43.7,43.32,43.6,1571000.0,43.56,43.7,43.32,43.6,1571000.0
2009-10-26 10:00:00,43.64,43.7,43.42,43.44,1010000.0,43.64,43.7,43.42,43.44,1010000.0
2009-10-26 10:10:00,43.42,43.49,43.21,43.28,1444000.0,43.42,43.49,43.21,43.28,1444000.0
2009-10-26 10:20:00,43.26,43.3,43.06,43.11,1340000.0,43.26,43.3,43.06,43.11,1340000.0
2009-10-26 10:30:00,43.13,43.67,43.1,43.65,1062000.0,43.13,43.67,43.1,43.65,1062000.0
2009-10-26 10:40:00,43.61,43.75,43.43,43.46,649000.0,43.61,43.75,43.43,43.46,649000.0
2009-10-26 10:50:00,43.46,43.65,43.42,43.65,245000.0,43.46,43.65,43.42,43.65,245000.0
2009-10-26 11:00:00,43.65,43.68,43.54,43.59,319000.0,43.65,43.68,43.54,43.59,319000.0
2009-10-26 11:10:00,43.56,43.75,43.55,43.61,527000.0,43.56,43.75,43.55,43.61,527000.0
2009-10-26 11:20:00,43.6,43.64,43.5,43.5,328000.0,43.6,43.64,43.5,43.5,328000.0
2009-10-26 11:30:00,43.5,43.5,43.23,43.38,738000.0,43.5,43.5,43.23,43.38,738000.0
2009-10-26 11:40:00,43.34,43.38,43.1,43.24,592000.0,43.34,43.38,43.1,43.24,592000.0
2009-10-26 11:50:00,43.26,43.3,43.11,43.11,317000.0,43.26,43.3,43.11,43.11,317000.0
2009-10-26 12:00:00,43.15,43.2,42.9,43.04,819000.0,43.15,43.2,42.9,43.04,819000.0
2009-10-26 12:10:00,43.03,43.04,42.91,43.0,609000.0,43.03,43.04,42.91,43.0,609000.0
2009-10-26 12:20:00,43.02,43.19,42.96,43.14,491000.0,43.02,43.19,42.96,43.14,491000.0
2009-10-26 12:30:00,43.15,43.16,43.01,43.02,223000.0,43.15,43.16,43.01,43.02,223000.0
2009-10-26 12:40:00,43.02,43.11,42.99,43.05,299000.0,43.02,43.11,42.99,43.05,299000.0
2009-10-26 12:50:00,43.04,43.09,42.93,42.93,445000.0,43.04,43.09,42.93,42.93,445000.0
2009-10-26 13:00:00,42.91,42.94,42.71,42.82,583000.0,42.91,42.94,42.71,42.82,583000.0
2009-10-26 13:10:00,42.81,42.83,42.63,42.68,359000.0,42.81,42.83,42.63,42.68,359000.0
2009-10-26 13:20:00,42.69,42.88,42.56,42.84,518000.0,42.69,42.88,42.56,42.84,518000.0
2009-10-26 13:30:00,42.85,42.98,42.75,42.92,512000.0,42.85,42.98,42.75,42.92,512000.0
2009-10-26 13:40:00,42.92,42.96,42.82,42.82,373000.0,42.92,42.96,42.82,42.82,373000.0
2009-10-26 13:50:00,42.83,42.89,42.78,42.79,363000.0,42.83,42.89,42.78,42.79,363000.0
2009-10-26 14:00:00,42.78,42.91,42.68,42.88,426000.0,42.78,42.91,42.68,42.88,426000.0
2009-10-26 14:10:00,42.89,42.92,42.7,42.71,409000.0,42.89,42.92,42.7,42.71,409000.0
2009-10-26 14:20:00,42.71,42.74,42.63,42.74,527000.0,42.71,42.74,42.63,42.74,527000.0
2009-10-26 14:30:00,42.73,42.73,42.6,42.65,321000.0,42.73,42.73,42.6,42.65,321000.0
2009-10-26 14:40:00,42.64,42.66,42.46,42.46,748000.0,42.64,42.66,42.46,42.46,748000.0
2009-10-26 14:50:00,42.46,42.8,42.46,42.72,510000.0,42.46,42.8,42.46,42.72,510000.0
2009-10-26 15:00:00,42.72,42.9,42.72,42.73,449000.0,42.72,42.9,42.72,42.73,449000.0
2009-10-26 15:10:00,42.74,42.86,42.64,42.8,419000.0,42.74,42.86,42.64,42.8,419000.0
2009-10-26 15:20:00,42.82,43.04,42.8,42.87,753000.0,42.82,43.04,42.8,42.87,753000.0
2009-10-26 15:30:00,42.85,43.09,42.83,43.03,855000.0,42.85,43.09,42.83,43.03,855000.0
2009-10-26 15:40:00,43.07,43.49,43.04,43.43,1242000.0,43.07,43.49,43.04,43.43,1242000.0
2009-10-26 15:50:00,43.46,43.49,43.2,43.3,1617000.0,43.46,43.49,43.2,43.3,1617000.0
2009-10-27 09:30:00,35.57,37.48,35.3,37.17,15308000.0,35.57,37.48,35.3,37.17,15308000.0
2009-10-27 09:40:00,37.18,37.57,36.8,37.2,7419000.0,37.18,37.57,36.8,37.2,7419000.0
2009-10-27 09:50:00,37.15,37.2,36.71,37.04,4791000.0,37.15,37.2,36.71,37.04,4791000.0
2009-10-27 10:00:00,37.04,37.61,36.9,37.56,4913000.0,37.04,37.61,36.9,37.56,4913000.0
2009-10-27 10:10:00,37.55,37.8,37.33,37.58,3855000.0,37.55,37.8,37.33,37.58,3855000.0
2009-10-27 10:20:00,37.57,37.75,37.36,37.55,2239000.0,37.57,37.75,37.36,37.55,2239000.0
2009-10-27 10:30:00,37.55,37.77,37.52,37.74,2077000.0,37.55,37.77,37.52,37.74,2077000.0
2009-10-27 10:40:00,37.76,37.95,37.73,37.86,2524000.0,37.76,37.95,37.73,37.86,2524000.0
2009-10-27 10:50:00,37.86,37.93,37.68,37.85,1941000.0,37.86,37.93,37.68,37.85,1941000.0
2009-10-27 11:00:00,37.87,37.91,37.66,37.7,1531000.0,37.87,37.91,37.66,37.7,1531000.0
2009-10-27 11:10:00,37.73,37.84,37.61,37.7,1073000.0,37.73,37.84,37.61,37.7,1073000.0
2009-10-27 11:20:00,37.69,37.83,37.6,37.8,1201000.0,37.69,37.83,37.6,37.8,1201000.0
2009-10-27 11:30:00,37.82,37.85,37.72,37.81,855000.0,37.82,37.85,37.72,37.81,855000.0
2009-10-27 11:40:00,37.81,38.5,37.8,38.47,3302000.0,37.81,38.5,37.8,38.47,3302000.0
2009-10-27 11:50:00,38.48,38.48,38.26,38.31,1512000.0,38.48,38.48,38.26,38.31,1512000.0
2009-10-27 12:00:00,38.34,38.39,38.17,38.23,1503000.0,38.34,38.39,38.17,38.23,1503000.0
2009-10-27 12:10:00,38.25,38.67,38.24,38.56,1815000.0,38.25,38.67,38.24,38.56,1815000.0
2009-10-27 12:20:00,38.56,38.8,38.45,38.67,1990000.0,38.56,38.8,38.45,38.67,1990000.0
2009-10-27 12:30:00,38.67,38.82,38.53,38.62,1357000.0,38.67,38.82,38.53,38.62,1357000.0
2009-10-27 12:40:00,38.63,38.78,38.58,38.64,674000.0,38.63,38.78,38.58,38.64,674000.0
2009-10-27 12:50:00,38.62,38.68,38.33,38.36,1428000.0,38.62,38.68,38.33,38.36,1428000.0
2009-10-27 13:00:00,38.36,38.56,38.24,38.24,1296000.0,38.36,38.56,38.24,38.24,1296000.0
2009-10-27 13:10:00,38.24,38.24,37.97,38.03,1857000.0,38.24,38.24,37.97,38.03,1857000.0
2009-10-27 13:20:00,38.01,38.03,37.61,37.69,2302000.0,38.01,38.03,37.61,37.69,2302000.0
2009-10-27 13:30:00,37.68,37.86,37.66,37.84,1087000.0,37.68,37.86,37.66,37.84,1087000.0
2009-10-27 13:40:00,37.83,38.04,37.74,38.03,1315000.0,37.83,38.04,37.74,38.03,1315000.0
2009-10-27 13:50:00,38.03,38.06,37.7,37.77,922000.0,38.03,38.06,37.7,37.77,922000.0
2009-10-27 14:00:00,37.77,37.8,37.5,37.52,1083000.0,37.77,37.8,37.5,37.52,1083000.0
2009-10-27 14:10:00,37.53,37.77,37.52,37.58,834000.0,37.53,37.77,37.52,37.58,834000.0
2009-10-27 14:20:00,37.61,37.79,37.49,37.69,1399000.0,37.61,37.79,37.49,37.69,1399000.0
2009-10-27 14:30:00,37.69,37.7,37.41,37.52,1219000.0,37.69,37.7,37.41,37.52,1219000.0
2009-10-27 14:40:00,37.53,37.75,37.49,37.72,840000.0,37.53,37.75,37.49,37.72,840000.0
2009-10-27 14:50:00,37.72,38.32,37.71,38.21,2492000.0,37.72,38.32,37.71,38.21,2492000.0
2009-10-27 15:00:00,38.21,38.32,38.04,38.04,1496000.0,38.21,38.32,38.04,38.04,1496000.0
2009-10-27 15:10:00,38.04,38.42,38.04,38.29,1155000.0,38.04,38.42,38.04,38.29,1155000.0
2009-10-27 15:20:00,38.27,38.34,38.09,38.19,1123000.0,38.27,38.34,38.09,38.19,1123000.0
2009-10-27 15:30:00,38.2,38.28,37.96,38.15,1806000.0,38.2,38.28,37.96,38.15,1806000.0
2009-10-27 15:40:00,38.14,38.4,38.14,38.36,1748000.0,38.14,38.4,38.14,38.36,1748000.0
2009-10-27 15:50:00,38.37,38.41,38.27,38.37,2760000.0,38.37,38.41,38.27,38.37,2760000.0
2009-10-28 09:30:00,38.37,39.17,38.34,39.08,4249000.0,38.37,39.17,38.34,39.08,4249000.0
2009-10-28 09:40:00,39.07,39.8,39.0,39.6,5341000.0,39.07,39.8,39.0,39.6,5341000.0
2009-10-28 09:50:00,39.6,39.94,39.59,39.68,3210000.0,39.6,39.94,39.59,39.68,3210000.0
2009-10-28 10:00:00,39.67,39.85,39.43,39.73,3239000.0,39.67,39.85,39.43,39.73,3239000.0
2009-10-28 10:10:00,39.73,39.77,39.49,39.63,2134000.0,39.73,39.77,39.49,39.63,2134000.0
2009-10-28 10:20:00,39.57,39.66,39.22,39.29,1922000.0,39.57,39.66,39.22,39.29,1922000.0
2009-10-28 10:30:00,39.29,39.57,39.23,39.44,1295000.0,39.29,39.57,39.23,39.44,1295000.0
2009-10-28 10:40:00,39.47,39.49,39.0,39.01,1759000.0,39.47,39.49,39.0,39.01,1759000.0
2009-10-28 10:50:00,39.0,39.25,38.9,39.25,1531000.0,39.0,39.25,38.9,39.25,1531000.0
2009-10-28 11:00:00,39.25,39.27,39.03,39.06,971000.0,39.25,39.27,39.03,39.06,971000.0
2009-10-28 11:10:00,39.08,39.3,38.92,39.3,1130000.0,39.08,39.3,38.92,39.3,1130000.0
2009-10-28 11:20:00,39.29,39.3,39.07,39.25,624000.0,39.29,39.3,39.07,39.25,624000.0
2009-10-28 11:30:00,39.24,39.27,39.07,39.11,363000.0,39.24,39.27,39.07,39.11,363000.0
2009-10-28 11:40:00,39.15,39.15,38.92,39.04,786000.0,39.15,39.15,38.92,39.04,786000.0
2009-10-28 11:50:00,39.03,39.15,38.96,39.05,456000.0,39.03,39.15,38.96,39.05,456000.0
2009-10-28 12:00:00,39.05,39.1,38.99,39.04,347000.0,39.05,39.1,38.99,39.04,347000.0
2009-10-28 12:10:00,39.05,39.07,38.91,39.03,623000.0,39.05,39.07,38.91,39.03,623000.0
2009-10-28 12:20:00,39.01,39.06,38.75,38.92,827000.0,39.01,39.06,38.75,38.92,827000.0
2009-10-28 12:30:00,38.92,39.0,38.89,38.92,278000.0,38.92,39.0,38.89,38.92,278000.0
2009-10-28 12:40:00,38.93,39.18,38.93,39.14,486000.0,38.93,39.18,38.93,39.14,486000.0
2009-10-28 12:50:00,39.12,39.14,38.84,38.99,625000.0,39.12,39.14,38.84,38.99,625000.0
2009-10-28 13:00:00,39.02,39.39,38.95,39.25,705000.0,39.02,39.39,38.95,39.25,705000.0
2009-10-28 13:10:00,39.27,39.58,39.25,39.47,1257000.0,39.27,39.58,39.25,39.47,1257000.0
2009-10-28 13:20:00,39.47,39.68,39.41,39.55,857000.0,39.47,39.68,39.41,39.55,857000.0
2009-10-28 13:30:00,39.55,39.69,39.37,39.37,850000.0,39.55,39.69,39.37,39.37,850000.0
2009-10-28 13:40:00,39.37,39.56,39.37,39.4,460000.0,39.37,39.56,39.37,39.4,460000.0
2009-10-28 13:50:00,39.39,39.53,39.31,39.36,488000.0,39.39,39.53,39.31,39.36,488000.0
2009-10-28 14:00:00,39.39,39.46,39.3,39.36,432000.0,39.39,39.46,39.3,39.36,432000.0
2009-10-28 14:10:00,39.36,39.39,39.23,39.35,445000.0,39.36,39.39,39.23,39.35,445000.0
2009-10-28 14:20:00,39.35,39.35,39.17,39.25,674000.0,39.35,39.35,39.17,39.25,674000.0
2009-10-28 14:30:00,39.25,39.43,39.16,39.17,590000.0,39.25,39.43,39.16,39.17,590000.0
2009-10-28 14:40:00,39.17,39.66,39.17,39.66,825000.0,39.17,39.66,39.17,39.66,825000.0
2009-10-28 14:50:00,39.65,39.65,39.44,39.5,673000.0,39.65,39.65,39.44,39.5,673000.0
2009-10-28 15:00:00,39.5,39.56,39.37,39.4,529000.0,39.5,39.56,39.37,39.4,529000.0
2009-10-28 15:10:00,39.4,39.55,39.31,39.52,578000.0,39.4,39.55,39.31,39.52,578000.0
2009-10-28 15:20:00,39.49,39.52,39.37,39.41,475000.0,39.49,39.52,39.37,39.41,475000.0
2009-10-28 15:30:00,39.44,39.51,39.35,39.41,613000.0,39.44,39.51,39.35,39.41,613000.0
2009-10-28 15:40:00,39.41,39.66,39.37,39.64,1428000.0,39.41,39.66,39.37,39.64,1428000.0
2009-10-28 15:50:00,39.63,39.68,39.53,39.68,2022000.0,39.63,39.68,39.53,39.68,2022000.0
2009-10-29 09:30:00,39.57,40.09,39.3,39.3,3535000.0,39.57,40.09,39.3,39.3,3535000.0
2009-10-29 09:40:00,39.36,39.37,38.91,39.22,2622000.0,39.36,39.37,38.91,39.22,2622000.0
2009-10-29 09:50:00,39.29,39.45,38.95,39.38,1408000.0,39.29,39.45,38.95,39.38,1408000.0
2009-10-29 10:00:00,39.38,39.44,39.01,39.21,1145000.0,39.38,39.44,39.01,39.21,1145000.0
2009-10-29 10:10:00,39.23,39.4,39.01,39.35,941000.0,39.23,39.4,39.01,39.35,941000.0
2009-10-29 10:20:00,39.29,39.32,39.01,39.07,790000.0,39.29,39.32,39.01,39.07,790000.0
2009-10-29 10:30:00,39.05,39.25,39.0,39.16,785000.0,39.05,39.25,39.0,39.16,785000.0
2009-10-29 10:40:00,39.16,39.22,39.09,39.18,374000.0,39.16,39.22,39.09,39.18,374000.0
2009-10-29 10:50:00,39.18,39.49,39.16,39.4,864000.0,39.18,39.49,39.16,39.4,864000.0
2009-10-29 11:00:00,39.4,39.47,39.23,39.27,438000.0,39.4,39.47,39.23,39.27,438000.0
2009-10-29 11:10:00,39.27,39.32,39.23,39.3,328000.0,39.27,39.32,39.23,39.3,328000.0
2009-10-29 11:20:00,39.28,39.44,39.23,39.27,442000.0,39.28,39.44,39.23,39.27,442000.0
2009-10-29 11:30:00,39.24,39.37,39.2,39.3,387000.0,39.24,39.37,39.2,39.3,387000.0
2009-10-29 11:40:00,39.3,39.35,39.2,39.33,799000.0,39.3,39.35,39.2,39.33,799000.0
2009-10-29 11:50:00,39.34,39.34,39.25,39.29,255000.0,39.34,39.34,39.25,39.29,255000.0
2009-10-29 12:00:00,39.28,39.35,39.26,39.32,147000.0,39.28,39.35,39.26,39.32,147000.0
2009-10-29 12:10:00,39.32,39.33,39.27,39.31,213000.0,39.32,39.33,39.27,39.31,213000.0
2009-10-29 12:20:00,39.3,39.35,39.27,39.32,200000.0,39.3,39.35,39.27,39.32,200000.0
2009-10-29 12:30:00,39.34,39.35,39.25,39.28,589000.0,39.34,39.35,39.25,39.28,589000.0
2009-10-29 12:40:00,39.26,39.3,39.16,39.29,732000.0,39.26,39.3,39.16,39.29,732000.0
2009-10-29 12:50:00,39.28,39.29,39.18,39.21,256000.0,39.28,39.29,39.18,39.21,256000.0
2009-10-29 13:00:00,39.2,39.26,39.15,39.19,458000.0,39.2,39.26,39.15,39.19,458000.0
2009-10-29 13:10:00,39.17,39.2,39.12,39.18,527000.0,39.17,39.2,39.12,39.18,527000.0
2009-10-29 13:20:00,39.19,39.25,39.18,39.22,303000.0,39.19,39.25,39.18,39.22,303000.0
2009-10-29 13:30:00,39.22,39.45,39.22,39.4,503000.0,39.22,39.45,39.22,39.4,503000.0
2009-10-29 13:40:00,39.39,39.65,39.39,39.59,561000.0,39.39,39.65,39.39,39.59,561000.0
2009-10-29 13:50:00,39.58,39.62,39.42,39.43,247000.0,39.58,39.62,39.42,39.43,247000.0
2009-10-29 14:00:00,39.45,39.5,39.42,39.47,217000.0,39.45,39.5,39.42,39.47,217000.0
2009-10-29 14:10:00,39.48,39.54,39.36,39.44,284000.0,39.48,39.54,39.36,39.44,284000.0
2009-10-29 14:20:00,39.47,39.5,39.35,39.45,246000.0,39.47,39.5,39.35,39.45,246000.0
2009-10-29 14:30:00,39.43,39.47,39.36,39.36,209000.0,39.43,39.47,39.36,39.36,209000.0
2009-10-29 14:40:00,39.36,39.42,39.35,39.38,306000.0,39.36,39.42,39.35,39.38,306000.0
2009-10-29 14:50:00,39.37,39.38,39.23,39.35,216000.0,39.37,39.38,39.23,39.35,216000.0
2009-10-29 15:00:00,39.33,39.52,39.32,39.42,264000.0,39.33,39.52,39.32,39.42,264000.0
2009-10-29 15:10:00,39.45,39.45,39.25,39.27,209000.0,39.45,39.45,39.25,39.27,209000.0
2009-10-29 15:20:00,39.27,39.36,39.17,39.23,415000.0,39.27,39.36,39.17,39.23,415000.0
2009-10-29 15:30:00,39.23,39.27,39.15,39.22,444000.0,39.23,39.27,39.15,39.22,444000.0
2009-10-29 15:40:00,39.2,39.35,39.11,39.31,504000.0,39.2,39.35,39.11,39.31,504000.0
2009-10-29 15:50:00,39.29,39.35,39.26,39.34,795000.0,39.29,39.35,39.26,39.34,795000.0
2009-10-30 09:30:00,39.18,39.65,39.18,39.53,1195000.0,39.18,39.65,39.18,39.53,1195000.0
2009-10-30 09:40:00,39.5,39.68,39.32,39.58,1033000.0,39.5,39.68,39.32,39.58,1033000.0
2009-10-30 09:50:00,39.59,39.89,39.5,39.81,917000.0,39.59,39.89,39.5,39.81,917000.0
2009-10-30 10:00:00,39.8,39.87,39.5,39.61,701000.0,39.8,39.87,39.5,39.61,701000.0
2009-10-30 10:10:00,39.62,39.7,39.4,39.56,466000.0,39.62,39.7,39.4,39.56,466000.0
2009-10-30 10:20:00,39.5,39.55,39.24,39.36,797000.0,39.5,39.55,39.24,39.36,797000.0
2009-10-30 10:30:00,39.35,39.38,39.05,39.15,788000.0,39.35,39.38,39.05,39.15,788000.0
2009-10-30 10:40:00,39.18,39.4,39.14,39.28,396000.0,39.18,39.4,39.14,39.28,396000.0
2009-10-30 10:50:00,39.31,39.35,39.21,39.27,202000.0,39.31,39.35,39.21,39.27,202000.0
2009-10-30 11:00:00,39.25,39.25,39.12,39.2,550000.0,39.25,39.25,39.12,39.2,550000.0
2009-10-30 11:10:00,39.23,39.29,39.2,39.24,132000.0,39.23,39.29,39.2,39.24,132000.0
2009-10-30 11:20:00,39.26,39.29,39.0,39.0,538000.0,39.26,39.29,39.0,39.0,538000.0
2009-10-30 11:30:00,39.01,39.11,38.96,39.04,639000.0,39.01,39.11,38.96,39.04,639000.0
2009-10-30 11:40:00,39.05,39.2,39.02,39.12,313000.0,39.05,39.2,39.02,39.12,313000.0
2009-10-30 11:50:00,39.09,39.12,38.83,38.95,692000.0,39.09,39.12,38.83,38.95,692000.0
2009-10-30 12:00:00,38.97,39.0,38.72,38.9,406000.0,38.97,39.0,38.72,38.9,406000.0
2009-10-30 12:10:00,38.9,38.93,38.55,38.59,525000.0,38.9,38.93,38.55,38.59,525000.0
2009-10-30 12:20:00,38.59,38.63,38.17,38.19,1056000.0,38.59,38.63,38.17,38.19,1056000.0
2009-10-30 12:30:00,38.22,38.4,38.18,38.36,935000.0,38.22,38.4,38.18,38.36,935000.0
2009-10-30 12:40:00,38.4,38.44,38.2,38.25,725000.0,38.4,38.44,38.2,38.25,725000.0
2009-10-30 12:50:00,38.23,38.5,38.16,38.44,769000.0,38.23,38.5,38.16,38.44,769000.0
2009-10-30 13:00:00,38.41,38.49,38.32,38.32,563000.0,38.41,38.49,38.32,38.32,563000.0
2009-10-30 13:10:00,38.32,38.4,38.27,38.33,430000.0,38.32,38.4,38.27,38.33,430000.0
2009-10-30 13:20:00,38.3,38.33,38.05,38.13,507000.0,38.3,38.33,38.05,38.13,507000.0
2009-10-30 13:30:00,38.15,38.15,37.68,37.71,1365000.0,38.15,38.15,37.68,37.71,1365000.0
2009-10-30 13:40:00,37.74,37.91,37.7,37.82,668000.0,37.74,37.91,37.7,37.82,668000.0
2009-10-30 13:50:00,37.88,38.0,37.81,37.99,663000.0,37.88,38.0,37.81,37.99,663000.0
2009-10-30 14:00:00,38.0,38.27,38.0,38.09,664000.0,38.0,38.27,38.0,38.09,664000.0
2009-10-30 14:10:00,38.09,38.2,38.02,38.18,531000.0,38.09,38.2,38.02,38.18,531000.0
2009-10-30 14:20:00,38.14,38.16,38.0,38.1,401000.0,38.14,38.16,38.0,38.1,401000.0
2009-10-30 14:30:00,38.1,38.1,37.96,38.05,659000.0,38.1,38.1,37.96,38.05,659000.0
2009-10-30 14:40:00,38.06,38.15,37.96,38.08,445000.0,38.06,38.15,37.96,38.08,445000.0
2009-10-30 14:50:00,38.05,38.2,38.01,38.16,333000.0,38.05,38.2,38.01,38.16,333000.0
2009-10-30 15:00:00,38.13,38.16,37.83,37.92,683000.0,38.13,38.16,37.83,37.92,683000.0
2009-10-30 15:10:00,37.92,38.12,37.91,37.95,536000.0,37.92,38.12,37.91,37.95,536000.0
2009-10-30 15:20:00,37.94,38.1,37.85,37.95,408000.0,37.94,38.1,37.85,37.95,408000.0
2009-10-30 15:30:00,38.0,38.12,37.9,38.01,620000.0,38.0,38.12,37.9,38.01,620000.0
2009-10-30 15:40:00,38.01,38.16,38.0,38.07,697000.0,38.01,38.16,38.0,38.07,697000.0
2009-10-30 15:50:00,38.04,38.07,37.8,37.8,1663000.0,38.04,38.07,37.8,37.8,1663000.0
2009-11-02 09:30:00,38.02,38.05,37.3,37.35,1945000.0,38.02,38.05,37.3,37.35,1945000.0
2009-11-02 09:40:00,37.33,37.68,37.09,37.26,1466000.0,37.33,37.68,37.09,37.26,1466000.0
2009-11-02 09:50:00,37.26,37.42,37.02,37.35,1283000.0,37.26,37.42,37.02,37.35,1283000.0
2009-11-02 10:00:00,37.35,37.94,37.35,37.49,1436000.0,37.35,37.94,37.35,37.49,1436000.0
2009-11-02 10:10:00,37.47,37.68,37.17,37.68,816000.0,37.47,37.68,37.17,37.68,816000.0
2009-11-02 10:20:00,37.68,37.91,37.5,37.83,756000.0,37.68,37.91,37.5,37.83,756000.0
2009-11-02 10:30:00,37.81,37.91,37.63,37.8,621000.0,37.81,37.91,37.63,37.8,621000.0
2009-11-02 10:40:00,37.79,37.82,37.32,37.5,473000.0,37.79,37.82,37.32,37.5,473000.0
2009-11-02 10:50:00,37.56,37.62,37.35,37.41,297000.0,37.56,37.62,37.35,37.41,297000.0
2009-11-02 11:00:00,37.36,37.72,37.36,37.71,519000.0,37.36,37.72,37.36,37.71,519000.0
2009-11-02 11:10:00,37.67,37.8,37.53,37.55,282000.0,37.67,37.8,37.53,37.55,282000.0
2009-11-02 11:20:00,37.56,37.75,37.44,37.5,365000.0,37.56,37.75,37.44,37.5,365000.0
2009-11-02 11:30:00,37.57,37.7,37.51,37.59,190000.0,37.57,37.7,37.51,37.59,190000.0
2009-11-02 11:40:00,37.55,37.77,37.55,37.76,264000.0,37.55,37.77,37.55,37.76,264000.0
2009-11-02 11:50:00,37.75,38.05,37.7,37.82,805000.0,37.75,38.05,37.7,37.82,805000.0
2009-11-02 12:00:00,37.87,37.89,37.7,37.74,388000.0,37.87,37.89,37.7,37.74,388000.0
2009-11-02 12:10:00,37.73,37.74,37.4,37.53,662000.0,37.73,37.74,37.4,37.53,662000.0
2009-11-02 12:20:00,37.54,37.58,37.39,37.42,270000.0,37.54,37.58,37.39,37.42,270000.0
2009-11-02 12:30:00,37.42,37.5,37.21,37.33,359000.0,37.42,37.5,37.21,37.33,359000.0
2009-11-02 12:40:00,37.35,37.4,37.16,37.19,245000.0,37.35,37.4,37.16,37.19,245000.0
2009-11-02 12:50:00,37.17,37.43,37.0,37.19,786000.0,37.17,37.43,37.0,37.19,786000.0
2009-11-02 13:00:00,37.17,37.42,37.14,37.36,340000.0,37.17,37.42,37.14,37.36,340000.0
2009-11-02 13:10:00,37.39,37.41,37.21,37.33,335000.0,37.39,37.41,37.21,37.33,335000.0
2009-11-02 13:20:00,37.29,37.51,37.29,37.38,208000.0,37.29,37.51,37.29,37.38,208000.0
2009-11-02 13:30:00,37.36,37.36,37.1,37.16,156000.0,37.36,37.36,37.1,37.16,156000.0
2009-11-02 13:40:00,37.13,37.29,37.1,37.14,250000.0,37.13,37.29,37.1,37.14,250000.0
2009-11-02 13:50:00,37.15,37.19,37.0,37.04,489000.0,37.15,37.19,37.0,37.04,489000.0
2009-11-02 14:00:00,37.04,37.09,37.0,37.02,441000.0,37.04,37.09,37.0,37.02,441000.0
2009-11-02 14:10:00,37.02,37.15,37.0,37.03,495000.0,37.02,37.15,37.0,37.03,495000.0
2009-11-02 14:20:00,37.03,37.47,37.03,37.44,548000.0,37.03,37.47,37.03,37.44,548000.0
2009-11-02 14:30:00,37.46,37.46,37.29,37.4,355000.0,37.46,37.46,37.29,37.4,355000.0
2009-11-02 14:40:00,37.38,37.59,37.38,37.46,318000.0,37.38,37.59,37.38,37.46,318000.0
2009-11-02 14:50:00,37.42,37.5,37.26,37.32,207000.0,37.42,37.5,37.26,37.32,207000.0
2009-11-02 15:00:00,37.32,37.54,37.23,37.23,315000.0,37.32,37.54,37.23,37.23,315000.0
2009-11-02 15:10:00,37.25,37.34,37.07,37.1,336000.0,37.25,37.34,37.07,37.1,336000.0
2009-11-02 15:20:00,37.1,37.4,37.08,37.25,370000.0,37.1,37.4,37.08,37.25,370000.0
2009-11-02 15:30:00,37.3,37.5,37.3,37.4,466000.0,37.3,37.5,37.3,37.4,466000.0
2009-11-02 15:40:00,37.4,37.5,37.38,37.47,338000.0,37.4,37.5,37.38,37.47,338000.0
2009-11-02 15:50:00,37.48,37.66,37.48,37.6,790000.0,37.48,37.66,37.48,37.6,790000.0
2009-11-03 09:30:00,37.04,37.39,36.91,37.22,1202000.0,37.04,37.39,36.91,37.22,1202000.0
2009-11-03 09:40:00,37.28,37.35,37.08,37.17,838000.0,37.28,37.35,37.08,37.17,838000.0
2009-11-03 09:50:00,37.17,37.5,37.1,37.31,733000.0,37.17,37.5,37.1,37.31,733000.0
2009-11-03 10:00:00,37.31,37.77,37.22,37.56,826000.0,37.31,37.77,37.22,37.56,826000.0
2009-11-03 10:10:00,37.56,37.62,37.3,37.45,437000.0,37.56,37.62,37.3,37.45,437000.0
2009-11-03 10:20:00,37.41,37.5,37.31,37.39,218000.0,37.41,37.5,37.31,37.39,218000.0
2009-11-03 10:30:00,37.39,37.54,37.33,37.38,131000.0,37.39,37.54,37.33,37.38,131000.0
2009-11-03 10:40:00,37.44,37.7,37.37,37.65,297000.0,37.44,37.7,37.37,37.65,297000.0
2009-11-03 10:50:00,37.65,37.79,37.62,37.73,437000.0,37.65,37.79,37.62,37.73,437000.0
2009-11-03 11:00:00,37.67,37.9,37.65,37.79,419000.0,37.67,37.9,37.65,37.79,419000.0
2009-11-03 11:10:00,37.83,37.94,37.67,37.73,425000.0,37.83,37.94,37.67,37.73,425000.0
2009-11-03 11:20:00,37.77,37.84,37.64,37.8,238000.0,37.77,37.84,37.64,37.8,238000.0
2009-11-03 11:30:00,37.74,37.85,37.67,37.76,170000.0,37.74,37.85,37.67,37.76,170000.0
2009-11-03 11:40:00,37.76,37.9,37.74,37.85,180000.0,37.76,37.9,37.74,37.85,180000.0
2009-11-03 11:50:00,37.89,37.98,37.78,37.92,301000.0,37.89,37.98,37.78,37.92,301000.0
2009-11-03 12:00:00,37.92,38.05,37.87,38.02,276000.0,37.92,38.05,37.87,38.02,276000.0
2009-11-03 12:10:00,38.01,38.01,37.8,37.8,252000.0,38.01,38.01,37.8,37.8,252000.0
2009-11-03 12:20:00,37.81,38.0,37.81,37.95,155000.0,37.81,38.0,37.81,37.95,155000.0
2009-11-03 12:30:00,37.92,38.45,37.92,38.38,781000.0,37.92,38.45,37.92,38.38,781000.0
2009-11-03 12:40:00,38.35,38.38,38.27,38.3,375000.0,38.35,38.38,38.27,38.3,375000.0
2009-11-03 12:50:00,38.32,38.32,38.15,38.2,253000.0,38.32,38.32,38.15,38.2,253000.0
2009-11-03 13:00:00,38.17,38.24,38.1,38.17,216000.0,38.17,38.24,38.1,38.17,216000.0
2009-11-03 13:10:00,38.17,38.25,38.12,38.19,148000.0,38.17,38.25,38.12,38.19,148000.0
2009-11-03 13:20:00,38.22,38.25,38.11,38.16,157000.0,38.22,38.25,38.11,38.16,157000.0
2009-11-03 13:30:00,38.16,38.17,38.08,38.08,128000.0,38.16,38.17,38.08,38.08,128000.0
2009-11-03 13:40:00,38.09,38.2,38.07,38.15,157000.0,38.09,38.2,38.07,38.15,157000.0
2009-11-03 13:50:00,38.16,38.28,38.14,38.27,201000.0,38.16,38.28,38.14,38.27,201000.0
2009-11-03 14:00:00,38.27,38.34,38.22,38.33,332000.0,38.27,38.34,38.22,38.33,332000.0
2009-11-03 14:10:00,38.34,38.36,38.2,38.23,159000.0,38.34,38.36,38.2,38.23,159000.0
2009-11-03 14:20:00,38.23,38.3,38.15,38.16,177000.0,38.23,38.3,38.15,38.16,177000.0
2009-11-03 14:30:00,38.18,38.27,38.02,38.07,198000.0,38.18,38.27,38.02,38.07,198000.0
2009-11-03 14:40:00,38.08,38.21,38.06,38.18,202000.0,38.08,38.21,38.06,38.18,202000.0
2009-11-03 14:50:00,38.19,38.19,38.03,38.09,136000.0,38.19,38.19,38.03,38.09,136000.0
2009-11-03 15:00:00,38.09,38.19,38.02,38.12,137000.0,38.09,38.19,38.02,38.12,137000.0
2009-11-03 15:10:00,38.16,38.24,38.12,38.18,206000.0,38.16,38.24,38.12,38.18,206000.0
2009-11-03 15:20:00,38.2,38.27,38.1,38.27,236000.0,38.2,38.27,38.1,38.27,236000.0
2009-11-03 15:30:00,38.27,38.3,38.2,38.3,397000.0,38.27,38.3,38.2,38.3,397000.0
2009-11-03 15:40:00,38.26,38.33,38.18,38.23,348000.0,38.26,38.33,38.18,38.23,348000.0
2009-11-03 15:50:00,38.21,38.28,38.2,38.28,544000.0,38.21,38.28,38.2,38.28,544000.0
2009-11-04 09:30:00,38.6,38.9,38.5,38.65,1654000.0,38.6,38.9,38.5,38.65,1654000.0
2009-11-04 09:40:00,38.65,38.78,38.54,38.7,711000.0,38.65,38.78,38.54,38.7,711000.0
2009-11-04 09:50:00,38.71,39.11,38.71,39.08,853000.0,38.71,39.11,38.71,39.08,853000.0
2009-11-04 10:00:00,39.09,39.2,38.9,39.12,1487000.0,39.09,39.2,38.9,39.12,1487000.0
2009-11-04 10:10:00,39.13,39.2,39.01,39.11,481000.0,39.13,39.2,39.01,39.11,481000.0
2009-11-04 10:20:00,39.11,39.15,39.01,39.06,406000.0,39.11,39.15,39.01,39.06,406000.0
2009-11-04 10:30:00,39.09,39.14,38.96,38.96,387000.0,39.09,39.14,38.96,38.96,387000.0
2009-11-04 10:40:00,38.96,38.99,38.86,38.91,388000.0,38.96,38.99,38.86,38.91,388000.0
2009-11-04 10:50:00,38.88,38.99,38.86,38.99,229000.0,38.88,38.99,38.86,38.99,229000.0
2009-11-04 11:00:00,38.99,39.04,38.9,38.93,152000.0,38.99,39.04,38.9,38.93,152000.0
2009-11-04 11:10:00,38.94,39.08,38.94,39.05,149000.0,38.94,39.08,38.94,39.05,149000.0
2009-11-04 11:20:00,39.05,39.09,38.96,38.96,252000.0,39.05,39.09,38.96,38.96,252000.0
2009-11-04 11:30:00,38.96,38.98,38.87,38.94,277000.0,38.96,38.98,38.87,38.94,277000.0
2009-11-04 11:40:00,38.92,39.0,38.87,38.96,130000.0,38.92,39.0,38.87,38.96,130000.0
2009-11-04 11:50:00,38.94,39.02,38.89,39.0,185000.0,38.94,39.02,38.89,39.0,185000.0
2009-11-04 12:00:00,38.95,39.05,38.91,38.99,216000.0,38.95,39.05,38.91,38.99,216000.0
2009-11-04 12:10:00,38.99,39.05,38.9,38.96,180000.0,38.99,39.05,38.9,38.96,180000.0
2009-11-04 12:20:00,38.93,39.02,38.9,38.93,141000.0,38.93,39.02,38.9,38.93,141000.0
2009-11-04 12:30:00,38.91,38.94,38.87,38.92,140000.0,38.91,38.94,38.87,38.92,140000.0
2009-11-04 12:40:00,38.92,38.94,38.88,38.89,132000.0,38.92,38.94,38.88,38.89,132000.0
2009-11-04 12:50:00,38.86,38.94,38.81,38.89,212000.0,38.86,38.94,38.81,38.89,212000.0
2009-11-04 13:00:00,38.88,38.95,38.86,38.92,122000.0,38.88,38.95,38.86,38.92,122000.0
2009-11-04 13:10:00,38.95,38.98,38.89,38.9,97000.0,38.95,38.98,38.89,38.9,97000.0
2009-11-04 13:20:00,38.91,38.91,38.81,38.83,130000.0,38.91,38.91,38.81,38.83,130000.0
2009-11-04 13:30:00,38.83,38.88,38.83,38.86,132000.0,38.83,38.88,38.83,38.86,132000.0
2009-11-04 13:40:00,38.86,38.9,38.84,38.88,85000.0,38.86,38.9,38.84,38.88,85000.0
2009-11-04 13:50:00,38.88,39.0,38.84,38.89,224000.0,38.88,39.0,38.84,38.89,224000.0
2009-11-04 14:00:00,38.91,38.93,38.85,38.91,128000.0,38.91,38.93,38.85,38.91,128000.0
2009-11-04 14:10:00,38.92,39.0,38.8,38.84,273000.0,38.92,39.0,38.8,38.84,273000.0
2009-11-04 14:20:00,38.85,39.05,38.54,38.58,837000.0,38.85,39.05,38.54,38.58,837000.0
2009-11-04 14:30:00,38.58,38.94,38.53,38.88,813000.0,38.58,38.94,38.53,38.88,813000.0
2009-11-04 14:40:00,38.88,39.09,38.74,39.01,653000.0,38.88,39.09,38.74,39.01,653000.0
2009-11-04 14:50:00,38.99,39.04,38.73,39.01,339000.0,38.99,39.04,38.73,39.01,339000.0
2009-11-04 15:00:00,38.99,39.02,38.88,38.91,225000.0,38.99,39.02,38.88,38.91,225000.0
2009-11-04 15:10:00,38.94,39.06,38.82,38.9,298000.0,38.94,39.06,38.82,38.9,298000.0
2009-11-04 15:20:00,38.86,39.01,38.83,38.85,275000.0,38.86,39.01,38.83,38.85,275000.0
2009-11-04 15:30:00,38.89,38.93,38.66,38.75,450000.0,38.89,38.93,38.66,38.75,450000.0
2009-11-04 15:40:00,38.77,38.78,38.51,38.57,836000.0,38.77,38.78,38.51,38.57,836000.0
2009-11-04 15:50:00,38.58,38.67,38.54,38.64,687000.0,38.58,38.67,38.54,38.64,687000.0
2009-11-05 09:30:00,38.95,39.2,38.87,38.92,823000.0,38.95,39.2,38.87,38.92,823000.0
2009-11-05 09:40:00,38.92,39.29,38.88,39.23,642000.0,38.92,39.29,38.88,39.23,642000.0
2009-11-05 09:50:00,39.23,39.35,39.16,39.29,545000.0,39.23,39.35,39.16,39.29,545000.0
2009-11-05 10:00:00,39.29,39.34,39.15,39.23,395000.0,39.29,39.34,39.15,39.23,395000.0
2009-11-05 10:10:00,39.22,39.33,39.17,39.33,498000.0,39.22,39.33,39.17,39.33,498000.0
2009-11-05 10:20:00,39.3,39.38,39.26,39.35,423000.0,39.3,39.38,39.26,39.35,423000.0
2009-11-05 10:30:00,39.36,39.51,39.32,39.45,780000.0,39.36,39.51,39.32,39.45,780000.0
2009-11-05 10:40:00,39.46,39.6,39.44,39.5,581000.0,39.46,39.6,39.44,39.5,581000.0
2009-11-05 10:50:00,39.48,39.52,39.37,39.43,387000.0,39.48,39.52,39.37,39.43,387000.0
2009-11-05 11:00:00,39.43,39.44,39.31,39.37,349000.0,39.43,39.44,39.31,39.37,349000.0
2009-11-05 11:10:00,39.37,39.4,39.31,39.36,205000.0,39.37,39.4,39.31,39.36,205000.0
2009-11-05 11:20:00,39.35,39.37,39.25,39.28,283000.0,39.35,39.37,39.25,39.28,283000.0
2009-11-05 11:30:00,39.28,39.3,39.21,39.22,184000.0,39.28,39.3,39.21,39.22,184000.0
2009-11-05 11:40:00,39.24,39.24,39.01,39.09,374000.0,39.24,39.24,39.01,39.09,374000.0
2009-11-05 11:50:00,39.1,39.19,39.03,39.17,254000.0,39.1,39.19,39.03,39.17,254000.0
2009-11-05 12:00:00,39.17,39.24,39.14,39.22,275000.0,39.17,39.24,39.14,39.22,275000.0
2009-11-05 12:10:00,39.22,39.3,39.17,39.27,296000.0,39.22,39.3,39.17,39.27,296000.0
2009-11-05 12:20:00,39.28,39.3,39.26,39.29,181000.0,39.28,39.3,39.26,39.29,181000.0
2009-11-05 12:30:00,39.29,39.33,39.25,39.29,159000.0,39.29,39.33,39.25,39.29,159000.0
2009-11-05 12:40:00,39.3,39.39,39.3,39.37,170000.0,39.3,39.39,39.3,39.37,170000.0
2009-11-05 12:50:00,39.35,39.37,39.3,39.36,172000.0,39.35,39.37,39.3,39.36,172000.0
2009-11-05 13:00:00,39.36,39.37,39.3,39.32,181000.0,39.36,39.37,39.3,39.32,181000.0
2009-11-05 13:10:00,39.31,39.38,39.24,39.37,220000.0,39.31,39.38,39.24,39.37,220000.0
2009-11-05 13:20:00,39.38,39.4,39.31,39.33,118000.0,39.38,39.4,39.31,39.33,118000.0
2009-11-05 13:30:00,39.32,39.38,39.27,39.33,152000.0,39.32,39.38,39.27,39.33,152000.0
2009-11-05 13:40:00,39.34,39.4,39.34,39.4,248000.0,39.34,39.4,39.34,39.4,248000.0
2009-11-05 13:50:00,39.4,39.44,39.38,39.43,367000.0,39.4,39.44,39.38,39.43,367000.0
2009-11-05 14:00:00,39.41,39.48,39.37,39.45,547000.0,39.41,39.48,39.37,39.45,547000.0
2009-11-05 14:10:00,39.46,39.49,39.42,39.49,776000.0,39.46,39.49,39.42,39.49,776000.0
2009-11-05 14:20:00,39.49,39.59,39.49,39.53,765000.0,39.49,39.59,39.49,39.53,765000.0
2009-11-05 14:30:00,39.53,39.58,39.5,39.57,635000.0,39.53,39.58,39.5,39.57,635000.0
2009-11-05 14:40:00,39.57,39.7,39.55,39.65,928000.0,39.57,39.7,39.55,39.65,928000.0
2009-11-05 14:50:00,39.66,39.74,39.65,39.7,889000.0,39.66,39.74,39.65,39.7,889000.0
2009-11-05 15:00:00,39.7,39.7,39.46,39.52,679000.0,39.7,39.7,39.46,39.52,679000.0
2009-11-05 15:10:00,39.52,39.54,39.43,39.52,328000.0,39.52,39.54,39.43,39.52,328000.0
2009-11-05 15:20:00,39.51,39.52,39.41,39.52,293000.0,39.51,39.52,39.41,39.52,293000.0
2009-11-05 15:30:00,39.51,39.57,39.48,39.57,325000.0,39.51,39.57,39.48,39.57,325000.0
2009-11-05 15:40:00,39.55,39.58,39.49,39.52,586000.0,39.55,39.58,39.49,39.52,586000.0
2009-11-05 15:50:00,39.52,39.62,39.51,39.62,1191000.0,39.52,39.62,39.51,39.62,1191000.0
2009-11-06 09:30:00,39.06,39.42,39.0,39.4,1088000.0,39.06,39.42,39.0,39.4,1088000.0
2009-11-06 09:40:00,39.41,39.87,39.41,39.87,1335000.0,39.41,39.87,39.41,39.87,1335000.0
2009-11-06 09:50:00,39.85,39.98,39.79,39.97,1292000.0,39.85,39.98,39.79,39.97,1292000.0
2009-11-06 10:00:00,39.97,40.35,39.92,40.12,2227000.0,39.97,40.35,39.92,40.12,2227000.0
2009-11-06 10:10:00,40.12,40.35,40.1,40.32,1130000.0,40.12,40.35,40.1,40.32,1130000.0
2009-11-06 10:20:00,40.32,40.39,40.13,40.13,1766000.0,40.32,40.39,40.13,40.13,1766000.0
2009-11-06 10:30:00,40.13,40.18,40.0,40.06,1077000.0,40.13,40.18,40.0,40.06,1077000.0
2009-11-06 10:40:00,40.06,40.15,39.92,39.93,715000.0,40.06,40.15,39.92,39.93,715000.0
2009-11-06 10:50:00,39.94,40.16,39.88,40.14,702000.0,39.94,40.16,39.88,40.14,702000.0
2009-11-06 11:00:00,40.12,40.22,40.03,40.17,251000.0,40.12,40.22,40.03,40.17,251000.0
2009-11-06 11:10:00,40.16,40.29,40.1,40.27,302000.0,40.16,40.29,40.1,40.27,302000.0
2009-11-06 11:20:00,40.24,40.27,40.16,40.18,257000.0,40.24,40.27,40.16,40.18,257000.0
2009-11-06 11:30:00,40.2,40.27,40.15,40.27,278000.0,40.2,40.27,40.15,40.27,278000.0
2009-11-06 11:40:00,40.27,40.3,40.17,40.25,386000.0,40.27,40.3,40.17,40.25,386000.0
2009-11-06 11:50:00,40.25,40.38,40.24,40.28,395000.0,40.25,40.38,40.24,40.28,395000.0
2009-11-06 12:00:00,40.32,40.43,40.3,40.42,587000.0,40.32,40.43,40.3,40.42,587000.0
2009-11-06 12:10:00,40.42,40.64,40.4,40.6,1251000.0,40.42,40.64,40.4,40.6,1251000.0
2009-11-06 12:20:00,40.59,40.8,40.55,40.59,918000.0,40.59,40.8,40.55,40.59,918000.0
2009-11-06 12:30:00,40.58,40.67,40.46,40.58,303000.0,40.58,40.67,40.46,40.58,303000.0
2009-11-06 12:40:00,40.56,40.56,40.41,40.46,243000.0,40.56,40.56,40.41,40.46,243000.0
2009-11-06 12:50:00,40.48,40.58,40.44,40.53,259000.0,40.48,40.58,40.44,40.53,259000.0
2009-11-06 13:00:00,40.55,40.57,40.49,40.51,120000.0,40.55,40.57,40.49,40.51,120000.0
2009-11-06 13:10:00,40.52,40.67,40.49,40.66,210000.0,40.52,40.67,40.49,40.66,210000.0
2009-11-06 13:20:00,40.67,40.75,40.65,40.71,275000.0,40.67,40.75,40.65,40.71,275000.0
2009-11-06 13:30:00,40.73,40.76,40.64,40.68,348000.0,40.73,40.76,40.64,40.68,348000.0
2009-11-06 13:40:00,40.69,40.72,40.6,40.67,284000.0,40.69,40.72,40.6,40.67,284000.0
2009-11-06 13:50:00,40.67,40.7,40.63,40.63,166000.0,40.67,40.7,40.63,40.63,166000.0
2009-11-06 14:00:00,40.66,40.7,40.59,40.67,277000.0,40.66,40.7,40.59,40.67,277000.0
2009-11-06 14:10:00,40.66,40.88,40.66,40.8,818000.0,40.66,40.88,40.66,40.8,818000.0
2009-11-06 14:20:00,40.8,40.83,40.72,40.73,223000.0,40.8,40.83,40.72,40.73,223000.0
2009-11-06 14:30:00,40.75,41.0,40.73,40.97,956000.0,40.75,41.0,40.73,40.97,956000.0
2009-11-06 14:40:00,40.97,41.05,40.83,40.9,923000.0,40.97,41.05,40.83,40.9,923000.0
2009-11-06 14:50:00,40.92,40.95,40.82,40.88,234000.0,40.92,40.95,40.82,40.88,234000.0
2009-11-06 15:00:00,40.88,40.9,40.75,40.84,399000.0,40.88,40.9,40.75,40.84,399000.0
2009-11-06 15:10:00,40.81,40.91,40.8,40.86,363000.0,40.81,40.91,40.8,40.86,363000.0
2009-11-06 15:20:00,40.88,40.9,40.8,40.88,288000.0,40.88,40.9,40.8,40.88,288000.0
2009-11-06 15:30:00,40.88,40.93,40.85,40.9,533000.0,40.88,40.93,40.85,40.9,533000.0
2009-11-06 15:40:00,40.91,40.93,40.86,40.92,748000.0,40.91,40.93,40.86,40.92,748000.0
2009-11-06 15:50:00,40.93,40.97,40.88,40.96,1104000.0,40.93,40.97,40.88,40.96,1104000.0
2009-11-09 09:30:00,41.65,42.24,41.44,42.24,3435000.0,41.65,42.24,41.44,42.24,3435000.0
2009-11-09 09:40:00,42.23,42.4,42.03,42.05,1726000.0,42.23,42.4,42.03,42.05,1726000.0
2009-11-09 09:50:00,42.05,42.29,42.03,42.16,845000.0,42.05,42.29,42.03,42.16,845000.0
2009-11-09 10:00:00,42.15,42.24,42.05,42.1,692000.0,42.15,42.24,42.05,42.1,692000.0
2009-11-09 10:10:00,42.17,42.18,41.98,42.0,941000.0,42.17,42.18,41.98,42.0,941000.0
2009-11-09 10:20:00,42.03,42.15,42.0,42.1,604000.0,42.03,42.15,42.0,42.1,604000.0
2009-11-09 10:30:00,42.14,42.15,42.03,42.12,386000.0,42.14,42.15,42.03,42.12,386000.0
2009-11-09 10:40:00,42.13,42.17,42.02,42.06,468000.0,42.13,42.17,42.02,42.06,468000.0
2009-11-09 10:50:00,42.06,42.1,42.0,42.06,404000.0,42.06,42.1,42.0,42.06,404000.0
2009-11-09 11:00:00,42.06,42.08,41.88,41.95,730000.0,42.06,42.08,41.88,41.95,730000.0
2009-11-09 11:10:00,41.94,42.08,41.93,42.03,578000.0,41.94,42.08,41.93,42.03,578000.0
2009-11-09 11:20:00,42.05,42.08,41.96,42.04,513000.0,42.05,42.08,41.96,42.04,513000.0
2009-11-09 11:30:00,42.03,42.09,42.0,42.03,222000.0,42.03,42.09,42.0,42.03,222000.0
2009-11-09 11:40:00,42.02,42.24,42.02,42.24,638000.0,42.02,42.24,42.02,42.24,638000.0
2009-11-09 11:50:00,42.2,42.25,42.15,42.15,387000.0,42.2,42.25,42.15,42.15,387000.0
2009-11-09 12:00:00,42.16,42.24,42.15,42.23,235000.0,42.16,42.24,42.15,42.23,235000.0
2009-11-09 12:10:00,42.21,42.25,42.12,42.25,298000.0,42.21,42.25,42.12,42.25,298000.0
2009-11-09 12:20:00,42.25,42.33,42.21,42.22,429000.0,42.25,42.33,42.21,42.22,429000.0
2009-11-09 12:30:00,42.21,42.33,42.17,42.32,248000.0,42.21,42.33,42.17,42.32,248000.0
2009-11-09 12:40:00,42.32,42.39,42.26,42.28,365000.0,42.32,42.39,42.26,42.28,365000.0
2009-11-09 12:50:00,42.26,42.35,42.22,42.34,181000.0,42.26,42.35,42.22,42.34,181000.0
2009-11-09 13:00:00,42.34,42.45,42.25,42.31,616000.0,42.34,42.45,42.25,42.31,616000.0
2009-11-09 13:10:00,42.31,42.35,42.23,42.23,371000.0,42.31,42.35,42.23,42.23,371000.0
2009-11-09 13:20:00,42.24,42.32,42.21,42.25,166000.0,42.24,42.32,42.21,42.25,166000.0
2009-11-09 13:30:00,42.25,42.29,42.16,42.26,292000.0,42.25,42.29,42.16,42.26,292000.0
2009-11-09 13:40:00,42.24,42.24,42.17,42.2,225000.0,42.24,42.24,42.17,42.2,225000.0
2009-11-09 13:50:00,42.19,42.22,42.08,42.14,238000.0,42.19,42.22,42.08,42.14,238000.0
2009-11-09 14:00:00,42.14,42.19,42.12,42.18,196000.0,42.14,42.19,42.12,42.18,196000.0
2009-11-09 14:10:00,42.17,42.23,42.17,42.17,194000.0,42.17,42.23,42.17,42.17,194000.0
2009-11-09 14:20:00,42.17,42.22,42.15,42.17,165000.0,42.17,42.22,42.15,42.17,165000.0
2009-11-09 14:30:00,42.17,42.22,42.12,42.21,200000.0,42.17,42.22,42.12,42.21,200000.0
2009-11-09 14:40:00,42.21,42.35,42.18,42.32,400000.0,42.21,42.35,42.18,42.32,400000.0
2009-11-09 14:50:00,42.32,42.35,42.28,42.31,261000.0,42.32,42.35,42.28,42.31,261000.0
2009-11-09 15:00:00,42.33,42.35,42.25,42.27,262000.0,42.33,42.35,42.25,42.27,262000.0
2009-11-09 15:10:00,42.26,42.3,42.22,42.28,262000.0,42.26,42.3,42.22,42.28,262000.0
2009-11-09 15:20:00,42.28,42.3,42.26,42.27,323000.0,42.28,42.3,42.26,42.27,323000.0
2009-11-09 15:30:00,42.27,42.33,42.24,42.33,474000.0,42.27,42.33,42.24,42.33,474000.0
2009-11-09 15:40:00,42.33,42.48,42.33,42.48,985000.0,42.33,42.48,42.33,42.48,985000.0
2009-11-09 15:50:00,42.47,42.58,42.46,42.58,1368000.0,42.47,42.58,42.46,42.58,1368000.0
2009-11-10 09:30:00,42.46,42.79,42.41,42.73,1261000.0,42.46,42.79,42.41,42.73,1261000.0
2009-11-10 09:40:00,42.68,42.77,42.45,42.55,1368000.0,42.68,42.77,42.45,42.55,1368000.0
2009-11-10 09:50:00,42.57,42.6,42.26,42.37,1228000.0,42.57,42.6,42.26,42.37,1228000.0
2009-11-10 10:00:00,42.36,42.59,42.26,42.27,841000.0,42.36,42.59,42.26,42.27,841000.0
2009-11-10 10:10:00,42.29,42.43,42.18,42.34,464000.0,42.29,42.43,42.18,42.34,464000.0
2009-11-10 10:20:00,42.33,42.44,42.27,42.42,334000.0,42.33,42.44,42.27,42.42,334000.0
2009-11-10 10:30:00,42.39,42.44,42.25,42.27,354000.0,42.39,42.44,42.25,42.27,354000.0
2009-11-10 10:40:00,42.25,42.4,42.25,42.37,244000.0,42.25,42.4,42.25,42.37,244000.0
2009-11-10 10:50:00,42.36,42.38,42.25,42.26,293000.0,42.36,42.38,42.25,42.26,293000.0
2009-11-10 11:00:00,42.26,42.41,42.26,42.35,263000.0,42.26,42.41,42.26,42.35,263000.0
2009-11-10 11:10:00,42.37,42.41,42.29,42.32,239000.0,42.37,42.41,42.29,42.32,239000.0
2009-11-10 11:20:00,42.32,42.4,42.32,42.4,190000.0,42.32,42.4,42.32,42.4,190000.0
2009-11-10 11:30:00,42.39,42.46,42.31,42.44,245000.0,42.39,42.46,42.31,42.44,245000.0
2009-11-10 11:40:00,42.45,42.48,42.4,42.44,148000.0,42.45,42.48,42.4,42.44,148000.0
2009-11-10 11:50:00,42.47,42.47,42.33,42.35,135000.0,42.47,42.47,42.33,42.35,135000.0
2009-11-10 12:00:00,42.36,42.43,42.35,42.38,269000.0,42.36,42.43,42.35,42.38,269000.0
2009-11-10 12:10:00,42.4,42.46,42.4,42.46,105000.0,42.4,42.46,42.4,42.46,105000.0
2009-11-10 12:20:00,42.44,42.44,42.27,42.27,180000.0,42.44,42.44,42.27,42.27,180000.0
2009-11-10 12:30:00,42.29,42.33,42.26,42.28,112000.0,42.29,42.33,42.26,42.28,112000.0
2009-11-10 12:40:00,42.28,42.42,42.28,42.38,67000.0,42.28,42.42,42.28,42.38,67000.0
2009-11-10 12:50:00,42.38,42.48,42.37,42.44,180000.0,42.38,42.48,42.37,42.44,180000.0
2009-11-10 13:00:00,42.44,42.46,42.34,42.39,123000.0,42.44,42.46,42.34,42.39,123000.0
2009-11-10 13:10:00,42.38,42.45,42.35,42.44,137000.0,42.38,42.45,42.35,42.44,137000.0
2009-11-10 13:20:00,42.43,42.43,42.35,42.39,98000.0,42.43,42.43,42.35,42.39,98000.0
2009-11-10 13:30:00,42.41,42.48,42.39,42.45,181000.0,42.41,42.48,42.39,42.45,181000.0
2009-11-10 13:40:00,42.46,42.53,42.45,42.51,380000.0,42.46,42.53,42.45,42.51,380000.0
2009-11-10 13:50:00,42.51,42.64,42.5,42.58,322000.0,42.51,42.64,42.5,42.58,322000.0
2009-11-10 14:00:00,42.58,42.61,42.53,42.61,124000.0,42.58,42.61,42.53,42.61,124000.0
2009-11-10 14:10:00,42.61,42.63,42.51,42.51,125000.0,42.61,42.63,42.51,42.51,125000.0
2009-11-10 14:20:00,42.51,42.59,42.5,42.59,206000.0,42.51,42.59,42.5,42.59,206000.0
2009-11-10 14:30:00,42.6,42.71,42.6,42.71,234000.0,42.6,42.71,42.6,42.71,234000.0
2009-11-10 14:40:00,42.68,42.71,42.63,42.65,247000.0,42.68,42.71,42.63,42.65,247000.0
2009-11-10 14:50:00,42.65,42.67,42.56,42.6,155000.0,42.65,42.67,42.56,42.6,155000.0
2009-11-10 15:00:00,42.59,42.67,42.55,42.66,188000.0,42.59,42.67,42.55,42.66,188000.0
2009-11-10 15:10:00,42.67,42.8,42.67,42.8,608000.0,42.67,42.8,42.67,42.8,608000.0
2009-11-10 15:20:00,42.78,42.89,42.73,42.86,573000.0,42.78,42.89,42.73,42.86,573000.0
2009-11-10 15:30:00,42.84,42.86,42.76,42.79,428000.0,42.84,42.86,42.76,42.79,428000.0
2009-11-10 15:40:00,42.79,42.86,42.71,42.75,481000.0,42.79,42.86,42.71,42.75,481000.0
2009-11-10 15:50:00,42.73,42.81,42.71,42.81,915000.0,42.73,42.81,42.71,42.81,915000.0
2009-11-11 09:30:00,43.18,43.42,43.1,43.28,1716000.0,43.18,43.42,43.1,43.28,1716000.0
2009-11-11 09:40:00,43.26,43.3,43.02,43.23,1012000.0,43.26,43.3,43.02,43.23,1012000.0
2009-11-11 09:50:00,43.24,43.48,43.18,43.38,915000.0,43.24,43.48,43.18,43.38,915000.0
2009-11-11 10:00:00,43.4,43.64,43.32,43.6,1320000.0,43.4,43.64,43.32,43.6,1320000.0
2009-11-11 10:10:00,43.59,43.8,43.58,43.7,1089000.0,43.59,43.8,43.58,43.7,1089000.0
2009-11-11 10:20:00,43.69,43.84,43.69,43.72,709000.0,43.69,43.84,43.69,43.72,709000.0
2009-11-11 10:30:00,43.74,43.77,43.65,43.71,546000.0,43.74,43.77,43.65,43.71,546000.0
2009-11-11 10:40:00,43.71,43.76,43.41,43.44,869000.0,43.71,43.76,43.41,43.44,869000.0
2009-11-11 10:50:00,43.42,43.45,43.24,43.33,709000.0,43.42,43.45,43.24,43.33,709000.0
2009-11-11 11:00:00,43.32,43.45,43.23,43.29,411000.0,43.32,43.45,43.23,43.29,411000.0
2009-11-11 11:10:00,43.3,43.44,43.24,43.39,445000.0,43.3,43.44,43.24,43.39,445000.0
2009-11-11 11:20:00,43.38,43.4,43.27,43.37,237000.0,43.38,43.4,43.27,43.37,237000.0
2009-11-11 11:30:00,43.37,43.56,43.37,43.46,372000.0,43.37,43.56,43.37,43.46,372000.0
2009-11-11 11:40:00,43.46,43.53,43.44,43.44,113000.0,43.46,43.53,43.44,43.44,113000.0
2009-11-11 11:50:00,43.44,43.44,43.2,43.28,353000.0,43.44,43.44,43.2,43.28,353000.0
2009-11-11 12:00:00,43.27,43.31,43.23,43.31,135000.0,43.27,43.31,43.23,43.31,135000.0
2009-11-11 12:10:00,43.31,43.4,43.29,43.3,181000.0,43.31,43.4,43.29,43.3,181000.0
2009-11-11 12:20:00,43.3,43.43,43.28,43.43,99000.0,43.3,43.43,43.28,43.43,99000.0
2009-11-11 12:30:00,43.43,43.49,43.41,43.42,122000.0,43.43,43.49,43.41,43.42,122000.0
2009-11-11 12:40:00,43.43,43.46,43.4,43.4,162000.0,43.43,43.46,43.4,43.4,162000.0
2009-11-11 12:50:00,43.4,43.44,43.3,43.32,143000.0,43.4,43.44,43.3,43.32,143000.0
2009-11-11 13:00:00,43.33,43.37,43.31,43.32,149000.0,43.33,43.37,43.31,43.32,149000.0
2009-11-11 13:10:00,43.33,43.33,43.22,43.25,151000.0,43.33,43.33,43.22,43.25,151000.0
2009-11-11 13:20:00,43.24,43.3,42.91,42.97,620000.0,43.24,43.3,42.91,42.97,620000.0
2009-11-11 13:30:00,42.92,42.94,42.62,42.65,759000.0,42.92,42.94,42.62,42.65,759000.0
2009-11-11 13:40:00,42.65,42.68,42.32,42.34,1279000.0,42.65,42.68,42.32,42.34,1279000.0
2009-11-11 13:50:00,42.41,42.68,42.31,42.64,506000.0,42.41,42.68,42.31,42.64,506000.0
2009-11-11 14:00:00,42.65,42.85,42.62,42.72,647000.0,42.65,42.85,42.62,42.72,647000.0
2009-11-11 14:10:00,42.72,42.82,42.63,42.71,321000.0,42.72,42.82,42.63,42.71,321000.0
2009-11-11 14:20:00,42.71,42.77,42.64,42.69,148000.0,42.71,42.77,42.64,42.69,148000.0
2009-11-11 14:30:00,42.7,42.96,42.64,42.9,427000.0,42.7,42.96,42.64,42.9,427000.0
2009-11-11 14:40:00,42.9,43.0,42.84,42.94,445000.0,42.9,43.0,42.84,42.94,445000.0
2009-11-11 14:50:00,42.94,43.0,42.91,42.94,312000.0,42.94,43.0,42.91,42.94,312000.0
2009-11-11 15:00:00,42.91,43.08,42.88,42.98,491000.0,42.91,43.08,42.88,42.98,491000.0
2009-11-11 15:10:00,42.97,42.97,42.77,42.81,673000.0,42.97,42.97,42.77,42.81,673000.0
2009-11-11 15:20:00,42.82,42.97,42.77,42.88,338000.0,42.82,42.97,42.77,42.88,338000.0
2009-11-11 15:30:00,42.91,42.97,42.82,42.89,337000.0,42.91,42.97,42.82,42.89,337000.0
2009-11-11 15:40:00,42.92,42.93,42.82,42.91,436000.0,42.92,42.93,42.82,42.91,436000.0
2009-11-11 15:50:00,42.91,43.05,42.87,43.05,1061000.0,42.91,43.05,42.87,43.05,1061000.0
2009-11-12 09:30:00,42.8,43.13,42.72,42.92,1043000.0,42.8,43.13,42.72,42.92,1043000.0
2009-11-12 09:40:00,42.9,43.2,42.85,43.12,685000.0,42.9,43.2,42.85,43.12,685000.0
2009-11-12 09:50:00,43.13,43.39,43.06,43.35,921000.0,43.13,43.39,43.06,43.35,921000.0
2009-11-12 10:00:00,43.37,43.37,43.02,43.03,604000.0,43.37,43.37,43.02,43.03,604000.0
2009-11-12 10:10:00,43.05,43.05,42.85,42.85,533000.0,43.05,43.05,42.85,42.85,533000.0
2009-11-12 10:20:00,42.86,42.95,42.75,42.94,491000.0,42.86,42.95,42.75,42.94,491000.0
2009-11-12 10:30:00,42.92,42.98,42.82,42.95,432000.0,42.92,42.98,42.82,42.95,432000.0
2009-11-12 10:40:00,42.95,43.13,42.91,43.09,340000.0,42.95,43.13,42.91,43.09,340000.0
2009-11-12 10:50:00,43.08,43.17,43.0,43.0,250000.0,43.08,43.17,43.0,43.0,250000.0
2009-11-12 11:00:00,42.99,43.04,42.8,42.9,426000.0,42.99,43.04,42.8,42.9,426000.0
2009-11-12 11:10:00,42.9,42.91,42.67,42.91,560000.0,42.9,42.91,42.67,42.91,560000.0
2009-11-12 11:20:00,42.91,42.92,42.79,42.81,333000.0,42.91,42.92,42.79,42.81,333000.0
2009-11-12 11:30:00,42.8,42.8,42.62,42.71,479000.0,42.8,42.8,42.62,42.71,479000.0
2009-11-12 11:40:00,42.73,42.81,42.67,42.78,397000.0,42.73,42.81,42.67,42.78,397000.0
2009-11-12 11:50:00,42.76,42.84,42.71,42.8,335000.0,42.76,42.84,42.71,42.8,335000.0
2009-11-12 12:00:00,42.82,42.96,42.78,42.96,463000.0,42.82,42.96,42.78,42.96,463000.0
2009-11-12 12:10:00,42.96,43.0,42.89,42.95,576000.0,42.96,43.0,42.89,42.95,576000.0
2009-11-12 12:20:00,42.95,42.98,42.92,42.95,518000.0,42.95,42.98,42.92,42.95,518000.0
2009-11-12 12:30:00,42.95,42.95,42.74,42.8,428000.0,42.95,42.95,42.74,42.8,428000.0
2009-11-12 12:40:00,42.79,42.9,42.79,42.84,402000.0,42.79,42.9,42.79,42.84,402000.0
2009-11-12 12:50:00,42.84,42.88,42.72,42.72,263000.0,42.84,42.88,42.72,42.72,263000.0
2009-11-12 13:00:00,42.73,42.75,42.63,42.66,333000.0,42.73,42.75,42.63,42.66,333000.0
2009-11-12 13:10:00,42.66,42.83,42.62,42.78,174000.0,42.66,42.83,42.62,42.78,174000.0
2009-11-12 13:20:00,42.8,42.8,42.7,42.73,75000.0,42.8,42.8,42.7,42.73,75000.0
2009-11-12 13:30:00,42.75,42.81,42.74,42.76,123000.0,42.75,42.81,42.74,42.76,123000.0
2009-11-12 13:40:00,42.76,42.86,42.76,42.86,94000.0,42.76,42.86,42.76,42.86,94000.0
2009-11-12 13:50:00,42.84,42.85,42.79,42.84,56000.0,42.84,42.85,42.79,42.84,56000.0
2009-11-12 14:00:00,42.83,42.9,42.76,42.77,229000.0,42.83,42.9,42.76,42.77,229000.0
2009-11-12 14:10:00,42.76,42.85,42.75,42.78,144000.0,42.76,42.85,42.75,42.78,144000.0
2009-11-12 14:20:00,42.77,42.84,42.76,42.79,174000.0,42.77,42.84,42.76,42.79,174000.0
2009-11-12 14:30:00,42.79,42.87,42.78,42.79,150000.0,42.79,42.87,42.78,42.79,150000.0
2009-11-12 14:40:00,42.79,42.8,42.65,42.65,199000.0,42.79,42.8,42.65,42.65,199000.0
2009-11-12 14:50:00,42.69,42.73,42.65,42.68,133000.0,42.69,42.73,42.65,42.68,133000.0
2009-11-12 15:00:00,42.67,42.71,42.52,42.63,578000.0,42.67,42.71,42.52,42.63,578000.0
2009-11-12 15:10:00,42.63,42.66,42.55,42.6,214000.0,42.63,42.66,42.55,42.6,214000.0
2009-11-12 15:20:00,42.63,42.63,42.52,42.55,215000.0,42.63,42.63,42.52,42.55,215000.0
2009-11-12 15:30:00,42.54,42.7,42.43,42.45,724000.0,42.54,42.7,42.43,42.45,724000.0
2009-11-12 15:40:00,42.46,42.55,42.43,42.47,513000.0,42.46,42.55,42.43,42.47,513000.0
2009-11-12 15:50:00,42.49,42.72,42.48,42.71,1023000.0,42.49,42.72,42.48,42.71,1023000.0
2009-11-13 09:30:00,42.9,42.95,42.43,42.6,893000.0,42.9,42.95,42.43,42.6,893000.0
2009-11-13 09:40:00,42.61,42.85,42.52,42.66,621000.0,42.61,42.85,42.52,42.66,621000.0
2009-11-13 09:50:00,42.68,42.8,42.53,42.63,709000.0,42.68,42.8,42.53,42.63,709000.0
2009-11-13 10:00:00,42.63,42.86,42.57,42.79,545000.0,42.63,42.86,42.57,42.79,545000.0
2009-11-13 10:10:00,42.79,42.86,42.76,42.79,338000.0,42.79,42.86,42.76,42.79,338000.0
2009-11-13 10:20:00,42.81,42.96,42.76,42.91,465000.0,42.81,42.96,42.76,42.91,465000.0
2009-11-13 10:30:00,42.9,42.9,42.73,42.79,364000.0,42.9,42.9,42.73,42.79,364000.0
2009-11-13 10:40:00,42.78,42.83,42.64,42.67,349000.0,42.78,42.83,42.64,42.67,349000.0
2009-11-13 10:50:00,42.7,42.77,42.69,42.7,200000.0,42.7,42.77,42.69,42.7,200000.0
2009-11-13 11:00:00,42.68,42.74,42.66,42.73,106000.0,42.68,42.74,42.66,42.73,106000.0
2009-11-13 11:10:00,42.71,42.8,42.61,42.76,187000.0,42.71,42.8,42.61,42.76,187000.0
2009-11-13 11:20:00,42.74,42.83,42.74,42.8,290000.0,42.74,42.83,42.74,42.8,290000.0
2009-11-13 11:30:00,42.79,42.83,42.75,42.81,128000.0,42.79,42.83,42.75,42.81,128000.0
2009-11-13 11:40:00,42.8,42.81,42.73,42.79,163000.0,42.8,42.81,42.73,42.79,163000.0
2009-11-13 11:50:00,42.79,42.86,42.79,42.81,290000.0,42.79,42.86,42.79,42.81,290000.0
2009-11-13 12:00:00,42.82,42.9,42.77,42.86,174000.0,42.82,42.9,42.77,42.86,174000.0
2009-11-13 12:10:00,42.85,42.98,42.84,42.95,360000.0,42.85,42.98,42.84,42.95,360000.0
2009-11-13 12:20:00,42.97,43.05,42.9,42.93,387000.0,42.97,43.05,42.9,42.93,387000.0
2009-11-13 12:30:00,42.94,42.96,42.87,42.92,164000.0,42.94,42.96,42.87,42.92,164000.0
2009-11-13 12:40:00,42.9,42.97,42.89,42.91,118000.0,42.9,42.97,42.89,42.91,118000.0
2009-11-13 12:50:00,42.93,43.02,42.9,43.0,116000.0,42.93,43.02,42.9,43.0,116000.0
2009-11-13 13:00:00,43.0,43.04,42.98,43.02,148000.0,43.0,43.04,42.98,43.02,148000.0
2009-11-13 13:10:00,43.01,43.04,42.99,43.03,103000.0,43.01,43.04,42.99,43.03,103000.0
2009-11-13 13:20:00,43.03,43.09,43.01,43.02,126000.0,43.03,43.09,43.01,43.02,126000.0
2009-11-13 13:30:00,43.03,43.06,42.98,43.05,94000.0,43.03,43.06,42.98,43.05,94000.0
2009-11-13 13:40:00,43.06,43.08,42.95,42.95,208000.0,43.06,43.08,42.95,42.95,208000.0
2009-11-13 13:50:00,42.95,42.96,42.9,42.93,117000.0,42.95,42.96,42.9,42.93,117000.0
2009-11-13 14:00:00,42.93,42.99,42.89,42.95,147000.0,42.93,42.99,42.89,42.95,147000.0
2009-11-13 14:10:00,42.96,43.07,42.94,43.02,202000.0,42.96,43.07,42.94,43.02,202000.0
2009-11-13 14:20:00,43.03,43.05,42.95,42.98,205000.0,43.03,43.05,42.95,42.98,205000.0
2009-11-13 14:30:00,42.95,42.96,42.79,42.85,312000.0,42.95,42.96,42.79,42.85,312000.0
2009-11-13 14:40:00,42.82,42.92,42.81,42.82,201000.0,42.82,42.92,42.81,42.82,201000.0
2009-11-13 14:50:00,42.82,42.9,42.76,42.76,166000.0,42.82,42.9,42.76,42.76,166000.0
2009-11-13 15:00:00,42.75,42.82,42.7,42.8,320000.0,42.75,42.82,42.7,42.8,320000.0
2009-11-13 15:10:00,42.8,42.85,42.76,42.84,174000.0,42.8,42.85,42.76,42.84,174000.0
2009-11-13 15:20:00,42.84,42.9,42.8,42.87,234000.0,42.84,42.9,42.8,42.87,234000.0
2009-11-13 15:30:00,42.89,42.99,42.86,42.95,220000.0,42.89,42.99,42.86,42.95,220000.0
2009-11-13 15:40:00,42.95,43.19,42.95,43.16,563000.0,42.95,43.19,42.95,43.16,563000.0
2009-11-13 15:50:00,43.18,43.25,43.11,43.25,1271000.0,43.18,43.25,43.11,43.25,1271000.0
2009-11-16 09:30:00,43.74,43.76,43.41,43.71,1325000.0,43.74,43.76,43.41,43.71,1325000.0
2009-11-16 09:40:00,43.72,43.8,43.66,43.7,643000.0,43.72,43.8,43.66,43.7,643000.0
2009-11-16 09:50:00,43.74,43.74,43.65,43.7,485000.0,43.74,43.74,43.65,43.7,485000.0
2009-11-16 10:00:00,43.7,43.99,43.68,43.95,1204000.0,43.7,43.99,43.68,43.95,1204000.0
2009-11-16 10:10:00,43.93,43.99,43.82,43.88,519000.0,43.93,43.99,43.82,43.88,519000.0
2009-11-16 10:20:00,43.86,43.87,43.77,43.82,367000.0,43.86,43.87,43.77,43.82,367000.0
2009-11-16 10:30:00,43.8,43.88,43.8,43.83,255000.0,43.8,43.88,43.8,43.83,255000.0
2009-11-16 10:40:00,43.83,43.84,43.75,43.76,202000.0,43.83,43.84,43.75,43.76,202000.0
2009-11-16 10:50:00,43.76,43.8,43.75,43.79,193000.0,43.76,43.8,43.75,43.79,193000.0
2009-11-16 11:00:00,43.81,43.85,43.8,43.82,170000.0,43.81,43.85,43.8,43.82,170000.0
2009-11-16 11:10:00,43.81,43.84,43.8,43.81,134000.0,43.81,43.84,43.8,43.81,134000.0
2009-11-16 11:20:00,43.81,43.83,43.79,43.81,184000.0,43.81,43.83,43.79,43.81,184000.0
2009-11-16 11:30:00,43.81,43.88,43.78,43.84,158000.0,43.81,43.88,43.78,43.84,158000.0
2009-11-16 11:40:00,43.84,43.89,43.83,43.87,109000.0,43.84,43.89,43.83,43.87,109000.0
2009-11-16 11:50:00,43.84,43.95,43.84,43.95,306000.0,43.84,43.95,43.84,43.95,306000.0
2009-11-16 12:00:00,43.95,43.97,43.91,43.94,220000.0,43.95,43.97,43.91,43.94,220000.0
2009-11-16 12:10:00,43.92,43.93,43.85,43.89,318000.0,43.92,43.93,43.85,43.89,318000.0
2009-11-16 12:20:00,43.89,43.9,43.76,43.85,325000.0,43.89,43.9,43.76,43.85,325000.0
2009-11-16 12:30:00,43.87,43.9,43.82,43.88,153000.0,43.87,43.9,43.82,43.88,153000.0
2009-11-16 12:40:00,43.89,43.9,43.83,43.85,94000.0,43.89,43.9,43.83,43.85,94000.0
2009-11-16 12:50:00,43.83,43.87,43.8,43.84,105000.0,43.83,43.87,43.8,43.84,105000.0
2009-11-16 13:00:00,43.82,43.83,43.79,43.8,54000.0,43.82,43.83,43.79,43.8,54000.0
2009-11-16 13:10:00,43.8,43.82,43.77,43.77,120000.0,43.8,43.82,43.77,43.77,120000.0
2009-11-16 13:20:00,43.78,43.79,43.7,43.71,193000.0,43.78,43.79,43.7,43.71,193000.0
2009-11-16 13:30:00,43.73,43.79,43.7,43.77,172000.0,43.73,43.79,43.7,43.77,172000.0
2009-11-16 13:40:00,43.74,43.84,43.74,43.83,100000.0,43.74,43.84,43.74,43.83,100000.0
2009-11-16 13:50:00,43.83,43.84,43.81,43.82,57000.0,43.83,43.84,43.81,43.82,57000.0
2009-11-16 14:00:00,43.81,43.89,43.81,43.87,150000.0,43.81,43.89,43.81,43.87,150000.0
2009-11-16 14:10:00,43.87,43.93,43.85,43.93,205000.0,43.87,43.93,43.85,43.93,205000.0
2009-11-16 14:20:00,43.93,43.98,43.92,43.96,317000.0,43.93,43.98,43.92,43.96,317000.0
2009-11-16 14:30:00,43.96,44.15,43.95,44.14,963000.0,43.96,44.15,43.95,44.14,963000.0
2009-11-16 14:40:00,44.13,44.25,44.12,44.16,991000.0,44.13,44.25,44.12,44.16,991000.0
2009-11-16 14:50:00,44.19,44.22,44.12,44.18,673000.0,44.19,44.22,44.12,44.18,673000.0
2009-11-16 15:00:00,44.2,44.26,44.14,44.22,612000.0,44.2,44.26,44.14,44.22,612000.0
2009-11-16 15:10:00,44.21,44.22,43.9,43.91,958000.0,44.21,44.22,43.9,43.91,958000.0
2009-11-16 15:20:00,43.91,43.93,43.73,43.73,772000.0,43.91,43.93,43.73,43.73,772000.0
2009-11-16 15:30:00,43.73,43.89,43.7,43.89,658000.0,43.73,43.89,43.7,43.89,658000.0
2009-11-16 15:40:00,43.89,43.93,43.76,43.77,558000.0,43.89,43.93,43.76,43.77,558000.0
2009-11-16 15:50:00,43.79,43.88,43.77,43.8,963000.0,43.79,43.88,43.77,43.8,963000.0
2009-11-17 09:30:00,43.61,44.07,43.57,43.99,1321000.0,43.61,44.07,43.57,43.99,1321000.0
2009-11-17 09:40:00,43.98,44.29,43.97,44.08,1440000.0,43.98,44.29,43.97,44.08,1440000.0
2009-11-17 09:50:00,44.08,44.09,43.9,43.91,777000.0,44.08,44.09,43.9,43.91,777000.0
2009-11-17 10:00:00,43.93,43.98,43.7,43.75,651000.0,43.93,43.98,43.7,43.75,651000.0
2009-11-17 10:10:00,43.79,43.81,43.7,43.81,344000.0,43.79,43.81,43.7,43.81,344000.0
2009-11-17 10:20:00,43.85,43.94,43.79,43.86,279000.0,43.85,43.94,43.79,43.86,279000.0
2009-11-17 10:30:00,43.86,43.87,43.7,43.72,225000.0,43.86,43.87,43.7,43.72,225000.0
2009-11-17 10:40:00,43.73,43.78,43.68,43.73,299000.0,43.73,43.78,43.68,43.73,299000.0
2009-11-17 10:50:00,43.72,43.87,43.68,43.86,235000.0,43.72,43.87,43.68,43.86,235000.0
2009-11-17 11:00:00,43.84,43.87,43.77,43.85,115000.0,43.84,43.87,43.77,43.85,115000.0
2009-11-17 11:10:00,43.84,43.87,43.77,43.8,125000.0,43.84,43.87,43.77,43.8,125000.0
2009-11-17 11:20:00,43.79,43.92,43.74,43.91,227000.0,43.79,43.92,43.74,43.91,227000.0
2009-11-17 11:30:00,43.9,43.91,43.81,43.91,119000.0,43.9,43.91,43.81,43.91,119000.0
2009-11-17 11:40:00,43.9,43.94,43.81,43.82,104000.0,43.9,43.94,43.81,43.82,104000.0
2009-11-17 11:50:00,43.86,43.99,43.83,43.99,190000.0,43.86,43.99,43.83,43.99,190000.0
2009-11-17 12:00:00,43.96,44.0,43.91,43.98,66000.0,43.96,44.0,43.91,43.98,66000.0
2009-11-17 12:10:00,43.99,44.1,43.99,44.02,229000.0,43.99,44.1,43.99,44.02,229000.0
2009-11-17 12:20:00,44.05,44.1,44.01,44.07,146000.0,44.05,44.1,44.01,44.07,146000.0
2009-11-17 12:30:00,44.07,44.13,43.96,43.96,241000.0,44.07,44.13,43.96,43.96,241000.0
2009-11-17 12:40:00,43.97,44.03,43.94,43.96,278000.0,43.97,44.03,43.94,43.96,278000.0
2009-11-17 12:50:00,43.96,44.02,43.95,43.99,89000.0,43.96,44.02,43.95,43.99,89000.0
2009-11-17 13:00:00,44.0,44.01,43.94,43.97,222000.0,44.0,44.01,43.94,43.97,222000.0
2009-11-17 13:10:00,43.97,44.02,43.95,43.99,100000.0,43.97,44.02,43.95,43.99,100000.0
2009-11-17 13:20:00,44.0,44.02,43.98,43.99,135000.0,44.0,44.02,43.98,43.99,135000.0
2009-11-17 13:30:00,43.99,44.03,43.99,44.0,71000.0,43.99,44.03,43.99,44.0,71000.0
2009-11-17 13:40:00,44.03,44.11,44.0,44.11,160000.0,44.03,44.11,44.0,44.11,160000.0
2009-11-17 13:50:00,44.08,44.12,44.07,44.07,65000.0,44.08,44.12,44.07,44.07,65000.0
2009-11-17 14:00:00,44.07,44.1,44.0,44.02,92000.0,44.07,44.1,44.0,44.02,92000.0
2009-11-17 14:10:00,44.02,44.03,43.93,44.02,240000.0,44.02,44.03,43.93,44.02,240000.0
2009-11-17 14:20:00,44.04,44.04,43.94,43.99,76000.0,44.04,44.04,43.94,43.99,76000.0
2009-11-17 14:30:00,43.96,44.01,43.95,43.99,86000.0,43.96,44.01,43.95,43.99,86000.0
2009-11-17 14:40:00,43.99,44.09,43.99,44.02,98000.0,43.99,44.09,43.99,44.02,98000.0
2009-11-17 14:50:00,44.02,44.13,44.01,44.13,182000.0,44.02,44.13,44.01,44.13,182000.0
2009-11-17 15:00:00,44.12,44.19,44.1,44.15,370000.0,44.12,44.19,44.1,44.15,370000.0
2009-11-17 15:10:00,44.14,44.15,44.11,44.13,129000.0,44.14,44.15,44.11,44.13,129000.0
2009-11-17 15:20:00,44.13,44.17,44.11,44.16,234000.0,44.13,44.17,44.11,44.16,234000.0
2009-11-17 15:30:00,44.16,44.19,44.16,44.17,330000.0,44.16,44.19,44.16,44.17,330000.0
2009-11-17 15:40:00,44.18,44.19,44.11,44.16,372000.0,44.18,44.19,44.11,44.16,372000.0
2009-11-17 15:50:00,44.18,44.19,44.1,44.15,673000.0,44.18,44.19,44.1,44.15,673000.0
2009-11-18 09:30:00,44.05,44.1,43.75,43.83,1731000.0,44.05,44.1,43.75,43.83,1731000.0
2009-11-18 09:40:00,43.8,43.97,43.73,43.82,550000.0,43.8,43.97,43.73,43.82,550000.0
2009-11-18 09:50:00,43.82,43.88,43.64,43.69,1369000.0,43.82,43.88,43.64,43.69,1369000.0
2009-11-18 10:00:00,43.67,43.72,43.41,43.45,898000.0,43.67,43.72,43.41,43.45,898000.0
2009-11-18 10:10:00,43.49,43.5,43.28,43.43,1049000.0,43.49,43.5,43.28,43.43,1049000.0
2009-11-18 10:20:00,43.44,43.63,43.42,43.62,807000.0,43.44,43.63,43.42,43.62,807000.0
2009-11-18 10:30:00,43.62,43.74,43.6,43.67,634000.0,43.62,43.74,43.6,43.67,634000.0
2009-11-18 10:40:00,43.71,43.77,43.6,43.63,413000.0,43.71,43.77,43.6,43.63,413000.0
2009-11-18 10:50:00,43.63,43.67,43.6,43.67,109000.0,43.63,43.67,43.6,43.67,109000.0
2009-11-18 11:00:00,43.68,43.78,43.66,43.68,323000.0,43.68,43.78,43.66,43.68,323000.0
2009-11-18 11:10:00,43.67,43.72,43.6,43.71,268000.0,43.67,43.72,43.6,43.71,268000.0
2009-11-18 11:20:00,43.71,43.77,43.68,43.69,189000.0,43.71,43.77,43.68,43.69,189000.0
2009-11-18 11:30:00,43.7,43.71,43.59,43.61,286000.0,43.7,43.71,43.59,43.61,286000.0
2009-11-18 11:40:00,43.61,43.71,43.6,43.65,241000.0,43.61,43.71,43.6,43.65,241000.0
2009-11-18 11:50:00,43.64,43.69,43.63,43.66,346000.0,43.64,43.69,43.63,43.66,346000.0
2009-11-18 12:00:00,43.65,43.68,43.58,43.59,493000.0,43.65,43.68,43.58,43.59,493000.0
2009-11-18 12:10:00,43.59,43.59,43.51,43.55,201000.0,43.59,43.59,43.51,43.55,201000.0
2009-11-18 12:20:00,43.52,43.58,43.52,43.58,310000.0,43.52,43.58,43.52,43.58,310000.0
2009-11-18 12:30:00,43.58,43.59,43.51,43.51,176000.0,43.58,43.59,43.51,43.51,176000.0
2009-11-18 12:40:00,43.51,43.54,43.45,43.45,244000.0,43.51,43.54,43.45,43.45,244000.0
2009-11-18 12:50:00,43.46,43.47,43.31,43.35,334000.0,43.46,43.47,43.31,43.35,334000.0
2009-11-18 13:00:00,43.35,43.36,43.25,43.35,339000.0,43.35,43.36,43.25,43.35,339000.0
2009-11-18 13:10:00,43.34,43.35,43.24,43.25,171000.0,43.34,43.35,43.24,43.25,171000.0
2009-11-18 13:20:00,43.25,43.25,43.16,43.21,367000.0,43.25,43.25,43.16,43.21,367000.0
2009-11-18 13:30:00,43.25,43.31,43.22,43.3,168000.0,43.25,43.31,43.22,43.3,168000.0
2009-11-18 13:40:00,43.29,43.35,43.22,43.26,226000.0,43.29,43.35,43.22,43.26,226000.0
2009-11-18 13:50:00,43.25,43.26,43.12,43.18,301000.0,43.25,43.26,43.12,43.18,301000.0
2009-11-18 14:00:00,43.17,43.28,43.17,43.27,196000.0,43.17,43.28,43.17,43.27,196000.0
2009-11-18 14:10:00,43.28,43.34,43.25,43.29,215000.0,43.28,43.34,43.25,43.29,215000.0
2009-11-18 14:20:00,43.3,43.35,43.25,43.31,288000.0,43.3,43.35,43.25,43.31,288000.0
2009-11-18 14:30:00,43.31,43.35,43.25,43.29,159000.0,43.31,43.35,43.25,43.29,159000.0
2009-11-18 14:40:00,43.32,43.34,43.24,43.24,116000.0,43.32,43.34,43.24,43.24,116000.0
2009-11-18 14:50:00,43.24,43.44,43.22,43.42,284000.0,43.24,43.44,43.22,43.42,284000.0
2009-11-18 15:00:00,43.42,43.59,43.4,43.48,530000.0,43.42,43.59,43.4,43.48,530000.0
2009-11-18 15:10:00,43.47,43.56,43.45,43.53,211000.0,43.47,43.56,43.45,43.53,211000.0
2009-11-18 15:20:00,43.55,43.6,43.51,43.6,208000.0,43.55,43.6,43.51,43.6,208000.0
2009-11-18 15:30:00,43.6,43.63,43.45,43.45,344000.0,43.6,43.63,43.45,43.45,344000.0
2009-11-18 15:40:00,43.45,43.56,43.45,43.5,474000.0,43.45,43.56,43.45,43.5,474000.0
2009-11-18 15:50:00,43.5,43.54,43.48,43.52,643000.0,43.5,43.54,43.48,43.52,643000.0
2009-11-19 09:30:00,43.13,43.19,42.61,42.66,1484000.0,43.13,43.19,42.61,42.66,1484000.0
2009-11-19 09:40:00,42.66,42.75,42.55,42.74,799000.0,42.66,42.75,42.55,42.74,799000.0
2009-11-19 09:50:00,42.71,42.74,42.6,42.68,612000.0,42.71,42.74,42.6,42.68,612000.0
2009-11-19 10:00:00,42.68,42.8,42.63,42.76,635000.0,42.68,42.8,42.63,42.76,635000.0
2009-11-19 10:10:00,42.77,42.8,42.74,42.76,436000.0,42.77,42.8,42.74,42.76,436000.0
2009-11-19 10:20:00,42.75,42.82,42.74,42.77,462000.0,42.75,42.82,42.74,42.77,462000.0
2009-11-19 10:30:00,42.74,42.8,42.71,42.8,314000.0,42.74,42.8,42.71,42.8,314000.0
2009-11-19 10:40:00,42.77,42.79,42.63,42.66,231000.0,42.77,42.79,42.63,42.66,231000.0
2009-11-19 10:50:00,42.66,42.7,42.52,42.56,449000.0,42.66,42.7,42.52,42.56,449000.0
2009-11-19 11:00:00,42.54,42.58,42.45,42.57,567000.0,42.54,42.58,42.45,42.57,567000.0
2009-11-19 11:10:00,42.57,42.7,42.54,42.7,352000.0,42.57,42.7,42.54,42.7,352000.0
2009-11-19 11:20:00,42.69,42.74,42.61,42.71,326000.0,42.69,42.74,42.61,42.71,326000.0
2009-11-19 11:30:00,42.7,42.71,42.6,42.63,183000.0,42.7,42.71,42.6,42.63,183000.0
2009-11-19 11:40:00,42.63,42.63,42.56,42.59,119000.0,42.63,42.63,42.56,42.59,119000.0
2009-11-19 11:50:00,42.57,42.66,42.56,42.63,197000.0,42.57,42.66,42.56,42.63,197000.0
2009-11-19 12:00:00,42.63,42.66,42.61,42.65,180000.0,42.63,42.66,42.61,42.65,180000.0
2009-11-19 12:10:00,42.64,42.69,42.62,42.67,175000.0,42.64,42.69,42.62,42.67,175000.0
2009-11-19 12:20:00,42.69,42.79,42.65,42.77,372000.0,42.69,42.79,42.65,42.77,372000.0
2009-11-19 12:30:00,42.77,42.82,42.73,42.76,373000.0,42.77,42.82,42.73,42.76,373000.0
2009-11-19 12:40:00,42.76,42.78,42.51,42.53,311000.0,42.76,42.78,42.51,42.53,311000.0
2009-11-19 12:50:00,42.53,42.54,42.32,42.43,726000.0,42.53,42.54,42.32,42.43,726000.0
2009-11-19 13:00:00,42.43,42.46,42.37,42.4,304000.0,42.43,42.46,42.37,42.4,304000.0
2009-11-19 13:10:00,42.41,42.44,42.36,42.39,330000.0,42.41,42.44,42.36,42.39,330000.0
2009-11-19 13:20:00,42.36,42.49,42.36,42.48,192000.0,42.36,42.49,42.36,42.48,192000.0
2009-11-19 13:30:00,42.47,42.55,42.46,42.48,144000.0,42.47,42.55,42.46,42.48,144000.0
2009-11-19 13:40:00,42.48,42.51,42.43,42.46,72000.0,42.48,42.51,42.43,42.46,72000.0
2009-11-19 13:50:00,42.46,42.55,42.46,42.51,172000.0,42.46,42.55,42.46,42.51,172000.0
2009-11-19 14:00:00,42.51,42.54,42.48,42.52,138000.0,42.51,42.54,42.48,42.52,138000.0
2009-11-19 14:10:00,42.54,42.55,42.43,42.43,235000.0,42.54,42.55,42.43,42.43,235000.0
2009-11-19 14:20:00,42.43,42.54,42.43,42.45,192000.0,42.43,42.54,42.43,42.45,192000.0
2009-11-19 14:30:00,42.45,42.54,42.45,42.5,95000.0,42.45,42.54,42.45,42.5,95000.0
2009-11-19 14:40:00,42.5,42.6,42.48,42.58,184000.0,42.5,42.6,42.48,42.58,184000.0
2009-11-19 14:50:00,42.59,42.75,42.59,42.68,311000.0,42.59,42.75,42.59,42.68,311000.0
2009-11-19 15:00:00,42.7,42.73,42.62,42.69,190000.0,42.7,42.73,42.62,42.69,190000.0
2009-11-19 15:10:00,42.69,42.72,42.66,42.72,133000.0,42.69,42.72,42.66,42.72,133000.0
2009-11-19 15:20:00,42.7,42.7,42.64,42.64,124000.0,42.7,42.7,42.64,42.64,124000.0
2009-11-19 15:30:00,42.63,42.67,42.51,42.51,247000.0,42.63,42.67,42.51,42.51,247000.0
2009-11-19 15:40:00,42.55,42.8,42.55,42.8,611000.0,42.55,42.8,42.55,42.8,611000.0
2009-11-19 15:50:00,42.79,42.8,42.69,42.8,754000.0,42.79,42.8,42.69,42.8,754000.0
2009-11-20 09:30:00,42.42,42.55,42.2,42.48,1092000.0,42.42,42.55,42.2,42.48,1092000.0
2009-11-20 09:40:00,42.49,42.53,42.2,42.3,871000.0,42.49,42.53,42.2,42.3,871000.0
2009-11-20 09:50:00,42.28,42.4,42.25,42.38,400000.0,42.28,42.4,42.25,42.38,400000.0
2009-11-20 10:00:00,42.38,42.38,42.23,42.29,451000.0,42.38,42.38,42.23,42.29,451000.0
2009-11-20 10:10:00,42.27,42.33,42.21,42.33,452000.0,42.27,42.33,42.21,42.33,452000.0
2009-11-20 10:20:00,42.33,42.36,42.21,42.27,462000.0,42.33,42.36,42.21,42.27,462000.0
2009-11-20 10:30:00,42.27,42.29,42.23,42.26,197000.0,42.27,42.29,42.23,42.26,197000.0
2009-11-20 10:40:00,42.27,42.3,42.19,42.3,541000.0,42.27,42.3,42.19,42.3,541000.0
2009-11-20 10:50:00,42.25,42.34,42.23,42.23,232000.0,42.25,42.34,42.23,42.23,232000.0
2009-11-20 11:00:00,42.23,42.28,42.18,42.24,283000.0,42.23,42.28,42.18,42.24,283000.0
2009-11-20 11:10:00,42.24,42.24,42.2,42.23,196000.0,42.24,42.24,42.2,42.23,196000.0
2009-11-20 11:20:00,42.22,42.29,42.2,42.28,158000.0,42.22,42.29,42.2,42.28,158000.0
2009-11-20 11:30:00,42.29,42.35,42.27,42.3,280000.0,42.29,42.35,42.27,42.3,280000.0
2009-11-20 11:40:00,42.31,42.35,42.25,42.31,127000.0,42.31,42.35,42.25,42.31,127000.0
2009-11-20 11:50:00,42.32,42.46,42.32,42.45,254000.0,42.32,42.46,42.32,42.45,254000.0
2009-11-20 12:00:00,42.44,42.45,42.38,42.4,127000.0,42.44,42.45,42.38,42.4,127000.0
2009-11-20 12:10:00,42.39,42.43,42.38,42.39,52000.0,42.39,42.43,42.38,42.39,52000.0
2009-11-20 12:20:00,42.42,42.45,42.39,42.44,62000.0,42.42,42.45,42.39,42.44,62000.0
2009-11-20 12:30:00,42.45,42.48,42.4,42.44,98000.0,42.45,42.48,42.4,42.44,98000.0
2009-11-20 12:40:00,42.45,42.5,42.44,42.45,126000.0,42.45,42.5,42.44,42.45,126000.0
2009-11-20 12:50:00,42.47,42.57,42.46,42.52,94000.0,42.47,42.57,42.46,42.52,94000.0
2009-11-20 13:00:00,42.55,42.78,42.54,42.7,479000.0,42.55,42.78,42.54,42.7,479000.0
2009-11-20 13:10:00,42.7,42.71,42.5,42.5,317000.0,42.7,42.71,42.5,42.5,317000.0
2009-11-20 13:20:00,42.5,42.55,42.45,42.54,94000.0,42.5,42.55,42.45,42.54,94000.0
2009-11-20 13:30:00,42.54,42.55,42.47,42.51,60000.0,42.54,42.55,42.47,42.51,60000.0
2009-11-20 13:40:00,42.53,42.68,42.52,42.66,139000.0,42.53,42.68,42.52,42.66,139000.0
2009-11-20 13:50:00,42.66,42.66,42.58,42.63,115000.0,42.66,42.66,42.58,42.63,115000.0
2009-11-20 14:00:00,42.64,42.65,42.6,42.64,127000.0,42.64,42.65,42.6,42.64,127000.0
2009-11-20 14:10:00,42.63,42.7,42.57,42.61,195000.0,42.63,42.7,42.57,42.61,195000.0
2009-11-20 14:20:00,42.62,42.67,42.58,42.64,129000.0,42.62,42.67,42.58,42.64,129000.0
2009-11-20 14:30:00,42.66,42.69,42.6,42.65,161000.0,42.66,42.69,42.6,42.65,161000.0
2009-11-20 14:40:00,42.63,42.64,42.6,42.64,97000.0,42.63,42.64,42.6,42.64,97000.0
2009-11-20 14:50:00,42.63,42.64,42.55,42.58,138000.0,42.63,42.64,42.55,42.58,138000.0
2009-11-20 15:00:00,42.59,42.6,42.55,42.58,67000.0,42.59,42.6,42.55,42.58,67000.0
2009-11-20 15:10:00,42.58,42.58,42.52,42.56,88000.0,42.58,42.58,42.52,42.56,88000.0
2009-11-20 15:20:00,42.57,42.61,42.55,42.59,203000.0,42.57,42.61,42.55,42.59,203000.0
2009-11-20 15:30:00,42.58,42.61,42.55,42.6,284000.0,42.58,42.61,42.55,42.6,284000.0
2009-11-20 15:40:00,42.6,42.65,42.58,42.62,408000.0,42.6,42.65,42.58,42.62,408000.0
2009-11-20 15:50:00,42.62,42.76,42.62,42.76,936000.0,42.62,42.76,42.62,42.76,936000.0
2009-11-23 09:30:00,43.39,43.6,43.32,43.49,1442000.0,43.39,43.6,43.32,43.49,1442000.0
2009-11-23 09:40:00,43.49,43.8,43.42,43.75,1355000.0,43.49,43.8,43.42,43.75,1355000.0
2009-11-23 09:50:00,43.74,43.79,43.7,43.77,567000.0,43.74,43.79,43.7,43.77,567000.0
2009-11-23 10:00:00,43.77,43.79,43.63,43.63,635000.0,43.77,43.79,43.63,43.63,635000.0
2009-11-23 10:10:00,43.6,43.74,43.6,43.74,380000.0,43.6,43.74,43.6,43.74,380000.0
2009-11-23 10:20:00,43.73,43.8,43.72,43.79,397000.0,43.73,43.8,43.72,43.79,397000.0
2009-11-23 10:30:00,43.78,43.99,43.78,43.94,737000.0,43.78,43.99,43.78,43.94,737000.0
2009-11-23 10:40:00,43.95,43.96,43.82,43.87,528000.0,43.95,43.96,43.82,43.87,528000.0
2009-11-23 10:50:00,43.85,43.88,43.72,43.75,322000.0,43.85,43.88,43.72,43.75,322000.0
2009-11-23 11:00:00,43.75,43.79,43.73,43.76,269000.0,43.75,43.79,43.73,43.76,269000.0
2009-11-23 11:10:00,43.77,43.8,43.73,43.77,217000.0,43.77,43.8,43.73,43.77,217000.0
2009-11-23 11:20:00,43.78,43.84,43.77,43.79,88000.0,43.78,43.84,43.77,43.79,88000.0
2009-11-23 11:30:00,43.78,43.8,43.75,43.78,138000.0,43.78,43.8,43.75,43.78,138000.0
2009-11-23 11:40:00,43.78,43.8,43.75,43.76,225000.0,43.78,43.8,43.75,43.76,225000.0
2009-11-23 11:50:00,43.77,43.79,43.73,43.75,142000.0,43.77,43.79,43.73,43.75,142000.0
2009-11-23 12:00:00,43.75,43.79,43.72,43.78,181000.0,43.75,43.79,43.72,43.78,181000.0
2009-11-23 12:10:00,43.78,43.79,43.76,43.78,65000.0,43.78,43.79,43.76,43.78,65000.0
2009-11-23 12:20:00,43.78,43.79,43.76,43.76,115000.0,43.78,43.79,43.76,43.76,115000.0
2009-11-23 12:30:00,43.77,43.77,43.73,43.76,339000.0,43.77,43.77,43.73,43.76,339000.0
2009-11-23 12:40:00,43.77,43.78,43.74,43.76,118000.0,43.77,43.78,43.74,43.76,118000.0
2009-11-23 12:50:00,43.77,43.78,43.74,43.78,46000.0,43.77,43.78,43.74,43.78,46000.0
2009-11-23 13:00:00,43.77,43.82,43.77,43.79,311000.0,43.77,43.82,43.77,43.79,311000.0
2009-11-23 13:10:00,43.81,43.83,43.65,43.72,378000.0,43.81,43.83,43.65,43.72,378000.0
2009-11-23 13:20:00,43.71,43.74,43.66,43.74,81000.0,43.71,43.74,43.66,43.74,81000.0
2009-11-23 13:30:00,43.74,43.74,43.65,43.68,137000.0,43.74,43.74,43.65,43.68,137000.0
2009-11-23 13:40:00,43.66,43.69,43.65,43.65,74000.0,43.66,43.69,43.65,43.65,74000.0
2009-11-23 13:50:00,43.67,43.69,43.62,43.65,94000.0,43.67,43.69,43.62,43.65,94000.0
2009-11-23 14:00:00,43.64,43.65,43.51,43.51,275000.0,43.64,43.65,43.51,43.51,275000.0
2009-11-23 14:10:00,43.52,43.55,43.48,43.51,264000.0,43.52,43.55,43.48,43.51,264000.0
2009-11-23 14:20:00,43.5,43.52,43.44,43.52,164000.0,43.5,43.52,43.44,43.52,164000.0
2009-11-23 14:30:00,43.52,43.57,43.52,43.57,136000.0,43.52,43.57,43.52,43.57,136000.0
2009-11-23 14:40:00,43.56,43.65,43.56,43.65,134000.0,43.56,43.65,43.56,43.65,134000.0
2009-11-23 14:50:00,43.64,43.66,43.63,43.65,110000.0,43.64,43.66,43.63,43.65,110000.0
2009-11-23 15:00:00,43.65,43.78,43.64,43.78,264000.0,43.65,43.78,43.64,43.78,264000.0
2009-11-23 15:10:00,43.78,43.82,43.74,43.82,204000.0,43.78,43.82,43.74,43.82,204000.0
2009-11-23 15:20:00,43.81,43.81,43.73,43.76,255000.0,43.81,43.81,43.73,43.76,255000.0
2009-11-23 15:30:00,43.75,43.76,43.69,43.71,620000.0,43.75,43.76,43.69,43.71,620000.0
2009-11-23 15:40:00,43.71,43.79,43.71,43.78,348000.0,43.71,43.79,43.71,43.78,348000.0
2009-11-23 15:50:00,43.77,43.9,43.76,43.9,1031000.0,43.77,43.9,43.76,43.9,1031000.0
2009-11-24 09:30:00,43.55,43.73,43.32,43.49,1883000.0,43.55,43.73,43.32,43.49,1883000.0
2009-11-24 09:40:00,43.49,43.55,42.9,43.2,1935000.0,43.49,43.55,42.9,43.2,1935000.0
2009-11-24 09:50:00,43.2,43.2,43.05,43.08,432000.0,43.2,43.2,43.05,43.08,432000.0
2009-11-24 10:00:00,43.13,43.25,43.07,43.16,554000.0,43.13,43.25,43.07,43.16,554000.0
2009-11-24 10:10:00,43.17,43.17,43.07,43.12,426000.0,43.17,43.17,43.07,43.12,426000.0
2009-11-24 10:20:00,43.13,43.2,43.1,43.18,315000.0,43.13,43.2,43.1,43.18,315000.0
2009-11-24 10:30:00,43.17,43.32,43.17,43.3,663000.0,43.17,43.32,43.17,43.3,663000.0
2009-11-24 10:40:00,43.32,43.37,43.26,43.33,484000.0,43.32,43.37,43.26,43.33,484000.0
2009-11-24 10:50:00,43.33,43.36,43.2,43.22,349000.0,43.33,43.36,43.2,43.22,349000.0
2009-11-24 11:00:00,43.2,43.25,43.16,43.25,269000.0,43.2,43.25,43.16,43.25,269000.0
2009-11-24 11:10:00,43.23,43.25,43.16,43.16,134000.0,43.23,43.25,43.16,43.16,134000.0
2009-11-24 11:20:00,43.17,43.25,43.17,43.21,196000.0,43.17,43.25,43.17,43.21,196000.0
2009-11-24 11:30:00,43.2,43.27,43.2,43.22,216000.0,43.2,43.27,43.2,43.22,216000.0
2009-11-24 11:40:00,43.23,43.24,43.21,43.24,30000.0,43.23,43.24,43.21,43.24,30000.0
2009-11-24 11:50:00,43.24,43.25,43.21,43.24,60000.0,43.24,43.25,43.21,43.24,60000.0
2009-11-24 12:00:00,43.24,43.27,43.2,43.26,149000.0,43.24,43.27,43.2,43.26,149000.0
2009-11-24 12:10:00,43.24,43.38,43.24,43.37,168000.0,43.24,43.38,43.24,43.37,168000.0
2009-11-24 12:20:00,43.35,43.36,43.32,43.33,103000.0,43.35,43.36,43.32,43.33,103000.0
2009-11-24 12:30:00,43.33,43.35,43.26,43.26,65000.0,43.33,43.35,43.26,43.26,65000.0
2009-11-24 12:40:00,43.25,43.3,43.25,43.3,95000.0,43.25,43.3,43.25,43.3,95000.0
2009-11-24 12:50:00,43.3,43.3,43.26,43.29,96000.0,43.3,43.3,43.26,43.29,96000.0
2009-11-24 13:00:00,43.29,43.33,43.29,43.31,172000.0,43.29,43.33,43.29,43.31,172000.0
2009-11-24 13:10:00,43.32,43.35,43.31,43.32,88000.0,43.32,43.35,43.31,43.32,88000.0
2009-11-24 13:20:00,43.32,43.34,43.3,43.31,46000.0,43.32,43.34,43.3,43.31,46000.0
2009-11-24 13:30:00,43.33,43.36,43.32,43.35,61000.0,43.33,43.36,43.32,43.35,61000.0
2009-11-24 13:40:00,43.36,43.36,43.33,43.34,134000.0,43.36,43.36,43.33,43.34,134000.0
2009-11-24 13:50:00,43.33,43.35,43.33,43.34,19000.0,43.33,43.35,43.33,43.34,19000.0
2009-11-24 14:00:00,43.34,43.35,43.28,43.33,141000.0,43.34,43.35,43.28,43.33,141000.0
2009-11-24 14:10:00,43.34,43.35,43.31,43.32,76000.0,43.34,43.35,43.31,43.32,76000.0
2009-11-24 14:20:00,43.33,43.36,43.31,43.35,128000.0,43.33,43.36,43.31,43.35,128000.0
2009-11-24 14:30:00,43.34,43.4,43.32,43.4,176000.0,43.34,43.4,43.32,43.4,176000.0
2009-11-24 14:40:00,43.4,43.49,43.4,43.49,300000.0,43.4,43.49,43.4,43.49,300000.0
2009-11-24 14:50:00,43.48,43.52,43.46,43.5,183000.0,43.48,43.52,43.46,43.5,183000.0
2009-11-24 15:00:00,43.5,43.59,43.47,43.56,249000.0,43.5,43.59,43.47,43.56,249000.0
2009-11-24 15:10:00,43.56,43.58,43.46,43.49,148000.0,43.56,43.58,43.46,43.49,148000.0
2009-11-24 15:20:00,43.5,43.56,43.48,43.56,149000.0,43.5,43.56,43.48,43.56,149000.0
2009-11-24 15:30:00,43.56,43.57,43.5,43.52,130000.0,43.56,43.57,43.5,43.52,130000.0
2009-11-24 15:40:00,43.51,43.52,43.48,43.52,168000.0,43.51,43.52,43.48,43.52,168000.0
2009-11-24 15:50:00,43.52,43.58,43.5,43.55,549000.0,43.52,43.58,43.5,43.55,549000.0
2009-11-25 09:30:00,43.83,44.19,43.71,44.14,1253000.0,43.83,44.19,43.71,44.14,1253000.0
2009-11-25 09:40:00,44.13,44.15,43.91,43.91,668000.0,44.13,44.15,43.91,43.91,668000.0
2009-11-25 09:50:00,43.93,43.93,43.75,43.86,575000.0,43.93,43.93,43.75,43.86,575000.0
2009-11-25 10:00:00,43.87,43.99,43.87,43.94,278000.0,43.87,43.99,43.87,43.94,278000.0
2009-11-25 10:10:00,43.92,43.97,43.9,43.96,245000.0,43.92,43.97,43.9,43.96,245000.0
2009-11-25 10:20:00,43.97,44.0,43.86,43.88,333000.0,43.97,44.0,43.86,43.88,333000.0
2009-11-25 10:30:00,43.9,43.95,43.88,43.91,165000.0,43.9,43.95,43.88,43.91,165000.0
2009-11-25 10:40:00,43.93,43.94,43.89,43.92,183000.0,43.93,43.94,43.89,43.92,183000.0
2009-11-25 10:50:00,43.9,43.92,43.81,43.82,281000.0,43.9,43.92,43.81,43.82,281000.0
2009-11-25 11:00:00,43.82,44.01,43.81,43.97,344000.0,43.82,44.01,43.81,43.97,344000.0
2009-11-25 11:10:00,43.98,44.01,43.96,44.0,91000.0,43.98,44.01,43.96,44.0,91000.0
2009-11-25 11:20:00,43.99,44.08,43.96,44.07,286000.0,43.99,44.08,43.96,44.07,286000.0
2009-11-25 11:30:00,44.07,44.12,44.04,44.06,373000.0,44.07,44.12,44.04,44.06,373000.0
2009-11-25 11:40:00,44.07,44.12,44.06,44.1,312000.0,44.07,44.12,44.06,44.1,312000.0
2009-11-25 11:50:00,44.12,44.14,44.09,44.13,247000.0,44.12,44.14,44.09,44.13,247000.0
2009-11-25 12:00:00,44.14,44.15,44.1,44.1,257000.0,44.14,44.15,44.1,44.1,257000.0
2009-11-25 12:10:00,44.11,44.12,44.07,44.09,206000.0,44.11,44.12,44.07,44.09,206000.0
2009-11-25 12:20:00,44.09,44.12,44.08,44.12,56000.0,44.09,44.12,44.08,44.12,56000.0
2009-11-25 12:30:00,44.12,44.14,44.09,44.09,89000.0,44.12,44.14,44.09,44.09,89000.0
2009-11-25 12:40:00,44.09,44.1,44.02,44.05,195000.0,44.09,44.1,44.02,44.05,195000.0
2009-11-25 12:50:00,44.05,44.05,43.93,44.0,325000.0,44.05,44.05,43.93,44.0,325000.0
2009-11-25 13:00:00,43.99,44.05,43.98,44.02,132000.0,43.99,44.05,43.98,44.02,132000.0
2009-11-25 13:10:00,44.03,44.05,44.0,44.04,124000.0,44.03,44.05,44.0,44.04,124000.0
2009-11-25 13:20:00,44.04,44.07,44.0,44.04,100000.0,44.04,44.07,44.0,44.04,100000.0
2009-11-25 13:30:00,44.0,44.04,44.0,44.04,46000.0,44.0,44.04,44.0,44.04,46000.0
2009-11-25 13:40:00,44.02,44.09,44.02,44.08,131000.0,44.02,44.09,44.02,44.08,131000.0
2009-11-25 13:50:00,44.08,44.15,44.07,44.12,289000.0,44.08,44.15,44.07,44.12,289000.0
2009-11-25 14:00:00,44.09,44.13,44.09,44.12,82000.0,44.09,44.13,44.09,44.12,82000.0
2009-11-25 14:10:00,44.12,44.13,44.1,44.13,155000.0,44.12,44.13,44.1,44.13,155000.0
2009-11-25 14:20:00,44.13,44.19,44.13,44.14,181000.0,44.13,44.19,44.13,44.14,181000.0
2009-11-25 14:30:00,44.15,44.17,44.15,44.17,94000.0,44.15,44.17,44.15,44.17,94000.0
2009-11-25 14:40:00,44.17,44.19,44.17,44.19,210000.0,44.17,44.19,44.17,44.19,210000.0
2009-11-25 14:50:00,44.18,44.2,44.15,44.17,266000.0,44.18,44.2,44.15,44.17,266000.0
2009-11-25 15:00:00,44.16,44.19,44.15,44.19,139000.0,44.16,44.19,44.15,44.19,139000.0
2009-11-25 15:10:00,44.19,44.19,44.16,44.19,181000.0,44.19,44.19,44.16,44.19,181000.0
2009-11-25 15:20:00,44.18,44.33,44.18,44.25,1002000.0,44.18,44.33,44.18,44.25,1002000.0
2009-11-25 15:30:00,44.25,44.3,44.16,44.16,488000.0,44.25,44.3,44.16,44.16,488000.0
2009-11-25 15:40:00,44.17,44.21,44.03,44.07,532000.0,44.17,44.21,44.03,44.07,532000.0
2009-11-25 15:50:00,44.07,44.22,44.07,44.22,846000.0,44.07,44.22,44.07,44.22,846000.0
2009-11-27 09:30:00,42.63,43.21,42.56,43.1,2064000.0,42.63,43.21,42.56,43.1,2064000.0
2009-11-27 09:40:00,43.1,43.33,43.06,43.27,835000.0,43.1,43.33,43.06,43.27,835000.0
2009-11-27 09:50:00,43.28,43.46,43.22,43.4,974000.0,43.28,43.46,43.22,43.4,974000.0
2009-11-27 10:00:00,43.4,43.6,43.37,43.5,911000.0,43.4,43.6,43.37,43.5,911000.0
2009-11-27 10:10:00,43.5,43.78,43.5,43.75,655000.0,43.5,43.78,43.5,43.75,655000.0
2009-11-27 10:20:00,43.73,43.78,43.63,43.7,340000.0,43.73,43.78,43.63,43.7,340000.0
2009-11-27 10:30:00,43.7,43.93,43.67,43.93,780000.0,43.7,43.93,43.67,43.93,780000.0
2009-11-27 10:40:00,43.91,43.97,43.84,43.9,419000.0,43.91,43.97,43.84,43.9,419000.0
2009-11-27 10:50:00,43.91,43.95,43.8,43.87,530000.0,43.91,43.95,43.8,43.87,530000.0
2009-11-27 11:00:00,43.87,44.15,43.83,44.12,721000.0,43.87,44.15,43.83,44.12,721000.0
2009-11-27 11:10:00,44.1,44.15,44.0,44.07,432000.0,44.1,44.15,44.0,44.07,432000.0
2009-11-27 11:20:00,44.04,44.1,43.97,44.06,471000.0,44.04,44.1,43.97,44.06,471000.0
2009-11-27 11:30:00,44.04,44.08,43.97,43.99,366000.0,44.04,44.08,43.97,43.99,366000.0
2009-11-27 11:40:00,43.98,44.06,43.98,44.03,219000.0,43.98,44.06,43.98,44.03,219000.0
2009-11-27 11:50:00,44.03,44.03,43.98,43.98,191000.0,44.03,44.03,43.98,43.98,191000.0
2009-11-27 12:00:00,43.99,44.04,43.98,44.04,253000.0,43.99,44.04,43.98,44.04,253000.0
2009-11-27 12:10:00,44.03,44.03,43.98,43.98,145000.0,44.03,44.03,43.98,43.98,145000.0
2009-11-27 12:20:00,43.99,44.0,43.85,43.91,572000.0,43.99,44.0,43.85,43.91,572000.0
2009-11-27 12:30:00,43.9,43.97,43.89,43.96,246000.0,43.9,43.97,43.89,43.96,246000.0
2009-11-27 12:40:00,43.95,44.06,43.94,44.03,482000.0,43.95,44.06,43.94,44.03,482000.0
2009-11-27 12:50:00,44.02,44.04,43.96,43.96,797000.0,44.02,44.04,43.96,43.96,797000.0
2009-11-27 13:00:00,43.96,43.99,43.63,43.91,60000.0,43.96,43.99,43.63,43.91,60000.0
2009-11-27 13:10:00,43.91,43.91,43.9,43.9,2000.0,43.91,43.91,43.9,43.9,2000.0
2009-11-27 13:20:00,43.93,43.93,43.93,43.93,3000.0,43.93,43.93,43.93,43.93,3000.0
2009-11-27 13:30:00,43.95,43.95,43.95,43.95,1000.0,43.95,43.95,43.95,43.95,1000.0
2009-11-27 13:40:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 13:50:00,44.0,44.06,44.0,44.06,30000.0,44.0,44.06,44.0,44.06,30000.0
2009-11-27 14:00:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2009-11-27 14:10:00,44.0,44.0,44.0,44.0,8000.0,44.0,44.0,44.0,44.0,8000.0
2009-11-27 14:20:00,44.0,44.0,44.0,44.0,1000.0,44.0,44.0,44.0,44.0,1000.0
2009-11-27 14:30:00,43.96,43.96,43.96,43.96,8000.0,43.96,43.96,43.96,43.96,8000.0
2009-11-27 14:40:00,44.02,44.02,44.02,44.02,1000.0,44.02,44.02,44.02,44.02,1000.0
2009-11-27 14:50:00,43.96,43.96,43.94,43.94,18000.0,43.96,43.96,43.94,43.94,18000.0
2009-11-27 15:00:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:10:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:20:00,43.95,43.95,43.95,43.95,2000.0,43.95,43.95,43.95,43.95,2000.0
2009-11-27 15:30:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 15:40:00,43.95,43.95,43.93,43.93,10000.0,43.95,43.95,43.93,43.93,10000.0
2009-11-27 15:50:00,43.95,43.95,43.95,43.95,1000.0,43.95,43.95,43.95,43.95,1000.0
2009-11-30 09:30:00,43.53,43.69,43.21,43.64,2244000.0,43.53,43.69,43.21,43.64,2244000.0
2009-11-30 09:40:00,43.68,43.77,43.42,43.51,1257000.0,43.68,43.77,43.42,43.51,1257000.0
2009-11-30 09:50:00,43.5,43.66,43.38,43.6,609000.0,43.5,43.66,43.38,43.6,609000.0
2009-11-30 10:00:00,43.6,43.66,43.5,43.6,427000.0,43.6,43.66,43.5,43.6,427000.0
2009-11-30 10:10:00,43.63,43.63,43.35,43.35,537000.0,43.63,43.63,43.35,43.35,537000.0
2009-11-30 10:20:00,43.35,43.51,43.31,43.48,581000.0,43.35,43.51,43.31,43.48,581000.0
2009-11-30 10:30:00,43.49,43.57,43.4,43.43,369000.0,43.49,43.57,43.4,43.43,369000.0
2009-11-30 10:40:00,43.42,43.43,43.3,43.34,371000.0,43.42,43.43,43.3,43.34,371000.0
2009-11-30 10:50:00,43.34,43.35,43.11,43.12,809000.0,43.34,43.35,43.11,43.12,809000.0
2009-11-30 11:00:00,43.12,43.15,43.03,43.13,650000.0,43.12,43.15,43.03,43.13,650000.0
2009-11-30 11:10:00,43.11,43.12,43.03,43.08,476000.0,43.11,43.12,43.03,43.08,476000.0
2009-11-30 11:20:00,43.08,43.15,43.02,43.03,383000.0,43.08,43.15,43.02,43.03,383000.0
2009-11-30 11:30:00,43.07,43.08,43.02,43.06,374000.0,43.07,43.08,43.02,43.06,374000.0
2009-11-30 11:40:00,43.05,43.06,42.93,42.94,728000.0,43.05,43.06,42.93,42.94,728000.0
2009-11-30 11:50:00,42.93,43.01,42.86,42.93,471000.0,42.93,43.01,42.86,42.93,471000.0
2009-11-30 12:00:00,42.92,43.0,42.9,42.96,303000.0,42.92,43.0,42.9,42.96,303000.0
2009-11-30 12:10:00,42.98,43.08,42.91,43.08,295000.0,42.98,43.08,42.91,43.08,295000.0
2009-11-30 12:20:00,43.09,43.1,42.98,43.07,242000.0,43.09,43.1,42.98,43.07,242000.0
2009-11-30 12:30:00,43.07,43.09,42.97,43.06,85000.0,43.07,43.09,42.97,43.06,85000.0
2009-11-30 12:40:00,43.05,43.09,43.01,43.06,124000.0,43.05,43.09,43.01,43.06,124000.0
2009-11-30 12:50:00,43.07,43.09,43.01,43.03,139000.0,43.07,43.09,43.01,43.03,139000.0
2009-11-30 13:00:00,43.02,43.09,43.01,43.07,158000.0,43.02,43.09,43.01,43.07,158000.0
2009-11-30 13:10:00,43.06,43.08,43.02,43.06,152000.0,43.06,43.08,43.02,43.06,152000.0
2009-11-30 13:20:00,43.04,43.1,43.04,43.09,212000.0,43.04,43.1,43.04,43.09,212000.0
2009-11-30 13:30:00,43.09,43.09,43.03,43.05,163000.0,43.09,43.09,43.03,43.05,163000.0
2009-11-30 13:40:00,43.05,43.08,43.01,43.03,151000.0,43.05,43.08,43.01,43.03,151000.0
2009-11-30 13:50:00,43.03,43.15,43.03,43.14,344000.0,43.03,43.15,43.03,43.14,344000.0
2009-11-30 14:00:00,43.15,43.15,43.01,43.02,154000.0,43.15,43.15,43.01,43.02,154000.0
2009-11-30 14:10:00,43.02,43.09,43.02,43.07,125000.0,43.02,43.09,43.02,43.07,125000.0
2009-11-30 14:20:00,43.07,43.09,43.01,43.05,157000.0,43.07,43.09,43.01,43.05,157000.0
2009-11-30 14:30:00,43.05,43.06,43.02,43.02,144000.0,43.05,43.06,43.02,43.02,144000.0
2009-11-30 14:40:00,43.02,43.05,43.01,43.02,173000.0,43.02,43.05,43.01,43.02,173000.0
2009-11-30 14:50:00,43.03,43.07,42.95,43.04,568000.0,43.03,43.07,42.95,43.04,568000.0
2009-11-30 15:00:00,43.04,43.26,43.02,43.26,532000.0,43.04,43.26,43.02,43.26,532000.0
2009-11-30 15:10:00,43.25,43.33,43.21,43.3,612000.0,43.25,43.33,43.21,43.3,612000.0
2009-11-30 15:20:00,43.29,43.36,43.21,43.33,533000.0,43.29,43.36,43.21,43.33,533000.0
2009-11-30 15:30:00,43.34,43.44,43.29,43.39,828000.0,43.34,43.44,43.29,43.39,828000.0
2009-11-30 15:40:00,43.38,43.41,43.33,43.38,698000.0,43.38,43.41,43.33,43.38,698000.0
2009-11-30 15:50:00,43.36,43.42,43.32,43.39,955000.0,43.36,43.42,43.32,43.39,955000.0
2009-12-01 09:30:00,43.86,43.94,43.7,43.83,1502000.0,43.86,43.94,43.7,43.83,1502000.0
2009-12-01 09:40:00,43.85,43.95,43.61,43.64,1318000.0,43.85,43.95,43.61,43.64,1318000.0
2009-12-01 09:50:00,43.65,43.7,43.54,43.57,654000.0,43.65,43.7,43.54,43.57,654000.0
2009-12-01 10:00:00,43.54,43.65,43.43,43.52,600000.0,43.54,43.65,43.43,43.52,600000.0
2009-12-01 10:10:00,43.49,43.58,43.36,43.49,409000.0,43.49,43.58,43.36,43.49,409000.0
2009-12-01 10:20:00,43.49,43.5,43.3,43.32,400000.0,43.49,43.5,43.3,43.32,400000.0
2009-12-01 10:30:00,43.33,43.5,43.33,43.45,496000.0,43.33,43.5,43.33,43.45,496000.0
2009-12-01 10:40:00,43.47,43.64,43.46,43.63,370000.0,43.47,43.64,43.46,43.63,370000.0
2009-12-01 10:50:00,43.63,43.7,43.57,43.65,242000.0,43.63,43.7,43.57,43.65,242000.0
2009-12-01 11:00:00,43.68,43.78,43.57,43.57,328000.0,43.68,43.78,43.57,43.57,328000.0
2009-12-01 11:10:00,43.57,43.6,43.5,43.6,191000.0,43.57,43.6,43.5,43.6,191000.0
2009-12-01 11:20:00,43.59,43.61,43.5,43.59,131000.0,43.59,43.61,43.5,43.59,131000.0
2009-12-01 11:30:00,43.59,43.59,43.5,43.56,145000.0,43.59,43.59,43.5,43.56,145000.0
2009-12-01 11:40:00,43.56,43.64,43.55,43.55,89000.0,43.56,43.64,43.55,43.55,89000.0
2009-12-01 11:50:00,43.59,43.61,43.55,43.58,640000.0,43.59,43.61,43.55,43.58,640000.0
2009-12-01 12:00:00,43.6,43.6,43.5,43.53,155000.0,43.6,43.6,43.5,43.53,155000.0
2009-12-01 12:10:00,43.53,43.59,43.37,43.38,263000.0,43.53,43.59,43.37,43.38,263000.0
2009-12-01 12:20:00,43.38,43.43,43.26,43.35,338000.0,43.38,43.43,43.26,43.35,338000.0
2009-12-01 12:30:00,43.32,43.53,43.31,43.47,290000.0,43.32,43.53,43.31,43.47,290000.0
2009-12-01 12:40:00,43.47,43.51,43.36,43.44,131000.0,43.47,43.51,43.36,43.44,131000.0
2009-12-01 12:50:00,43.47,43.58,43.46,43.58,176000.0,43.47,43.58,43.46,43.58,176000.0
2009-12-01 13:00:00,43.58,43.58,43.51,43.53,106000.0,43.58,43.58,43.51,43.53,106000.0
2009-12-01 13:10:00,43.53,43.64,43.53,43.61,196000.0,43.53,43.64,43.53,43.61,196000.0
2009-12-01 13:20:00,43.62,43.77,43.61,43.74,330000.0,43.62,43.77,43.61,43.74,330000.0
2009-12-01 13:30:00,43.75,43.8,43.65,43.77,274000.0,43.75,43.8,43.65,43.77,274000.0
2009-12-01 13:40:00,43.76,43.78,43.71,43.73,347000.0,43.76,43.78,43.71,43.73,347000.0
2009-12-01 13:50:00,43.72,43.74,43.68,43.7,110000.0,43.72,43.74,43.68,43.7,110000.0
2009-12-01 14:00:00,43.7,43.76,43.67,43.71,135000.0,43.7,43.76,43.67,43.71,135000.0
2009-12-01 14:10:00,43.73,43.78,43.71,43.76,138000.0,43.73,43.78,43.71,43.76,138000.0
2009-12-01 14:20:00,43.74,43.8,43.73,43.77,215000.0,43.74,43.8,43.73,43.77,215000.0
2009-12-01 14:30:00,43.76,43.84,43.75,43.79,359000.0,43.76,43.84,43.75,43.79,359000.0
2009-12-01 14:40:00,43.8,43.82,43.7,43.73,280000.0,43.8,43.82,43.7,43.73,280000.0
2009-12-01 14:50:00,43.75,43.75,43.63,43.7,257000.0,43.75,43.75,43.63,43.7,257000.0
2009-12-01 15:00:00,43.68,43.69,43.62,43.68,139000.0,43.68,43.69,43.62,43.68,139000.0
2009-12-01 15:10:00,43.69,43.79,43.68,43.78,232000.0,43.69,43.79,43.68,43.78,232000.0
2009-12-01 15:20:00,43.77,43.82,43.76,43.77,146000.0,43.77,43.82,43.76,43.77,146000.0
2009-12-01 15:30:00,43.76,43.77,43.6,43.6,367000.0,43.76,43.77,43.6,43.6,367000.0
2009-12-01 15:40:00,43.6,43.69,43.58,43.68,377000.0,43.6,43.69,43.58,43.68,377000.0
2009-12-01 15:50:00,43.67,43.68,43.46,43.53,918000.0,43.67,43.68,43.46,43.53,918000.0
2009-12-02 09:30:00,43.63,43.89,43.5,43.71,691000.0,43.63,43.89,43.5,43.71,691000.0
2009-12-02 09:40:00,43.73,43.84,43.61,43.69,645000.0,43.73,43.84,43.61,43.69,645000.0
2009-12-02 09:50:00,43.69,43.77,43.61,43.64,262000.0,43.69,43.77,43.61,43.64,262000.0
2009-12-02 10:00:00,43.64,43.77,43.64,43.73,335000.0,43.64,43.77,43.64,43.73,335000.0
2009-12-02 10:10:00,43.73,43.8,43.7,43.75,413000.0,43.73,43.8,43.7,43.75,413000.0
2009-12-02 10:20:00,43.74,43.76,43.7,43.74,335000.0,43.74,43.76,43.7,43.74,335000.0
2009-12-02 10:30:00,43.73,43.89,43.72,43.87,746000.0,43.73,43.89,43.72,43.87,746000.0
2009-12-02 10:40:00,43.88,44.07,43.86,44.01,987000.0,43.88,44.07,43.86,44.01,987000.0
2009-12-02 10:50:00,44.01,44.08,43.95,44.03,401000.0,44.01,44.08,43.95,44.03,401000.0
2009-12-02 11:00:00,44.05,44.1,43.8,43.9,802000.0,44.05,44.1,43.8,43.9,802000.0
2009-12-02 11:10:00,43.9,43.91,43.6,43.65,684000.0,43.9,43.91,43.6,43.65,684000.0
2009-12-02 11:20:00,43.65,43.76,43.65,43.71,181000.0,43.65,43.76,43.65,43.71,181000.0
2009-12-02 11:30:00,43.72,43.84,43.72,43.82,298000.0,43.72,43.84,43.72,43.82,298000.0
2009-12-02 11:40:00,43.83,43.9,43.79,43.81,315000.0,43.83,43.9,43.79,43.81,315000.0
2009-12-02 11:50:00,43.8,43.81,43.73,43.79,221000.0,43.8,43.81,43.73,43.79,221000.0
2009-12-02 12:00:00,43.78,43.83,43.73,43.73,235000.0,43.78,43.83,43.73,43.73,235000.0
2009-12-02 12:10:00,43.75,43.77,43.6,43.64,200000.0,43.75,43.77,43.6,43.64,200000.0
2009-12-02 12:20:00,43.63,43.63,43.33,43.47,575000.0,43.63,43.63,43.33,43.47,575000.0
2009-12-02 12:30:00,43.48,43.48,43.43,43.44,173000.0,43.48,43.48,43.43,43.44,173000.0
2009-12-02 12:40:00,43.44,43.46,43.35,43.45,251000.0,43.44,43.46,43.35,43.45,251000.0
2009-12-02 12:50:00,43.47,43.48,43.4,43.45,129000.0,43.47,43.48,43.4,43.45,129000.0
2009-12-02 13:00:00,43.44,43.49,43.4,43.47,239000.0,43.44,43.49,43.4,43.47,239000.0
2009-12-02 13:10:00,43.48,43.71,43.46,43.67,315000.0,43.48,43.71,43.46,43.67,315000.0
2009-12-02 13:20:00,43.66,43.66,43.5,43.52,154000.0,43.66,43.66,43.5,43.52,154000.0
2009-12-02 13:30:00,43.51,43.55,43.46,43.48,133000.0,43.51,43.55,43.46,43.48,133000.0
2009-12-02 13:40:00,43.46,43.59,43.42,43.59,181000.0,43.46,43.59,43.42,43.59,181000.0
2009-12-02 13:50:00,43.57,43.59,43.51,43.51,43000.0,43.57,43.59,43.51,43.51,43000.0
2009-12-02 14:00:00,43.52,43.59,43.46,43.53,140000.0,43.52,43.59,43.46,43.53,140000.0
2009-12-02 14:10:00,43.54,43.55,43.41,43.44,208000.0,43.54,43.55,43.41,43.44,208000.0
2009-12-02 14:20:00,43.42,43.47,43.34,43.44,220000.0,43.42,43.47,43.34,43.44,220000.0
2009-12-02 14:30:00,43.44,43.54,43.42,43.5,134000.0,43.44,43.54,43.42,43.5,134000.0
2009-12-02 14:40:00,43.52,43.59,43.5,43.57,113000.0,43.52,43.59,43.5,43.57,113000.0
2009-12-02 14:50:00,43.57,43.62,43.56,43.58,121000.0,43.57,43.62,43.56,43.58,121000.0
2009-12-02 15:00:00,43.6,43.66,43.57,43.57,111000.0,43.6,43.66,43.57,43.57,111000.0
2009-12-02 15:10:00,43.61,43.62,43.48,43.57,225000.0,43.61,43.62,43.48,43.57,225000.0
2009-12-02 15:20:00,43.55,43.6,43.51,43.54,249000.0,43.55,43.6,43.51,43.54,249000.0
2009-12-02 15:30:00,43.54,43.54,43.38,43.41,398000.0,43.54,43.54,43.38,43.41,398000.0
2009-12-02 15:40:00,43.41,43.6,43.4,43.59,529000.0,43.41,43.6,43.4,43.59,529000.0
2009-12-02 15:50:00,43.59,43.66,43.44,43.45,466000.0,43.59,43.66,43.44,43.45,466000.0
2009-12-03 09:30:00,43.46,43.85,43.4,43.66,959000.0,43.46,43.85,43.4,43.66,959000.0
2009-12-03 09:40:00,43.66,43.78,43.63,43.65,366000.0,43.66,43.78,43.63,43.65,366000.0
2009-12-03 09:50:00,43.64,43.73,43.49,43.49,506000.0,43.64,43.73,43.49,43.49,506000.0
2009-12-03 10:00:00,43.49,43.56,43.35,43.51,632000.0,43.49,43.56,43.35,43.51,632000.0
2009-12-03 10:10:00,43.5,43.55,43.06,43.1,920000.0,43.5,43.55,43.06,43.1,920000.0
2009-12-03 10:20:00,43.1,43.4,43.1,43.38,367000.0,43.1,43.4,43.1,43.38,367000.0
2009-12-03 10:30:00,43.38,43.4,43.24,43.28,118000.0,43.38,43.4,43.24,43.28,118000.0
2009-12-03 10:40:00,43.24,43.45,43.17,43.36,230000.0,43.24,43.45,43.17,43.36,230000.0
2009-12-03 10:50:00,43.41,43.41,43.3,43.4,136000.0,43.41,43.41,43.3,43.4,136000.0
2009-12-03 11:00:00,43.4,43.49,43.37,43.44,212000.0,43.4,43.49,43.37,43.44,212000.0
2009-12-03 11:10:00,43.42,43.52,43.36,43.4,207000.0,43.42,43.52,43.36,43.4,207000.0
2009-12-03 11:20:00,43.41,43.42,43.32,43.4,118000.0,43.41,43.42,43.32,43.4,118000.0
2009-12-03 11:30:00,43.42,43.51,43.3,43.3,124000.0,43.42,43.51,43.3,43.3,124000.0
2009-12-03 11:40:00,43.3,43.39,43.29,43.37,47000.0,43.3,43.39,43.29,43.37,47000.0
2009-12-03 11:50:00,43.4,43.45,43.38,43.4,75000.0,43.4,43.45,43.38,43.4,75000.0
2009-12-03 12:00:00,43.38,43.38,43.16,43.18,319000.0,43.38,43.38,43.16,43.18,319000.0
2009-12-03 12:10:00,43.17,43.27,43.16,43.24,150000.0,43.17,43.27,43.16,43.24,150000.0
2009-12-03 12:20:00,43.24,43.34,43.2,43.21,156000.0,43.24,43.34,43.2,43.21,156000.0
2009-12-03 12:30:00,43.21,43.34,43.2,43.24,267000.0,43.21,43.34,43.2,43.24,267000.0
2009-12-03 12:40:00,43.24,43.31,43.2,43.3,89000.0,43.24,43.31,43.2,43.3,89000.0
2009-12-03 12:50:00,43.29,43.35,43.26,43.33,137000.0,43.29,43.35,43.26,43.33,137000.0
2009-12-03 13:00:00,43.31,43.31,43.1,43.14,155000.0,43.31,43.31,43.1,43.14,155000.0
2009-12-03 13:10:00,43.15,43.19,43.04,43.19,140000.0,43.15,43.19,43.04,43.19,140000.0
2009-12-03 13:20:00,43.19,43.25,43.16,43.21,175000.0,43.19,43.25,43.16,43.21,175000.0
2009-12-03 13:30:00,43.23,43.4,43.19,43.35,274000.0,43.23,43.4,43.19,43.35,274000.0
2009-12-03 13:40:00,43.33,43.35,43.28,43.31,129000.0,43.33,43.35,43.28,43.31,129000.0
2009-12-03 13:50:00,43.28,43.37,43.27,43.3,214000.0,43.28,43.37,43.27,43.3,214000.0
2009-12-03 14:00:00,43.3,43.3,43.2,43.24,108000.0,43.3,43.3,43.2,43.24,108000.0
2009-12-03 14:10:00,43.25,43.33,43.21,43.21,198000.0,43.25,43.33,43.21,43.21,198000.0
2009-12-03 14:20:00,43.21,43.28,43.21,43.25,174000.0,43.21,43.28,43.21,43.25,174000.0
2009-12-03 14:30:00,43.25,43.27,43.21,43.25,142000.0,43.25,43.27,43.21,43.25,142000.0
2009-12-03 14:40:00,43.26,43.27,43.2,43.21,204000.0,43.26,43.27,43.2,43.21,204000.0
2009-12-03 14:50:00,43.21,43.24,43.15,43.23,235000.0,43.21,43.24,43.15,43.23,235000.0
2009-12-03 15:00:00,43.2,43.24,43.15,43.22,121000.0,43.2,43.24,43.15,43.22,121000.0
2009-12-03 15:10:00,43.2,43.25,43.14,43.24,164000.0,43.2,43.25,43.14,43.24,164000.0
2009-12-03 15:20:00,43.22,43.25,43.11,43.14,273000.0,43.22,43.25,43.11,43.14,273000.0
2009-12-03 15:30:00,43.14,43.17,43.05,43.06,286000.0,43.14,43.17,43.05,43.06,286000.0
2009-12-03 15:40:00,43.06,43.09,42.92,42.93,942000.0,43.06,43.09,42.92,42.93,942000.0
2009-12-03 15:50:00,42.94,42.95,42.67,42.79,1281000.0,42.94,42.95,42.67,42.79,1281000.0
2009-12-04 09:30:00,43.27,43.4,43.1,43.15,1177000.0,43.27,43.4,43.1,43.15,1177000.0
2009-12-04 09:40:00,43.17,43.19,42.9,43.17,628000.0,43.17,43.19,42.9,43.17,628000.0
2009-12-04 09:50:00,43.15,43.17,42.96,43.1,350000.0,43.15,43.17,42.96,43.1,350000.0
2009-12-04 10:00:00,43.1,43.22,43.02,43.1,385000.0,43.1,43.22,43.02,43.1,385000.0
2009-12-04 10:10:00,43.1,43.17,43.06,43.12,193000.0,43.1,43.17,43.06,43.12,193000.0
2009-12-04 10:20:00,43.1,43.17,43.06,43.1,207000.0,43.1,43.17,43.06,43.1,207000.0
2009-12-04 10:30:00,43.1,43.15,43.06,43.09,151000.0,43.1,43.15,43.06,43.09,151000.0
2009-12-04 10:40:00,43.09,43.54,43.05,43.54,1342000.0,43.09,43.54,43.05,43.54,1342000.0
2009-12-04 10:50:00,43.52,43.55,43.1,43.14,855000.0,43.52,43.55,43.1,43.14,855000.0
2009-12-04 11:00:00,43.14,43.14,42.8,42.92,875000.0,43.14,43.14,42.8,42.92,875000.0
2009-12-04 11:10:00,42.95,42.97,42.63,42.63,523000.0,42.95,42.97,42.63,42.63,523000.0
2009-12-04 11:20:00,42.64,42.82,42.61,42.65,354000.0,42.64,42.82,42.61,42.65,354000.0
2009-12-04 11:30:00,42.65,42.67,42.26,42.35,848000.0,42.65,42.67,42.26,42.35,848000.0
2009-12-04 11:40:00,42.38,42.57,42.21,42.5,1139000.0,42.38,42.57,42.21,42.5,1139000.0
2009-12-04 11:50:00,42.53,42.65,42.39,42.52,430000.0,42.53,42.65,42.39,42.52,430000.0
2009-12-04 12:00:00,42.53,42.64,42.49,42.64,193000.0,42.53,42.64,42.49,42.64,193000.0
2009-12-04 12:10:00,42.67,42.76,42.57,42.57,253000.0,42.67,42.76,42.57,42.57,253000.0
2009-12-04 12:20:00,42.58,42.6,42.5,42.54,130000.0,42.58,42.6,42.5,42.54,130000.0
2009-12-04 12:30:00,42.56,42.63,42.54,42.62,200000.0,42.56,42.63,42.54,42.62,200000.0
2009-12-04 12:40:00,42.59,42.74,42.58,42.63,228000.0,42.59,42.74,42.58,42.63,228000.0
2009-12-04 12:50:00,42.63,42.68,42.55,42.55,187000.0,42.63,42.68,42.55,42.55,187000.0
2009-12-04 13:00:00,42.57,42.66,42.52,42.62,703000.0,42.57,42.66,42.52,42.62,703000.0
2009-12-04 13:10:00,42.63,42.64,42.51,42.58,202000.0,42.63,42.64,42.51,42.58,202000.0
2009-12-04 13:20:00,42.57,42.58,42.44,42.47,161000.0,42.57,42.58,42.44,42.47,161000.0
2009-12-04 13:30:00,42.47,42.54,42.47,42.51,257000.0,42.47,42.54,42.47,42.51,257000.0
2009-12-04 13:40:00,42.48,42.58,42.48,42.54,115000.0,42.48,42.58,42.48,42.54,115000.0
2009-12-04 13:50:00,42.54,42.58,42.48,42.49,185000.0,42.54,42.58,42.48,42.49,185000.0
2009-12-04 14:00:00,42.46,42.6,42.46,42.49,152000.0,42.46,42.6,42.46,42.49,152000.0
2009-12-04 14:10:00,42.49,42.55,42.38,42.38,199000.0,42.49,42.55,42.38,42.38,199000.0
2009-12-04 14:20:00,42.4,42.46,42.31,42.46,210000.0,42.4,42.46,42.31,42.46,210000.0
2009-12-04 14:30:00,42.46,42.59,42.45,42.52,197000.0,42.46,42.59,42.45,42.52,197000.0
2009-12-04 14:40:00,42.52,42.55,42.47,42.48,105000.0,42.52,42.55,42.47,42.48,105000.0
2009-12-04 14:50:00,42.48,42.53,42.44,42.5,127000.0,42.48,42.53,42.44,42.5,127000.0
2009-12-04 15:00:00,42.5,42.56,42.43,42.53,114000.0,42.5,42.56,42.43,42.53,114000.0
2009-12-04 15:10:00,42.56,42.65,42.55,42.6,193000.0,42.56,42.65,42.55,42.6,193000.0
2009-12-04 15:20:00,42.62,42.83,42.61,42.78,537000.0,42.62,42.83,42.61,42.78,537000.0
2009-12-04 15:30:00,42.78,42.8,42.6,42.6,204000.0,42.78,42.8,42.6,42.6,204000.0
2009-12-04 15:40:00,42.58,42.6,42.5,42.55,377000.0,42.58,42.6,42.5,42.55,377000.0
2009-12-04 15:50:00,42.57,42.65,42.53,42.53,533000.0,42.57,42.65,42.53,42.53,533000.0
2009-12-07 09:30:00,42.4,42.57,41.92,42.13,1605000.0,42.4,42.57,41.92,42.13,1605000.0
2009-12-07 09:40:00,42.16,42.47,42.01,42.35,700000.0,42.16,42.47,42.01,42.35,700000.0
2009-12-07 09:50:00,42.35,42.47,42.21,42.23,471000.0,42.35,42.47,42.21,42.23,471000.0
2009-12-07 10:00:00,42.29,42.44,42.23,42.34,339000.0,42.29,42.44,42.23,42.34,339000.0
2009-12-07 10:10:00,42.31,42.42,42.25,42.37,304000.0,42.31,42.42,42.25,42.37,304000.0
2009-12-07 10:20:00,42.34,42.41,42.32,42.34,273000.0,42.34,42.41,42.32,42.34,273000.0
2009-12-07 10:30:00,42.36,42.41,42.27,42.28,227000.0,42.36,42.41,42.27,42.28,227000.0
2009-12-07 10:40:00,42.3,42.4,42.25,42.32,236000.0,42.3,42.4,42.25,42.32,236000.0
2009-12-07 10:50:00,42.33,42.36,42.28,42.3,107000.0,42.33,42.36,42.28,42.3,107000.0
2009-12-07 11:00:00,42.29,42.3,42.2,42.24,332000.0,42.29,42.3,42.2,42.24,332000.0
2009-12-07 11:10:00,42.24,42.24,42.06,42.1,493000.0,42.24,42.24,42.06,42.1,493000.0
2009-12-07 11:20:00,42.12,42.14,41.97,42.01,334000.0,42.12,42.14,41.97,42.01,334000.0
2009-12-07 11:30:00,42.02,42.18,42.01,42.15,296000.0,42.02,42.18,42.01,42.15,296000.0
2009-12-07 11:40:00,42.15,42.2,42.01,42.12,330000.0,42.15,42.2,42.01,42.12,330000.0
2009-12-07 11:50:00,42.08,42.13,42.06,42.1,103000.0,42.08,42.13,42.06,42.1,103000.0
2009-12-07 12:00:00,42.09,42.12,42.07,42.08,187000.0,42.09,42.12,42.07,42.08,187000.0
2009-12-07 12:10:00,42.07,42.09,42.0,42.02,323000.0,42.07,42.09,42.0,42.02,323000.0
2009-12-07 12:20:00,42.02,42.04,41.98,42.04,208000.0,42.02,42.04,41.98,42.04,208000.0
2009-12-07 12:30:00,42.01,42.23,42.0,42.16,255000.0,42.01,42.23,42.0,42.16,255000.0
2009-12-07 12:40:00,42.19,42.3,42.15,42.26,291000.0,42.19,42.3,42.15,42.26,291000.0
2009-12-07 12:50:00,42.27,42.3,42.22,42.25,170000.0,42.27,42.3,42.22,42.25,170000.0
2009-12-07 13:00:00,42.26,42.27,42.21,42.25,134000.0,42.26,42.27,42.21,42.25,134000.0
2009-12-07 13:10:00,42.24,42.4,42.23,42.3,294000.0,42.24,42.4,42.23,42.3,294000.0
2009-12-07 13:20:00,42.3,42.35,42.25,42.26,184000.0,42.3,42.35,42.25,42.26,184000.0
2009-12-07 13:30:00,42.27,42.27,42.19,42.24,143000.0,42.27,42.27,42.19,42.24,143000.0
2009-12-07 13:40:00,42.25,42.25,42.19,42.2,41000.0,42.25,42.25,42.19,42.2,41000.0
2009-12-07 13:50:00,42.18,42.24,42.11,42.13,186000.0,42.18,42.24,42.11,42.13,186000.0
2009-12-07 14:00:00,42.14,42.14,42.05,42.05,229000.0,42.14,42.14,42.05,42.05,229000.0
2009-12-07 14:10:00,42.05,42.13,42.03,42.11,128000.0,42.05,42.13,42.03,42.11,128000.0
2009-12-07 14:20:00,42.08,42.12,41.97,42.01,277000.0,42.08,42.12,41.97,42.01,277000.0
2009-12-07 14:30:00,42.01,42.01,41.85,41.97,379000.0,42.01,42.01,41.85,41.97,379000.0
2009-12-07 14:40:00,41.93,41.99,41.81,41.91,370000.0,41.93,41.99,41.81,41.91,370000.0
2009-12-07 14:50:00,41.93,42.1,41.91,42.05,316000.0,41.93,42.1,41.91,42.05,316000.0
2009-12-07 15:00:00,42.05,42.1,41.94,42.03,284000.0,42.05,42.1,41.94,42.03,284000.0
2009-12-07 15:10:00,42.03,42.12,42.01,42.06,253000.0,42.03,42.12,42.01,42.06,253000.0
2009-12-07 15:20:00,42.05,42.08,41.96,41.98,175000.0,42.05,42.08,41.96,41.98,175000.0
2009-12-07 15:30:00,41.99,42.21,41.99,42.06,489000.0,41.99,42.21,41.99,42.06,489000.0
2009-12-07 15:40:00,42.08,42.22,42.01,42.13,276000.0,42.08,42.22,42.01,42.13,276000.0
2009-12-07 15:50:00,42.13,42.16,42.05,42.1,521000.0,42.13,42.16,42.05,42.1,521000.0
2009-12-08 09:30:00,41.73,41.99,41.61,41.87,1448000.0,41.73,41.99,41.61,41.87,1448000.0
2009-12-08 09:40:00,41.92,42.05,41.65,42.04,878000.0,41.92,42.05,41.65,42.04,878000.0
2009-12-08 09:50:00,42.02,42.1,41.94,41.98,743000.0,42.02,42.1,41.94,41.98,743000.0
2009-12-08 10:00:00,42.0,42.0,41.84,41.94,334000.0,42.0,42.0,41.84,41.94,334000.0
2009-12-08 10:10:00,41.98,42.0,41.87,41.95,204000.0,41.98,42.0,41.87,41.95,204000.0
2009-12-08 10:20:00,41.92,42.06,41.9,41.95,341000.0,41.92,42.06,41.9,41.95,341000.0
2009-12-08 10:30:00,41.95,42.13,41.91,42.11,249000.0,41.95,42.13,41.91,42.11,249000.0
2009-12-08 10:40:00,42.1,42.36,42.09,42.17,603000.0,42.1,42.36,42.09,42.17,603000.0
2009-12-08 10:50:00,42.18,42.25,42.0,42.12,208000.0,42.18,42.25,42.0,42.12,208000.0
2009-12-08 11:00:00,42.09,42.2,42.08,42.16,295000.0,42.09,42.2,42.08,42.16,295000.0
2009-12-08 11:10:00,42.15,42.21,42.01,42.06,281000.0,42.15,42.21,42.01,42.06,281000.0
2009-12-08 11:20:00,42.08,42.23,42.07,42.19,185000.0,42.08,42.23,42.07,42.19,185000.0
2009-12-08 11:30:00,42.21,42.3,42.14,42.25,266000.0,42.21,42.3,42.14,42.25,266000.0
2009-12-08 11:40:00,42.27,42.42,42.25,42.3,294000.0,42.27,42.42,42.25,42.3,294000.0
2009-12-08 11:50:00,42.3,42.33,42.2,42.26,135000.0,42.3,42.33,42.2,42.26,135000.0
2009-12-08 12:00:00,42.24,42.28,42.2,42.23,201000.0,42.24,42.28,42.2,42.23,201000.0
2009-12-08 12:10:00,42.23,42.27,41.96,42.06,324000.0,42.23,42.27,41.96,42.06,324000.0
2009-12-08 12:20:00,42.06,42.09,41.95,41.95,180000.0,42.06,42.09,41.95,41.95,180000.0
2009-12-08 12:30:00,41.96,42.02,41.96,42.02,159000.0,41.96,42.02,41.96,42.02,159000.0
2009-12-08 12:40:00,42.03,42.12,42.01,42.1,119000.0,42.03,42.12,42.01,42.1,119000.0
2009-12-08 12:50:00,42.12,42.12,42.0,42.08,86000.0,42.12,42.12,42.0,42.08,86000.0
2009-12-08 13:00:00,42.1,42.13,42.06,42.12,84000.0,42.1,42.13,42.06,42.12,84000.0
2009-12-08 13:10:00,42.11,42.11,42.01,42.06,77000.0,42.11,42.11,42.01,42.06,77000.0
2009-12-08 13:20:00,42.08,42.12,41.98,42.01,117000.0,42.08,42.12,41.98,42.01,117000.0
2009-12-08 13:30:00,42.01,42.12,42.0,42.08,79000.0,42.01,42.12,42.0,42.08,79000.0
2009-12-08 13:40:00,42.1,42.15,42.06,42.12,92000.0,42.1,42.15,42.06,42.12,92000.0
2009-12-08 13:50:00,42.13,42.13,42.0,42.08,108000.0,42.13,42.13,42.0,42.08,108000.0
2009-12-08 14:00:00,42.06,42.08,42.03,42.04,64000.0,42.06,42.08,42.03,42.04,64000.0
2009-12-08 14:10:00,42.03,42.08,42.0,42.02,132000.0,42.03,42.08,42.0,42.02,132000.0
2009-12-08 14:20:00,42.03,42.03,41.88,41.93,300000.0,42.03,42.03,41.88,41.93,300000.0
2009-12-08 14:30:00,41.95,41.98,41.88,41.91,86000.0,41.95,41.98,41.88,41.91,86000.0
2009-12-08 14:40:00,41.93,41.96,41.85,41.95,131000.0,41.93,41.96,41.85,41.95,131000.0
2009-12-08 14:50:00,41.9,41.95,41.86,41.92,296000.0,41.9,41.95,41.86,41.92,296000.0
2009-12-08 15:00:00,41.92,41.98,41.86,41.94,138000.0,41.92,41.98,41.86,41.94,138000.0
2009-12-08 15:10:00,41.92,42.04,41.92,42.01,101000.0,41.92,42.04,41.92,42.01,101000.0
2009-12-08 15:20:00,42.01,42.02,41.92,41.94,134000.0,42.01,42.02,41.92,41.94,134000.0
2009-12-08 15:30:00,41.94,41.98,41.85,41.85,201000.0,41.94,41.98,41.85,41.85,201000.0
2009-12-08 15:40:00,41.86,41.94,41.84,41.89,255000.0,41.86,41.94,41.84,41.89,255000.0
2009-12-08 15:50:00,41.88,41.92,41.85,41.86,500000.0,41.88,41.92,41.85,41.86,500000.0
2009-12-09 09:30:00,41.9,42.0,41.51,41.63,950000.0,41.9,42.0,41.51,41.63,950000.0
2009-12-09 09:40:00,41.64,41.9,41.6,41.77,521000.0,41.64,41.9,41.6,41.77,521000.0
2009-12-09 09:50:00,41.77,42.18,41.75,42.09,731000.0,41.77,42.18,41.75,42.09,731000.0
2009-12-09 10:00:00,42.1,42.15,41.96,42.03,421000.0,42.1,42.15,41.96,42.03,421000.0
2009-12-09 10:10:00,42.02,42.05,41.85,41.86,258000.0,42.02,42.05,41.85,41.86,258000.0
2009-12-09 10:20:00,41.87,41.95,41.8,41.94,250000.0,41.87,41.95,41.8,41.94,250000.0
2009-12-09 10:30:00,41.92,42.03,41.82,42.03,278000.0,41.92,42.03,41.82,42.03,278000.0
2009-12-09 10:40:00,42.02,42.2,42.02,42.07,364000.0,42.02,42.2,42.02,42.07,364000.0
2009-12-09 10:50:00,42.07,42.11,41.85,41.9,277000.0,42.07,42.11,41.85,41.9,277000.0
2009-12-09 11:00:00,41.93,41.94,41.77,41.81,225000.0,41.93,41.94,41.77,41.81,225000.0
2009-12-09 11:10:00,41.81,41.88,41.74,41.81,281000.0,41.81,41.88,41.74,41.81,281000.0
2009-12-09 11:20:00,41.82,41.92,41.8,41.89,148000.0,41.82,41.92,41.8,41.89,148000.0
2009-12-09 11:30:00,41.91,41.91,41.84,41.85,144000.0,41.91,41.91,41.84,41.85,144000.0
2009-12-09 11:40:00,41.87,41.92,41.85,41.88,166000.0,41.87,41.92,41.85,41.88,166000.0
2009-12-09 11:50:00,41.87,41.93,41.86,41.89,310000.0,41.87,41.93,41.86,41.89,310000.0
2009-12-09 12:00:00,41.86,41.91,41.85,41.88,158000.0,41.86,41.91,41.85,41.88,158000.0
2009-12-09 12:10:00,41.89,41.9,41.81,41.84,509000.0,41.89,41.9,41.81,41.84,509000.0
2009-12-09 12:20:00,41.85,41.87,41.8,41.85,258000.0,41.85,41.87,41.8,41.85,258000.0
2009-12-09 12:30:00,41.83,41.89,41.83,41.85,80000.0,41.83,41.89,41.83,41.85,80000.0
2009-12-09 12:40:00,41.86,41.87,41.8,41.84,99000.0,41.86,41.87,41.8,41.84,99000.0
2009-12-09 12:50:00,41.85,41.88,41.8,41.86,91000.0,41.85,41.88,41.8,41.86,91000.0
2009-12-09 13:00:00,41.87,41.9,41.82,41.83,164000.0,41.87,41.9,41.82,41.83,164000.0
2009-12-09 13:10:00,41.85,41.91,41.85,41.89,45000.0,41.85,41.91,41.85,41.89,45000.0
2009-12-09 13:20:00,41.87,41.88,41.8,41.83,136000.0,41.87,41.88,41.8,41.83,136000.0
2009-12-09 13:30:00,41.81,41.84,41.78,41.8,161000.0,41.81,41.84,41.78,41.8,161000.0
2009-12-09 13:40:00,41.8,41.85,41.73,41.76,227000.0,41.8,41.85,41.73,41.76,227000.0
2009-12-09 13:50:00,41.77,41.82,41.75,41.75,63000.0,41.77,41.82,41.75,41.75,63000.0
2009-12-09 14:00:00,41.76,41.93,41.75,41.87,190000.0,41.76,41.93,41.75,41.87,190000.0
2009-12-09 14:10:00,41.89,41.89,41.85,41.87,55000.0,41.89,41.89,41.85,41.87,55000.0
2009-12-09 14:20:00,41.88,41.93,41.86,41.87,209000.0,41.88,41.93,41.86,41.87,209000.0
2009-12-09 14:30:00,41.86,42.06,41.86,42.02,398000.0,41.86,42.06,41.86,42.02,398000.0
2009-12-09 14:40:00,42.02,42.06,42.01,42.02,121000.0,42.02,42.06,42.01,42.02,121000.0
2009-12-09 14:50:00,42.01,42.1,42.01,42.07,355000.0,42.01,42.1,42.01,42.07,355000.0
2009-12-09 15:00:00,42.07,42.33,42.06,42.27,605000.0,42.07,42.33,42.06,42.27,605000.0
2009-12-09 15:10:00,42.26,42.44,42.25,42.38,386000.0,42.26,42.44,42.25,42.38,386000.0
2009-12-09 15:20:00,42.37,42.46,42.35,42.41,395000.0,42.37,42.46,42.35,42.41,395000.0
2009-12-09 15:30:00,42.41,42.46,42.37,42.38,262000.0,42.41,42.46,42.37,42.38,262000.0
2009-12-09 15:40:00,42.37,42.61,42.34,42.51,656000.0,42.37,42.61,42.34,42.51,656000.0
2009-12-09 15:50:00,42.52,42.67,42.49,42.67,957000.0,42.52,42.67,42.49,42.67,957000.0
2009-12-10 09:30:00,42.72,42.89,42.53,42.54,961000.0,42.72,42.89,42.53,42.54,961000.0
2009-12-10 09:40:00,42.57,42.69,42.44,42.61,607000.0,42.57,42.69,42.44,42.61,607000.0
2009-12-10 09:50:00,42.61,42.61,42.41,42.43,463000.0,42.61,42.61,42.41,42.43,463000.0
2009-12-10 10:00:00,42.45,42.63,42.33,42.55,485000.0,42.45,42.63,42.33,42.55,485000.0
2009-12-10 10:10:00,42.55,42.61,42.47,42.47,204000.0,42.55,42.61,42.47,42.47,204000.0
2009-12-10 10:20:00,42.47,42.64,42.45,42.58,161000.0,42.47,42.64,42.45,42.58,161000.0
2009-12-10 10:30:00,42.6,42.64,42.56,42.63,238000.0,42.6,42.64,42.56,42.63,238000.0
2009-12-10 10:40:00,42.61,42.69,42.59,42.6,222000.0,42.61,42.69,42.59,42.6,222000.0
2009-12-10 10:50:00,42.64,42.65,42.55,42.61,136000.0,42.64,42.65,42.55,42.61,136000.0
2009-12-10 11:00:00,42.62,42.68,42.57,42.63,234000.0,42.62,42.68,42.57,42.63,234000.0
2009-12-10 11:10:00,42.66,42.77,42.64,42.73,302000.0,42.66,42.77,42.64,42.73,302000.0
2009-12-10 11:20:00,42.74,42.77,42.7,42.75,180000.0,42.74,42.77,42.7,42.75,180000.0
2009-12-10 11:30:00,42.75,42.76,42.7,42.71,69000.0,42.75,42.76,42.7,42.71,69000.0
2009-12-10 11:40:00,42.7,42.72,42.61,42.68,201000.0,42.7,42.72,42.61,42.68,201000.0
2009-12-10 11:50:00,42.66,42.7,42.62,42.63,148000.0,42.66,42.7,42.62,42.63,148000.0
2009-12-10 12:00:00,42.62,42.69,42.62,42.65,94000.0,42.62,42.69,42.62,42.65,94000.0
2009-12-10 12:10:00,42.64,42.65,42.53,42.53,212000.0,42.64,42.65,42.53,42.53,212000.0
2009-12-10 12:20:00,42.56,42.59,42.53,42.55,117000.0,42.56,42.59,42.53,42.55,117000.0
2009-12-10 12:30:00,42.54,42.6,42.52,42.6,71000.0,42.54,42.6,42.52,42.6,71000.0
2009-12-10 12:40:00,42.59,42.64,42.55,42.58,113000.0,42.59,42.64,42.55,42.58,113000.0
2009-12-10 12:50:00,42.6,42.68,42.6,42.68,59000.0,42.6,42.68,42.6,42.68,59000.0
2009-12-10 13:00:00,42.69,42.69,42.54,42.57,126000.0,42.69,42.69,42.54,42.57,126000.0
2009-12-10 13:10:00,42.6,42.6,42.44,42.5,135000.0,42.6,42.6,42.44,42.5,135000.0
2009-12-10 13:20:00,42.5,42.58,42.47,42.56,77000.0,42.5,42.58,42.47,42.56,77000.0
2009-12-10 13:30:00,42.55,42.61,42.55,42.6,58000.0,42.55,42.61,42.55,42.6,58000.0
2009-12-10 13:40:00,42.6,42.66,42.58,42.6,102000.0,42.6,42.66,42.58,42.6,102000.0
2009-12-10 13:50:00,42.61,42.63,42.58,42.63,41000.0,42.61,42.63,42.58,42.63,41000.0
2009-12-10 14:00:00,42.62,42.62,42.56,42.6,72000.0,42.62,42.62,42.56,42.6,72000.0
2009-12-10 14:10:00,42.58,42.66,42.55,42.65,59000.0,42.58,42.66,42.55,42.65,59000.0
2009-12-10 14:20:00,42.63,42.65,42.6,42.63,112000.0,42.63,42.65,42.6,42.63,112000.0
2009-12-10 14:30:00,42.61,42.64,42.57,42.58,59000.0,42.61,42.64,42.57,42.58,59000.0
2009-12-10 14:40:00,42.57,42.65,42.51,42.57,132000.0,42.57,42.65,42.51,42.57,132000.0
2009-12-10 14:50:00,42.55,42.59,42.54,42.57,80000.0,42.55,42.59,42.54,42.57,80000.0
2009-12-10 15:00:00,42.56,42.59,42.31,42.36,439000.0,42.56,42.59,42.31,42.36,439000.0
2009-12-10 15:10:00,42.37,42.47,42.33,42.44,168000.0,42.37,42.47,42.33,42.44,168000.0
2009-12-10 15:20:00,42.42,42.45,42.38,42.4,206000.0,42.42,42.45,42.38,42.4,206000.0
2009-12-10 15:30:00,42.38,42.41,42.31,42.32,269000.0,42.38,42.41,42.31,42.32,269000.0
2009-12-10 15:40:00,42.31,42.36,42.28,42.34,815000.0,42.31,42.36,42.28,42.34,815000.0
2009-12-10 15:50:00,42.32,42.33,42.2,42.23,640000.0,42.32,42.33,42.2,42.23,640000.0
2009-12-11 09:30:00,42.49,42.5,42.25,42.33,375000.0,42.49,42.5,42.25,42.33,375000.0
2009-12-11 09:40:00,42.34,42.42,42.23,42.29,180000.0,42.34,42.42,42.23,42.29,180000.0
2009-12-11 09:50:00,42.27,42.34,42.17,42.24,411000.0,42.27,42.34,42.17,42.24,411000.0
2009-12-11 10:00:00,42.25,42.32,42.2,42.23,157000.0,42.25,42.32,42.2,42.23,157000.0
2009-12-11 10:10:00,42.24,42.26,41.99,42.06,459000.0,42.24,42.26,41.99,42.06,459000.0
2009-12-11 10:20:00,42.05,42.05,41.92,42.01,166000.0,42.05,42.05,41.92,42.01,166000.0
2009-12-11 10:30:00,42.07,42.15,42.05,42.12,138000.0,42.07,42.15,42.05,42.12,138000.0
2009-12-11 10:40:00,42.06,42.19,42.06,42.13,71000.0,42.06,42.19,42.06,42.13,71000.0
2009-12-11 10:50:00,42.1,42.19,42.1,42.14,62000.0,42.1,42.19,42.1,42.14,62000.0
2009-12-11 11:00:00,42.13,42.16,42.05,42.07,74000.0,42.13,42.16,42.05,42.07,74000.0
2009-12-11 11:10:00,42.05,42.05,41.97,42.0,90000.0,42.05,42.05,41.97,42.0,90000.0
2009-12-11 11:20:00,42.0,42.01,41.84,41.85,331000.0,42.0,42.01,41.84,41.85,331000.0
2009-12-11 11:30:00,41.83,41.9,41.8,41.86,149000.0,41.83,41.9,41.8,41.86,149000.0
2009-12-11 11:40:00,41.86,41.9,41.73,41.79,152000.0,41.86,41.9,41.73,41.79,152000.0
2009-12-11 11:50:00,41.77,41.81,41.7,41.81,279000.0,41.77,41.81,41.7,41.81,279000.0
2009-12-11 12:00:00,41.78,41.92,41.76,41.84,206000.0,41.78,41.92,41.76,41.84,206000.0
2009-12-11 12:10:00,41.83,41.94,41.82,41.86,198000.0,41.83,41.94,41.82,41.86,198000.0
2009-12-11 12:20:00,41.85,41.93,41.84,41.86,100000.0,41.85,41.93,41.84,41.86,100000.0
2009-12-11 12:30:00,41.86,41.92,41.84,41.92,64000.0,41.86,41.92,41.84,41.92,64000.0
2009-12-11 12:40:00,41.93,41.97,41.89,41.91,82000.0,41.93,41.97,41.89,41.91,82000.0
2009-12-11 12:50:00,41.92,42.06,41.89,42.03,140000.0,41.92,42.06,41.89,42.03,140000.0
2009-12-11 13:00:00,42.04,42.07,41.98,41.99,98000.0,42.04,42.07,41.98,41.99,98000.0
2009-12-11 13:10:00,41.98,42.04,41.95,42.01,71000.0,41.98,42.04,41.95,42.01,71000.0
2009-12-11 13:20:00,42.02,42.04,41.85,41.85,62000.0,42.02,42.04,41.85,41.85,62000.0
2009-12-11 13:30:00,41.87,41.98,41.85,41.98,42000.0,41.87,41.98,41.85,41.98,42000.0
2009-12-11 13:40:00,41.96,41.98,41.92,41.92,93000.0,41.96,41.98,41.92,41.92,93000.0
2009-12-11 13:50:00,41.92,41.92,41.85,41.88,99000.0,41.92,41.92,41.85,41.88,99000.0
2009-12-11 14:00:00,41.88,41.91,41.83,41.89,109000.0,41.88,41.91,41.83,41.89,109000.0
2009-12-11 14:10:00,41.88,41.92,41.8,41.8,173000.0,41.88,41.92,41.8,41.8,173000.0
2009-12-11 14:20:00,41.8,41.86,41.8,41.86,33000.0,41.8,41.86,41.8,41.86,33000.0
2009-12-11 14:30:00,41.84,41.86,41.81,41.81,123000.0,41.84,41.86,41.81,41.81,123000.0
2009-12-11 14:40:00,41.8,41.83,41.76,41.78,194000.0,41.8,41.83,41.76,41.78,194000.0
2009-12-11 14:50:00,41.79,41.8,41.75,41.79,106000.0,41.79,41.8,41.75,41.79,106000.0
2009-12-11 15:00:00,41.79,41.89,41.77,41.87,170000.0,41.79,41.89,41.77,41.87,170000.0
2009-12-11 15:10:00,41.88,41.95,41.88,41.93,153000.0,41.88,41.95,41.88,41.93,153000.0
2009-12-11 15:20:00,41.92,42.08,41.91,42.08,134000.0,41.92,42.08,41.91,42.08,134000.0
2009-12-11 15:30:00,42.08,42.1,41.97,41.98,201000.0,42.08,42.1,41.97,41.98,201000.0
2009-12-11 15:40:00,41.94,41.97,41.87,41.89,265000.0,41.94,41.97,41.87,41.89,265000.0
2009-12-11 15:50:00,41.88,41.89,41.79,41.81,637000.0,41.88,41.89,41.79,41.81,637000.0
2009-12-14 09:30:00,42.02,42.1,41.83,41.97,426000.0,42.02,42.1,41.83,41.97,426000.0
2009-12-14 09:40:00,41.96,42.02,41.9,41.95,206000.0,41.96,42.02,41.9,41.95,206000.0
2009-12-14 09:50:00,41.98,42.03,41.92,42.0,212000.0,41.98,42.03,41.92,42.0,212000.0
2009-12-14 10:00:00,42.02,42.08,41.89,41.95,403000.0,42.02,42.08,41.89,41.95,403000.0
2009-12-14 10:10:00,41.93,41.96,41.71,41.71,379000.0,41.93,41.96,41.71,41.71,379000.0
2009-12-14 10:20:00,41.73,41.94,41.64,41.9,214000.0,41.73,41.94,41.64,41.9,214000.0
2009-12-14 10:30:00,41.92,41.95,41.77,41.8,133000.0,41.92,41.95,41.77,41.8,133000.0
2009-12-14 10:40:00,41.77,41.9,41.77,41.9,60000.0,41.77,41.9,41.77,41.9,60000.0
2009-12-14 10:50:00,41.88,41.93,41.86,41.89,111000.0,41.88,41.93,41.86,41.89,111000.0
2009-12-14 11:00:00,41.88,41.92,41.88,41.89,42000.0,41.88,41.92,41.88,41.89,42000.0
2009-12-14 11:10:00,41.9,41.93,41.87,41.9,123000.0,41.9,41.93,41.87,41.9,123000.0
2009-12-14 11:20:00,41.9,41.99,41.9,41.93,188000.0,41.9,41.99,41.9,41.93,188000.0
2009-12-14 11:30:00,41.93,41.97,41.93,41.93,151000.0,41.93,41.97,41.93,41.93,151000.0
2009-12-14 11:40:00,41.95,41.99,41.94,41.94,201000.0,41.95,41.99,41.94,41.94,201000.0
2009-12-14 11:50:00,41.93,41.96,41.86,41.88,105000.0,41.93,41.96,41.86,41.88,105000.0
2009-12-14 12:00:00,41.9,41.98,41.88,41.97,57000.0,41.9,41.98,41.88,41.97,57000.0
2009-12-14 12:10:00,41.97,41.98,41.93,41.95,74000.0,41.97,41.98,41.93,41.95,74000.0
2009-12-14 12:20:00,41.94,41.95,41.9,41.94,25000.0,41.94,41.95,41.9,41.94,25000.0
2009-12-14 12:30:00,41.95,42.03,41.93,42.02,136000.0,41.95,42.03,41.93,42.02,136000.0
2009-12-14 12:40:00,42.03,42.29,42.0,42.23,548000.0,42.03,42.29,42.0,42.23,548000.0
2009-12-14 12:50:00,42.21,42.27,42.19,42.25,250000.0,42.21,42.27,42.19,42.25,250000.0
2009-12-14 13:00:00,42.26,42.26,42.19,42.22,146000.0,42.26,42.26,42.19,42.22,146000.0
2009-12-14 13:10:00,42.21,42.24,42.19,42.22,103000.0,42.21,42.24,42.19,42.22,103000.0
2009-12-14 13:20:00,42.23,42.27,42.22,42.25,106000.0,42.23,42.27,42.22,42.25,106000.0
2009-12-14 13:30:00,42.26,42.28,42.23,42.24,180000.0,42.26,42.28,42.23,42.24,180000.0
2009-12-14 13:40:00,42.24,42.27,42.2,42.26,154000.0,42.24,42.27,42.2,42.26,154000.0
2009-12-14 13:50:00,42.25,42.43,42.24,42.41,411000.0,42.25,42.43,42.24,42.41,411000.0
2009-12-14 14:00:00,42.4,42.42,42.35,42.38,80000.0,42.4,42.42,42.35,42.38,80000.0
2009-12-14 14:10:00,42.39,42.4,42.36,42.37,140000.0,42.39,42.4,42.36,42.37,140000.0
2009-12-14 14:20:00,42.37,42.39,42.29,42.31,145000.0,42.37,42.39,42.29,42.31,145000.0
2009-12-14 14:30:00,42.3,42.38,42.28,42.35,113000.0,42.3,42.38,42.28,42.35,113000.0
2009-12-14 14:40:00,42.33,42.35,42.3,42.34,82000.0,42.33,42.35,42.3,42.34,82000.0
2009-12-14 14:50:00,42.34,42.35,42.27,42.28,98000.0,42.34,42.35,42.27,42.28,98000.0
2009-12-14 15:00:00,42.29,42.39,42.28,42.38,250000.0,42.29,42.39,42.28,42.38,250000.0
2009-12-14 15:10:00,42.38,42.41,42.35,42.36,215000.0,42.38,42.41,42.35,42.36,215000.0
2009-12-14 15:20:00,42.37,42.4,42.35,42.39,69000.0,42.37,42.4,42.35,42.39,69000.0
2009-12-14 15:30:00,42.39,42.5,42.38,42.49,282000.0,42.39,42.5,42.38,42.49,282000.0
2009-12-14 15:40:00,42.49,42.49,42.36,42.39,263000.0,42.49,42.49,42.36,42.39,263000.0
2009-12-14 15:50:00,42.4,42.49,42.36,42.45,477000.0,42.4,42.49,42.36,42.45,477000.0
2009-12-15 09:30:00,42.25,42.4,42.17,42.26,552000.0,42.25,42.4,42.17,42.26,552000.0
2009-12-15 09:40:00,42.26,42.44,42.26,42.32,419000.0,42.26,42.44,42.26,42.32,419000.0
2009-12-15 09:50:00,42.33,42.45,42.32,42.45,299000.0,42.33,42.45,42.32,42.45,299000.0
2009-12-15 10:00:00,42.41,42.63,42.41,42.61,633000.0,42.41,42.63,42.41,42.61,633000.0
2009-12-15 10:10:00,42.62,42.81,42.6,42.77,524000.0,42.62,42.81,42.6,42.77,524000.0
2009-12-15 10:20:00,42.77,42.83,42.69,42.69,269000.0,42.77,42.83,42.69,42.69,269000.0
2009-12-15 10:30:00,42.7,42.75,42.69,42.72,199000.0,42.7,42.75,42.69,42.72,199000.0
2009-12-15 10:40:00,42.73,42.79,42.71,42.79,246000.0,42.73,42.79,42.71,42.79,246000.0
2009-12-15 10:50:00,42.78,42.86,42.76,42.85,372000.0,42.78,42.86,42.76,42.85,372000.0
2009-12-15 11:00:00,42.82,42.94,42.8,42.93,341000.0,42.82,42.94,42.8,42.93,341000.0
2009-12-15 11:10:00,42.92,42.98,42.9,42.97,339000.0,42.92,42.98,42.9,42.97,339000.0
2009-12-15 11:20:00,42.96,42.98,42.9,42.93,322000.0,42.96,42.98,42.9,42.93,322000.0
2009-12-15 11:30:00,42.91,42.95,42.89,42.92,99000.0,42.91,42.95,42.89,42.92,99000.0
2009-12-15 11:40:00,42.91,42.92,42.85,42.87,147000.0,42.91,42.92,42.85,42.87,147000.0
2009-12-15 11:50:00,42.87,42.89,42.83,42.86,210000.0,42.87,42.89,42.83,42.86,210000.0
2009-12-15 12:00:00,42.85,42.92,42.85,42.91,92000.0,42.85,42.92,42.85,42.91,92000.0
2009-12-15 12:10:00,42.92,42.94,42.86,42.88,139000.0,42.92,42.94,42.86,42.88,139000.0
2009-12-15 12:20:00,42.88,42.9,42.85,42.88,72000.0,42.88,42.9,42.85,42.88,72000.0
2009-12-15 12:30:00,42.86,42.9,42.86,42.89,62000.0,42.86,42.9,42.86,42.89,62000.0
2009-12-15 12:40:00,42.88,42.9,42.85,42.9,83000.0,42.88,42.9,42.85,42.9,83000.0
2009-12-15 12:50:00,42.89,42.93,42.88,42.91,102000.0,42.89,42.93,42.88,42.91,102000.0
2009-12-15 13:00:00,42.9,42.92,42.85,42.92,101000.0,42.9,42.92,42.85,42.92,101000.0
2009-12-15 13:10:00,42.92,42.92,42.86,42.86,99000.0,42.92,42.92,42.86,42.86,99000.0
2009-12-15 13:20:00,42.87,42.87,42.8,42.82,122000.0,42.87,42.87,42.8,42.82,122000.0
2009-12-15 13:30:00,42.8,42.84,42.77,42.79,64000.0,42.8,42.84,42.77,42.79,64000.0
2009-12-15 13:40:00,42.79,42.82,42.79,42.81,59000.0,42.79,42.82,42.79,42.81,59000.0
2009-12-15 13:50:00,42.83,42.85,42.81,42.82,60000.0,42.83,42.85,42.81,42.82,60000.0
2009-12-15 14:00:00,42.82,42.82,42.78,42.81,32000.0,42.82,42.82,42.78,42.81,32000.0
2009-12-15 14:10:00,42.82,42.83,42.72,42.74,130000.0,42.82,42.83,42.72,42.74,130000.0
2009-12-15 14:20:00,42.72,42.74,42.68,42.68,215000.0,42.72,42.74,42.68,42.68,215000.0
2009-12-15 14:30:00,42.68,42.69,42.57,42.59,314000.0,42.68,42.69,42.57,42.59,314000.0
2009-12-15 14:40:00,42.59,42.6,42.54,42.54,153000.0,42.59,42.6,42.54,42.54,153000.0
2009-12-15 14:50:00,42.54,42.58,42.54,42.58,167000.0,42.54,42.58,42.54,42.58,167000.0
2009-12-15 15:00:00,42.58,42.62,42.54,42.59,262000.0,42.58,42.62,42.54,42.59,262000.0
2009-12-15 15:10:00,42.59,42.61,42.55,42.58,209000.0,42.59,42.61,42.55,42.58,209000.0
2009-12-15 15:20:00,42.58,42.58,42.39,42.44,330000.0,42.58,42.58,42.39,42.44,330000.0
2009-12-15 15:30:00,42.43,42.45,42.36,42.4,228000.0,42.43,42.45,42.36,42.4,228000.0
2009-12-15 15:40:00,42.37,42.43,42.35,42.37,309000.0,42.37,42.43,42.35,42.37,309000.0
2009-12-15 15:50:00,42.37,42.45,42.35,42.41,543000.0,42.37,42.45,42.35,42.41,543000.0
2009-12-16 09:30:00,42.65,42.79,42.61,42.78,471000.0,42.65,42.79,42.61,42.78,471000.0
2009-12-16 09:40:00,42.78,42.85,42.7,42.74,311000.0,42.78,42.85,42.7,42.74,311000.0
2009-12-16 09:50:00,42.74,42.82,42.7,42.76,178000.0,42.74,42.82,42.7,42.76,178000.0
2009-12-16 10:00:00,42.73,42.89,42.73,42.85,236000.0,42.73,42.89,42.73,42.85,236000.0
2009-12-16 10:10:00,42.87,42.92,42.72,42.77,303000.0,42.87,42.92,42.72,42.77,303000.0
2009-12-16 10:20:00,42.77,42.78,42.62,42.76,254000.0,42.77,42.78,42.62,42.76,254000.0
2009-12-16 10:30:00,42.74,42.85,42.74,42.82,155000.0,42.74,42.85,42.74,42.82,155000.0
2009-12-16 10:40:00,42.82,42.86,42.81,42.84,211000.0,42.82,42.86,42.81,42.84,211000.0
2009-12-16 10:50:00,42.82,42.86,42.81,42.84,172000.0,42.82,42.86,42.81,42.84,172000.0
2009-12-16 11:00:00,42.85,42.88,42.79,42.8,130000.0,42.85,42.88,42.79,42.8,130000.0
2009-12-16 11:10:00,42.82,42.9,42.8,42.89,228000.0,42.82,42.9,42.8,42.89,228000.0
2009-12-16 11:20:00,42.89,42.9,42.85,42.89,190000.0,42.89,42.9,42.85,42.89,190000.0
2009-12-16 11:30:00,42.89,42.9,42.86,42.88,65000.0,42.89,42.9,42.86,42.88,65000.0
2009-12-16 11:40:00,42.89,42.9,42.86,42.87,95000.0,42.89,42.9,42.86,42.87,95000.0
2009-12-16 11:50:00,42.88,42.88,42.85,42.87,86000.0,42.88,42.88,42.85,42.87,86000.0
2009-12-16 12:00:00,42.88,42.88,42.86,42.86,69000.0,42.88,42.88,42.86,42.86,69000.0
2009-12-16 12:10:00,42.87,42.88,42.82,42.82,58000.0,42.87,42.88,42.82,42.82,58000.0
2009-12-16 12:20:00,42.82,42.83,42.79,42.82,127000.0,42.82,42.83,42.79,42.82,127000.0
2009-12-16 12:30:00,42.82,42.83,42.79,42.83,55000.0,42.82,42.83,42.79,42.83,55000.0
2009-12-16 12:40:00,42.8,42.83,42.8,42.8,39000.0,42.8,42.83,42.8,42.8,39000.0
2009-12-16 12:50:00,42.8,42.81,42.76,42.76,119000.0,42.8,42.81,42.76,42.76,119000.0
2009-12-16 13:00:00,42.77,42.82,42.76,42.8,89000.0,42.77,42.82,42.76,42.8,89000.0
2009-12-16 13:10:00,42.8,42.8,42.77,42.79,46000.0,42.8,42.8,42.77,42.79,46000.0
2009-12-16 13:20:00,42.77,42.81,42.77,42.8,35000.0,42.77,42.81,42.77,42.8,35000.0
2009-12-16 13:30:00,42.81,42.81,42.79,42.81,34000.0,42.81,42.81,42.79,42.81,34000.0
2009-12-16 13:40:00,42.79,42.8,42.77,42.79,50000.0,42.79,42.8,42.77,42.79,50000.0
2009-12-16 13:50:00,42.78,42.79,42.67,42.69,150000.0,42.78,42.79,42.67,42.69,150000.0
2009-12-16 14:00:00,42.69,42.72,42.68,42.68,95000.0,42.69,42.72,42.68,42.68,95000.0
2009-12-16 14:10:00,42.69,42.78,42.69,42.77,240000.0,42.69,42.78,42.69,42.77,240000.0
2009-12-16 14:20:00,42.77,42.78,42.71,42.75,340000.0,42.77,42.78,42.71,42.75,340000.0
2009-12-16 14:30:00,42.76,42.77,42.71,42.73,226000.0,42.76,42.77,42.71,42.73,226000.0
2009-12-16 14:40:00,42.77,42.77,42.52,42.52,361000.0,42.77,42.77,42.52,42.52,361000.0
2009-12-16 14:50:00,42.52,42.55,42.43,42.5,408000.0,42.52,42.55,42.43,42.5,408000.0
2009-12-16 15:00:00,42.52,42.55,42.43,42.54,133000.0,42.52,42.55,42.43,42.54,133000.0
2009-12-16 15:10:00,42.54,42.57,42.48,42.55,114000.0,42.54,42.57,42.48,42.55,114000.0
2009-12-16 15:20:00,42.56,42.62,42.4,42.42,607000.0,42.56,42.62,42.4,42.42,607000.0
2009-12-16 15:30:00,42.4,42.53,42.35,42.52,246000.0,42.4,42.53,42.35,42.52,246000.0
2009-12-16 15:40:00,42.54,42.55,42.46,42.52,211000.0,42.54,42.55,42.46,42.52,211000.0
2009-12-16 15:50:00,42.53,42.64,42.46,42.63,430000.0,42.53,42.64,42.46,42.63,430000.0
2009-12-17 09:30:00,42.2,42.51,42.2,42.41,1068000.0,42.2,42.51,42.2,42.41,1068000.0
2009-12-17 09:40:00,42.39,42.45,42.3,42.34,412000.0,42.39,42.45,42.3,42.34,412000.0
2009-12-17 09:50:00,42.33,42.35,42.03,42.05,651000.0,42.33,42.35,42.03,42.05,651000.0
2009-12-17 10:00:00,42.08,42.1,42.0,42.07,710000.0,42.08,42.1,42.0,42.07,710000.0
2009-12-17 10:10:00,42.05,42.13,42.04,42.09,272000.0,42.05,42.13,42.04,42.09,272000.0
2009-12-17 10:20:00,42.1,42.18,42.08,42.14,379000.0,42.1,42.18,42.08,42.14,379000.0
2009-12-17 10:30:00,42.14,42.14,42.02,42.12,277000.0,42.14,42.14,42.02,42.12,277000.0
2009-12-17 10:40:00,42.1,42.22,42.09,42.19,168000.0,42.1,42.22,42.09,42.19,168000.0
2009-12-17 10:50:00,42.2,42.3,42.17,42.27,292000.0,42.2,42.3,42.17,42.27,292000.0
2009-12-17 11:00:00,42.29,42.33,42.2,42.2,326000.0,42.29,42.33,42.2,42.2,326000.0
2009-12-17 11:10:00,42.19,42.24,42.16,42.21,112000.0,42.19,42.24,42.16,42.21,112000.0
2009-12-17 11:20:00,42.22,42.23,42.13,42.13,121000.0,42.22,42.23,42.13,42.13,121000.0
2009-12-17 11:30:00,42.17,42.19,42.14,42.19,95000.0,42.17,42.19,42.14,42.19,95000.0
2009-12-17 11:40:00,42.15,42.17,42.1,42.14,58000.0,42.15,42.17,42.1,42.14,58000.0
2009-12-17 11:50:00,42.14,42.15,42.1,42.14,133000.0,42.14,42.15,42.1,42.14,133000.0
2009-12-17 12:00:00,42.16,42.16,42.11,42.13,57000.0,42.16,42.16,42.11,42.13,57000.0
2009-12-17 12:10:00,42.16,42.16,42.08,42.08,122000.0,42.16,42.16,42.08,42.08,122000.0
2009-12-17 12:20:00,42.07,42.09,41.95,41.99,363000.0,42.07,42.09,41.95,41.99,363000.0
2009-12-17 12:30:00,41.98,41.99,41.77,41.81,537000.0,41.98,41.99,41.77,41.81,537000.0
2009-12-17 12:40:00,41.81,41.83,41.67,41.74,533000.0,41.81,41.83,41.67,41.74,533000.0
2009-12-17 12:50:00,41.71,41.87,41.71,41.85,286000.0,41.71,41.87,41.71,41.85,286000.0
2009-12-17 13:00:00,41.86,41.92,41.8,41.9,235000.0,41.86,41.92,41.8,41.9,235000.0
2009-12-17 13:10:00,41.88,41.88,41.8,41.81,120000.0,41.88,41.88,41.8,41.81,120000.0
2009-12-17 13:20:00,41.82,41.98,41.76,41.9,235000.0,41.82,41.98,41.76,41.9,235000.0
2009-12-17 13:30:00,41.9,41.92,41.84,41.84,130000.0,41.9,41.92,41.84,41.84,130000.0
2009-12-17 13:40:00,41.85,41.86,41.76,41.77,117000.0,41.85,41.86,41.76,41.77,117000.0
2009-12-17 13:50:00,41.77,41.87,41.74,41.82,201000.0,41.77,41.87,41.74,41.82,201000.0
2009-12-17 14:00:00,41.82,41.87,41.8,41.86,85000.0,41.82,41.87,41.8,41.86,85000.0
2009-12-17 14:10:00,41.86,41.87,41.8,41.82,137000.0,41.86,41.87,41.8,41.82,137000.0
2009-12-17 14:20:00,41.82,41.86,41.8,41.84,121000.0,41.82,41.86,41.8,41.84,121000.0
2009-12-17 14:30:00,41.83,41.86,41.79,41.81,196000.0,41.83,41.86,41.79,41.81,196000.0
2009-12-17 14:40:00,41.82,41.85,41.8,41.8,106000.0,41.82,41.85,41.8,41.8,106000.0
2009-12-17 14:50:00,41.8,41.86,41.8,41.81,104000.0,41.8,41.86,41.8,41.81,104000.0
2009-12-17 15:00:00,41.82,41.87,41.81,41.84,110000.0,41.82,41.87,41.81,41.84,110000.0
2009-12-17 15:10:00,41.82,41.82,41.64,41.64,613000.0,41.82,41.82,41.64,41.64,613000.0
2009-12-17 15:20:00,41.64,41.68,41.56,41.56,706000.0,41.64,41.68,41.56,41.56,706000.0
2009-12-17 15:30:00,41.56,41.62,41.51,41.59,590000.0,41.56,41.62,41.51,41.59,590000.0
2009-12-17 15:40:00,41.56,41.74,41.56,41.67,555000.0,41.56,41.74,41.56,41.67,555000.0
2009-12-17 15:50:00,41.67,41.67,41.5,41.58,1185000.0,41.67,41.67,41.5,41.58,1185000.0
2009-12-18 09:30:00,41.72,41.85,41.61,41.77,977000.0,41.72,41.85,41.61,41.77,977000.0
2009-12-18 09:40:00,41.76,41.92,41.7,41.81,599000.0,41.76,41.92,41.7,41.81,599000.0
2009-12-18 09:50:00,41.85,41.96,41.81,41.86,224000.0,41.85,41.96,41.81,41.86,224000.0
2009-12-18 10:00:00,41.89,41.89,41.73,41.77,334000.0,41.89,41.89,41.73,41.77,334000.0
2009-12-18 10:10:00,41.77,41.88,41.73,41.77,309000.0,41.77,41.88,41.73,41.77,309000.0
2009-12-18 10:20:00,41.77,41.81,41.66,41.74,258000.0,41.77,41.81,41.66,41.74,258000.0
2009-12-18 10:30:00,41.74,41.74,41.38,41.54,712000.0,41.74,41.74,41.38,41.54,712000.0
2009-12-18 10:40:00,41.53,41.54,41.15,41.17,495000.0,41.53,41.54,41.15,41.17,495000.0
2009-12-18 10:50:00,41.2,41.28,41.13,41.24,459000.0,41.2,41.28,41.13,41.24,459000.0
2009-12-18 11:00:00,41.27,41.27,41.15,41.19,398000.0,41.27,41.27,41.15,41.19,398000.0
2009-12-18 11:10:00,41.15,41.28,41.14,41.27,301000.0,41.15,41.28,41.14,41.27,301000.0
2009-12-18 11:20:00,41.26,41.54,41.25,41.5,836000.0,41.26,41.54,41.25,41.5,836000.0
2009-12-18 11:30:00,41.5,41.51,41.24,41.25,381000.0,41.5,41.51,41.24,41.25,381000.0
2009-12-18 11:40:00,41.26,41.27,41.19,41.25,264000.0,41.26,41.27,41.19,41.25,264000.0
2009-12-18 11:50:00,41.24,41.31,41.23,41.3,203000.0,41.24,41.31,41.23,41.3,203000.0
2009-12-18 12:00:00,41.29,41.38,41.29,41.33,112000.0,41.29,41.38,41.29,41.33,112000.0
2009-12-18 12:10:00,41.34,41.4,41.31,41.4,157000.0,41.34,41.4,41.31,41.4,157000.0
2009-12-18 12:20:00,41.4,41.45,41.37,41.42,166000.0,41.4,41.45,41.37,41.42,166000.0
2009-12-18 12:30:00,41.43,41.44,41.34,41.37,219000.0,41.43,41.44,41.34,41.37,219000.0
2009-12-18 12:40:00,41.37,41.42,41.31,41.33,297000.0,41.37,41.42,41.31,41.33,297000.0
2009-12-18 12:50:00,41.32,41.38,41.31,41.35,162000.0,41.32,41.38,41.31,41.35,162000.0
2009-12-18 13:00:00,41.33,41.35,41.2,41.22,177000.0,41.33,41.35,41.2,41.22,177000.0
2009-12-18 13:10:00,41.22,41.3,41.21,41.28,283000.0,41.22,41.3,41.21,41.28,283000.0
2009-12-18 13:20:00,41.29,41.36,41.27,41.35,129000.0,41.29,41.36,41.27,41.35,129000.0
2009-12-18 13:30:00,41.34,41.36,41.29,41.31,199000.0,41.34,41.36,41.29,41.31,199000.0
2009-12-18 13:40:00,41.29,41.31,41.25,41.26,136000.0,41.29,41.31,41.25,41.26,136000.0
2009-12-18 13:50:00,41.28,41.33,41.2,41.24,191000.0,41.28,41.33,41.2,41.24,191000.0
2009-12-18 14:00:00,41.23,41.32,41.2,41.32,233000.0,41.23,41.32,41.2,41.32,233000.0
2009-12-18 14:10:00,41.32,41.35,41.29,41.34,117000.0,41.32,41.35,41.29,41.34,117000.0
2009-12-18 14:20:00,41.34,41.36,41.27,41.3,153000.0,41.34,41.36,41.27,41.3,153000.0
2009-12-18 14:30:00,41.3,41.34,41.29,41.32,101000.0,41.3,41.34,41.29,41.32,101000.0
2009-12-18 14:40:00,41.33,41.39,41.33,41.36,195000.0,41.33,41.39,41.33,41.36,195000.0
2009-12-18 14:50:00,41.37,41.48,41.34,41.47,217000.0,41.37,41.48,41.34,41.47,217000.0
2009-12-18 15:00:00,41.46,41.49,41.41,41.45,192000.0,41.46,41.49,41.41,41.45,192000.0
2009-12-18 15:10:00,41.44,41.44,41.34,41.35,127000.0,41.44,41.44,41.34,41.35,127000.0
2009-12-18 15:20:00,41.36,41.37,41.32,41.32,177000.0,41.36,41.37,41.32,41.32,177000.0
2009-12-18 15:30:00,41.32,41.35,41.29,41.33,333000.0,41.32,41.35,41.29,41.33,333000.0
2009-12-18 15:40:00,41.33,41.34,41.24,41.27,550000.0,41.33,41.34,41.24,41.27,550000.0
2009-12-18 15:50:00,41.28,41.44,41.26,41.4,903000.0,41.28,41.44,41.26,41.4,903000.0
2009-12-21 09:30:00,41.52,41.79,41.46,41.7,688000.0,41.52,41.79,41.46,41.7,688000.0
2009-12-21 09:40:00,41.7,41.73,41.54,41.54,288000.0,41.7,41.73,41.54,41.54,288000.0
2009-12-21 09:50:00,41.54,41.71,41.51,41.62,455000.0,41.54,41.71,41.51,41.62,455000.0
2009-12-21 10:00:00,41.61,41.69,41.54,41.61,394000.0,41.61,41.69,41.54,41.61,394000.0
2009-12-21 10:10:00,41.61,41.63,41.52,41.52,372000.0,41.61,41.63,41.52,41.52,372000.0
2009-12-21 10:20:00,41.52,41.52,41.13,41.2,695000.0,41.52,41.52,41.13,41.2,695000.0
2009-12-21 10:30:00,41.18,41.3,41.16,41.29,351000.0,41.18,41.3,41.16,41.29,351000.0
2009-12-21 10:40:00,41.29,41.35,41.26,41.33,286000.0,41.29,41.35,41.26,41.33,286000.0
2009-12-21 10:50:00,41.32,41.43,41.31,41.36,159000.0,41.32,41.43,41.31,41.36,159000.0
2009-12-21 11:00:00,41.39,41.39,41.25,41.3,189000.0,41.39,41.39,41.25,41.3,189000.0
2009-12-21 11:10:00,41.28,41.37,41.27,41.31,104000.0,41.28,41.37,41.27,41.31,104000.0
2009-12-21 11:20:00,41.29,41.38,41.24,41.34,225000.0,41.29,41.38,41.24,41.34,225000.0
2009-12-21 11:30:00,41.34,41.37,41.27,41.27,120000.0,41.34,41.37,41.27,41.27,120000.0
2009-12-21 11:40:00,41.27,41.31,41.24,41.25,64000.0,41.27,41.31,41.24,41.25,64000.0
2009-12-21 11:50:00,41.21,41.28,41.21,41.22,188000.0,41.21,41.28,41.21,41.22,188000.0
2009-12-21 12:00:00,41.24,41.39,41.23,41.29,265000.0,41.24,41.39,41.23,41.29,265000.0
2009-12-21 12:10:00,41.27,41.3,41.25,41.27,81000.0,41.27,41.3,41.25,41.27,81000.0
2009-12-21 12:20:00,41.26,41.27,41.16,41.16,160000.0,41.26,41.27,41.16,41.16,160000.0
2009-12-21 12:30:00,41.18,41.18,41.02,41.06,315000.0,41.18,41.18,41.02,41.06,315000.0
2009-12-21 12:40:00,41.07,41.11,40.94,40.94,437000.0,41.07,41.11,40.94,40.94,437000.0
2009-12-21 12:50:00,40.95,41.03,40.94,40.96,361000.0,40.95,41.03,40.94,40.96,361000.0
2009-12-21 13:00:00,40.98,40.98,40.86,40.97,222000.0,40.98,40.98,40.86,40.97,222000.0
2009-12-21 13:10:00,40.95,40.98,40.81,40.84,244000.0,40.95,40.98,40.81,40.84,244000.0
2009-12-21 13:20:00,40.85,40.98,40.83,40.92,196000.0,40.85,40.98,40.83,40.92,196000.0
2009-12-21 13:30:00,40.92,40.92,40.77,40.8,233000.0,40.92,40.92,40.77,40.8,233000.0
2009-12-21 13:40:00,40.82,40.86,40.78,40.84,220000.0,40.82,40.86,40.78,40.84,220000.0
2009-12-21 13:50:00,40.85,40.85,40.7,40.75,322000.0,40.85,40.85,40.7,40.75,322000.0
2009-12-21 14:00:00,40.73,40.84,40.72,40.83,215000.0,40.73,40.84,40.72,40.83,215000.0
2009-12-21 14:10:00,40.8,40.93,40.78,40.89,256000.0,40.8,40.93,40.78,40.89,256000.0
2009-12-21 14:20:00,40.9,40.98,40.89,40.93,120000.0,40.9,40.98,40.89,40.93,120000.0
2009-12-21 14:30:00,40.93,40.94,40.91,40.93,72000.0,40.93,40.94,40.91,40.93,72000.0
2009-12-21 14:40:00,40.92,40.93,40.83,40.85,212000.0,40.92,40.93,40.83,40.85,212000.0
2009-12-21 14:50:00,40.85,40.89,40.82,40.82,172000.0,40.85,40.89,40.82,40.82,172000.0
2009-12-21 15:00:00,40.82,40.83,40.72,40.77,242000.0,40.82,40.83,40.72,40.77,242000.0
2009-12-21 15:10:00,40.77,40.78,40.57,40.58,506000.0,40.77,40.78,40.57,40.58,506000.0
2009-12-21 15:20:00,40.58,40.76,40.57,40.7,325000.0,40.58,40.76,40.57,40.7,325000.0
2009-12-21 15:30:00,40.69,40.75,40.66,40.72,219000.0,40.69,40.75,40.66,40.72,219000.0
2009-12-21 15:40:00,40.75,40.8,40.72,40.73,307000.0,40.75,40.8,40.72,40.73,307000.0
2009-12-21 15:50:00,40.76,40.79,40.72,40.73,658000.0,40.76,40.79,40.72,40.73,658000.0
2009-12-22 09:30:00,40.85,41.05,40.65,40.82,849000.0,40.85,41.05,40.65,40.82,849000.0
2009-12-22 09:40:00,40.77,40.79,40.4,40.45,772000.0,40.77,40.79,40.4,40.45,772000.0
2009-12-22 09:50:00,40.41,40.55,40.3,40.42,622000.0,40.41,40.55,40.3,40.42,622000.0
2009-12-22 10:00:00,40.45,40.47,40.28,40.44,489000.0,40.45,40.47,40.28,40.44,489000.0
2009-12-22 10:10:00,40.44,40.44,40.33,40.35,383000.0,40.44,40.44,40.33,40.35,383000.0
2009-12-22 10:20:00,40.35,40.5,40.31,40.41,404000.0,40.35,40.5,40.31,40.41,404000.0
2009-12-22 10:30:00,40.41,40.41,40.15,40.22,543000.0,40.41,40.41,40.15,40.22,543000.0
2009-12-22 10:40:00,40.22,40.24,40.14,40.17,320000.0,40.22,40.24,40.14,40.17,320000.0
2009-12-22 10:50:00,40.16,40.19,40.0,40.13,686000.0,40.16,40.19,40.0,40.13,686000.0
2009-12-22 11:00:00,40.1,40.11,39.94,39.96,543000.0,40.1,40.11,39.94,39.96,543000.0
2009-12-22 11:10:00,39.96,39.98,39.67,39.69,576000.0,39.96,39.98,39.67,39.69,576000.0
2009-12-22 11:20:00,39.69,39.97,39.63,39.93,585000.0,39.69,39.97,39.63,39.93,585000.0
2009-12-22 11:30:00,39.92,39.96,39.83,39.92,236000.0,39.92,39.96,39.83,39.92,236000.0
2009-12-22 11:40:00,39.93,39.93,39.59,39.72,610000.0,39.93,39.93,39.59,39.72,610000.0
2009-12-22 11:50:00,39.72,39.79,39.65,39.75,413000.0,39.72,39.79,39.65,39.75,413000.0
2009-12-22 12:00:00,39.76,39.76,39.52,39.52,478000.0,39.76,39.76,39.52,39.52,478000.0
2009-12-22 12:10:00,39.52,39.61,39.46,39.57,482000.0,39.52,39.61,39.46,39.57,482000.0
2009-12-22 12:20:00,39.56,39.63,39.51,39.55,225000.0,39.56,39.63,39.51,39.55,225000.0
2009-12-22 12:30:00,39.55,39.64,39.53,39.63,291000.0,39.55,39.64,39.53,39.63,291000.0
2009-12-22 12:40:00,39.64,39.67,39.61,39.65,306000.0,39.64,39.67,39.61,39.65,306000.0
2009-12-22 12:50:00,39.65,39.66,39.6,39.63,188000.0,39.65,39.66,39.6,39.63,188000.0
2009-12-22 13:00:00,39.61,39.64,39.55,39.6,205000.0,39.61,39.64,39.55,39.6,205000.0
2009-12-22 13:10:00,39.59,39.64,39.59,39.6,180000.0,39.59,39.64,39.59,39.6,180000.0
2009-12-22 13:20:00,39.59,39.65,39.58,39.62,120000.0,39.59,39.65,39.58,39.62,120000.0
2009-12-22 13:30:00,39.62,39.75,39.61,39.75,228000.0,39.62,39.75,39.61,39.75,228000.0
2009-12-22 13:40:00,39.75,39.75,39.68,39.69,205000.0,39.75,39.75,39.68,39.69,205000.0
2009-12-22 13:50:00,39.68,39.73,39.65,39.7,167000.0,39.68,39.73,39.65,39.7,167000.0
2009-12-22 14:00:00,39.71,39.71,39.64,39.64,212000.0,39.71,39.71,39.64,39.64,212000.0
2009-12-22 14:10:00,39.64,39.65,39.6,39.62,235000.0,39.64,39.65,39.6,39.62,235000.0
2009-12-22 14:20:00,39.63,39.65,39.57,39.57,256000.0,39.63,39.65,39.57,39.57,256000.0
2009-12-22 14:30:00,39.57,39.62,39.56,39.57,165000.0,39.57,39.62,39.56,39.57,165000.0
2009-12-22 14:40:00,39.57,39.61,39.54,39.54,202000.0,39.57,39.61,39.54,39.54,202000.0
2009-12-22 14:50:00,39.55,39.62,39.54,39.61,242000.0,39.55,39.62,39.54,39.61,242000.0
2009-12-22 15:00:00,39.6,39.64,39.58,39.59,233000.0,39.6,39.64,39.58,39.59,233000.0
2009-12-22 15:10:00,39.59,39.66,39.56,39.66,269000.0,39.59,39.66,39.56,39.66,269000.0
2009-12-22 15:20:00,39.66,39.89,39.66,39.76,740000.0,39.66,39.89,39.66,39.76,740000.0
2009-12-22 15:30:00,39.75,39.9,39.75,39.9,663000.0,39.75,39.9,39.75,39.9,663000.0
2009-12-22 15:40:00,39.91,39.91,39.79,39.82,651000.0,39.91,39.91,39.79,39.82,651000.0
2009-12-22 15:50:00,39.81,39.9,39.72,39.87,865000.0,39.81,39.9,39.72,39.87,865000.0
2009-12-23 09:30:00,40.02,40.5,40.0,40.42,1245000.0,40.02,40.5,40.0,40.42,1245000.0
2009-12-23 09:40:00,40.43,40.75,40.31,40.72,965000.0,40.43,40.75,40.31,40.72,965000.0
2009-12-23 09:50:00,40.72,40.95,40.63,40.85,971000.0,40.72,40.95,40.63,40.85,971000.0
2009-12-23 10:00:00,40.82,40.82,40.52,40.66,842000.0,40.82,40.82,40.52,40.66,842000.0
2009-12-23 10:10:00,40.65,40.82,40.57,40.71,248000.0,40.65,40.82,40.57,40.71,248000.0
2009-12-23 10:20:00,40.71,40.75,40.5,40.6,409000.0,40.71,40.75,40.5,40.6,409000.0
2009-12-23 10:30:00,40.55,40.79,40.54,40.77,289000.0,40.55,40.79,40.54,40.77,289000.0
2009-12-23 10:40:00,40.77,40.84,40.73,40.84,236000.0,40.77,40.84,40.73,40.84,236000.0
2009-12-23 10:50:00,40.82,40.9,40.71,40.77,261000.0,40.82,40.9,40.71,40.77,261000.0
2009-12-23 11:00:00,40.73,40.85,40.61,40.83,327000.0,40.73,40.85,40.61,40.83,327000.0
2009-12-23 11:10:00,40.84,40.94,40.79,40.92,264000.0,40.84,40.94,40.79,40.92,264000.0
2009-12-23 11:20:00,40.94,40.94,40.88,40.89,186000.0,40.94,40.94,40.88,40.89,186000.0
2009-12-23 11:30:00,40.89,40.99,40.89,40.95,315000.0,40.89,40.99,40.89,40.95,315000.0
2009-12-23 11:40:00,40.95,41.02,40.9,40.94,296000.0,40.95,41.02,40.9,40.94,296000.0
2009-12-23 11:50:00,40.95,41.05,40.95,41.05,223000.0,40.95,41.05,40.95,41.05,223000.0
2009-12-23 12:00:00,41.05,41.06,40.98,41.06,139000.0,41.05,41.06,40.98,41.06,139000.0
2009-12-23 12:10:00,41.06,41.22,41.06,41.2,431000.0,41.06,41.22,41.06,41.2,431000.0
2009-12-23 12:20:00,41.18,41.24,41.13,41.16,336000.0,41.18,41.24,41.13,41.16,336000.0
2009-12-23 12:30:00,41.16,41.17,41.05,41.1,241000.0,41.16,41.17,41.05,41.1,241000.0
2009-12-23 12:40:00,41.11,41.17,41.11,41.15,111000.0,41.11,41.17,41.11,41.15,111000.0
2009-12-23 12:50:00,41.17,41.22,41.12,41.17,217000.0,41.17,41.22,41.12,41.17,217000.0
2009-12-23 13:00:00,41.16,41.2,41.14,41.18,124000.0,41.16,41.2,41.14,41.18,124000.0
2009-12-23 13:10:00,41.19,41.25,41.19,41.25,85000.0,41.19,41.25,41.19,41.25,85000.0
2009-12-23 13:20:00,41.25,41.29,41.21,41.24,123000.0,41.25,41.29,41.21,41.24,123000.0
2009-12-23 13:30:00,41.24,41.3,41.23,41.28,89000.0,41.24,41.3,41.23,41.28,89000.0
2009-12-23 13:40:00,41.28,41.4,41.28,41.38,260000.0,41.28,41.4,41.28,41.38,260000.0
2009-12-23 13:50:00,41.36,41.39,41.33,41.38,122000.0,41.36,41.39,41.33,41.38,122000.0
2009-12-23 14:00:00,41.38,41.41,41.36,41.41,134000.0,41.38,41.41,41.36,41.41,134000.0
2009-12-23 14:10:00,41.43,41.48,41.36,41.36,282000.0,41.43,41.48,41.36,41.36,282000.0
2009-12-23 14:20:00,41.36,41.4,41.19,41.27,428000.0,41.36,41.4,41.19,41.27,428000.0
2009-12-23 14:30:00,41.28,41.4,41.26,41.4,188000.0,41.28,41.4,41.26,41.4,188000.0
2009-12-23 14:40:00,41.37,41.4,41.33,41.39,127000.0,41.37,41.4,41.33,41.39,127000.0
2009-12-23 14:50:00,41.39,41.42,41.35,41.4,148000.0,41.39,41.42,41.35,41.4,148000.0
2009-12-23 15:00:00,41.4,41.42,41.35,41.41,178000.0,41.4,41.42,41.35,41.41,178000.0
2009-12-23 15:10:00,41.4,41.45,41.36,41.41,256000.0,41.4,41.45,41.36,41.41,256000.0
2009-12-23 15:20:00,41.42,41.43,41.37,41.39,240000.0,41.42,41.43,41.37,41.39,240000.0
2009-12-23 15:30:00,41.39,41.39,41.25,41.34,340000.0,41.39,41.39,41.25,41.34,340000.0
2009-12-23 15:40:00,41.33,41.4,41.32,41.39,253000.0,41.33,41.4,41.32,41.39,253000.0
2009-12-23 15:50:00,41.37,41.5,41.35,41.48,756000.0,41.37,41.5,41.35,41.48,756000.0
2009-12-24 09:30:00,41.59,41.96,41.55,41.86,1044000.0,41.59,41.96,41.55,41.86,1044000.0
2009-12-24 09:40:00,41.86,42.18,41.85,42.07,1108000.0,41.86,42.18,41.85,42.07,1108000.0
2009-12-24 09:50:00,42.11,42.15,42.06,42.1,817000.0,42.11,42.15,42.06,42.1,817000.0
2009-12-24 10:00:00,42.1,42.12,41.86,41.95,600000.0,42.1,42.12,41.86,41.95,600000.0
2009-12-24 10:10:00,41.95,42.0,41.8,41.93,406000.0,41.95,42.0,41.8,41.93,406000.0
2009-12-24 10:20:00,41.91,41.97,41.8,41.83,296000.0,41.91,41.97,41.8,41.83,296000.0
2009-12-24 10:30:00,41.81,41.81,41.6,41.64,472000.0,41.81,41.81,41.6,41.64,472000.0
2009-12-24 10:40:00,41.68,41.85,41.65,41.74,268000.0,41.68,41.85,41.65,41.74,268000.0
2009-12-24 10:50:00,41.73,41.74,41.62,41.73,95000.0,41.73,41.74,41.62,41.73,95000.0
2009-12-24 11:00:00,41.73,41.75,41.55,41.55,155000.0,41.73,41.75,41.55,41.55,155000.0
2009-12-24 11:10:00,41.56,41.72,41.56,41.65,137000.0,41.56,41.72,41.56,41.65,137000.0
2009-12-24 11:20:00,41.63,41.66,41.58,41.62,203000.0,41.63,41.66,41.58,41.62,203000.0
2009-12-24 11:30:00,41.61,41.74,41.61,41.74,182000.0,41.61,41.74,41.61,41.74,182000.0
2009-12-24 11:40:00,41.73,41.75,41.6,41.61,138000.0,41.73,41.75,41.6,41.61,138000.0
2009-12-24 11:50:00,41.63,41.67,41.42,41.47,274000.0,41.63,41.67,41.42,41.47,274000.0
2009-12-24 12:00:00,41.43,41.73,41.43,41.64,221000.0,41.43,41.73,41.43,41.64,221000.0
2009-12-24 12:10:00,41.63,41.73,41.57,41.6,124000.0,41.63,41.73,41.57,41.6,124000.0
2009-12-24 12:20:00,41.6,41.6,41.46,41.51,250000.0,41.6,41.6,41.46,41.51,250000.0
2009-12-24 12:30:00,41.53,41.64,41.52,41.57,120000.0,41.53,41.64,41.52,41.57,120000.0
2009-12-24 12:40:00,41.57,41.63,41.54,41.59,96000.0,41.57,41.63,41.54,41.59,96000.0
2009-12-24 12:50:00,41.61,41.68,41.53,41.6,485000.0,41.61,41.68,41.53,41.6,485000.0
2009-12-28 09:30:00,41.85,42.15,41.77,42.11,1021000.0,41.85,42.15,41.77,42.11,1021000.0
2009-12-28 09:40:00,42.1,42.64,42.04,42.46,1375000.0,42.1,42.64,42.04,42.46,1375000.0
2009-12-28 09:50:00,42.46,42.48,42.12,42.24,1006000.0,42.46,42.48,42.12,42.24,1006000.0
2009-12-28 10:00:00,42.26,42.47,42.25,42.42,399000.0,42.26,42.47,42.25,42.42,399000.0
2009-12-28 10:10:00,42.46,42.46,42.11,42.32,651000.0,42.46,42.46,42.11,42.32,651000.0
2009-12-28 10:20:00,42.29,42.37,42.28,42.32,183000.0,42.29,42.37,42.28,42.32,183000.0
2009-12-28 10:30:00,42.34,42.34,42.27,42.29,195000.0,42.34,42.34,42.27,42.29,195000.0
2009-12-28 10:40:00,42.29,42.33,42.23,42.3,180000.0,42.29,42.33,42.23,42.3,180000.0
2009-12-28 10:50:00,42.31,42.44,42.3,42.37,279000.0,42.31,42.44,42.3,42.37,279000.0
2009-12-28 11:00:00,42.37,42.4,42.3,42.4,112000.0,42.37,42.4,42.3,42.4,112000.0
2009-12-28 11:10:00,42.36,42.4,42.3,42.35,238000.0,42.36,42.4,42.3,42.35,238000.0
2009-12-28 11:20:00,42.32,42.37,42.3,42.33,198000.0,42.32,42.37,42.3,42.33,198000.0
2009-12-28 11:30:00,42.33,42.36,42.31,42.31,133000.0,42.33,42.36,42.31,42.31,133000.0
2009-12-28 11:40:00,42.32,42.32,42.25,42.25,184000.0,42.32,42.32,42.25,42.25,184000.0
2009-12-28 11:50:00,42.27,42.31,42.26,42.3,72000.0,42.27,42.31,42.26,42.3,72000.0
2009-12-28 12:00:00,42.28,42.28,42.2,42.23,123000.0,42.28,42.28,42.2,42.23,123000.0
2009-12-28 12:10:00,42.25,42.33,42.25,42.32,452000.0,42.25,42.33,42.25,42.32,452000.0
2009-12-28 12:20:00,42.3,42.33,42.3,42.31,82000.0,42.3,42.33,42.3,42.31,82000.0
2009-12-28 12:30:00,42.3,42.33,42.3,42.31,50000.0,42.3,42.33,42.3,42.31,50000.0
2009-12-28 12:40:00,42.31,42.33,42.3,42.31,115000.0,42.31,42.33,42.3,42.31,115000.0
2009-12-28 12:50:00,42.3,42.33,42.3,42.31,147000.0,42.3,42.33,42.3,42.31,147000.0
2009-12-28 13:00:00,42.33,42.33,42.3,42.31,33000.0,42.33,42.33,42.3,42.31,33000.0
2009-12-28 13:10:00,42.31,42.36,42.3,42.31,96000.0,42.31,42.36,42.3,42.31,96000.0
2009-12-28 13:20:00,42.31,42.37,42.28,42.3,175000.0,42.31,42.37,42.28,42.3,175000.0
2009-12-28 13:30:00,42.34,42.37,42.3,42.3,47000.0,42.34,42.37,42.3,42.3,47000.0
2009-12-28 13:40:00,42.31,42.33,42.28,42.32,63000.0,42.31,42.33,42.28,42.32,63000.0
2009-12-28 13:50:00,42.33,42.35,42.32,42.34,58000.0,42.33,42.35,42.32,42.34,58000.0
2009-12-28 14:00:00,42.34,42.38,42.28,42.3,230000.0,42.34,42.38,42.28,42.3,230000.0
2009-12-28 14:10:00,42.27,42.3,42.13,42.22,433000.0,42.27,42.3,42.13,42.22,433000.0
2009-12-28 14:20:00,42.21,42.26,42.02,42.1,287000.0,42.21,42.26,42.02,42.1,287000.0
2009-12-28 14:30:00,42.1,42.31,42.07,42.25,291000.0,42.1,42.31,42.07,42.25,291000.0
2009-12-28 14:40:00,42.24,42.42,42.16,42.41,247000.0,42.24,42.42,42.16,42.41,247000.0
2009-12-28 14:50:00,42.41,42.43,42.28,42.28,126000.0,42.41,42.43,42.28,42.28,126000.0
2009-12-28 15:00:00,42.28,42.32,42.28,42.31,87000.0,42.28,42.32,42.28,42.31,87000.0
2009-12-28 15:10:00,42.28,42.34,42.28,42.33,85000.0,42.28,42.34,42.28,42.33,85000.0
2009-12-28 15:20:00,42.33,42.34,42.14,42.26,211000.0,42.33,42.34,42.14,42.26,211000.0
2009-12-28 15:30:00,42.28,42.38,42.26,42.31,153000.0,42.28,42.38,42.26,42.31,153000.0
2009-12-28 15:40:00,42.29,42.38,42.26,42.32,244000.0,42.29,42.38,42.26,42.32,244000.0
2009-12-28 15:50:00,42.32,42.43,42.27,42.43,523000.0,42.32,42.43,42.27,42.43,523000.0
2009-12-29 09:30:00,42.65,42.68,42.45,42.49,489000.0,42.65,42.68,42.45,42.49,489000.0
2009-12-29 09:40:00,42.45,42.54,42.41,42.49,353000.0,42.45,42.54,42.41,42.49,353000.0
2009-12-29 09:50:00,42.48,42.5,42.32,42.44,431000.0,42.48,42.5,42.32,42.44,431000.0
2009-12-29 10:00:00,42.45,42.48,42.16,42.18,547000.0,42.45,42.48,42.16,42.18,547000.0
2009-12-29 10:10:00,42.22,42.22,42.03,42.06,431000.0,42.22,42.22,42.03,42.06,431000.0
2009-12-29 10:20:00,42.1,42.19,42.03,42.17,363000.0,42.1,42.19,42.03,42.17,363000.0
2009-12-29 10:30:00,42.19,42.33,42.18,42.2,404000.0,42.19,42.33,42.18,42.2,404000.0
2009-12-29 10:40:00,42.19,42.23,42.18,42.2,229000.0,42.19,42.23,42.18,42.2,229000.0
2009-12-29 10:50:00,42.16,42.24,42.16,42.22,104000.0,42.16,42.24,42.16,42.22,104000.0
2009-12-29 11:00:00,42.22,42.25,42.16,42.18,199000.0,42.22,42.25,42.16,42.18,199000.0
2009-12-29 11:10:00,42.18,42.22,41.81,41.93,563000.0,42.18,42.22,41.81,41.93,563000.0
2009-12-29 11:20:00,41.93,41.99,41.87,41.94,280000.0,41.93,41.99,41.87,41.94,280000.0
2009-12-29 11:30:00,41.94,41.95,41.9,41.93,214000.0,41.94,41.95,41.9,41.93,214000.0
2009-12-29 11:40:00,41.96,42.0,41.93,41.97,196000.0,41.96,42.0,41.93,41.97,196000.0
2009-12-29 11:50:00,41.96,41.99,41.95,41.96,99000.0,41.96,41.99,41.95,41.96,99000.0
2009-12-29 12:00:00,41.99,42.0,41.93,41.95,120000.0,41.99,42.0,41.93,41.95,120000.0
2009-12-29 12:10:00,41.96,41.96,41.91,41.92,50000.0,41.96,41.96,41.91,41.92,50000.0
2009-12-29 12:20:00,41.91,41.95,41.9,41.94,54000.0,41.91,41.95,41.9,41.94,54000.0
2009-12-29 12:30:00,41.93,41.94,41.92,41.94,63000.0,41.93,41.94,41.92,41.94,63000.0
2009-12-29 12:40:00,41.93,42.03,41.93,41.99,191000.0,41.93,42.03,41.93,41.99,191000.0
2009-12-29 12:50:00,41.98,42.0,41.89,41.9,90000.0,41.98,42.0,41.89,41.9,90000.0
2009-12-29 13:00:00,41.89,41.93,41.85,41.91,150000.0,41.89,41.93,41.85,41.91,150000.0
2009-12-29 13:10:00,41.9,41.95,41.9,41.94,35000.0,41.9,41.95,41.9,41.94,35000.0
2009-12-29 13:20:00,41.91,41.94,41.91,41.92,36000.0,41.91,41.94,41.91,41.92,36000.0
2009-12-29 13:30:00,41.93,41.99,41.91,41.97,78000.0,41.93,41.99,41.91,41.97,78000.0
2009-12-29 13:40:00,41.96,42.1,41.96,42.08,125000.0,41.96,42.1,41.96,42.08,125000.0
2009-12-29 13:50:00,42.06,42.2,42.05,42.17,173000.0,42.06,42.2,42.05,42.17,173000.0
2009-12-29 14:00:00,42.17,42.17,42.1,42.13,105000.0,42.17,42.17,42.1,42.13,105000.0
2009-12-29 14:10:00,42.14,42.14,42.05,42.05,84000.0,42.14,42.14,42.05,42.05,84000.0
2009-12-29 14:20:00,42.07,42.07,41.98,42.06,86000.0,42.07,42.07,41.98,42.06,86000.0
2009-12-29 14:30:00,42.04,42.08,42.04,42.08,77000.0,42.04,42.08,42.04,42.08,77000.0
2009-12-29 14:40:00,42.1,42.18,42.08,42.17,104000.0,42.1,42.18,42.08,42.17,104000.0
2009-12-29 14:50:00,42.17,42.17,42.1,42.14,79000.0,42.17,42.17,42.1,42.14,79000.0
2009-12-29 15:00:00,42.12,42.16,42.12,42.14,102000.0,42.12,42.16,42.12,42.14,102000.0
2009-12-29 15:10:00,42.13,42.16,42.11,42.16,57000.0,42.13,42.16,42.11,42.16,57000.0
2009-12-29 15:20:00,42.15,42.16,42.12,42.13,80000.0,42.15,42.16,42.12,42.13,80000.0
2009-12-29 15:30:00,42.13,42.14,42.1,42.11,176000.0,42.13,42.14,42.1,42.11,176000.0
2009-12-29 15:40:00,42.12,42.12,41.96,42.04,325000.0,42.12,42.12,41.96,42.04,325000.0
2009-12-29 15:50:00,42.02,42.03,41.91,41.95,287000.0,42.02,42.03,41.91,41.95,287000.0
2009-12-30 09:30:00,41.69,41.81,41.6,41.7,422000.0,41.69,41.81,41.6,41.7,422000.0
2009-12-30 09:40:00,41.72,41.99,41.7,41.81,393000.0,41.72,41.99,41.7,41.81,393000.0
2009-12-30 09:50:00,41.79,41.95,41.73,41.93,200000.0,41.79,41.95,41.73,41.93,200000.0
2009-12-30 10:00:00,41.94,41.98,41.76,41.76,271000.0,41.94,41.98,41.76,41.76,271000.0
2009-12-30 10:10:00,41.77,41.85,41.69,41.82,379000.0,41.77,41.85,41.69,41.82,379000.0
2009-12-30 10:20:00,41.81,41.83,41.62,41.65,357000.0,41.81,41.83,41.62,41.65,357000.0
2009-12-30 10:30:00,41.64,41.7,41.51,41.54,427000.0,41.64,41.7,41.51,41.54,427000.0
2009-12-30 10:40:00,41.51,41.6,41.43,41.51,375000.0,41.51,41.6,41.43,41.51,375000.0
2009-12-30 10:50:00,41.5,41.56,41.46,41.56,158000.0,41.5,41.56,41.46,41.56,158000.0
2009-12-30 11:00:00,41.56,41.6,41.52,41.57,91000.0,41.56,41.6,41.52,41.57,91000.0
2009-12-30 11:10:00,41.59,41.6,41.56,41.58,103000.0,41.59,41.6,41.56,41.58,103000.0
2009-12-30 11:20:00,41.56,41.59,41.54,41.55,112000.0,41.56,41.59,41.54,41.55,112000.0
2009-12-30 11:30:00,41.56,41.6,41.55,41.59,98000.0,41.56,41.6,41.55,41.59,98000.0
2009-12-30 11:40:00,41.59,41.63,41.57,41.62,189000.0,41.59,41.63,41.57,41.62,189000.0
2009-12-30 11:50:00,41.61,41.68,41.6,41.67,206000.0,41.61,41.68,41.6,41.67,206000.0
2009-12-30 12:00:00,41.67,41.68,41.64,41.67,69000.0,41.67,41.68,41.64,41.67,69000.0
2009-12-30 12:10:00,41.68,41.68,41.63,41.66,88000.0,41.68,41.68,41.63,41.66,88000.0
2009-12-30 12:20:00,41.67,41.71,41.66,41.71,103000.0,41.67,41.71,41.66,41.71,103000.0
2009-12-30 12:30:00,41.71,41.8,41.7,41.78,151000.0,41.71,41.8,41.7,41.78,151000.0
2009-12-30 12:40:00,41.74,41.85,41.7,41.84,165000.0,41.74,41.85,41.7,41.84,165000.0
2009-12-30 12:50:00,41.81,41.82,41.73,41.74,71000.0,41.81,41.82,41.73,41.74,71000.0
2009-12-30 13:00:00,41.74,41.8,41.74,41.77,29000.0,41.74,41.8,41.74,41.77,29000.0
2009-12-30 13:10:00,41.78,41.78,41.74,41.74,30000.0,41.78,41.78,41.74,41.74,30000.0
2009-12-30 13:20:00,41.74,41.76,41.66,41.67,176000.0,41.74,41.76,41.66,41.67,176000.0
2009-12-30 13:30:00,41.67,41.67,41.6,41.67,112000.0,41.67,41.67,41.6,41.67,112000.0
2009-12-30 13:40:00,41.67,41.69,41.59,41.59,136000.0,41.67,41.69,41.59,41.59,136000.0
2009-12-30 13:50:00,41.59,41.67,41.59,41.61,122000.0,41.59,41.67,41.59,41.61,122000.0
2009-12-30 14:00:00,41.63,41.72,41.61,41.72,109000.0,41.63,41.72,41.61,41.72,109000.0
2009-12-30 14:10:00,41.73,41.74,41.66,41.66,49000.0,41.73,41.74,41.66,41.66,49000.0
2009-12-30 14:20:00,41.66,41.71,41.66,41.71,68000.0,41.66,41.71,41.66,41.71,68000.0
2009-12-30 14:30:00,41.72,41.73,41.66,41.69,102000.0,41.72,41.73,41.66,41.69,102000.0
2009-12-30 14:40:00,41.68,41.7,41.66,41.69,39000.0,41.68,41.7,41.66,41.69,39000.0
2009-12-30 14:50:00,41.7,41.73,41.68,41.69,102000.0,41.7,41.73,41.68,41.69,102000.0
2009-12-30 15:00:00,41.67,41.69,41.65,41.66,65000.0,41.67,41.69,41.65,41.66,65000.0
2009-12-30 15:10:00,41.67,41.68,41.59,41.64,264000.0,41.67,41.68,41.59,41.64,264000.0
2009-12-30 15:20:00,41.64,41.7,41.6,41.66,207000.0,41.64,41.7,41.6,41.66,207000.0
2009-12-30 15:30:00,41.67,41.77,41.64,41.77,202000.0,41.67,41.77,41.64,41.77,202000.0
2009-12-30 15:40:00,41.76,41.78,41.71,41.78,226000.0,41.76,41.78,41.71,41.78,226000.0
2009-12-30 15:50:00,41.78,41.79,41.62,41.62,568000.0,41.78,41.79,41.62,41.62,568000.0
2009-12-31 09:30:00,41.81,41.9,41.69,41.69,494000.0,41.81,41.9,41.69,41.69,494000.0
2009-12-31 09:40:00,41.67,41.76,41.46,41.56,365000.0,41.67,41.76,41.46,41.56,365000.0
2009-12-31 09:50:00,41.58,41.67,41.51,41.55,179000.0,41.58,41.67,41.51,41.55,179000.0
2009-12-31 10:00:00,41.54,41.6,41.44,41.58,336000.0,41.54,41.6,41.44,41.58,336000.0
2009-12-31 10:10:00,41.58,41.6,41.47,41.53,158000.0,41.58,41.6,41.47,41.53,158000.0
2009-12-31 10:20:00,41.53,41.59,41.53,41.54,34000.0,41.53,41.59,41.53,41.54,34000.0
2009-12-31 10:30:00,41.57,41.57,41.51,41.54,73000.0,41.57,41.57,41.51,41.54,73000.0
2009-12-31 10:40:00,41.54,41.57,41.52,41.53,56000.0,41.54,41.57,41.52,41.53,56000.0
2009-12-31 10:50:00,41.53,41.57,41.53,41.54,43000.0,41.53,41.57,41.53,41.54,43000.0
2009-12-31 11:00:00,41.54,41.54,41.47,41.47,103000.0,41.54,41.54,41.47,41.47,103000.0
2009-12-31 11:10:00,41.47,41.55,41.47,41.52,107000.0,41.47,41.55,41.47,41.52,107000.0
2009-12-31 11:20:00,41.52,41.53,41.45,41.45,152000.0,41.52,41.53,41.45,41.45,152000.0
2009-12-31 11:30:00,41.44,41.49,41.36,41.49,262000.0,41.44,41.49,41.36,41.49,262000.0
2009-12-31 11:40:00,41.5,41.54,41.5,41.54,68000.0,41.5,41.54,41.5,41.54,68000.0
2009-12-31 11:50:00,41.54,41.57,41.46,41.47,83000.0,41.54,41.57,41.46,41.47,83000.0
2009-12-31 12:00:00,41.48,41.52,41.47,41.5,37000.0,41.48,41.52,41.47,41.5,37000.0
2009-12-31 12:10:00,41.49,41.53,41.49,41.53,57000.0,41.49,41.53,41.49,41.53,57000.0
2009-12-31 12:20:00,41.52,41.53,41.51,41.53,16000.0,41.52,41.53,41.51,41.53,16000.0
2009-12-31 12:30:00,41.52,41.52,41.48,41.5,103000.0,41.52,41.52,41.48,41.5,103000.0
2009-12-31 12:40:00,41.5,41.52,41.48,41.49,77000.0,41.5,41.52,41.48,41.49,77000.0
2009-12-31 12:50:00,41.5,41.52,41.48,41.51,51000.0,41.5,41.52,41.48,41.51,51000.0
2009-12-31 13:00:00,41.5,41.52,41.49,41.49,78000.0,41.5,41.52,41.49,41.49,78000.0
2009-12-31 13:10:00,41.49,41.51,41.48,41.5,62000.0,41.49,41.51,41.48,41.5,62000.0
2009-12-31 13:20:00,41.5,41.5,41.45,41.45,133000.0,41.5,41.5,41.45,41.45,133000.0
2009-12-31 13:30:00,41.45,41.48,41.34,41.34,163000.0,41.45,41.48,41.34,41.34,163000.0
2009-12-31 13:40:00,41.34,41.34,41.22,41.23,226000.0,41.34,41.34,41.22,41.23,226000.0
2009-12-31 13:50:00,41.23,41.27,41.22,41.23,139000.0,41.23,41.27,41.22,41.23,139000.0
2009-12-31 14:00:00,41.24,41.24,41.12,41.15,283000.0,41.24,41.24,41.12,41.15,283000.0
2009-12-31 14:10:00,41.13,41.19,41.13,41.18,101000.0,41.13,41.19,41.13,41.18,101000.0
2009-12-31 14:20:00,41.18,41.18,41.13,41.16,133000.0,41.18,41.18,41.13,41.16,133000.0
2009-12-31 14:30:00,41.16,41.17,41.14,41.14,78000.0,41.16,41.17,41.14,41.14,78000.0
2009-12-31 14:40:00,41.14,41.16,41.1,41.12,149000.0,41.14,41.16,41.1,41.12,149000.0
2009-12-31 14:50:00,41.12,41.16,41.1,41.13,108000.0,41.12,41.16,41.1,41.13,108000.0
2009-12-31 15:00:00,41.14,41.15,41.12,41.12,109000.0,41.14,41.15,41.12,41.12,109000.0
2009-12-31 15:10:00,41.12,41.14,41.1,41.1,163000.0,41.12,41.14,41.1,41.1,163000.0
2009-12-31 15:20:00,41.1,41.14,41.1,41.13,190000.0,41.1,41.14,41.1,41.13,190000.0
2009-12-31 15:30:00,41.13,41.13,41.09,41.13,241000.0,41.13,41.13,41.09,41.13,241000.0
2009-12-31 15:40:00,41.13,41.16,41.04,41.09,537000.0,41.13,41.16,41.04,41.09,537000.0
2009-12-31 15:50:00,41.09,41.13,41.06,41.13,700000.0,41.09,41.13,41.06,41.13,700000.0
2010-01-04 09:30:00,41.55,41.7,41.3,41.48,850000.0,41.55,41.7,41.3,41.48,850000.0
2010-01-04 09:40:00,41.48,41.51,41.16,41.25,674000.0,41.48,41.51,41.16,41.25,674000.0
2010-01-04 09:50:00,41.27,41.3,40.81,40.9,781000.0,41.27,41.3,40.81,40.9,781000.0
2010-01-04 10:00:00,40.92,41.02,40.85,40.98,530000.0,40.92,41.02,40.85,40.98,530000.0
2010-01-04 10:10:00,40.99,41.14,40.95,41.13,434000.0,40.99,41.14,40.95,41.13,434000.0
2010-01-04 10:20:00,41.1,41.31,41.08,41.28,656000.0,41.1,41.31,41.08,41.28,656000.0
2010-01-04 10:30:00,41.27,41.45,41.27,41.39,483000.0,41.27,41.45,41.27,41.39,483000.0
2010-01-04 10:40:00,41.39,41.47,41.34,41.42,436000.0,41.39,41.47,41.34,41.42,436000.0
2010-01-04 10:50:00,41.42,41.47,41.3,41.3,346000.0,41.42,41.47,41.3,41.3,346000.0
2010-01-04 11:00:00,41.33,41.4,41.3,41.38,221000.0,41.33,41.4,41.3,41.38,221000.0
2010-01-04 11:10:00,41.36,41.37,41.23,41.29,183000.0,41.36,41.37,41.23,41.29,183000.0
2010-01-04 11:20:00,41.26,41.31,41.2,41.29,309000.0,41.26,41.31,41.2,41.29,309000.0
2010-01-04 11:30:00,41.3,41.35,41.26,41.28,286000.0,41.3,41.35,41.26,41.28,286000.0
2010-01-04 11:40:00,41.27,41.32,41.13,41.2,303000.0,41.27,41.32,41.13,41.2,303000.0
2010-01-04 11:50:00,41.2,41.27,41.16,41.18,125000.0,41.2,41.27,41.16,41.18,125000.0
2010-01-04 12:00:00,41.19,41.19,41.05,41.06,129000.0,41.19,41.19,41.05,41.06,129000.0
2010-01-04 12:10:00,41.07,41.09,40.96,40.97,322000.0,41.07,41.09,40.96,40.97,322000.0
2010-01-04 12:20:00,40.97,41.03,40.87,40.9,417000.0,40.97,41.03,40.87,40.9,417000.0
2010-01-04 12:30:00,40.9,40.93,40.87,40.91,349000.0,40.9,40.93,40.87,40.91,349000.0
2010-01-04 12:40:00,40.89,40.97,40.89,40.95,260000.0,40.89,40.97,40.89,40.95,260000.0
2010-01-04 12:50:00,40.97,40.98,40.92,40.94,204000.0,40.97,40.98,40.92,40.94,204000.0
2010-01-04 13:00:00,40.92,40.94,40.87,40.91,158000.0,40.92,40.94,40.87,40.91,158000.0
2010-01-04 13:10:00,40.91,40.94,40.87,40.93,206000.0,40.91,40.94,40.87,40.93,206000.0
2010-01-04 13:20:00,40.93,40.98,40.9,40.9,278000.0,40.93,40.98,40.9,40.9,278000.0
2010-01-04 13:30:00,40.92,40.98,40.88,40.98,87000.0,40.92,40.98,40.88,40.98,87000.0
2010-01-04 13:40:00,40.98,41.03,40.98,41.01,144000.0,40.98,41.03,40.98,41.01,144000.0
2010-01-04 13:50:00,41.01,41.05,40.93,41.04,166000.0,41.01,41.05,40.93,41.04,166000.0
2010-01-04 14:00:00,41.02,41.05,40.8,40.85,394000.0,41.02,41.05,40.8,40.85,394000.0
2010-01-04 14:10:00,40.85,40.89,40.78,40.86,310000.0,40.85,40.89,40.78,40.86,310000.0
2010-01-04 14:20:00,40.88,40.88,40.79,40.86,164000.0,40.88,40.88,40.79,40.86,164000.0
2010-01-04 14:30:00,40.88,40.98,40.88,40.96,214000.0,40.88,40.98,40.88,40.96,214000.0
2010-01-04 14:40:00,40.98,40.99,40.91,40.92,96000.0,40.98,40.99,40.91,40.92,96000.0
2010-01-04 14:50:00,40.93,40.97,40.9,40.91,81000.0,40.93,40.97,40.9,40.91,81000.0
2010-01-04 15:00:00,40.91,41.02,40.91,40.94,178000.0,40.91,41.02,40.91,40.94,178000.0
2010-01-04 15:10:00,40.94,40.97,40.92,40.94,123000.0,40.94,40.97,40.92,40.94,123000.0
2010-01-04 15:20:00,40.93,40.95,40.91,40.92,153000.0,40.93,40.95,40.91,40.92,153000.0
2010-01-04 15:30:00,40.92,40.94,40.86,40.93,229000.0,40.92,40.94,40.86,40.93,229000.0
2010-01-04 15:40:00,40.92,41.02,40.92,40.99,360000.0,40.92,41.02,40.92,40.99,360000.0
2010-01-04 15:50:00,40.99,41.09,40.95,40.99,633000.0,40.99,41.09,40.95,40.99,633000.0
2010-01-05 09:30:00,41.18,41.2,40.84,40.86,793000.0,41.18,41.2,40.84,40.86,793000.0
2010-01-05 09:40:00,40.85,40.9,40.58,40.8,1312000.0,40.85,40.9,40.58,40.8,1312000.0
2010-01-05 09:50:00,40.8,40.92,40.74,40.84,365000.0,40.8,40.92,40.74,40.84,365000.0
2010-01-05 10:00:00,40.83,40.95,40.8,40.92,339000.0,40.83,40.95,40.8,40.92,339000.0
2010-01-05 10:10:00,40.93,41.04,40.92,41.01,641000.0,40.93,41.04,40.92,41.01,641000.0
2010-01-05 10:20:00,41.0,41.03,40.93,40.99,528000.0,41.0,41.03,40.93,40.99,528000.0
2010-01-05 10:30:00,40.98,40.98,40.78,40.84,257000.0,40.98,40.98,40.78,40.84,257000.0
2010-01-05 10:40:00,40.85,40.89,40.67,40.78,472000.0,40.85,40.89,40.67,40.78,472000.0
2010-01-05 10:50:00,40.8,40.8,40.67,40.7,319000.0,40.8,40.8,40.67,40.7,319000.0
2010-01-05 11:00:00,40.7,40.8,40.7,40.74,201000.0,40.7,40.8,40.7,40.74,201000.0
2010-01-05 11:10:00,40.74,40.78,40.62,40.68,328000.0,40.74,40.78,40.62,40.68,328000.0
2010-01-05 11:20:00,40.65,40.67,40.53,40.55,366000.0,40.65,40.67,40.53,40.55,366000.0
2010-01-05 11:30:00,40.57,40.59,40.42,40.45,371000.0,40.57,40.59,40.42,40.45,371000.0
2010-01-05 11:40:00,40.43,40.48,40.4,40.47,290000.0,40.43,40.48,40.4,40.47,290000.0
2010-01-05 11:50:00,40.46,40.5,40.44,40.46,289000.0,40.46,40.5,40.44,40.46,289000.0
2010-01-05 12:00:00,40.48,40.55,40.46,40.54,232000.0,40.48,40.55,40.46,40.54,232000.0
2010-01-05 12:10:00,40.55,40.63,40.51,40.6,226000.0,40.55,40.63,40.51,40.6,226000.0
2010-01-05 12:20:00,40.58,40.65,40.58,40.61,111000.0,40.58,40.65,40.58,40.61,111000.0
2010-01-05 12:30:00,40.63,40.7,40.61,40.67,178000.0,40.63,40.7,40.61,40.67,178000.0
2010-01-05 12:40:00,40.67,40.72,40.65,40.68,2765000.0,40.67,40.72,40.65,40.68,2765000.0
2010-01-05 12:50:00,40.7,40.71,40.56,40.59,264000.0,40.7,40.71,40.56,40.59,264000.0
2010-01-05 13:00:00,40.59,40.6,40.55,40.59,191000.0,40.59,40.6,40.55,40.59,191000.0
2010-01-05 13:10:00,40.58,40.6,40.54,40.54,215000.0,40.58,40.6,40.54,40.54,215000.0
2010-01-05 13:20:00,40.55,40.58,40.39,40.55,284000.0,40.55,40.58,40.39,40.55,284000.0
2010-01-05 13:30:00,40.57,40.57,40.45,40.52,291000.0,40.57,40.57,40.45,40.52,291000.0
2010-01-05 13:40:00,40.52,40.56,40.48,40.54,225000.0,40.52,40.56,40.48,40.54,225000.0
2010-01-05 13:50:00,40.57,40.57,40.46,40.52,227000.0,40.57,40.57,40.46,40.52,227000.0
2010-01-05 14:00:00,40.5,40.57,40.45,40.45,208000.0,40.5,40.57,40.45,40.45,208000.0
2010-01-05 14:10:00,40.46,40.48,40.38,40.39,235000.0,40.46,40.48,40.38,40.39,235000.0
2010-01-05 14:20:00,40.39,40.42,40.3,40.38,260000.0,40.39,40.42,40.3,40.38,260000.0
2010-01-05 14:30:00,40.39,40.45,40.36,40.41,227000.0,40.39,40.45,40.36,40.41,227000.0
2010-01-05 14:40:00,40.43,40.45,40.38,40.41,80000.0,40.43,40.45,40.38,40.41,80000.0
2010-01-05 14:50:00,40.41,40.43,40.3,40.35,278000.0,40.41,40.43,40.3,40.35,278000.0
2010-01-05 15:00:00,40.35,40.37,40.24,40.28,358000.0,40.35,40.37,40.24,40.28,358000.0
2010-01-05 15:10:00,40.29,40.36,40.29,40.36,83000.0,40.29,40.36,40.29,40.36,83000.0
2010-01-05 15:20:00,40.37,40.5,40.35,40.49,245000.0,40.37,40.5,40.35,40.49,245000.0
2010-01-05 15:30:00,40.47,40.55,40.47,40.51,259000.0,40.47,40.55,40.47,40.51,259000.0
2010-01-05 15:40:00,40.51,40.61,40.48,40.59,372000.0,40.51,40.61,40.48,40.59,372000.0
2010-01-05 15:50:00,40.59,40.6,40.54,40.58,426000.0,40.59,40.6,40.54,40.58,426000.0
2010-01-06 09:30:00,41.9,42.01,41.61,41.68,3322000.0,41.9,42.01,41.61,41.68,3322000.0
2010-01-06 09:40:00,41.64,41.68,41.33,41.55,2736000.0,41.64,41.68,41.33,41.55,2736000.0
2010-01-06 09:50:00,41.54,41.56,41.35,41.48,1047000.0,41.54,41.56,41.35,41.48,1047000.0
2010-01-06 10:00:00,41.48,41.71,41.43,41.66,1473000.0,41.48,41.71,41.43,41.66,1473000.0
2010-01-06 10:10:00,41.66,41.68,41.42,41.58,1139000.0,41.66,41.68,41.42,41.58,1139000.0
2010-01-06 10:20:00,41.58,41.58,41.32,41.42,1155000.0,41.58,41.58,41.32,41.42,1155000.0
2010-01-06 10:30:00,41.43,41.52,41.36,41.48,378000.0,41.43,41.52,41.36,41.48,378000.0
2010-01-06 10:40:00,41.45,41.45,41.35,41.42,369000.0,41.45,41.45,41.35,41.42,369000.0
2010-01-06 10:50:00,41.42,41.49,41.35,41.49,339000.0,41.42,41.49,41.35,41.49,339000.0
2010-01-06 11:00:00,41.49,41.52,41.45,41.5,362000.0,41.49,41.52,41.45,41.5,362000.0
2010-01-06 11:10:00,41.46,41.53,41.46,41.5,464000.0,41.46,41.53,41.46,41.5,464000.0
2010-01-06 11:20:00,41.51,41.52,41.43,41.43,286000.0,41.51,41.52,41.43,41.43,286000.0
2010-01-06 11:30:00,41.43,41.47,41.35,41.4,443000.0,41.43,41.47,41.35,41.4,443000.0
2010-01-06 11:40:00,41.4,41.42,41.35,41.39,169000.0,41.4,41.42,41.35,41.39,169000.0
2010-01-06 11:50:00,41.38,41.38,41.03,41.18,1080000.0,41.38,41.38,41.03,41.18,1080000.0
2010-01-06 12:00:00,41.16,41.22,41.1,41.14,246000.0,41.16,41.22,41.1,41.14,246000.0
2010-01-06 12:10:00,41.13,41.17,41.0,41.12,320000.0,41.13,41.17,41.0,41.12,320000.0
2010-01-06 12:20:00,41.1,41.17,41.04,41.04,282000.0,41.1,41.17,41.04,41.04,282000.0
2010-01-06 12:30:00,41.06,41.2,41.04,41.18,254000.0,41.06,41.2,41.04,41.18,254000.0
2010-01-06 12:40:00,41.18,41.22,41.18,41.18,312000.0,41.18,41.22,41.18,41.18,312000.0
2010-01-06 12:50:00,41.18,41.28,41.18,41.24,293000.0,41.18,41.28,41.18,41.24,293000.0
2010-01-06 13:00:00,41.24,41.27,41.16,41.18,248000.0,41.24,41.27,41.16,41.18,248000.0
2010-01-06 13:10:00,41.2,41.21,41.15,41.2,150000.0,41.2,41.21,41.15,41.2,150000.0
2010-01-06 13:20:00,41.18,41.21,41.16,41.18,95000.0,41.18,41.21,41.16,41.18,95000.0
2010-01-06 13:30:00,41.19,41.2,41.1,41.13,118000.0,41.19,41.2,41.1,41.13,118000.0
2010-01-06 13:40:00,41.13,41.19,41.09,41.1,185000.0,41.13,41.19,41.09,41.1,185000.0
2010-01-06 13:50:00,41.09,41.12,40.93,41.05,498000.0,41.09,41.12,40.93,41.05,498000.0
2010-01-06 14:00:00,41.05,41.3,41.03,41.24,444000.0,41.05,41.3,41.03,41.24,444000.0
2010-01-06 14:10:00,41.24,41.28,41.15,41.18,220000.0,41.24,41.28,41.15,41.18,220000.0
2010-01-06 14:20:00,41.16,41.25,41.13,41.18,176000.0,41.16,41.25,41.13,41.18,176000.0
2010-01-06 14:30:00,41.19,41.45,41.19,41.35,468000.0,41.19,41.45,41.19,41.35,468000.0
2010-01-06 14:40:00,41.34,41.36,41.22,41.3,109000.0,41.34,41.36,41.22,41.3,109000.0
2010-01-06 14:50:00,41.27,41.32,41.26,41.29,97000.0,41.27,41.32,41.26,41.29,97000.0
2010-01-06 15:00:00,41.28,41.32,41.21,41.25,262000.0,41.28,41.32,41.21,41.25,262000.0
2010-01-06 15:10:00,41.25,41.45,41.23,41.36,448000.0,41.25,41.45,41.23,41.36,448000.0
2010-01-06 15:20:00,41.37,41.37,41.23,41.32,242000.0,41.37,41.37,41.23,41.32,242000.0
2010-01-06 15:30:00,41.33,41.35,41.28,41.33,207000.0,41.33,41.35,41.28,41.33,207000.0
2010-01-06 15:40:00,41.34,41.37,41.21,41.21,621000.0,41.34,41.37,41.21,41.21,621000.0
2010-01-06 15:50:00,41.22,41.32,41.21,41.23,652000.0,41.22,41.32,41.21,41.23,652000.0
2010-01-07 09:30:00,41.02,41.04,40.63,40.7,1358000.0,41.02,41.04,40.63,40.7,1358000.0
2010-01-07 09:40:00,40.72,40.83,40.59,40.73,602000.0,40.72,40.83,40.59,40.73,602000.0
2010-01-07 09:50:00,40.7,40.72,40.49,40.62,832000.0,40.7,40.72,40.49,40.62,832000.0
2010-01-07 10:00:00,40.63,40.77,40.54,40.68,645000.0,40.63,40.77,40.54,40.68,645000.0
2010-01-07 10:10:00,40.66,40.74,40.4,40.42,631000.0,40.66,40.74,40.4,40.42,631000.0
2010-01-07 10:20:00,40.42,40.7,40.42,40.66,548000.0,40.42,40.7,40.42,40.66,548000.0
2010-01-07 10:30:00,40.66,40.82,40.6,40.78,411000.0,40.66,40.82,40.6,40.78,411000.0
2010-01-07 10:40:00,40.79,41.16,40.77,40.98,1062000.0,40.79,41.16,40.77,40.98,1062000.0
2010-01-07 10:50:00,40.98,40.98,40.66,40.68,520000.0,40.98,40.98,40.66,40.68,520000.0
2010-01-07 11:00:00,40.69,40.75,40.54,40.68,345000.0,40.69,40.75,40.54,40.68,345000.0
2010-01-07 11:10:00,40.69,40.77,40.62,40.66,212000.0,40.69,40.77,40.62,40.66,212000.0
2010-01-07 11:20:00,40.64,40.66,40.54,40.66,181000.0,40.64,40.66,40.54,40.66,181000.0
2010-01-07 11:30:00,40.62,40.64,40.56,40.58,229000.0,40.62,40.64,40.56,40.58,229000.0
2010-01-07 11:40:00,40.56,40.58,40.5,40.55,318000.0,40.56,40.58,40.5,40.55,318000.0
2010-01-07 11:50:00,40.57,40.59,40.53,40.56,209000.0,40.57,40.59,40.53,40.56,209000.0
2010-01-07 12:00:00,40.59,40.62,40.47,40.49,319000.0,40.59,40.62,40.47,40.49,319000.0
2010-01-07 12:10:00,40.48,40.64,40.45,40.61,266000.0,40.48,40.64,40.45,40.61,266000.0
2010-01-07 12:20:00,40.62,40.68,40.5,40.54,275000.0,40.62,40.68,40.5,40.54,275000.0
2010-01-07 12:30:00,40.54,40.64,40.54,40.6,42000.0,40.54,40.64,40.54,40.6,42000.0
2010-01-07 12:40:00,40.59,40.64,40.52,40.64,102000.0,40.59,40.64,40.52,40.64,102000.0
2010-01-07 12:50:00,40.6,40.62,40.44,40.44,254000.0,40.6,40.62,40.44,40.44,254000.0
2010-01-07 13:00:00,40.44,40.45,40.26,40.3,399000.0,40.44,40.45,40.26,40.3,399000.0
2010-01-07 13:10:00,40.31,40.36,40.3,40.33,234000.0,40.31,40.36,40.3,40.33,234000.0
2010-01-07 13:20:00,40.33,40.42,40.3,40.42,152000.0,40.33,40.42,40.3,40.42,152000.0
2010-01-07 13:30:00,40.42,40.48,40.41,40.42,162000.0,40.42,40.48,40.41,40.42,162000.0
2010-01-07 13:40:00,40.41,40.49,40.32,40.35,198000.0,40.41,40.49,40.32,40.35,198000.0
2010-01-07 13:50:00,40.33,40.36,40.21,40.29,259000.0,40.33,40.36,40.21,40.29,259000.0
2010-01-07 14:00:00,40.27,40.39,40.27,40.32,238000.0,40.27,40.39,40.27,40.32,238000.0
2010-01-07 14:10:00,40.33,40.46,40.28,40.29,381000.0,40.33,40.46,40.28,40.29,381000.0
2010-01-07 14:20:00,40.29,40.39,40.28,40.35,320000.0,40.29,40.39,40.28,40.35,320000.0
2010-01-07 14:30:00,40.38,40.56,40.37,40.54,308000.0,40.38,40.56,40.37,40.54,308000.0
2010-01-07 14:40:00,40.58,40.59,40.52,40.57,150000.0,40.58,40.59,40.52,40.57,150000.0
2010-01-07 14:50:00,40.57,40.58,40.52,40.57,154000.0,40.57,40.58,40.52,40.57,154000.0
2010-01-07 15:00:00,40.56,40.58,40.48,40.49,317000.0,40.56,40.58,40.48,40.49,317000.0
2010-01-07 15:10:00,40.49,40.56,40.46,40.48,112000.0,40.49,40.56,40.46,40.48,112000.0
2010-01-07 15:20:00,40.46,40.55,40.43,40.52,157000.0,40.46,40.55,40.43,40.52,157000.0
2010-01-07 15:30:00,40.52,40.55,40.48,40.52,179000.0,40.52,40.55,40.48,40.52,179000.0
2010-01-07 15:40:00,40.52,40.55,40.48,40.48,260000.0,40.52,40.55,40.48,40.48,260000.0
2010-01-07 15:50:00,40.48,40.5,40.43,40.49,628000.0,40.48,40.5,40.43,40.49,628000.0
2010-01-08 09:30:00,40.0,40.25,39.6,39.88,1807000.0,40.0,40.25,39.6,39.88,1807000.0
2010-01-08 09:40:00,39.83,40.16,39.72,40.11,786000.0,39.83,40.16,39.72,40.11,786000.0
2010-01-08 09:50:00,40.12,40.27,39.97,40.19,539000.0,40.12,40.27,39.97,40.19,539000.0
2010-01-08 10:00:00,40.2,40.43,40.19,40.32,874000.0,40.2,40.43,40.19,40.32,874000.0
2010-01-08 10:10:00,40.33,40.44,40.14,40.2,603000.0,40.33,40.44,40.14,40.2,603000.0
2010-01-08 10:20:00,40.19,40.19,40.0,40.03,695000.0,40.19,40.19,40.0,40.03,695000.0
2010-01-08 10:30:00,40.05,40.1,39.93,40.04,363000.0,40.05,40.1,39.93,40.04,363000.0
2010-01-08 10:40:00,40.04,40.05,39.93,39.99,213000.0,40.04,40.05,39.93,39.99,213000.0
2010-01-08 10:50:00,39.97,40.37,39.95,40.34,617000.0,39.97,40.37,39.95,40.34,617000.0
2010-01-08 11:00:00,40.3,40.33,40.16,40.3,322000.0,40.3,40.33,40.16,40.3,322000.0
2010-01-08 11:10:00,40.3,40.34,40.1,40.14,445000.0,40.3,40.34,40.1,40.14,445000.0
2010-01-08 11:20:00,40.12,40.44,40.1,40.28,462000.0,40.12,40.44,40.1,40.28,462000.0
2010-01-08 11:30:00,40.3,40.31,40.1,40.1,228000.0,40.3,40.31,40.1,40.1,228000.0
2010-01-08 11:40:00,40.1,40.23,40.1,40.21,198000.0,40.1,40.23,40.1,40.21,198000.0
2010-01-08 11:50:00,40.21,40.23,40.15,40.22,164000.0,40.21,40.23,40.15,40.22,164000.0
2010-01-08 12:00:00,40.23,40.29,40.17,40.19,229000.0,40.23,40.29,40.17,40.19,229000.0
2010-01-08 12:10:00,40.19,40.28,40.15,40.17,186000.0,40.19,40.28,40.15,40.17,186000.0
2010-01-08 12:20:00,40.17,40.28,40.17,40.25,172000.0,40.17,40.28,40.17,40.25,172000.0
2010-01-08 12:30:00,40.25,40.3,40.23,40.3,159000.0,40.25,40.3,40.23,40.3,159000.0
2010-01-08 12:40:00,40.3,40.34,40.23,40.25,219000.0,40.3,40.34,40.23,40.25,219000.0
2010-01-08 12:50:00,40.25,40.3,40.23,40.27,171000.0,40.25,40.3,40.23,40.27,171000.0
2010-01-08 13:00:00,40.27,40.35,40.26,40.31,186000.0,40.27,40.35,40.26,40.31,186000.0
2010-01-08 13:10:00,40.32,40.42,40.3,40.31,223000.0,40.32,40.42,40.3,40.31,223000.0
2010-01-08 13:20:00,40.3,40.38,40.3,40.34,120000.0,40.3,40.38,40.3,40.34,120000.0
2010-01-08 13:30:00,40.35,40.67,40.31,40.67,514000.0,40.35,40.67,40.31,40.67,514000.0
2010-01-08 13:40:00,40.67,40.78,40.6,40.73,837000.0,40.67,40.78,40.6,40.73,837000.0
2010-01-08 13:50:00,40.75,40.76,40.62,40.63,207000.0,40.75,40.76,40.62,40.63,207000.0
2010-01-08 14:00:00,40.63,40.68,40.56,40.61,309000.0,40.63,40.68,40.56,40.61,309000.0
2010-01-08 14:10:00,40.62,40.62,40.54,40.59,137000.0,40.62,40.62,40.54,40.59,137000.0
2010-01-08 14:20:00,40.6,40.64,40.57,40.62,202000.0,40.6,40.64,40.57,40.62,202000.0
2010-01-08 14:30:00,40.62,40.64,40.59,40.64,235000.0,40.62,40.64,40.59,40.64,235000.0
2010-01-08 14:40:00,40.63,40.8,40.62,40.72,420000.0,40.63,40.8,40.62,40.72,420000.0
2010-01-08 14:50:00,40.72,40.77,40.71,40.75,154000.0,40.72,40.77,40.71,40.75,154000.0
2010-01-08 15:00:00,40.73,40.75,40.54,40.59,402000.0,40.73,40.75,40.54,40.59,402000.0
2010-01-08 15:10:00,40.59,40.61,40.51,40.54,236000.0,40.59,40.61,40.51,40.54,236000.0
2010-01-08 15:20:00,40.54,40.55,40.43,40.46,344000.0,40.54,40.55,40.43,40.46,344000.0
2010-01-08 15:30:00,40.46,40.49,40.38,40.47,342000.0,40.46,40.49,40.38,40.47,342000.0
2010-01-08 15:40:00,40.49,40.49,40.38,40.44,542000.0,40.49,40.49,40.38,40.44,542000.0
2010-01-08 15:50:00,40.44,40.44,40.32,40.43,1121000.0,40.44,40.44,40.32,40.43,1121000.0
2010-01-11 09:30:00,40.58,40.71,40.15,40.2,1069000.0,40.58,40.71,40.15,40.2,1069000.0
2010-01-11 09:40:00,40.22,40.3,40.05,40.23,588000.0,40.22,40.3,40.05,40.23,588000.0
2010-01-11 09:50:00,40.21,40.21,39.93,39.98,802000.0,40.21,40.21,39.93,39.98,802000.0
2010-01-11 10:00:00,39.98,40.06,39.85,39.88,927000.0,39.98,40.06,39.85,39.88,927000.0
2010-01-11 10:10:00,39.89,40.02,39.81,39.98,542000.0,39.89,40.02,39.81,39.98,542000.0
2010-01-11 10:20:00,40.0,40.02,39.94,40.01,227000.0,40.0,40.02,39.94,40.01,227000.0
2010-01-11 10:30:00,39.98,40.01,39.82,39.84,327000.0,39.98,40.01,39.82,39.84,327000.0
2010-01-11 10:40:00,39.85,39.96,39.83,39.96,264000.0,39.85,39.96,39.83,39.96,264000.0
2010-01-11 10:50:00,39.97,40.0,39.83,39.84,282000.0,39.97,40.0,39.83,39.84,282000.0
2010-01-11 11:00:00,39.84,39.88,39.81,39.82,208000.0,39.84,39.88,39.81,39.82,208000.0
2010-01-11 11:10:00,39.82,39.99,39.79,39.86,558000.0,39.82,39.99,39.79,39.86,558000.0
2010-01-11 11:20:00,39.84,39.88,39.78,39.83,166000.0,39.84,39.88,39.78,39.83,166000.0
2010-01-11 11:30:00,39.83,40.05,39.82,40.0,219000.0,39.83,40.05,39.82,40.0,219000.0
2010-01-11 11:40:00,39.98,40.07,39.86,39.92,222000.0,39.98,40.07,39.86,39.92,222000.0
2010-01-11 11:50:00,39.92,39.98,39.92,39.94,168000.0,39.92,39.98,39.92,39.94,168000.0
2010-01-11 12:00:00,39.94,40.1,39.94,40.05,166000.0,39.94,40.1,39.94,40.05,166000.0
2010-01-11 12:10:00,40.06,40.11,40.03,40.03,302000.0,40.06,40.11,40.03,40.03,302000.0
2010-01-11 12:20:00,40.05,40.07,39.97,40.03,256000.0,40.05,40.07,39.97,40.03,256000.0
2010-01-11 12:30:00,40.03,40.05,39.95,39.96,131000.0,40.03,40.05,39.95,39.96,131000.0
2010-01-11 12:40:00,39.98,40.02,39.95,39.96,141000.0,39.98,40.02,39.95,39.96,141000.0
2010-01-11 12:50:00,39.99,39.99,39.93,39.98,114000.0,39.99,39.99,39.93,39.98,114000.0
2010-01-11 13:00:00,39.96,40.01,39.94,39.99,107000.0,39.96,40.01,39.94,39.99,107000.0
2010-01-11 13:10:00,39.99,40.02,39.97,39.98,156000.0,39.99,40.02,39.97,39.98,156000.0
2010-01-11 13:20:00,39.99,40.02,39.99,40.01,91000.0,39.99,40.02,39.99,40.01,91000.0
2010-01-11 13:30:00,40.01,40.01,39.94,39.97,141000.0,40.01,40.01,39.94,39.97,141000.0
2010-01-11 13:40:00,39.96,40.0,39.93,39.98,258000.0,39.96,40.0,39.93,39.98,258000.0
2010-01-11 13:50:00,39.98,39.99,39.95,39.98,165000.0,39.98,39.99,39.95,39.98,165000.0
2010-01-11 14:00:00,39.96,40.03,39.95,39.96,178000.0,39.96,40.03,39.95,39.96,178000.0
2010-01-11 14:10:00,39.97,40.01,39.93,39.95,94000.0,39.97,40.01,39.93,39.95,94000.0
2010-01-11 14:20:00,39.95,39.99,39.95,39.96,100000.0,39.95,39.99,39.95,39.96,100000.0
2010-01-11 14:30:00,39.98,40.02,39.97,40.0,103000.0,39.98,40.02,39.97,40.0,103000.0
2010-01-11 14:40:00,39.99,40.0,39.94,39.96,138000.0,39.99,40.0,39.94,39.96,138000.0
2010-01-11 14:50:00,39.96,40.02,39.94,39.99,98000.0,39.96,40.02,39.94,39.99,98000.0
2010-01-11 15:00:00,39.97,40.07,39.96,40.0,203000.0,39.97,40.07,39.96,40.0,203000.0
2010-01-11 15:10:00,39.99,40.13,39.94,40.12,267000.0,39.99,40.13,39.94,40.12,267000.0
2010-01-11 15:20:00,40.12,40.2,40.1,40.18,249000.0,40.12,40.2,40.1,40.18,249000.0
2010-01-11 15:30:00,40.18,40.22,40.13,40.18,276000.0,40.18,40.22,40.13,40.18,276000.0
2010-01-11 15:40:00,40.16,40.33,40.13,40.26,607000.0,40.16,40.33,40.13,40.26,607000.0
2010-01-11 15:50:00,40.27,40.29,40.04,40.05,957000.0,40.27,40.29,40.04,40.05,957000.0
2010-01-12 09:30:00,39.4,39.57,39.27,39.37,2208000.0,39.4,39.57,39.27,39.37,2208000.0
2010-01-12 09:40:00,39.35,39.43,39.2,39.35,1622000.0,39.35,39.43,39.2,39.35,1622000.0
2010-01-12 09:50:00,39.37,39.54,39.35,39.38,816000.0,39.37,39.54,39.35,39.38,816000.0
2010-01-12 10:00:00,39.38,39.43,39.21,39.34,994000.0,39.38,39.43,39.21,39.34,994000.0
2010-01-12 10:10:00,39.34,39.41,39.11,39.18,1179000.0,39.34,39.41,39.11,39.18,1179000.0
2010-01-12 10:20:00,39.18,39.19,39.05,39.19,929000.0,39.18,39.19,39.05,39.19,929000.0
2010-01-12 10:30:00,39.2,39.27,39.05,39.08,716000.0,39.2,39.27,39.05,39.08,716000.0
2010-01-12 10:40:00,39.08,39.26,39.05,39.26,623000.0,39.08,39.26,39.05,39.26,623000.0
2010-01-12 10:50:00,39.26,39.45,39.24,39.3,1144000.0,39.26,39.45,39.24,39.3,1144000.0
2010-01-12 11:00:00,39.3,39.35,39.24,39.33,356000.0,39.3,39.35,39.24,39.33,356000.0
2010-01-12 11:10:00,39.32,39.39,39.22,39.24,442000.0,39.32,39.39,39.22,39.24,442000.0
2010-01-12 11:20:00,39.26,39.34,39.26,39.31,266000.0,39.26,39.34,39.26,39.31,266000.0
2010-01-12 11:30:00,39.29,39.32,39.21,39.24,366000.0,39.29,39.32,39.21,39.24,366000.0
2010-01-12 11:40:00,39.26,39.28,39.11,39.18,341000.0,39.26,39.28,39.11,39.18,341000.0
2010-01-12 11:50:00,39.19,39.22,39.11,39.13,437000.0,39.19,39.22,39.11,39.13,437000.0
2010-01-12 12:00:00,39.14,39.17,39.1,39.13,257000.0,39.14,39.17,39.1,39.13,257000.0
2010-01-12 12:10:00,39.15,39.17,39.13,39.15,121000.0,39.15,39.17,39.13,39.15,121000.0
2010-01-12 12:20:00,39.13,39.19,38.94,38.98,699000.0,39.13,39.19,38.94,38.98,699000.0
2010-01-12 12:30:00,39.01,39.06,38.87,38.93,625000.0,39.01,39.06,38.87,38.93,625000.0
2010-01-12 12:40:00,38.92,39.16,38.75,38.79,928000.0,38.92,39.16,38.75,38.79,928000.0
2010-01-12 12:50:00,38.79,38.82,38.7,38.73,477000.0,38.79,38.82,38.7,38.73,477000.0
2010-01-12 13:00:00,38.74,38.9,38.71,38.82,583000.0,38.74,38.9,38.71,38.82,583000.0
2010-01-12 13:10:00,38.82,38.97,38.8,38.93,494000.0,38.82,38.97,38.8,38.93,494000.0
2010-01-12 13:20:00,38.93,39.02,38.89,38.9,518000.0,38.93,39.02,38.89,38.9,518000.0
2010-01-12 13:30:00,38.92,38.95,38.86,38.88,284000.0,38.92,38.95,38.86,38.88,284000.0
2010-01-12 13:40:00,38.88,38.91,38.85,38.9,273000.0,38.88,38.91,38.85,38.9,273000.0
2010-01-12 13:50:00,38.91,38.93,38.87,38.89,278000.0,38.91,38.93,38.87,38.89,278000.0
2010-01-12 14:00:00,38.9,38.9,38.71,38.81,696000.0,38.9,38.9,38.71,38.81,696000.0
2010-01-12 14:10:00,38.8,38.82,38.73,38.73,382000.0,38.8,38.82,38.73,38.73,382000.0
2010-01-12 14:20:00,38.73,38.78,38.7,38.73,474000.0,38.73,38.78,38.7,38.73,474000.0
2010-01-12 14:30:00,38.73,38.74,38.63,38.68,675000.0,38.73,38.74,38.63,38.68,675000.0
2010-01-12 14:40:00,38.66,38.67,38.55,38.59,497000.0,38.66,38.67,38.55,38.59,497000.0
2010-01-12 14:50:00,38.6,38.83,38.57,38.78,862000.0,38.6,38.83,38.57,38.78,862000.0
2010-01-12 15:00:00,38.78,38.78,38.61,38.61,640000.0,38.78,38.78,38.61,38.61,640000.0
2010-01-12 15:10:00,38.61,38.62,38.47,38.5,891000.0,38.61,38.62,38.47,38.5,891000.0
2010-01-12 15:20:00,38.51,38.62,38.48,38.56,639000.0,38.51,38.62,38.48,38.56,639000.0
2010-01-12 15:30:00,38.57,38.66,38.54,38.59,776000.0,38.57,38.66,38.54,38.59,776000.0
2010-01-12 15:40:00,38.59,38.7,38.57,38.59,771000.0,38.59,38.7,38.57,38.59,771000.0
2010-01-12 15:50:00,38.58,38.69,38.58,38.65,1553000.0,38.58,38.69,38.58,38.65,1553000.0
2010-01-13 09:30:00,44.31,44.32,42.53,42.53,19938000.0,44.31,44.32,42.53,42.53,19938000.0
2010-01-13 09:40:00,42.58,43.15,42.5,42.97,7888000.0,42.58,43.15,42.5,42.97,7888000.0
2010-01-13 09:50:00,42.97,43.24,42.93,42.98,5551000.0,42.97,43.24,42.93,42.98,5551000.0
2010-01-13 10:00:00,42.98,43.44,42.96,43.42,4971000.0,42.98,43.44,42.96,43.42,4971000.0
2010-01-13 10:10:00,43.42,43.48,43.0,43.04,4188000.0,43.42,43.48,43.0,43.04,4188000.0
2010-01-13 10:20:00,43.02,43.31,42.66,43.27,5521000.0,43.02,43.31,42.66,43.27,5521000.0
2010-01-13 10:30:00,43.27,43.48,43.15,43.18,2864000.0,43.27,43.48,43.15,43.18,2864000.0
2010-01-13 10:40:00,43.19,43.27,42.98,43.05,1853000.0,43.19,43.27,42.98,43.05,1853000.0
2010-01-13 10:50:00,43.05,43.09,42.6,42.89,3214000.0,43.05,43.09,42.6,42.89,3214000.0
2010-01-13 11:00:00,42.89,43.09,42.85,42.86,1280000.0,42.89,43.09,42.85,42.86,1280000.0
2010-01-13 11:10:00,42.86,43.06,42.81,43.05,1043000.0,42.86,43.06,42.81,43.05,1043000.0
2010-01-13 11:20:00,43.03,43.24,42.98,43.2,1419000.0,43.03,43.24,42.98,43.2,1419000.0
2010-01-13 11:30:00,43.22,43.52,43.2,43.39,2180000.0,43.22,43.52,43.2,43.39,2180000.0
2010-01-13 11:40:00,43.35,43.74,43.23,43.6,2682000.0,43.35,43.74,43.23,43.6,2682000.0
2010-01-13 11:50:00,43.61,43.73,43.46,43.59,1455000.0,43.61,43.73,43.46,43.59,1455000.0
2010-01-13 12:00:00,43.59,43.85,43.58,43.77,2011000.0,43.59,43.85,43.58,43.77,2011000.0
2010-01-13 12:10:00,43.77,43.79,43.62,43.71,957000.0,43.77,43.79,43.62,43.71,957000.0
2010-01-13 12:20:00,43.72,43.96,43.69,43.84,1243000.0,43.72,43.96,43.69,43.84,1243000.0
2010-01-13 12:30:00,43.85,43.94,43.76,43.86,687000.0,43.85,43.94,43.76,43.86,687000.0
2010-01-13 12:40:00,43.86,43.9,43.71,43.79,969000.0,43.86,43.9,43.71,43.79,969000.0
2010-01-13 12:50:00,43.79,43.86,43.75,43.75,585000.0,43.79,43.86,43.75,43.75,585000.0
2010-01-13 13:00:00,43.75,43.89,43.75,43.88,632000.0,43.75,43.89,43.75,43.88,632000.0
2010-01-13 13:10:00,43.88,44.0,43.85,43.91,1667000.0,43.88,44.0,43.85,43.91,1667000.0
2010-01-13 13:20:00,43.89,43.99,43.86,43.99,813000.0,43.89,43.99,43.86,43.99,813000.0
2010-01-13 13:30:00,43.99,44.15,43.91,44.12,3124000.0,43.99,44.15,43.91,44.12,3124000.0
2010-01-13 13:40:00,44.09,44.11,43.56,43.63,2712000.0,44.09,44.11,43.56,43.63,2712000.0
2010-01-13 13:50:00,43.61,43.83,43.56,43.73,1732000.0,43.61,43.83,43.56,43.73,1732000.0
2010-01-13 14:00:00,43.74,43.8,43.53,43.57,1553000.0,43.74,43.8,43.53,43.57,1553000.0
2010-01-13 14:10:00,43.58,43.64,43.44,43.55,1173000.0,43.58,43.64,43.44,43.55,1173000.0
2010-01-13 14:20:00,43.56,43.72,43.56,43.59,1448000.0,43.56,43.72,43.56,43.59,1448000.0
2010-01-13 14:30:00,43.6,43.85,43.57,43.75,1575000.0,43.6,43.85,43.57,43.75,1575000.0
2010-01-13 14:40:00,43.75,43.77,43.65,43.71,1061000.0,43.75,43.77,43.65,43.71,1061000.0
2010-01-13 14:50:00,43.72,43.98,43.68,43.95,1390000.0,43.72,43.98,43.68,43.95,1390000.0
2010-01-13 15:00:00,43.95,43.99,43.78,43.81,816000.0,43.95,43.99,43.78,43.81,816000.0
2010-01-13 15:10:00,43.83,43.86,43.65,43.66,1178000.0,43.83,43.86,43.65,43.66,1178000.0
2010-01-13 15:20:00,43.69,43.99,43.66,43.95,1224000.0,43.69,43.99,43.66,43.95,1224000.0
2010-01-13 15:30:00,43.96,43.97,43.84,43.91,1605000.0,43.96,43.97,43.84,43.91,1605000.0
2010-01-13 15:40:00,43.9,44.04,43.7,43.8,3659000.0,43.9,44.04,43.7,43.8,3659000.0
2010-01-13 15:50:00,43.79,43.95,43.77,43.95,3396000.0,43.79,43.95,43.77,43.95,3396000.0
2010-01-14 09:30:00,43.98,44.11,43.55,43.59,2425000.0,43.98,44.11,43.55,43.59,2425000.0
2010-01-14 09:40:00,43.58,43.85,43.44,43.81,2143000.0,43.58,43.85,43.44,43.81,2143000.0
2010-01-14 09:50:00,43.8,43.89,43.68,43.85,1247000.0,43.8,43.89,43.68,43.85,1247000.0
2010-01-14 10:00:00,43.88,44.98,43.83,44.93,5864000.0,43.88,44.98,43.83,44.93,5864000.0
2010-01-14 10:10:00,44.93,44.98,44.5,44.64,2740000.0,44.93,44.98,44.5,44.64,2740000.0
2010-01-14 10:20:00,44.63,44.78,44.6,44.66,1092000.0,44.63,44.78,44.6,44.66,1092000.0
2010-01-14 10:30:00,44.62,45.15,44.62,45.11,2424000.0,44.62,45.15,44.62,45.11,2424000.0
2010-01-14 10:40:00,45.1,45.2,44.9,45.09,1977000.0,45.1,45.2,44.9,45.09,1977000.0
2010-01-14 10:50:00,45.12,45.21,44.83,44.9,1624000.0,45.12,45.21,44.83,44.9,1624000.0
2010-01-14 11:00:00,44.9,45.09,44.83,45.03,716000.0,44.9,45.09,44.83,45.03,716000.0
2010-01-14 11:10:00,45.04,45.17,44.94,45.15,613000.0,45.04,45.17,44.94,45.15,613000.0
2010-01-14 11:20:00,45.15,45.23,45.1,45.23,891000.0,45.15,45.23,45.1,45.23,891000.0
2010-01-14 11:30:00,45.23,45.5,45.2,45.5,1954000.0,45.23,45.5,45.2,45.5,1954000.0
2010-01-14 11:40:00,45.5,45.5,45.37,45.47,1094000.0,45.5,45.5,45.37,45.47,1094000.0
2010-01-14 11:50:00,45.46,45.9,45.4,45.83,2808000.0,45.46,45.9,45.4,45.83,2808000.0
2010-01-14 12:00:00,45.82,46.49,45.77,46.41,3436000.0,45.82,46.49,45.77,46.41,3436000.0
2010-01-14 12:10:00,46.42,46.53,46.16,46.2,3346000.0,46.42,46.53,46.16,46.2,3346000.0
2010-01-14 12:20:00,46.2,46.4,46.17,46.33,1345000.0,46.2,46.4,46.17,46.33,1345000.0
2010-01-14 12:30:00,46.3,46.45,46.11,46.14,1048000.0,46.3,46.45,46.11,46.14,1048000.0
2010-01-14 12:40:00,46.16,46.37,46.13,46.27,1009000.0,46.16,46.37,46.13,46.27,1009000.0
2010-01-14 12:50:00,46.27,46.29,46.03,46.1,846000.0,46.27,46.29,46.03,46.1,846000.0
2010-01-14 13:00:00,46.12,46.19,45.99,46.19,751000.0,46.12,46.19,45.99,46.19,751000.0
2010-01-14 13:10:00,46.19,46.34,46.1,46.25,519000.0,46.19,46.34,46.1,46.25,519000.0
2010-01-14 13:20:00,46.3,46.34,46.15,46.15,323000.0,46.3,46.34,46.15,46.15,323000.0
2010-01-14 13:30:00,46.17,46.26,46.08,46.26,484000.0,46.17,46.26,46.08,46.26,484000.0
2010-01-14 13:40:00,46.27,46.45,46.22,46.43,757000.0,46.27,46.45,46.22,46.43,757000.0
2010-01-14 13:50:00,46.44,46.45,46.28,46.28,590000.0,46.44,46.45,46.28,46.28,590000.0
2010-01-14 14:00:00,46.28,46.8,46.27,46.74,2218000.0,46.28,46.8,46.27,46.74,2218000.0
2010-01-14 14:10:00,46.72,46.77,46.53,46.53,1107000.0,46.72,46.77,46.53,46.53,1107000.0
2010-01-14 14:20:00,46.54,46.59,46.38,46.4,1170000.0,46.54,46.59,46.38,46.4,1170000.0
2010-01-14 14:30:00,46.38,46.43,46.24,46.41,1005000.0,46.38,46.43,46.24,46.41,1005000.0
2010-01-14 14:40:00,46.42,46.49,46.35,46.46,571000.0,46.42,46.49,46.35,46.46,571000.0
2010-01-14 14:50:00,46.47,46.64,46.4,46.64,993000.0,46.47,46.64,46.4,46.64,993000.0
2010-01-14 15:00:00,46.64,46.65,46.38,46.52,941000.0,46.64,46.65,46.38,46.52,941000.0
2010-01-14 15:10:00,46.51,46.55,46.41,46.51,472000.0,46.51,46.55,46.41,46.51,472000.0
2010-01-14 15:20:00,46.51,46.54,46.42,46.47,801000.0,46.51,46.54,46.42,46.47,801000.0
2010-01-14 15:30:00,46.47,46.54,46.38,46.48,854000.0,46.47,46.54,46.38,46.48,854000.0
2010-01-14 15:40:00,46.48,46.49,46.36,46.47,1124000.0,46.48,46.49,46.36,46.47,1124000.0
2010-01-14 15:50:00,46.45,46.64,46.42,46.42,2629000.0,46.45,46.64,46.42,46.42,2629000.0
2010-01-15 09:30:00,46.35,46.75,46.06,46.27,3912000.0,46.35,46.75,46.06,46.27,3912000.0
2010-01-15 09:40:00,46.23,46.5,45.86,46.03,3391000.0,46.23,46.5,45.86,46.03,3391000.0
2010-01-15 09:50:00,46.02,46.42,45.91,46.4,1842000.0,46.02,46.42,45.91,46.4,1842000.0
2010-01-15 10:00:00,46.41,46.41,46.02,46.2,1387000.0,46.41,46.41,46.02,46.2,1387000.0
2010-01-15 10:10:00,46.22,46.4,46.13,46.3,1086000.0,46.22,46.4,46.13,46.3,1086000.0
2010-01-15 10:20:00,46.3,47.02,46.24,46.95,3281000.0,46.3,47.02,46.24,46.95,3281000.0
2010-01-15 10:30:00,46.91,46.98,46.61,46.79,2030000.0,46.91,46.98,46.61,46.79,2030000.0
2010-01-15 10:40:00,46.79,46.79,46.3,46.5,1501000.0,46.79,46.79,46.3,46.5,1501000.0
2010-01-15 10:50:00,46.49,46.82,46.42,46.78,1092000.0,46.49,46.82,46.42,46.78,1092000.0
2010-01-15 11:00:00,46.77,46.78,46.56,46.71,573000.0,46.77,46.78,46.56,46.71,573000.0
2010-01-15 11:10:00,46.73,46.99,46.7,46.89,1066000.0,46.73,46.99,46.7,46.89,1066000.0
2010-01-15 11:20:00,46.89,46.98,46.77,46.88,879000.0,46.89,46.98,46.77,46.88,879000.0
2010-01-15 11:30:00,46.87,46.88,46.7,46.74,664000.0,46.87,46.88,46.7,46.74,664000.0
2010-01-15 11:40:00,46.75,46.79,46.61,46.67,463000.0,46.75,46.79,46.61,46.67,463000.0
2010-01-15 11:50:00,46.68,46.7,46.48,46.69,915000.0,46.68,46.7,46.48,46.69,915000.0
2010-01-15 12:00:00,46.69,46.92,46.64,46.83,764000.0,46.69,46.92,46.64,46.83,764000.0
2010-01-15 12:10:00,46.85,46.87,46.7,46.79,549000.0,46.85,46.87,46.7,46.79,549000.0
2010-01-15 12:20:00,46.78,46.79,46.66,46.67,381000.0,46.78,46.79,46.66,46.67,381000.0
2010-01-15 12:30:00,46.67,46.75,46.55,46.73,725000.0,46.67,46.75,46.55,46.73,725000.0
2010-01-15 12:40:00,46.75,46.8,46.65,46.77,512000.0,46.75,46.8,46.65,46.77,512000.0
2010-01-15 12:50:00,46.76,46.86,46.67,46.8,624000.0,46.76,46.86,46.67,46.8,624000.0
2010-01-15 13:00:00,46.8,46.81,46.59,46.66,493000.0,46.8,46.81,46.59,46.66,493000.0
2010-01-15 13:10:00,46.65,46.71,46.54,46.69,725000.0,46.65,46.71,46.54,46.69,725000.0
2010-01-15 13:20:00,46.68,46.74,46.66,46.67,344000.0,46.68,46.74,46.66,46.67,344000.0
2010-01-15 13:30:00,46.67,46.71,46.6,46.64,272000.0,46.67,46.71,46.6,46.64,272000.0
2010-01-15 13:40:00,46.65,46.72,46.6,46.71,412000.0,46.65,46.72,46.6,46.71,412000.0
2010-01-15 13:50:00,46.7,46.76,46.66,46.7,602000.0,46.7,46.76,46.66,46.7,602000.0
2010-01-15 14:00:00,46.68,46.74,46.65,46.67,375000.0,46.68,46.74,46.65,46.67,375000.0
2010-01-15 14:10:00,46.65,46.69,46.52,46.55,575000.0,46.65,46.69,46.52,46.55,575000.0
2010-01-15 14:20:00,46.53,46.6,46.38,46.42,897000.0,46.53,46.6,46.38,46.42,897000.0
2010-01-15 14:30:00,46.45,46.46,46.05,46.12,1646000.0,46.45,46.46,46.05,46.12,1646000.0
2010-01-15 14:40:00,46.12,46.25,46.07,46.1,958000.0,46.12,46.25,46.07,46.1,958000.0
2010-01-15 14:50:00,46.13,46.24,46.02,46.2,767000.0,46.13,46.24,46.02,46.2,767000.0
2010-01-15 15:00:00,46.17,46.21,46.04,46.2,773000.0,46.17,46.21,46.04,46.2,773000.0
2010-01-15 15:10:00,46.19,46.19,45.95,46.02,1369000.0,46.19,46.19,45.95,46.02,1369000.0
2010-01-15 15:20:00,46.02,46.14,45.99,46.1,1047000.0,46.02,46.14,45.99,46.1,1047000.0
2010-01-15 15:30:00,46.11,46.56,46.11,46.52,1610000.0,46.11,46.56,46.11,46.52,1610000.0
2010-01-15 15:40:00,46.51,46.6,46.43,46.44,1489000.0,46.51,46.6,46.43,46.44,1489000.0
2010-01-15 15:50:00,46.44,46.82,46.41,46.77,2789000.0,46.44,46.82,46.41,46.77,2789000.0
2010-01-19 09:30:00,45.0,45.2,44.65,44.66,5089000.0,45.0,45.2,44.65,44.66,5089000.0
2010-01-19 09:40:00,44.69,44.77,44.4,44.47,3270000.0,44.69,44.77,44.4,44.47,3270000.0
2010-01-19 09:50:00,44.42,44.54,44.27,44.37,2669000.0,44.42,44.54,44.27,44.37,2669000.0
2010-01-19 10:00:00,44.36,44.61,44.21,44.24,2402000.0,44.36,44.61,44.21,44.24,2402000.0
2010-01-19 10:10:00,44.27,44.32,43.92,43.92,2391000.0,44.27,44.32,43.92,43.92,2391000.0
2010-01-19 10:20:00,43.93,44.0,43.66,43.68,1913000.0,43.93,44.0,43.66,43.68,1913000.0
2010-01-19 10:30:00,43.67,43.82,43.37,43.37,2518000.0,43.67,43.82,43.37,43.37,2518000.0
2010-01-19 10:40:00,43.37,43.45,42.91,43.19,3843000.0,43.37,43.45,42.91,43.19,3843000.0
2010-01-19 10:50:00,43.19,43.27,42.98,43.1,1647000.0,43.19,43.27,42.98,43.1,1647000.0
2010-01-19 11:00:00,43.15,43.47,43.05,43.47,1968000.0,43.15,43.47,43.05,43.47,1968000.0
2010-01-19 11:10:00,43.46,43.58,43.32,43.55,1566000.0,43.46,43.58,43.32,43.55,1566000.0
2010-01-19 11:20:00,43.55,43.74,43.5,43.56,1816000.0,43.55,43.74,43.5,43.56,1816000.0
2010-01-19 11:30:00,43.58,43.6,43.42,43.45,770000.0,43.58,43.6,43.42,43.45,770000.0
2010-01-19 11:40:00,43.46,43.46,43.25,43.38,785000.0,43.46,43.46,43.25,43.38,785000.0
2010-01-19 11:50:00,43.38,43.58,43.35,43.48,489000.0,43.38,43.58,43.35,43.48,489000.0
2010-01-19 12:00:00,43.46,43.6,43.46,43.54,455000.0,43.46,43.6,43.46,43.54,455000.0
2010-01-19 12:10:00,43.53,43.6,43.35,43.46,693000.0,43.53,43.6,43.35,43.46,693000.0
2010-01-19 12:20:00,43.42,43.48,43.31,43.32,270000.0,43.42,43.48,43.31,43.32,270000.0
2010-01-19 12:30:00,43.34,43.38,43.3,43.33,258000.0,43.34,43.38,43.3,43.33,258000.0
2010-01-19 12:40:00,43.32,43.37,43.13,43.15,658000.0,43.32,43.37,43.13,43.15,658000.0
2010-01-19 12:50:00,43.15,43.32,43.13,43.2,391000.0,43.15,43.32,43.13,43.2,391000.0
2010-01-19 13:00:00,43.25,43.32,43.19,43.2,252000.0,43.25,43.32,43.19,43.2,252000.0
2010-01-19 13:10:00,43.22,43.44,43.2,43.41,308000.0,43.22,43.44,43.2,43.41,308000.0
2010-01-19 13:20:00,43.4,43.44,43.33,43.36,235000.0,43.4,43.44,43.33,43.36,235000.0
2010-01-19 13:30:00,43.37,43.5,43.35,43.49,449000.0,43.37,43.5,43.35,43.49,449000.0
2010-01-19 13:40:00,43.49,43.73,43.49,43.6,843000.0,43.49,43.73,43.49,43.6,843000.0
2010-01-19 13:50:00,43.62,43.78,43.6,43.71,578000.0,43.62,43.78,43.6,43.71,578000.0
2010-01-19 14:00:00,43.71,43.83,43.62,43.83,3747000.0,43.71,43.83,43.62,43.83,3747000.0
2010-01-19 14:10:00,43.81,43.83,43.65,43.69,508000.0,43.81,43.83,43.65,43.69,508000.0
2010-01-19 14:20:00,43.7,43.9,43.7,43.89,548000.0,43.7,43.9,43.7,43.89,548000.0
2010-01-19 14:30:00,43.9,44.07,43.85,43.93,1009000.0,43.9,44.07,43.85,43.93,1009000.0
2010-01-19 14:40:00,43.91,44.23,43.9,44.2,1022000.0,43.91,44.23,43.9,44.2,1022000.0
2010-01-19 14:50:00,44.16,44.27,44.06,44.22,720000.0,44.16,44.27,44.06,44.22,720000.0
2010-01-19 15:00:00,44.22,44.27,43.89,43.99,1041000.0,44.22,44.27,43.89,43.99,1041000.0
2010-01-19 15:10:00,44.0,44.1,43.98,44.08,487000.0,44.0,44.1,43.98,44.08,487000.0
2010-01-19 15:20:00,44.07,44.22,44.01,44.05,729000.0,44.07,44.22,44.01,44.05,729000.0
2010-01-19 15:30:00,44.04,44.12,43.91,44.07,725000.0,44.04,44.12,43.91,44.07,725000.0
2010-01-19 15:40:00,44.05,44.06,43.82,43.97,1083000.0,44.05,44.06,43.82,43.97,1083000.0
2010-01-19 15:50:00,43.95,44.23,43.94,44.13,1996000.0,43.95,44.23,43.94,44.13,1996000.0
2010-01-20 09:30:00,43.38,44.43,43.34,44.38,2431000.0,43.38,44.43,43.34,44.38,2431000.0
2010-01-20 09:40:00,44.37,44.6,44.18,44.59,1647000.0,44.37,44.6,44.18,44.59,1647000.0
2010-01-20 09:50:00,44.55,44.73,44.38,44.4,1164000.0,44.55,44.73,44.38,44.4,1164000.0
2010-01-20 10:00:00,44.4,44.55,44.25,44.35,797000.0,44.4,44.55,44.25,44.35,797000.0
2010-01-20 10:10:00,44.32,44.34,44.06,44.14,644000.0,44.32,44.34,44.06,44.14,644000.0
2010-01-20 10:20:00,44.15,44.18,43.53,43.72,1243000.0,44.15,44.18,43.53,43.72,1243000.0
2010-01-20 10:30:00,43.69,43.94,43.65,43.81,467000.0,43.69,43.94,43.65,43.81,467000.0
2010-01-20 10:40:00,43.81,43.9,43.78,43.87,327000.0,43.81,43.9,43.78,43.87,327000.0
2010-01-20 10:50:00,43.87,44.08,43.85,43.95,457000.0,43.87,44.08,43.85,43.95,457000.0
2010-01-20 11:00:00,43.95,44.04,43.69,43.7,747000.0,43.95,44.04,43.69,43.7,747000.0
2010-01-20 11:10:00,43.75,43.88,43.72,43.78,243000.0,43.75,43.88,43.72,43.78,243000.0
2010-01-20 11:20:00,43.81,43.82,43.72,43.72,289000.0,43.81,43.82,43.72,43.72,289000.0
2010-01-20 11:30:00,43.74,43.88,43.7,43.85,232000.0,43.74,43.88,43.7,43.85,232000.0
2010-01-20 11:40:00,43.85,43.94,43.85,43.9,293000.0,43.85,43.94,43.85,43.9,293000.0
2010-01-20 11:50:00,43.87,43.99,43.87,43.9,370000.0,43.87,43.99,43.87,43.9,370000.0
2010-01-20 12:00:00,43.9,43.92,43.8,43.84,263000.0,43.9,43.92,43.8,43.84,263000.0
2010-01-20 12:10:00,43.87,43.9,43.82,43.9,234000.0,43.87,43.9,43.82,43.9,234000.0
2010-01-20 12:20:00,43.88,43.95,43.86,43.88,201000.0,43.88,43.95,43.86,43.88,201000.0
2010-01-20 12:30:00,43.91,43.95,43.87,43.9,145000.0,43.91,43.95,43.87,43.9,145000.0
2010-01-20 12:40:00,43.93,43.93,43.66,43.69,284000.0,43.93,43.93,43.66,43.69,284000.0
2010-01-20 12:50:00,43.66,43.79,43.66,43.79,199000.0,43.66,43.79,43.66,43.79,199000.0
2010-01-20 13:00:00,43.79,43.88,43.77,43.82,192000.0,43.79,43.88,43.77,43.82,192000.0
2010-01-20 13:10:00,43.81,43.84,43.7,43.83,195000.0,43.81,43.84,43.7,43.83,195000.0
2010-01-20 13:20:00,43.83,43.88,43.77,43.83,110000.0,43.83,43.88,43.77,43.83,110000.0
2010-01-20 13:30:00,43.8,43.85,43.79,43.81,108000.0,43.8,43.85,43.79,43.81,108000.0
2010-01-20 13:40:00,43.83,43.91,43.78,43.82,209000.0,43.83,43.91,43.78,43.82,209000.0
2010-01-20 13:50:00,43.83,43.87,43.8,43.84,183000.0,43.83,43.87,43.8,43.84,183000.0
2010-01-20 14:00:00,43.86,44.02,43.86,43.93,284000.0,43.86,44.02,43.86,43.93,284000.0
2010-01-20 14:10:00,43.94,44.02,43.87,43.94,222000.0,43.94,44.02,43.87,43.94,222000.0
2010-01-20 14:20:00,43.93,44.0,43.92,43.95,129000.0,43.93,44.0,43.92,43.95,129000.0
2010-01-20 14:30:00,43.94,43.95,43.78,43.78,225000.0,43.94,43.95,43.78,43.78,225000.0
2010-01-20 14:40:00,43.77,43.77,43.5,43.65,638000.0,43.77,43.77,43.5,43.65,638000.0
2010-01-20 14:50:00,43.63,43.76,43.55,43.7,254000.0,43.63,43.76,43.55,43.7,254000.0
2010-01-20 15:00:00,43.68,43.68,43.55,43.61,224000.0,43.68,43.68,43.55,43.61,224000.0
2010-01-20 15:10:00,43.62,43.72,43.56,43.71,173000.0,43.62,43.72,43.56,43.71,173000.0
2010-01-20 15:20:00,43.69,43.83,43.67,43.8,224000.0,43.69,43.83,43.67,43.8,224000.0
2010-01-20 15:30:00,43.78,43.88,43.73,43.78,338000.0,43.78,43.88,43.73,43.78,338000.0
2010-01-20 15:40:00,43.77,44.0,43.76,43.99,424000.0,43.77,44.0,43.76,43.99,424000.0
2010-01-20 15:50:00,43.99,44.0,43.87,43.93,835000.0,43.99,44.0,43.87,43.93,835000.0
2010-01-21 09:30:00,43.77,44.3,43.65,43.87,1046000.0,43.77,44.3,43.65,43.87,1046000.0
2010-01-21 09:40:00,43.84,43.87,43.45,43.69,744000.0,43.84,43.87,43.45,43.69,744000.0
2010-01-21 09:50:00,43.73,43.94,43.6,43.79,407000.0,43.73,43.94,43.6,43.79,407000.0
2010-01-21 10:00:00,43.8,44.12,43.75,43.93,511000.0,43.8,44.12,43.75,43.93,511000.0
2010-01-21 10:10:00,43.91,43.95,43.78,43.83,183000.0,43.91,43.95,43.78,43.83,183000.0
2010-01-21 10:20:00,43.84,43.86,43.48,43.48,563000.0,43.84,43.86,43.48,43.48,563000.0
2010-01-21 10:30:00,43.53,43.71,43.4,43.71,605000.0,43.53,43.71,43.4,43.71,605000.0
2010-01-21 10:40:00,43.72,43.8,43.64,43.67,192000.0,43.72,43.8,43.64,43.67,192000.0
2010-01-21 10:50:00,43.69,43.89,43.63,43.77,301000.0,43.69,43.89,43.63,43.77,301000.0
2010-01-21 11:00:00,43.77,43.8,43.65,43.69,148000.0,43.77,43.8,43.65,43.69,148000.0
2010-01-21 11:10:00,43.72,43.78,43.61,43.69,133000.0,43.72,43.78,43.61,43.69,133000.0
2010-01-21 11:20:00,43.69,43.77,43.62,43.7,174000.0,43.69,43.77,43.62,43.7,174000.0
2010-01-21 11:30:00,43.66,43.75,43.6,43.72,182000.0,43.66,43.75,43.6,43.72,182000.0
2010-01-21 11:40:00,43.68,43.76,43.6,43.67,93000.0,43.68,43.76,43.6,43.67,93000.0
2010-01-21 11:50:00,43.67,43.76,43.62,43.65,198000.0,43.67,43.76,43.62,43.65,198000.0
2010-01-21 12:00:00,43.63,43.7,43.6,43.68,167000.0,43.63,43.7,43.6,43.68,167000.0
2010-01-21 12:10:00,43.68,43.7,43.62,43.63,200000.0,43.68,43.7,43.62,43.63,200000.0
2010-01-21 12:20:00,43.65,43.68,43.52,43.62,264000.0,43.65,43.68,43.52,43.62,264000.0
2010-01-21 12:30:00,43.61,43.75,43.58,43.71,243000.0,43.61,43.75,43.58,43.71,243000.0
2010-01-21 12:40:00,43.73,43.75,43.65,43.67,120000.0,43.73,43.75,43.65,43.67,120000.0
2010-01-21 12:50:00,43.66,43.7,43.62,43.65,212000.0,43.66,43.7,43.62,43.65,212000.0
2010-01-21 13:00:00,43.68,43.69,43.6,43.61,227000.0,43.68,43.69,43.6,43.61,227000.0
2010-01-21 13:10:00,43.62,43.67,43.61,43.66,138000.0,43.62,43.67,43.61,43.66,138000.0
2010-01-21 13:20:00,43.65,43.7,43.65,43.69,104000.0,43.65,43.7,43.65,43.69,104000.0
2010-01-21 13:30:00,43.7,43.88,43.7,43.85,218000.0,43.7,43.88,43.7,43.85,218000.0
2010-01-21 13:40:00,43.8,43.84,43.71,43.75,139000.0,43.8,43.84,43.71,43.75,139000.0
2010-01-21 13:50:00,43.78,43.79,43.67,43.75,174000.0,43.78,43.79,43.67,43.75,174000.0
2010-01-21 14:00:00,43.75,43.84,43.71,43.8,151000.0,43.75,43.84,43.71,43.8,151000.0
2010-01-21 14:10:00,43.81,43.85,43.73,43.83,125000.0,43.81,43.85,43.73,43.83,125000.0
2010-01-21 14:20:00,43.83,44.0,43.77,43.95,215000.0,43.83,44.0,43.77,43.95,215000.0
2010-01-21 14:30:00,43.95,44.1,43.94,43.96,194000.0,43.95,44.1,43.94,43.96,194000.0
2010-01-21 14:40:00,43.95,43.99,43.81,43.99,180000.0,43.95,43.99,43.81,43.99,180000.0
2010-01-21 14:50:00,43.96,43.99,43.9,43.93,97000.0,43.96,43.99,43.9,43.93,97000.0
2010-01-21 15:00:00,43.94,43.99,43.89,43.93,241000.0,43.94,43.99,43.89,43.93,241000.0
2010-01-21 15:10:00,43.93,43.96,43.89,43.96,188000.0,43.93,43.96,43.89,43.96,188000.0
2010-01-21 15:20:00,43.96,43.96,43.91,43.92,246000.0,43.96,43.96,43.91,43.92,246000.0
2010-01-21 15:30:00,43.92,43.99,43.9,43.94,388000.0,43.92,43.99,43.9,43.94,388000.0
2010-01-21 15:40:00,43.92,44.02,43.92,44.01,381000.0,43.92,44.02,43.92,44.01,381000.0
2010-01-21 15:50:00,44.02,44.1,43.98,43.99,883000.0,44.02,44.1,43.98,43.99,883000.0
2010-01-22 09:30:00,43.18,43.2,42.8,42.93,2107000.0,43.18,43.2,42.8,42.93,2107000.0
2010-01-22 09:40:00,42.95,42.99,42.51,42.94,1798000.0,42.95,42.99,42.51,42.94,1798000.0
2010-01-22 09:50:00,42.96,42.98,42.67,42.81,761000.0,42.96,42.98,42.67,42.81,761000.0
2010-01-22 10:00:00,42.81,42.83,42.4,42.41,981000.0,42.81,42.83,42.4,42.41,981000.0
2010-01-22 10:10:00,42.43,42.47,42.2,42.23,1145000.0,42.43,42.47,42.2,42.23,1145000.0
2010-01-22 10:20:00,42.23,42.27,42.04,42.17,1089000.0,42.23,42.27,42.04,42.17,1089000.0
2010-01-22 10:30:00,42.17,42.47,42.09,42.27,984000.0,42.17,42.47,42.09,42.27,984000.0
2010-01-22 10:40:00,42.29,42.45,42.2,42.21,548000.0,42.29,42.45,42.2,42.21,548000.0
2010-01-22 10:50:00,42.23,42.48,42.2,42.45,456000.0,42.23,42.48,42.2,42.45,456000.0
2010-01-22 11:00:00,42.41,42.7,42.41,42.59,714000.0,42.41,42.7,42.41,42.59,714000.0
2010-01-22 11:10:00,42.6,42.69,42.52,42.65,535000.0,42.6,42.69,42.52,42.65,535000.0
2010-01-22 11:20:00,42.63,42.69,42.58,42.68,265000.0,42.63,42.69,42.58,42.68,265000.0
2010-01-22 11:30:00,42.63,42.8,42.6,42.68,640000.0,42.63,42.8,42.6,42.68,640000.0
2010-01-22 11:40:00,42.69,42.75,42.58,42.62,553000.0,42.69,42.75,42.58,42.62,553000.0
2010-01-22 11:50:00,42.6,42.6,42.42,42.5,330000.0,42.6,42.6,42.42,42.5,330000.0
2010-01-22 12:00:00,42.5,42.5,42.35,42.38,349000.0,42.5,42.5,42.35,42.38,349000.0
2010-01-22 12:10:00,42.41,42.43,42.36,42.42,295000.0,42.41,42.43,42.36,42.42,295000.0
2010-01-22 12:20:00,42.42,42.48,42.36,42.43,273000.0,42.42,42.48,42.36,42.43,273000.0
2010-01-22 12:30:00,42.43,42.63,42.43,42.6,206000.0,42.43,42.63,42.43,42.6,206000.0
2010-01-22 12:40:00,42.59,42.63,42.57,42.6,212000.0,42.59,42.63,42.57,42.6,212000.0
2010-01-22 12:50:00,42.6,42.61,42.55,42.58,157000.0,42.6,42.61,42.55,42.58,157000.0
2010-01-22 13:00:00,42.56,42.58,42.44,42.45,207000.0,42.56,42.58,42.44,42.45,207000.0
2010-01-22 13:10:00,42.48,42.51,42.3,42.34,224000.0,42.48,42.51,42.3,42.34,224000.0
2010-01-22 13:20:00,42.34,42.45,42.31,42.34,156000.0,42.34,42.45,42.31,42.34,156000.0
2010-01-22 13:30:00,42.34,42.37,42.18,42.2,362000.0,42.34,42.37,42.18,42.2,362000.0
2010-01-22 13:40:00,42.18,42.22,41.96,42.09,708000.0,42.18,42.22,41.96,42.09,708000.0
2010-01-22 13:50:00,42.1,42.21,41.95,42.21,569000.0,42.1,42.21,41.95,42.21,569000.0
2010-01-22 14:00:00,42.15,42.24,42.12,42.17,169000.0,42.15,42.24,42.12,42.17,169000.0
2010-01-22 14:10:00,42.16,42.28,42.04,42.26,384000.0,42.16,42.28,42.04,42.26,384000.0
2010-01-22 14:20:00,42.24,42.33,42.09,42.1,301000.0,42.24,42.33,42.09,42.1,301000.0
2010-01-22 14:30:00,42.09,42.19,42.02,42.06,431000.0,42.09,42.19,42.02,42.06,431000.0
2010-01-22 14:40:00,42.06,42.15,41.9,41.91,481000.0,42.06,42.15,41.9,41.91,481000.0
2010-01-22 14:50:00,41.91,41.93,41.75,41.81,429000.0,41.91,41.93,41.75,41.81,429000.0
2010-01-22 15:00:00,41.79,41.92,41.71,41.75,500000.0,41.79,41.92,41.71,41.75,500000.0
2010-01-22 15:10:00,41.77,41.77,41.5,41.58,772000.0,41.77,41.77,41.5,41.58,772000.0
2010-01-22 15:20:00,41.56,41.71,41.55,41.67,624000.0,41.56,41.71,41.55,41.67,624000.0
2010-01-22 15:30:00,41.67,41.75,41.6,41.61,794000.0,41.67,41.75,41.6,41.61,794000.0
2010-01-22 15:40:00,41.6,41.74,41.52,41.57,753000.0,41.6,41.74,41.52,41.57,753000.0
2010-01-22 15:50:00,41.57,41.74,41.52,41.7,922000.0,41.57,41.74,41.52,41.7,922000.0
2010-01-25 09:30:00,42.16,42.4,41.84,42.04,1463000.0,42.16,42.4,41.84,42.04,1463000.0
2010-01-25 09:40:00,42.01,42.21,41.52,41.7,923000.0,42.01,42.21,41.52,41.7,923000.0
2010-01-25 09:50:00,41.7,42.35,41.7,42.15,862000.0,41.7,42.35,41.7,42.15,862000.0
2010-01-25 10:00:00,42.12,42.23,41.9,42.08,422000.0,42.12,42.23,41.9,42.08,422000.0
2010-01-25 10:10:00,42.07,42.17,41.99,42.07,205000.0,42.07,42.17,41.99,42.07,205000.0
2010-01-25 10:20:00,42.04,42.2,41.95,42.18,301000.0,42.04,42.2,41.95,42.18,301000.0
2010-01-25 10:30:00,42.2,42.3,42.08,42.29,217000.0,42.2,42.3,42.08,42.29,217000.0
2010-01-25 10:40:00,42.3,42.3,42.02,42.06,219000.0,42.3,42.3,42.02,42.06,219000.0
2010-01-25 10:50:00,42.03,42.13,41.9,41.93,243000.0,42.03,42.13,41.9,41.93,243000.0
2010-01-25 11:00:00,41.95,41.98,41.6,41.68,403000.0,41.95,41.98,41.6,41.68,403000.0
2010-01-25 11:10:00,41.7,41.77,41.56,41.73,365000.0,41.7,41.77,41.56,41.73,365000.0
2010-01-25 11:20:00,41.72,41.92,41.57,41.57,333000.0,41.72,41.92,41.57,41.57,333000.0
2010-01-25 11:30:00,41.57,41.66,41.41,41.45,278000.0,41.57,41.66,41.41,41.45,278000.0
2010-01-25 11:40:00,41.46,41.61,41.32,41.37,282000.0,41.46,41.61,41.32,41.37,282000.0
2010-01-25 11:50:00,41.34,41.57,41.32,41.39,281000.0,41.34,41.57,41.32,41.39,281000.0
2010-01-25 12:00:00,41.39,41.43,41.31,41.35,158000.0,41.39,41.43,41.31,41.35,158000.0
2010-01-25 12:10:00,41.39,41.5,41.39,41.5,143000.0,41.39,41.5,41.39,41.5,143000.0
2010-01-25 12:20:00,41.44,41.68,41.43,41.56,179000.0,41.44,41.68,41.43,41.56,179000.0
2010-01-25 12:30:00,41.54,41.55,41.44,41.49,59000.0,41.54,41.55,41.44,41.49,59000.0
2010-01-25 12:40:00,41.49,41.6,41.44,41.56,68000.0,41.49,41.6,41.44,41.56,68000.0
2010-01-25 12:50:00,41.54,41.59,41.53,41.54,20000.0,41.54,41.59,41.53,41.54,20000.0
2010-01-25 13:00:00,41.55,41.6,41.4,41.42,103000.0,41.55,41.6,41.4,41.42,103000.0
2010-01-25 13:10:00,41.43,41.55,41.43,41.52,46000.0,41.43,41.55,41.43,41.52,46000.0
2010-01-25 13:20:00,41.57,41.65,41.53,41.59,72000.0,41.57,41.65,41.53,41.59,72000.0
2010-01-25 13:30:00,41.57,41.61,41.45,41.5,86000.0,41.57,41.61,41.45,41.5,86000.0
2010-01-25 13:40:00,41.5,41.5,41.42,41.42,104000.0,41.5,41.5,41.42,41.42,104000.0
2010-01-25 13:50:00,41.41,41.48,41.39,41.41,109000.0,41.41,41.48,41.39,41.41,109000.0
2010-01-25 14:00:00,41.47,41.56,41.45,41.52,41000.0,41.47,41.56,41.45,41.52,41000.0
2010-01-25 14:10:00,41.55,41.58,41.53,41.58,41000.0,41.55,41.58,41.53,41.58,41000.0
2010-01-25 14:20:00,41.58,41.65,41.54,41.64,93000.0,41.58,41.65,41.54,41.64,93000.0
2010-01-25 14:30:00,41.67,41.8,41.63,41.72,196000.0,41.67,41.8,41.63,41.72,196000.0
2010-01-25 14:40:00,41.74,41.87,41.73,41.86,183000.0,41.74,41.87,41.73,41.86,183000.0
2010-01-25 14:50:00,41.87,41.92,41.84,41.92,108000.0,41.87,41.92,41.84,41.92,108000.0
2010-01-25 15:00:00,41.91,41.95,41.77,41.83,212000.0,41.91,41.95,41.77,41.83,212000.0
2010-01-25 15:10:00,41.85,41.93,41.78,41.79,185000.0,41.85,41.93,41.78,41.79,185000.0
2010-01-25 15:20:00,41.82,41.84,41.64,41.67,206000.0,41.82,41.84,41.64,41.67,206000.0
2010-01-25 15:30:00,41.7,41.83,41.68,41.8,134000.0,41.7,41.83,41.68,41.8,134000.0
2010-01-25 15:40:00,41.79,41.81,41.5,41.51,269000.0,41.79,41.81,41.5,41.51,269000.0
2010-01-25 15:50:00,41.5,41.6,41.48,41.52,375000.0,41.5,41.6,41.48,41.52,375000.0
2010-01-26 09:30:00,41.37,41.69,41.22,41.37,872000.0,41.37,41.69,41.22,41.37,872000.0
2010-01-26 09:40:00,41.41,41.53,40.99,41.09,1363000.0,41.41,41.53,40.99,41.09,1363000.0
2010-01-26 09:50:00,41.14,41.14,40.92,41.14,1038000.0,41.14,41.14,40.92,41.14,1038000.0
2010-01-26 10:00:00,41.14,41.34,41.03,41.25,988000.0,41.14,41.34,41.03,41.25,988000.0
2010-01-26 10:10:00,41.26,41.26,41.05,41.05,404000.0,41.26,41.26,41.05,41.05,404000.0
2010-01-26 10:20:00,41.1,41.27,41.06,41.24,264000.0,41.1,41.27,41.06,41.24,264000.0
2010-01-26 10:30:00,41.27,41.27,41.05,41.08,262000.0,41.27,41.27,41.05,41.08,262000.0
2010-01-26 10:40:00,41.11,41.47,41.07,41.44,403000.0,41.11,41.47,41.07,41.44,403000.0
2010-01-26 10:50:00,41.45,41.56,41.22,41.41,453000.0,41.45,41.56,41.22,41.41,453000.0
2010-01-26 11:00:00,41.33,41.45,41.24,41.4,257000.0,41.33,41.45,41.24,41.4,257000.0
2010-01-26 11:10:00,41.36,41.58,41.36,41.58,195000.0,41.36,41.58,41.36,41.58,195000.0
2010-01-26 11:20:00,41.58,41.65,41.51,41.59,224000.0,41.58,41.65,41.51,41.59,224000.0
2010-01-26 11:30:00,41.56,41.82,41.52,41.8,325000.0,41.56,41.82,41.52,41.8,325000.0
2010-01-26 11:40:00,41.83,41.98,41.81,41.98,466000.0,41.83,41.98,41.81,41.98,466000.0
2010-01-26 11:50:00,41.98,42.15,41.84,42.1,402000.0,41.98,42.15,41.84,42.1,402000.0
2010-01-26 12:00:00,42.03,42.08,41.93,42.07,291000.0,42.03,42.08,41.93,42.07,291000.0
2010-01-26 12:10:00,42.08,42.2,42.02,42.18,284000.0,42.08,42.2,42.02,42.18,284000.0
2010-01-26 12:20:00,42.2,42.36,42.2,42.33,369000.0,42.2,42.36,42.2,42.33,369000.0
2010-01-26 12:30:00,42.32,42.34,42.05,42.15,256000.0,42.32,42.34,42.05,42.15,256000.0
2010-01-26 12:40:00,42.18,42.22,42.13,42.15,100000.0,42.18,42.22,42.13,42.15,100000.0
2010-01-26 12:50:00,42.16,42.21,42.14,42.21,95000.0,42.16,42.21,42.14,42.21,95000.0
2010-01-26 13:00:00,42.16,42.2,42.1,42.18,85000.0,42.16,42.2,42.1,42.18,85000.0
2010-01-26 13:10:00,42.17,42.18,41.99,42.0,342000.0,42.17,42.18,41.99,42.0,342000.0
2010-01-26 13:20:00,41.99,42.06,41.98,42.06,82000.0,41.99,42.06,41.98,42.06,82000.0
2010-01-26 13:30:00,42.03,42.19,42.03,42.14,120000.0,42.03,42.19,42.03,42.14,120000.0
2010-01-26 13:40:00,42.16,42.2,42.12,42.14,199000.0,42.16,42.2,42.12,42.14,199000.0
2010-01-26 13:50:00,42.2,42.2,42.14,42.17,114000.0,42.2,42.2,42.14,42.17,114000.0
2010-01-26 14:00:00,42.19,42.26,42.1,42.14,208000.0,42.19,42.26,42.1,42.14,208000.0
2010-01-26 14:10:00,42.14,42.2,42.05,42.09,196000.0,42.14,42.2,42.05,42.09,196000.0
2010-01-26 14:20:00,42.1,42.16,42.02,42.05,137000.0,42.1,42.16,42.02,42.05,137000.0
2010-01-26 14:30:00,42.05,42.15,41.98,42.03,196000.0,42.05,42.15,41.98,42.03,196000.0
2010-01-26 14:40:00,42.04,42.24,42.0,42.14,166000.0,42.04,42.24,42.0,42.14,166000.0
2010-01-26 14:50:00,42.16,42.22,42.07,42.19,161000.0,42.16,42.22,42.07,42.19,161000.0
2010-01-26 15:00:00,42.23,42.24,42.08,42.08,200000.0,42.23,42.24,42.08,42.08,200000.0
2010-01-26 15:10:00,42.14,42.18,42.09,42.13,320000.0,42.14,42.18,42.09,42.13,320000.0
2010-01-26 15:20:00,42.13,42.15,41.95,42.02,381000.0,42.13,42.15,41.95,42.02,381000.0
2010-01-26 15:30:00,42.01,42.1,41.97,42.03,352000.0,42.01,42.1,41.97,42.03,352000.0
2010-01-26 15:40:00,42.03,42.06,41.84,42.0,435000.0,42.03,42.06,41.84,42.0,435000.0
2010-01-26 15:50:00,42.01,42.05,41.83,41.94,566000.0,42.01,42.05,41.83,41.94,566000.0
2010-01-27 09:30:00,42.29,42.29,41.61,42.0,905000.0,42.29,42.29,41.61,42.0,905000.0
2010-01-27 09:40:00,41.99,42.1,41.93,42.0,534000.0,41.99,42.1,41.93,42.0,534000.0
2010-01-27 09:50:00,42.0,42.01,41.82,41.89,258000.0,42.0,42.01,41.82,41.89,258000.0
2010-01-27 10:00:00,41.9,42.04,41.8,42.01,464000.0,41.9,42.04,41.8,42.01,464000.0
2010-01-27 10:10:00,42.04,42.1,41.85,41.87,406000.0,42.04,42.1,41.85,41.87,406000.0
2010-01-27 10:20:00,41.9,42.45,41.86,42.45,559000.0,41.9,42.45,41.86,42.45,559000.0
2010-01-27 10:30:00,42.45,42.55,42.16,42.2,699000.0,42.45,42.55,42.16,42.2,699000.0
2010-01-27 10:40:00,42.17,42.36,42.12,42.16,347000.0,42.17,42.36,42.12,42.16,347000.0
2010-01-27 10:50:00,42.16,42.39,42.15,42.3,221000.0,42.16,42.39,42.15,42.3,221000.0
2010-01-27 11:00:00,42.32,42.36,42.27,42.27,154000.0,42.32,42.36,42.27,42.27,154000.0
2010-01-27 11:10:00,42.27,42.36,42.18,42.28,160000.0,42.27,42.36,42.18,42.28,160000.0
2010-01-27 11:20:00,42.33,42.36,42.25,42.32,168000.0,42.33,42.36,42.25,42.32,168000.0
2010-01-27 11:30:00,42.29,42.31,42.15,42.21,150000.0,42.29,42.31,42.15,42.21,150000.0
2010-01-27 11:40:00,42.2,42.2,42.12,42.16,168000.0,42.2,42.2,42.12,42.16,168000.0
2010-01-27 11:50:00,42.14,42.15,42.06,42.06,167000.0,42.14,42.15,42.06,42.06,167000.0
2010-01-27 12:00:00,42.06,42.14,42.06,42.11,129000.0,42.06,42.14,42.06,42.11,129000.0
2010-01-27 12:10:00,42.1,42.14,42.05,42.13,219000.0,42.1,42.14,42.05,42.13,219000.0
2010-01-27 12:20:00,42.13,42.3,42.07,42.25,214000.0,42.13,42.3,42.07,42.25,214000.0
2010-01-27 12:30:00,42.23,42.28,42.19,42.21,66000.0,42.23,42.28,42.19,42.21,66000.0
2010-01-27 12:40:00,42.21,42.23,42.12,42.15,106000.0,42.21,42.23,42.12,42.15,106000.0
2010-01-27 12:50:00,42.13,42.17,42.05,42.17,155000.0,42.13,42.17,42.05,42.17,155000.0
2010-01-27 13:00:00,42.18,42.19,42.08,42.14,149000.0,42.18,42.19,42.08,42.14,149000.0
2010-01-27 13:10:00,42.14,42.17,42.08,42.09,181000.0,42.14,42.17,42.08,42.09,181000.0
2010-01-27 13:20:00,42.11,42.12,42.01,42.12,132000.0,42.11,42.12,42.01,42.12,132000.0
2010-01-27 13:30:00,42.1,42.2,42.05,42.19,208000.0,42.1,42.2,42.05,42.19,208000.0
2010-01-27 13:40:00,42.19,42.26,42.14,42.2,112000.0,42.19,42.26,42.14,42.2,112000.0
2010-01-27 13:50:00,42.18,42.2,42.06,42.15,137000.0,42.18,42.2,42.06,42.15,137000.0
2010-01-27 14:00:00,42.13,42.29,42.13,42.24,156000.0,42.13,42.29,42.13,42.24,156000.0
2010-01-27 14:10:00,42.24,42.33,42.16,42.32,184000.0,42.24,42.33,42.16,42.32,184000.0
2010-01-27 14:20:00,42.28,42.35,42.0,42.04,309000.0,42.28,42.35,42.0,42.04,309000.0
2010-01-27 14:30:00,42.09,42.34,42.08,42.26,175000.0,42.09,42.34,42.08,42.26,175000.0
2010-01-27 14:40:00,42.3,42.53,42.3,42.48,585000.0,42.3,42.53,42.3,42.48,585000.0
2010-01-27 14:50:00,42.46,42.5,42.11,42.23,1086000.0,42.46,42.5,42.11,42.23,1086000.0
2010-01-27 15:00:00,42.26,42.3,41.99,42.18,2084000.0,42.26,42.3,41.99,42.18,2084000.0
2010-01-27 15:10:00,42.16,42.23,42.03,42.22,222000.0,42.16,42.23,42.03,42.22,222000.0
2010-01-27 15:20:00,42.23,42.5,42.2,42.48,466000.0,42.23,42.5,42.2,42.48,466000.0
2010-01-27 15:30:00,42.49,42.5,42.38,42.46,261000.0,42.49,42.5,42.38,42.46,261000.0
2010-01-27 15:40:00,42.49,42.57,42.39,42.57,649000.0,42.49,42.57,42.39,42.57,649000.0
2010-01-27 15:50:00,42.56,42.57,42.42,42.44,561000.0,42.56,42.57,42.42,42.44,561000.0
2010-01-28 09:30:00,42.74,42.9,42.5,42.6,664000.0,42.74,42.9,42.5,42.6,664000.0
2010-01-28 09:40:00,42.6,42.75,42.43,42.67,547000.0,42.6,42.75,42.43,42.67,547000.0
2010-01-28 09:50:00,42.66,42.7,42.54,42.67,350000.0,42.66,42.7,42.54,42.67,350000.0
2010-01-28 10:00:00,42.65,42.73,42.54,42.6,234000.0,42.65,42.73,42.54,42.6,234000.0
2010-01-28 10:10:00,42.6,42.64,42.51,42.52,257000.0,42.6,42.64,42.51,42.52,257000.0
2010-01-28 10:20:00,42.51,42.54,42.13,42.16,529000.0,42.51,42.54,42.13,42.16,529000.0
2010-01-28 10:30:00,42.16,42.22,42.1,42.16,344000.0,42.16,42.22,42.1,42.16,344000.0
2010-01-28 10:40:00,42.21,42.22,41.9,41.95,419000.0,42.21,42.22,41.9,41.95,419000.0
2010-01-28 10:50:00,41.92,42.09,41.9,42.09,229000.0,41.92,42.09,41.9,42.09,229000.0
2010-01-28 11:00:00,42.06,42.09,41.9,41.93,278000.0,42.06,42.09,41.9,41.93,278000.0
2010-01-28 11:10:00,41.99,42.17,41.95,42.11,242000.0,41.99,42.17,41.95,42.11,242000.0
2010-01-28 11:20:00,42.13,42.25,42.1,42.16,224000.0,42.13,42.25,42.1,42.16,224000.0
2010-01-28 11:30:00,42.19,42.24,42.1,42.13,390000.0,42.19,42.24,42.1,42.13,390000.0
2010-01-28 11:40:00,42.14,42.23,42.08,42.1,319000.0,42.14,42.23,42.08,42.1,319000.0
2010-01-28 11:50:00,42.09,42.37,42.09,42.27,170000.0,42.09,42.37,42.09,42.27,170000.0
2010-01-28 12:00:00,42.28,42.28,42.18,42.19,76000.0,42.28,42.28,42.18,42.19,76000.0
2010-01-28 12:10:00,42.22,42.22,42.03,42.05,76000.0,42.22,42.22,42.03,42.05,76000.0
2010-01-28 12:20:00,42.07,42.07,41.9,42.04,175000.0,42.07,42.07,41.9,42.04,175000.0
2010-01-28 12:30:00,42.04,42.1,41.95,42.08,156000.0,42.04,42.1,41.95,42.08,156000.0
2010-01-28 12:40:00,42.07,42.08,41.96,42.0,87000.0,42.07,42.08,41.96,42.0,87000.0
2010-01-28 12:50:00,42.03,42.13,42.0,42.11,157000.0,42.03,42.13,42.0,42.11,157000.0
2010-01-28 13:00:00,42.07,42.14,41.97,42.03,216000.0,42.07,42.14,41.97,42.03,216000.0
2010-01-28 13:10:00,42.05,42.07,41.96,42.02,62000.0,42.05,42.07,41.96,42.02,62000.0
2010-01-28 13:20:00,42.01,42.02,41.9,41.96,283000.0,42.01,42.02,41.9,41.96,283000.0
2010-01-28 13:30:00,41.93,42.03,41.93,41.98,120000.0,41.93,42.03,41.93,41.98,120000.0
2010-01-28 13:40:00,41.98,42.12,41.98,42.0,265000.0,41.98,42.12,41.98,42.0,265000.0
2010-01-28 13:50:00,42.02,42.05,41.95,42.01,254000.0,42.02,42.05,41.95,42.01,254000.0
2010-01-28 14:00:00,42.01,42.01,41.95,41.99,103000.0,42.01,42.01,41.95,41.99,103000.0
2010-01-28 14:10:00,41.99,41.99,41.72,41.84,320000.0,41.99,41.99,41.72,41.84,320000.0
2010-01-28 14:20:00,41.83,42.0,41.83,41.95,127000.0,41.83,42.0,41.83,41.95,127000.0
2010-01-28 14:30:00,41.92,41.96,41.88,41.91,233000.0,41.92,41.96,41.88,41.91,233000.0
2010-01-28 14:40:00,41.91,42.02,41.91,41.99,198000.0,41.91,42.02,41.91,41.99,198000.0
2010-01-28 14:50:00,42.0,42.15,41.97,42.09,234000.0,42.0,42.15,41.97,42.09,234000.0
2010-01-28 15:00:00,42.09,42.1,42.0,42.01,222000.0,42.09,42.1,42.0,42.01,222000.0
2010-01-28 15:10:00,42.04,42.2,42.0,42.07,271000.0,42.04,42.2,42.0,42.07,271000.0
2010-01-28 15:20:00,42.04,42.15,42.02,42.02,117000.0,42.04,42.15,42.02,42.02,117000.0
2010-01-28 15:30:00,42.02,42.08,41.99,42.07,102000.0,42.02,42.08,41.99,42.07,102000.0
2010-01-28 15:40:00,42.08,42.08,41.8,41.84,403000.0,42.08,42.08,41.8,41.84,403000.0
2010-01-28 15:50:00,41.84,41.9,41.7,41.73,711000.0,41.84,41.9,41.7,41.73,711000.0
2010-01-29 09:30:00,42.11,42.4,42.01,42.27,591000.0,42.11,42.4,42.01,42.27,591000.0
2010-01-29 09:40:00,42.25,42.27,41.96,42.12,489000.0,42.25,42.27,41.96,42.12,489000.0
2010-01-29 09:50:00,42.12,42.3,42.1,42.13,279000.0,42.12,42.3,42.1,42.13,279000.0
2010-01-29 10:00:00,42.12,42.14,41.73,41.73,583000.0,42.12,42.14,41.73,41.73,583000.0
2010-01-29 10:10:00,41.71,42.15,41.71,42.04,349000.0,41.71,42.15,41.71,42.04,349000.0
2010-01-29 10:20:00,42.08,42.23,42.02,42.18,357000.0,42.08,42.23,42.02,42.18,357000.0
2010-01-29 10:30:00,42.15,42.23,42.03,42.06,168000.0,42.15,42.23,42.03,42.06,168000.0
2010-01-29 10:40:00,42.08,42.16,41.86,41.96,373000.0,42.08,42.16,41.86,41.96,373000.0
2010-01-29 10:50:00,41.9,42.0,41.86,41.91,173000.0,41.9,42.0,41.86,41.91,173000.0
2010-01-29 11:00:00,41.88,42.0,41.84,41.97,151000.0,41.88,42.0,41.84,41.97,151000.0
2010-01-29 11:10:00,41.91,42.01,41.88,41.96,194000.0,41.91,42.01,41.88,41.96,194000.0
2010-01-29 11:20:00,41.9,42.1,41.9,42.02,392000.0,41.9,42.1,41.9,42.02,392000.0
2010-01-29 11:30:00,42.05,42.09,41.95,42.09,382000.0,42.05,42.09,41.95,42.09,382000.0
2010-01-29 11:40:00,42.06,42.09,42.0,42.01,89000.0,42.06,42.09,42.0,42.01,89000.0
2010-01-29 11:50:00,42.02,42.15,42.0,42.05,203000.0,42.02,42.15,42.0,42.05,203000.0
2010-01-29 12:00:00,42.02,42.07,41.83,41.89,221000.0,42.02,42.07,41.83,41.89,221000.0
2010-01-29 12:10:00,41.9,42.08,41.86,42.04,203000.0,41.9,42.08,41.86,42.04,203000.0
2010-01-29 12:20:00,42.02,42.07,41.98,42.04,100000.0,42.02,42.07,41.98,42.04,100000.0
2010-01-29 12:30:00,42.03,42.08,42.01,42.04,76000.0,42.03,42.08,42.01,42.04,76000.0
2010-01-29 12:40:00,42.04,42.04,41.95,41.95,66000.0,42.04,42.04,41.95,41.95,66000.0
2010-01-29 12:50:00,41.97,42.06,41.97,42.02,126000.0,41.97,42.06,41.97,42.02,126000.0
2010-01-29 13:00:00,42.01,42.05,41.95,42.0,112000.0,42.01,42.05,41.95,42.0,112000.0
2010-01-29 13:10:00,41.96,42.0,41.88,41.88,71000.0,41.96,42.0,41.88,41.88,71000.0
2010-01-29 13:20:00,41.88,41.9,41.81,41.84,105000.0,41.88,41.9,41.81,41.84,105000.0
2010-01-29 13:30:00,41.8,41.85,41.73,41.76,284000.0,41.8,41.85,41.73,41.76,284000.0
2010-01-29 13:40:00,41.76,41.76,41.4,41.41,467000.0,41.76,41.76,41.4,41.41,467000.0
2010-01-29 13:50:00,41.4,41.57,41.33,41.54,245000.0,41.4,41.57,41.33,41.54,245000.0
2010-01-29 14:00:00,41.56,41.64,41.4,41.48,322000.0,41.56,41.64,41.4,41.48,322000.0
2010-01-29 14:10:00,41.48,41.57,41.43,41.5,171000.0,41.48,41.57,41.43,41.5,171000.0
2010-01-29 14:20:00,41.49,41.51,41.35,41.45,241000.0,41.49,41.51,41.35,41.45,241000.0
2010-01-29 14:30:00,41.44,41.5,41.33,41.33,192000.0,41.44,41.5,41.33,41.33,192000.0
2010-01-29 14:40:00,41.39,41.48,41.05,41.06,388000.0,41.39,41.48,41.05,41.06,388000.0
2010-01-29 14:50:00,41.03,41.11,40.84,41.09,648000.0,41.03,41.11,40.84,41.09,648000.0
2010-01-29 15:00:00,41.11,41.11,41.0,41.03,246000.0,41.11,41.11,41.0,41.03,246000.0
2010-01-29 15:10:00,41.06,41.09,40.67,40.96,717000.0,41.06,41.09,40.67,40.96,717000.0
2010-01-29 15:20:00,40.96,41.03,40.89,40.96,335000.0,40.96,41.03,40.89,40.96,335000.0
2010-01-29 15:30:00,40.98,41.16,40.88,41.14,567000.0,40.98,41.16,40.88,41.14,567000.0
2010-01-29 15:40:00,41.14,41.33,41.06,41.15,584000.0,41.14,41.33,41.06,41.15,584000.0
2010-01-29 15:50:00,41.15,41.3,41.05,41.26,815000.0,41.15,41.3,41.05,41.26,815000.0
2010-02-01 09:30:00,41.78,42.43,41.68,42.21,2127000.0,41.78,42.43,41.68,42.21,2127000.0
2010-02-01 09:40:00,42.17,42.59,42.17,42.59,1316000.0,42.17,42.59,42.17,42.59,1316000.0
2010-02-01 09:50:00,42.57,42.86,42.5,42.67,1519000.0,42.57,42.86,42.5,42.67,1519000.0
2010-02-01 10:00:00,42.71,42.82,42.52,42.78,1252000.0,42.71,42.82,42.52,42.78,1252000.0
2010-02-01 10:10:00,42.78,42.98,42.7,42.84,1085000.0,42.78,42.98,42.7,42.84,1085000.0
2010-02-01 10:20:00,42.85,42.97,42.69,42.7,560000.0,42.85,42.97,42.69,42.7,560000.0
2010-02-01 10:30:00,42.75,42.93,42.72,42.81,252000.0,42.75,42.93,42.72,42.81,252000.0
2010-02-01 10:40:00,42.82,42.9,42.7,42.81,339000.0,42.82,42.9,42.7,42.81,339000.0
2010-02-01 10:50:00,42.85,42.97,42.62,42.7,417000.0,42.85,42.97,42.62,42.7,417000.0
2010-02-01 11:00:00,42.67,42.75,42.53,42.73,431000.0,42.67,42.75,42.53,42.73,431000.0
2010-02-01 11:10:00,42.74,42.97,42.69,42.8,375000.0,42.74,42.97,42.69,42.8,375000.0
2010-02-01 11:20:00,42.84,42.98,42.73,42.9,403000.0,42.84,42.98,42.73,42.9,403000.0
2010-02-01 11:30:00,42.82,42.93,42.76,42.79,133000.0,42.82,42.93,42.76,42.79,133000.0
2010-02-01 11:40:00,42.87,42.93,42.81,42.84,145000.0,42.87,42.93,42.81,42.84,145000.0
2010-02-01 11:50:00,42.87,42.87,42.68,42.7,206000.0,42.87,42.87,42.68,42.7,206000.0
2010-02-01 12:00:00,42.66,42.76,42.65,42.68,155000.0,42.66,42.76,42.65,42.68,155000.0
2010-02-01 12:10:00,42.72,42.77,42.65,42.72,75000.0,42.72,42.77,42.65,42.72,75000.0
2010-02-01 12:20:00,42.77,42.79,42.71,42.73,115000.0,42.77,42.79,42.71,42.73,115000.0
2010-02-01 12:30:00,42.74,42.86,42.71,42.81,136000.0,42.74,42.86,42.71,42.81,136000.0
2010-02-01 12:40:00,42.79,42.9,42.74,42.86,209000.0,42.79,42.9,42.74,42.86,209000.0
2010-02-01 12:50:00,42.87,42.94,42.75,42.83,172000.0,42.87,42.94,42.75,42.83,172000.0
2010-02-01 13:00:00,42.8,42.85,42.73,42.84,76000.0,42.8,42.85,42.73,42.84,76000.0
2010-02-01 13:10:00,42.84,42.88,42.77,42.85,91000.0,42.84,42.88,42.77,42.85,91000.0
2010-02-01 13:20:00,42.83,42.89,42.82,42.89,154000.0,42.83,42.89,42.82,42.89,154000.0
2010-02-01 13:30:00,42.87,42.89,42.79,42.82,124000.0,42.87,42.89,42.79,42.82,124000.0
2010-02-01 13:40:00,42.81,42.81,42.66,42.72,168000.0,42.81,42.81,42.66,42.72,168000.0
2010-02-01 13:50:00,42.75,42.85,42.72,42.77,168000.0,42.75,42.85,42.72,42.77,168000.0
2010-02-01 14:00:00,42.82,42.82,42.73,42.77,50000.0,42.82,42.82,42.73,42.77,50000.0
2010-02-01 14:10:00,42.75,42.86,42.7,42.86,141000.0,42.75,42.86,42.7,42.86,141000.0
2010-02-01 14:20:00,42.86,42.88,42.77,42.84,114000.0,42.86,42.88,42.77,42.84,114000.0
2010-02-01 14:30:00,42.84,42.9,42.78,42.8,175000.0,42.84,42.9,42.78,42.8,175000.0
2010-02-01 14:40:00,42.83,42.98,42.8,42.82,344000.0,42.83,42.98,42.8,42.82,344000.0
2010-02-01 14:50:00,42.8,42.82,42.69,42.74,184000.0,42.8,42.82,42.69,42.74,184000.0
2010-02-01 15:00:00,42.77,42.8,42.55,42.55,220000.0,42.77,42.8,42.55,42.55,220000.0
2010-02-01 15:10:00,42.55,42.57,42.45,42.48,573000.0,42.55,42.57,42.45,42.48,573000.0
2010-02-01 15:20:00,42.49,42.53,42.46,42.48,374000.0,42.49,42.53,42.46,42.48,374000.0
2010-02-01 15:30:00,42.49,42.49,42.37,42.42,722000.0,42.49,42.49,42.37,42.42,722000.0
2010-02-01 15:40:00,42.41,42.46,42.38,42.38,388000.0,42.41,42.46,42.38,42.38,388000.0
2010-02-01 15:50:00,42.39,42.57,42.39,42.57,860000.0,42.39,42.57,42.39,42.57,860000.0
2010-02-02 09:30:00,42.85,42.85,42.6,42.72,797000.0,42.85,42.85,42.6,42.72,797000.0
2010-02-02 09:40:00,42.72,42.76,42.52,42.74,581000.0,42.72,42.76,42.52,42.74,581000.0
2010-02-02 09:50:00,42.74,42.8,42.64,42.7,479000.0,42.74,42.8,42.64,42.7,479000.0
2010-02-02 10:00:00,42.7,42.75,42.33,42.41,591000.0,42.7,42.75,42.33,42.41,591000.0
2010-02-02 10:10:00,42.42,42.7,42.33,42.64,321000.0,42.42,42.7,42.33,42.64,321000.0
2010-02-02 10:20:00,42.64,42.68,42.57,42.62,137000.0,42.64,42.68,42.57,42.62,137000.0
2010-02-02 10:30:00,42.62,42.75,42.62,42.66,373000.0,42.62,42.75,42.62,42.66,373000.0
2010-02-02 10:40:00,42.67,42.68,42.46,42.47,248000.0,42.67,42.68,42.46,42.47,248000.0
2010-02-02 10:50:00,42.46,42.47,42.31,42.41,350000.0,42.46,42.47,42.31,42.41,350000.0
2010-02-02 11:00:00,42.42,42.42,42.31,42.4,175000.0,42.42,42.42,42.31,42.4,175000.0
2010-02-02 11:10:00,42.4,42.45,42.37,42.43,124000.0,42.4,42.45,42.37,42.43,124000.0
2010-02-02 11:20:00,42.42,42.46,42.37,42.43,134000.0,42.42,42.46,42.37,42.43,134000.0
2010-02-02 11:30:00,42.41,42.46,42.38,42.38,177000.0,42.41,42.46,42.38,42.38,177000.0
2010-02-02 11:40:00,42.43,42.45,42.38,42.42,145000.0,42.43,42.45,42.38,42.42,145000.0
2010-02-02 11:50:00,42.44,42.5,42.42,42.45,145000.0,42.44,42.5,42.42,42.45,145000.0
2010-02-02 12:00:00,42.41,42.48,42.38,42.42,186000.0,42.41,42.48,42.38,42.42,186000.0
2010-02-02 12:10:00,42.41,42.47,42.41,42.46,37000.0,42.41,42.47,42.41,42.46,37000.0
2010-02-02 12:20:00,42.46,42.47,42.38,42.41,132000.0,42.46,42.47,42.38,42.41,132000.0
2010-02-02 12:30:00,42.39,42.4,42.35,42.36,64000.0,42.39,42.4,42.35,42.36,64000.0
2010-02-02 12:40:00,42.39,42.43,42.31,42.43,122000.0,42.39,42.43,42.31,42.43,122000.0
2010-02-02 12:50:00,42.43,42.46,42.36,42.44,116000.0,42.43,42.46,42.36,42.44,116000.0
2010-02-02 13:00:00,42.46,42.53,42.41,42.41,309000.0,42.46,42.53,42.41,42.41,309000.0
2010-02-02 13:10:00,42.4,42.43,42.37,42.43,145000.0,42.4,42.43,42.37,42.43,145000.0
2010-02-02 13:20:00,42.44,42.52,42.42,42.52,248000.0,42.44,42.52,42.42,42.52,248000.0
2010-02-02 13:30:00,42.53,42.59,42.45,42.59,193000.0,42.53,42.59,42.45,42.59,193000.0
2010-02-02 13:40:00,42.59,42.72,42.59,42.6,261000.0,42.59,42.72,42.59,42.6,261000.0
2010-02-02 13:50:00,42.66,42.68,42.61,42.62,143000.0,42.66,42.68,42.61,42.62,143000.0
2010-02-02 14:00:00,42.63,42.68,42.6,42.63,189000.0,42.63,42.68,42.6,42.63,189000.0
2010-02-02 14:10:00,42.63,42.68,42.56,42.57,156000.0,42.63,42.68,42.56,42.57,156000.0
2010-02-02 14:20:00,42.59,42.67,42.59,42.63,87000.0,42.59,42.67,42.59,42.63,87000.0
2010-02-02 14:30:00,42.65,42.69,42.6,42.66,209000.0,42.65,42.69,42.6,42.66,209000.0
2010-02-02 14:40:00,42.63,42.66,42.5,42.56,158000.0,42.63,42.66,42.5,42.56,158000.0
2010-02-02 14:50:00,42.58,42.67,42.56,42.62,112000.0,42.58,42.67,42.56,42.62,112000.0
2010-02-02 15:00:00,42.63,42.68,42.62,42.68,64000.0,42.63,42.68,42.62,42.68,64000.0
2010-02-02 15:10:00,42.66,42.77,42.64,42.72,407000.0,42.66,42.77,42.64,42.72,407000.0
2010-02-02 15:20:00,42.72,42.76,42.65,42.67,211000.0,42.72,42.76,42.65,42.67,211000.0
2010-02-02 15:30:00,42.69,42.71,42.67,42.68,127000.0,42.69,42.71,42.67,42.68,127000.0
2010-02-02 15:40:00,42.68,42.74,42.61,42.65,377000.0,42.68,42.74,42.61,42.65,377000.0
2010-02-02 15:50:00,42.67,42.74,42.61,42.62,582000.0,42.67,42.74,42.61,42.62,582000.0
2010-02-03 09:30:00,43.69,44.37,43.5,44.31,3090000.0,43.69,44.37,43.5,44.31,3090000.0
2010-02-03 09:40:00,44.3,44.35,44.04,44.16,1048000.0,44.3,44.35,44.04,44.16,1048000.0
2010-02-03 09:50:00,44.18,44.3,44.11,44.17,587000.0,44.18,44.3,44.11,44.17,587000.0
2010-02-03 10:00:00,44.19,44.19,43.85,43.96,750000.0,44.19,44.19,43.85,43.96,750000.0
2010-02-03 10:10:00,43.94,44.04,43.83,43.91,578000.0,43.94,44.04,43.83,43.91,578000.0
2010-02-03 10:20:00,43.95,44.0,43.83,43.89,411000.0,43.95,44.0,43.83,43.89,411000.0
2010-02-03 10:30:00,43.89,43.92,43.6,43.7,509000.0,43.89,43.92,43.6,43.7,509000.0
2010-02-03 10:40:00,43.72,43.99,43.67,43.98,435000.0,43.72,43.99,43.67,43.98,435000.0
2010-02-03 10:50:00,44.0,44.09,43.88,43.99,245000.0,44.0,44.09,43.88,43.99,245000.0
2010-02-03 11:00:00,43.99,43.99,43.83,43.99,184000.0,43.99,43.99,43.83,43.99,184000.0
2010-02-03 11:10:00,43.97,44.15,43.97,44.05,311000.0,43.97,44.15,43.97,44.05,311000.0
2010-02-03 11:20:00,44.1,44.12,43.97,44.01,158000.0,44.1,44.12,43.97,44.01,158000.0
2010-02-03 11:30:00,44.02,44.04,43.82,43.83,290000.0,44.02,44.04,43.82,43.83,290000.0
2010-02-03 11:40:00,43.82,44.06,43.78,44.03,310000.0,43.82,44.06,43.78,44.03,310000.0
2010-02-03 11:50:00,44.03,44.04,43.83,43.92,1718000.0,44.03,44.04,43.83,43.92,1718000.0
2010-02-03 12:00:00,43.92,44.08,43.89,44.03,772000.0,43.92,44.08,43.89,44.03,772000.0
2010-02-03 12:10:00,44.03,44.25,44.02,44.25,1540000.0,44.03,44.25,44.02,44.25,1540000.0
2010-02-03 12:20:00,44.24,44.47,44.18,44.28,1209000.0,44.24,44.47,44.18,44.28,1209000.0
2010-02-03 12:30:00,44.29,44.39,44.23,44.31,941000.0,44.29,44.39,44.23,44.31,941000.0
2010-02-03 12:40:00,44.33,44.42,44.29,44.42,250000.0,44.33,44.42,44.29,44.42,250000.0
2010-02-03 12:50:00,44.42,44.6,44.4,44.52,1010000.0,44.42,44.6,44.4,44.52,1010000.0
2010-02-03 13:00:00,44.52,44.69,44.49,44.69,562000.0,44.52,44.69,44.49,44.69,562000.0
2010-02-03 13:10:00,44.65,44.68,44.56,44.61,751000.0,44.65,44.68,44.56,44.61,751000.0
2010-02-03 13:20:00,44.61,44.65,44.5,44.5,384000.0,44.61,44.65,44.5,44.5,384000.0
2010-02-03 13:30:00,44.5,44.64,44.45,44.62,1199000.0,44.5,44.64,44.45,44.62,1199000.0
2010-02-03 13:40:00,44.63,44.68,44.59,44.67,851000.0,44.63,44.68,44.59,44.67,851000.0
2010-02-03 13:50:00,44.65,44.65,44.5,44.59,459000.0,44.65,44.65,44.5,44.59,459000.0
2010-02-03 14:00:00,44.55,44.6,44.49,44.55,270000.0,44.55,44.6,44.49,44.55,270000.0
2010-02-03 14:10:00,44.56,44.62,44.51,44.53,156000.0,44.56,44.62,44.51,44.53,156000.0
2010-02-03 14:20:00,44.55,44.6,44.53,44.55,210000.0,44.55,44.6,44.53,44.55,210000.0
2010-02-03 14:30:00,44.55,44.77,44.55,44.72,520000.0,44.55,44.77,44.55,44.72,520000.0
2010-02-03 14:40:00,44.74,44.81,44.65,44.77,557000.0,44.74,44.81,44.65,44.77,557000.0
2010-02-03 14:50:00,44.79,44.92,44.72,44.83,864000.0,44.79,44.92,44.72,44.83,864000.0
2010-02-03 15:00:00,44.81,45.0,44.8,44.92,1025000.0,44.81,45.0,44.8,44.92,1025000.0
2010-02-03 15:10:00,44.92,45.1,44.89,44.98,857000.0,44.92,45.1,44.89,44.98,857000.0
2010-02-03 15:20:00,44.98,45.04,44.62,44.68,1140000.0,44.98,45.04,44.62,44.68,1140000.0
2010-02-03 15:30:00,44.65,44.94,44.64,44.9,711000.0,44.65,44.94,44.64,44.9,711000.0
2010-02-03 15:40:00,44.89,45.0,44.75,44.95,890000.0,44.89,45.0,44.75,44.95,890000.0
2010-02-03 15:50:00,44.96,45.1,44.83,44.98,1545000.0,44.96,45.1,44.83,44.98,1545000.0
2010-02-04 09:30:00,44.43,44.85,44.38,44.68,1241000.0,44.43,44.85,44.38,44.68,1241000.0
2010-02-04 09:40:00,44.68,44.68,44.21,44.35,878000.0,44.68,44.68,44.21,44.35,878000.0
2010-02-04 09:50:00,44.32,44.39,44.17,44.3,571000.0,44.32,44.39,44.17,44.3,571000.0
2010-02-04 10:00:00,44.3,44.43,44.22,44.3,422000.0,44.3,44.43,44.22,44.3,422000.0
2010-02-04 10:10:00,44.25,44.44,44.11,44.38,456000.0,44.25,44.44,44.11,44.38,456000.0
2010-02-04 10:20:00,44.34,44.49,44.33,44.42,840000.0,44.34,44.49,44.33,44.42,840000.0
2010-02-04 10:30:00,44.42,44.6,44.4,44.57,717000.0,44.42,44.6,44.4,44.57,717000.0
2010-02-04 10:40:00,44.59,44.63,44.42,44.46,702000.0,44.59,44.63,44.42,44.46,702000.0
2010-02-04 10:50:00,44.46,44.48,44.34,44.36,161000.0,44.46,44.48,44.34,44.36,161000.0
2010-02-04 11:00:00,44.38,44.43,44.3,44.39,514000.0,44.38,44.43,44.3,44.39,514000.0
2010-02-04 11:10:00,44.34,44.34,44.15,44.26,156000.0,44.34,44.34,44.15,44.26,156000.0
2010-02-04 11:20:00,44.26,44.26,44.07,44.25,208000.0,44.26,44.26,44.07,44.25,208000.0
2010-02-04 11:30:00,44.27,44.27,44.08,44.1,132000.0,44.27,44.27,44.08,44.1,132000.0
2010-02-04 11:40:00,44.1,44.11,43.93,44.02,411000.0,44.1,44.11,43.93,44.02,411000.0
2010-02-04 11:50:00,44.02,44.15,44.0,44.12,303000.0,44.02,44.15,44.0,44.12,303000.0
2010-02-04 12:00:00,44.09,44.14,44.04,44.08,630000.0,44.09,44.14,44.04,44.08,630000.0
2010-02-04 12:10:00,44.05,44.15,44.05,44.08,246000.0,44.05,44.15,44.05,44.08,246000.0
2010-02-04 12:20:00,44.1,44.18,44.04,44.09,380000.0,44.1,44.18,44.04,44.09,380000.0
2010-02-04 12:30:00,44.1,44.1,43.94,43.96,248000.0,44.1,44.1,43.94,43.96,248000.0
2010-02-04 12:40:00,43.97,44.02,43.82,43.86,440000.0,43.97,44.02,43.82,43.86,440000.0
2010-02-04 12:50:00,43.82,43.92,43.82,43.88,175000.0,43.82,43.92,43.82,43.88,175000.0
2010-02-04 13:00:00,43.91,44.03,43.86,44.0,166000.0,43.91,44.03,43.86,44.0,166000.0
2010-02-04 13:10:00,43.99,43.99,43.89,43.95,133000.0,43.99,43.99,43.89,43.95,133000.0
2010-02-04 13:20:00,43.92,43.99,43.9,43.91,84000.0,43.92,43.99,43.9,43.91,84000.0
2010-02-04 13:30:00,43.93,44.05,43.91,43.96,188000.0,43.93,44.05,43.91,43.96,188000.0
2010-02-04 13:40:00,43.93,43.95,43.86,43.86,77000.0,43.93,43.95,43.86,43.86,77000.0
2010-02-04 13:50:00,43.86,43.92,43.8,43.8,231000.0,43.86,43.92,43.8,43.8,231000.0
2010-02-04 14:00:00,43.8,43.85,43.8,43.84,168000.0,43.8,43.85,43.8,43.84,168000.0
2010-02-04 14:10:00,43.84,43.9,43.79,43.85,327000.0,43.84,43.9,43.79,43.85,327000.0
2010-02-04 14:20:00,43.89,44.18,43.89,44.04,381000.0,43.89,44.18,43.89,44.04,381000.0
2010-02-04 14:30:00,44.05,44.27,44.02,44.23,289000.0,44.05,44.27,44.02,44.23,289000.0
2010-02-04 14:40:00,44.27,44.37,44.17,44.33,345000.0,44.27,44.37,44.17,44.33,345000.0
2010-02-04 14:50:00,44.36,44.38,44.2,44.24,323000.0,44.36,44.38,44.2,44.24,323000.0
2010-02-04 15:00:00,44.26,44.3,44.15,44.15,268000.0,44.26,44.3,44.15,44.15,268000.0
2010-02-04 15:10:00,44.15,44.18,44.05,44.11,242000.0,44.15,44.18,44.05,44.11,242000.0
2010-02-04 15:20:00,44.06,44.11,43.99,44.1,304000.0,44.06,44.11,43.99,44.1,304000.0
2010-02-04 15:30:00,44.09,44.18,44.05,44.16,302000.0,44.09,44.18,44.05,44.16,302000.0
2010-02-04 15:40:00,44.17,44.2,44.01,44.01,452000.0,44.17,44.2,44.01,44.01,452000.0
2010-02-04 15:50:00,44.02,44.15,44.01,44.11,672000.0,44.02,44.15,44.01,44.11,672000.0
2010-02-05 09:30:00,44.31,44.5,44.1,44.29,787000.0,44.31,44.5,44.1,44.29,787000.0
2010-02-05 09:40:00,44.3,44.37,44.13,44.13,602000.0,44.3,44.37,44.13,44.13,602000.0
2010-02-05 09:50:00,44.12,44.4,44.11,44.3,558000.0,44.12,44.4,44.11,44.3,558000.0
2010-02-05 10:00:00,44.31,44.53,44.2,44.21,755000.0,44.31,44.53,44.2,44.21,755000.0
2010-02-05 10:10:00,44.25,44.3,44.15,44.17,382000.0,44.25,44.3,44.15,44.17,382000.0
2010-02-05 10:20:00,44.19,44.59,44.19,44.45,701000.0,44.19,44.59,44.19,44.45,701000.0
2010-02-05 10:30:00,44.48,44.5,44.36,44.4,374000.0,44.48,44.5,44.36,44.4,374000.0
2010-02-05 10:40:00,44.36,44.49,44.36,44.36,195000.0,44.36,44.49,44.36,44.36,195000.0
2010-02-05 10:50:00,44.41,44.49,44.35,44.46,336000.0,44.41,44.49,44.35,44.46,336000.0
2010-02-05 11:00:00,44.48,44.5,44.37,44.47,266000.0,44.48,44.5,44.37,44.47,266000.0
2010-02-05 11:10:00,44.48,44.67,44.43,44.6,747000.0,44.48,44.67,44.43,44.6,747000.0
2010-02-05 11:20:00,44.61,44.65,44.52,44.6,219000.0,44.61,44.65,44.52,44.6,219000.0
2010-02-05 11:30:00,44.55,44.6,44.35,44.47,742000.0,44.55,44.6,44.35,44.47,742000.0
2010-02-05 11:40:00,44.47,44.58,44.43,44.58,704000.0,44.47,44.58,44.43,44.58,704000.0
2010-02-05 11:50:00,44.53,44.6,44.48,44.5,565000.0,44.53,44.6,44.48,44.5,565000.0
2010-02-05 12:00:00,44.5,44.55,44.47,44.52,161000.0,44.5,44.55,44.47,44.52,161000.0
2010-02-05 12:10:00,44.54,44.54,44.44,44.46,494000.0,44.54,44.54,44.44,44.46,494000.0
2010-02-05 12:20:00,44.47,44.56,44.46,44.48,584000.0,44.47,44.56,44.46,44.48,584000.0
2010-02-05 12:30:00,44.51,44.51,44.41,44.45,492000.0,44.51,44.51,44.41,44.45,492000.0
2010-02-05 12:40:00,44.44,44.52,44.41,44.5,612000.0,44.44,44.52,44.41,44.5,612000.0
2010-02-05 12:50:00,44.5,44.51,44.4,44.42,202000.0,44.5,44.51,44.4,44.42,202000.0
2010-02-05 13:00:00,44.41,44.42,44.29,44.34,208000.0,44.41,44.42,44.29,44.34,208000.0
2010-02-05 13:10:00,44.33,44.4,44.28,44.39,128000.0,44.33,44.4,44.28,44.39,128000.0
2010-02-05 13:20:00,44.36,44.37,44.15,44.16,288000.0,44.36,44.37,44.15,44.16,288000.0
2010-02-05 13:30:00,44.2,44.21,44.0,44.0,533000.0,44.2,44.21,44.0,44.0,533000.0
2010-02-05 13:40:00,44.01,44.17,43.92,44.12,518000.0,44.01,44.17,43.92,44.12,518000.0
2010-02-05 13:50:00,44.14,44.23,44.07,44.14,191000.0,44.14,44.23,44.07,44.14,191000.0
2010-02-05 14:00:00,44.14,44.25,44.09,44.18,275000.0,44.14,44.25,44.09,44.18,275000.0
2010-02-05 14:10:00,44.19,44.24,44.14,44.19,106000.0,44.19,44.24,44.14,44.19,106000.0
2010-02-05 14:20:00,44.2,44.24,44.15,44.24,229000.0,44.2,44.24,44.15,44.24,229000.0
2010-02-05 14:30:00,44.23,44.36,44.17,44.2,332000.0,44.23,44.36,44.17,44.2,332000.0
2010-02-05 14:40:00,44.2,44.29,44.12,44.29,206000.0,44.2,44.29,44.12,44.29,206000.0
2010-02-05 14:50:00,44.3,44.45,44.24,44.36,444000.0,44.3,44.45,44.24,44.36,444000.0
2010-02-05 15:00:00,44.37,44.6,44.34,44.52,420000.0,44.37,44.6,44.34,44.52,420000.0
2010-02-05 15:10:00,44.58,44.64,44.45,44.6,394000.0,44.58,44.64,44.45,44.6,394000.0
2010-02-05 15:20:00,44.59,44.64,44.51,44.55,271000.0,44.59,44.64,44.51,44.55,271000.0
2010-02-05 15:30:00,44.54,44.83,44.45,44.75,732000.0,44.54,44.83,44.45,44.75,732000.0
2010-02-05 15:40:00,44.8,44.92,44.75,44.82,569000.0,44.8,44.92,44.75,44.82,569000.0
2010-02-05 15:50:00,44.82,44.9,44.8,44.88,847000.0,44.82,44.9,44.8,44.88,847000.0
2010-02-08 09:30:00,44.58,45.29,44.42,45.24,1944000.0,44.58,45.29,44.42,45.24,1944000.0
2010-02-08 09:40:00,45.2,45.24,44.45,44.62,915000.0,45.2,45.24,44.45,44.62,915000.0
2010-02-08 09:50:00,44.67,44.8,44.17,44.6,580000.0,44.67,44.8,44.17,44.6,580000.0
2010-02-08 10:00:00,44.6,44.93,44.6,44.89,355000.0,44.6,44.93,44.6,44.89,355000.0
2010-02-08 10:10:00,44.81,45.08,44.81,45.0,498000.0,44.81,45.08,44.81,45.0,498000.0
2010-02-08 10:20:00,45.0,45.02,44.78,44.81,331000.0,45.0,45.02,44.78,44.81,331000.0
2010-02-08 10:30:00,44.85,44.98,44.8,44.95,203000.0,44.85,44.98,44.8,44.95,203000.0
2010-02-08 10:40:00,44.91,44.94,44.8,44.85,139000.0,44.91,44.94,44.8,44.85,139000.0
2010-02-08 10:50:00,44.86,44.97,44.66,44.67,304000.0,44.86,44.97,44.66,44.67,304000.0
2010-02-08 11:00:00,44.67,44.85,44.6,44.75,176000.0,44.67,44.85,44.6,44.75,176000.0
2010-02-08 11:10:00,44.75,44.75,44.64,44.7,307000.0,44.75,44.75,44.64,44.7,307000.0
2010-02-08 11:20:00,44.72,44.89,44.68,44.76,218000.0,44.72,44.89,44.68,44.76,218000.0
2010-02-08 11:30:00,44.73,44.74,44.64,44.68,274000.0,44.73,44.74,44.64,44.68,274000.0
2010-02-08 11:40:00,44.66,44.88,44.65,44.75,155000.0,44.66,44.88,44.65,44.75,155000.0
2010-02-08 11:50:00,44.83,44.9,44.64,44.82,141000.0,44.83,44.9,44.64,44.82,141000.0
2010-02-08 12:00:00,44.9,44.9,44.66,44.72,65000.0,44.9,44.9,44.66,44.72,65000.0
2010-02-08 12:10:00,44.73,44.8,44.69,44.74,73000.0,44.73,44.8,44.69,44.74,73000.0
2010-02-08 12:20:00,44.71,44.77,44.68,44.73,64000.0,44.71,44.77,44.68,44.73,64000.0
2010-02-08 12:30:00,44.73,44.77,44.71,44.71,18000.0,44.73,44.77,44.71,44.71,18000.0
2010-02-08 12:40:00,44.77,44.77,44.68,44.68,67000.0,44.77,44.77,44.68,44.68,67000.0
2010-02-08 12:50:00,44.64,44.72,44.64,44.72,152000.0,44.64,44.72,44.64,44.72,152000.0
2010-02-08 13:00:00,44.73,44.74,44.64,44.67,95000.0,44.73,44.74,44.64,44.67,95000.0
2010-02-08 13:10:00,44.72,44.72,44.5,44.58,216000.0,44.72,44.72,44.5,44.58,216000.0
2010-02-08 13:20:00,44.55,44.7,44.54,44.61,248000.0,44.55,44.7,44.54,44.61,248000.0
2010-02-08 13:30:00,44.61,44.67,44.55,44.56,94000.0,44.61,44.67,44.55,44.56,94000.0
2010-02-08 13:40:00,44.6,44.6,44.4,44.47,321000.0,44.6,44.6,44.4,44.47,321000.0
2010-02-08 13:50:00,44.44,44.56,44.42,44.43,95000.0,44.44,44.56,44.42,44.43,95000.0
2010-02-08 14:00:00,44.47,44.59,44.47,44.56,137000.0,44.47,44.59,44.47,44.56,137000.0
2010-02-08 14:10:00,44.53,44.58,44.5,44.5,103000.0,44.53,44.58,44.5,44.5,103000.0
2010-02-08 14:20:00,44.52,44.52,44.38,44.44,235000.0,44.52,44.52,44.38,44.44,235000.0
2010-02-08 14:30:00,44.44,44.44,44.25,44.26,176000.0,44.44,44.44,44.25,44.26,176000.0
2010-02-08 14:40:00,44.26,44.42,44.2,44.35,235000.0,44.26,44.42,44.2,44.35,235000.0
2010-02-08 14:50:00,44.36,44.42,44.23,44.33,121000.0,44.36,44.42,44.23,44.33,121000.0
2010-02-08 15:00:00,44.27,44.36,44.21,44.3,128000.0,44.27,44.36,44.21,44.3,128000.0
2010-02-08 15:10:00,44.27,44.4,44.26,44.32,231000.0,44.27,44.4,44.26,44.32,231000.0
2010-02-08 15:20:00,44.34,44.48,44.3,44.45,274000.0,44.34,44.48,44.3,44.45,274000.0
2010-02-08 15:30:00,44.47,44.58,44.35,44.5,436000.0,44.47,44.58,44.35,44.5,436000.0
2010-02-08 15:40:00,44.5,44.52,44.4,44.44,197000.0,44.5,44.52,44.4,44.44,197000.0
2010-02-08 15:50:00,44.44,44.5,44.2,44.32,898000.0,44.44,44.5,44.2,44.32,898000.0
2010-02-09 09:30:00,44.73,44.91,44.34,44.63,993000.0,44.73,44.91,44.34,44.63,993000.0
2010-02-09 09:40:00,44.65,44.67,44.46,44.53,551000.0,44.65,44.67,44.46,44.53,551000.0
2010-02-09 09:50:00,44.55,44.62,44.31,44.4,481000.0,44.55,44.62,44.31,44.4,481000.0
2010-02-09 10:00:00,44.4,44.4,44.16,44.22,698000.0,44.4,44.4,44.16,44.22,698000.0
2010-02-09 10:10:00,44.17,44.38,44.03,44.19,1041000.0,44.17,44.38,44.03,44.19,1041000.0
2010-02-09 10:20:00,44.19,44.27,44.03,44.15,470000.0,44.19,44.27,44.03,44.15,470000.0
2010-02-09 10:30:00,44.13,44.15,44.03,44.04,698000.0,44.13,44.15,44.03,44.04,698000.0
2010-02-09 10:40:00,44.05,44.1,44.01,44.03,554000.0,44.05,44.1,44.01,44.03,554000.0
2010-02-09 10:50:00,44.02,44.1,43.93,43.97,705000.0,44.02,44.1,43.93,43.97,705000.0
2010-02-09 11:00:00,43.97,44.03,43.84,43.85,388000.0,43.97,44.03,43.84,43.85,388000.0
2010-02-09 11:10:00,43.86,43.99,43.82,43.97,497000.0,43.86,43.99,43.82,43.97,497000.0
2010-02-09 11:20:00,43.94,43.98,43.8,43.83,545000.0,43.94,43.98,43.8,43.83,545000.0
2010-02-09 11:30:00,43.82,43.98,43.72,43.95,491000.0,43.82,43.98,43.72,43.95,491000.0
2010-02-09 11:40:00,43.95,43.98,43.87,43.92,321000.0,43.95,43.98,43.87,43.92,321000.0
2010-02-09 11:50:00,43.9,44.0,43.87,43.96,147000.0,43.9,44.0,43.87,43.96,147000.0
2010-02-09 12:00:00,43.92,44.15,43.91,44.07,397000.0,43.92,44.15,43.91,44.07,397000.0
2010-02-09 12:10:00,44.06,44.2,44.06,44.17,535000.0,44.06,44.2,44.06,44.17,535000.0
2010-02-09 12:20:00,44.11,44.19,44.06,44.06,247000.0,44.11,44.19,44.06,44.06,247000.0
2010-02-09 12:30:00,44.07,44.13,44.04,44.09,402000.0,44.07,44.13,44.04,44.09,402000.0
2010-02-09 12:40:00,44.09,44.1,43.81,44.01,392000.0,44.09,44.1,43.81,44.01,392000.0
2010-02-09 12:50:00,44.02,44.1,44.0,44.03,227000.0,44.02,44.1,44.0,44.03,227000.0
2010-02-09 13:00:00,44.05,44.07,44.0,44.0,225000.0,44.05,44.07,44.0,44.0,225000.0
2010-02-09 13:10:00,44.04,44.11,44.0,44.1,150000.0,44.04,44.11,44.0,44.1,150000.0
2010-02-09 13:20:00,44.06,44.17,44.06,44.08,226000.0,44.06,44.17,44.06,44.08,226000.0
2010-02-09 13:30:00,44.06,44.15,44.06,44.12,235000.0,44.06,44.15,44.06,44.12,235000.0
2010-02-09 13:40:00,44.14,44.15,44.05,44.14,128000.0,44.14,44.15,44.05,44.14,128000.0
2010-02-09 13:50:00,44.14,44.19,44.11,44.14,246000.0,44.14,44.19,44.11,44.14,246000.0
2010-02-09 14:00:00,44.15,44.17,44.02,44.04,280000.0,44.15,44.17,44.02,44.04,280000.0
2010-02-09 14:10:00,44.05,44.1,43.96,43.99,376000.0,44.05,44.1,43.96,43.99,376000.0
2010-02-09 14:20:00,44.0,44.05,43.91,44.01,221000.0,44.0,44.05,43.91,44.01,221000.0
2010-02-09 14:30:00,44.01,44.02,43.9,43.9,183000.0,44.01,44.02,43.9,43.9,183000.0
2010-02-09 14:40:00,43.91,43.93,43.8,43.9,334000.0,43.91,43.93,43.8,43.9,334000.0
2010-02-09 14:50:00,43.9,43.9,43.75,43.75,376000.0,43.9,43.9,43.75,43.75,376000.0
2010-02-09 15:00:00,43.75,43.8,43.56,43.71,663000.0,43.75,43.8,43.56,43.71,663000.0
2010-02-09 15:10:00,43.68,43.8,43.63,43.75,391000.0,43.68,43.8,43.63,43.75,391000.0
2010-02-09 15:20:00,43.75,43.86,43.68,43.69,504000.0,43.75,43.86,43.68,43.69,504000.0
2010-02-09 15:30:00,43.7,43.73,43.58,43.62,541000.0,43.7,43.73,43.58,43.62,541000.0
2010-02-09 15:40:00,43.62,43.64,43.3,43.38,1573000.0,43.62,43.64,43.3,43.38,1573000.0
2010-02-09 15:50:00,43.35,43.61,43.24,43.51,1428000.0,43.35,43.61,43.24,43.51,1428000.0
2010-02-10 09:30:00,47.19,47.48,46.66,47.3,7941000.0,47.19,47.48,46.66,47.3,7941000.0
2010-02-10 09:40:00,47.29,47.64,47.04,47.44,4235000.0,47.29,47.64,47.04,47.44,4235000.0
2010-02-10 09:50:00,47.44,47.52,47.11,47.27,2005000.0,47.44,47.52,47.11,47.27,2005000.0
2010-02-10 10:00:00,47.25,47.47,47.2,47.47,2049000.0,47.25,47.47,47.2,47.47,2049000.0
2010-02-10 10:10:00,47.44,47.45,47.17,47.37,1476000.0,47.44,47.45,47.17,47.37,1476000.0
2010-02-10 10:20:00,47.37,47.37,46.5,46.77,3762000.0,47.37,47.37,46.5,46.77,3762000.0
2010-02-10 10:30:00,46.75,47.0,46.66,46.96,973000.0,46.75,47.0,46.66,46.96,973000.0
2010-02-10 10:40:00,46.94,47.06,46.84,46.98,1246000.0,46.94,47.06,46.84,46.98,1246000.0
2010-02-10 10:50:00,46.98,47.0,46.87,46.99,1213000.0,46.98,47.0,46.87,46.99,1213000.0
2010-02-10 11:00:00,46.96,47.29,46.95,47.27,1288000.0,46.96,47.29,46.95,47.27,1288000.0
2010-02-10 11:10:00,47.27,47.32,47.14,47.2,961000.0,47.27,47.32,47.14,47.2,961000.0
2010-02-10 11:20:00,47.21,47.45,47.19,47.32,1019000.0,47.21,47.45,47.19,47.32,1019000.0
2010-02-10 11:30:00,47.36,47.38,47.27,47.36,623000.0,47.36,47.38,47.27,47.36,623000.0
2010-02-10 11:40:00,47.38,47.42,47.26,47.29,726000.0,47.38,47.42,47.26,47.29,726000.0
2010-02-10 11:50:00,47.27,47.35,47.26,47.32,477000.0,47.27,47.35,47.26,47.32,477000.0
2010-02-10 12:00:00,47.31,47.41,47.24,47.4,547000.0,47.31,47.41,47.24,47.4,547000.0
2010-02-10 12:10:00,47.4,47.49,47.36,47.44,662000.0,47.4,47.49,47.36,47.44,662000.0
2010-02-10 12:20:00,47.44,47.52,47.41,47.45,930000.0,47.44,47.52,47.41,47.45,930000.0
2010-02-10 12:30:00,47.47,47.62,47.43,47.56,795000.0,47.47,47.62,47.43,47.56,795000.0
2010-02-10 12:40:00,47.57,47.59,47.47,47.49,469000.0,47.57,47.59,47.47,47.49,469000.0
2010-02-10 12:50:00,47.5,47.65,47.48,47.6,922000.0,47.5,47.65,47.48,47.6,922000.0
2010-02-10 13:00:00,47.59,47.64,47.46,47.57,460000.0,47.59,47.64,47.46,47.57,460000.0
2010-02-10 13:10:00,47.58,47.63,47.53,47.59,534000.0,47.58,47.63,47.53,47.59,534000.0
2010-02-10 13:20:00,47.62,47.7,47.59,47.62,1064000.0,47.62,47.7,47.59,47.62,1064000.0
2010-02-10 13:30:00,47.62,47.62,47.5,47.5,510000.0,47.62,47.62,47.5,47.5,510000.0
2010-02-10 13:40:00,47.52,47.57,47.49,47.51,321000.0,47.52,47.57,47.49,47.51,321000.0
2010-02-10 13:50:00,47.5,47.62,47.5,47.57,354000.0,47.5,47.62,47.5,47.57,354000.0
2010-02-10 14:00:00,47.57,47.95,47.56,47.9,2585000.0,47.57,47.95,47.56,47.9,2585000.0
2010-02-10 14:10:00,47.92,48.15,47.9,48.01,3122000.0,47.92,48.15,47.9,48.01,3122000.0
2010-02-10 14:20:00,48.05,48.19,47.94,48.11,1613000.0,48.05,48.19,47.94,48.11,1613000.0
2010-02-10 14:30:00,48.13,48.15,48.04,48.12,1125000.0,48.13,48.15,48.04,48.12,1125000.0
2010-02-10 14:40:00,48.11,48.2,48.0,48.04,646000.0,48.11,48.2,48.0,48.04,646000.0
2010-02-10 14:50:00,48.03,48.1,47.96,48.06,417000.0,48.03,48.1,47.96,48.06,417000.0
2010-02-10 15:00:00,48.09,48.29,48.09,48.2,1017000.0,48.09,48.29,48.09,48.2,1017000.0
2010-02-10 15:10:00,48.17,48.23,48.1,48.16,536000.0,48.17,48.23,48.1,48.16,536000.0
2010-02-10 15:20:00,48.16,48.24,48.13,48.18,840000.0,48.16,48.24,48.13,48.18,840000.0
2010-02-10 15:30:00,48.18,48.18,48.02,48.09,1054000.0,48.18,48.18,48.02,48.09,1054000.0
2010-02-10 15:40:00,48.09,48.18,48.07,48.12,776000.0,48.09,48.18,48.07,48.12,776000.0
2010-02-10 15:50:00,48.14,48.2,48.07,48.2,2079000.0,48.14,48.2,48.07,48.2,2079000.0
2010-02-11 09:30:00,48.3,48.67,48.18,48.53,2229000.0,48.3,48.67,48.18,48.53,2229000.0
2010-02-11 09:40:00,48.55,48.77,48.44,48.64,1557000.0,48.55,48.77,48.44,48.64,1557000.0
2010-02-11 09:50:00,48.6,48.83,48.44,48.57,1337000.0,48.6,48.83,48.44,48.57,1337000.0
2010-02-11 10:00:00,48.51,48.63,48.4,48.57,917000.0,48.51,48.63,48.4,48.57,917000.0
2010-02-11 10:10:00,48.56,48.8,48.56,48.65,732000.0,48.56,48.8,48.56,48.65,732000.0
2010-02-11 10:20:00,48.65,48.78,48.63,48.75,537000.0,48.65,48.78,48.63,48.75,537000.0
2010-02-11 10:30:00,48.75,48.75,48.46,48.46,590000.0,48.75,48.75,48.46,48.46,590000.0
2010-02-11 10:40:00,48.48,48.59,48.38,48.49,472000.0,48.48,48.59,48.38,48.49,472000.0
2010-02-11 10:50:00,48.53,48.53,48.16,48.21,919000.0,48.53,48.53,48.16,48.21,919000.0
2010-02-11 11:00:00,48.24,48.36,48.2,48.31,620000.0,48.24,48.36,48.2,48.31,620000.0
2010-02-11 11:10:00,48.32,48.5,48.28,48.43,655000.0,48.32,48.5,48.28,48.43,655000.0
2010-02-11 11:20:00,48.43,48.7,48.43,48.64,745000.0,48.43,48.7,48.43,48.64,745000.0
2010-02-11 11:30:00,48.64,48.78,48.6,48.74,670000.0,48.64,48.78,48.6,48.74,670000.0
2010-02-11 11:40:00,48.72,48.77,48.63,48.66,484000.0,48.72,48.77,48.63,48.66,484000.0
2010-02-11 11:50:00,48.64,48.68,48.58,48.63,369000.0,48.64,48.68,48.58,48.63,369000.0
2010-02-11 12:00:00,48.63,48.74,48.62,48.7,236000.0,48.63,48.74,48.62,48.7,236000.0
2010-02-11 12:10:00,48.69,48.8,48.67,48.75,460000.0,48.69,48.8,48.67,48.75,460000.0
2010-02-11 12:20:00,48.74,48.79,48.64,48.73,317000.0,48.74,48.79,48.64,48.73,317000.0
2010-02-11 12:30:00,48.73,48.81,48.73,48.81,324000.0,48.73,48.81,48.73,48.81,324000.0
2010-02-11 12:40:00,48.79,48.82,48.7,48.7,299000.0,48.79,48.82,48.7,48.7,299000.0
2010-02-11 12:50:00,48.7,48.8,48.66,48.76,260000.0,48.7,48.8,48.66,48.76,260000.0
2010-02-11 13:00:00,48.75,48.77,48.69,48.74,246000.0,48.75,48.77,48.69,48.74,246000.0
2010-02-11 13:10:00,48.74,48.77,48.72,48.77,160000.0,48.74,48.77,48.72,48.77,160000.0
2010-02-11 13:20:00,48.78,48.93,48.76,48.85,618000.0,48.78,48.93,48.76,48.85,618000.0
2010-02-11 13:30:00,48.88,48.9,48.81,48.83,178000.0,48.88,48.9,48.81,48.83,178000.0
2010-02-11 13:40:00,48.82,48.83,48.72,48.78,170000.0,48.82,48.83,48.72,48.78,170000.0
2010-02-11 13:50:00,48.76,48.83,48.75,48.77,226000.0,48.76,48.83,48.75,48.77,226000.0
2010-02-11 14:00:00,48.78,48.8,48.75,48.75,220000.0,48.78,48.8,48.75,48.75,220000.0
2010-02-11 14:10:00,48.75,48.76,48.65,48.67,349000.0,48.75,48.76,48.65,48.67,349000.0
2010-02-11 14:20:00,48.66,48.72,48.65,48.7,174000.0,48.66,48.72,48.65,48.7,174000.0
2010-02-11 14:30:00,48.71,48.71,48.63,48.65,279000.0,48.71,48.71,48.63,48.65,279000.0
2010-02-11 14:40:00,48.63,48.69,48.61,48.62,158000.0,48.63,48.69,48.61,48.62,158000.0
2010-02-11 14:50:00,48.62,48.66,48.55,48.56,305000.0,48.62,48.66,48.55,48.56,305000.0
2010-02-11 15:00:00,48.58,48.64,48.58,48.6,428000.0,48.58,48.64,48.58,48.6,428000.0
2010-02-11 15:10:00,48.61,48.69,48.58,48.66,312000.0,48.61,48.69,48.58,48.66,312000.0
2010-02-11 15:20:00,48.63,48.67,48.52,48.55,419000.0,48.63,48.67,48.52,48.55,419000.0
2010-02-11 15:30:00,48.57,48.59,48.5,48.5,412000.0,48.57,48.59,48.5,48.5,412000.0
2010-02-11 15:40:00,48.54,48.54,48.42,48.43,414000.0,48.54,48.54,48.42,48.43,414000.0
2010-02-11 15:50:00,48.45,48.75,48.44,48.75,1201000.0,48.45,48.75,48.44,48.75,1201000.0
2010-02-12 09:30:00,48.31,48.7,48.25,48.46,1206000.0,48.31,48.7,48.25,48.46,1206000.0
2010-02-12 09:40:00,48.4,48.5,48.25,48.33,747000.0,48.4,48.5,48.25,48.33,747000.0
2010-02-12 09:50:00,48.33,48.52,48.32,48.5,565000.0,48.33,48.52,48.32,48.5,565000.0
2010-02-12 10:00:00,48.52,48.88,48.42,48.79,734000.0,48.52,48.88,48.42,48.79,734000.0
2010-02-12 10:10:00,48.75,48.93,48.63,48.68,1201000.0,48.75,48.93,48.63,48.68,1201000.0
2010-02-12 10:20:00,48.66,48.78,48.5,48.65,435000.0,48.66,48.78,48.5,48.65,435000.0
2010-02-12 10:30:00,48.58,48.66,48.46,48.5,313000.0,48.58,48.66,48.46,48.5,313000.0
2010-02-12 10:40:00,48.53,48.54,48.42,48.45,386000.0,48.53,48.54,48.42,48.45,386000.0
2010-02-12 10:50:00,48.44,48.49,48.42,48.43,281000.0,48.44,48.49,48.42,48.43,281000.0
2010-02-12 11:00:00,48.43,48.57,48.4,48.5,202000.0,48.43,48.57,48.4,48.5,202000.0
2010-02-12 11:10:00,48.51,48.58,48.45,48.57,87000.0,48.51,48.58,48.45,48.57,87000.0
2010-02-12 11:20:00,48.55,48.64,48.55,48.58,183000.0,48.55,48.64,48.55,48.58,183000.0
2010-02-12 11:30:00,48.59,48.59,48.52,48.56,51000.0,48.59,48.59,48.52,48.56,51000.0
2010-02-12 11:40:00,48.56,48.62,48.56,48.62,55000.0,48.56,48.62,48.56,48.62,55000.0
2010-02-12 11:50:00,48.63,48.74,48.63,48.72,248000.0,48.63,48.74,48.63,48.72,248000.0
2010-02-12 12:00:00,48.7,48.77,48.68,48.74,266000.0,48.7,48.77,48.68,48.74,266000.0
2010-02-12 12:10:00,48.75,48.8,48.72,48.77,253000.0,48.75,48.8,48.72,48.77,253000.0
2010-02-12 12:20:00,48.78,48.81,48.71,48.73,264000.0,48.78,48.81,48.71,48.73,264000.0
2010-02-12 12:30:00,48.71,48.76,48.67,48.72,177000.0,48.71,48.76,48.67,48.72,177000.0
2010-02-12 12:40:00,48.73,48.73,48.64,48.66,110000.0,48.73,48.73,48.64,48.66,110000.0
2010-02-12 12:50:00,48.66,48.68,48.6,48.65,250000.0,48.66,48.68,48.6,48.65,250000.0
2010-02-12 13:00:00,48.63,48.69,48.62,48.68,131000.0,48.63,48.69,48.62,48.68,131000.0
2010-02-12 13:10:00,48.67,48.71,48.6,48.6,290000.0,48.67,48.71,48.6,48.6,290000.0
2010-02-12 13:20:00,48.6,48.67,48.55,48.67,126000.0,48.6,48.67,48.55,48.67,126000.0
2010-02-12 13:30:00,48.65,48.71,48.6,48.68,81000.0,48.65,48.71,48.6,48.68,81000.0
2010-02-12 13:40:00,48.7,48.83,48.7,48.76,171000.0,48.7,48.83,48.7,48.76,171000.0
2010-02-12 13:50:00,48.72,48.79,48.72,48.75,60000.0,48.72,48.79,48.72,48.75,60000.0
2010-02-12 14:00:00,48.75,48.79,48.7,48.77,147000.0,48.75,48.79,48.7,48.77,147000.0
2010-02-12 14:10:00,48.75,48.76,48.67,48.73,156000.0,48.75,48.76,48.67,48.73,156000.0
2010-02-12 14:20:00,48.72,48.8,48.72,48.77,111000.0,48.72,48.8,48.72,48.77,111000.0
2010-02-12 14:30:00,48.74,48.77,48.65,48.65,204000.0,48.74,48.77,48.65,48.65,204000.0
2010-02-12 14:40:00,48.66,48.69,48.59,48.68,144000.0,48.66,48.69,48.59,48.68,144000.0
2010-02-12 14:50:00,48.65,48.78,48.63,48.77,204000.0,48.65,48.78,48.63,48.77,204000.0
2010-02-12 15:00:00,48.77,48.8,48.67,48.78,211000.0,48.77,48.8,48.67,48.78,211000.0
2010-02-12 15:10:00,48.78,48.78,48.7,48.72,153000.0,48.78,48.78,48.7,48.72,153000.0
2010-02-12 15:20:00,48.73,48.75,48.68,48.68,75000.0,48.73,48.75,48.68,48.68,75000.0
2010-02-12 15:30:00,48.71,48.77,48.66,48.74,208000.0,48.71,48.77,48.66,48.74,208000.0
2010-02-12 15:40:00,48.75,48.8,48.75,48.76,325000.0,48.75,48.8,48.75,48.76,325000.0
2010-02-12 15:50:00,48.77,48.8,48.74,48.8,851000.0,48.77,48.8,48.74,48.8,851000.0
2010-02-16 09:30:00,49.26,49.4,49.01,49.06,1182000.0,49.26,49.4,49.01,49.06,1182000.0
2010-02-16 09:40:00,49.04,49.26,49.02,49.19,487000.0,49.04,49.26,49.02,49.19,487000.0
2010-02-16 09:50:00,49.2,49.25,48.95,49.11,382000.0,49.2,49.25,48.95,49.11,382000.0
2010-02-16 10:00:00,49.16,49.26,49.0,49.0,357000.0,49.16,49.26,49.0,49.0,357000.0
2010-02-16 10:10:00,49.01,49.06,48.81,48.86,569000.0,49.01,49.06,48.81,48.86,569000.0
2010-02-16 10:20:00,48.86,49.07,48.8,49.06,324000.0,48.86,49.07,48.8,49.06,324000.0
2010-02-16 10:30:00,49.05,49.17,49.02,49.13,294000.0,49.05,49.17,49.02,49.13,294000.0
2010-02-16 10:40:00,49.12,49.16,49.07,49.07,99000.0,49.12,49.16,49.07,49.07,99000.0
2010-02-16 10:50:00,49.07,49.1,49.01,49.05,124000.0,49.07,49.1,49.01,49.05,124000.0
2010-02-16 11:00:00,49.05,49.09,49.03,49.03,50000.0,49.05,49.09,49.03,49.03,50000.0
2010-02-16 11:10:00,49.09,49.11,48.96,49.01,219000.0,49.09,49.11,48.96,49.01,219000.0
2010-02-16 11:20:00,48.99,49.01,48.87,48.94,251000.0,48.99,49.01,48.87,48.94,251000.0
2010-02-16 11:30:00,48.94,48.95,48.88,48.95,210000.0,48.94,48.95,48.88,48.95,210000.0
2010-02-16 11:40:00,48.95,49.1,48.92,49.08,246000.0,48.95,49.1,48.92,49.08,246000.0
2010-02-16 11:50:00,49.07,49.09,48.94,48.94,151000.0,49.07,49.09,48.94,48.94,151000.0
2010-02-16 12:00:00,48.95,49.05,48.95,49.02,141000.0,48.95,49.05,48.95,49.02,141000.0
2010-02-16 12:10:00,49.01,49.16,49.01,49.13,257000.0,49.01,49.16,49.01,49.13,257000.0
2010-02-16 12:20:00,49.14,49.16,49.08,49.13,150000.0,49.14,49.16,49.08,49.13,150000.0
2010-02-16 12:30:00,49.11,49.17,49.11,49.16,175000.0,49.11,49.17,49.11,49.16,175000.0
2010-02-16 12:40:00,49.16,49.2,49.15,49.18,84000.0,49.16,49.2,49.15,49.18,84000.0
2010-02-16 12:50:00,49.16,49.2,49.11,49.12,69000.0,49.16,49.2,49.11,49.12,69000.0
2010-02-16 13:00:00,49.16,49.17,49.08,49.08,92000.0,49.16,49.17,49.08,49.08,92000.0
2010-02-16 13:10:00,49.09,49.12,48.96,48.96,294000.0,49.09,49.12,48.96,48.96,294000.0
2010-02-16 13:20:00,48.98,48.98,48.88,48.92,232000.0,48.98,48.98,48.88,48.92,232000.0
2010-02-16 13:30:00,48.92,48.92,48.77,48.8,562000.0,48.92,48.92,48.77,48.8,562000.0
2010-02-16 13:40:00,48.8,48.89,48.77,48.88,187000.0,48.8,48.89,48.77,48.88,187000.0
2010-02-16 13:50:00,48.87,48.92,48.85,48.89,212000.0,48.87,48.92,48.85,48.89,212000.0
2010-02-16 14:00:00,48.89,48.89,48.77,48.82,212000.0,48.89,48.89,48.77,48.82,212000.0
2010-02-16 14:10:00,48.82,48.92,48.79,48.79,205000.0,48.82,48.92,48.79,48.79,205000.0
2010-02-16 14:20:00,48.79,48.86,48.79,48.83,83000.0,48.79,48.86,48.79,48.83,83000.0
2010-02-16 14:30:00,48.84,48.87,48.77,48.77,99000.0,48.84,48.87,48.77,48.77,99000.0
2010-02-16 14:40:00,48.77,48.82,48.76,48.82,193000.0,48.77,48.82,48.76,48.82,193000.0
2010-02-16 14:50:00,48.81,48.87,48.69,48.73,438000.0,48.81,48.87,48.69,48.73,438000.0
2010-02-16 15:00:00,48.71,48.85,48.71,48.84,232000.0,48.71,48.85,48.71,48.84,232000.0
2010-02-16 15:10:00,48.82,48.86,48.8,48.85,98000.0,48.82,48.86,48.8,48.85,98000.0
2010-02-16 15:20:00,48.86,48.94,48.85,48.93,177000.0,48.86,48.94,48.85,48.93,177000.0
2010-02-16 15:30:00,48.93,48.99,48.9,48.93,202000.0,48.93,48.99,48.9,48.93,202000.0
2010-02-16 15:40:00,48.92,48.95,48.82,48.84,427000.0,48.92,48.95,48.82,48.84,427000.0
2010-02-16 15:50:00,48.84,48.95,48.83,48.93,554000.0,48.84,48.95,48.83,48.93,554000.0
2010-02-17 09:30:00,48.9,48.9,48.7,48.8,472000.0,48.9,48.9,48.7,48.8,472000.0
2010-02-17 09:40:00,48.76,48.81,48.62,48.74,513000.0,48.76,48.81,48.62,48.74,513000.0
2010-02-17 09:50:00,48.76,48.76,48.62,48.71,292000.0,48.76,48.76,48.62,48.71,292000.0
2010-02-17 10:00:00,48.71,48.76,48.64,48.69,236000.0,48.71,48.76,48.64,48.69,236000.0
2010-02-17 10:10:00,48.67,48.7,48.65,48.68,98000.0,48.67,48.7,48.65,48.68,98000.0
2010-02-17 10:20:00,48.69,48.69,48.57,48.64,284000.0,48.69,48.69,48.57,48.64,284000.0
2010-02-17 10:30:00,48.62,48.75,48.6,48.66,124000.0,48.62,48.75,48.6,48.66,124000.0
2010-02-17 10:40:00,48.68,48.74,48.65,48.68,119000.0,48.68,48.74,48.65,48.68,119000.0
2010-02-17 10:50:00,48.68,48.74,48.68,48.73,68000.0,48.68,48.74,48.68,48.73,68000.0
2010-02-17 11:00:00,48.71,48.8,48.71,48.74,258000.0,48.71,48.8,48.71,48.74,258000.0
2010-02-17 11:10:00,48.74,48.78,48.7,48.71,183000.0,48.74,48.78,48.7,48.71,183000.0
2010-02-17 11:20:00,48.71,48.73,48.5,48.51,400000.0,48.71,48.73,48.5,48.51,400000.0
2010-02-17 11:30:00,48.5,48.61,48.5,48.57,175000.0,48.5,48.61,48.5,48.57,175000.0
2010-02-17 11:40:00,48.56,48.6,48.52,48.58,267000.0,48.56,48.6,48.52,48.58,267000.0
2010-02-17 11:50:00,48.6,48.62,48.56,48.59,136000.0,48.6,48.62,48.56,48.59,136000.0
2010-02-17 12:00:00,48.6,48.62,48.58,48.61,93000.0,48.6,48.62,48.58,48.61,93000.0
2010-02-17 12:10:00,48.61,48.63,48.58,48.63,116000.0,48.61,48.63,48.58,48.63,116000.0
2010-02-17 12:20:00,48.64,48.67,48.62,48.65,90000.0,48.64,48.67,48.62,48.65,90000.0
2010-02-17 12:30:00,48.62,48.67,48.62,48.62,50000.0,48.62,48.67,48.62,48.62,50000.0
2010-02-17 12:40:00,48.62,48.65,48.62,48.62,40000.0,48.62,48.65,48.62,48.62,40000.0
2010-02-17 12:50:00,48.62,48.64,48.61,48.62,44000.0,48.62,48.64,48.61,48.62,44000.0
2010-02-17 13:00:00,48.61,48.64,48.61,48.63,34000.0,48.61,48.64,48.61,48.63,34000.0
2010-02-17 13:10:00,48.62,48.64,48.57,48.64,97000.0,48.62,48.64,48.57,48.64,97000.0
2010-02-17 13:20:00,48.64,48.64,48.59,48.59,50000.0,48.64,48.64,48.59,48.59,50000.0
2010-02-17 13:30:00,48.59,48.63,48.58,48.63,47000.0,48.59,48.63,48.58,48.63,47000.0
2010-02-17 13:40:00,48.62,48.62,48.57,48.57,23000.0,48.62,48.62,48.57,48.57,23000.0
2010-02-17 13:50:00,48.58,48.64,48.57,48.6,48000.0,48.58,48.64,48.57,48.6,48000.0
2010-02-17 14:00:00,48.6,48.61,48.56,48.61,96000.0,48.6,48.61,48.56,48.61,96000.0
2010-02-17 14:10:00,48.59,48.61,48.56,48.56,42000.0,48.59,48.61,48.56,48.56,42000.0
2010-02-17 14:20:00,48.56,48.66,48.56,48.63,54000.0,48.56,48.66,48.56,48.63,54000.0
2010-02-17 14:30:00,48.65,48.66,48.6,48.63,80000.0,48.65,48.66,48.6,48.63,80000.0
2010-02-17 14:40:00,48.63,48.71,48.62,48.65,123000.0,48.63,48.71,48.62,48.65,123000.0
2010-02-17 14:50:00,48.64,48.67,48.63,48.63,37000.0,48.64,48.67,48.63,48.63,37000.0
2010-02-17 15:00:00,48.67,48.71,48.64,48.69,103000.0,48.67,48.71,48.64,48.69,103000.0
2010-02-17 15:10:00,48.68,48.69,48.65,48.68,76000.0,48.68,48.69,48.65,48.68,76000.0
2010-02-17 15:20:00,48.67,48.69,48.65,48.68,87000.0,48.67,48.69,48.65,48.68,87000.0
2010-02-17 15:30:00,48.68,48.72,48.63,48.64,192000.0,48.68,48.72,48.63,48.64,192000.0
2010-02-17 15:40:00,48.64,48.67,48.62,48.66,245000.0,48.64,48.67,48.62,48.66,245000.0
2010-02-17 15:50:00,48.66,48.75,48.63,48.75,415000.0,48.66,48.75,48.63,48.75,415000.0
2010-02-18 09:30:00,48.74,48.96,48.61,48.91,572000.0,48.74,48.96,48.61,48.91,572000.0
2010-02-18 09:40:00,48.93,48.96,48.8,48.87,242000.0,48.93,48.96,48.8,48.87,242000.0
2010-02-18 09:50:00,48.88,49.25,48.86,49.24,786000.0,48.88,49.25,48.86,49.24,786000.0
2010-02-18 10:00:00,49.23,49.29,49.1,49.21,590000.0,49.23,49.29,49.1,49.21,590000.0
2010-02-18 10:10:00,49.21,49.25,49.11,49.17,217000.0,49.21,49.25,49.11,49.17,217000.0
2010-02-18 10:20:00,49.17,49.17,49.03,49.14,173000.0,49.17,49.17,49.03,49.14,173000.0
2010-02-18 10:30:00,49.14,49.18,49.1,49.18,138000.0,49.14,49.18,49.1,49.18,138000.0
2010-02-18 10:40:00,49.18,49.27,49.15,49.26,373000.0,49.18,49.27,49.15,49.26,373000.0
2010-02-18 10:50:00,49.24,49.34,49.21,49.25,532000.0,49.24,49.34,49.21,49.25,532000.0
2010-02-18 11:00:00,49.24,49.34,49.22,49.34,283000.0,49.24,49.34,49.22,49.34,283000.0
2010-02-18 11:10:00,49.34,49.39,49.3,49.36,223000.0,49.34,49.39,49.3,49.36,223000.0
2010-02-18 11:20:00,49.36,49.39,49.28,49.3,230000.0,49.36,49.39,49.28,49.3,230000.0
2010-02-18 11:30:00,49.28,49.29,49.23,49.29,136000.0,49.28,49.29,49.23,49.29,136000.0
2010-02-18 11:40:00,49.29,49.3,49.23,49.29,93000.0,49.29,49.3,49.23,49.29,93000.0
2010-02-18 11:50:00,49.3,49.31,49.2,49.2,310000.0,49.3,49.31,49.2,49.2,310000.0
2010-02-18 12:00:00,49.19,49.2,49.04,49.06,307000.0,49.19,49.2,49.04,49.06,307000.0
2010-02-18 12:10:00,49.06,49.12,49.04,49.1,186000.0,49.06,49.12,49.04,49.1,186000.0
2010-02-18 12:20:00,49.1,49.2,49.1,49.16,129000.0,49.1,49.2,49.1,49.16,129000.0
2010-02-18 12:30:00,49.18,49.18,49.11,49.12,157000.0,49.18,49.18,49.11,49.12,157000.0
2010-02-18 12:40:00,49.12,49.19,49.12,49.19,52000.0,49.12,49.19,49.12,49.19,52000.0
2010-02-18 12:50:00,49.19,49.28,49.19,49.26,142000.0,49.19,49.28,49.19,49.26,142000.0
2010-02-18 13:00:00,49.25,49.33,49.25,49.31,182000.0,49.25,49.33,49.25,49.31,182000.0
2010-02-18 13:10:00,49.31,49.33,49.27,49.27,78000.0,49.31,49.33,49.27,49.27,78000.0
2010-02-18 13:20:00,49.29,49.33,49.25,49.32,86000.0,49.29,49.33,49.25,49.32,86000.0
2010-02-18 13:30:00,49.32,49.34,49.31,49.32,90000.0,49.32,49.34,49.31,49.32,90000.0
2010-02-18 13:40:00,49.31,49.32,49.26,49.31,70000.0,49.31,49.32,49.26,49.31,70000.0
2010-02-18 13:50:00,49.32,49.37,49.32,49.36,197000.0,49.32,49.37,49.32,49.36,197000.0
2010-02-18 14:00:00,49.34,49.34,49.24,49.26,133000.0,49.34,49.34,49.24,49.26,133000.0
2010-02-18 14:10:00,49.27,49.36,49.24,49.36,256000.0,49.27,49.36,49.24,49.36,256000.0
2010-02-18 14:20:00,49.37,49.43,49.33,49.36,293000.0,49.37,49.43,49.33,49.36,293000.0
2010-02-18 14:30:00,49.37,49.59,49.35,49.57,469000.0,49.37,49.59,49.35,49.57,469000.0
2010-02-18 14:40:00,49.57,49.64,49.56,49.58,415000.0,49.57,49.64,49.56,49.58,415000.0
2010-02-18 14:50:00,49.58,49.64,49.56,49.64,173000.0,49.58,49.64,49.56,49.64,173000.0
2010-02-18 15:00:00,49.63,49.66,49.57,49.63,244000.0,49.63,49.66,49.57,49.63,244000.0
2010-02-18 15:10:00,49.65,49.67,49.58,49.61,268000.0,49.65,49.67,49.58,49.61,268000.0
2010-02-18 15:20:00,49.62,49.66,49.61,49.64,208000.0,49.62,49.66,49.61,49.64,208000.0
2010-02-18 15:30:00,49.65,49.89,49.64,49.82,703000.0,49.65,49.89,49.64,49.82,703000.0
2010-02-18 15:40:00,49.81,49.85,49.72,49.84,526000.0,49.81,49.85,49.72,49.84,526000.0
2010-02-18 15:50:00,49.84,49.84,49.67,49.71,819000.0,49.84,49.84,49.67,49.71,819000.0
2010-02-19 09:30:00,49.69,49.82,49.56,49.74,996000.0,49.69,49.82,49.56,49.74,996000.0
2010-02-19 09:40:00,49.74,49.74,49.43,49.44,492000.0,49.74,49.74,49.43,49.44,492000.0
2010-02-19 09:50:00,49.49,49.52,49.4,49.5,304000.0,49.49,49.52,49.4,49.5,304000.0
2010-02-19 10:00:00,49.5,49.55,49.36,49.41,242000.0,49.5,49.55,49.36,49.41,242000.0
2010-02-19 10:10:00,49.41,49.49,49.4,49.44,292000.0,49.41,49.49,49.4,49.44,292000.0
2010-02-19 10:20:00,49.48,49.52,49.42,49.46,369000.0,49.48,49.52,49.42,49.46,369000.0
2010-02-19 10:30:00,49.48,49.48,49.37,49.46,250000.0,49.48,49.48,49.37,49.46,250000.0
2010-02-19 10:40:00,49.47,49.54,49.45,49.48,188000.0,49.47,49.54,49.45,49.48,188000.0
2010-02-19 10:50:00,49.48,49.51,49.42,49.46,116000.0,49.48,49.51,49.42,49.46,116000.0
2010-02-19 11:00:00,49.44,49.5,49.44,49.47,68000.0,49.44,49.5,49.44,49.47,68000.0
2010-02-19 11:10:00,49.47,49.55,49.45,49.51,209000.0,49.47,49.55,49.45,49.51,209000.0
2010-02-19 11:20:00,49.52,49.69,49.5,49.64,290000.0,49.52,49.69,49.5,49.64,290000.0
2010-02-19 11:30:00,49.63,49.63,49.57,49.57,137000.0,49.63,49.63,49.57,49.57,137000.0
2010-02-19 11:40:00,49.57,49.62,49.55,49.6,144000.0,49.57,49.62,49.55,49.6,144000.0
2010-02-19 11:50:00,49.59,49.67,49.58,49.67,110000.0,49.59,49.67,49.58,49.67,110000.0
2010-02-19 12:00:00,49.66,49.67,49.6,49.6,152000.0,49.66,49.67,49.6,49.6,152000.0
2010-02-19 12:10:00,49.64,49.65,49.59,49.65,153000.0,49.64,49.65,49.59,49.65,153000.0
2010-02-19 12:20:00,49.65,49.72,49.62,49.71,156000.0,49.65,49.72,49.62,49.71,156000.0
2010-02-19 12:30:00,49.72,49.73,49.67,49.7,40000.0,49.72,49.73,49.67,49.7,40000.0
2010-02-19 12:40:00,49.68,49.72,49.67,49.69,44000.0,49.68,49.72,49.67,49.69,44000.0
2010-02-19 12:50:00,49.69,49.75,49.67,49.75,160000.0,49.69,49.75,49.67,49.75,160000.0
2010-02-19 13:00:00,49.75,49.78,49.71,49.73,223000.0,49.75,49.78,49.71,49.73,223000.0
2010-02-19 13:10:00,49.75,49.76,49.72,49.73,118000.0,49.75,49.76,49.72,49.73,118000.0
2010-02-19 13:20:00,49.73,49.74,49.7,49.74,180000.0,49.73,49.74,49.7,49.74,180000.0
2010-02-19 13:30:00,49.73,49.79,49.72,49.76,164000.0,49.73,49.79,49.72,49.76,164000.0
2010-02-19 13:40:00,49.74,49.76,49.69,49.7,112000.0,49.74,49.76,49.69,49.7,112000.0
2010-02-19 13:50:00,49.71,49.71,49.67,49.7,173000.0,49.71,49.71,49.67,49.7,173000.0
2010-02-19 14:00:00,49.69,49.71,49.66,49.7,223000.0,49.69,49.71,49.66,49.7,223000.0
2010-02-19 14:10:00,49.7,49.78,49.7,49.72,234000.0,49.7,49.78,49.7,49.72,234000.0
2010-02-19 14:20:00,49.73,49.73,49.71,49.72,109000.0,49.73,49.73,49.71,49.72,109000.0
2010-02-19 14:30:00,49.71,49.72,49.7,49.7,100000.0,49.71,49.72,49.7,49.7,100000.0
2010-02-19 14:40:00,49.7,49.72,49.69,49.7,101000.0,49.7,49.72,49.69,49.7,101000.0
2010-02-19 14:50:00,49.71,49.74,49.69,49.72,139000.0,49.71,49.74,49.69,49.72,139000.0
2010-02-19 15:00:00,49.72,49.73,49.69,49.72,187000.0,49.72,49.73,49.69,49.72,187000.0
2010-02-19 15:10:00,49.73,49.73,49.68,49.69,219000.0,49.73,49.73,49.68,49.69,219000.0
2010-02-19 15:20:00,49.7,49.75,49.69,49.75,183000.0,49.7,49.75,49.69,49.75,183000.0
2010-02-19 15:30:00,49.74,49.8,49.73,49.8,401000.0,49.74,49.8,49.73,49.8,401000.0
2010-02-19 15:40:00,49.8,50.04,49.79,50.0,1295000.0,49.8,50.04,49.79,50.0,1295000.0
2010-02-19 15:50:00,50.0,50.03,49.98,50.01,1655000.0,50.0,50.03,49.98,50.01,1655000.0
2010-02-22 09:30:00,50.15,50.42,50.12,50.35,1586000.0,50.15,50.42,50.12,50.35,1586000.0
2010-02-22 09:40:00,50.35,50.54,50.34,50.37,1451000.0,50.35,50.54,50.34,50.37,1451000.0
2010-02-22 09:50:00,50.37,50.55,50.34,50.44,764000.0,50.37,50.55,50.34,50.44,764000.0
2010-02-22 10:00:00,50.41,50.48,50.28,50.47,626000.0,50.41,50.48,50.28,50.47,626000.0
2010-02-22 10:10:00,50.47,50.75,50.47,50.74,1226000.0,50.47,50.75,50.47,50.74,1226000.0
2010-02-22 10:20:00,50.73,50.97,50.7,50.9,1140000.0,50.73,50.97,50.7,50.9,1140000.0
2010-02-22 10:30:00,50.9,50.96,50.81,50.83,557000.0,50.9,50.96,50.81,50.83,557000.0
2010-02-22 10:40:00,50.85,50.87,50.79,50.83,290000.0,50.85,50.87,50.79,50.83,290000.0
2010-02-22 10:50:00,50.82,50.82,50.71,50.71,298000.0,50.82,50.82,50.71,50.71,298000.0
2010-02-22 11:00:00,50.72,50.76,50.63,50.66,429000.0,50.72,50.76,50.63,50.66,429000.0
2010-02-22 11:10:00,50.67,50.68,50.6,50.64,329000.0,50.67,50.68,50.6,50.64,329000.0
2010-02-22 11:20:00,50.62,50.66,50.61,50.62,107000.0,50.62,50.66,50.61,50.62,107000.0
2010-02-22 11:30:00,50.62,50.62,50.48,50.53,471000.0,50.62,50.62,50.48,50.53,471000.0
2010-02-22 11:40:00,50.53,50.58,50.43,50.5,550000.0,50.53,50.58,50.43,50.5,550000.0
2010-02-22 11:50:00,50.51,50.56,50.45,50.47,293000.0,50.51,50.56,50.45,50.47,293000.0
2010-02-22 12:00:00,50.48,50.54,50.47,50.51,294000.0,50.48,50.54,50.47,50.51,294000.0
2010-02-22 12:10:00,50.5,50.54,50.47,50.49,200000.0,50.5,50.54,50.47,50.49,200000.0
2010-02-22 12:20:00,50.47,50.49,50.45,50.47,77000.0,50.47,50.49,50.45,50.47,77000.0
2010-02-22 12:30:00,50.47,50.54,50.46,50.53,165000.0,50.47,50.54,50.46,50.53,165000.0
2010-02-22 12:40:00,50.53,50.53,50.51,50.53,109000.0,50.53,50.53,50.51,50.53,109000.0
2010-02-22 12:50:00,50.53,50.53,50.49,50.5,252000.0,50.53,50.53,50.49,50.5,252000.0
2010-02-22 13:00:00,50.51,50.54,50.48,50.5,242000.0,50.51,50.54,50.48,50.5,242000.0
2010-02-22 13:10:00,50.5,50.52,50.48,50.5,76000.0,50.5,50.52,50.48,50.5,76000.0
2010-02-22 13:20:00,50.5,50.54,50.49,50.54,82000.0,50.5,50.54,50.49,50.54,82000.0
2010-02-22 13:30:00,50.52,50.53,50.51,50.51,103000.0,50.52,50.53,50.51,50.51,103000.0
2010-02-22 13:40:00,50.51,50.61,50.5,50.59,312000.0,50.51,50.61,50.5,50.59,312000.0
2010-02-22 13:50:00,50.6,50.69,50.56,50.58,235000.0,50.6,50.69,50.56,50.58,235000.0
2010-02-22 14:00:00,50.57,50.66,50.56,50.64,157000.0,50.57,50.66,50.56,50.64,157000.0
2010-02-22 14:10:00,50.64,50.79,50.64,50.76,295000.0,50.64,50.79,50.64,50.76,295000.0
2010-02-22 14:20:00,50.74,50.81,50.73,50.73,136000.0,50.74,50.81,50.73,50.73,136000.0
2010-02-22 14:30:00,50.74,50.8,50.74,50.76,125000.0,50.74,50.8,50.74,50.76,125000.0
2010-02-22 14:40:00,50.76,50.84,50.71,50.83,385000.0,50.76,50.84,50.71,50.83,385000.0
2010-02-22 14:50:00,50.83,50.88,50.8,50.87,220000.0,50.83,50.88,50.8,50.87,220000.0
2010-02-22 15:00:00,50.88,50.88,50.76,50.76,156000.0,50.88,50.88,50.76,50.76,156000.0
2010-02-22 15:10:00,50.77,50.84,50.75,50.82,148000.0,50.77,50.84,50.75,50.82,148000.0
2010-02-22 15:20:00,50.83,50.84,50.73,50.74,132000.0,50.83,50.84,50.73,50.74,132000.0
2010-02-22 15:30:00,50.74,50.76,50.66,50.69,248000.0,50.74,50.76,50.66,50.69,248000.0
2010-02-22 15:40:00,50.69,50.69,50.59,50.59,316000.0,50.69,50.69,50.59,50.59,316000.0
2010-02-22 15:50:00,50.61,50.71,50.6,50.71,896000.0,50.61,50.71,50.6,50.71,896000.0
2010-02-23 09:30:00,50.38,50.46,50.1,50.35,1035000.0,50.38,50.46,50.1,50.35,1035000.0
2010-02-23 09:40:00,50.31,50.65,50.31,50.65,736000.0,50.31,50.65,50.31,50.65,736000.0
2010-02-23 09:50:00,50.66,50.71,50.6,50.66,539000.0,50.66,50.71,50.6,50.66,539000.0
2010-02-23 10:00:00,50.66,50.69,50.4,50.5,695000.0,50.66,50.69,50.4,50.5,695000.0
2010-02-23 10:10:00,50.49,50.53,50.3,50.39,466000.0,50.49,50.53,50.3,50.39,466000.0
2010-02-23 10:20:00,50.4,50.54,50.4,50.44,176000.0,50.4,50.54,50.4,50.44,176000.0
2010-02-23 10:30:00,50.45,50.49,50.17,50.22,565000.0,50.45,50.49,50.17,50.22,565000.0
2010-02-23 10:40:00,50.24,50.33,50.17,50.26,172000.0,50.24,50.33,50.17,50.26,172000.0
2010-02-23 10:50:00,50.24,50.29,49.8,50.04,1098000.0,50.24,50.29,49.8,50.04,1098000.0
2010-02-23 11:00:00,50.0,50.04,49.9,49.93,240000.0,50.0,50.04,49.9,49.93,240000.0
2010-02-23 11:10:00,49.93,50.02,49.9,49.99,180000.0,49.93,50.02,49.9,49.99,180000.0
2010-02-23 11:20:00,50.01,50.17,49.98,50.08,261000.0,50.01,50.17,49.98,50.08,261000.0
2010-02-23 11:30:00,50.1,50.12,49.95,50.0,131000.0,50.1,50.12,49.95,50.0,131000.0
2010-02-23 11:40:00,50.0,50.0,49.91,49.98,144000.0,50.0,50.0,49.91,49.98,144000.0
2010-02-23 11:50:00,50.01,50.01,49.94,50.01,176000.0,50.01,50.01,49.94,50.01,176000.0
2010-02-23 12:00:00,49.98,50.01,49.9,49.91,132000.0,49.98,50.01,49.9,49.91,132000.0
2010-02-23 12:10:00,49.91,49.94,49.9,49.9,135000.0,49.91,49.94,49.9,49.9,135000.0
2010-02-23 12:20:00,49.9,49.9,49.83,49.84,179000.0,49.9,49.9,49.83,49.84,179000.0
2010-02-23 12:30:00,49.84,49.94,49.84,49.88,155000.0,49.84,49.94,49.84,49.88,155000.0
2010-02-23 12:40:00,49.86,49.88,49.8,49.83,164000.0,49.86,49.88,49.8,49.83,164000.0
2010-02-23 12:50:00,49.82,49.87,49.8,49.86,188000.0,49.82,49.87,49.8,49.86,188000.0
2010-02-23 13:00:00,49.86,49.93,49.84,49.85,96000.0,49.86,49.93,49.84,49.85,96000.0
2010-02-23 13:10:00,49.89,49.9,49.84,49.86,50000.0,49.89,49.9,49.84,49.86,50000.0
2010-02-23 13:20:00,49.86,50.0,49.86,49.99,187000.0,49.86,50.0,49.86,49.99,187000.0
2010-02-23 13:30:00,49.98,49.99,49.95,49.99,42000.0,49.98,49.99,49.95,49.99,42000.0
2010-02-23 13:40:00,49.99,50.05,49.96,50.03,273000.0,49.99,50.05,49.96,50.03,273000.0
2010-02-23 13:50:00,50.0,50.1,49.98,50.06,91000.0,50.0,50.1,49.98,50.06,91000.0
2010-02-23 14:00:00,50.05,50.07,49.97,50.07,112000.0,50.05,50.07,49.97,50.07,112000.0
2010-02-23 14:10:00,50.06,50.2,50.06,50.14,238000.0,50.06,50.2,50.06,50.14,238000.0
2010-02-23 14:20:00,50.13,50.2,50.1,50.16,153000.0,50.13,50.2,50.1,50.16,153000.0
2010-02-23 14:30:00,50.15,50.18,50.12,50.14,152000.0,50.15,50.18,50.12,50.14,152000.0
2010-02-23 14:40:00,50.15,50.19,50.11,50.12,136000.0,50.15,50.19,50.11,50.12,136000.0
2010-02-23 14:50:00,50.12,50.25,50.08,50.21,153000.0,50.12,50.25,50.08,50.21,153000.0
2010-02-23 15:00:00,50.23,50.25,50.14,50.15,138000.0,50.23,50.25,50.14,50.15,138000.0
2010-02-23 15:10:00,50.17,50.25,50.12,50.25,254000.0,50.17,50.25,50.12,50.25,254000.0
2010-02-23 15:20:00,50.24,50.28,50.19,50.26,227000.0,50.24,50.28,50.19,50.26,227000.0
2010-02-23 15:30:00,50.27,50.28,50.21,50.24,207000.0,50.27,50.28,50.21,50.24,207000.0
2010-02-23 15:40:00,50.2,50.2,50.11,50.12,237000.0,50.2,50.2,50.11,50.12,237000.0
2010-02-23 15:50:00,50.13,50.18,50.09,50.17,542000.0,50.13,50.18,50.09,50.17,542000.0
2010-02-24 09:30:00,50.2,50.41,49.86,50.03,722000.0,50.2,50.41,49.86,50.03,722000.0
2010-02-24 09:40:00,50.03,50.2,49.91,50.07,703000.0,50.03,50.2,49.91,50.07,703000.0
2010-02-24 09:50:00,50.02,50.3,50.02,50.25,455000.0,50.02,50.3,50.02,50.25,455000.0
2010-02-24 10:00:00,50.25,50.45,50.11,50.15,592000.0,50.25,50.45,50.11,50.15,592000.0
2010-02-24 10:10:00,50.11,50.32,50.11,50.21,339000.0,50.11,50.32,50.11,50.21,339000.0
2010-02-24 10:20:00,50.21,50.4,50.15,50.25,314000.0,50.21,50.4,50.15,50.25,314000.0
2010-02-24 10:30:00,50.25,50.58,50.25,50.56,382000.0,50.25,50.58,50.25,50.56,382000.0
2010-02-24 10:40:00,50.56,50.65,50.5,50.6,370000.0,50.56,50.65,50.5,50.6,370000.0
2010-02-24 10:50:00,50.63,50.63,50.5,50.54,293000.0,50.63,50.63,50.5,50.54,293000.0
2010-02-24 11:00:00,50.57,50.6,50.46,50.46,185000.0,50.57,50.6,50.46,50.46,185000.0
2010-02-24 11:10:00,50.47,50.55,50.46,50.47,106000.0,50.47,50.55,50.46,50.47,106000.0
2010-02-24 11:20:00,50.49,50.49,50.44,50.45,90000.0,50.49,50.49,50.44,50.45,90000.0
2010-02-24 11:30:00,50.46,50.52,50.42,50.5,116000.0,50.46,50.52,50.42,50.5,116000.0
2010-02-24 11:40:00,50.5,50.52,50.46,50.48,89000.0,50.5,50.52,50.46,50.48,89000.0
2010-02-24 11:50:00,50.48,50.5,50.45,50.46,138000.0,50.48,50.5,50.45,50.46,138000.0
2010-02-24 12:00:00,50.46,50.48,50.42,50.46,141000.0,50.46,50.48,50.42,50.46,141000.0
2010-02-24 12:10:00,50.45,50.46,50.32,50.38,183000.0,50.45,50.46,50.32,50.38,183000.0
2010-02-24 12:20:00,50.37,50.42,50.31,50.37,136000.0,50.37,50.42,50.31,50.37,136000.0
2010-02-24 12:30:00,50.39,50.4,50.28,50.29,158000.0,50.39,50.4,50.28,50.29,158000.0
2010-02-24 12:40:00,50.3,50.37,50.29,50.32,81000.0,50.3,50.37,50.29,50.32,81000.0
2010-02-24 12:50:00,50.32,50.33,50.28,50.29,87000.0,50.32,50.33,50.28,50.29,87000.0
2010-02-24 13:00:00,50.29,50.33,50.25,50.33,92000.0,50.29,50.33,50.25,50.33,92000.0
2010-02-24 13:10:00,50.33,50.43,50.33,50.41,199000.0,50.33,50.43,50.33,50.41,199000.0
2010-02-24 13:20:00,50.41,50.42,50.38,50.38,105000.0,50.41,50.42,50.38,50.38,105000.0
2010-02-24 13:30:00,50.4,50.43,50.36,50.4,87000.0,50.4,50.43,50.36,50.4,87000.0
2010-02-24 13:40:00,50.42,50.43,50.37,50.38,73000.0,50.42,50.43,50.37,50.38,73000.0
2010-02-24 13:50:00,50.39,50.45,50.38,50.44,51000.0,50.39,50.45,50.38,50.44,51000.0
2010-02-24 14:00:00,50.44,50.45,50.37,50.38,69000.0,50.44,50.45,50.37,50.38,69000.0
2010-02-24 14:10:00,50.37,50.43,50.36,50.38,160000.0,50.37,50.43,50.36,50.38,160000.0
2010-02-24 14:20:00,50.38,50.4,50.33,50.33,66000.0,50.38,50.4,50.33,50.33,66000.0
2010-02-24 14:30:00,50.37,50.37,50.25,50.27,233000.0,50.37,50.37,50.25,50.27,233000.0
2010-02-24 14:40:00,50.25,50.3,50.25,50.3,195000.0,50.25,50.3,50.25,50.3,195000.0
2010-02-24 14:50:00,50.3,50.32,50.24,50.25,136000.0,50.3,50.32,50.24,50.25,136000.0
2010-02-24 15:00:00,50.26,50.29,50.18,50.22,194000.0,50.26,50.29,50.18,50.22,194000.0
2010-02-24 15:10:00,50.2,50.27,50.19,50.2,112000.0,50.2,50.27,50.19,50.2,112000.0
2010-02-24 15:20:00,50.21,50.29,50.15,50.27,117000.0,50.21,50.29,50.15,50.27,117000.0
2010-02-24 15:30:00,50.27,50.32,50.2,50.31,124000.0,50.27,50.32,50.2,50.31,124000.0
2010-02-24 15:40:00,50.3,50.36,50.28,50.3,152000.0,50.3,50.36,50.28,50.3,152000.0
2010-02-24 15:50:00,50.3,50.54,50.28,50.52,509000.0,50.3,50.54,50.28,50.52,509000.0
2010-02-25 09:30:00,50.22,50.24,49.54,49.95,1057000.0,50.22,50.24,49.54,49.95,1057000.0
2010-02-25 09:40:00,49.95,49.98,49.76,49.88,723000.0,49.95,49.98,49.76,49.88,723000.0
2010-02-25 09:50:00,49.88,49.99,49.81,49.9,232000.0,49.88,49.99,49.81,49.9,232000.0
2010-02-25 10:00:00,49.88,49.94,49.76,49.83,272000.0,49.88,49.94,49.76,49.83,272000.0
2010-02-25 10:10:00,49.82,49.97,49.8,49.85,162000.0,49.82,49.97,49.8,49.85,162000.0
2010-02-25 10:20:00,49.84,49.9,49.69,49.9,341000.0,49.84,49.9,49.69,49.9,341000.0
2010-02-25 10:30:00,49.89,49.95,49.83,49.91,168000.0,49.89,49.95,49.83,49.91,168000.0
2010-02-25 10:40:00,49.88,49.9,49.75,49.81,172000.0,49.88,49.9,49.75,49.81,172000.0
2010-02-25 10:50:00,49.77,49.92,49.77,49.85,177000.0,49.77,49.92,49.77,49.85,177000.0
2010-02-25 11:00:00,49.86,49.96,49.86,49.94,188000.0,49.86,49.96,49.86,49.94,188000.0
2010-02-25 11:10:00,49.93,49.99,49.86,49.91,184000.0,49.93,49.99,49.86,49.91,184000.0
2010-02-25 11:20:00,49.9,49.9,49.78,49.86,74000.0,49.9,49.9,49.78,49.86,74000.0
2010-02-25 11:30:00,49.83,49.9,49.8,49.85,77000.0,49.83,49.9,49.8,49.85,77000.0
2010-02-25 11:40:00,49.85,49.93,49.83,49.87,66000.0,49.85,49.93,49.83,49.87,66000.0
2010-02-25 11:50:00,49.86,49.94,49.85,49.89,93000.0,49.86,49.94,49.85,49.89,93000.0
2010-02-25 12:00:00,49.9,49.99,49.9,49.96,81000.0,49.9,49.99,49.9,49.96,81000.0
2010-02-25 12:10:00,49.97,49.98,49.9,49.91,91000.0,49.97,49.98,49.9,49.91,91000.0
2010-02-25 12:20:00,49.92,49.94,49.89,49.93,14000.0,49.92,49.94,49.89,49.93,14000.0
2010-02-25 12:30:00,49.94,49.98,49.91,49.98,43000.0,49.94,49.98,49.91,49.98,43000.0
2010-02-25 12:40:00,49.96,50.0,49.95,49.98,86000.0,49.96,50.0,49.95,49.98,86000.0
2010-02-25 12:50:00,49.99,50.13,49.96,50.09,184000.0,49.99,50.13,49.96,50.09,184000.0
2010-02-25 13:00:00,50.09,50.22,50.07,50.13,221000.0,50.09,50.22,50.07,50.13,221000.0
2010-02-25 13:10:00,50.13,50.16,50.07,50.16,90000.0,50.13,50.16,50.07,50.16,90000.0
2010-02-25 13:20:00,50.16,50.22,50.16,50.21,59000.0,50.16,50.22,50.16,50.21,59000.0
2010-02-25 13:30:00,50.21,50.35,50.21,50.35,242000.0,50.21,50.35,50.21,50.35,242000.0
2010-02-25 13:40:00,50.35,50.58,50.3,50.58,443000.0,50.35,50.58,50.3,50.58,443000.0
2010-02-25 13:50:00,50.55,50.65,50.49,50.65,390000.0,50.55,50.65,50.49,50.65,390000.0
2010-02-25 14:00:00,50.66,50.69,50.51,50.54,303000.0,50.66,50.69,50.51,50.54,303000.0
2010-02-25 14:10:00,50.56,50.59,50.45,50.45,129000.0,50.56,50.59,50.45,50.45,129000.0
2010-02-25 14:20:00,50.48,50.58,50.46,50.46,175000.0,50.48,50.58,50.46,50.46,175000.0
2010-02-25 14:30:00,50.49,50.55,50.47,50.51,92000.0,50.49,50.55,50.47,50.51,92000.0
2010-02-25 14:40:00,50.51,50.68,50.5,50.54,337000.0,50.51,50.68,50.5,50.54,337000.0
2010-02-25 14:50:00,50.53,50.7,50.53,50.66,183000.0,50.53,50.7,50.53,50.66,183000.0
2010-02-25 15:00:00,50.66,50.78,50.57,50.76,317000.0,50.66,50.78,50.57,50.76,317000.0
2010-02-25 15:10:00,50.77,50.77,50.64,50.67,157000.0,50.77,50.77,50.64,50.67,157000.0
2010-02-25 15:20:00,50.64,50.8,50.59,50.8,203000.0,50.64,50.8,50.59,50.8,203000.0
2010-02-25 15:30:00,50.8,50.86,50.7,50.81,319000.0,50.8,50.86,50.7,50.81,319000.0
2010-02-25 15:40:00,50.8,50.83,50.73,50.75,366000.0,50.8,50.83,50.73,50.75,366000.0
2010-02-25 15:50:00,50.77,50.89,50.73,50.89,724000.0,50.77,50.89,50.73,50.89,724000.0
2010-02-26 09:30:00,50.93,51.5,50.83,51.4,1094000.0,50.93,51.5,50.83,51.4,1094000.0
2010-02-26 09:40:00,51.37,51.69,51.35,51.61,1135000.0,51.37,51.69,51.35,51.61,1135000.0
2010-02-26 09:50:00,51.6,51.67,51.5,51.53,492000.0,51.6,51.67,51.5,51.53,492000.0
2010-02-26 10:00:00,51.51,51.69,51.41,51.66,473000.0,51.51,51.69,51.41,51.66,473000.0
2010-02-26 10:10:00,51.67,51.72,51.61,51.68,360000.0,51.67,51.72,51.61,51.68,360000.0
2010-02-26 10:20:00,51.69,51.78,51.6,51.65,493000.0,51.69,51.78,51.6,51.65,493000.0
2010-02-26 10:30:00,51.68,51.74,51.6,51.63,203000.0,51.68,51.74,51.6,51.63,203000.0
2010-02-26 10:40:00,51.62,51.64,51.51,51.52,315000.0,51.62,51.64,51.51,51.52,315000.0
2010-02-26 10:50:00,51.51,51.63,51.51,51.63,321000.0,51.51,51.63,51.51,51.63,321000.0
2010-02-26 11:00:00,51.63,51.65,51.55,51.62,184000.0,51.63,51.65,51.55,51.62,184000.0
2010-02-26 11:10:00,51.62,51.65,51.59,51.59,111000.0,51.62,51.65,51.59,51.59,111000.0
2010-02-26 11:20:00,51.57,51.69,51.55,51.61,264000.0,51.57,51.69,51.55,51.61,264000.0
2010-02-26 11:30:00,51.61,51.71,51.59,51.68,164000.0,51.61,51.71,51.59,51.68,164000.0
2010-02-26 11:40:00,51.67,51.7,51.59,51.61,153000.0,51.67,51.7,51.59,51.61,153000.0
2010-02-26 11:50:00,51.61,51.63,51.58,51.63,116000.0,51.61,51.63,51.58,51.63,116000.0
2010-02-26 12:00:00,51.61,51.63,51.58,51.58,126000.0,51.61,51.63,51.58,51.58,126000.0
2010-02-26 12:10:00,51.58,51.63,51.55,51.6,102000.0,51.58,51.63,51.55,51.6,102000.0
2010-02-26 12:20:00,51.6,51.62,51.57,51.57,56000.0,51.6,51.62,51.57,51.57,56000.0
2010-02-26 12:30:00,51.58,51.64,51.55,51.62,94000.0,51.58,51.64,51.55,51.62,94000.0
2010-02-26 12:40:00,51.64,51.65,51.55,51.62,126000.0,51.64,51.65,51.55,51.62,126000.0
2010-02-26 12:50:00,51.62,51.64,51.56,51.58,88000.0,51.62,51.64,51.56,51.58,88000.0
2010-02-26 13:00:00,51.6,51.63,51.54,51.54,169000.0,51.6,51.63,51.54,51.54,169000.0
2010-02-26 13:10:00,51.53,51.56,51.47,51.49,156000.0,51.53,51.56,51.47,51.49,156000.0
2010-02-26 13:20:00,51.51,51.56,51.46,51.51,104000.0,51.51,51.56,51.46,51.51,104000.0
2010-02-26 13:30:00,51.51,51.53,51.46,51.5,106000.0,51.51,51.53,51.46,51.5,106000.0
2010-02-26 13:40:00,51.5,51.55,51.48,51.52,88000.0,51.5,51.55,51.48,51.52,88000.0
2010-02-26 13:50:00,51.54,51.63,51.54,51.57,85000.0,51.54,51.63,51.54,51.57,85000.0
2010-02-26 14:00:00,51.57,51.6,51.54,51.6,117000.0,51.57,51.6,51.54,51.6,117000.0
2010-02-26 14:10:00,51.6,51.62,51.56,51.57,98000.0,51.6,51.62,51.56,51.57,98000.0
2010-02-26 14:20:00,51.58,51.59,51.51,51.57,103000.0,51.58,51.59,51.51,51.57,103000.0
2010-02-26 14:30:00,51.6,51.68,51.59,51.67,232000.0,51.6,51.68,51.59,51.67,232000.0
2010-02-26 14:40:00,51.67,51.74,51.63,51.73,150000.0,51.67,51.74,51.63,51.73,150000.0
2010-02-26 14:50:00,51.73,51.79,51.7,51.73,248000.0,51.73,51.79,51.7,51.73,248000.0
2010-02-26 15:00:00,51.74,51.74,51.7,51.74,135000.0,51.74,51.74,51.7,51.74,135000.0
2010-02-26 15:10:00,51.73,51.84,51.73,51.84,298000.0,51.73,51.84,51.73,51.84,298000.0
2010-02-26 15:20:00,51.84,51.86,51.79,51.84,222000.0,51.84,51.86,51.79,51.84,222000.0
2010-02-26 15:30:00,51.86,51.87,51.8,51.85,384000.0,51.86,51.87,51.8,51.85,384000.0
2010-02-26 15:40:00,51.85,51.87,51.83,51.83,402000.0,51.85,51.87,51.83,51.83,402000.0
2010-02-26 15:50:00,51.83,51.87,51.83,51.87,912000.0,51.83,51.87,51.83,51.87,912000.0
2010-03-01 09:30:00,52.02,52.29,52.01,52.02,1126000.0,52.02,52.29,52.01,52.02,1126000.0
2010-03-01 09:40:00,52.05,52.07,51.72,51.86,891000.0,52.05,52.07,51.72,51.86,891000.0
2010-03-01 09:50:00,51.87,52.0,51.84,51.92,328000.0,51.87,52.0,51.84,51.92,328000.0
2010-03-01 10:00:00,51.92,52.1,51.9,52.1,376000.0,51.92,52.1,51.9,52.1,376000.0
2010-03-01 10:10:00,52.08,52.1,51.78,51.78,416000.0,52.08,52.1,51.78,51.78,416000.0
2010-03-01 10:20:00,51.8,51.81,51.57,51.69,673000.0,51.8,51.81,51.57,51.69,673000.0
2010-03-01 10:30:00,51.69,51.7,51.59,51.61,222000.0,51.69,51.7,51.59,51.61,222000.0
2010-03-01 10:40:00,51.6,51.84,51.6,51.83,309000.0,51.6,51.84,51.6,51.83,309000.0
2010-03-01 10:50:00,51.82,51.88,51.73,51.73,217000.0,51.82,51.88,51.73,51.73,217000.0
2010-03-01 11:00:00,51.72,51.8,51.7,51.77,121000.0,51.72,51.8,51.7,51.77,121000.0
2010-03-01 11:10:00,51.82,51.82,51.71,51.75,113000.0,51.82,51.82,51.71,51.75,113000.0
2010-03-01 11:20:00,51.74,51.77,51.7,51.77,124000.0,51.74,51.77,51.7,51.77,124000.0
2010-03-01 11:30:00,51.77,51.77,51.65,51.65,114000.0,51.77,51.77,51.65,51.65,114000.0
2010-03-01 11:40:00,51.67,51.71,51.6,51.7,206000.0,51.67,51.71,51.6,51.7,206000.0
2010-03-01 11:50:00,51.7,51.84,51.67,51.83,279000.0,51.7,51.84,51.67,51.83,279000.0
2010-03-01 12:00:00,51.83,52.04,51.82,52.03,232000.0,51.83,52.04,51.82,52.03,232000.0
2010-03-01 12:10:00,52.03,52.03,51.96,52.02,271000.0,52.03,52.03,51.96,52.02,271000.0
2010-03-01 12:20:00,52.0,52.07,52.0,52.05,105000.0,52.0,52.07,52.0,52.05,105000.0
2010-03-01 12:30:00,52.07,52.1,52.03,52.1,103000.0,52.07,52.1,52.03,52.1,103000.0
2010-03-01 12:40:00,52.08,52.1,52.03,52.03,145000.0,52.08,52.1,52.03,52.03,145000.0
2010-03-01 12:50:00,52.02,52.05,52.02,52.03,54000.0,52.02,52.05,52.02,52.03,54000.0
2010-03-01 13:00:00,52.02,52.07,52.0,52.07,57000.0,52.02,52.07,52.0,52.07,57000.0
2010-03-01 13:10:00,52.05,52.08,52.03,52.03,129000.0,52.05,52.08,52.03,52.03,129000.0
2010-03-01 13:20:00,52.03,52.04,52.01,52.02,104000.0,52.03,52.04,52.01,52.02,104000.0
2010-03-01 13:30:00,52.04,52.12,52.03,52.05,119000.0,52.04,52.12,52.03,52.05,119000.0
2010-03-01 13:40:00,52.05,52.09,52.04,52.08,70000.0,52.05,52.09,52.04,52.08,70000.0
2010-03-01 13:50:00,52.08,52.18,52.07,52.14,286000.0,52.08,52.18,52.07,52.14,286000.0
2010-03-01 14:00:00,52.12,52.12,52.06,52.06,59000.0,52.12,52.12,52.06,52.06,59000.0
2010-03-01 14:10:00,52.11,52.15,52.1,52.12,90000.0,52.11,52.15,52.1,52.12,90000.0
2010-03-01 14:20:00,52.15,52.15,52.08,52.08,28000.0,52.15,52.15,52.08,52.08,28000.0
2010-03-01 14:30:00,52.11,52.11,52.04,52.06,139000.0,52.11,52.11,52.04,52.06,139000.0
2010-03-01 14:40:00,52.06,52.06,52.01,52.01,70000.0,52.06,52.06,52.01,52.01,70000.0
2010-03-01 14:50:00,52.02,52.09,52.0,52.09,183000.0,52.02,52.09,52.0,52.09,183000.0
2010-03-01 15:00:00,52.09,52.13,52.05,52.11,155000.0,52.09,52.13,52.05,52.11,155000.0
2010-03-01 15:10:00,52.11,52.16,52.1,52.14,261000.0,52.11,52.16,52.1,52.14,261000.0
2010-03-01 15:20:00,52.14,52.24,52.08,52.2,270000.0,52.14,52.24,52.08,52.2,270000.0
2010-03-01 15:30:00,52.19,52.26,52.16,52.25,365000.0,52.19,52.26,52.16,52.25,365000.0
2010-03-01 15:40:00,52.24,52.29,52.2,52.25,310000.0,52.24,52.29,52.2,52.25,310000.0
2010-03-01 15:50:00,52.26,52.33,52.19,52.3,681000.0,52.26,52.33,52.19,52.3,681000.0
2010-03-02 09:30:00,52.4,52.48,51.9,52.12,952000.0,52.4,52.48,51.9,52.12,952000.0
2010-03-02 09:40:00,52.14,52.23,52.0,52.12,376000.0,52.14,52.23,52.0,52.12,376000.0
2010-03-02 09:50:00,52.1,52.28,52.05,52.17,259000.0,52.1,52.28,52.05,52.17,259000.0
2010-03-02 10:00:00,52.15,52.25,52.0,52.03,500000.0,52.15,52.25,52.0,52.03,500000.0
2010-03-02 10:10:00,52.01,52.08,51.92,52.05,437000.0,52.01,52.08,51.92,52.05,437000.0
2010-03-02 10:20:00,52.05,52.05,51.95,52.02,179000.0,52.05,52.05,51.95,52.02,179000.0
2010-03-02 10:30:00,52.05,52.05,51.95,51.97,168000.0,52.05,52.05,51.95,51.97,168000.0
2010-03-02 10:40:00,51.99,52.0,51.92,52.0,234000.0,51.99,52.0,51.92,52.0,234000.0
2010-03-02 10:50:00,51.99,52.0,51.82,51.85,374000.0,51.99,52.0,51.82,51.85,374000.0
2010-03-02 11:00:00,51.85,51.91,51.8,51.88,388000.0,51.85,51.91,51.8,51.88,388000.0
2010-03-02 11:10:00,51.88,51.92,51.86,51.9,210000.0,51.88,51.92,51.86,51.9,210000.0
2010-03-02 11:20:00,51.88,51.88,51.8,51.86,110000.0,51.88,51.88,51.8,51.86,110000.0
2010-03-02 11:30:00,51.81,51.83,51.54,51.58,733000.0,51.81,51.83,51.54,51.58,733000.0
2010-03-02 11:40:00,51.58,51.68,51.58,51.62,176000.0,51.58,51.68,51.58,51.62,176000.0
2010-03-02 11:50:00,51.62,51.83,51.62,51.77,196000.0,51.62,51.83,51.62,51.77,196000.0
2010-03-02 12:00:00,51.76,51.87,51.74,51.87,134000.0,51.76,51.87,51.74,51.87,134000.0
2010-03-02 12:10:00,51.87,51.88,51.77,51.77,161000.0,51.87,51.88,51.77,51.77,161000.0
2010-03-02 12:20:00,51.79,51.85,51.79,51.83,106000.0,51.79,51.85,51.79,51.83,106000.0
2010-03-02 12:30:00,51.83,52.03,51.8,52.0,340000.0,51.83,52.03,51.8,52.0,340000.0
2010-03-02 12:40:00,52.0,52.02,51.95,51.97,58000.0,52.0,52.02,51.95,51.97,58000.0
2010-03-02 12:50:00,51.95,51.97,51.85,51.87,137000.0,51.95,51.97,51.85,51.87,137000.0
2010-03-02 13:00:00,51.9,51.98,51.89,51.92,114000.0,51.9,51.98,51.89,51.92,114000.0
2010-03-02 13:10:00,51.92,51.92,51.88,51.92,46000.0,51.92,51.92,51.88,51.92,46000.0
2010-03-02 13:20:00,51.92,51.92,51.87,51.9,59000.0,51.92,51.92,51.87,51.9,59000.0
2010-03-02 13:30:00,51.9,51.98,51.89,51.98,89000.0,51.9,51.98,51.89,51.98,89000.0
2010-03-02 13:40:00,51.99,52.01,51.85,51.85,168000.0,51.99,52.01,51.85,51.85,168000.0
2010-03-02 13:50:00,51.89,51.92,51.8,51.92,122000.0,51.89,51.92,51.8,51.92,122000.0
2010-03-02 14:00:00,51.91,51.98,51.87,51.89,72000.0,51.91,51.98,51.87,51.89,72000.0
2010-03-02 14:10:00,51.89,51.9,51.82,51.9,97000.0,51.89,51.9,51.82,51.9,97000.0
2010-03-02 14:20:00,51.9,51.91,51.85,51.85,219000.0,51.9,51.91,51.85,51.85,219000.0
2010-03-02 14:30:00,51.85,51.87,51.77,51.86,246000.0,51.85,51.87,51.77,51.86,246000.0
2010-03-02 14:40:00,51.82,51.91,51.82,51.87,154000.0,51.82,51.91,51.82,51.87,154000.0
2010-03-02 14:50:00,51.84,51.84,51.66,51.67,235000.0,51.84,51.84,51.66,51.67,235000.0
2010-03-02 15:00:00,51.67,51.85,51.65,51.8,224000.0,51.67,51.85,51.65,51.8,224000.0
2010-03-02 15:10:00,51.85,51.95,51.8,51.89,211000.0,51.85,51.95,51.8,51.89,211000.0
2010-03-02 15:20:00,51.89,51.95,51.76,51.77,206000.0,51.89,51.95,51.76,51.77,206000.0
2010-03-02 15:30:00,51.77,51.91,51.7,51.83,228000.0,51.77,51.91,51.7,51.83,228000.0
2010-03-02 15:40:00,51.83,51.87,51.73,51.79,269000.0,51.83,51.87,51.73,51.79,269000.0
2010-03-02 15:50:00,51.8,51.94,51.76,51.88,510000.0,51.8,51.94,51.76,51.88,510000.0
2010-03-03 09:30:00,51.44,51.48,51.25,51.33,994000.0,51.44,51.48,51.25,51.33,994000.0
2010-03-03 09:40:00,51.34,51.67,51.3,51.63,555000.0,51.34,51.67,51.3,51.63,555000.0
2010-03-03 09:50:00,51.6,51.64,51.41,51.44,302000.0,51.6,51.64,51.41,51.44,302000.0
2010-03-03 10:00:00,51.46,51.49,51.4,51.42,288000.0,51.46,51.49,51.4,51.42,288000.0
2010-03-03 10:10:00,51.42,51.46,51.34,51.45,346000.0,51.42,51.46,51.34,51.45,346000.0
2010-03-03 10:20:00,51.44,51.55,51.44,51.52,193000.0,51.44,51.55,51.44,51.52,193000.0
2010-03-03 10:30:00,51.45,51.5,51.39,51.43,157000.0,51.45,51.5,51.39,51.43,157000.0
2010-03-03 10:40:00,51.42,51.47,51.38,51.43,121000.0,51.42,51.47,51.38,51.43,121000.0
2010-03-03 10:50:00,51.46,51.59,51.46,51.54,156000.0,51.46,51.59,51.46,51.54,156000.0
2010-03-03 11:00:00,51.55,51.69,51.55,51.65,257000.0,51.55,51.69,51.55,51.65,257000.0
2010-03-03 11:10:00,51.64,51.74,51.61,51.74,179000.0,51.64,51.74,51.61,51.74,179000.0
2010-03-03 11:20:00,51.74,51.78,51.67,51.74,150000.0,51.74,51.78,51.67,51.74,150000.0
2010-03-03 11:30:00,51.73,51.76,51.7,51.73,63000.0,51.73,51.76,51.7,51.73,63000.0
2010-03-03 11:40:00,51.73,51.77,51.73,51.75,52000.0,51.73,51.77,51.73,51.75,52000.0
2010-03-03 11:50:00,51.77,51.81,51.72,51.72,115000.0,51.77,51.81,51.72,51.72,115000.0
2010-03-03 12:00:00,51.72,51.75,51.64,51.7,170000.0,51.72,51.75,51.64,51.7,170000.0
2010-03-03 12:10:00,51.7,51.77,51.69,51.72,24000.0,51.7,51.77,51.69,51.72,24000.0
2010-03-03 12:20:00,51.71,51.76,51.71,51.73,24000.0,51.71,51.76,51.71,51.73,24000.0
2010-03-03 12:30:00,51.73,51.74,51.63,51.65,108000.0,51.73,51.74,51.63,51.65,108000.0
2010-03-03 12:40:00,51.63,51.64,51.5,51.53,246000.0,51.63,51.64,51.5,51.53,246000.0
2010-03-03 12:50:00,51.52,51.6,51.51,51.6,62000.0,51.52,51.6,51.51,51.6,62000.0
2010-03-03 13:00:00,51.58,51.64,51.58,51.62,24000.0,51.58,51.64,51.58,51.62,24000.0
2010-03-03 13:10:00,51.62,51.67,51.61,51.66,50000.0,51.62,51.67,51.61,51.66,50000.0
2010-03-03 13:20:00,51.66,51.69,51.51,51.53,109000.0,51.66,51.69,51.51,51.53,109000.0
2010-03-03 13:30:00,51.54,51.59,51.53,51.59,55000.0,51.54,51.59,51.53,51.59,55000.0
2010-03-03 13:40:00,51.65,51.7,51.64,51.7,27000.0,51.65,51.7,51.64,51.7,27000.0
2010-03-03 13:50:00,51.7,51.76,51.63,51.74,84000.0,51.7,51.76,51.63,51.74,84000.0
2010-03-03 14:00:00,51.76,51.79,51.67,51.69,73000.0,51.76,51.79,51.67,51.69,73000.0
2010-03-03 14:10:00,51.68,51.73,51.66,51.69,90000.0,51.68,51.73,51.66,51.69,90000.0
2010-03-03 14:20:00,51.72,51.72,51.56,51.64,103000.0,51.72,51.72,51.56,51.64,103000.0
2010-03-03 14:30:00,51.66,51.66,51.56,51.56,99000.0,51.66,51.66,51.56,51.56,99000.0
2010-03-03 14:40:00,51.57,51.63,51.45,51.49,171000.0,51.57,51.63,51.45,51.49,171000.0
2010-03-03 14:50:00,51.47,51.6,51.47,51.55,145000.0,51.47,51.6,51.47,51.55,145000.0
2010-03-03 15:00:00,51.53,51.6,51.48,51.54,180000.0,51.53,51.6,51.48,51.54,180000.0
2010-03-03 15:10:00,51.55,51.58,51.5,51.58,95000.0,51.55,51.58,51.5,51.58,95000.0
2010-03-03 15:20:00,51.56,51.6,51.55,51.58,170000.0,51.56,51.6,51.55,51.58,170000.0
2010-03-03 15:30:00,51.56,51.63,51.54,51.6,169000.0,51.56,51.63,51.54,51.6,169000.0
2010-03-03 15:40:00,51.6,51.65,51.56,51.6,189000.0,51.6,51.65,51.56,51.6,189000.0
2010-03-03 15:50:00,51.63,51.71,51.61,51.71,441000.0,51.63,51.71,51.61,51.71,441000.0
2010-03-04 09:30:00,51.8,51.8,51.52,51.55,306000.0,51.8,51.8,51.52,51.55,306000.0
2010-03-04 09:40:00,51.55,51.71,51.52,51.71,307000.0,51.55,51.71,51.52,51.71,307000.0
2010-03-04 09:50:00,51.7,51.8,51.65,51.71,215000.0,51.7,51.8,51.65,51.71,215000.0
2010-03-04 10:00:00,51.71,51.78,51.55,51.58,246000.0,51.71,51.78,51.55,51.58,246000.0
2010-03-04 10:10:00,51.56,51.59,51.49,51.55,279000.0,51.56,51.59,51.49,51.55,279000.0
2010-03-04 10:20:00,51.52,51.63,51.52,51.59,163000.0,51.52,51.63,51.52,51.59,163000.0
2010-03-04 10:30:00,51.6,51.6,51.49,51.54,132000.0,51.6,51.6,51.49,51.54,132000.0
2010-03-04 10:40:00,51.51,51.61,51.5,51.61,101000.0,51.51,51.61,51.5,51.61,101000.0
2010-03-04 10:50:00,51.6,51.6,51.55,51.58,68000.0,51.6,51.6,51.55,51.58,68000.0
2010-03-04 11:00:00,51.58,51.64,51.55,51.63,47000.0,51.58,51.64,51.55,51.63,47000.0
2010-03-04 11:10:00,51.62,51.72,51.6,51.69,121000.0,51.62,51.72,51.6,51.69,121000.0
2010-03-04 11:20:00,51.69,51.72,51.65,51.72,99000.0,51.69,51.72,51.65,51.72,99000.0
2010-03-04 11:30:00,51.68,51.73,51.68,51.71,115000.0,51.68,51.73,51.68,51.71,115000.0
2010-03-04 11:40:00,51.71,51.72,51.68,51.7,65000.0,51.71,51.72,51.68,51.7,65000.0
2010-03-04 11:50:00,51.7,51.7,51.64,51.66,77000.0,51.7,51.7,51.64,51.66,77000.0
2010-03-04 12:00:00,51.68,51.69,51.65,51.65,46000.0,51.68,51.69,51.65,51.65,46000.0
2010-03-04 12:10:00,51.68,51.72,51.66,51.7,102000.0,51.68,51.72,51.66,51.7,102000.0
2010-03-04 12:20:00,51.72,51.74,51.71,51.72,96000.0,51.72,51.74,51.71,51.72,96000.0
2010-03-04 12:30:00,51.73,51.77,51.71,51.77,177000.0,51.73,51.77,51.71,51.77,177000.0
2010-03-04 12:40:00,51.77,51.92,51.76,51.89,174000.0,51.77,51.92,51.76,51.89,174000.0
2010-03-04 12:50:00,51.93,52.14,51.92,52.1,456000.0,51.93,52.14,51.92,52.1,456000.0
2010-03-04 13:00:00,52.1,52.5,52.09,52.43,1134000.0,52.1,52.5,52.09,52.43,1134000.0
2010-03-04 13:10:00,52.43,52.43,52.31,52.36,331000.0,52.43,52.43,52.31,52.36,331000.0
2010-03-04 13:20:00,52.34,52.49,52.33,52.42,347000.0,52.34,52.49,52.33,52.42,347000.0
2010-03-04 13:30:00,52.42,52.42,52.21,52.23,344000.0,52.42,52.42,52.21,52.23,344000.0
2010-03-04 13:40:00,52.23,52.25,52.19,52.22,132000.0,52.23,52.25,52.19,52.22,132000.0
2010-03-04 13:50:00,52.24,52.29,52.19,52.29,129000.0,52.24,52.29,52.19,52.29,129000.0
2010-03-04 14:00:00,52.29,52.35,52.28,52.34,142000.0,52.29,52.35,52.28,52.34,142000.0
2010-03-04 14:10:00,52.34,52.38,52.32,52.38,146000.0,52.34,52.38,52.32,52.38,146000.0
2010-03-04 14:20:00,52.38,52.39,52.34,52.37,87000.0,52.38,52.39,52.34,52.37,87000.0
2010-03-04 14:30:00,52.36,52.4,52.33,52.4,92000.0,52.36,52.4,52.33,52.4,92000.0
2010-03-04 14:40:00,52.37,52.44,52.37,52.4,180000.0,52.37,52.44,52.37,52.4,180000.0
2010-03-04 14:50:00,52.4,52.45,52.4,52.4,135000.0,52.4,52.45,52.4,52.4,135000.0
2010-03-04 15:00:00,52.4,52.41,52.18,52.21,407000.0,52.4,52.41,52.18,52.21,407000.0
2010-03-04 15:10:00,52.23,52.25,52.13,52.17,163000.0,52.23,52.25,52.13,52.17,163000.0
2010-03-04 15:20:00,52.16,52.29,52.16,52.29,122000.0,52.16,52.29,52.16,52.29,122000.0
2010-03-04 15:30:00,52.29,52.3,52.26,52.27,122000.0,52.29,52.3,52.26,52.27,122000.0
2010-03-04 15:40:00,52.29,52.42,52.28,52.39,259000.0,52.29,52.42,52.28,52.39,259000.0
2010-03-04 15:50:00,52.39,52.4,52.31,52.36,337000.0,52.39,52.4,52.31,52.36,337000.0
2010-03-05 09:30:00,51.98,51.99,51.58,51.73,1342000.0,51.98,51.99,51.58,51.73,1342000.0
2010-03-05 09:40:00,51.78,52.12,51.72,52.12,717000.0,51.78,52.12,51.72,52.12,717000.0
2010-03-05 09:50:00,52.12,52.23,52.02,52.02,674000.0,52.12,52.23,52.02,52.02,674000.0
2010-03-05 10:00:00,52.03,52.04,51.87,51.87,528000.0,52.03,52.04,51.87,51.87,528000.0
2010-03-05 10:10:00,51.89,51.92,51.81,51.84,417000.0,51.89,51.92,51.81,51.84,417000.0
2010-03-05 10:20:00,51.87,51.87,51.7,51.8,331000.0,51.87,51.87,51.7,51.8,331000.0
2010-03-05 10:30:00,51.8,51.86,51.78,51.81,238000.0,51.8,51.86,51.78,51.81,238000.0
2010-03-05 10:40:00,51.81,51.91,51.81,51.86,167000.0,51.81,51.91,51.81,51.86,167000.0
2010-03-05 10:50:00,51.87,51.98,51.85,51.94,230000.0,51.87,51.98,51.85,51.94,230000.0
2010-03-05 11:00:00,51.96,52.26,51.92,52.23,545000.0,51.96,52.26,51.92,52.23,545000.0
2010-03-05 11:10:00,52.23,52.5,52.21,52.42,520000.0,52.23,52.5,52.21,52.42,520000.0
2010-03-05 11:20:00,52.37,52.4,52.24,52.33,188000.0,52.37,52.4,52.24,52.33,188000.0
2010-03-05 11:30:00,52.33,52.33,52.1,52.12,298000.0,52.33,52.33,52.1,52.12,298000.0
2010-03-05 11:40:00,52.12,52.15,52.07,52.13,160000.0,52.12,52.15,52.07,52.13,160000.0
2010-03-05 11:50:00,52.12,52.18,52.0,52.03,181000.0,52.12,52.18,52.0,52.03,181000.0
2010-03-05 12:00:00,52.03,52.21,52.03,52.18,173000.0,52.03,52.21,52.03,52.18,173000.0
2010-03-05 12:10:00,52.2,52.2,51.88,52.02,599000.0,52.2,52.2,51.88,52.02,599000.0
2010-03-05 12:20:00,52.0,52.06,51.87,52.04,209000.0,52.0,52.06,51.87,52.04,209000.0
2010-03-05 12:30:00,52.03,52.09,51.96,52.03,145000.0,52.03,52.09,51.96,52.03,145000.0
2010-03-05 12:40:00,52.04,52.25,52.02,52.2,262000.0,52.04,52.25,52.02,52.2,262000.0
2010-03-05 12:50:00,52.2,52.25,52.15,52.21,104000.0,52.2,52.25,52.15,52.21,104000.0
2010-03-05 13:00:00,52.25,52.28,52.21,52.24,107000.0,52.25,52.28,52.21,52.24,107000.0
2010-03-05 13:10:00,52.23,52.25,52.08,52.16,182000.0,52.23,52.25,52.08,52.16,182000.0
2010-03-05 13:20:00,52.18,52.2,52.11,52.11,84000.0,52.18,52.2,52.11,52.11,84000.0
2010-03-05 13:30:00,52.1,52.13,52.06,52.07,41000.0,52.1,52.13,52.06,52.07,41000.0
2010-03-05 13:40:00,52.07,52.1,52.04,52.04,71000.0,52.07,52.1,52.04,52.04,71000.0
2010-03-05 13:50:00,52.09,52.12,52.07,52.1,77000.0,52.09,52.12,52.07,52.1,77000.0
2010-03-05 14:00:00,52.11,52.18,52.04,52.16,95000.0,52.11,52.18,52.04,52.16,95000.0
2010-03-05 14:10:00,52.18,52.2,52.12,52.16,59000.0,52.18,52.2,52.12,52.16,59000.0
2010-03-05 14:20:00,52.13,52.18,52.12,52.17,95000.0,52.13,52.18,52.12,52.17,95000.0
2010-03-05 14:30:00,52.16,52.23,52.13,52.18,91000.0,52.16,52.23,52.13,52.18,91000.0
2010-03-05 14:40:00,52.19,52.23,52.14,52.15,139000.0,52.19,52.23,52.14,52.15,139000.0
2010-03-05 14:50:00,52.15,52.2,52.12,52.16,85000.0,52.15,52.2,52.12,52.16,85000.0
2010-03-05 15:00:00,52.15,52.19,52.14,52.16,84000.0,52.15,52.19,52.14,52.16,84000.0
2010-03-05 15:10:00,52.15,52.19,52.13,52.14,110000.0,52.15,52.19,52.13,52.14,110000.0
2010-03-05 15:20:00,52.14,52.17,52.0,52.02,252000.0,52.14,52.17,52.0,52.02,252000.0
2010-03-05 15:30:00,52.02,52.07,51.95,51.98,378000.0,52.02,52.07,51.95,51.98,378000.0
2010-03-05 15:40:00,51.98,52.05,51.97,52.01,224000.0,51.98,52.05,51.97,52.01,224000.0
2010-03-05 15:50:00,52.02,52.07,52.0,52.07,668000.0,52.02,52.07,52.0,52.07,668000.0
2010-03-08 09:30:00,52.38,52.47,52.22,52.33,670000.0,52.38,52.47,52.22,52.33,670000.0
2010-03-08 09:40:00,52.36,52.46,52.3,52.41,356000.0,52.36,52.46,52.3,52.41,356000.0
2010-03-08 09:50:00,52.4,52.8,52.37,52.63,1350000.0,52.4,52.8,52.37,52.63,1350000.0
2010-03-08 10:00:00,52.63,52.74,52.63,52.72,352000.0,52.63,52.74,52.63,52.72,352000.0
2010-03-08 10:10:00,52.69,52.75,52.6,52.66,299000.0,52.69,52.75,52.6,52.66,299000.0
2010-03-08 10:20:00,52.67,52.7,52.62,52.62,277000.0,52.67,52.7,52.62,52.62,277000.0
2010-03-08 10:30:00,52.63,52.79,52.58,52.76,360000.0,52.63,52.79,52.58,52.76,360000.0
2010-03-08 10:40:00,52.75,52.9,52.75,52.85,560000.0,52.75,52.9,52.75,52.85,560000.0
2010-03-08 10:50:00,52.86,52.89,52.83,52.85,234000.0,52.86,52.89,52.83,52.85,234000.0
2010-03-08 11:00:00,52.86,52.98,52.84,52.97,372000.0,52.86,52.98,52.84,52.97,372000.0
2010-03-08 11:10:00,52.98,53.16,52.97,53.02,916000.0,52.98,53.16,52.97,53.02,916000.0
2010-03-08 11:20:00,53.04,53.09,52.9,52.91,494000.0,53.04,53.09,52.9,52.91,494000.0
2010-03-08 11:30:00,52.91,52.98,52.82,52.98,308000.0,52.91,52.98,52.82,52.98,308000.0
2010-03-08 11:40:00,52.97,53.05,52.93,52.93,205000.0,52.97,53.05,52.93,52.93,205000.0
2010-03-08 11:50:00,52.93,53.04,52.93,52.97,119000.0,52.93,53.04,52.93,52.97,119000.0
2010-03-08 12:00:00,52.98,53.12,52.95,53.08,218000.0,52.98,53.12,52.95,53.08,218000.0
2010-03-08 12:10:00,53.1,53.1,53.01,53.03,126000.0,53.1,53.1,53.01,53.03,126000.0
2010-03-08 12:20:00,53.04,53.08,53.03,53.08,109000.0,53.04,53.08,53.03,53.08,109000.0
2010-03-08 12:30:00,53.08,53.15,53.05,53.13,199000.0,53.08,53.15,53.05,53.13,199000.0
2010-03-08 12:40:00,53.14,53.19,53.08,53.09,228000.0,53.14,53.19,53.08,53.09,228000.0
2010-03-08 12:50:00,53.1,53.15,53.09,53.12,126000.0,53.1,53.15,53.09,53.12,126000.0
2010-03-08 13:00:00,53.12,53.15,53.09,53.13,76000.0,53.12,53.15,53.09,53.13,76000.0
2010-03-08 13:10:00,53.13,53.2,53.13,53.17,145000.0,53.13,53.2,53.13,53.17,145000.0
2010-03-08 13:20:00,53.17,53.27,53.16,53.25,216000.0,53.17,53.27,53.16,53.25,216000.0
2010-03-08 13:30:00,53.27,53.29,53.2,53.27,191000.0,53.27,53.29,53.2,53.27,191000.0
2010-03-08 13:40:00,53.27,53.36,53.27,53.29,290000.0,53.27,53.36,53.27,53.29,290000.0
2010-03-08 13:50:00,53.3,53.44,53.29,53.41,269000.0,53.3,53.44,53.29,53.41,269000.0
2010-03-08 14:00:00,53.41,53.44,53.35,53.4,279000.0,53.41,53.44,53.35,53.4,279000.0
2010-03-08 14:10:00,53.4,53.45,53.38,53.4,292000.0,53.4,53.45,53.38,53.4,292000.0
2010-03-08 14:20:00,53.41,53.43,53.38,53.41,246000.0,53.41,53.43,53.38,53.41,246000.0
2010-03-08 14:30:00,53.4,53.49,53.38,53.48,289000.0,53.4,53.49,53.38,53.48,289000.0
2010-03-08 14:40:00,53.48,53.62,53.45,53.57,645000.0,53.48,53.62,53.45,53.57,645000.0
2010-03-08 14:50:00,53.55,53.66,53.5,53.52,475000.0,53.55,53.66,53.5,53.52,475000.0
2010-03-08 15:00:00,53.55,53.55,53.44,53.47,501000.0,53.55,53.55,53.44,53.47,501000.0
2010-03-08 15:10:00,53.49,53.5,53.45,53.48,235000.0,53.49,53.5,53.45,53.48,235000.0
2010-03-08 15:20:00,53.48,53.49,53.44,53.46,266000.0,53.48,53.49,53.44,53.46,266000.0
2010-03-08 15:30:00,53.46,53.47,53.37,53.45,343000.0,53.46,53.47,53.37,53.45,343000.0
2010-03-08 15:40:00,53.43,53.54,53.41,53.52,615000.0,53.43,53.54,53.41,53.52,615000.0
2010-03-08 15:50:00,53.53,53.56,53.4,53.45,948000.0,53.53,53.56,53.4,53.45,948000.0
2010-03-09 09:30:00,53.48,53.88,53.34,53.85,1445000.0,53.48,53.88,53.34,53.85,1445000.0
2010-03-09 09:40:00,53.86,54.3,53.77,54.3,1491000.0,53.86,54.3,53.77,54.3,1491000.0
2010-03-09 09:50:00,54.25,54.43,54.21,54.3,1756000.0,54.25,54.43,54.21,54.3,1756000.0
2010-03-09 10:00:00,54.3,54.3,54.07,54.15,967000.0,54.3,54.3,54.07,54.15,967000.0
2010-03-09 10:10:00,54.14,54.17,54.03,54.08,513000.0,54.14,54.17,54.03,54.08,513000.0
2010-03-09 10:20:00,54.06,54.2,54.05,54.18,519000.0,54.06,54.2,54.05,54.18,519000.0
2010-03-09 10:30:00,54.18,54.29,54.13,54.21,297000.0,54.18,54.29,54.13,54.21,297000.0
2010-03-09 10:40:00,54.21,54.28,54.16,54.23,175000.0,54.21,54.28,54.16,54.23,175000.0
2010-03-09 10:50:00,54.24,54.26,54.19,54.23,212000.0,54.24,54.26,54.19,54.23,212000.0
2010-03-09 11:00:00,54.18,54.19,54.05,54.05,327000.0,54.18,54.19,54.05,54.05,327000.0
2010-03-09 11:10:00,54.09,54.1,54.0,54.05,380000.0,54.09,54.1,54.0,54.05,380000.0
2010-03-09 11:20:00,54.05,54.2,54.04,54.14,183000.0,54.05,54.2,54.04,54.14,183000.0
2010-03-09 11:30:00,54.19,54.19,54.05,54.05,175000.0,54.19,54.19,54.05,54.05,175000.0
2010-03-09 11:40:00,54.05,54.12,54.0,54.08,211000.0,54.05,54.12,54.0,54.08,211000.0
2010-03-09 11:50:00,54.07,54.09,54.02,54.09,180000.0,54.07,54.09,54.02,54.09,180000.0
2010-03-09 12:00:00,54.1,54.15,54.03,54.14,192000.0,54.1,54.15,54.03,54.14,192000.0
2010-03-09 12:10:00,54.13,54.28,54.1,54.24,254000.0,54.13,54.28,54.1,54.24,254000.0
2010-03-09 12:20:00,54.24,54.3,54.21,54.25,215000.0,54.24,54.3,54.21,54.25,215000.0
2010-03-09 12:30:00,54.27,54.27,54.21,54.23,112000.0,54.27,54.27,54.21,54.23,112000.0
2010-03-09 12:40:00,54.22,54.25,54.12,54.14,69000.0,54.22,54.25,54.12,54.14,69000.0
2010-03-09 12:50:00,54.13,54.16,54.05,54.11,163000.0,54.13,54.16,54.05,54.11,163000.0
2010-03-09 13:00:00,54.11,54.19,54.1,54.11,91000.0,54.11,54.19,54.1,54.11,91000.0
2010-03-09 13:10:00,54.12,54.12,54.01,54.07,315000.0,54.12,54.12,54.01,54.07,315000.0
2010-03-09 13:20:00,54.06,54.1,54.05,54.05,87000.0,54.06,54.1,54.05,54.05,87000.0
2010-03-09 13:30:00,54.06,54.17,54.01,54.11,195000.0,54.06,54.17,54.01,54.11,195000.0
2010-03-09 13:40:00,54.14,54.15,54.08,54.14,92000.0,54.14,54.15,54.08,54.14,92000.0
2010-03-09 13:50:00,54.12,54.14,54.08,54.12,47000.0,54.12,54.14,54.08,54.12,47000.0
2010-03-09 14:00:00,54.13,54.18,54.1,54.12,69000.0,54.13,54.18,54.1,54.12,69000.0
2010-03-09 14:10:00,54.11,54.22,54.08,54.22,161000.0,54.11,54.22,54.08,54.22,161000.0
2010-03-09 14:20:00,54.22,54.3,54.2,54.3,206000.0,54.22,54.3,54.2,54.3,206000.0
2010-03-09 14:30:00,54.29,54.35,54.18,54.22,267000.0,54.29,54.35,54.18,54.22,267000.0
2010-03-09 14:40:00,54.23,54.23,54.1,54.12,223000.0,54.23,54.23,54.1,54.12,223000.0
2010-03-09 14:50:00,54.14,54.14,53.89,53.94,513000.0,54.14,54.14,53.89,53.94,513000.0
2010-03-09 15:00:00,53.94,54.02,53.83,53.9,398000.0,53.94,54.02,53.83,53.9,398000.0
2010-03-09 15:10:00,53.9,53.98,53.83,53.98,433000.0,53.9,53.98,53.83,53.98,433000.0
2010-03-09 15:20:00,53.98,53.98,53.71,53.86,603000.0,53.98,53.98,53.71,53.86,603000.0
2010-03-09 15:30:00,53.87,53.95,53.78,53.91,259000.0,53.87,53.95,53.78,53.91,259000.0
2010-03-09 15:40:00,53.91,53.95,53.81,53.84,386000.0,53.91,53.95,53.81,53.84,386000.0
2010-03-09 15:50:00,53.85,53.95,53.83,53.93,616000.0,53.85,53.95,53.83,53.93,616000.0
2010-03-10 09:30:00,54.2,54.54,54.15,54.39,1423000.0,54.2,54.54,54.15,54.39,1423000.0
2010-03-10 09:40:00,54.44,54.49,54.3,54.34,512000.0,54.44,54.49,54.3,54.34,512000.0
2010-03-10 09:50:00,54.3,54.31,54.17,54.25,419000.0,54.3,54.31,54.17,54.25,419000.0
2010-03-10 10:00:00,54.28,54.45,54.28,54.4,419000.0,54.28,54.45,54.28,54.4,419000.0
2010-03-10 10:10:00,54.41,54.45,54.3,54.38,305000.0,54.41,54.45,54.3,54.38,305000.0
2010-03-10 10:20:00,54.38,54.46,54.34,54.46,224000.0,54.38,54.46,54.34,54.46,224000.0
2010-03-10 10:30:00,54.47,54.58,54.43,54.5,565000.0,54.47,54.58,54.43,54.5,565000.0
2010-03-10 10:40:00,54.47,54.55,54.44,54.44,135000.0,54.47,54.55,54.44,54.44,135000.0
2010-03-10 10:50:00,54.49,54.5,54.44,54.49,159000.0,54.49,54.5,54.44,54.49,159000.0
2010-03-10 11:00:00,54.5,54.74,54.48,54.74,611000.0,54.5,54.74,54.48,54.74,611000.0
2010-03-10 11:10:00,54.74,54.75,54.63,54.68,329000.0,54.74,54.75,54.63,54.68,329000.0
2010-03-10 11:20:00,54.68,54.82,54.66,54.74,473000.0,54.68,54.82,54.66,54.74,473000.0
2010-03-10 11:30:00,54.78,54.98,54.76,54.91,731000.0,54.78,54.98,54.76,54.91,731000.0
2010-03-10 11:40:00,54.87,54.89,54.77,54.87,541000.0,54.87,54.89,54.77,54.87,541000.0
2010-03-10 11:50:00,54.85,54.89,54.79,54.89,373000.0,54.85,54.89,54.79,54.89,373000.0
2010-03-10 12:00:00,54.87,54.97,54.81,54.82,459000.0,54.87,54.97,54.81,54.82,459000.0
2010-03-10 12:10:00,54.86,54.87,54.63,54.67,736000.0,54.86,54.87,54.63,54.67,736000.0
2010-03-10 12:20:00,54.66,54.9,54.6,54.82,509000.0,54.66,54.9,54.6,54.82,509000.0
2010-03-10 12:30:00,54.83,54.98,54.81,54.85,530000.0,54.83,54.98,54.81,54.85,530000.0
2010-03-10 12:40:00,54.85,54.9,54.76,54.9,351000.0,54.85,54.9,54.76,54.9,351000.0
2010-03-10 12:50:00,54.85,54.85,54.75,54.8,228000.0,54.85,54.85,54.75,54.8,228000.0
2010-03-10 13:00:00,54.77,54.84,54.75,54.77,98000.0,54.77,54.84,54.75,54.77,98000.0
2010-03-10 13:10:00,54.8,54.9,54.77,54.84,82000.0,54.8,54.9,54.77,54.84,82000.0
2010-03-10 13:20:00,54.84,54.88,54.77,54.8,87000.0,54.84,54.88,54.77,54.8,87000.0
2010-03-10 13:30:00,54.8,54.87,54.8,54.86,57000.0,54.8,54.87,54.8,54.86,57000.0
2010-03-10 13:40:00,54.87,54.91,54.8,54.8,201000.0,54.87,54.91,54.8,54.8,201000.0
2010-03-10 13:50:00,54.83,54.84,54.73,54.77,194000.0,54.83,54.84,54.73,54.77,194000.0
2010-03-10 14:00:00,54.77,54.87,54.76,54.85,134000.0,54.77,54.87,54.76,54.85,134000.0
2010-03-10 14:10:00,54.85,54.91,54.82,54.9,149000.0,54.85,54.91,54.82,54.9,149000.0
2010-03-10 14:20:00,54.89,54.9,54.84,54.89,84000.0,54.89,54.9,54.84,54.89,84000.0
2010-03-10 14:30:00,54.89,55.01,54.85,54.9,537000.0,54.89,55.01,54.85,54.9,537000.0
2010-03-10 14:40:00,54.9,55.0,54.9,54.95,214000.0,54.9,55.0,54.9,54.95,214000.0
2010-03-10 14:50:00,54.94,55.15,54.93,55.07,684000.0,54.94,55.15,54.93,55.07,684000.0
2010-03-10 15:00:00,55.06,55.12,55.0,55.04,410000.0,55.06,55.12,55.0,55.04,410000.0
2010-03-10 15:10:00,55.04,55.1,55.02,55.04,219000.0,55.04,55.1,55.02,55.04,219000.0
2010-03-10 15:20:00,55.02,55.08,54.9,54.9,332000.0,55.02,55.08,54.9,54.9,332000.0
2010-03-10 15:30:00,54.9,54.93,54.65,54.78,937000.0,54.9,54.93,54.65,54.78,937000.0
2010-03-10 15:40:00,54.77,55.0,54.75,54.95,563000.0,54.77,55.0,54.75,54.95,563000.0
2010-03-10 15:50:00,54.93,54.99,54.82,54.87,709000.0,54.93,54.99,54.82,54.87,709000.0
2010-03-11 09:30:00,54.8,55.05,54.76,54.91,624000.0,54.8,55.05,54.76,54.91,624000.0
2010-03-11 09:40:00,54.91,55.22,54.9,54.99,950000.0,54.91,55.22,54.9,54.99,950000.0
2010-03-11 09:50:00,54.96,55.1,54.85,54.98,1046000.0,54.96,55.1,54.85,54.98,1046000.0
2010-03-11 10:00:00,55.01,55.3,54.93,55.29,620000.0,55.01,55.3,54.93,55.29,620000.0
2010-03-11 10:10:00,55.26,55.49,55.23,55.38,861000.0,55.26,55.49,55.23,55.38,861000.0
2010-03-11 10:20:00,55.38,55.59,55.37,55.55,496000.0,55.38,55.59,55.37,55.55,496000.0
2010-03-11 10:30:00,55.55,55.58,55.15,55.3,824000.0,55.55,55.58,55.15,55.3,824000.0
2010-03-11 10:40:00,55.32,55.5,55.3,55.47,536000.0,55.32,55.5,55.3,55.47,536000.0
2010-03-11 10:50:00,55.47,55.64,55.43,55.5,509000.0,55.47,55.64,55.43,55.5,509000.0
2010-03-11 11:00:00,55.54,55.55,55.33,55.39,397000.0,55.54,55.55,55.33,55.39,397000.0
2010-03-11 11:10:00,55.36,55.37,55.2,55.26,362000.0,55.36,55.37,55.2,55.26,362000.0
2010-03-11 11:20:00,55.25,55.29,55.1,55.18,396000.0,55.25,55.29,55.1,55.18,396000.0
2010-03-11 11:30:00,55.18,55.29,55.05,55.06,391000.0,55.18,55.29,55.05,55.06,391000.0
2010-03-11 11:40:00,55.05,55.15,55.02,55.11,303000.0,55.05,55.15,55.02,55.11,303000.0
2010-03-11 11:50:00,55.12,55.4,55.11,55.38,277000.0,55.12,55.4,55.11,55.38,277000.0
2010-03-11 12:00:00,55.36,55.39,55.21,55.26,167000.0,55.36,55.39,55.21,55.26,167000.0
2010-03-11 12:10:00,55.25,55.27,55.18,55.22,178000.0,55.25,55.27,55.18,55.22,178000.0
2010-03-11 12:20:00,55.23,55.25,55.16,55.17,163000.0,55.23,55.25,55.16,55.17,163000.0
2010-03-11 12:30:00,55.18,55.2,55.11,55.2,87000.0,55.18,55.2,55.11,55.2,87000.0
2010-03-11 12:40:00,55.2,55.3,55.17,55.26,85000.0,55.2,55.3,55.17,55.26,85000.0
2010-03-11 12:50:00,55.29,55.33,55.26,55.31,73000.0,55.29,55.33,55.26,55.31,73000.0
2010-03-11 13:00:00,55.31,55.31,55.23,55.23,101000.0,55.31,55.31,55.23,55.23,101000.0
2010-03-11 13:10:00,55.23,55.28,55.16,55.17,83000.0,55.23,55.28,55.16,55.17,83000.0
2010-03-11 13:20:00,55.16,55.16,55.11,55.12,83000.0,55.16,55.16,55.11,55.12,83000.0
2010-03-11 13:30:00,55.12,55.2,55.11,55.2,62000.0,55.12,55.2,55.11,55.2,62000.0
2010-03-11 13:40:00,55.19,55.2,55.14,55.18,58000.0,55.19,55.2,55.14,55.18,58000.0
2010-03-11 13:50:00,55.2,55.25,54.96,54.96,328000.0,55.2,55.25,54.96,54.96,328000.0
2010-03-11 14:00:00,54.99,55.03,54.65,54.72,681000.0,54.99,55.03,54.65,54.72,681000.0
2010-03-11 14:10:00,54.74,54.89,54.73,54.83,206000.0,54.74,54.89,54.73,54.83,206000.0
2010-03-11 14:20:00,54.85,54.92,54.81,54.82,188000.0,54.85,54.92,54.81,54.82,188000.0
2010-03-11 14:30:00,54.82,54.82,54.54,54.71,534000.0,54.82,54.82,54.54,54.71,534000.0
2010-03-11 14:40:00,54.73,54.9,54.64,54.89,334000.0,54.73,54.9,54.64,54.89,334000.0
2010-03-11 14:50:00,54.88,54.98,54.84,54.94,197000.0,54.88,54.98,54.84,54.94,197000.0
2010-03-11 15:00:00,54.94,55.22,54.91,55.15,514000.0,54.94,55.22,54.91,55.15,514000.0
2010-03-11 15:10:00,55.15,55.34,55.11,55.26,449000.0,55.15,55.34,55.11,55.26,449000.0
2010-03-11 15:20:00,55.25,55.31,55.17,55.3,241000.0,55.25,55.31,55.17,55.3,241000.0
2010-03-11 15:30:00,55.28,55.3,55.11,55.18,327000.0,55.28,55.3,55.11,55.18,327000.0
2010-03-11 15:40:00,55.19,55.34,55.17,55.27,651000.0,55.19,55.34,55.17,55.27,651000.0
2010-03-11 15:50:00,55.29,55.48,55.27,55.41,1076000.0,55.29,55.48,55.27,55.41,1076000.0
2010-03-12 09:30:00,55.85,55.95,55.27,55.39,1758000.0,55.85,55.95,55.27,55.39,1758000.0
2010-03-12 09:40:00,55.37,55.85,55.3,55.71,652000.0,55.37,55.85,55.3,55.71,652000.0
2010-03-12 09:50:00,55.75,55.85,55.65,55.79,673000.0,55.75,55.85,55.65,55.79,673000.0
2010-03-12 10:00:00,55.76,55.76,55.37,55.44,864000.0,55.76,55.76,55.37,55.44,864000.0
2010-03-12 10:10:00,55.41,55.5,55.13,55.23,623000.0,55.41,55.5,55.13,55.23,623000.0
2010-03-12 10:20:00,55.21,55.37,55.18,55.29,364000.0,55.21,55.37,55.18,55.29,364000.0
2010-03-12 10:30:00,55.29,55.33,55.07,55.3,632000.0,55.29,55.33,55.07,55.3,632000.0
2010-03-12 10:40:00,55.3,55.35,55.23,55.25,312000.0,55.3,55.35,55.23,55.25,312000.0
2010-03-12 10:50:00,55.27,55.69,55.26,55.47,606000.0,55.27,55.69,55.26,55.47,606000.0
2010-03-12 11:00:00,55.5,55.56,55.43,55.55,139000.0,55.5,55.56,55.43,55.55,139000.0
2010-03-12 11:10:00,55.57,55.74,55.55,55.7,203000.0,55.57,55.74,55.55,55.7,203000.0
2010-03-12 11:20:00,55.71,55.85,55.67,55.72,461000.0,55.71,55.85,55.67,55.72,461000.0
2010-03-12 11:30:00,55.72,55.74,55.66,55.67,288000.0,55.72,55.74,55.66,55.67,288000.0
2010-03-12 11:40:00,55.67,55.7,55.62,55.68,142000.0,55.67,55.7,55.62,55.68,142000.0
2010-03-12 11:50:00,55.7,55.7,55.63,55.65,56000.0,55.7,55.7,55.63,55.65,56000.0
2010-03-12 12:00:00,55.62,55.65,55.54,55.54,168000.0,55.62,55.65,55.54,55.54,168000.0
2010-03-12 12:10:00,55.55,55.6,55.54,55.58,88000.0,55.55,55.6,55.54,55.58,88000.0
2010-03-12 12:20:00,55.56,55.56,55.5,55.51,86000.0,55.56,55.56,55.5,55.51,86000.0
2010-03-12 12:30:00,55.53,55.55,55.35,55.38,254000.0,55.53,55.55,55.35,55.38,254000.0
2010-03-12 12:40:00,55.42,55.42,55.31,55.37,165000.0,55.42,55.42,55.31,55.37,165000.0
2010-03-12 12:50:00,55.39,55.46,55.36,55.41,213000.0,55.39,55.46,55.36,55.41,213000.0
2010-03-12 13:00:00,55.4,55.52,55.39,55.51,134000.0,55.4,55.52,55.39,55.51,134000.0
2010-03-12 13:10:00,55.52,55.65,55.5,55.62,124000.0,55.52,55.65,55.5,55.62,124000.0
2010-03-12 13:20:00,55.6,55.63,55.56,55.6,53000.0,55.6,55.63,55.56,55.6,53000.0
2010-03-12 13:30:00,55.58,55.6,55.54,55.54,72000.0,55.58,55.6,55.54,55.54,72000.0
2010-03-12 13:40:00,55.54,55.6,55.52,55.54,139000.0,55.54,55.6,55.52,55.54,139000.0
2010-03-12 13:50:00,55.52,55.53,55.46,55.48,176000.0,55.52,55.53,55.46,55.48,176000.0
2010-03-12 14:00:00,55.48,55.53,55.46,55.53,117000.0,55.48,55.53,55.46,55.53,117000.0
2010-03-12 14:10:00,55.54,55.54,55.45,55.45,55000.0,55.54,55.54,55.45,55.45,55000.0
2010-03-12 14:20:00,55.43,55.43,55.22,55.25,232000.0,55.43,55.43,55.22,55.25,232000.0
2010-03-12 14:30:00,55.24,55.3,55.15,55.15,261000.0,55.24,55.3,55.15,55.15,261000.0
2010-03-12 14:40:00,55.18,55.25,55.1,55.15,248000.0,55.18,55.25,55.1,55.15,248000.0
2010-03-12 14:50:00,55.18,55.4,55.18,55.3,612000.0,55.18,55.4,55.18,55.3,612000.0
2010-03-12 15:00:00,55.3,55.43,55.27,55.43,216000.0,55.3,55.43,55.27,55.43,216000.0
2010-03-12 15:10:00,55.43,55.43,55.23,55.24,279000.0,55.43,55.43,55.23,55.24,279000.0
2010-03-12 15:20:00,55.23,55.24,55.1,55.1,180000.0,55.23,55.24,55.1,55.1,180000.0
2010-03-12 15:30:00,55.12,55.43,55.11,55.38,358000.0,55.12,55.43,55.11,55.38,358000.0
2010-03-12 15:40:00,55.39,55.41,55.12,55.17,557000.0,55.39,55.41,55.12,55.17,557000.0
2010-03-12 15:50:00,55.15,55.25,54.98,55.03,1338000.0,55.15,55.25,54.98,55.03,1338000.0
2010-03-15 09:30:00,57.02,57.44,56.32,57.3,3637000.0,57.02,57.44,56.32,57.3,3637000.0
2010-03-15 09:40:00,57.3,57.5,56.5,56.64,2692000.0,57.3,57.5,56.5,56.64,2692000.0
2010-03-15 09:50:00,56.65,62.85,56.55,58.3,7725000.0,56.65,62.85,56.55,58.3,7725000.0
2010-03-15 10:00:00,58.3,59.97,58.13,58.94,4776000.0,58.3,59.97,58.13,58.94,4776000.0
2010-03-15 10:10:00,58.97,59.2,58.5,58.86,1978000.0,58.97,59.2,58.5,58.86,1978000.0
2010-03-15 10:20:00,58.89,59.01,58.8,58.88,1189000.0,58.89,59.01,58.8,58.88,1189000.0
2010-03-15 10:30:00,58.92,59.1,58.77,58.95,1094000.0,58.92,59.1,58.77,58.95,1094000.0
2010-03-15 10:40:00,58.91,59.0,58.83,58.86,427000.0,58.91,59.0,58.83,58.86,427000.0
2010-03-15 10:50:00,58.87,58.91,58.5,58.5,1795000.0,58.87,58.91,58.5,58.5,1795000.0
2010-03-15 11:00:00,58.5,58.89,58.42,58.89,821000.0,58.5,58.89,58.42,58.89,821000.0
2010-03-15 11:10:00,58.86,59.02,58.75,58.92,1882000.0,58.86,59.02,58.75,58.92,1882000.0
2010-03-15 11:20:00,58.92,58.96,58.53,58.58,821000.0,58.92,58.96,58.53,58.58,821000.0
2010-03-15 11:30:00,58.54,58.64,58.3,58.53,968000.0,58.54,58.64,58.3,58.53,968000.0
2010-03-15 11:40:00,58.53,58.67,58.5,58.58,314000.0,58.53,58.67,58.5,58.58,314000.0
2010-03-15 11:50:00,58.62,58.7,58.56,58.63,178000.0,58.62,58.7,58.56,58.63,178000.0
2010-03-15 12:00:00,58.63,58.68,58.6,58.68,251000.0,58.63,58.68,58.6,58.68,251000.0
2010-03-15 12:10:00,58.65,58.7,58.45,58.47,384000.0,58.65,58.7,58.45,58.47,384000.0
2010-03-15 12:20:00,58.49,58.5,58.2,58.23,557000.0,58.49,58.5,58.2,58.23,557000.0
2010-03-15 12:30:00,58.27,58.39,58.06,58.06,628000.0,58.27,58.39,58.06,58.06,628000.0
2010-03-15 12:40:00,58.1,58.19,57.28,57.49,1665000.0,58.1,58.19,57.28,57.49,1665000.0
2010-03-15 12:50:00,57.46,57.89,57.45,57.7,760000.0,57.46,57.89,57.45,57.7,760000.0
2010-03-15 13:00:00,57.7,57.76,57.49,57.54,342000.0,57.7,57.76,57.49,57.54,342000.0
2010-03-15 13:10:00,57.52,57.52,56.87,57.19,1436000.0,57.52,57.52,56.87,57.19,1436000.0
2010-03-15 13:20:00,57.19,57.24,56.69,56.92,1488000.0,57.19,57.24,56.69,56.92,1488000.0
2010-03-15 13:30:00,56.9,57.2,56.8,57.12,791000.0,56.9,57.2,56.8,57.12,791000.0
2010-03-15 13:40:00,57.13,57.13,56.9,57.08,557000.0,57.13,57.13,56.9,57.08,557000.0
2010-03-15 13:50:00,57.09,57.35,57.09,57.15,1129000.0,57.09,57.35,57.09,57.15,1129000.0
2010-03-15 14:00:00,57.15,57.34,57.06,57.08,531000.0,57.15,57.34,57.06,57.08,531000.0
2010-03-15 14:10:00,57.08,57.13,56.94,57.08,338000.0,57.08,57.13,56.94,57.08,338000.0
2010-03-15 14:20:00,57.05,57.23,57.05,57.15,283000.0,57.05,57.23,57.05,57.15,283000.0
2010-03-15 14:30:00,57.16,57.2,57.1,57.2,259000.0,57.16,57.2,57.1,57.2,259000.0
2010-03-15 14:40:00,57.18,57.75,57.18,57.52,1125000.0,57.18,57.75,57.18,57.52,1125000.0
2010-03-15 14:50:00,57.51,57.87,57.47,57.72,522000.0,57.51,57.87,57.47,57.72,522000.0
2010-03-15 15:00:00,57.7,57.94,57.7,57.87,655000.0,57.7,57.94,57.7,57.87,655000.0
2010-03-15 15:10:00,57.86,58.06,57.74,57.99,863000.0,57.86,58.06,57.74,57.99,863000.0
2010-03-15 15:20:00,58.0,58.1,57.9,57.92,643000.0,58.0,58.1,57.9,57.92,643000.0
2010-03-15 15:30:00,57.92,58.04,57.79,57.88,879000.0,57.92,58.04,57.79,57.88,879000.0
2010-03-15 15:40:00,57.88,57.9,57.62,57.71,876000.0,57.88,57.9,57.62,57.71,876000.0
2010-03-15 15:50:00,57.71,57.75,57.57,57.66,2143000.0,57.71,57.75,57.57,57.66,2143000.0
2010-03-16 09:30:00,58.21,58.39,57.88,57.95,2483000.0,58.21,58.39,57.88,57.95,2483000.0
2010-03-16 09:40:00,57.99,58.8,57.95,58.46,2050000.0,57.99,58.8,57.95,58.46,2050000.0
2010-03-16 09:50:00,58.43,58.56,58.15,58.37,1218000.0,58.43,58.56,58.15,58.37,1218000.0
2010-03-16 10:00:00,58.34,58.4,58.2,58.25,600000.0,58.34,58.4,58.2,58.25,600000.0
2010-03-16 10:10:00,58.26,58.26,57.54,57.6,1830000.0,58.26,58.26,57.54,57.6,1830000.0
2010-03-16 10:20:00,57.68,57.77,57.3,57.36,1353000.0,57.68,57.77,57.3,57.36,1353000.0
2010-03-16 10:30:00,57.36,57.46,57.15,57.32,1096000.0,57.36,57.46,57.15,57.32,1096000.0
2010-03-16 10:40:00,57.32,57.4,57.16,57.27,636000.0,57.32,57.4,57.16,57.27,636000.0
2010-03-16 10:50:00,57.3,57.71,57.27,57.63,997000.0,57.3,57.71,57.27,57.63,997000.0
2010-03-16 11:00:00,57.6,57.68,57.47,57.56,563000.0,57.6,57.68,57.47,57.56,563000.0
2010-03-16 11:10:00,57.56,57.62,57.42,57.51,358000.0,57.56,57.62,57.42,57.51,358000.0
2010-03-16 11:20:00,57.54,57.61,57.46,57.47,185000.0,57.54,57.61,57.46,57.47,185000.0
2010-03-16 11:30:00,57.46,57.52,57.34,57.45,326000.0,57.46,57.52,57.34,57.45,326000.0
2010-03-16 11:40:00,57.44,57.54,57.26,57.26,254000.0,57.44,57.54,57.26,57.26,254000.0
2010-03-16 11:50:00,57.26,57.39,57.2,57.34,327000.0,57.26,57.39,57.2,57.34,327000.0
2010-03-16 12:00:00,57.36,57.42,57.33,57.38,282000.0,57.36,57.42,57.33,57.38,282000.0
2010-03-16 12:10:00,57.38,57.41,57.28,57.36,411000.0,57.38,57.41,57.28,57.36,411000.0
2010-03-16 12:20:00,57.35,57.38,57.28,57.33,249000.0,57.35,57.38,57.28,57.33,249000.0
2010-03-16 12:30:00,57.34,57.55,57.34,57.45,559000.0,57.34,57.55,57.34,57.45,559000.0
2010-03-16 12:40:00,57.42,57.6,57.41,57.59,256000.0,57.42,57.6,57.41,57.59,256000.0
2010-03-16 12:50:00,57.59,57.71,57.56,57.66,346000.0,57.59,57.71,57.56,57.66,346000.0
2010-03-16 13:00:00,57.65,57.68,57.62,57.64,175000.0,57.65,57.68,57.62,57.64,175000.0
2010-03-16 13:10:00,57.65,57.68,57.53,57.54,203000.0,57.65,57.68,57.53,57.54,203000.0
2010-03-16 13:20:00,57.53,57.54,57.39,57.46,236000.0,57.53,57.54,57.39,57.46,236000.0
2010-03-16 13:30:00,57.46,57.5,57.2,57.37,298000.0,57.46,57.5,57.2,57.37,298000.0
2010-03-16 13:40:00,57.35,57.49,57.34,57.43,65000.0,57.35,57.49,57.34,57.43,65000.0
2010-03-16 13:50:00,57.43,57.47,57.38,57.4,157000.0,57.43,57.47,57.38,57.4,157000.0
2010-03-16 14:00:00,57.41,57.52,57.38,57.46,183000.0,57.41,57.52,57.38,57.46,183000.0
2010-03-16 14:10:00,57.46,57.5,57.2,57.33,404000.0,57.46,57.5,57.2,57.33,404000.0
2010-03-16 14:20:00,57.32,57.5,57.3,57.36,339000.0,57.32,57.5,57.3,57.36,339000.0
2010-03-16 14:30:00,57.37,57.44,57.24,57.26,326000.0,57.37,57.44,57.24,57.26,326000.0
2010-03-16 14:40:00,57.26,57.44,57.16,57.38,472000.0,57.26,57.44,57.16,57.38,472000.0
2010-03-16 14:50:00,57.39,57.58,57.38,57.47,727000.0,57.39,57.58,57.38,57.47,727000.0
2010-03-16 15:00:00,57.48,57.56,57.36,57.36,364000.0,57.48,57.56,57.36,57.36,364000.0
2010-03-16 15:10:00,57.4,57.49,57.36,57.46,275000.0,57.4,57.49,57.36,57.46,275000.0
2010-03-16 15:20:00,57.46,57.5,57.44,57.47,326000.0,57.46,57.5,57.44,57.47,326000.0
2010-03-16 15:30:00,57.46,57.48,57.31,57.34,319000.0,57.46,57.48,57.31,57.34,319000.0
2010-03-16 15:40:00,57.33,57.46,57.27,57.28,673000.0,57.33,57.46,57.27,57.28,673000.0
2010-03-16 15:50:00,57.28,57.32,57.16,57.3,1527000.0,57.28,57.32,57.16,57.3,1527000.0
2010-03-17 09:30:00,57.53,57.8,57.0,57.17,1547000.0,57.53,57.8,57.0,57.17,1547000.0
2010-03-17 09:40:00,57.17,57.3,56.83,57.1,1090000.0,57.17,57.3,56.83,57.1,1090000.0
2010-03-17 09:50:00,57.14,57.15,56.77,56.85,883000.0,57.14,57.15,56.77,56.85,883000.0
2010-03-17 10:00:00,56.87,57.0,56.74,56.87,644000.0,56.87,57.0,56.74,56.87,644000.0
2010-03-17 10:10:00,56.83,57.02,56.71,56.97,523000.0,56.83,57.02,56.71,56.97,523000.0
2010-03-17 10:20:00,57.0,57.11,56.75,56.8,467000.0,57.0,57.11,56.75,56.8,467000.0
2010-03-17 10:30:00,56.82,56.96,56.78,56.94,334000.0,56.82,56.96,56.78,56.94,334000.0
2010-03-17 10:40:00,56.94,57.08,56.9,56.94,214000.0,56.94,57.08,56.9,56.94,214000.0
2010-03-17 10:50:00,56.93,57.17,56.91,57.17,270000.0,56.93,57.17,56.91,57.17,270000.0
2010-03-17 11:00:00,57.12,57.17,56.91,56.96,246000.0,57.12,57.17,56.91,56.96,246000.0
2010-03-17 11:10:00,56.99,57.05,56.88,56.91,300000.0,56.99,57.05,56.88,56.91,300000.0
2010-03-17 11:20:00,56.95,56.98,56.8,56.84,222000.0,56.95,56.98,56.8,56.84,222000.0
2010-03-17 11:30:00,56.83,56.86,56.74,56.8,425000.0,56.83,56.86,56.74,56.8,425000.0
2010-03-17 11:40:00,56.82,56.95,56.77,56.94,274000.0,56.82,56.95,56.77,56.94,274000.0
2010-03-17 11:50:00,56.95,56.98,56.84,56.85,107000.0,56.95,56.98,56.84,56.85,107000.0
2010-03-17 12:00:00,56.84,56.88,56.81,56.88,170000.0,56.84,56.88,56.81,56.88,170000.0
2010-03-17 12:10:00,56.87,56.93,56.85,56.87,143000.0,56.87,56.93,56.85,56.87,143000.0
2010-03-17 12:20:00,56.85,56.89,56.75,56.77,175000.0,56.85,56.89,56.75,56.77,175000.0
2010-03-17 12:30:00,56.77,56.78,56.54,56.65,574000.0,56.77,56.78,56.54,56.65,574000.0
2010-03-17 12:40:00,56.65,56.69,56.5,56.54,288000.0,56.65,56.69,56.5,56.54,288000.0
2010-03-17 12:50:00,56.54,56.7,56.53,56.66,133000.0,56.54,56.7,56.53,56.66,133000.0
2010-03-17 13:00:00,56.66,56.66,56.57,56.6,118000.0,56.66,56.66,56.57,56.6,118000.0
2010-03-17 13:10:00,56.6,56.63,56.53,56.61,167000.0,56.6,56.63,56.53,56.61,167000.0
2010-03-17 13:20:00,56.62,56.67,56.58,56.66,153000.0,56.62,56.67,56.58,56.66,153000.0
2010-03-17 13:30:00,56.68,56.76,56.66,56.73,220000.0,56.68,56.76,56.66,56.73,220000.0
2010-03-17 13:40:00,56.74,56.74,56.66,56.72,131000.0,56.74,56.74,56.66,56.72,131000.0
2010-03-17 13:50:00,56.71,56.76,56.67,56.73,105000.0,56.71,56.76,56.67,56.73,105000.0
2010-03-17 14:00:00,56.76,56.85,56.7,56.81,239000.0,56.76,56.85,56.7,56.81,239000.0
2010-03-17 14:10:00,56.8,56.89,56.8,56.8,241000.0,56.8,56.89,56.8,56.8,241000.0
2010-03-17 14:20:00,56.8,56.96,56.8,56.92,272000.0,56.8,56.96,56.8,56.92,272000.0
2010-03-17 14:30:00,56.91,56.93,56.59,56.63,316000.0,56.91,56.93,56.59,56.63,316000.0
2010-03-17 14:40:00,56.64,56.68,56.55,56.58,207000.0,56.64,56.68,56.55,56.58,207000.0
2010-03-17 14:50:00,56.56,56.58,56.48,56.5,477000.0,56.56,56.58,56.48,56.5,477000.0
2010-03-17 15:00:00,56.5,56.58,56.4,56.53,740000.0,56.5,56.58,56.4,56.53,740000.0
2010-03-17 15:10:00,56.53,56.57,56.5,56.52,250000.0,56.53,56.57,56.5,56.52,250000.0
2010-03-17 15:20:00,56.53,56.63,56.5,56.51,347000.0,56.53,56.63,56.5,56.51,347000.0
2010-03-17 15:30:00,56.52,56.62,56.51,56.55,334000.0,56.52,56.62,56.51,56.55,334000.0
2010-03-17 15:40:00,56.55,56.61,56.48,56.57,339000.0,56.55,56.61,56.48,56.57,339000.0
2010-03-17 15:50:00,56.58,56.7,56.57,56.67,636000.0,56.58,56.7,56.57,56.67,636000.0
2010-03-18 09:30:00,56.51,56.59,56.18,56.32,889000.0,56.51,56.59,56.18,56.32,889000.0
2010-03-18 09:40:00,56.34,56.34,56.08,56.32,860000.0,56.34,56.34,56.08,56.32,860000.0
2010-03-18 09:50:00,56.29,56.67,56.21,56.5,710000.0,56.29,56.67,56.21,56.5,710000.0
2010-03-18 10:00:00,56.55,56.85,56.46,56.51,710000.0,56.55,56.85,56.46,56.51,710000.0
2010-03-18 10:10:00,56.48,56.48,56.29,56.41,545000.0,56.48,56.48,56.29,56.41,545000.0
2010-03-18 10:20:00,56.43,56.48,56.34,56.38,145000.0,56.43,56.48,56.34,56.38,145000.0
2010-03-18 10:30:00,56.4,56.45,56.28,56.32,178000.0,56.4,56.45,56.28,56.32,178000.0
2010-03-18 10:40:00,56.32,56.8,56.32,56.79,376000.0,56.32,56.8,56.32,56.79,376000.0
2010-03-18 10:50:00,56.74,56.88,56.69,56.72,462000.0,56.74,56.88,56.69,56.72,462000.0
2010-03-18 11:00:00,56.72,56.85,56.64,56.85,139000.0,56.72,56.85,56.64,56.85,139000.0
2010-03-18 11:10:00,56.82,57.0,56.81,56.94,435000.0,56.82,57.0,56.81,56.94,435000.0
2010-03-18 11:20:00,56.94,56.95,56.78,56.83,201000.0,56.94,56.95,56.78,56.83,201000.0
2010-03-18 11:30:00,56.79,56.79,56.53,56.58,364000.0,56.79,56.79,56.53,56.58,364000.0
2010-03-18 11:40:00,56.6,56.6,56.45,56.52,211000.0,56.6,56.6,56.45,56.52,211000.0
2010-03-18 11:50:00,56.53,56.65,56.45,56.49,160000.0,56.53,56.65,56.45,56.49,160000.0
2010-03-18 12:00:00,56.47,56.49,56.36,56.47,191000.0,56.47,56.49,56.36,56.47,191000.0
2010-03-18 12:10:00,56.48,56.53,56.41,56.48,74000.0,56.48,56.53,56.41,56.48,74000.0
2010-03-18 12:20:00,56.53,56.65,56.51,56.6,126000.0,56.53,56.65,56.51,56.6,126000.0
2010-03-18 12:30:00,56.61,56.63,56.54,56.57,52000.0,56.61,56.63,56.54,56.57,52000.0
2010-03-18 12:40:00,56.55,56.57,56.5,56.56,41000.0,56.55,56.57,56.5,56.56,41000.0
2010-03-18 12:50:00,56.57,56.62,56.55,56.62,78000.0,56.57,56.62,56.55,56.62,78000.0
2010-03-18 13:00:00,56.63,56.67,56.63,56.66,47000.0,56.63,56.67,56.63,56.66,47000.0
2010-03-18 13:10:00,56.67,56.75,56.66,56.7,108000.0,56.67,56.75,56.66,56.7,108000.0
2010-03-18 13:20:00,56.69,56.71,56.67,56.68,51000.0,56.69,56.71,56.67,56.68,51000.0
2010-03-18 13:30:00,56.66,56.75,56.62,56.73,78000.0,56.66,56.75,56.62,56.73,78000.0
2010-03-18 13:40:00,56.77,56.77,56.56,56.58,77000.0,56.77,56.77,56.56,56.58,77000.0
2010-03-18 13:50:00,56.59,56.59,56.5,56.56,130000.0,56.59,56.59,56.5,56.56,130000.0
2010-03-18 14:00:00,56.55,56.57,56.51,56.52,43000.0,56.55,56.57,56.51,56.52,43000.0
2010-03-18 14:10:00,56.52,56.6,56.51,56.59,46000.0,56.52,56.6,56.51,56.59,46000.0
2010-03-18 14:20:00,56.59,56.59,56.5,56.57,122000.0,56.59,56.59,56.5,56.57,122000.0
2010-03-18 14:30:00,56.59,56.62,56.47,56.48,142000.0,56.59,56.62,56.47,56.48,142000.0
2010-03-18 14:40:00,56.46,56.51,56.43,56.51,140000.0,56.46,56.51,56.43,56.51,140000.0
2010-03-18 14:50:00,56.44,56.49,56.43,56.47,137000.0,56.44,56.49,56.43,56.47,137000.0
2010-03-18 15:00:00,56.47,56.56,56.45,56.5,193000.0,56.47,56.56,56.45,56.5,193000.0
2010-03-18 15:10:00,56.47,56.5,56.42,56.48,68000.0,56.47,56.5,56.42,56.48,68000.0
2010-03-18 15:20:00,56.49,56.53,56.42,56.49,118000.0,56.49,56.53,56.42,56.49,118000.0
2010-03-18 15:30:00,56.5,56.56,56.36,56.37,186000.0,56.5,56.56,56.36,56.37,186000.0
2010-03-18 15:40:00,56.36,56.49,56.36,56.46,200000.0,56.36,56.49,56.36,56.46,200000.0
2010-03-18 15:50:00,56.46,56.49,56.35,56.46,451000.0,56.46,56.49,56.35,56.46,451000.0
2010-03-19 09:30:00,57.3,58.38,57.21,57.5,2458000.0,57.3,58.38,57.21,57.5,2458000.0
2010-03-19 09:40:00,57.48,57.55,57.3,57.3,1019000.0,57.48,57.55,57.3,57.3,1019000.0
2010-03-19 09:50:00,57.3,57.5,56.98,57.43,1386000.0,57.3,57.5,56.98,57.43,1386000.0
2010-03-19 10:00:00,57.44,57.46,57.07,57.23,624000.0,57.44,57.46,57.07,57.23,624000.0
2010-03-19 10:10:00,57.24,57.28,57.08,57.17,642000.0,57.24,57.28,57.08,57.17,642000.0
2010-03-19 10:20:00,57.19,57.2,57.05,57.15,539000.0,57.19,57.2,57.05,57.15,539000.0
2010-03-19 10:30:00,57.17,57.17,56.88,56.99,983000.0,57.17,57.17,56.88,56.99,983000.0
2010-03-19 10:40:00,57.02,57.05,56.93,56.95,345000.0,57.02,57.05,56.93,56.95,345000.0
2010-03-19 10:50:00,56.97,56.98,56.85,56.97,406000.0,56.97,56.98,56.85,56.97,406000.0
2010-03-19 11:00:00,56.94,57.06,56.9,57.01,308000.0,56.94,57.06,56.9,57.01,308000.0
2010-03-19 11:10:00,57.02,57.25,56.98,56.98,598000.0,57.02,57.25,56.98,56.98,598000.0
2010-03-19 11:20:00,56.99,57.08,56.96,57.02,287000.0,56.99,57.08,56.96,57.02,287000.0
2010-03-19 11:30:00,57.02,57.03,56.89,56.95,314000.0,57.02,57.03,56.89,56.95,314000.0
2010-03-19 11:40:00,56.96,57.08,56.94,57.07,248000.0,56.96,57.08,56.94,57.07,248000.0
2010-03-19 11:50:00,57.07,57.08,56.96,56.98,160000.0,57.07,57.08,56.96,56.98,160000.0
2010-03-19 12:00:00,56.98,57.05,56.97,57.05,168000.0,56.98,57.05,56.97,57.05,168000.0
2010-03-19 12:10:00,57.03,57.04,56.94,56.95,270000.0,57.03,57.04,56.94,56.95,270000.0
2010-03-19 12:20:00,56.96,57.02,56.95,57.0,104000.0,56.96,57.02,56.95,57.0,104000.0
2010-03-19 12:30:00,56.98,57.01,56.93,56.97,223000.0,56.98,57.01,56.93,56.97,223000.0
2010-03-19 12:40:00,56.98,57.0,56.89,56.89,180000.0,56.98,57.0,56.89,56.89,180000.0
2010-03-19 12:50:00,56.89,56.95,56.87,56.93,99000.0,56.89,56.95,56.87,56.93,99000.0
2010-03-19 13:00:00,56.93,57.0,56.88,56.9,174000.0,56.93,57.0,56.88,56.9,174000.0
2010-03-19 13:10:00,56.9,56.96,56.9,56.92,62000.0,56.9,56.96,56.9,56.92,62000.0
2010-03-19 13:20:00,56.91,57.05,56.91,57.05,287000.0,56.91,57.05,56.91,57.05,287000.0
2010-03-19 13:30:00,57.03,57.05,57.0,57.04,159000.0,57.03,57.05,57.0,57.04,159000.0
2010-03-19 13:40:00,57.04,57.04,56.98,56.99,99000.0,57.04,57.04,56.98,56.99,99000.0
2010-03-19 13:50:00,56.99,57.0,56.95,56.99,143000.0,56.99,57.0,56.95,56.99,143000.0
2010-03-19 14:00:00,56.99,57.03,56.99,57.01,85000.0,56.99,57.03,56.99,57.01,85000.0
2010-03-19 14:10:00,57.03,57.05,56.96,56.96,203000.0,57.03,57.05,56.96,56.96,203000.0
2010-03-19 14:20:00,56.96,57.05,56.96,57.04,294000.0,56.96,57.05,56.96,57.04,294000.0
2010-03-19 14:30:00,57.02,57.05,56.97,57.02,115000.0,57.02,57.05,56.97,57.02,115000.0
2010-03-19 14:40:00,57.02,57.05,57.0,57.02,103000.0,57.02,57.05,57.0,57.02,103000.0
2010-03-19 14:50:00,57.02,57.03,56.99,57.01,150000.0,57.02,57.03,56.99,57.01,150000.0
2010-03-19 15:00:00,57.0,57.05,56.99,57.01,250000.0,57.0,57.05,56.99,57.01,250000.0
2010-03-19 15:10:00,57.01,57.03,56.98,56.98,242000.0,57.01,57.03,56.98,56.98,242000.0
2010-03-19 15:20:00,56.99,57.01,56.99,57.0,193000.0,56.99,57.01,56.99,57.0,193000.0
2010-03-19 15:30:00,56.99,57.01,56.97,57.0,850000.0,56.99,57.01,56.97,57.0,850000.0
2010-03-19 15:40:00,57.0,57.04,56.97,57.03,1026000.0,57.0,57.04,56.97,57.03,1026000.0
2010-03-19 15:50:00,57.02,57.02,56.96,56.97,1378000.0,57.02,57.02,56.96,56.97,1378000.0
2010-03-22 09:30:00,57.04,57.14,56.53,56.7,974000.0,57.04,57.14,56.53,56.7,974000.0
2010-03-22 09:40:00,56.7,57.0,56.53,56.96,615000.0,56.7,57.0,56.53,56.96,615000.0
2010-03-22 09:50:00,56.94,57.42,56.9,57.28,1062000.0,56.94,57.42,56.9,57.28,1062000.0
2010-03-22 10:00:00,57.28,57.4,57.1,57.18,394000.0,57.28,57.4,57.1,57.18,394000.0
2010-03-22 10:10:00,57.15,57.32,57.15,57.2,208000.0,57.15,57.32,57.15,57.2,208000.0
2010-03-22 10:20:00,57.23,57.41,57.18,57.28,268000.0,57.23,57.41,57.18,57.28,268000.0
2010-03-22 10:30:00,57.27,57.38,57.25,57.27,281000.0,57.27,57.38,57.25,57.27,281000.0
2010-03-22 10:40:00,57.25,57.42,56.94,57.03,664000.0,57.25,57.42,56.94,57.03,664000.0
2010-03-22 10:50:00,56.97,57.1,56.97,57.01,107000.0,56.97,57.1,56.97,57.01,107000.0
2010-03-22 11:00:00,57.05,57.17,56.98,57.09,268000.0,57.05,57.17,56.98,57.09,268000.0
2010-03-22 11:10:00,57.1,57.15,56.96,57.03,180000.0,57.1,57.15,56.96,57.03,180000.0
2010-03-22 11:20:00,57.01,57.14,57.0,57.04,107000.0,57.01,57.14,57.0,57.04,107000.0
2010-03-22 11:30:00,57.04,57.1,57.02,57.07,73000.0,57.04,57.1,57.02,57.07,73000.0
2010-03-22 11:40:00,57.06,57.1,57.04,57.04,134000.0,57.06,57.1,57.04,57.04,134000.0
2010-03-22 11:50:00,57.04,57.1,57.01,57.1,46000.0,57.04,57.1,57.01,57.1,46000.0
2010-03-22 12:00:00,57.1,57.1,56.96,57.02,43000.0,57.1,57.1,56.96,57.02,43000.0
2010-03-22 12:10:00,57.03,57.1,57.0,57.0,133000.0,57.03,57.1,57.0,57.0,133000.0
2010-03-22 12:20:00,57.04,57.06,57.01,57.03,62000.0,57.04,57.06,57.01,57.03,62000.0
2010-03-22 12:30:00,57.05,57.07,57.02,57.07,83000.0,57.05,57.07,57.02,57.07,83000.0
2010-03-22 12:40:00,57.06,57.39,57.06,57.38,332000.0,57.06,57.39,57.06,57.38,332000.0
2010-03-22 12:50:00,57.36,57.69,57.36,57.53,800000.0,57.36,57.69,57.36,57.53,800000.0
2010-03-22 13:00:00,57.56,57.75,57.56,57.69,525000.0,57.56,57.75,57.56,57.69,525000.0
2010-03-22 13:10:00,57.7,57.73,57.58,57.7,343000.0,57.7,57.73,57.58,57.7,343000.0
2010-03-22 13:20:00,57.7,57.78,57.67,57.71,182000.0,57.7,57.78,57.67,57.71,182000.0
2010-03-22 13:30:00,57.76,57.78,57.68,57.68,244000.0,57.76,57.78,57.68,57.68,244000.0
2010-03-22 13:40:00,57.7,57.77,57.62,57.77,149000.0,57.7,57.77,57.62,57.77,149000.0
2010-03-22 13:50:00,57.75,57.96,57.74,57.9,738000.0,57.75,57.96,57.74,57.9,738000.0
2010-03-22 14:00:00,57.94,58.1,57.89,58.01,790000.0,57.94,58.1,57.89,58.01,790000.0
2010-03-22 14:10:00,58.03,58.54,57.94,58.54,1361000.0,58.03,58.54,57.94,58.54,1361000.0
2010-03-22 14:20:00,58.46,58.58,58.31,58.4,848000.0,58.46,58.58,58.31,58.4,848000.0
2010-03-22 14:30:00,58.4,58.53,57.51,57.51,1617000.0,58.4,58.53,57.51,57.51,1617000.0
2010-03-22 14:40:00,57.51,57.66,56.4,56.85,4571000.0,57.51,57.66,56.4,56.85,4571000.0
2010-03-22 14:50:00,56.9,58.15,56.74,57.83,4019000.0,56.9,58.15,56.74,57.83,4019000.0
2010-03-22 15:00:00,57.85,57.97,57.3,57.94,2450000.0,57.85,57.97,57.3,57.94,2450000.0
2010-03-22 15:10:00,57.91,57.98,57.34,57.51,1422000.0,57.91,57.98,57.34,57.51,1422000.0
2010-03-22 15:20:00,57.5,57.88,57.36,57.74,1176000.0,57.5,57.88,57.36,57.74,1176000.0
2010-03-22 15:30:00,57.74,58.1,57.6,57.99,1374000.0,57.74,58.1,57.6,57.99,1374000.0
2010-03-22 15:40:00,58.02,58.16,57.84,58.03,1336000.0,58.02,58.16,57.84,58.03,1336000.0
2010-03-22 15:50:00,58.03,58.15,57.85,58.05,1338000.0,58.03,58.15,57.85,58.05,1338000.0
2010-03-23 09:30:00,59.13,59.49,58.95,58.99,3268000.0,59.13,59.49,58.95,58.99,3268000.0
2010-03-23 09:40:00,59.0,59.0,58.75,58.8,2120000.0,59.0,59.0,58.75,58.8,2120000.0
2010-03-23 09:50:00,58.78,59.09,58.77,58.96,1216000.0,58.78,59.09,58.77,58.96,1216000.0
2010-03-23 10:00:00,58.94,59.06,58.9,58.97,802000.0,58.94,59.06,58.9,58.97,802000.0
2010-03-23 10:10:00,58.98,59.35,58.91,59.34,1674000.0,58.98,59.35,58.91,59.34,1674000.0
2010-03-23 10:20:00,59.31,59.4,59.2,59.27,1122000.0,59.31,59.4,59.2,59.27,1122000.0
2010-03-23 10:30:00,59.26,59.6,59.21,59.59,1027000.0,59.26,59.6,59.21,59.59,1027000.0
2010-03-23 10:40:00,59.58,59.79,59.5,59.76,1663000.0,59.58,59.79,59.5,59.76,1663000.0
2010-03-23 10:50:00,59.69,59.95,59.65,59.76,1603000.0,59.69,59.95,59.65,59.76,1603000.0
2010-03-23 11:00:00,59.72,59.78,59.5,59.72,1124000.0,59.72,59.78,59.5,59.72,1124000.0
2010-03-23 11:10:00,59.72,59.8,59.63,59.73,375000.0,59.72,59.8,59.63,59.73,375000.0
2010-03-23 11:20:00,59.7,59.78,59.56,59.6,328000.0,59.7,59.78,59.56,59.6,328000.0
2010-03-23 11:30:00,59.63,59.75,59.55,59.75,324000.0,59.63,59.75,59.55,59.75,324000.0
2010-03-23 11:40:00,59.72,59.75,59.63,59.7,221000.0,59.72,59.75,59.63,59.7,221000.0
2010-03-23 11:50:00,59.66,59.8,59.65,59.79,211000.0,59.66,59.8,59.65,59.79,211000.0
2010-03-23 12:00:00,59.77,59.83,59.55,59.55,564000.0,59.77,59.83,59.55,59.55,564000.0
2010-03-23 12:10:00,59.56,59.68,59.5,59.65,338000.0,59.56,59.68,59.5,59.65,338000.0
2010-03-23 12:20:00,59.65,59.76,59.64,59.76,190000.0,59.65,59.76,59.64,59.76,190000.0
2010-03-23 12:30:00,59.76,59.8,59.53,59.64,884000.0,59.76,59.8,59.53,59.64,884000.0
2010-03-23 12:40:00,59.67,59.94,59.67,59.8,810000.0,59.67,59.94,59.67,59.8,810000.0
2010-03-23 12:50:00,59.8,59.89,59.78,59.88,367000.0,59.8,59.89,59.78,59.88,367000.0
2010-03-23 13:00:00,59.87,60.14,59.85,60.1,1502000.0,59.87,60.14,59.85,60.1,1502000.0
2010-03-23 13:10:00,60.08,60.19,60.07,60.15,1027000.0,60.08,60.19,60.07,60.15,1027000.0
2010-03-23 13:20:00,60.17,60.2,60.13,60.15,665000.0,60.17,60.2,60.13,60.15,665000.0
2010-03-23 13:30:00,60.17,60.18,59.95,60.15,971000.0,60.17,60.18,59.95,60.15,971000.0
2010-03-23 13:40:00,60.15,60.32,60.14,60.17,969000.0,60.15,60.32,60.14,60.17,969000.0
2010-03-23 13:50:00,60.16,60.2,60.03,60.07,363000.0,60.16,60.2,60.03,60.07,363000.0
2010-03-23 14:00:00,60.04,60.1,59.96,60.02,483000.0,60.04,60.1,59.96,60.02,483000.0
2010-03-23 14:10:00,60.02,60.04,59.85,59.91,628000.0,60.02,60.04,59.85,59.91,628000.0
2010-03-23 14:20:00,59.9,59.96,59.85,59.88,562000.0,59.9,59.96,59.85,59.88,562000.0
2010-03-23 14:30:00,59.9,59.95,59.78,59.85,467000.0,59.9,59.95,59.78,59.85,467000.0
2010-03-23 14:40:00,59.85,59.87,59.66,59.66,461000.0,59.85,59.87,59.66,59.66,461000.0
2010-03-23 14:50:00,59.67,59.8,59.53,59.77,622000.0,59.67,59.8,59.53,59.77,622000.0
2010-03-23 15:00:00,59.79,59.79,59.58,59.58,519000.0,59.79,59.79,59.58,59.58,519000.0
2010-03-23 15:10:00,59.56,59.78,59.55,59.67,346000.0,59.56,59.78,59.55,59.67,346000.0
2010-03-23 15:20:00,59.66,59.7,59.54,59.56,434000.0,59.66,59.7,59.54,59.56,434000.0
2010-03-23 15:30:00,59.56,59.57,59.23,59.24,1231000.0,59.56,59.57,59.23,59.24,1231000.0
2010-03-23 15:40:00,59.26,59.43,59.05,59.09,1267000.0,59.26,59.43,59.05,59.09,1267000.0
2010-03-23 15:50:00,59.08,59.5,59.06,59.49,1342000.0,59.08,59.5,59.06,59.49,1342000.0
2010-03-24 09:30:00,59.59,60.1,59.5,60.1,2934000.0,59.59,60.1,59.5,60.1,2934000.0
2010-03-24 09:40:00,60.09,60.59,60.03,60.55,2690000.0,60.09,60.59,60.03,60.55,2690000.0
2010-03-24 09:50:00,60.5,60.75,60.36,60.66,2036000.0,60.5,60.75,60.36,60.66,2036000.0
2010-03-24 10:00:00,60.66,60.73,60.55,60.69,1107000.0,60.66,60.73,60.55,60.69,1107000.0
2010-03-24 10:10:00,60.69,60.73,60.4,60.53,958000.0,60.69,60.73,60.4,60.53,958000.0
2010-03-24 10:20:00,60.54,60.62,60.32,60.61,831000.0,60.54,60.62,60.32,60.61,831000.0
2010-03-24 10:30:00,60.6,60.65,60.5,60.51,432000.0,60.6,60.65,60.5,60.51,432000.0
2010-03-24 10:40:00,60.52,60.9,60.47,60.88,877000.0,60.52,60.9,60.47,60.88,877000.0
2010-03-24 10:50:00,60.88,61.0,60.8,60.86,1283000.0,60.88,61.0,60.8,60.86,1283000.0
2010-03-24 11:00:00,60.84,60.91,60.55,60.6,809000.0,60.84,60.91,60.55,60.6,809000.0
2010-03-24 11:10:00,60.58,60.79,60.58,60.72,490000.0,60.58,60.79,60.58,60.72,490000.0
2010-03-24 11:20:00,60.69,60.85,60.61,60.84,331000.0,60.69,60.85,60.61,60.84,331000.0
2010-03-24 11:30:00,60.84,60.95,60.82,60.93,520000.0,60.84,60.95,60.82,60.93,520000.0
2010-03-24 11:40:00,60.93,61.18,60.92,61.03,1022000.0,60.93,61.18,60.92,61.03,1022000.0
2010-03-24 11:50:00,61.06,61.1,61.0,61.1,207000.0,61.06,61.1,61.0,61.1,207000.0
2010-03-24 12:00:00,61.1,61.1,60.98,61.02,292000.0,61.1,61.1,60.98,61.02,292000.0
2010-03-24 12:10:00,61.0,61.08,60.98,61.04,236000.0,61.0,61.08,60.98,61.04,236000.0
2010-03-24 12:20:00,61.01,61.07,60.92,61.0,307000.0,61.01,61.07,60.92,61.0,307000.0
2010-03-24 12:30:00,61.01,61.34,60.96,61.23,844000.0,61.01,61.34,60.96,61.23,844000.0
2010-03-24 12:40:00,61.21,61.25,61.12,61.17,420000.0,61.21,61.25,61.12,61.17,420000.0
2010-03-24 12:50:00,61.19,61.25,61.15,61.24,409000.0,61.19,61.25,61.15,61.24,409000.0
2010-03-24 13:00:00,61.23,61.23,61.13,61.2,592000.0,61.23,61.23,61.13,61.2,592000.0
2010-03-24 13:10:00,61.2,61.23,61.15,61.19,345000.0,61.2,61.23,61.15,61.19,345000.0
2010-03-24 13:20:00,61.2,61.2,61.04,61.15,445000.0,61.2,61.2,61.04,61.15,445000.0
2010-03-24 13:30:00,61.18,61.23,61.11,61.11,205000.0,61.18,61.23,61.11,61.11,205000.0
2010-03-24 13:40:00,61.11,61.14,60.95,61.0,967000.0,61.11,61.14,60.95,61.0,967000.0
2010-03-24 13:50:00,61.01,61.05,60.82,60.86,849000.0,61.01,61.05,60.82,60.86,849000.0
2010-03-24 14:00:00,60.82,60.92,60.71,60.8,756000.0,60.82,60.92,60.71,60.8,756000.0
2010-03-24 14:10:00,60.8,60.97,60.75,60.75,375000.0,60.8,60.97,60.75,60.75,375000.0
2010-03-24 14:20:00,60.78,60.87,60.62,60.73,499000.0,60.78,60.87,60.62,60.73,499000.0
2010-03-24 14:30:00,60.75,60.92,60.67,60.68,240000.0,60.75,60.92,60.67,60.68,240000.0
2010-03-24 14:40:00,60.74,60.83,60.68,60.75,357000.0,60.74,60.83,60.68,60.75,357000.0
2010-03-24 14:50:00,60.78,60.83,60.65,60.75,394000.0,60.78,60.83,60.65,60.75,394000.0
2010-03-24 15:00:00,60.75,60.96,60.49,60.54,1224000.0,60.75,60.96,60.49,60.54,1224000.0
2010-03-24 15:10:00,60.55,60.67,60.43,60.63,1000000.0,60.55,60.67,60.43,60.63,1000000.0
2010-03-24 15:20:00,60.66,60.78,60.59,60.63,674000.0,60.66,60.78,60.59,60.63,674000.0
2010-03-24 15:30:00,60.7,60.9,60.65,60.72,714000.0,60.7,60.9,60.65,60.72,714000.0
2010-03-24 15:40:00,60.72,61.0,60.72,60.89,944000.0,60.72,61.0,60.72,60.89,944000.0
2010-03-24 15:50:00,60.88,60.92,60.77,60.85,1555000.0,60.88,60.92,60.77,60.85,1555000.0
2010-03-25 09:30:00,61.21,61.35,60.4,60.5,3104000.0,61.21,61.35,60.4,60.5,3104000.0
2010-03-25 09:40:00,60.52,60.89,60.36,60.5,1318000.0,60.52,60.89,60.36,60.5,1318000.0
2010-03-25 09:50:00,60.51,60.63,60.06,60.07,1841000.0,60.51,60.63,60.06,60.07,1841000.0
2010-03-25 10:00:00,60.06,60.2,59.93,60.04,1242000.0,60.06,60.2,59.93,60.04,1242000.0
2010-03-25 10:10:00,59.98,60.2,59.8,59.98,1071000.0,59.98,60.2,59.8,59.98,1071000.0
2010-03-25 10:20:00,59.95,60.08,59.77,59.94,846000.0,59.95,60.08,59.77,59.94,846000.0
2010-03-25 10:30:00,59.94,59.97,59.69,59.74,584000.0,59.94,59.97,59.69,59.74,584000.0
2010-03-25 10:40:00,59.77,60.08,59.76,60.04,553000.0,59.77,60.08,59.76,60.04,553000.0
2010-03-25 10:50:00,60.04,60.31,60.0,60.3,952000.0,60.04,60.31,60.0,60.3,952000.0
2010-03-25 11:00:00,60.28,60.36,60.16,60.36,615000.0,60.28,60.36,60.16,60.36,615000.0
2010-03-25 11:10:00,60.36,60.54,60.34,60.4,700000.0,60.36,60.54,60.34,60.4,700000.0
2010-03-25 11:20:00,60.4,60.44,60.29,60.37,322000.0,60.4,60.44,60.29,60.37,322000.0
2010-03-25 11:30:00,60.35,60.43,60.2,60.2,328000.0,60.35,60.43,60.2,60.2,328000.0
2010-03-25 11:40:00,60.2,60.3,60.2,60.24,188000.0,60.2,60.3,60.2,60.24,188000.0
2010-03-25 11:50:00,60.24,60.35,60.23,60.28,200000.0,60.24,60.35,60.23,60.28,200000.0
2010-03-25 12:00:00,60.27,60.45,60.21,60.3,256000.0,60.27,60.45,60.21,60.3,256000.0
2010-03-25 12:10:00,60.27,60.29,60.05,60.17,269000.0,60.27,60.29,60.05,60.17,269000.0
2010-03-25 12:20:00,60.13,60.31,60.07,60.23,137000.0,60.13,60.31,60.07,60.23,137000.0
2010-03-25 12:30:00,60.3,60.34,60.22,60.22,77000.0,60.3,60.34,60.22,60.22,77000.0
2010-03-25 12:40:00,60.22,60.29,60.14,60.16,197000.0,60.22,60.29,60.14,60.16,197000.0
2010-03-25 12:50:00,60.2,60.21,60.0,60.09,291000.0,60.2,60.21,60.0,60.09,291000.0
2010-03-25 13:00:00,60.05,60.23,60.05,60.15,147000.0,60.05,60.23,60.05,60.15,147000.0
2010-03-25 13:10:00,60.12,60.18,60.04,60.14,68000.0,60.12,60.18,60.04,60.14,68000.0
2010-03-25 13:20:00,60.1,60.16,60.1,60.14,124000.0,60.1,60.16,60.1,60.14,124000.0
2010-03-25 13:30:00,60.13,60.15,60.01,60.01,278000.0,60.13,60.15,60.01,60.01,278000.0
2010-03-25 13:40:00,60.05,60.08,59.92,59.93,229000.0,60.05,60.08,59.92,59.93,229000.0
2010-03-25 13:50:00,59.93,60.05,59.85,59.91,371000.0,59.93,60.05,59.85,59.91,371000.0
2010-03-25 14:00:00,59.9,59.92,59.76,59.82,423000.0,59.9,59.92,59.76,59.82,423000.0
2010-03-25 14:10:00,59.83,59.85,59.64,59.8,439000.0,59.83,59.85,59.64,59.8,439000.0
2010-03-25 14:20:00,59.8,59.86,59.08,59.3,1189000.0,59.8,59.86,59.08,59.3,1189000.0
2010-03-25 14:30:00,59.21,59.5,59.09,59.46,1201000.0,59.21,59.5,59.09,59.46,1201000.0
2010-03-25 14:40:00,59.44,59.68,59.43,59.48,525000.0,59.44,59.68,59.43,59.48,525000.0
2010-03-25 14:50:00,59.49,59.87,59.49,59.78,759000.0,59.49,59.87,59.49,59.78,759000.0
2010-03-25 15:00:00,59.76,59.99,59.76,59.86,642000.0,59.76,59.99,59.76,59.86,642000.0
2010-03-25 15:10:00,59.88,59.93,59.71,59.73,389000.0,59.88,59.93,59.71,59.73,389000.0
2010-03-25 15:20:00,59.8,59.9,59.5,59.5,341000.0,59.8,59.9,59.5,59.5,341000.0
2010-03-25 15:30:00,59.54,59.54,59.27,59.27,453000.0,59.54,59.54,59.27,59.27,453000.0
2010-03-25 15:40:00,59.31,59.49,59.26,59.32,515000.0,59.31,59.49,59.26,59.32,515000.0
2010-03-25 15:50:00,59.34,59.47,59.07,59.17,1322000.0,59.34,59.47,59.07,59.17,1322000.0
2010-03-26 09:30:00,58.85,59.37,58.71,59.02,1748000.0,58.85,59.37,58.71,59.02,1748000.0
2010-03-26 09:40:00,58.9,59.02,58.52,58.82,1359000.0,58.9,59.02,58.52,58.82,1359000.0
2010-03-26 09:50:00,58.83,59.2,58.73,58.75,785000.0,58.83,59.2,58.73,58.75,785000.0
2010-03-26 10:00:00,58.8,59.1,58.75,58.98,396000.0,58.8,59.1,58.75,58.98,396000.0
2010-03-26 10:10:00,59.0,59.0,58.65,58.89,502000.0,59.0,59.0,58.65,58.89,502000.0
2010-03-26 10:20:00,58.98,59.25,58.9,59.16,495000.0,58.98,59.25,58.9,59.16,495000.0
2010-03-26 10:30:00,59.24,59.34,59.05,59.2,486000.0,59.24,59.34,59.05,59.2,486000.0
2010-03-26 10:40:00,59.21,59.31,58.97,58.97,217000.0,59.21,59.31,58.97,58.97,217000.0
2010-03-26 10:50:00,59.06,59.29,58.98,59.22,196000.0,59.06,59.29,58.98,59.22,196000.0
2010-03-26 11:00:00,59.25,59.45,59.21,59.36,390000.0,59.25,59.45,59.21,59.36,390000.0
2010-03-26 11:10:00,59.35,59.43,59.3,59.42,120000.0,59.35,59.43,59.3,59.42,120000.0
2010-03-26 11:20:00,59.43,59.57,59.4,59.52,322000.0,59.43,59.57,59.4,59.52,322000.0
2010-03-26 11:30:00,59.5,59.85,59.5,59.73,356000.0,59.5,59.85,59.5,59.73,356000.0
2010-03-26 11:40:00,59.73,59.75,59.51,59.65,319000.0,59.73,59.75,59.51,59.65,319000.0
2010-03-26 11:50:00,59.62,59.75,59.45,59.52,238000.0,59.62,59.75,59.45,59.52,238000.0
2010-03-26 12:00:00,59.52,59.52,59.42,59.47,201000.0,59.52,59.52,59.42,59.47,201000.0
2010-03-26 12:10:00,59.47,59.5,59.41,59.5,145000.0,59.47,59.5,59.41,59.5,145000.0
2010-03-26 12:20:00,59.49,59.5,59.2,59.24,305000.0,59.49,59.5,59.2,59.24,305000.0
2010-03-26 12:30:00,59.27,59.31,59.2,59.25,213000.0,59.27,59.31,59.2,59.25,213000.0
2010-03-26 12:40:00,59.27,59.41,59.2,59.2,165000.0,59.27,59.41,59.2,59.2,165000.0
2010-03-26 12:50:00,59.2,59.26,59.1,59.18,243000.0,59.2,59.26,59.1,59.18,243000.0
2010-03-26 13:00:00,59.18,59.25,58.88,58.94,232000.0,59.18,59.25,58.88,58.94,232000.0
2010-03-26 13:10:00,58.91,59.37,58.9,59.2,438000.0,58.91,59.37,58.9,59.2,438000.0
2010-03-26 13:20:00,59.23,59.36,59.19,59.19,86000.0,59.23,59.36,59.19,59.19,86000.0
2010-03-26 13:30:00,59.18,59.31,59.1,59.27,117000.0,59.18,59.31,59.1,59.27,117000.0
2010-03-26 13:40:00,59.26,59.31,59.17,59.19,71000.0,59.26,59.31,59.17,59.19,71000.0
2010-03-26 13:50:00,59.14,59.25,59.09,59.12,168000.0,59.14,59.25,59.09,59.12,168000.0
2010-03-26 14:00:00,59.15,59.31,59.0,59.2,250000.0,59.15,59.31,59.0,59.2,250000.0
2010-03-26 14:10:00,59.22,59.39,59.19,59.39,169000.0,59.22,59.39,59.19,59.39,169000.0
2010-03-26 14:20:00,59.34,59.38,59.19,59.29,138000.0,59.34,59.38,59.19,59.29,138000.0
2010-03-26 14:30:00,59.3,59.37,59.27,59.31,156000.0,59.3,59.37,59.27,59.31,156000.0
2010-03-26 14:40:00,59.33,59.37,59.24,59.26,135000.0,59.33,59.37,59.24,59.26,135000.0
2010-03-26 14:50:00,59.26,59.37,59.24,59.32,77000.0,59.26,59.37,59.24,59.32,77000.0
2010-03-26 15:00:00,59.35,59.39,59.29,59.3,85000.0,59.35,59.39,59.29,59.3,85000.0
2010-03-26 15:10:00,59.3,59.37,59.23,59.37,77000.0,59.3,59.37,59.23,59.37,77000.0
2010-03-26 15:20:00,59.38,59.39,59.23,59.38,138000.0,59.38,59.39,59.23,59.38,138000.0
2010-03-26 15:30:00,59.38,59.39,59.33,59.36,158000.0,59.38,59.39,59.33,59.36,158000.0
2010-03-26 15:40:00,59.35,59.5,59.33,59.46,490000.0,59.35,59.5,59.33,59.46,490000.0
2010-03-26 15:50:00,59.48,59.65,59.46,59.64,884000.0,59.48,59.65,59.46,59.64,884000.0
2010-03-29 09:30:00,59.74,60.46,59.5,60.32,924000.0,59.74,60.46,59.5,60.32,924000.0
2010-03-29 09:40:00,60.34,60.44,60.08,60.43,578000.0,60.34,60.44,60.08,60.43,578000.0
2010-03-29 09:50:00,60.4,60.44,60.15,60.35,474000.0,60.4,60.44,60.15,60.35,474000.0
2010-03-29 10:00:00,60.34,60.4,60.22,60.39,256000.0,60.34,60.4,60.22,60.39,256000.0
2010-03-29 10:10:00,60.36,60.74,60.34,60.59,1011000.0,60.36,60.74,60.34,60.59,1011000.0
2010-03-29 10:20:00,60.6,60.61,60.35,60.59,517000.0,60.6,60.61,60.35,60.59,517000.0
2010-03-29 10:30:00,60.55,60.58,60.42,60.51,211000.0,60.55,60.58,60.42,60.51,211000.0
2010-03-29 10:40:00,60.53,60.59,60.34,60.38,221000.0,60.53,60.59,60.34,60.38,221000.0
2010-03-29 10:50:00,60.43,60.53,60.35,60.53,101000.0,60.43,60.53,60.35,60.53,101000.0
2010-03-29 11:00:00,60.53,60.58,60.51,60.55,121000.0,60.53,60.58,60.51,60.55,121000.0
2010-03-29 11:10:00,60.57,60.61,60.48,60.48,191000.0,60.57,60.61,60.48,60.48,191000.0
2010-03-29 11:20:00,60.51,60.59,60.43,60.54,162000.0,60.51,60.59,60.43,60.54,162000.0
2010-03-29 11:30:00,60.52,60.55,60.36,60.37,183000.0,60.52,60.55,60.36,60.37,183000.0
2010-03-29 11:40:00,60.39,60.5,60.36,60.45,77000.0,60.39,60.5,60.36,60.45,77000.0
2010-03-29 11:50:00,60.44,60.47,60.41,60.46,47000.0,60.44,60.47,60.41,60.46,47000.0
2010-03-29 12:00:00,60.43,60.43,60.36,60.39,78000.0,60.43,60.43,60.36,60.39,78000.0
2010-03-29 12:10:00,60.4,60.42,60.37,60.39,45000.0,60.4,60.42,60.37,60.39,45000.0
2010-03-29 12:20:00,60.37,60.45,60.37,60.38,136000.0,60.37,60.45,60.37,60.38,136000.0
2010-03-29 12:30:00,60.38,60.41,60.35,60.36,50000.0,60.38,60.41,60.35,60.36,50000.0
2010-03-29 12:40:00,60.35,60.35,60.25,60.34,216000.0,60.35,60.35,60.25,60.34,216000.0
2010-03-29 12:50:00,60.3,60.33,60.23,60.25,66000.0,60.3,60.33,60.23,60.25,66000.0
2010-03-29 13:00:00,60.23,60.3,60.2,60.29,218000.0,60.23,60.3,60.2,60.29,218000.0
2010-03-29 13:10:00,60.29,60.3,60.24,60.27,138000.0,60.29,60.3,60.24,60.27,138000.0
2010-03-29 13:20:00,60.26,60.27,60.2,60.24,87000.0,60.26,60.27,60.2,60.24,87000.0
2010-03-29 13:30:00,60.21,60.22,60.13,60.14,181000.0,60.21,60.22,60.13,60.14,181000.0
2010-03-29 13:40:00,60.14,60.17,60.01,60.01,291000.0,60.14,60.17,60.01,60.01,291000.0
2010-03-29 13:50:00,60.02,60.12,60.01,60.06,557000.0,60.02,60.12,60.01,60.06,557000.0
2010-03-29 14:00:00,60.07,60.09,59.96,60.09,290000.0,60.07,60.09,59.96,60.09,290000.0
2010-03-29 14:10:00,60.09,60.21,60.09,60.2,198000.0,60.09,60.21,60.09,60.2,198000.0
2010-03-29 14:20:00,60.21,60.21,60.05,60.11,86000.0,60.21,60.21,60.05,60.11,86000.0
2010-03-29 14:30:00,60.11,60.14,60.07,60.13,25000.0,60.11,60.14,60.07,60.13,25000.0
2010-03-29 14:40:00,60.12,60.15,60.1,60.12,10000.0,60.12,60.15,60.1,60.12,10000.0
2010-03-29 14:50:00,60.12,60.23,60.12,60.2,64000.0,60.12,60.23,60.12,60.2,64000.0
2010-03-29 15:00:00,60.2,60.25,60.16,60.24,94000.0,60.2,60.25,60.16,60.24,94000.0
2010-03-29 15:10:00,60.24,60.25,60.2,60.22,91000.0,60.24,60.25,60.2,60.22,91000.0
2010-03-29 15:20:00,60.25,60.25,60.13,60.25,107000.0,60.25,60.25,60.13,60.25,107000.0
2010-03-29 15:30:00,60.23,60.23,60.13,60.19,135000.0,60.23,60.23,60.13,60.19,135000.0
2010-03-29 15:40:00,60.17,60.29,60.17,60.26,250000.0,60.17,60.29,60.17,60.26,250000.0
2010-03-29 15:50:00,60.26,60.35,60.25,60.35,457000.0,60.26,60.35,60.25,60.35,457000.0
2010-03-30 09:30:00,60.25,60.71,60.23,60.32,655000.0,60.25,60.71,60.23,60.32,655000.0
2010-03-30 09:40:00,60.32,60.43,60.27,60.32,282000.0,60.32,60.43,60.27,60.32,282000.0
2010-03-30 09:50:00,60.31,60.32,60.1,60.25,425000.0,60.31,60.32,60.1,60.25,425000.0
2010-03-30 10:00:00,60.25,60.46,60.21,60.46,373000.0,60.25,60.46,60.21,60.46,373000.0
2010-03-30 10:10:00,60.47,60.47,60.27,60.3,198000.0,60.47,60.47,60.27,60.3,198000.0
2010-03-30 10:20:00,60.27,60.34,60.06,60.11,408000.0,60.27,60.34,60.06,60.11,408000.0
2010-03-30 10:30:00,60.09,60.2,60.09,60.11,273000.0,60.09,60.2,60.09,60.11,273000.0
2010-03-30 10:40:00,60.11,60.15,60.08,60.12,253000.0,60.11,60.15,60.08,60.12,253000.0
2010-03-30 10:50:00,60.15,60.2,60.12,60.14,126000.0,60.15,60.2,60.12,60.14,126000.0
2010-03-30 11:00:00,60.1,60.15,59.98,60.09,417000.0,60.1,60.15,59.98,60.09,417000.0
2010-03-30 11:10:00,60.03,60.1,59.95,60.0,226000.0,60.03,60.1,59.95,60.0,226000.0
2010-03-30 11:20:00,59.99,60.0,59.62,59.82,522000.0,59.99,60.0,59.62,59.82,522000.0
2010-03-30 11:30:00,59.84,59.94,59.83,59.87,139000.0,59.84,59.94,59.83,59.87,139000.0
2010-03-30 11:40:00,59.89,60.0,59.88,60.0,156000.0,59.89,60.0,59.88,60.0,156000.0
2010-03-30 11:50:00,60.0,60.07,59.9,59.96,194000.0,60.0,60.07,59.9,59.96,194000.0
2010-03-30 12:00:00,59.96,59.98,59.8,59.85,175000.0,59.96,59.98,59.8,59.85,175000.0
2010-03-30 12:10:00,59.83,59.83,59.68,59.75,229000.0,59.83,59.83,59.68,59.75,229000.0
2010-03-30 12:20:00,59.76,59.9,59.73,59.9,90000.0,59.76,59.9,59.73,59.9,90000.0
2010-03-30 12:30:00,59.9,59.94,59.75,59.79,178000.0,59.9,59.94,59.75,59.79,178000.0
2010-03-30 12:40:00,59.77,59.85,59.76,59.79,156000.0,59.77,59.85,59.76,59.79,156000.0
2010-03-30 12:50:00,59.83,59.91,59.8,59.81,66000.0,59.83,59.91,59.8,59.81,66000.0
2010-03-30 13:00:00,59.82,59.92,59.82,59.88,108000.0,59.82,59.92,59.82,59.88,108000.0
2010-03-30 13:10:00,59.88,59.93,59.86,59.92,157000.0,59.88,59.93,59.86,59.92,157000.0
2010-03-30 13:20:00,59.91,59.95,59.88,59.95,180000.0,59.91,59.95,59.88,59.95,180000.0
2010-03-30 13:30:00,59.92,59.92,59.77,59.86,293000.0,59.92,59.92,59.77,59.86,293000.0
2010-03-30 13:40:00,59.86,59.94,59.85,59.9,72000.0,59.86,59.94,59.85,59.9,72000.0
2010-03-30 13:50:00,59.93,59.96,59.9,59.91,88000.0,59.93,59.96,59.9,59.91,88000.0
2010-03-30 14:00:00,59.88,59.91,59.86,59.9,27000.0,59.88,59.91,59.86,59.9,27000.0
2010-03-30 14:10:00,59.92,59.92,59.84,59.87,70000.0,59.92,59.92,59.84,59.87,70000.0
2010-03-30 14:20:00,59.85,59.89,59.85,59.89,39000.0,59.85,59.89,59.85,59.89,39000.0
2010-03-30 14:30:00,59.89,59.93,59.89,59.9,77000.0,59.89,59.93,59.89,59.9,77000.0
2010-03-30 14:40:00,59.92,59.98,59.9,59.98,124000.0,59.92,59.98,59.9,59.98,124000.0
2010-03-30 14:50:00,59.98,60.06,59.98,60.05,183000.0,59.98,60.06,59.98,60.05,183000.0
2010-03-30 15:00:00,60.05,60.05,59.93,59.98,104000.0,60.05,60.05,59.93,59.98,104000.0
2010-03-30 15:10:00,59.98,60.06,59.97,60.0,159000.0,59.98,60.06,59.97,60.0,159000.0
2010-03-30 15:20:00,59.99,60.05,59.97,60.01,137000.0,59.99,60.05,59.97,60.01,137000.0
2010-03-30 15:30:00,60.03,60.15,59.98,59.99,399000.0,60.03,60.15,59.98,59.99,399000.0
2010-03-30 15:40:00,60.0,60.06,59.9,59.97,270000.0,60.0,60.06,59.9,59.97,270000.0
2010-03-30 15:50:00,59.98,59.98,59.82,59.83,945000.0,59.98,59.98,59.82,59.83,945000.0
2010-03-31 09:30:00,59.55,59.63,59.35,59.4,684000.0,59.55,59.63,59.35,59.4,684000.0
2010-03-31 09:40:00,59.41,59.59,59.38,59.4,372000.0,59.41,59.59,59.38,59.4,372000.0
2010-03-31 09:50:00,59.41,59.55,59.4,59.52,249000.0,59.41,59.55,59.4,59.52,249000.0
2010-03-31 10:00:00,59.49,59.73,59.49,59.63,343000.0,59.49,59.73,59.49,59.63,343000.0
2010-03-31 10:10:00,59.61,59.63,59.3,59.55,438000.0,59.61,59.63,59.3,59.55,438000.0
2010-03-31 10:20:00,59.56,59.79,59.5,59.7,284000.0,59.56,59.79,59.5,59.7,284000.0
2010-03-31 10:30:00,59.73,59.83,59.68,59.75,227000.0,59.73,59.83,59.68,59.75,227000.0
2010-03-31 10:40:00,59.77,59.78,59.66,59.73,57000.0,59.77,59.78,59.66,59.73,57000.0
2010-03-31 10:50:00,59.71,59.8,59.7,59.76,98000.0,59.71,59.8,59.7,59.76,98000.0
2010-03-31 11:00:00,59.76,59.79,59.6,59.63,161000.0,59.76,59.79,59.6,59.63,161000.0
2010-03-31 11:10:00,59.67,59.7,59.63,59.7,33000.0,59.67,59.7,59.63,59.7,33000.0
2010-03-31 11:20:00,59.66,59.78,59.66,59.71,110000.0,59.66,59.78,59.66,59.71,110000.0
2010-03-31 11:30:00,59.69,59.76,59.68,59.73,127000.0,59.69,59.76,59.68,59.73,127000.0
2010-03-31 11:40:00,59.73,59.85,59.71,59.81,129000.0,59.73,59.85,59.71,59.81,129000.0
2010-03-31 11:50:00,59.8,59.81,59.73,59.76,49000.0,59.8,59.81,59.73,59.76,49000.0
2010-03-31 12:00:00,59.74,59.74,59.59,59.6,140000.0,59.74,59.74,59.59,59.6,140000.0
2010-03-31 12:10:00,59.62,59.75,59.6,59.73,70000.0,59.62,59.75,59.6,59.73,70000.0
2010-03-31 12:20:00,59.73,59.75,59.55,59.59,81000.0,59.73,59.75,59.55,59.59,81000.0
2010-03-31 12:30:00,59.6,59.64,59.5,59.62,118000.0,59.6,59.64,59.5,59.62,118000.0
2010-03-31 12:40:00,59.59,59.59,59.52,59.57,24000.0,59.59,59.59,59.52,59.57,24000.0
2010-03-31 12:50:00,59.55,59.6,59.52,59.58,80000.0,59.55,59.6,59.52,59.58,80000.0
2010-03-31 13:00:00,59.58,59.6,59.55,59.57,30000.0,59.58,59.6,59.55,59.57,30000.0
2010-03-31 13:10:00,59.57,59.59,59.52,59.56,47000.0,59.57,59.59,59.52,59.56,47000.0
2010-03-31 13:20:00,59.57,59.64,59.54,59.63,92000.0,59.57,59.64,59.54,59.63,92000.0
2010-03-31 13:30:00,59.61,59.65,59.6,59.61,70000.0,59.61,59.65,59.6,59.61,70000.0
2010-03-31 13:40:00,59.63,59.63,59.6,59.63,28000.0,59.63,59.63,59.6,59.63,28000.0
2010-03-31 13:50:00,59.6,59.61,59.56,59.58,125000.0,59.6,59.61,59.56,59.58,125000.0
2010-03-31 14:00:00,59.58,59.6,59.56,59.59,78000.0,59.58,59.6,59.56,59.59,78000.0
2010-03-31 14:10:00,59.59,59.6,59.55,59.57,24000.0,59.59,59.6,59.55,59.57,24000.0
2010-03-31 14:20:00,59.56,59.6,59.56,59.6,29000.0,59.56,59.6,59.56,59.6,29000.0
2010-03-31 14:30:00,59.6,59.68,59.58,59.62,129000.0,59.6,59.68,59.58,59.62,129000.0
2010-03-31 14:40:00,59.62,59.62,59.5,59.52,106000.0,59.62,59.62,59.5,59.52,106000.0
2010-03-31 14:50:00,59.52,59.55,59.44,59.49,202000.0,59.52,59.55,59.44,59.49,202000.0
2010-03-31 15:00:00,59.5,59.58,59.48,59.52,47000.0,59.5,59.58,59.48,59.52,47000.0
2010-03-31 15:10:00,59.54,59.58,59.5,59.53,67000.0,59.54,59.58,59.5,59.53,67000.0
2010-03-31 15:20:00,59.52,59.54,59.4,59.53,197000.0,59.52,59.54,59.4,59.53,197000.0
2010-03-31 15:30:00,59.5,59.57,59.45,59.54,160000.0,59.5,59.57,59.45,59.54,160000.0
2010-03-31 15:40:00,59.55,59.58,59.52,59.54,230000.0,59.55,59.58,59.52,59.54,230000.0
2010-03-31 15:50:00,59.55,59.7,59.53,59.69,496000.0,59.55,59.7,59.53,59.69,496000.0
2010-04-01 09:30:00,60.32,60.37,60.1,60.22,839000.0,60.32,60.37,60.1,60.22,839000.0
2010-04-01 09:40:00,60.21,60.29,60.16,60.2,441000.0,60.21,60.29,60.16,60.2,441000.0
2010-04-01 09:50:00,60.21,60.24,60.05,60.08,680000.0,60.21,60.24,60.05,60.08,680000.0
2010-04-01 10:00:00,60.1,60.2,60.06,60.12,409000.0,60.1,60.2,60.06,60.12,409000.0
2010-04-01 10:10:00,60.1,60.14,60.03,60.05,244000.0,60.1,60.14,60.03,60.05,244000.0
2010-04-01 10:20:00,60.07,60.19,60.01,60.13,390000.0,60.07,60.19,60.01,60.13,390000.0
2010-04-01 10:30:00,60.14,60.14,60.03,60.09,266000.0,60.14,60.14,60.03,60.09,266000.0
2010-04-01 10:40:00,60.11,60.18,60.1,60.11,234000.0,60.11,60.18,60.1,60.11,234000.0
2010-04-01 10:50:00,60.11,60.13,60.02,60.12,284000.0,60.11,60.13,60.02,60.12,284000.0
2010-04-01 11:00:00,60.09,60.12,60.01,60.07,186000.0,60.09,60.12,60.01,60.07,186000.0
2010-04-01 11:10:00,60.07,60.12,60.0,60.03,160000.0,60.07,60.12,60.0,60.03,160000.0
2010-04-01 11:20:00,60.04,60.1,60.0,60.09,138000.0,60.04,60.1,60.0,60.09,138000.0
2010-04-01 11:30:00,60.09,60.12,60.04,60.11,121000.0,60.09,60.12,60.04,60.11,121000.0
2010-04-01 11:40:00,60.1,60.15,60.09,60.12,145000.0,60.1,60.15,60.09,60.12,145000.0
2010-04-01 11:50:00,60.12,60.17,60.09,60.16,120000.0,60.12,60.17,60.09,60.16,120000.0
2010-04-01 12:00:00,60.16,60.17,60.05,60.14,261000.0,60.16,60.17,60.05,60.14,261000.0
2010-04-01 12:10:00,60.15,60.17,60.1,60.15,161000.0,60.15,60.17,60.1,60.15,161000.0
2010-04-01 12:20:00,60.14,60.18,60.08,60.09,84000.0,60.14,60.18,60.08,60.09,84000.0
2010-04-01 12:30:00,60.09,60.13,60.06,60.12,47000.0,60.09,60.13,60.06,60.12,47000.0
2010-04-01 12:40:00,60.1,60.2,60.1,60.11,104000.0,60.1,60.2,60.1,60.11,104000.0
2010-04-01 12:50:00,60.1,60.2,60.08,60.17,100000.0,60.1,60.2,60.08,60.17,100000.0
2010-04-01 13:00:00,60.14,60.19,60.12,60.15,28000.0,60.14,60.19,60.12,60.15,28000.0
2010-04-01 13:10:00,60.16,60.16,60.1,60.1,85000.0,60.16,60.16,60.1,60.1,85000.0
2010-04-01 13:20:00,60.13,60.14,60.1,60.12,56000.0,60.13,60.14,60.1,60.12,56000.0
2010-04-01 13:30:00,60.11,60.15,60.08,60.15,60000.0,60.11,60.15,60.08,60.15,60000.0
2010-04-01 13:40:00,60.1,60.12,60.02,60.1,177000.0,60.1,60.12,60.02,60.1,177000.0
2010-04-01 13:50:00,60.1,60.12,60.0,60.03,231000.0,60.1,60.12,60.0,60.03,231000.0
2010-04-01 14:00:00,60.02,60.1,60.0,60.04,221000.0,60.02,60.1,60.0,60.04,221000.0
2010-04-01 14:10:00,60.06,60.18,60.05,60.18,281000.0,60.06,60.18,60.05,60.18,281000.0
2010-04-01 14:20:00,60.15,60.18,60.1,60.13,129000.0,60.15,60.18,60.1,60.13,129000.0
2010-04-01 14:30:00,60.11,60.12,59.8,59.84,442000.0,60.11,60.12,59.8,59.84,442000.0
2010-04-01 14:40:00,59.84,59.89,59.75,59.82,200000.0,59.84,59.89,59.75,59.82,200000.0
2010-04-01 14:50:00,59.8,59.89,59.8,59.87,210000.0,59.8,59.89,59.8,59.87,210000.0
2010-04-01 15:00:00,59.89,60.07,59.84,59.97,270000.0,59.89,60.07,59.84,59.97,270000.0
2010-04-01 15:10:00,59.96,60.12,59.96,60.04,186000.0,59.96,60.12,59.96,60.04,186000.0
2010-04-01 15:20:00,60.03,60.05,59.88,59.97,246000.0,60.03,60.05,59.88,59.97,246000.0
2010-04-01 15:30:00,59.94,60.03,59.82,59.86,393000.0,59.94,60.03,59.82,59.86,393000.0
2010-04-01 15:40:00,59.87,59.98,59.76,59.98,417000.0,59.87,59.98,59.76,59.98,417000.0
2010-04-01 15:50:00,59.98,60.02,59.86,59.98,802000.0,59.98,60.02,59.86,59.98,802000.0
2010-04-05 09:30:00,60.23,60.23,59.7,59.86,647000.0,60.23,60.23,59.7,59.86,647000.0
2010-04-05 09:40:00,59.95,60.45,59.93,60.1,581000.0,59.95,60.45,59.93,60.1,581000.0
2010-04-05 09:50:00,60.14,60.18,59.82,59.9,349000.0,60.14,60.18,59.82,59.9,349000.0
2010-04-05 10:00:00,59.96,60.14,59.89,60.1,199000.0,59.96,60.14,59.89,60.1,199000.0
2010-04-05 10:10:00,60.06,60.18,59.95,60.05,200000.0,60.06,60.18,59.95,60.05,200000.0
2010-04-05 10:20:00,60.07,60.14,60.02,60.02,194000.0,60.07,60.14,60.02,60.02,194000.0
2010-04-05 10:30:00,60.02,60.15,60.02,60.12,102000.0,60.02,60.15,60.02,60.12,102000.0
2010-04-05 10:40:00,60.11,60.15,59.98,60.0,161000.0,60.11,60.15,59.98,60.0,161000.0
2010-04-05 10:50:00,59.96,60.14,59.96,60.06,111000.0,59.96,60.14,59.96,60.06,111000.0
2010-04-05 11:00:00,60.03,60.05,59.89,59.94,240000.0,60.03,60.05,59.89,59.94,240000.0
2010-04-05 11:10:00,59.94,60.04,59.85,59.92,169000.0,59.94,60.04,59.85,59.92,169000.0
2010-04-05 11:20:00,59.93,60.02,59.88,60.02,158000.0,59.93,60.02,59.88,60.02,158000.0
2010-04-05 11:30:00,60.01,60.14,60.0,60.1,203000.0,60.01,60.14,60.0,60.1,203000.0
2010-04-05 11:40:00,60.09,60.23,60.07,60.1,415000.0,60.09,60.23,60.07,60.1,415000.0
2010-04-05 11:50:00,60.1,60.14,60.02,60.08,158000.0,60.1,60.14,60.02,60.08,158000.0
2010-04-05 12:00:00,60.1,60.14,60.02,60.13,172000.0,60.1,60.14,60.02,60.13,172000.0
2010-04-05 12:10:00,60.15,60.18,60.05,60.08,204000.0,60.15,60.18,60.05,60.08,204000.0
2010-04-05 12:20:00,60.08,60.13,60.05,60.13,93000.0,60.08,60.13,60.05,60.13,93000.0
2010-04-05 12:30:00,60.12,60.19,60.11,60.16,135000.0,60.12,60.19,60.11,60.16,135000.0
2010-04-05 12:40:00,60.15,60.17,60.09,60.13,112000.0,60.15,60.17,60.09,60.13,112000.0
2010-04-05 12:50:00,60.13,60.18,60.12,60.12,69000.0,60.13,60.18,60.12,60.12,69000.0
2010-04-05 13:00:00,60.12,60.14,60.06,60.06,44000.0,60.12,60.14,60.06,60.06,44000.0
2010-04-05 13:10:00,60.06,60.13,60.06,60.09,63000.0,60.06,60.13,60.06,60.09,63000.0
2010-04-05 13:20:00,60.1,60.13,60.08,60.13,50000.0,60.1,60.13,60.08,60.13,50000.0
2010-04-05 13:30:00,60.1,60.13,60.08,60.09,51000.0,60.1,60.13,60.08,60.09,51000.0
2010-04-05 13:40:00,60.07,60.1,60.04,60.04,48000.0,60.07,60.1,60.04,60.04,48000.0
2010-04-05 13:50:00,60.05,60.07,60.02,60.05,47000.0,60.05,60.07,60.02,60.05,47000.0
2010-04-05 14:00:00,60.07,60.1,60.03,60.06,55000.0,60.07,60.1,60.03,60.06,55000.0
2010-04-05 14:10:00,60.07,60.09,60.0,60.05,58000.0,60.07,60.09,60.0,60.05,58000.0
2010-04-05 14:20:00,60.05,60.06,60.02,60.06,44000.0,60.05,60.06,60.02,60.06,44000.0
2010-04-05 14:30:00,60.02,60.09,60.02,60.06,46000.0,60.02,60.09,60.02,60.06,46000.0
2010-04-05 14:40:00,60.06,60.1,60.04,60.05,38000.0,60.06,60.1,60.04,60.05,38000.0
2010-04-05 14:50:00,60.07,60.07,59.97,60.01,72000.0,60.07,60.07,59.97,60.01,72000.0
2010-04-05 15:00:00,59.98,60.01,59.96,59.96,80000.0,59.98,60.01,59.96,59.96,80000.0
2010-04-05 15:10:00,59.96,59.99,59.92,59.95,97000.0,59.96,59.99,59.92,59.95,97000.0
2010-04-05 15:20:00,59.94,60.05,59.94,60.03,81000.0,59.94,60.05,59.94,60.03,81000.0
2010-04-05 15:30:00,60.04,60.04,59.95,59.99,144000.0,60.04,60.04,59.95,59.99,144000.0
2010-04-05 15:40:00,59.97,60.05,59.97,60.05,218000.0,59.97,60.05,59.97,60.05,218000.0
2010-04-05 15:50:00,60.05,60.13,60.04,60.11,521000.0,60.05,60.13,60.04,60.11,521000.0
2010-04-06 09:30:00,59.83,60.09,59.68,59.95,552000.0,59.83,60.09,59.68,59.95,552000.0
2010-04-06 09:40:00,60.0,60.5,59.92,60.45,736000.0,60.0,60.5,59.92,60.45,736000.0
2010-04-06 09:50:00,60.42,60.68,60.31,60.68,652000.0,60.42,60.68,60.31,60.68,652000.0
2010-04-06 10:00:00,60.63,60.66,60.4,60.45,292000.0,60.63,60.66,60.4,60.45,292000.0
2010-04-06 10:10:00,60.44,60.52,60.43,60.44,206000.0,60.44,60.52,60.43,60.44,206000.0
2010-04-06 10:20:00,60.46,60.53,60.43,60.49,192000.0,60.46,60.53,60.43,60.49,192000.0
2010-04-06 10:30:00,60.5,60.52,60.45,60.5,236000.0,60.5,60.52,60.45,60.5,236000.0
2010-04-06 10:40:00,60.48,60.5,60.4,60.43,267000.0,60.48,60.5,60.4,60.43,267000.0
2010-04-06 10:50:00,60.42,60.45,60.35,60.37,293000.0,60.42,60.45,60.35,60.37,293000.0
2010-04-06 11:00:00,60.37,60.46,60.33,60.39,452000.0,60.37,60.46,60.33,60.39,452000.0
2010-04-06 11:10:00,60.38,60.42,60.38,60.4,90000.0,60.38,60.42,60.38,60.4,90000.0
2010-04-06 11:20:00,60.41,60.44,60.35,60.4,132000.0,60.41,60.44,60.35,60.4,132000.0
2010-04-06 11:30:00,60.39,60.44,60.36,60.4,78000.0,60.39,60.44,60.36,60.4,78000.0
2010-04-06 11:40:00,60.39,60.5,60.38,60.5,106000.0,60.39,60.5,60.38,60.5,106000.0
2010-04-06 11:50:00,60.49,60.58,60.47,60.54,254000.0,60.49,60.58,60.47,60.54,254000.0
2010-04-06 12:00:00,60.54,60.6,60.52,60.57,219000.0,60.54,60.6,60.52,60.57,219000.0
2010-04-06 12:10:00,60.57,60.59,60.52,60.54,72000.0,60.57,60.59,60.52,60.54,72000.0
2010-04-06 12:20:00,60.55,60.56,60.48,60.56,64000.0,60.55,60.56,60.48,60.56,64000.0
2010-04-06 12:30:00,60.53,60.56,60.52,60.56,80000.0,60.53,60.56,60.52,60.56,80000.0
2010-04-06 12:40:00,60.55,60.6,60.54,60.58,90000.0,60.55,60.6,60.54,60.58,90000.0
2010-04-06 12:50:00,60.57,60.59,60.53,60.57,107000.0,60.57,60.59,60.53,60.57,107000.0
2010-04-06 13:00:00,60.58,60.59,60.55,60.59,54000.0,60.58,60.59,60.55,60.59,54000.0
2010-04-06 13:10:00,60.58,60.65,60.55,60.63,280000.0,60.58,60.65,60.55,60.63,280000.0
2010-04-06 13:20:00,60.62,60.76,60.62,60.67,446000.0,60.62,60.76,60.62,60.67,446000.0
2010-04-06 13:30:00,60.66,60.73,60.66,60.7,115000.0,60.66,60.73,60.66,60.7,115000.0
2010-04-06 13:40:00,60.71,60.74,60.67,60.7,172000.0,60.71,60.74,60.67,60.7,172000.0
2010-04-06 13:50:00,60.73,60.77,60.7,60.76,119000.0,60.73,60.77,60.7,60.76,119000.0
2010-04-06 14:00:00,60.73,61.0,60.72,60.95,781000.0,60.73,61.0,60.72,60.95,781000.0
2010-04-06 14:10:00,60.98,61.15,60.98,61.12,769000.0,60.98,61.15,60.98,61.12,769000.0
2010-04-06 14:20:00,61.14,61.25,61.11,61.23,819000.0,61.14,61.25,61.11,61.23,819000.0
2010-04-06 14:30:00,61.25,61.33,61.17,61.24,861000.0,61.25,61.33,61.17,61.24,861000.0
2010-04-06 14:40:00,61.25,61.43,61.24,61.4,831000.0,61.25,61.43,61.24,61.4,831000.0
2010-04-06 14:50:00,61.4,61.49,61.31,61.37,508000.0,61.4,61.49,61.31,61.37,508000.0
2010-04-06 15:00:00,61.39,61.45,61.31,61.41,343000.0,61.39,61.45,61.31,61.41,343000.0
2010-04-06 15:10:00,61.41,61.45,61.37,61.44,334000.0,61.41,61.45,61.37,61.44,334000.0
2010-04-06 15:20:00,61.44,61.45,61.2,61.28,743000.0,61.44,61.45,61.2,61.28,743000.0
2010-04-06 15:30:00,61.28,61.54,61.23,61.51,565000.0,61.28,61.54,61.23,61.51,565000.0
2010-04-06 15:40:00,61.52,61.7,61.45,61.7,1579000.0,61.52,61.7,61.45,61.7,1579000.0
2010-04-06 15:50:00,61.7,61.94,61.64,61.94,1648000.0,61.7,61.94,61.64,61.94,1648000.0
2010-04-07 09:30:00,61.91,62.43,61.7,62.42,1739000.0,61.91,62.43,61.7,62.42,1739000.0
2010-04-07 09:40:00,62.42,62.48,62.25,62.34,1104000.0,62.42,62.48,62.25,62.34,1104000.0
2010-04-07 09:50:00,62.39,62.6,62.34,62.58,860000.0,62.39,62.6,62.34,62.58,860000.0
2010-04-07 10:00:00,62.57,62.58,62.32,62.44,744000.0,62.57,62.58,62.32,62.44,744000.0
2010-04-07 10:10:00,62.49,62.58,62.4,62.42,342000.0,62.49,62.58,62.4,62.42,342000.0
2010-04-07 10:20:00,62.41,62.76,62.41,62.74,619000.0,62.41,62.76,62.41,62.74,619000.0
2010-04-07 10:30:00,62.75,62.75,62.55,62.63,389000.0,62.75,62.75,62.55,62.63,389000.0
2010-04-07 10:40:00,62.65,62.68,62.34,62.44,668000.0,62.65,62.68,62.34,62.44,668000.0
2010-04-07 10:50:00,62.48,62.51,62.38,62.44,349000.0,62.48,62.51,62.38,62.44,349000.0
2010-04-07 11:00:00,62.47,62.5,62.43,62.48,150000.0,62.47,62.5,62.43,62.48,150000.0
2010-04-07 11:10:00,62.46,62.52,62.42,62.49,242000.0,62.46,62.52,62.42,62.49,242000.0
2010-04-07 11:20:00,62.48,62.49,62.32,62.41,271000.0,62.48,62.49,62.32,62.41,271000.0
2010-04-07 11:30:00,62.41,62.5,62.35,62.36,163000.0,62.41,62.5,62.35,62.36,163000.0
2010-04-07 11:40:00,62.38,62.41,62.35,62.4,221000.0,62.38,62.41,62.35,62.4,221000.0
2010-04-07 11:50:00,62.39,62.4,62.26,62.33,279000.0,62.39,62.4,62.26,62.33,279000.0
2010-04-07 12:00:00,62.34,62.38,62.33,62.35,227000.0,62.34,62.38,62.33,62.35,227000.0
2010-04-07 12:10:00,62.37,62.42,62.35,62.4,369000.0,62.37,62.42,62.35,62.4,369000.0
2010-04-07 12:20:00,62.39,62.4,62.29,62.3,224000.0,62.39,62.4,62.29,62.3,224000.0
2010-04-07 12:30:00,62.31,62.34,62.27,62.3,105000.0,62.31,62.34,62.27,62.3,105000.0
2010-04-07 12:40:00,62.29,62.33,62.2,62.28,259000.0,62.29,62.33,62.2,62.28,259000.0
2010-04-07 12:50:00,62.3,62.3,62.14,62.24,203000.0,62.3,62.3,62.14,62.24,203000.0
2010-04-07 13:00:00,62.24,62.35,62.22,62.32,165000.0,62.24,62.35,62.22,62.32,165000.0
2010-04-07 13:10:00,62.34,62.38,62.29,62.31,154000.0,62.34,62.38,62.29,62.31,154000.0
2010-04-07 13:20:00,62.34,62.38,62.32,62.36,101000.0,62.34,62.38,62.32,62.36,101000.0
2010-04-07 13:30:00,62.36,62.37,62.31,62.31,34000.0,62.36,62.37,62.31,62.31,34000.0
2010-04-07 13:40:00,62.31,62.33,62.2,62.2,194000.0,62.31,62.33,62.2,62.2,194000.0
2010-04-07 13:50:00,62.23,62.37,62.21,62.36,121000.0,62.23,62.37,62.21,62.36,121000.0
2010-04-07 14:00:00,62.35,62.35,62.21,62.28,215000.0,62.35,62.35,62.21,62.28,215000.0
2010-04-07 14:10:00,62.3,62.32,62.11,62.14,207000.0,62.3,62.32,62.11,62.14,207000.0
2010-04-07 14:20:00,62.12,62.14,61.9,61.99,462000.0,62.12,62.14,61.9,61.99,462000.0
2010-04-07 14:30:00,61.99,61.99,61.85,61.9,299000.0,61.99,61.99,61.85,61.9,299000.0
2010-04-07 14:40:00,61.95,62.07,61.92,62.0,238000.0,61.95,62.07,61.92,62.0,238000.0
2010-04-07 14:50:00,61.99,62.13,61.94,61.94,175000.0,61.99,62.13,61.94,61.94,175000.0
2010-04-07 15:00:00,61.92,61.96,61.71,61.73,449000.0,61.92,61.96,61.71,61.73,449000.0
2010-04-07 15:10:00,61.71,61.8,61.6,61.79,544000.0,61.71,61.8,61.6,61.79,544000.0
2010-04-07 15:20:00,61.75,61.85,61.75,61.81,169000.0,61.75,61.85,61.75,61.81,169000.0
2010-04-07 15:30:00,61.78,61.86,61.67,61.82,237000.0,61.78,61.86,61.67,61.82,237000.0
2010-04-07 15:40:00,61.81,61.9,61.8,61.9,227000.0,61.81,61.9,61.8,61.9,227000.0
2010-04-07 15:50:00,61.89,61.95,61.72,61.77,927000.0,61.89,61.95,61.72,61.77,927000.0
2010-04-08 09:30:00,61.6,61.64,61.18,61.26,760000.0,61.6,61.64,61.18,61.26,760000.0
2010-04-08 09:40:00,61.26,61.33,61.15,61.21,658000.0,61.26,61.33,61.15,61.21,658000.0
2010-04-08 09:50:00,61.27,61.38,61.23,61.31,302000.0,61.27,61.38,61.23,61.31,302000.0
2010-04-08 10:00:00,61.33,61.49,61.33,61.43,175000.0,61.33,61.49,61.33,61.43,175000.0
2010-04-08 10:10:00,61.44,61.49,61.33,61.38,218000.0,61.44,61.49,61.33,61.38,218000.0
2010-04-08 10:20:00,61.35,61.5,61.35,61.45,173000.0,61.35,61.5,61.35,61.45,173000.0
2010-04-08 10:30:00,61.45,61.58,61.43,61.43,217000.0,61.45,61.58,61.43,61.43,217000.0
2010-04-08 10:40:00,61.41,61.46,61.31,61.4,197000.0,61.41,61.46,61.31,61.4,197000.0
2010-04-08 10:50:00,61.4,61.48,61.4,61.44,75000.0,61.4,61.48,61.4,61.44,75000.0
2010-04-08 11:00:00,61.44,61.55,61.44,61.51,136000.0,61.44,61.55,61.44,61.51,136000.0
2010-04-08 11:10:00,61.46,61.53,61.46,61.49,75000.0,61.46,61.53,61.46,61.49,75000.0
2010-04-08 11:20:00,61.46,61.56,61.46,61.51,108000.0,61.46,61.56,61.46,61.51,108000.0
2010-04-08 11:30:00,61.5,61.59,61.49,61.57,79000.0,61.5,61.59,61.49,61.57,79000.0
2010-04-08 11:40:00,61.59,61.77,61.55,61.73,210000.0,61.59,61.77,61.55,61.73,210000.0
2010-04-08 11:50:00,61.74,61.82,61.71,61.8,298000.0,61.74,61.82,61.71,61.8,298000.0
2010-04-08 12:00:00,61.81,62.1,61.78,62.03,657000.0,61.81,62.1,61.78,62.03,657000.0
2010-04-08 12:10:00,62.02,62.27,62.0,62.16,1067000.0,62.02,62.27,62.0,62.16,1067000.0
2010-04-08 12:20:00,62.14,62.22,62.03,62.09,194000.0,62.14,62.22,62.03,62.09,194000.0
2010-04-08 12:30:00,62.05,62.07,61.94,62.05,132000.0,62.05,62.07,61.94,62.05,132000.0
2010-04-08 12:40:00,62.01,62.05,61.96,62.03,105000.0,62.01,62.05,61.96,62.03,105000.0
2010-04-08 12:50:00,61.98,62.16,61.98,62.16,135000.0,61.98,62.16,61.98,62.16,135000.0
2010-04-08 13:00:00,62.19,62.2,62.04,62.09,132000.0,62.19,62.2,62.04,62.09,132000.0
2010-04-08 13:10:00,62.08,62.08,62.0,62.06,85000.0,62.08,62.08,62.0,62.06,85000.0
2010-04-08 13:20:00,62.04,62.04,61.87,61.9,183000.0,62.04,62.04,61.87,61.9,183000.0
2010-04-08 13:30:00,61.88,61.91,61.85,61.89,82000.0,61.88,61.91,61.85,61.89,82000.0
2010-04-08 13:40:00,61.87,61.99,61.87,61.92,81000.0,61.87,61.99,61.87,61.92,81000.0
2010-04-08 13:50:00,61.92,61.95,61.84,61.86,58000.0,61.92,61.95,61.84,61.86,58000.0
2010-04-08 14:00:00,61.86,61.87,61.68,61.73,297000.0,61.86,61.87,61.68,61.73,297000.0
2010-04-08 14:10:00,61.7,61.79,61.7,61.78,113000.0,61.7,61.79,61.7,61.78,113000.0
2010-04-08 14:20:00,61.78,61.82,61.76,61.8,149000.0,61.78,61.82,61.76,61.8,149000.0
2010-04-08 14:30:00,61.81,61.82,61.75,61.76,109000.0,61.81,61.82,61.75,61.76,109000.0
2010-04-08 14:40:00,61.77,61.82,61.76,61.82,140000.0,61.77,61.82,61.76,61.82,140000.0
2010-04-08 14:50:00,61.82,61.85,61.74,61.77,244000.0,61.82,61.85,61.74,61.77,244000.0
2010-04-08 15:00:00,61.78,61.82,61.76,61.77,110000.0,61.78,61.82,61.76,61.77,110000.0
2010-04-08 15:10:00,61.76,61.8,61.73,61.75,58000.0,61.76,61.8,61.73,61.75,58000.0
2010-04-08 15:20:00,61.77,61.83,61.73,61.82,238000.0,61.77,61.83,61.73,61.82,238000.0
2010-04-08 15:30:00,61.82,62.0,61.79,61.99,883000.0,61.82,62.0,61.79,61.99,883000.0
2010-04-08 15:40:00,61.95,62.26,61.95,62.08,817000.0,61.95,62.26,61.95,62.08,817000.0
2010-04-08 15:50:00,62.1,62.12,61.91,61.99,499000.0,62.1,62.12,61.91,61.99,499000.0
2010-04-09 09:30:00,62.3,62.5,62.19,62.43,774000.0,62.3,62.5,62.19,62.43,774000.0
2010-04-09 09:40:00,62.44,62.74,62.41,62.68,1110000.0,62.44,62.74,62.41,62.68,1110000.0
2010-04-09 09:50:00,62.67,62.68,62.34,62.52,959000.0,62.67,62.68,62.34,62.52,959000.0
2010-04-09 10:00:00,62.47,62.63,62.45,62.55,423000.0,62.47,62.63,62.45,62.55,423000.0
2010-04-09 10:10:00,62.54,62.58,62.5,62.51,303000.0,62.54,62.58,62.5,62.51,303000.0
2010-04-09 10:20:00,62.52,62.55,62.47,62.51,518000.0,62.52,62.55,62.47,62.51,518000.0
2010-04-09 10:30:00,62.51,62.56,62.49,62.52,386000.0,62.51,62.56,62.49,62.52,386000.0
2010-04-09 10:40:00,62.51,62.53,62.48,62.5,263000.0,62.51,62.53,62.48,62.5,263000.0
2010-04-09 10:50:00,62.49,62.51,62.47,62.47,384000.0,62.49,62.51,62.47,62.47,384000.0
2010-04-09 11:00:00,62.48,62.51,62.43,62.45,800000.0,62.48,62.51,62.43,62.45,800000.0
2010-04-09 11:10:00,62.44,62.62,62.43,62.56,429000.0,62.44,62.62,62.43,62.56,429000.0
2010-04-09 11:20:00,62.55,62.61,62.5,62.59,96000.0,62.55,62.61,62.5,62.59,96000.0
2010-04-09 11:30:00,62.58,62.69,62.57,62.67,151000.0,62.58,62.69,62.57,62.67,151000.0
2010-04-09 11:40:00,62.65,62.66,62.41,62.43,232000.0,62.65,62.66,62.41,62.43,232000.0
2010-04-09 11:50:00,62.43,62.45,62.34,62.41,180000.0,62.43,62.45,62.34,62.41,180000.0
2010-04-09 12:00:00,62.4,62.42,62.29,62.3,144000.0,62.4,62.42,62.29,62.3,144000.0
2010-04-09 12:10:00,62.29,62.35,62.11,62.29,226000.0,62.29,62.35,62.11,62.29,226000.0
2010-04-09 12:20:00,62.25,62.27,62.1,62.1,89000.0,62.25,62.27,62.1,62.1,89000.0
2010-04-09 12:30:00,62.11,62.19,62.02,62.16,204000.0,62.11,62.19,62.02,62.16,204000.0
2010-04-09 12:40:00,62.18,62.25,62.16,62.18,73000.0,62.18,62.25,62.16,62.18,73000.0
2010-04-09 12:50:00,62.19,62.19,62.1,62.17,50000.0,62.19,62.19,62.1,62.17,50000.0
2010-04-09 13:00:00,62.19,62.25,62.15,62.18,35000.0,62.19,62.25,62.15,62.18,35000.0
2010-04-09 13:10:00,62.19,62.39,62.15,62.34,91000.0,62.19,62.39,62.15,62.34,91000.0
2010-04-09 13:20:00,62.37,62.38,62.32,62.34,57000.0,62.37,62.38,62.32,62.34,57000.0
2010-04-09 13:30:00,62.34,62.38,62.33,62.35,24000.0,62.34,62.38,62.33,62.35,24000.0
2010-04-09 13:40:00,62.37,62.42,62.32,62.33,156000.0,62.37,62.42,62.32,62.33,156000.0
2010-04-09 13:50:00,62.35,62.35,62.24,62.24,57000.0,62.35,62.35,62.24,62.24,57000.0
2010-04-09 14:00:00,62.28,62.3,62.18,62.27,25000.0,62.28,62.3,62.18,62.27,25000.0
2010-04-09 14:10:00,62.28,62.31,62.27,62.31,17000.0,62.28,62.31,62.27,62.31,17000.0
2010-04-09 14:20:00,62.33,62.39,62.31,62.34,55000.0,62.33,62.39,62.31,62.34,55000.0
2010-04-09 14:30:00,62.34,62.45,62.34,62.45,148000.0,62.34,62.45,62.34,62.45,148000.0
2010-04-09 14:40:00,62.45,62.53,62.4,62.51,204000.0,62.45,62.53,62.4,62.51,204000.0
2010-04-09 14:50:00,62.51,62.59,62.5,62.58,172000.0,62.51,62.59,62.5,62.58,172000.0
2010-04-09 15:00:00,62.57,62.58,62.53,62.54,142000.0,62.57,62.58,62.53,62.54,142000.0
2010-04-09 15:10:00,62.56,62.58,62.5,62.58,128000.0,62.56,62.58,62.5,62.58,128000.0
2010-04-09 15:20:00,62.58,62.59,62.54,62.58,111000.0,62.58,62.59,62.54,62.58,111000.0
2010-04-09 15:30:00,62.59,62.6,62.52,62.54,217000.0,62.59,62.6,62.52,62.54,217000.0
2010-04-09 15:40:00,62.54,62.55,62.53,62.54,200000.0,62.54,62.55,62.53,62.54,200000.0
2010-04-09 15:50:00,62.55,62.55,62.48,62.54,656000.0,62.55,62.55,62.48,62.54,656000.0
2010-04-12 09:30:00,62.56,62.71,62.2,62.63,688000.0,62.56,62.71,62.2,62.63,688000.0
2010-04-12 09:40:00,62.64,62.95,62.56,62.7,749000.0,62.64,62.95,62.56,62.7,749000.0
2010-04-12 09:50:00,62.68,62.8,62.63,62.69,245000.0,62.68,62.8,62.63,62.69,245000.0
2010-04-12 10:00:00,62.63,62.81,62.63,62.75,213000.0,62.63,62.81,62.63,62.75,213000.0
2010-04-12 10:10:00,62.75,62.8,62.66,62.68,143000.0,62.75,62.8,62.66,62.68,143000.0
2010-04-12 10:20:00,62.68,62.85,62.65,62.8,308000.0,62.68,62.85,62.65,62.8,308000.0
2010-04-12 10:30:00,62.78,62.85,62.75,62.78,269000.0,62.78,62.85,62.75,62.78,269000.0
2010-04-12 10:40:00,62.83,62.85,62.77,62.82,82000.0,62.83,62.85,62.77,62.82,82000.0
2010-04-12 10:50:00,62.84,62.85,62.78,62.84,173000.0,62.84,62.85,62.78,62.84,173000.0
2010-04-12 11:00:00,62.85,62.85,62.8,62.8,55000.0,62.85,62.85,62.8,62.8,55000.0
2010-04-12 11:10:00,62.8,62.85,62.8,62.8,118000.0,62.8,62.85,62.8,62.8,118000.0
2010-04-12 11:20:00,62.79,62.79,62.71,62.73,109000.0,62.79,62.79,62.71,62.73,109000.0
2010-04-12 11:30:00,62.74,62.74,62.7,62.7,132000.0,62.74,62.74,62.7,62.7,132000.0
2010-04-12 11:40:00,62.72,62.77,62.7,62.7,70000.0,62.72,62.77,62.7,62.7,70000.0
2010-04-12 11:50:00,62.74,62.79,62.73,62.76,44000.0,62.74,62.79,62.73,62.76,44000.0
2010-04-12 12:00:00,62.77,62.79,62.73,62.76,66000.0,62.77,62.79,62.73,62.76,66000.0
2010-04-12 12:10:00,62.75,62.77,62.73,62.77,56000.0,62.75,62.77,62.73,62.77,56000.0
2010-04-12 12:20:00,62.75,62.79,62.73,62.76,65000.0,62.75,62.79,62.73,62.76,65000.0
2010-04-12 12:30:00,62.75,62.76,62.74,62.75,28000.0,62.75,62.76,62.74,62.75,28000.0
2010-04-12 12:40:00,62.77,62.79,62.76,62.77,77000.0,62.77,62.79,62.76,62.77,77000.0
2010-04-12 12:50:00,62.78,62.82,62.76,62.79,137000.0,62.78,62.82,62.76,62.79,137000.0
2010-04-12 13:00:00,62.79,62.8,62.77,62.77,48000.0,62.79,62.8,62.77,62.77,48000.0
2010-04-12 13:10:00,62.77,62.79,62.73,62.75,37000.0,62.77,62.79,62.73,62.75,37000.0
2010-04-12 13:20:00,62.77,62.77,62.75,62.76,40000.0,62.77,62.77,62.75,62.76,40000.0
2010-04-12 13:30:00,62.77,62.79,62.76,62.79,85000.0,62.77,62.79,62.76,62.79,85000.0
2010-04-12 13:40:00,62.79,62.79,62.71,62.75,144000.0,62.79,62.79,62.71,62.75,144000.0
2010-04-12 13:50:00,62.76,62.79,62.74,62.77,42000.0,62.76,62.79,62.74,62.77,42000.0
2010-04-12 14:00:00,62.78,62.8,62.74,62.77,134000.0,62.78,62.8,62.74,62.77,134000.0
2010-04-12 14:10:00,62.78,62.79,62.76,62.76,42000.0,62.78,62.79,62.76,62.76,42000.0
2010-04-12 14:20:00,62.78,62.79,62.75,62.77,35000.0,62.78,62.79,62.75,62.77,35000.0
2010-04-12 14:30:00,62.78,62.78,62.76,62.77,24000.0,62.78,62.78,62.76,62.77,24000.0
2010-04-12 14:40:00,62.78,62.8,62.75,62.76,147000.0,62.78,62.8,62.75,62.76,147000.0
2010-04-12 14:50:00,62.76,62.8,62.76,62.76,75000.0,62.76,62.8,62.76,62.76,75000.0
2010-04-12 15:00:00,62.77,62.82,62.75,62.8,162000.0,62.77,62.82,62.75,62.8,162000.0
2010-04-12 15:10:00,62.81,62.81,62.78,62.78,118000.0,62.81,62.81,62.78,62.78,118000.0
2010-04-12 15:20:00,62.78,62.8,62.7,62.73,260000.0,62.78,62.8,62.7,62.73,260000.0
2010-04-12 15:30:00,62.74,62.74,62.66,62.68,271000.0,62.74,62.74,62.66,62.68,271000.0
2010-04-12 15:40:00,62.69,62.74,62.61,62.74,268000.0,62.69,62.74,62.61,62.74,268000.0
2010-04-12 15:50:00,62.74,62.74,62.5,62.61,516000.0,62.74,62.74,62.5,62.61,516000.0
2010-04-13 09:30:00,62.74,63.04,62.65,62.97,1297000.0,62.74,63.04,62.65,62.97,1297000.0
2010-04-13 09:40:00,62.95,62.98,62.74,62.78,387000.0,62.95,62.98,62.74,62.78,387000.0
2010-04-13 09:50:00,62.78,62.88,62.65,62.85,326000.0,62.78,62.88,62.65,62.85,326000.0
2010-04-13 10:00:00,62.85,62.87,62.76,62.77,250000.0,62.85,62.87,62.76,62.77,250000.0
2010-04-13 10:10:00,62.76,62.83,62.76,62.8,196000.0,62.76,62.83,62.76,62.8,196000.0
2010-04-13 10:20:00,62.79,62.81,62.75,62.78,234000.0,62.79,62.81,62.75,62.78,234000.0
2010-04-13 10:30:00,62.78,62.81,62.67,62.73,447000.0,62.78,62.81,62.67,62.73,447000.0
2010-04-13 10:40:00,62.75,62.77,62.66,62.74,166000.0,62.75,62.77,62.66,62.74,166000.0
2010-04-13 10:50:00,62.74,62.75,62.66,62.73,152000.0,62.74,62.75,62.66,62.73,152000.0
2010-04-13 11:00:00,62.72,62.73,62.64,62.67,178000.0,62.72,62.73,62.64,62.67,178000.0
2010-04-13 11:10:00,62.67,62.69,62.52,62.58,270000.0,62.67,62.69,62.52,62.58,270000.0
2010-04-13 11:20:00,62.54,62.63,62.45,62.46,270000.0,62.54,62.63,62.45,62.46,270000.0
2010-04-13 11:30:00,62.49,62.57,62.43,62.48,233000.0,62.49,62.57,62.43,62.48,233000.0
2010-04-13 11:40:00,62.48,62.48,62.35,62.45,140000.0,62.48,62.48,62.35,62.45,140000.0
2010-04-13 11:50:00,62.46,62.59,62.39,62.57,97000.0,62.46,62.59,62.39,62.57,97000.0
2010-04-13 12:00:00,62.56,62.56,62.5,62.5,90000.0,62.56,62.56,62.5,62.5,90000.0
2010-04-13 12:10:00,62.5,62.59,62.45,62.58,79000.0,62.5,62.59,62.45,62.58,79000.0
2010-04-13 12:20:00,62.58,62.61,62.53,62.61,134000.0,62.58,62.61,62.53,62.61,134000.0
2010-04-13 12:30:00,62.61,62.61,62.55,62.58,101000.0,62.61,62.61,62.55,62.58,101000.0
2010-04-13 12:40:00,62.56,62.62,62.54,62.57,100000.0,62.56,62.62,62.54,62.57,100000.0
2010-04-13 12:50:00,62.56,62.64,62.56,62.62,102000.0,62.56,62.64,62.56,62.62,102000.0
2010-04-13 13:00:00,62.64,62.67,62.6,62.62,92000.0,62.64,62.67,62.6,62.62,92000.0
2010-04-13 13:10:00,62.64,62.67,62.62,62.63,45000.0,62.64,62.67,62.62,62.63,45000.0
2010-04-13 13:20:00,62.63,62.72,62.62,62.72,104000.0,62.63,62.72,62.62,62.72,104000.0
2010-04-13 13:30:00,62.7,62.76,62.69,62.73,139000.0,62.7,62.76,62.69,62.73,139000.0
2010-04-13 13:40:00,62.74,62.8,62.74,62.77,145000.0,62.74,62.8,62.74,62.77,145000.0
2010-04-13 13:50:00,62.78,62.79,62.76,62.77,109000.0,62.78,62.79,62.76,62.77,109000.0
2010-04-13 14:00:00,62.79,62.81,62.77,62.78,193000.0,62.79,62.81,62.77,62.78,193000.0
2010-04-13 14:10:00,62.77,62.83,62.77,62.78,126000.0,62.77,62.83,62.77,62.78,126000.0
2010-04-13 14:20:00,62.78,62.78,62.73,62.73,219000.0,62.78,62.78,62.73,62.73,219000.0
2010-04-13 14:30:00,62.73,62.76,62.67,62.7,105000.0,62.73,62.76,62.67,62.7,105000.0
2010-04-13 14:40:00,62.7,62.7,62.66,62.67,72000.0,62.7,62.7,62.66,62.67,72000.0
2010-04-13 14:50:00,62.68,62.72,62.67,62.68,117000.0,62.68,62.72,62.67,62.68,117000.0
2010-04-13 15:00:00,62.68,62.7,62.66,62.68,151000.0,62.68,62.7,62.66,62.68,151000.0
2010-04-13 15:10:00,62.69,62.73,62.69,62.7,123000.0,62.69,62.73,62.69,62.7,123000.0
2010-04-13 15:20:00,62.72,62.79,62.71,62.78,282000.0,62.72,62.79,62.71,62.78,282000.0
2010-04-13 15:30:00,62.76,62.79,62.75,62.76,145000.0,62.76,62.79,62.75,62.76,145000.0
2010-04-13 15:40:00,62.77,62.78,62.74,62.76,177000.0,62.77,62.78,62.74,62.76,177000.0
2010-04-13 15:50:00,62.77,62.77,62.59,62.63,841000.0,62.77,62.77,62.59,62.63,841000.0
2010-04-14 09:30:00,63.13,63.3,63.0,63.3,1673000.0,63.13,63.3,63.0,63.3,1673000.0
2010-04-14 09:40:00,63.31,63.48,63.21,63.31,1214000.0,63.31,63.48,63.21,63.31,1214000.0
2010-04-14 09:50:00,63.32,63.48,63.25,63.46,632000.0,63.32,63.48,63.25,63.46,632000.0
2010-04-14 10:00:00,63.43,63.47,63.33,63.47,498000.0,63.43,63.47,63.33,63.47,498000.0
2010-04-14 10:10:00,63.46,63.52,63.39,63.52,736000.0,63.46,63.52,63.39,63.52,736000.0
2010-04-14 10:20:00,63.51,63.74,63.49,63.72,1515000.0,63.51,63.74,63.49,63.72,1515000.0
2010-04-14 10:30:00,63.72,63.95,63.7,63.92,855000.0,63.72,63.95,63.7,63.92,855000.0
2010-04-14 10:40:00,63.92,63.93,63.71,63.77,608000.0,63.92,63.93,63.71,63.77,608000.0
2010-04-14 10:50:00,63.79,63.8,63.72,63.77,166000.0,63.79,63.8,63.72,63.77,166000.0
2010-04-14 11:00:00,63.77,63.81,63.71,63.73,206000.0,63.77,63.81,63.71,63.73,206000.0
2010-04-14 11:10:00,63.73,63.84,63.71,63.84,199000.0,63.73,63.84,63.71,63.84,199000.0
2010-04-14 11:20:00,63.83,63.91,63.81,63.85,206000.0,63.83,63.91,63.81,63.85,206000.0
2010-04-14 11:30:00,63.85,63.89,63.82,63.83,59000.0,63.85,63.89,63.82,63.83,59000.0
2010-04-14 11:40:00,63.85,63.89,63.83,63.89,76000.0,63.85,63.89,63.83,63.89,76000.0
2010-04-14 11:50:00,63.87,63.9,63.8,63.84,98000.0,63.87,63.9,63.8,63.84,98000.0
2010-04-14 12:00:00,63.82,63.83,63.77,63.81,162000.0,63.82,63.83,63.77,63.81,162000.0
2010-04-14 12:10:00,63.81,63.84,63.78,63.83,80000.0,63.81,63.84,63.78,63.83,80000.0
2010-04-14 12:20:00,63.85,63.85,63.8,63.84,71000.0,63.85,63.85,63.8,63.84,71000.0
2010-04-14 12:30:00,63.84,63.85,63.81,63.85,74000.0,63.84,63.85,63.81,63.85,74000.0
2010-04-14 12:40:00,63.85,63.85,63.81,63.81,101000.0,63.85,63.85,63.81,63.81,101000.0
2010-04-14 12:50:00,63.81,63.84,63.8,63.83,77000.0,63.81,63.84,63.8,63.83,77000.0
2010-04-14 13:00:00,63.81,63.88,63.81,63.86,126000.0,63.81,63.88,63.81,63.86,126000.0
2010-04-14 13:10:00,63.88,63.89,63.85,63.86,91000.0,63.88,63.89,63.85,63.86,91000.0
2010-04-14 13:20:00,63.84,63.85,63.81,63.83,38000.0,63.84,63.85,63.81,63.83,38000.0
2010-04-14 13:30:00,63.84,63.86,63.82,63.83,69000.0,63.84,63.86,63.82,63.83,69000.0
2010-04-14 13:40:00,63.82,63.84,63.8,63.81,92000.0,63.82,63.84,63.8,63.81,92000.0
2010-04-14 13:50:00,63.81,63.82,63.56,63.61,400000.0,63.81,63.82,63.56,63.61,400000.0
2010-04-14 14:00:00,63.64,63.82,63.62,63.82,257000.0,63.64,63.82,63.62,63.82,257000.0
2010-04-14 14:10:00,63.8,63.83,63.76,63.77,92000.0,63.8,63.83,63.76,63.77,92000.0
2010-04-14 14:20:00,63.77,63.79,63.71,63.73,40000.0,63.77,63.79,63.71,63.73,40000.0
2010-04-14 14:30:00,63.74,63.84,63.73,63.79,82000.0,63.74,63.84,63.73,63.79,82000.0
2010-04-14 14:40:00,63.77,63.78,63.65,63.66,125000.0,63.77,63.78,63.65,63.66,125000.0
2010-04-14 14:50:00,63.68,63.69,63.66,63.66,107000.0,63.68,63.69,63.66,63.66,107000.0
2010-04-14 15:00:00,63.67,63.69,63.63,63.68,99000.0,63.67,63.69,63.63,63.68,99000.0
2010-04-14 15:10:00,63.69,63.69,63.65,63.66,96000.0,63.69,63.69,63.65,63.66,96000.0
2010-04-14 15:20:00,63.65,63.78,63.65,63.75,154000.0,63.65,63.78,63.65,63.75,154000.0
2010-04-14 15:30:00,63.76,63.9,63.75,63.9,257000.0,63.76,63.9,63.75,63.9,257000.0
2010-04-14 15:40:00,63.89,63.96,63.84,63.9,690000.0,63.89,63.96,63.84,63.9,690000.0
2010-04-14 15:50:00,63.9,63.93,63.76,63.85,793000.0,63.9,63.93,63.76,63.85,793000.0
2010-04-15 09:30:00,63.83,64.45,63.82,64.42,943000.0,63.83,64.45,63.82,64.42,943000.0
2010-04-15 09:40:00,64.42,64.48,64.3,64.47,664000.0,64.42,64.48,64.3,64.47,664000.0
2010-04-15 09:50:00,64.48,64.5,64.35,64.39,352000.0,64.48,64.5,64.35,64.39,352000.0
2010-04-15 10:00:00,64.37,64.4,64.31,64.36,445000.0,64.37,64.4,64.31,64.36,445000.0
2010-04-15 10:10:00,64.36,64.65,64.32,64.63,1162000.0,64.36,64.65,64.32,64.63,1162000.0
2010-04-15 10:20:00,64.64,64.64,64.54,64.59,437000.0,64.64,64.64,64.54,64.59,437000.0
2010-04-15 10:30:00,64.59,64.82,64.56,64.79,485000.0,64.59,64.82,64.56,64.79,485000.0
2010-04-15 10:40:00,64.79,64.82,64.66,64.71,425000.0,64.79,64.82,64.66,64.71,425000.0
2010-04-15 10:50:00,64.69,64.75,64.69,64.71,130000.0,64.69,64.75,64.69,64.71,130000.0
2010-04-15 11:00:00,64.72,64.74,64.65,64.7,211000.0,64.72,64.74,64.65,64.7,211000.0
2010-04-15 11:10:00,64.71,64.78,64.67,64.71,501000.0,64.71,64.78,64.67,64.71,501000.0
2010-04-15 11:20:00,64.71,64.78,64.67,64.72,448000.0,64.71,64.78,64.67,64.72,448000.0
2010-04-15 11:30:00,64.73,64.88,64.69,64.82,588000.0,64.73,64.88,64.69,64.82,588000.0
2010-04-15 11:40:00,64.8,64.89,64.7,64.77,856000.0,64.8,64.89,64.7,64.77,856000.0
2010-04-15 11:50:00,64.74,64.77,64.61,64.63,303000.0,64.74,64.77,64.61,64.63,303000.0
2010-04-15 12:00:00,64.65,64.69,64.57,64.62,204000.0,64.65,64.69,64.57,64.62,204000.0
2010-04-15 12:10:00,64.6,64.63,64.48,64.5,398000.0,64.6,64.63,64.48,64.5,398000.0
2010-04-15 12:20:00,64.48,64.55,64.45,64.46,333000.0,64.48,64.55,64.45,64.46,333000.0
2010-04-15 12:30:00,64.48,64.49,64.4,64.42,204000.0,64.48,64.49,64.4,64.42,204000.0
2010-04-15 12:40:00,64.43,64.5,64.42,64.47,172000.0,64.43,64.5,64.42,64.47,172000.0
2010-04-15 12:50:00,64.47,64.5,64.41,64.46,244000.0,64.47,64.5,64.41,64.46,244000.0
2010-04-15 13:00:00,64.46,64.5,64.44,64.48,71000.0,64.46,64.5,64.44,64.48,71000.0
2010-04-15 13:10:00,64.48,64.81,64.48,64.7,319000.0,64.48,64.81,64.48,64.7,319000.0
2010-04-15 13:20:00,64.68,64.76,64.6,64.72,209000.0,64.68,64.76,64.6,64.72,209000.0
2010-04-15 13:30:00,64.67,64.79,64.66,64.71,261000.0,64.67,64.79,64.66,64.71,261000.0
2010-04-15 13:40:00,64.74,64.74,64.69,64.71,72000.0,64.74,64.74,64.69,64.71,72000.0
2010-04-15 13:50:00,64.72,64.73,64.67,64.73,135000.0,64.72,64.73,64.67,64.73,135000.0
2010-04-15 14:00:00,64.72,64.9,64.72,64.8,247000.0,64.72,64.9,64.72,64.8,247000.0
2010-04-15 14:10:00,64.83,64.83,64.77,64.82,169000.0,64.83,64.83,64.77,64.82,169000.0
2010-04-15 14:20:00,64.81,64.86,64.77,64.86,108000.0,64.81,64.86,64.77,64.86,108000.0
2010-04-15 14:30:00,64.87,64.87,64.77,64.8,148000.0,64.87,64.87,64.77,64.8,148000.0
2010-04-15 14:40:00,64.8,64.8,64.73,64.8,111000.0,64.8,64.8,64.73,64.8,111000.0
2010-04-15 14:50:00,64.8,64.92,64.8,64.86,201000.0,64.8,64.92,64.8,64.86,201000.0
2010-04-15 15:00:00,64.85,64.85,64.67,64.67,326000.0,64.85,64.85,64.67,64.67,326000.0
2010-04-15 15:10:00,64.69,64.8,64.67,64.68,419000.0,64.69,64.8,64.67,64.68,419000.0
2010-04-15 15:20:00,64.69,64.89,64.69,64.84,486000.0,64.69,64.89,64.69,64.84,486000.0
2010-04-15 15:30:00,64.85,64.92,64.84,64.87,557000.0,64.85,64.92,64.84,64.87,557000.0
2010-04-15 15:40:00,64.87,64.9,64.83,64.9,1427000.0,64.87,64.9,64.83,64.9,1427000.0
2010-04-15 15:50:00,64.9,65.0,64.88,64.93,1377000.0,64.9,65.0,64.88,64.93,1377000.0
2010-04-16 09:30:00,64.3,64.48,64.02,64.48,1347000.0,64.3,64.48,64.02,64.48,1347000.0
2010-04-16 09:40:00,64.47,64.5,64.27,64.29,1423000.0,64.47,64.5,64.27,64.29,1423000.0
2010-04-16 09:50:00,64.28,64.46,64.1,64.12,489000.0,64.28,64.46,64.1,64.12,489000.0
2010-04-16 10:00:00,64.12,64.18,64.0,64.08,656000.0,64.12,64.18,64.0,64.08,656000.0
2010-04-16 10:10:00,64.09,64.35,64.09,64.28,415000.0,64.09,64.35,64.09,64.28,415000.0
2010-04-16 10:20:00,64.3,64.5,64.26,64.33,530000.0,64.3,64.5,64.26,64.33,530000.0
2010-04-16 10:30:00,64.41,64.49,64.11,64.11,175000.0,64.41,64.49,64.11,64.11,175000.0
2010-04-16 10:40:00,64.15,64.3,64.09,64.17,222000.0,64.15,64.3,64.09,64.17,222000.0
2010-04-16 10:50:00,64.18,64.18,63.8,64.03,460000.0,64.18,64.18,63.8,64.03,460000.0
2010-04-16 11:00:00,63.98,64.14,63.97,64.07,274000.0,63.98,64.14,63.97,64.07,274000.0
2010-04-16 11:10:00,64.05,64.05,63.51,63.6,358000.0,64.05,64.05,63.51,63.6,358000.0
2010-04-16 11:20:00,63.52,64.09,63.38,64.04,464000.0,63.52,64.09,63.38,64.04,464000.0
2010-04-16 11:30:00,63.99,64.04,63.68,63.85,234000.0,63.99,64.04,63.68,63.85,234000.0
2010-04-16 11:40:00,63.85,64.01,63.8,63.81,265000.0,63.85,64.01,63.8,63.81,265000.0
2010-04-16 11:50:00,63.85,63.86,63.61,63.73,203000.0,63.85,63.86,63.61,63.73,203000.0
2010-04-16 12:00:00,63.75,63.78,63.55,63.59,349000.0,63.75,63.78,63.55,63.59,349000.0
2010-04-16 12:10:00,63.6,63.62,63.53,63.59,268000.0,63.6,63.62,63.53,63.59,268000.0
2010-04-16 12:20:00,63.56,63.59,63.48,63.5,194000.0,63.56,63.59,63.48,63.5,194000.0
2010-04-16 12:30:00,63.48,63.56,63.34,63.45,399000.0,63.48,63.56,63.34,63.45,399000.0
2010-04-16 12:40:00,63.43,63.52,63.2,63.48,374000.0,63.43,63.52,63.2,63.48,374000.0
2010-04-16 12:50:00,63.45,63.63,63.37,63.62,269000.0,63.45,63.63,63.37,63.62,269000.0
2010-04-16 13:00:00,63.61,63.71,63.57,63.63,307000.0,63.61,63.71,63.57,63.63,307000.0
2010-04-16 13:10:00,63.68,63.75,63.62,63.69,193000.0,63.68,63.75,63.62,63.69,193000.0
2010-04-16 13:20:00,63.71,63.81,63.68,63.71,267000.0,63.71,63.81,63.68,63.71,267000.0
2010-04-16 13:30:00,63.71,63.72,63.52,63.58,187000.0,63.71,63.72,63.52,63.58,187000.0
2010-04-16 13:40:00,63.58,63.66,63.57,63.57,66000.0,63.58,63.66,63.57,63.57,66000.0
2010-04-16 13:50:00,63.65,63.75,63.57,63.74,164000.0,63.65,63.75,63.57,63.74,164000.0
2010-04-16 14:00:00,63.7,63.77,63.64,63.66,318000.0,63.7,63.77,63.64,63.66,318000.0
2010-04-16 14:10:00,63.65,63.69,63.6,63.66,251000.0,63.65,63.69,63.6,63.66,251000.0
2010-04-16 14:20:00,63.65,63.73,63.6,63.72,317000.0,63.65,63.73,63.6,63.72,317000.0
2010-04-16 14:30:00,63.7,63.75,63.66,63.75,108000.0,63.7,63.75,63.66,63.75,108000.0
2010-04-16 14:40:00,63.72,63.79,63.7,63.73,88000.0,63.72,63.79,63.7,63.73,88000.0
2010-04-16 14:50:00,63.74,63.76,63.66,63.69,201000.0,63.74,63.76,63.66,63.69,201000.0
2010-04-16 15:00:00,63.69,63.74,63.35,63.43,546000.0,63.69,63.74,63.35,63.43,546000.0
2010-04-16 15:10:00,63.4,63.46,63.01,63.23,738000.0,63.4,63.46,63.01,63.23,738000.0
2010-04-16 15:20:00,63.23,63.3,63.05,63.14,282000.0,63.23,63.3,63.05,63.14,282000.0
2010-04-16 15:30:00,63.13,63.28,63.01,63.24,502000.0,63.13,63.28,63.01,63.24,502000.0
2010-04-16 15:40:00,63.24,63.38,63.2,63.25,446000.0,63.24,63.38,63.2,63.25,446000.0
2010-04-16 15:50:00,63.24,63.35,63.2,63.23,980000.0,63.24,63.35,63.2,63.23,980000.0
2010-04-19 09:30:00,62.73,63.07,62.52,62.86,1059000.0,62.73,63.07,62.52,62.86,1059000.0
2010-04-19 09:40:00,62.95,62.98,62.57,62.97,836000.0,62.95,62.98,62.57,62.97,836000.0
2010-04-19 09:50:00,62.98,62.99,62.27,62.3,599000.0,62.98,62.99,62.27,62.3,599000.0
2010-04-19 10:00:00,62.32,62.47,62.03,62.43,886000.0,62.32,62.47,62.03,62.43,886000.0
2010-04-19 10:10:00,62.45,62.45,62.16,62.22,308000.0,62.45,62.45,62.16,62.22,308000.0
2010-04-19 10:20:00,62.2,62.27,61.26,61.33,1031000.0,62.2,62.27,61.26,61.33,1031000.0
2010-04-19 10:30:00,61.36,61.55,61.36,61.4,662000.0,61.36,61.55,61.36,61.4,662000.0
2010-04-19 10:40:00,61.41,61.65,61.35,61.35,622000.0,61.41,61.65,61.35,61.35,622000.0
2010-04-19 10:50:00,61.33,61.38,60.93,61.02,728000.0,61.33,61.38,60.93,61.02,728000.0
2010-04-19 11:00:00,61.07,61.16,60.75,60.75,729000.0,61.07,61.16,60.75,60.75,729000.0
2010-04-19 11:10:00,60.75,61.2,60.75,61.18,699000.0,60.75,61.2,60.75,61.18,699000.0
2010-04-19 11:20:00,61.18,61.2,60.86,60.9,304000.0,61.18,61.2,60.86,60.9,304000.0
2010-04-19 11:30:00,60.9,61.05,60.81,60.98,289000.0,60.9,61.05,60.81,60.98,289000.0
2010-04-19 11:40:00,60.95,60.95,60.61,60.66,371000.0,60.95,60.95,60.61,60.66,371000.0
2010-04-19 11:50:00,60.62,60.65,60.25,60.4,730000.0,60.62,60.65,60.25,60.4,730000.0
2010-04-19 12:00:00,60.38,60.64,60.35,60.35,387000.0,60.38,60.64,60.35,60.35,387000.0
2010-04-19 12:10:00,60.35,60.59,60.25,60.46,306000.0,60.35,60.59,60.25,60.46,306000.0
2010-04-19 12:20:00,60.5,60.65,60.26,60.37,450000.0,60.5,60.65,60.26,60.37,450000.0
2010-04-19 12:30:00,60.36,60.5,60.22,60.5,377000.0,60.36,60.5,60.22,60.5,377000.0
2010-04-19 12:40:00,60.5,60.79,60.43,60.76,409000.0,60.5,60.79,60.43,60.76,409000.0
2010-04-19 12:50:00,60.76,60.88,60.69,60.88,272000.0,60.76,60.88,60.69,60.88,272000.0
2010-04-19 13:00:00,60.88,60.9,60.83,60.85,237000.0,60.88,60.9,60.83,60.85,237000.0
2010-04-19 13:10:00,60.89,60.92,60.74,60.82,371000.0,60.89,60.92,60.74,60.82,371000.0
2010-04-19 13:20:00,60.82,60.92,60.75,60.87,186000.0,60.82,60.92,60.75,60.87,186000.0
2010-04-19 13:30:00,60.91,60.96,60.69,60.69,175000.0,60.91,60.96,60.69,60.69,175000.0
2010-04-19 13:40:00,60.69,60.7,60.51,60.55,124000.0,60.69,60.7,60.51,60.55,124000.0
2010-04-19 13:50:00,60.55,60.63,60.42,60.46,142000.0,60.55,60.63,60.42,60.46,142000.0
2010-04-19 14:00:00,60.47,60.6,60.42,60.44,209000.0,60.47,60.6,60.42,60.44,209000.0
2010-04-19 14:10:00,60.44,60.56,60.35,60.44,320000.0,60.44,60.56,60.35,60.44,320000.0
2010-04-19 14:20:00,60.43,60.73,60.3,60.64,588000.0,60.43,60.73,60.3,60.64,588000.0
2010-04-19 14:30:00,60.64,60.9,60.53,60.8,427000.0,60.64,60.9,60.53,60.8,427000.0
2010-04-19 14:40:00,60.85,60.85,60.59,60.65,397000.0,60.85,60.85,60.59,60.65,397000.0
2010-04-19 14:50:00,60.64,60.98,60.62,60.98,380000.0,60.64,60.98,60.62,60.98,380000.0
2010-04-19 15:00:00,60.99,61.2,60.87,61.07,566000.0,60.99,61.2,60.87,61.07,566000.0
2010-04-19 15:10:00,61.06,61.15,60.98,61.02,311000.0,61.06,61.15,60.98,61.02,311000.0
2010-04-19 15:20:00,60.98,61.15,60.98,61.15,281000.0,60.98,61.15,60.98,61.15,281000.0
2010-04-19 15:30:00,61.14,61.33,61.12,61.16,495000.0,61.14,61.33,61.12,61.16,495000.0
2010-04-19 15:40:00,61.17,61.32,61.16,61.23,408000.0,61.17,61.32,61.16,61.23,408000.0
2010-04-19 15:50:00,61.24,61.47,61.24,61.4,1094000.0,61.24,61.47,61.24,61.4,1094000.0
2010-04-20 09:30:00,62.08,62.45,61.99,62.3,1636000.0,62.08,62.45,61.99,62.3,1636000.0
2010-04-20 09:40:00,62.35,62.81,62.1,62.73,1116000.0,62.35,62.81,62.1,62.73,1116000.0
2010-04-20 09:50:00,62.75,62.78,62.58,62.74,867000.0,62.75,62.78,62.58,62.74,867000.0
2010-04-20 10:00:00,62.74,62.88,62.55,62.73,597000.0,62.74,62.88,62.55,62.73,597000.0
2010-04-20 10:10:00,62.73,62.74,62.58,62.69,323000.0,62.73,62.74,62.58,62.69,323000.0
2010-04-20 10:20:00,62.66,62.77,62.59,62.73,305000.0,62.66,62.77,62.59,62.73,305000.0
2010-04-20 10:30:00,62.7,62.88,62.66,62.88,355000.0,62.7,62.88,62.66,62.88,355000.0
2010-04-20 10:40:00,62.84,62.84,62.7,62.7,348000.0,62.84,62.84,62.7,62.7,348000.0
2010-04-20 10:50:00,62.73,62.76,62.6,62.68,258000.0,62.73,62.76,62.6,62.68,258000.0
2010-04-20 11:00:00,62.66,62.78,62.61,62.64,185000.0,62.66,62.78,62.61,62.64,185000.0
2010-04-20 11:10:00,62.65,62.68,62.59,62.68,154000.0,62.65,62.68,62.59,62.68,154000.0
2010-04-20 11:20:00,62.65,62.69,62.61,62.69,128000.0,62.65,62.69,62.61,62.69,128000.0
2010-04-20 11:30:00,62.7,62.7,62.5,62.61,288000.0,62.7,62.7,62.5,62.61,288000.0
2010-04-20 11:40:00,62.6,62.72,62.58,62.72,210000.0,62.6,62.72,62.58,62.72,210000.0
2010-04-20 11:50:00,62.7,62.81,62.67,62.77,345000.0,62.7,62.81,62.67,62.77,345000.0
2010-04-20 12:00:00,62.79,63.05,62.76,62.97,506000.0,62.79,63.05,62.76,62.97,506000.0
2010-04-20 12:10:00,62.98,63.16,62.88,63.13,404000.0,62.98,63.16,62.88,63.13,404000.0
2010-04-20 12:20:00,63.14,63.15,63.03,63.13,226000.0,63.14,63.15,63.03,63.13,226000.0
2010-04-20 12:30:00,63.1,63.23,63.02,63.14,365000.0,63.1,63.23,63.02,63.14,365000.0
2010-04-20 12:40:00,63.15,63.15,63.03,63.05,190000.0,63.15,63.15,63.03,63.05,190000.0
2010-04-20 12:50:00,63.04,63.1,62.91,62.91,212000.0,63.04,63.1,62.91,62.91,212000.0
2010-04-20 13:00:00,62.94,63.02,62.94,62.99,23000.0,62.94,63.02,62.94,62.99,23000.0
2010-04-20 13:10:00,62.98,63.2,62.96,63.19,249000.0,62.98,63.2,62.96,63.19,249000.0
2010-04-20 13:20:00,63.19,63.26,63.1,63.25,335000.0,63.19,63.26,63.1,63.25,335000.0
2010-04-20 13:30:00,63.25,63.26,63.15,63.17,116000.0,63.25,63.26,63.15,63.17,116000.0
2010-04-20 13:40:00,63.17,63.26,63.13,63.25,144000.0,63.17,63.26,63.13,63.25,144000.0
2010-04-20 13:50:00,63.22,63.24,63.15,63.21,118000.0,63.22,63.24,63.15,63.21,118000.0
2010-04-20 14:00:00,63.17,63.21,62.96,62.98,310000.0,63.17,63.21,62.96,62.98,310000.0
2010-04-20 14:10:00,62.97,63.06,62.82,63.05,269000.0,62.97,63.06,62.82,63.05,269000.0
2010-04-20 14:20:00,63.0,63.15,63.0,63.09,77000.0,63.0,63.15,63.0,63.09,77000.0
2010-04-20 14:30:00,63.12,63.23,63.08,63.21,174000.0,63.12,63.23,63.08,63.21,174000.0
2010-04-20 14:40:00,63.22,63.48,63.19,63.36,390000.0,63.22,63.48,63.19,63.36,390000.0
2010-04-20 14:50:00,63.4,63.49,63.34,63.46,267000.0,63.4,63.49,63.34,63.46,267000.0
2010-04-20 15:00:00,63.45,63.5,63.41,63.42,289000.0,63.45,63.5,63.41,63.42,289000.0
2010-04-20 15:10:00,63.44,63.47,63.39,63.39,263000.0,63.44,63.47,63.39,63.39,263000.0
2010-04-20 15:20:00,63.38,63.52,63.33,63.49,365000.0,63.38,63.52,63.33,63.49,365000.0
2010-04-20 15:30:00,63.49,63.49,63.36,63.43,264000.0,63.49,63.49,63.36,63.43,264000.0
2010-04-20 15:40:00,63.45,63.52,63.33,63.41,301000.0,63.45,63.52,63.33,63.41,301000.0
2010-04-20 15:50:00,63.41,63.58,63.4,63.57,681000.0,63.41,63.58,63.4,63.57,681000.0
2010-04-21 09:30:00,63.62,63.68,62.66,62.86,1617000.0,63.62,63.68,62.66,62.86,1617000.0
2010-04-21 09:40:00,62.9,63.12,62.85,62.91,692000.0,62.9,63.12,62.85,62.91,692000.0
2010-04-21 09:50:00,62.91,63.19,62.7,63.19,646000.0,62.91,63.19,62.7,63.19,646000.0
2010-04-21 10:00:00,63.15,63.27,62.9,62.9,400000.0,63.15,63.27,62.9,62.9,400000.0
2010-04-21 10:10:00,62.99,63.0,62.6,62.74,524000.0,62.99,63.0,62.6,62.74,524000.0
2010-04-21 10:20:00,62.77,62.77,62.51,62.62,396000.0,62.77,62.77,62.51,62.62,396000.0
2010-04-21 10:30:00,62.57,62.8,62.5,62.75,406000.0,62.57,62.8,62.5,62.75,406000.0
2010-04-21 10:40:00,62.74,62.99,62.74,62.81,227000.0,62.74,62.99,62.74,62.81,227000.0
2010-04-21 10:50:00,62.87,63.0,62.79,62.96,92000.0,62.87,63.0,62.79,62.96,92000.0
2010-04-21 11:00:00,62.91,62.92,62.8,62.87,85000.0,62.91,62.92,62.8,62.87,85000.0
2010-04-21 11:10:00,62.83,62.83,62.61,62.74,209000.0,62.83,62.83,62.61,62.74,209000.0
2010-04-21 11:20:00,62.74,62.9,62.66,62.68,203000.0,62.74,62.9,62.66,62.68,203000.0
2010-04-21 11:30:00,62.78,62.78,62.56,62.7,194000.0,62.78,62.78,62.56,62.7,194000.0
2010-04-21 11:40:00,62.7,62.83,62.7,62.72,78000.0,62.7,62.83,62.7,62.72,78000.0
2010-04-21 11:50:00,62.72,62.88,62.67,62.85,127000.0,62.72,62.88,62.67,62.85,127000.0
2010-04-21 12:00:00,62.81,62.88,62.71,62.76,57000.0,62.81,62.88,62.71,62.76,57000.0
2010-04-21 12:10:00,62.71,62.81,62.68,62.81,102000.0,62.71,62.81,62.68,62.81,102000.0
2010-04-21 12:20:00,62.75,62.82,62.62,62.7,156000.0,62.75,62.82,62.62,62.7,156000.0
2010-04-21 12:30:00,62.79,63.0,62.73,62.92,81000.0,62.79,63.0,62.73,62.92,81000.0
2010-04-21 12:40:00,62.91,63.0,62.85,62.93,43000.0,62.91,63.0,62.85,62.93,43000.0
2010-04-21 12:50:00,63.0,63.0,62.9,62.94,36000.0,63.0,63.0,62.9,62.94,36000.0
2010-04-21 13:00:00,62.94,62.96,62.9,62.91,26000.0,62.94,62.96,62.9,62.91,26000.0
2010-04-21 13:10:00,62.9,62.91,62.73,62.73,41000.0,62.9,62.91,62.73,62.73,41000.0
2010-04-21 13:20:00,62.76,62.9,62.71,62.77,61000.0,62.76,62.9,62.71,62.77,61000.0
2010-04-21 13:30:00,62.83,62.85,62.77,62.84,27000.0,62.83,62.85,62.77,62.84,27000.0
2010-04-21 13:40:00,62.8,62.95,62.8,62.95,52000.0,62.8,62.95,62.8,62.95,52000.0
2010-04-21 13:50:00,62.83,62.93,62.83,62.9,46000.0,62.83,62.93,62.83,62.9,46000.0
2010-04-21 14:00:00,62.91,62.94,62.81,62.81,76000.0,62.91,62.94,62.81,62.81,76000.0
2010-04-21 14:10:00,62.88,62.88,62.71,62.79,99000.0,62.88,62.88,62.71,62.79,99000.0
2010-04-21 14:20:00,62.75,62.8,62.61,62.7,107000.0,62.75,62.8,62.61,62.7,107000.0
2010-04-21 14:30:00,62.73,62.75,62.53,62.64,152000.0,62.73,62.75,62.53,62.64,152000.0
2010-04-21 14:40:00,62.62,62.79,62.62,62.65,67000.0,62.62,62.79,62.62,62.65,67000.0
2010-04-21 14:50:00,62.65,62.71,62.6,62.71,74000.0,62.65,62.71,62.6,62.71,74000.0
2010-04-21 15:00:00,62.7,62.74,62.63,62.65,118000.0,62.7,62.74,62.63,62.65,118000.0
2010-04-21 15:10:00,62.66,62.78,62.62,62.75,75000.0,62.66,62.78,62.62,62.75,75000.0
2010-04-21 15:20:00,62.73,62.8,62.64,62.8,78000.0,62.73,62.8,62.64,62.8,78000.0
2010-04-21 15:30:00,62.75,62.99,62.75,62.94,168000.0,62.75,62.99,62.75,62.94,168000.0
2010-04-21 15:40:00,62.94,63.15,62.91,63.05,251000.0,62.94,63.15,62.91,63.05,251000.0
2010-04-21 15:50:00,63.02,63.1,62.92,62.96,413000.0,63.02,63.1,62.92,62.96,413000.0
2010-04-22 09:30:00,62.54,62.84,62.33,62.8,648000.0,62.54,62.84,62.33,62.8,648000.0
2010-04-22 09:40:00,62.79,62.89,62.61,62.76,291000.0,62.79,62.89,62.61,62.76,291000.0
2010-04-22 09:50:00,62.73,62.79,62.43,62.5,194000.0,62.73,62.79,62.43,62.5,194000.0
2010-04-22 10:00:00,62.5,62.6,62.44,62.5,230000.0,62.5,62.6,62.44,62.5,230000.0
2010-04-22 10:10:00,62.5,62.79,62.5,62.77,157000.0,62.5,62.79,62.5,62.77,157000.0
2010-04-22 10:20:00,62.72,62.8,62.59,62.71,87000.0,62.72,62.8,62.59,62.71,87000.0
2010-04-22 10:30:00,62.72,63.23,62.71,63.06,309000.0,62.72,63.23,62.71,63.06,309000.0
2010-04-22 10:40:00,63.06,63.4,63.0,63.35,254000.0,63.06,63.4,63.0,63.35,254000.0
2010-04-22 10:50:00,63.35,63.38,63.15,63.17,155000.0,63.35,63.38,63.15,63.17,155000.0
2010-04-22 11:00:00,63.2,63.36,63.13,63.33,138000.0,63.2,63.36,63.13,63.33,138000.0
2010-04-22 11:10:00,63.33,63.35,63.2,63.21,102000.0,63.33,63.35,63.2,63.21,102000.0
2010-04-22 11:20:00,63.27,63.27,63.13,63.13,95000.0,63.27,63.27,63.13,63.13,95000.0
2010-04-22 11:30:00,63.14,63.2,63.05,63.11,230000.0,63.14,63.2,63.05,63.11,230000.0
2010-04-22 11:40:00,63.1,63.2,63.01,63.06,94000.0,63.1,63.2,63.01,63.06,94000.0
2010-04-22 11:50:00,63.05,63.29,63.05,63.21,70000.0,63.05,63.29,63.05,63.21,70000.0
2010-04-22 12:00:00,63.21,63.5,63.17,63.5,182000.0,63.21,63.5,63.17,63.5,182000.0
2010-04-22 12:10:00,63.49,63.59,63.44,63.47,236000.0,63.49,63.59,63.44,63.47,236000.0
2010-04-22 12:20:00,63.44,63.57,63.44,63.57,69000.0,63.44,63.57,63.44,63.57,69000.0
2010-04-22 12:30:00,63.58,63.58,63.47,63.57,71000.0,63.58,63.58,63.47,63.57,71000.0
2010-04-22 12:40:00,63.57,63.7,63.48,63.62,222000.0,63.57,63.7,63.48,63.62,222000.0
2010-04-22 12:50:00,63.62,63.64,63.55,63.61,64000.0,63.62,63.64,63.55,63.61,64000.0
2010-04-22 13:00:00,63.58,63.72,63.55,63.72,108000.0,63.58,63.72,63.55,63.72,108000.0
2010-04-22 13:10:00,63.72,63.82,63.63,63.68,234000.0,63.72,63.82,63.63,63.68,234000.0
2010-04-22 13:20:00,63.7,63.81,63.7,63.81,130000.0,63.7,63.81,63.7,63.81,130000.0
2010-04-22 13:30:00,63.81,63.9,63.79,63.87,259000.0,63.81,63.9,63.79,63.87,259000.0
2010-04-22 13:40:00,63.9,64.0,63.8,63.84,293000.0,63.9,64.0,63.8,63.84,293000.0
2010-04-22 13:50:00,63.89,64.04,63.85,64.02,201000.0,63.89,64.04,63.85,64.02,201000.0
2010-04-22 14:00:00,64.01,64.03,63.85,63.93,148000.0,64.01,64.03,63.85,63.93,148000.0
2010-04-22 14:10:00,63.9,64.03,63.85,64.03,197000.0,63.9,64.03,63.85,64.03,197000.0
2010-04-22 14:20:00,64.03,64.03,63.96,64.03,97000.0,64.03,64.03,63.96,64.03,97000.0
2010-04-22 14:30:00,64.03,64.19,64.0,64.1,254000.0,64.03,64.19,64.0,64.1,254000.0
2010-04-22 14:40:00,64.04,64.1,64.03,64.03,159000.0,64.04,64.1,64.03,64.03,159000.0
2010-04-22 14:50:00,64.03,64.09,63.81,63.86,304000.0,64.03,64.09,63.81,63.86,304000.0
2010-04-22 15:00:00,63.86,64.08,63.83,63.93,127000.0,63.86,64.08,63.83,63.93,127000.0
2010-04-22 15:10:00,63.93,64.06,63.85,64.04,143000.0,63.93,64.06,63.85,64.04,143000.0
2010-04-22 15:20:00,64.06,64.14,64.04,64.09,405000.0,64.06,64.14,64.04,64.09,405000.0
2010-04-22 15:30:00,64.08,64.13,63.85,63.86,188000.0,64.08,64.13,63.85,63.86,188000.0
2010-04-22 15:40:00,63.88,64.07,63.87,64.02,238000.0,63.88,64.07,63.87,64.02,238000.0
2010-04-22 15:50:00,64.01,64.06,63.96,64.05,544000.0,64.01,64.06,63.96,64.05,544000.0
2010-04-23 09:30:00,64.24,64.75,64.15,64.49,908000.0,64.24,64.75,64.15,64.49,908000.0
2010-04-23 09:40:00,64.55,64.55,64.07,64.44,739000.0,64.55,64.55,64.07,64.44,739000.0
2010-04-23 09:50:00,64.38,64.64,64.29,64.57,284000.0,64.38,64.64,64.29,64.57,284000.0
2010-04-23 10:00:00,64.59,64.74,64.48,64.66,300000.0,64.59,64.74,64.48,64.66,300000.0
2010-04-23 10:10:00,64.69,64.74,64.51,64.61,281000.0,64.69,64.74,64.51,64.61,281000.0
2010-04-23 10:20:00,64.64,64.78,64.62,64.67,295000.0,64.64,64.78,64.62,64.67,295000.0
2010-04-23 10:30:00,64.62,64.69,64.59,64.62,234000.0,64.62,64.69,64.59,64.62,234000.0
2010-04-23 10:40:00,64.64,64.64,64.52,64.6,173000.0,64.64,64.64,64.52,64.6,173000.0
2010-04-23 10:50:00,64.56,64.59,64.46,64.49,247000.0,64.56,64.59,64.46,64.49,247000.0
2010-04-23 11:00:00,64.51,64.55,64.2,64.24,228000.0,64.51,64.55,64.2,64.24,228000.0
2010-04-23 11:10:00,64.28,64.5,64.23,64.46,102000.0,64.28,64.5,64.23,64.46,102000.0
2010-04-23 11:20:00,64.45,64.47,64.28,64.39,95000.0,64.45,64.47,64.28,64.39,95000.0
2010-04-23 11:30:00,64.33,64.38,64.11,64.3,183000.0,64.33,64.38,64.11,64.3,183000.0
2010-04-23 11:40:00,64.23,64.33,64.15,64.32,88000.0,64.23,64.33,64.15,64.32,88000.0
2010-04-23 11:50:00,64.26,64.4,64.25,64.34,75000.0,64.26,64.4,64.25,64.34,75000.0
2010-04-23 12:00:00,64.37,64.49,64.35,64.35,49000.0,64.37,64.49,64.35,64.35,49000.0
2010-04-23 12:10:00,64.34,64.35,64.27,64.29,114000.0,64.34,64.35,64.27,64.29,114000.0
2010-04-23 12:20:00,64.29,64.44,64.28,64.37,73000.0,64.29,64.44,64.28,64.37,73000.0
2010-04-23 12:30:00,64.43,64.44,64.32,64.38,65000.0,64.43,64.44,64.32,64.38,65000.0
2010-04-23 12:40:00,64.43,64.49,64.37,64.46,111000.0,64.43,64.49,64.37,64.46,111000.0
2010-04-23 12:50:00,64.45,64.56,64.42,64.55,116000.0,64.45,64.56,64.42,64.55,116000.0
2010-04-23 13:00:00,64.54,64.56,64.45,64.5,110000.0,64.54,64.56,64.45,64.5,110000.0
2010-04-23 13:10:00,64.48,64.51,64.45,64.45,95000.0,64.48,64.51,64.45,64.45,95000.0
2010-04-23 13:20:00,64.45,64.48,64.44,64.48,77000.0,64.45,64.48,64.44,64.48,77000.0
2010-04-23 13:30:00,64.47,64.5,64.44,64.46,125000.0,64.47,64.5,64.44,64.46,125000.0
2010-04-23 13:40:00,64.47,64.55,64.45,64.52,160000.0,64.47,64.55,64.45,64.52,160000.0
2010-04-23 13:50:00,64.52,64.56,64.49,64.53,86000.0,64.52,64.56,64.49,64.53,86000.0
2010-04-23 14:00:00,64.56,64.58,64.46,64.46,152000.0,64.56,64.58,64.46,64.46,152000.0
2010-04-23 14:10:00,64.46,64.58,64.46,64.53,130000.0,64.46,64.58,64.46,64.53,130000.0
2010-04-23 14:20:00,64.53,64.58,64.51,64.56,52000.0,64.53,64.58,64.51,64.56,52000.0
2010-04-23 14:30:00,64.54,64.6,64.54,64.58,47000.0,64.54,64.6,64.54,64.58,47000.0
2010-04-23 14:40:00,64.6,64.65,64.59,64.63,202000.0,64.6,64.65,64.59,64.63,202000.0
2010-04-23 14:50:00,64.65,64.72,64.62,64.69,223000.0,64.65,64.72,64.62,64.69,223000.0
2010-04-23 15:00:00,64.7,64.72,64.58,64.6,162000.0,64.7,64.72,64.58,64.6,162000.0
2010-04-23 15:10:00,64.58,64.59,64.54,64.59,78000.0,64.58,64.59,64.54,64.59,78000.0
2010-04-23 15:20:00,64.57,64.64,64.54,64.55,89000.0,64.57,64.64,64.54,64.55,89000.0
2010-04-23 15:30:00,64.55,64.63,64.54,64.61,132000.0,64.55,64.63,64.54,64.61,132000.0
2010-04-23 15:40:00,64.6,64.62,64.46,64.58,289000.0,64.6,64.62,64.46,64.58,289000.0
2010-04-23 15:50:00,64.58,64.64,64.55,64.6,415000.0,64.58,64.64,64.55,64.6,415000.0
2010-04-26 09:30:00,64.83,65.15,64.53,64.58,1459000.0,64.83,65.15,64.53,64.58,1459000.0
2010-04-26 09:40:00,64.63,64.72,63.79,64.02,1318000.0,64.63,64.72,63.79,64.02,1318000.0
2010-04-26 09:50:00,64.02,64.29,63.93,63.94,554000.0,64.02,64.29,63.93,63.94,554000.0
2010-04-26 10:00:00,63.94,64.0,63.71,63.9,499000.0,63.94,64.0,63.71,63.9,499000.0
2010-04-26 10:10:00,63.94,63.97,63.8,63.83,156000.0,63.94,63.97,63.8,63.83,156000.0
2010-04-26 10:20:00,63.81,64.3,63.75,64.25,465000.0,63.81,64.3,63.75,64.25,465000.0
2010-04-26 10:30:00,64.25,64.55,64.21,64.38,324000.0,64.25,64.55,64.21,64.38,324000.0
2010-04-26 10:40:00,64.44,64.5,64.37,64.45,136000.0,64.44,64.5,64.37,64.45,136000.0
2010-04-26 10:50:00,64.43,64.48,64.34,64.39,95000.0,64.43,64.48,64.34,64.39,95000.0
2010-04-26 11:00:00,64.38,64.47,64.38,64.44,76000.0,64.38,64.47,64.38,64.44,76000.0
2010-04-26 11:10:00,64.43,64.43,64.36,64.41,85000.0,64.43,64.43,64.36,64.41,85000.0
2010-04-26 11:20:00,64.4,64.45,64.35,64.37,154000.0,64.4,64.45,64.35,64.37,154000.0
2010-04-26 11:30:00,64.37,64.39,64.27,64.29,80000.0,64.37,64.39,64.27,64.29,80000.0
2010-04-26 11:40:00,64.29,64.31,64.1,64.24,136000.0,64.29,64.31,64.1,64.24,136000.0
2010-04-26 11:50:00,64.21,64.35,64.11,64.35,125000.0,64.21,64.35,64.11,64.35,125000.0
2010-04-26 12:00:00,64.32,64.39,64.25,64.3,96000.0,64.32,64.39,64.25,64.3,96000.0
2010-04-26 12:10:00,64.3,64.31,64.22,64.27,117000.0,64.3,64.31,64.22,64.27,117000.0
2010-04-26 12:20:00,64.25,64.38,64.21,64.38,86000.0,64.25,64.38,64.21,64.38,86000.0
2010-04-26 12:30:00,64.38,64.38,64.29,64.31,15000.0,64.38,64.38,64.29,64.31,15000.0
2010-04-26 12:40:00,64.29,64.38,64.29,64.38,45000.0,64.29,64.38,64.29,64.38,45000.0
2010-04-26 12:50:00,64.39,64.39,64.35,64.39,37000.0,64.39,64.39,64.35,64.39,37000.0
2010-04-26 13:00:00,64.39,64.4,64.32,64.33,30000.0,64.39,64.4,64.32,64.33,30000.0
2010-04-26 13:10:00,64.31,64.35,64.25,64.3,41000.0,64.31,64.35,64.25,64.3,41000.0
2010-04-26 13:20:00,64.25,64.35,64.22,64.25,106000.0,64.25,64.35,64.22,64.25,106000.0
2010-04-26 13:30:00,64.28,64.34,64.21,64.28,144000.0,64.28,64.34,64.21,64.28,144000.0
2010-04-26 13:40:00,64.3,64.3,64.24,64.27,27000.0,64.3,64.3,64.24,64.27,27000.0
2010-04-26 13:50:00,64.24,64.33,64.24,64.28,67000.0,64.24,64.33,64.24,64.28,67000.0
2010-04-26 14:00:00,64.28,64.3,64.27,64.3,60000.0,64.28,64.3,64.27,64.3,60000.0
2010-04-26 14:10:00,64.29,64.34,64.26,64.29,55000.0,64.29,64.34,64.26,64.29,55000.0
2010-04-26 14:20:00,64.3,64.4,64.3,64.35,144000.0,64.3,64.4,64.3,64.35,144000.0
2010-04-26 14:30:00,64.38,64.48,64.37,64.44,93000.0,64.38,64.48,64.37,64.44,93000.0
2010-04-26 14:40:00,64.44,64.59,64.4,64.51,122000.0,64.44,64.59,64.4,64.51,122000.0
2010-04-26 14:50:00,64.51,64.56,64.44,64.5,141000.0,64.51,64.56,64.44,64.5,141000.0
2010-04-26 15:00:00,64.5,64.5,64.36,64.39,130000.0,64.5,64.5,64.36,64.39,130000.0
2010-04-26 15:10:00,64.37,64.37,64.11,64.27,274000.0,64.37,64.37,64.11,64.27,274000.0
2010-04-26 15:20:00,64.22,64.37,64.08,64.3,177000.0,64.22,64.37,64.08,64.3,177000.0
2010-04-26 15:30:00,64.31,64.4,64.3,64.33,177000.0,64.31,64.4,64.3,64.33,177000.0
2010-04-26 15:40:00,64.34,64.39,64.25,64.29,208000.0,64.34,64.39,64.25,64.29,208000.0
2010-04-26 15:50:00,64.3,64.34,64.09,64.09,577000.0,64.3,64.34,64.09,64.09,577000.0
2010-04-27 09:30:00,63.14,63.2,62.35,62.43,1378000.0,63.14,63.2,62.35,62.43,1378000.0
2010-04-27 09:40:00,62.46,63.0,62.45,62.72,516000.0,62.46,63.0,62.45,62.72,516000.0
2010-04-27 09:50:00,62.73,62.86,62.65,62.79,334000.0,62.73,62.86,62.65,62.79,334000.0
2010-04-27 10:00:00,62.79,63.0,62.71,62.96,231000.0,62.79,63.0,62.71,62.96,231000.0
2010-04-27 10:10:00,62.93,62.98,62.79,62.9,156000.0,62.93,62.98,62.79,62.9,156000.0
2010-04-27 10:20:00,62.91,63.0,62.72,62.79,298000.0,62.91,63.0,62.72,62.79,298000.0
2010-04-27 10:30:00,62.84,62.91,62.75,62.81,180000.0,62.84,62.91,62.75,62.81,180000.0
2010-04-27 10:40:00,62.84,62.93,62.75,62.88,159000.0,62.84,62.93,62.75,62.88,159000.0
2010-04-27 10:50:00,62.8,62.83,62.7,62.73,286000.0,62.8,62.83,62.7,62.73,286000.0
2010-04-27 11:00:00,62.73,62.77,62.69,62.7,305000.0,62.73,62.77,62.69,62.7,305000.0
2010-04-27 11:10:00,62.7,62.74,62.6,62.65,360000.0,62.7,62.74,62.6,62.65,360000.0
2010-04-27 11:20:00,62.61,62.63,61.84,61.94,875000.0,62.61,62.63,61.84,61.94,875000.0
2010-04-27 11:30:00,61.9,62.09,61.8,61.91,334000.0,61.9,62.09,61.8,61.91,334000.0
2010-04-27 11:40:00,61.9,61.94,61.62,61.65,395000.0,61.9,61.94,61.62,61.65,395000.0
2010-04-27 11:50:00,61.65,61.88,61.63,61.78,370000.0,61.65,61.88,61.63,61.78,370000.0
2010-04-27 12:00:00,61.78,61.94,61.73,61.77,285000.0,61.78,61.94,61.73,61.77,285000.0
2010-04-27 12:10:00,61.79,61.85,61.55,61.76,294000.0,61.79,61.85,61.55,61.76,294000.0
2010-04-27 12:20:00,61.8,61.85,61.7,61.71,150000.0,61.8,61.85,61.7,61.71,150000.0
2010-04-27 12:30:00,61.68,61.8,61.63,61.79,109000.0,61.68,61.8,61.63,61.79,109000.0
2010-04-27 12:40:00,61.74,61.8,61.69,61.69,185000.0,61.74,61.8,61.69,61.69,185000.0
2010-04-27 12:50:00,61.68,61.8,61.64,61.78,189000.0,61.68,61.8,61.64,61.78,189000.0
2010-04-27 13:00:00,61.78,61.97,61.78,61.92,238000.0,61.78,61.97,61.78,61.92,238000.0
2010-04-27 13:10:00,61.9,61.98,61.86,61.98,98000.0,61.9,61.98,61.86,61.98,98000.0
2010-04-27 13:20:00,61.98,62.3,61.97,62.3,327000.0,61.98,62.3,61.97,62.3,327000.0
2010-04-27 13:30:00,62.2,62.35,62.12,62.15,255000.0,62.2,62.35,62.12,62.15,255000.0
2010-04-27 13:40:00,62.14,62.24,62.13,62.24,78000.0,62.14,62.24,62.13,62.24,78000.0
2010-04-27 13:50:00,62.24,62.33,62.14,62.29,228000.0,62.24,62.33,62.14,62.29,228000.0
2010-04-27 14:00:00,62.26,62.32,62.11,62.15,120000.0,62.26,62.32,62.11,62.15,120000.0
2010-04-27 14:10:00,62.14,62.22,62.14,62.21,93000.0,62.14,62.22,62.14,62.21,93000.0
2010-04-27 14:20:00,62.19,62.23,62.12,62.15,163000.0,62.19,62.23,62.12,62.15,163000.0
2010-04-27 14:30:00,62.15,62.2,62.1,62.15,225000.0,62.15,62.2,62.1,62.15,225000.0
2010-04-27 14:40:00,62.19,62.2,62.13,62.16,95000.0,62.19,62.2,62.13,62.16,95000.0
2010-04-27 14:50:00,62.15,62.26,62.15,62.24,277000.0,62.15,62.26,62.15,62.24,277000.0
2010-04-27 15:00:00,62.2,62.26,62.14,62.24,125000.0,62.2,62.26,62.14,62.24,125000.0
2010-04-27 15:10:00,62.24,62.26,62.2,62.26,153000.0,62.24,62.26,62.2,62.26,153000.0
2010-04-27 15:20:00,62.27,62.29,62.02,62.06,300000.0,62.27,62.29,62.02,62.06,300000.0
2010-04-27 15:30:00,62.07,62.11,62.02,62.11,557000.0,62.07,62.11,62.02,62.11,557000.0
2010-04-27 15:40:00,62.08,62.11,61.96,61.98,601000.0,62.08,62.11,61.96,61.98,601000.0
2010-04-27 15:50:00,61.99,62.01,61.91,61.98,864000.0,61.99,62.01,61.91,61.98,864000.0
2010-04-28 09:30:00,62.62,62.79,62.45,62.61,918000.0,62.62,62.79,62.45,62.61,918000.0
2010-04-28 09:40:00,62.57,62.61,62.5,62.56,385000.0,62.57,62.61,62.5,62.56,385000.0
2010-04-28 09:50:00,62.59,62.6,62.15,62.48,795000.0,62.59,62.6,62.15,62.48,795000.0
2010-04-28 10:00:00,62.43,62.5,62.09,62.26,565000.0,62.43,62.5,62.09,62.26,565000.0
2010-04-28 10:10:00,62.2,62.34,62.1,62.26,342000.0,62.2,62.34,62.1,62.26,342000.0
2010-04-28 10:20:00,62.3,62.35,62.17,62.31,314000.0,62.3,62.35,62.17,62.31,314000.0
2010-04-28 10:30:00,62.31,62.39,62.23,62.3,376000.0,62.31,62.39,62.23,62.3,376000.0
2010-04-28 10:40:00,62.29,62.52,62.29,62.49,320000.0,62.29,62.52,62.29,62.49,320000.0
2010-04-28 10:50:00,62.5,62.55,62.45,62.51,369000.0,62.5,62.55,62.45,62.51,369000.0
2010-04-28 11:00:00,62.55,62.65,62.48,62.51,293000.0,62.55,62.65,62.48,62.51,293000.0
2010-04-28 11:10:00,62.6,62.7,62.49,62.54,374000.0,62.6,62.7,62.49,62.54,374000.0
2010-04-28 11:20:00,62.52,62.7,62.5,62.58,125000.0,62.52,62.7,62.5,62.58,125000.0
2010-04-28 11:30:00,62.58,62.58,62.15,62.19,270000.0,62.58,62.58,62.15,62.19,270000.0
2010-04-28 11:40:00,62.21,62.43,62.2,62.29,268000.0,62.21,62.43,62.2,62.29,268000.0
2010-04-28 11:50:00,62.26,62.27,62.18,62.23,184000.0,62.26,62.27,62.18,62.23,184000.0
2010-04-28 12:00:00,62.23,62.27,62.05,62.05,314000.0,62.23,62.27,62.05,62.05,314000.0
2010-04-28 12:10:00,62.09,62.15,62.04,62.08,220000.0,62.09,62.15,62.04,62.08,220000.0
2010-04-28 12:20:00,62.09,62.2,62.03,62.12,226000.0,62.09,62.2,62.03,62.12,226000.0
2010-04-28 12:30:00,62.12,62.2,62.11,62.16,220000.0,62.12,62.2,62.11,62.16,220000.0
2010-04-28 12:40:00,62.14,62.16,62.1,62.14,118000.0,62.14,62.16,62.1,62.14,118000.0
2010-04-28 12:50:00,62.14,62.26,62.05,62.19,218000.0,62.14,62.26,62.05,62.19,218000.0
2010-04-28 13:00:00,62.19,62.32,62.15,62.26,105000.0,62.19,62.32,62.15,62.26,105000.0
2010-04-28 13:10:00,62.25,62.48,62.25,62.42,142000.0,62.25,62.48,62.25,62.42,142000.0
2010-04-28 13:20:00,62.45,62.45,62.14,62.16,124000.0,62.45,62.45,62.14,62.16,124000.0
2010-04-28 13:30:00,62.16,62.4,62.12,62.39,173000.0,62.16,62.4,62.12,62.39,173000.0
2010-04-28 13:40:00,62.38,62.4,62.28,62.31,97000.0,62.38,62.4,62.28,62.31,97000.0
2010-04-28 13:50:00,62.31,62.35,62.19,62.27,190000.0,62.31,62.35,62.19,62.27,190000.0
2010-04-28 14:00:00,62.27,62.33,62.21,62.3,111000.0,62.27,62.33,62.21,62.3,111000.0
2010-04-28 14:10:00,62.25,62.4,62.22,62.34,66000.0,62.25,62.4,62.22,62.34,66000.0
2010-04-28 14:20:00,62.31,62.47,62.25,62.45,187000.0,62.31,62.47,62.25,62.45,187000.0
2010-04-28 14:30:00,62.44,62.49,62.3,62.36,145000.0,62.44,62.49,62.3,62.36,145000.0
2010-04-28 14:40:00,62.36,62.44,62.19,62.29,100000.0,62.36,62.44,62.19,62.29,100000.0
2010-04-28 14:50:00,62.24,62.39,62.22,62.34,127000.0,62.24,62.39,62.22,62.34,127000.0
2010-04-28 15:00:00,62.35,62.4,62.22,62.33,203000.0,62.35,62.4,62.22,62.33,203000.0
2010-04-28 15:10:00,62.33,62.39,62.28,62.35,122000.0,62.33,62.39,62.28,62.35,122000.0
2010-04-28 15:20:00,62.34,62.46,62.3,62.41,264000.0,62.34,62.46,62.3,62.41,264000.0
2010-04-28 15:30:00,62.41,62.43,62.27,62.27,346000.0,62.41,62.43,62.27,62.27,346000.0
2010-04-28 15:40:00,62.29,62.29,62.0,62.03,523000.0,62.29,62.29,62.0,62.03,523000.0
2010-04-28 15:50:00,62.01,62.26,62.0,62.13,912000.0,62.01,62.26,62.0,62.13,912000.0
2010-04-29 09:30:00,70.79,71.8,70.37,70.73,5916000.0,70.79,71.8,70.37,70.73,5916000.0
2010-04-29 09:40:00,70.73,70.8,70.1,70.6,3191000.0,70.73,70.8,70.1,70.6,3191000.0
2010-04-29 09:50:00,70.68,71.22,70.61,70.92,2183000.0,70.68,71.22,70.61,70.92,2183000.0
2010-04-29 10:00:00,70.9,71.3,70.84,70.9,2015000.0,70.9,71.3,70.84,70.9,2015000.0
2010-04-29 10:10:00,70.91,71.55,70.77,71.35,2099000.0,70.91,71.55,70.77,71.35,2099000.0
2010-04-29 10:20:00,71.33,71.68,71.3,71.48,1329000.0,71.33,71.68,71.3,71.48,1329000.0
2010-04-29 10:30:00,71.49,71.49,70.92,70.97,1556000.0,71.49,71.49,70.92,70.97,1556000.0
2010-04-29 10:40:00,70.97,71.1,70.86,70.94,799000.0,70.97,71.1,70.86,70.94,799000.0
2010-04-29 10:50:00,70.97,71.24,70.94,71.13,599000.0,70.97,71.24,70.94,71.13,599000.0
2010-04-29 11:00:00,71.11,71.34,71.03,71.1,715000.0,71.11,71.34,71.03,71.1,715000.0
2010-04-29 11:10:00,71.14,71.2,70.56,70.73,956000.0,71.14,71.2,70.56,70.73,956000.0
2010-04-29 11:20:00,70.73,70.95,70.6,70.9,634000.0,70.73,70.95,70.6,70.9,634000.0
2010-04-29 11:30:00,70.88,70.95,70.5,70.5,687000.0,70.88,70.95,70.5,70.5,687000.0
2010-04-29 11:40:00,70.5,70.64,70.3,70.5,724000.0,70.5,70.64,70.3,70.5,724000.0
2010-04-29 11:50:00,70.45,70.6,70.34,70.54,301000.0,70.45,70.6,70.34,70.54,301000.0
2010-04-29 12:00:00,70.58,70.76,70.48,70.63,292000.0,70.58,70.76,70.48,70.63,292000.0
2010-04-29 12:10:00,70.64,70.65,70.52,70.58,244000.0,70.64,70.65,70.52,70.58,244000.0
2010-04-29 12:20:00,70.57,70.64,70.34,70.44,348000.0,70.57,70.64,70.34,70.44,348000.0
2010-04-29 12:30:00,70.41,70.59,70.4,70.5,208000.0,70.41,70.59,70.4,70.5,208000.0
2010-04-29 12:40:00,70.47,70.59,70.4,70.44,210000.0,70.47,70.59,70.4,70.44,210000.0
2010-04-29 12:50:00,70.44,70.55,70.34,70.45,237000.0,70.44,70.55,70.34,70.45,237000.0
2010-04-29 13:00:00,70.45,70.54,70.41,70.53,171000.0,70.45,70.54,70.41,70.53,171000.0
2010-04-29 13:10:00,70.51,70.55,70.4,70.48,239000.0,70.51,70.55,70.4,70.48,239000.0
2010-04-29 13:20:00,70.49,70.55,70.46,70.51,397000.0,70.49,70.55,70.46,70.51,397000.0
2010-04-29 13:30:00,70.51,70.97,70.46,70.91,869000.0,70.51,70.97,70.46,70.91,869000.0
2010-04-29 13:40:00,70.91,71.13,70.83,70.85,508000.0,70.91,71.13,70.83,70.85,508000.0
2010-04-29 13:50:00,70.9,70.99,70.78,70.95,257000.0,70.9,70.99,70.78,70.95,257000.0
2010-04-29 14:00:00,70.97,71.23,70.93,71.1,528000.0,70.97,71.23,70.93,71.1,528000.0
2010-04-29 14:10:00,71.11,71.23,71.08,71.22,258000.0,71.11,71.23,71.08,71.22,258000.0
2010-04-29 14:20:00,71.22,71.43,71.13,71.29,540000.0,71.22,71.43,71.13,71.29,540000.0
2010-04-29 14:30:00,71.32,71.45,71.26,71.3,327000.0,71.32,71.45,71.26,71.3,327000.0
2010-04-29 14:40:00,71.3,71.34,71.11,71.25,406000.0,71.3,71.34,71.11,71.25,406000.0
2010-04-29 14:50:00,71.27,71.27,70.83,70.84,446000.0,71.27,71.27,70.83,70.84,446000.0
2010-04-29 15:00:00,70.98,71.0,70.82,70.96,437000.0,70.98,71.0,70.82,70.96,437000.0
2010-04-29 15:10:00,70.99,70.99,70.86,70.93,214000.0,70.99,70.99,70.86,70.93,214000.0
2010-04-29 15:20:00,70.95,71.25,70.94,71.25,386000.0,70.95,71.25,70.94,71.25,386000.0
2010-04-29 15:30:00,71.24,71.3,71.11,71.19,510000.0,71.24,71.3,71.11,71.19,510000.0
2010-04-29 15:40:00,71.18,71.31,71.13,71.2,774000.0,71.18,71.31,71.13,71.2,774000.0
2010-04-29 15:50:00,71.2,71.2,70.96,70.99,1416000.0,71.2,71.2,70.96,70.99,1416000.0
2010-04-30 09:30:00,70.85,71.48,70.71,71.47,825000.0,70.85,71.48,70.71,71.47,825000.0
2010-04-30 09:40:00,71.41,71.65,71.2,71.3,664000.0,71.41,71.65,71.2,71.3,664000.0
2010-04-30 09:50:00,71.33,71.48,70.83,70.87,511000.0,71.33,71.48,70.83,70.87,511000.0
2010-04-30 10:00:00,70.87,71.02,70.8,70.9,466000.0,70.87,71.02,70.8,70.9,466000.0
2010-04-30 10:10:00,70.88,71.06,70.83,71.01,373000.0,70.88,71.06,70.83,71.01,373000.0
2010-04-30 10:20:00,71.0,71.1,70.98,71.06,318000.0,71.0,71.1,70.98,71.06,318000.0
2010-04-30 10:30:00,71.03,71.1,71.0,71.05,247000.0,71.03,71.1,71.0,71.05,247000.0
2010-04-30 10:40:00,71.06,71.29,71.02,71.26,838000.0,71.06,71.29,71.02,71.26,838000.0
2010-04-30 10:50:00,71.26,71.26,70.96,71.05,231000.0,71.26,71.26,70.96,71.05,231000.0
2010-04-30 11:00:00,71.05,71.14,70.93,70.98,188000.0,71.05,71.14,70.93,70.98,188000.0
2010-04-30 11:10:00,70.98,71.04,70.58,70.74,509000.0,70.98,71.04,70.58,70.74,509000.0
2010-04-30 11:20:00,70.66,70.71,70.22,70.25,624000.0,70.66,70.71,70.22,70.25,624000.0
2010-04-30 11:30:00,70.34,70.55,70.25,70.38,409000.0,70.34,70.55,70.25,70.38,409000.0
2010-04-30 11:40:00,70.36,70.43,70.21,70.4,178000.0,70.36,70.43,70.21,70.4,178000.0
2010-04-30 11:50:00,70.42,70.48,70.16,70.18,218000.0,70.42,70.48,70.16,70.18,218000.0
2010-04-30 12:00:00,70.19,70.34,70.02,70.02,289000.0,70.19,70.34,70.02,70.02,289000.0
2010-04-30 12:10:00,70.04,70.09,69.43,69.53,866000.0,70.04,70.09,69.43,69.53,866000.0
2010-04-30 12:20:00,69.53,69.8,69.43,69.65,316000.0,69.53,69.8,69.43,69.65,316000.0
2010-04-30 12:30:00,69.7,69.8,69.5,69.5,261000.0,69.7,69.8,69.5,69.5,261000.0
2010-04-30 12:40:00,69.51,69.78,69.51,69.71,112000.0,69.51,69.78,69.51,69.71,112000.0
2010-04-30 12:50:00,69.78,69.8,69.55,69.65,274000.0,69.78,69.8,69.55,69.65,274000.0
2010-04-30 13:00:00,69.65,69.73,69.56,69.65,102000.0,69.65,69.73,69.56,69.65,102000.0
2010-04-30 13:10:00,69.61,69.78,69.58,69.77,90000.0,69.61,69.78,69.58,69.77,90000.0
2010-04-30 13:20:00,69.74,69.94,69.69,69.9,168000.0,69.74,69.94,69.69,69.9,168000.0
2010-04-30 13:30:00,69.94,69.94,69.85,69.87,165000.0,69.94,69.94,69.85,69.87,165000.0
2010-04-30 13:40:00,69.84,69.9,69.81,69.85,74000.0,69.84,69.9,69.81,69.85,74000.0
2010-04-30 13:50:00,69.82,69.85,69.61,69.67,198000.0,69.82,69.85,69.61,69.67,198000.0
2010-04-30 14:00:00,69.69,69.73,69.6,69.64,171000.0,69.69,69.73,69.6,69.64,171000.0
2010-04-30 14:10:00,69.6,69.63,69.43,69.51,223000.0,69.6,69.63,69.43,69.51,223000.0
2010-04-30 14:20:00,69.47,69.58,69.32,69.54,251000.0,69.47,69.58,69.32,69.54,251000.0
2010-04-30 14:30:00,69.5,69.5,69.26,69.28,216000.0,69.5,69.5,69.26,69.28,216000.0
2010-04-30 14:40:00,69.28,69.33,69.13,69.23,245000.0,69.28,69.33,69.13,69.23,245000.0
2010-04-30 14:50:00,69.2,69.32,69.2,69.26,277000.0,69.2,69.32,69.2,69.26,277000.0
2010-04-30 15:00:00,69.23,69.28,69.13,69.17,369000.0,69.23,69.28,69.13,69.17,369000.0
2010-04-30 15:10:00,69.2,69.23,69.13,69.22,422000.0,69.2,69.23,69.13,69.22,422000.0
2010-04-30 15:20:00,69.17,69.28,69.14,69.28,328000.0,69.17,69.28,69.14,69.28,328000.0
2010-04-30 15:30:00,69.23,69.31,69.11,69.12,313000.0,69.23,69.31,69.11,69.12,313000.0
2010-04-30 15:40:00,69.11,69.14,68.82,68.93,681000.0,69.11,69.14,68.82,68.93,681000.0
2010-04-30 15:50:00,68.94,68.95,68.77,68.9,1339000.0,68.94,68.95,68.77,68.9,1339000.0
2010-05-03 09:30:00,69.69,69.8,69.55,69.75,833000.0,69.69,69.8,69.55,69.75,833000.0
2010-05-03 09:40:00,69.74,69.9,69.5,69.57,547000.0,69.74,69.9,69.5,69.57,547000.0
2010-05-03 09:50:00,69.58,69.83,69.53,69.61,303000.0,69.58,69.83,69.53,69.61,303000.0
2010-05-03 10:00:00,69.65,69.93,69.55,69.92,443000.0,69.65,69.93,69.55,69.92,443000.0
2010-05-03 10:10:00,69.92,70.29,69.88,70.2,565000.0,69.92,70.29,69.88,70.2,565000.0
2010-05-03 10:20:00,70.23,70.6,70.19,70.41,480000.0,70.23,70.6,70.19,70.41,480000.0
2010-05-03 10:30:00,70.44,70.52,70.33,70.52,235000.0,70.44,70.52,70.33,70.52,235000.0
2010-05-03 10:40:00,70.53,70.62,70.27,70.38,461000.0,70.53,70.62,70.27,70.38,461000.0
2010-05-03 10:50:00,70.41,70.5,70.11,70.28,203000.0,70.41,70.5,70.11,70.28,203000.0
2010-05-03 11:00:00,70.27,70.36,70.23,70.3,89000.0,70.27,70.36,70.23,70.3,89000.0
2010-05-03 11:10:00,70.32,70.47,70.27,70.44,124000.0,70.32,70.47,70.27,70.44,124000.0
2010-05-03 11:20:00,70.44,70.8,70.44,70.75,527000.0,70.44,70.8,70.44,70.75,527000.0
2010-05-03 11:30:00,70.75,70.8,70.63,70.73,272000.0,70.75,70.8,70.63,70.73,272000.0
2010-05-03 11:40:00,70.75,70.79,70.64,70.77,171000.0,70.75,70.79,70.64,70.77,171000.0
2010-05-03 11:50:00,70.8,71.1,70.75,71.04,536000.0,70.8,71.1,70.75,71.04,536000.0
2010-05-03 12:00:00,71.05,71.05,70.84,70.94,251000.0,71.05,71.05,70.84,70.94,251000.0
2010-05-03 12:10:00,70.96,71.03,70.89,70.96,131000.0,70.96,71.03,70.89,70.96,131000.0
2010-05-03 12:20:00,70.92,71.2,70.9,71.1,283000.0,70.92,71.2,70.9,71.1,283000.0
2010-05-03 12:30:00,71.15,71.19,71.11,71.14,128000.0,71.15,71.19,71.11,71.14,128000.0
2010-05-03 12:40:00,71.12,71.19,71.1,71.14,112000.0,71.12,71.19,71.1,71.14,112000.0
2010-05-03 12:50:00,71.12,71.19,71.11,71.15,121000.0,71.12,71.19,71.11,71.15,121000.0
2010-05-03 13:00:00,71.15,71.19,70.97,71.02,264000.0,71.15,71.19,70.97,71.02,264000.0
2010-05-03 13:10:00,71.01,71.04,70.95,70.96,75000.0,71.01,71.04,70.95,70.96,75000.0
2010-05-03 13:20:00,70.97,71.05,70.97,71.01,59000.0,70.97,71.05,70.97,71.01,59000.0
2010-05-03 13:30:00,70.97,71.04,70.97,71.0,83000.0,70.97,71.04,70.97,71.0,83000.0
2010-05-03 13:40:00,70.99,71.01,70.91,70.93,165000.0,70.99,71.01,70.91,70.93,165000.0
2010-05-03 13:50:00,70.96,71.02,70.94,70.98,127000.0,70.96,71.02,70.94,70.98,127000.0
2010-05-03 14:00:00,70.97,70.98,70.83,70.86,158000.0,70.97,70.98,70.83,70.86,158000.0
2010-05-03 14:10:00,70.83,70.92,70.7,70.79,350000.0,70.83,70.92,70.7,70.79,350000.0
2010-05-03 14:20:00,70.79,70.9,70.62,70.9,198000.0,70.79,70.9,70.62,70.9,198000.0
2010-05-03 14:30:00,70.84,70.93,70.84,70.92,110000.0,70.84,70.93,70.84,70.92,110000.0
2010-05-03 14:40:00,70.9,70.97,70.83,70.91,80000.0,70.9,70.97,70.83,70.91,80000.0
2010-05-03 14:50:00,70.94,71.01,70.9,70.98,151000.0,70.94,71.01,70.9,70.98,151000.0
2010-05-03 15:00:00,70.97,71.02,70.94,71.0,281000.0,70.97,71.02,70.94,71.0,281000.0
2010-05-03 15:10:00,70.98,70.99,70.9,70.94,88000.0,70.98,70.99,70.9,70.94,88000.0
2010-05-03 15:20:00,70.92,70.95,70.68,70.83,189000.0,70.92,70.95,70.68,70.83,189000.0
2010-05-03 15:30:00,70.84,70.9,70.77,70.77,120000.0,70.84,70.9,70.77,70.77,120000.0
2010-05-03 15:40:00,70.78,70.87,70.69,70.78,249000.0,70.78,70.87,70.69,70.78,249000.0
2010-05-03 15:50:00,70.82,70.88,70.73,70.88,414000.0,70.82,70.88,70.73,70.88,414000.0
2010-05-04 09:30:00,70.21,70.3,69.4,69.57,1062000.0,70.21,70.3,69.4,69.57,1062000.0
2010-05-04 09:40:00,69.56,69.94,69.42,69.75,682000.0,69.56,69.94,69.42,69.75,682000.0
2010-05-04 09:50:00,69.75,69.9,69.65,69.85,586000.0,69.75,69.9,69.65,69.85,586000.0
2010-05-04 10:00:00,69.85,70.19,69.64,69.68,682000.0,69.85,70.19,69.64,69.68,682000.0
2010-05-04 10:10:00,69.65,69.85,69.6,69.82,355000.0,69.65,69.85,69.6,69.82,355000.0
2010-05-04 10:20:00,69.7,69.85,69.7,69.75,276000.0,69.7,69.85,69.7,69.75,276000.0
2010-05-04 10:30:00,69.72,69.79,69.24,69.35,871000.0,69.72,69.79,69.24,69.35,871000.0
2010-05-04 10:40:00,69.33,69.54,69.26,69.48,295000.0,69.33,69.54,69.26,69.48,295000.0
2010-05-04 10:50:00,69.48,69.6,69.35,69.35,280000.0,69.48,69.6,69.35,69.35,280000.0
2010-05-04 11:00:00,69.35,69.48,69.14,69.15,545000.0,69.35,69.48,69.14,69.15,545000.0
2010-05-04 11:10:00,69.15,69.52,69.13,69.47,283000.0,69.15,69.52,69.13,69.47,283000.0
2010-05-04 11:20:00,69.47,69.6,69.39,69.43,159000.0,69.47,69.6,69.39,69.43,159000.0
2010-05-04 11:30:00,69.47,69.7,69.45,69.51,243000.0,69.47,69.7,69.45,69.51,243000.0
2010-05-04 11:40:00,69.58,69.71,69.42,69.65,150000.0,69.58,69.71,69.42,69.65,150000.0
2010-05-04 11:50:00,69.68,69.7,69.6,69.69,107000.0,69.68,69.7,69.6,69.69,107000.0
2010-05-04 12:00:00,69.65,69.74,69.47,69.58,98000.0,69.65,69.74,69.47,69.58,98000.0
2010-05-04 12:10:00,69.59,69.59,69.44,69.5,125000.0,69.59,69.59,69.44,69.5,125000.0
2010-05-04 12:20:00,69.49,69.53,69.3,69.31,194000.0,69.49,69.53,69.3,69.31,194000.0
2010-05-04 12:30:00,69.34,69.4,69.25,69.36,118000.0,69.34,69.4,69.25,69.36,118000.0
2010-05-04 12:40:00,69.38,69.47,69.3,69.38,79000.0,69.38,69.47,69.3,69.38,79000.0
2010-05-04 12:50:00,69.36,69.45,69.2,69.29,149000.0,69.36,69.45,69.2,69.29,149000.0
2010-05-04 13:00:00,69.26,69.41,69.2,69.41,157000.0,69.26,69.41,69.2,69.41,157000.0
2010-05-04 13:10:00,69.37,69.42,69.11,69.22,297000.0,69.37,69.42,69.11,69.22,297000.0
2010-05-04 13:20:00,69.15,69.37,69.15,69.34,129000.0,69.15,69.37,69.15,69.34,129000.0
2010-05-04 13:30:00,69.34,69.42,69.3,69.41,135000.0,69.34,69.42,69.3,69.41,135000.0
2010-05-04 13:40:00,69.42,69.6,69.35,69.55,256000.0,69.42,69.6,69.35,69.55,256000.0
2010-05-04 13:50:00,69.53,69.66,69.38,69.38,181000.0,69.53,69.66,69.38,69.38,181000.0
2010-05-04 14:00:00,69.4,69.43,69.22,69.32,259000.0,69.4,69.43,69.22,69.32,259000.0
2010-05-04 14:10:00,69.31,69.39,69.25,69.25,62000.0,69.31,69.39,69.25,69.25,62000.0
2010-05-04 14:20:00,69.28,69.29,69.17,69.24,239000.0,69.28,69.29,69.17,69.24,239000.0
2010-05-04 14:30:00,69.21,69.31,69.04,69.24,221000.0,69.21,69.31,69.04,69.24,221000.0
2010-05-04 14:40:00,69.23,69.33,69.1,69.1,155000.0,69.23,69.33,69.1,69.1,155000.0
2010-05-04 14:50:00,69.13,69.17,69.02,69.02,193000.0,69.13,69.17,69.02,69.02,193000.0
2010-05-04 15:00:00,69.01,69.25,68.9,69.11,572000.0,69.01,69.25,68.9,69.11,572000.0
2010-05-04 15:10:00,69.11,69.17,69.01,69.08,237000.0,69.11,69.17,69.01,69.08,237000.0
2010-05-04 15:20:00,69.09,69.15,68.94,69.15,345000.0,69.09,69.15,68.94,69.15,345000.0
2010-05-04 15:30:00,69.09,69.3,69.04,69.04,264000.0,69.09,69.3,69.04,69.04,264000.0
2010-05-04 15:40:00,69.02,69.14,68.66,69.13,557000.0,69.02,69.14,68.66,69.13,557000.0
2010-05-04 15:50:00,69.13,69.4,69.05,69.3,743000.0,69.13,69.4,69.05,69.3,743000.0
2010-05-05 09:30:00,68.42,69.05,67.82,67.89,1273000.0,68.42,69.05,67.82,67.89,1273000.0
2010-05-05 09:40:00,68.02,68.2,67.56,67.72,744000.0,68.02,68.2,67.56,67.72,744000.0
2010-05-05 09:50:00,67.75,67.96,67.15,67.81,800000.0,67.75,67.96,67.15,67.81,800000.0
2010-05-05 10:00:00,67.95,68.2,67.41,67.81,977000.0,67.95,68.2,67.41,67.81,977000.0
2010-05-05 10:10:00,67.86,68.1,67.75,68.0,611000.0,67.86,68.1,67.75,68.0,611000.0
2010-05-05 10:20:00,68.08,68.08,67.7,67.9,413000.0,68.08,68.08,67.7,67.9,413000.0
2010-05-05 10:30:00,67.86,68.23,67.79,68.0,313000.0,67.86,68.23,67.79,68.0,313000.0
2010-05-05 10:40:00,68.06,68.5,68.0,68.35,562000.0,68.06,68.5,68.0,68.35,562000.0
2010-05-05 10:50:00,68.38,68.6,68.36,68.46,409000.0,68.38,68.6,68.36,68.46,409000.0
2010-05-05 11:00:00,68.49,68.5,68.34,68.35,233000.0,68.49,68.5,68.34,68.35,233000.0
2010-05-05 11:10:00,68.42,68.97,68.32,68.84,519000.0,68.42,68.97,68.32,68.84,519000.0
2010-05-05 11:20:00,68.77,69.03,68.72,68.81,456000.0,68.77,69.03,68.72,68.81,456000.0
2010-05-05 11:30:00,68.82,69.2,68.77,69.08,399000.0,68.82,69.2,68.77,69.08,399000.0
2010-05-05 11:40:00,69.05,69.7,69.05,69.64,490000.0,69.05,69.7,69.05,69.64,490000.0
2010-05-05 11:50:00,69.64,69.89,69.61,69.75,499000.0,69.64,69.89,69.61,69.75,499000.0
2010-05-05 12:00:00,69.75,69.82,69.51,69.54,331000.0,69.75,69.82,69.51,69.54,331000.0
2010-05-05 12:10:00,69.59,69.59,69.32,69.57,216000.0,69.59,69.59,69.32,69.57,216000.0
2010-05-05 12:20:00,69.57,69.57,69.23,69.28,258000.0,69.57,69.57,69.23,69.28,258000.0
2010-05-05 12:30:00,69.2,69.69,69.2,69.41,225000.0,69.2,69.69,69.2,69.41,225000.0
2010-05-05 12:40:00,69.41,69.56,69.23,69.56,108000.0,69.41,69.56,69.23,69.56,108000.0
2010-05-05 12:50:00,69.5,69.7,69.47,69.5,121000.0,69.5,69.7,69.47,69.5,121000.0
2010-05-05 13:00:00,69.5,69.67,69.37,69.64,74000.0,69.5,69.67,69.37,69.64,74000.0
2010-05-05 13:10:00,69.57,69.6,69.39,69.56,79000.0,69.57,69.6,69.39,69.56,79000.0
2010-05-05 13:20:00,69.57,69.7,69.52,69.52,80000.0,69.57,69.7,69.52,69.52,80000.0
2010-05-05 13:30:00,69.55,69.65,69.4,69.54,86000.0,69.55,69.65,69.4,69.54,86000.0
2010-05-05 13:40:00,69.61,69.67,69.44,69.57,101000.0,69.61,69.67,69.44,69.57,101000.0
2010-05-05 13:50:00,69.5,69.58,69.4,69.44,63000.0,69.5,69.58,69.4,69.44,63000.0
2010-05-05 14:00:00,69.44,69.5,69.2,69.39,226000.0,69.44,69.5,69.2,69.39,226000.0
2010-05-05 14:10:00,69.4,69.46,69.0,69.04,257000.0,69.4,69.46,69.0,69.04,257000.0
2010-05-05 14:20:00,69.04,69.15,68.93,69.02,147000.0,69.04,69.15,68.93,69.02,147000.0
2010-05-05 14:30:00,69.04,69.04,68.61,68.79,214000.0,69.04,69.04,68.61,68.79,214000.0
2010-05-05 14:40:00,68.65,68.8,68.55,68.64,267000.0,68.65,68.8,68.55,68.64,267000.0
2010-05-05 14:50:00,68.64,69.0,68.52,68.97,252000.0,68.64,69.0,68.52,68.97,252000.0
2010-05-05 15:00:00,68.97,69.23,68.76,69.03,271000.0,68.97,69.23,68.76,69.03,271000.0
2010-05-05 15:10:00,69.02,69.09,68.79,68.83,124000.0,69.02,69.09,68.79,68.83,124000.0
2010-05-05 15:20:00,68.81,69.12,68.8,68.99,279000.0,68.81,69.12,68.8,68.99,279000.0
2010-05-05 15:30:00,68.91,69.03,68.64,68.76,372000.0,68.91,69.03,68.64,68.76,372000.0
2010-05-05 15:40:00,68.7,69.0,68.7,69.0,307000.0,68.7,69.0,68.7,69.0,307000.0
2010-05-05 15:50:00,69.0,69.06,68.85,69.02,438000.0,69.0,69.06,68.85,69.02,438000.0
2010-05-06 09:30:00,68.52,68.89,68.52,68.8,417000.0,68.52,68.89,68.52,68.8,417000.0
2010-05-06 09:40:00,68.75,69.26,68.69,68.77,567000.0,68.75,69.26,68.69,68.77,567000.0
2010-05-06 09:50:00,68.79,69.15,68.61,69.12,458000.0,68.79,69.15,68.61,69.12,458000.0
2010-05-06 10:00:00,69.12,69.46,69.0,69.32,509000.0,69.12,69.46,69.0,69.32,509000.0
2010-05-06 10:10:00,69.34,69.4,69.06,69.14,239000.0,69.34,69.4,69.06,69.14,239000.0
2010-05-06 10:20:00,69.1,69.1,68.64,68.73,223000.0,69.1,69.1,68.64,68.73,223000.0
2010-05-06 10:30:00,68.64,68.73,68.5,68.69,316000.0,68.64,68.73,68.5,68.69,316000.0
2010-05-06 10:40:00,68.63,68.65,68.22,68.35,351000.0,68.63,68.65,68.22,68.35,351000.0
2010-05-06 10:50:00,68.35,68.43,68.19,68.38,210000.0,68.35,68.43,68.19,68.38,210000.0
2010-05-06 11:00:00,68.36,68.39,68.1,68.11,184000.0,68.36,68.39,68.1,68.11,184000.0
2010-05-06 11:10:00,68.11,68.11,67.53,67.84,651000.0,68.11,68.11,67.53,67.84,651000.0
2010-05-06 11:20:00,67.8,67.92,67.62,67.91,401000.0,67.8,67.92,67.62,67.91,401000.0
2010-05-06 11:30:00,67.85,67.89,67.61,67.8,153000.0,67.85,67.89,67.61,67.8,153000.0
2010-05-06 11:40:00,67.86,67.9,67.62,67.75,121000.0,67.86,67.9,67.62,67.75,121000.0
2010-05-06 11:50:00,67.61,67.86,67.61,67.8,132000.0,67.61,67.86,67.61,67.8,132000.0
2010-05-06 12:00:00,67.84,68.09,67.79,67.9,395000.0,67.84,68.09,67.79,67.9,395000.0
2010-05-06 12:10:00,67.9,68.38,67.8,68.27,264000.0,67.9,68.38,67.8,68.27,264000.0
2010-05-06 12:20:00,68.2,68.27,68.01,68.08,151000.0,68.2,68.27,68.01,68.08,151000.0
2010-05-06 12:30:00,68.15,68.24,67.98,67.98,94000.0,68.15,68.24,67.98,67.98,94000.0
2010-05-06 12:40:00,68.0,68.0,67.76,67.78,158000.0,68.0,68.0,67.76,67.78,158000.0
2010-05-06 12:50:00,67.8,67.88,67.68,67.79,179000.0,67.8,67.88,67.68,67.79,179000.0
2010-05-06 13:00:00,67.81,67.86,67.72,67.77,207000.0,67.81,67.86,67.72,67.77,207000.0
2010-05-06 13:10:00,67.76,67.78,67.45,67.56,360000.0,67.76,67.78,67.45,67.56,360000.0
2010-05-06 13:20:00,67.48,67.55,67.38,67.49,172000.0,67.48,67.55,67.38,67.49,172000.0
2010-05-06 13:30:00,67.49,67.58,67.3,67.32,347000.0,67.49,67.58,67.3,67.32,347000.0
2010-05-06 13:40:00,67.34,67.5,67.32,67.42,142000.0,67.34,67.5,67.32,67.42,142000.0
2010-05-06 13:50:00,67.39,67.45,67.15,67.2,213000.0,67.39,67.45,67.15,67.2,213000.0
2010-05-06 14:00:00,67.26,67.36,66.71,66.71,425000.0,67.26,67.36,66.71,66.71,425000.0
2010-05-06 14:10:00,66.73,66.87,66.3,66.37,615000.0,66.73,66.87,66.3,66.37,615000.0
2010-05-06 14:20:00,66.34,66.38,65.9,66.3,855000.0,66.34,66.38,65.9,66.3,855000.0
2010-05-06 14:30:00,66.2,66.34,64.42,64.5,1008000.0,66.2,66.34,64.42,64.5,1008000.0
2010-05-06 14:40:00,64.61,65.94,62.5,64.7,1240000.0,64.61,65.94,62.5,64.7,1240000.0
2010-05-06 14:50:00,65.22,66.5,64.61,65.6,1111000.0,65.22,66.5,64.61,65.6,1111000.0
2010-05-06 15:00:00,65.66,66.9,65.61,66.74,536000.0,65.66,66.9,65.61,66.74,536000.0
2010-05-06 15:10:00,66.8,66.95,65.81,65.99,647000.0,66.8,66.95,65.81,65.99,647000.0
2010-05-06 15:20:00,65.7,65.97,65.02,65.62,661000.0,65.7,65.97,65.02,65.62,661000.0
2010-05-06 15:30:00,65.68,66.3,65.5,65.94,521000.0,65.68,66.3,65.5,65.94,521000.0
2010-05-06 15:40:00,65.91,66.9,65.77,66.89,547000.0,65.91,66.9,65.77,66.89,547000.0
2010-05-06 15:50:00,66.88,67.17,66.55,66.75,819000.0,66.88,67.17,66.55,66.75,819000.0
2010-05-07 09:30:00,66.69,66.7,65.24,66.5,953000.0,66.69,66.7,65.24,66.5,953000.0
2010-05-07 09:40:00,66.41,67.12,66.25,66.26,748000.0,66.41,67.12,66.25,66.26,748000.0
2010-05-07 09:50:00,66.08,66.37,65.32,65.32,658000.0,66.08,66.37,65.32,65.32,658000.0
2010-05-07 10:00:00,65.32,65.5,64.27,65.23,1222000.0,65.32,65.5,64.27,65.23,1222000.0
2010-05-07 10:10:00,65.11,65.2,64.41,64.5,395000.0,65.11,65.2,64.41,64.5,395000.0
2010-05-07 10:20:00,64.42,64.52,63.0,63.28,935000.0,64.42,64.52,63.0,63.28,935000.0
2010-05-07 10:30:00,63.65,64.49,63.37,64.47,870000.0,63.65,64.49,63.37,64.47,870000.0
2010-05-07 10:40:00,64.41,64.6,63.74,64.21,693000.0,64.41,64.6,63.74,64.21,693000.0
2010-05-07 10:50:00,64.3,64.7,64.0,64.0,500000.0,64.3,64.7,64.0,64.0,500000.0
2010-05-07 11:00:00,64.0,64.75,64.0,64.63,549000.0,64.0,64.75,64.0,64.63,549000.0
2010-05-07 11:10:00,64.7,65.5,64.6,64.85,775000.0,64.7,65.5,64.6,64.85,775000.0
2010-05-07 11:20:00,64.85,65.0,64.3,64.37,504000.0,64.85,65.0,64.3,64.37,504000.0
2010-05-07 11:30:00,64.34,64.42,64.0,64.3,251000.0,64.34,64.42,64.0,64.3,251000.0
2010-05-07 11:40:00,64.26,65.2,64.25,65.12,385000.0,64.26,65.2,64.25,65.12,385000.0
2010-05-07 11:50:00,65.12,65.3,64.72,65.2,358000.0,65.12,65.3,64.72,65.2,358000.0
2010-05-07 12:00:00,65.21,65.76,64.99,65.45,467000.0,65.21,65.76,64.99,65.45,467000.0
2010-05-07 12:10:00,65.46,65.85,65.14,65.4,423000.0,65.46,65.85,65.14,65.4,423000.0
2010-05-07 12:20:00,65.36,65.36,65.0,65.02,319000.0,65.36,65.36,65.0,65.02,319000.0
2010-05-07 12:30:00,65.08,65.11,64.65,65.05,204000.0,65.08,65.11,64.65,65.05,204000.0
2010-05-07 12:40:00,65.06,65.1,64.8,64.91,127000.0,65.06,65.1,64.8,64.91,127000.0
2010-05-07 12:50:00,64.91,65.1,64.82,64.9,108000.0,64.91,65.1,64.82,64.9,108000.0
2010-05-07 13:00:00,64.85,65.0,64.7,64.7,104000.0,64.85,65.0,64.7,64.7,104000.0
2010-05-07 13:10:00,64.71,65.0,64.55,64.94,168000.0,64.71,65.0,64.55,64.94,168000.0
2010-05-07 13:20:00,64.95,65.0,64.67,64.95,70000.0,64.95,65.0,64.67,64.95,70000.0
2010-05-07 13:30:00,64.81,65.1,64.74,64.98,107000.0,64.81,65.1,64.74,64.98,107000.0
2010-05-07 13:40:00,65.01,65.34,64.96,65.05,324000.0,65.01,65.34,64.96,65.05,324000.0
2010-05-07 13:50:00,65.05,65.06,64.68,64.68,150000.0,65.05,65.06,64.68,64.68,150000.0
2010-05-07 14:00:00,64.82,64.82,64.2,64.2,283000.0,64.82,64.82,64.2,64.2,283000.0
2010-05-07 14:10:00,64.36,64.44,64.05,64.35,341000.0,64.36,64.44,64.05,64.35,341000.0
2010-05-07 14:20:00,64.34,64.43,64.0,64.04,236000.0,64.34,64.43,64.0,64.04,236000.0
2010-05-07 14:30:00,64.13,64.5,64.04,64.45,118000.0,64.13,64.5,64.04,64.45,118000.0
2010-05-07 14:40:00,64.47,64.69,64.06,64.14,160000.0,64.47,64.69,64.06,64.14,160000.0
2010-05-07 14:50:00,64.14,64.36,64.06,64.33,103000.0,64.14,64.36,64.06,64.33,103000.0
2010-05-07 15:00:00,64.3,64.37,63.78,63.8,284000.0,64.3,64.37,63.78,63.8,284000.0
2010-05-07 15:10:00,63.8,63.97,63.5,63.8,462000.0,63.8,63.97,63.5,63.8,462000.0
2010-05-07 15:20:00,63.82,64.2,63.8,63.92,322000.0,63.82,64.2,63.8,63.92,322000.0
2010-05-07 15:30:00,63.92,63.94,63.55,63.67,388000.0,63.92,63.94,63.55,63.67,388000.0
2010-05-07 15:40:00,63.63,64.16,63.63,63.97,432000.0,63.63,64.16,63.63,63.97,432000.0
2010-05-07 15:50:00,63.94,64.1,63.74,63.98,795000.0,63.94,64.1,63.74,63.98,795000.0
2010-05-10 09:30:00,66.74,68.28,66.74,67.75,2405000.0,66.74,68.28,66.74,67.75,2405000.0
2010-05-10 09:40:00,67.75,68.09,67.61,67.8,700000.0,67.75,68.09,67.61,67.8,700000.0
2010-05-10 09:50:00,67.8,67.89,67.58,67.6,591000.0,67.8,67.89,67.58,67.6,591000.0
2010-05-10 10:00:00,67.6,67.76,67.55,67.7,623000.0,67.6,67.76,67.55,67.7,623000.0
2010-05-10 10:10:00,67.71,67.87,67.71,67.87,405000.0,67.71,67.87,67.71,67.87,405000.0
2010-05-10 10:20:00,67.88,68.0,67.78,67.82,578000.0,67.88,68.0,67.78,67.82,578000.0
2010-05-10 10:30:00,67.82,68.1,67.76,68.06,733000.0,67.82,68.1,67.76,68.06,733000.0
2010-05-10 10:40:00,68.04,68.07,67.82,67.87,441000.0,68.04,68.07,67.82,67.87,441000.0
2010-05-10 10:50:00,67.84,67.96,67.83,67.89,368000.0,67.84,67.96,67.83,67.89,368000.0
2010-05-10 11:00:00,67.89,67.99,67.86,67.88,229000.0,67.89,67.99,67.86,67.88,229000.0
2010-05-10 11:10:00,67.89,67.97,67.87,67.93,143000.0,67.89,67.97,67.87,67.93,143000.0
2010-05-10 11:20:00,67.93,68.0,67.9,67.97,161000.0,67.93,68.0,67.9,67.97,161000.0
2010-05-10 11:30:00,67.99,68.36,67.96,68.3,562000.0,67.99,68.36,67.96,68.3,562000.0
2010-05-10 11:40:00,68.33,68.4,68.15,68.26,254000.0,68.33,68.4,68.15,68.26,254000.0
2010-05-10 11:50:00,68.29,68.48,68.25,68.46,293000.0,68.29,68.48,68.25,68.46,293000.0
2010-05-10 12:00:00,68.47,68.47,68.3,68.44,205000.0,68.47,68.47,68.3,68.44,205000.0
2010-05-10 12:10:00,68.44,68.59,68.4,68.46,337000.0,68.44,68.59,68.4,68.46,337000.0
2010-05-10 12:20:00,68.49,68.52,68.35,68.4,213000.0,68.49,68.52,68.35,68.4,213000.0
2010-05-10 12:30:00,68.37,68.48,68.34,68.38,127000.0,68.37,68.48,68.34,68.38,127000.0
2010-05-10 12:40:00,68.43,68.46,68.34,68.41,102000.0,68.43,68.46,68.34,68.41,102000.0
2010-05-10 12:50:00,68.45,68.6,68.4,68.47,327000.0,68.45,68.6,68.4,68.47,327000.0
2010-05-10 13:00:00,68.46,68.49,68.08,68.18,402000.0,68.46,68.49,68.08,68.18,402000.0
2010-05-10 13:10:00,68.19,68.28,68.06,68.23,200000.0,68.19,68.28,68.06,68.23,200000.0
2010-05-10 13:20:00,68.2,68.3,68.14,68.28,151000.0,68.2,68.3,68.14,68.28,151000.0
2010-05-10 13:30:00,68.28,68.37,68.15,68.17,149000.0,68.28,68.37,68.15,68.17,149000.0
2010-05-10 13:40:00,68.22,68.23,68.01,68.19,218000.0,68.22,68.23,68.01,68.19,218000.0
2010-05-10 13:50:00,68.19,68.4,68.15,68.35,218000.0,68.19,68.4,68.15,68.35,218000.0
2010-05-10 14:00:00,68.33,68.39,68.14,68.32,113000.0,68.33,68.39,68.14,68.32,113000.0
2010-05-10 14:10:00,68.34,68.44,68.27,68.31,190000.0,68.34,68.44,68.27,68.31,190000.0
2010-05-10 14:20:00,68.38,68.52,68.32,68.46,214000.0,68.38,68.52,68.32,68.46,214000.0
2010-05-10 14:30:00,68.45,68.5,68.4,68.44,122000.0,68.45,68.5,68.4,68.44,122000.0
2010-05-10 14:40:00,68.41,68.46,68.32,68.45,96000.0,68.41,68.46,68.32,68.45,96000.0
2010-05-10 14:50:00,68.45,68.92,68.42,68.89,667000.0,68.45,68.92,68.42,68.89,667000.0
2010-05-10 15:00:00,68.95,68.96,68.67,68.74,477000.0,68.95,68.96,68.67,68.74,477000.0
2010-05-10 15:10:00,68.79,68.91,68.72,68.87,189000.0,68.79,68.91,68.72,68.87,189000.0
2010-05-10 15:20:00,68.86,69.12,68.84,69.05,373000.0,68.86,69.12,68.84,69.05,373000.0
2010-05-10 15:30:00,69.02,69.29,68.92,69.25,778000.0,69.02,69.29,68.92,69.25,778000.0
2010-05-10 15:40:00,69.27,69.35,69.17,69.28,703000.0,69.27,69.35,69.17,69.28,703000.0
2010-05-10 15:50:00,69.28,69.48,69.27,69.42,1206000.0,69.28,69.48,69.27,69.42,1206000.0
2010-05-11 09:30:00,68.5,68.65,68.12,68.58,1093000.0,68.5,68.65,68.12,68.58,1093000.0
2010-05-11 09:40:00,68.6,69.2,68.3,69.0,858000.0,68.6,69.2,68.3,69.0,858000.0
2010-05-11 09:50:00,69.0,69.29,68.9,68.95,732000.0,69.0,69.29,68.9,68.95,732000.0
2010-05-11 10:00:00,68.95,69.24,68.76,68.85,404000.0,68.95,69.24,68.76,68.85,404000.0
2010-05-11 10:10:00,68.87,69.14,68.81,68.99,343000.0,68.87,69.14,68.81,68.99,343000.0
2010-05-11 10:20:00,69.0,69.14,68.91,68.93,293000.0,69.0,69.14,68.91,68.93,293000.0
2010-05-11 10:30:00,68.95,69.13,68.8,69.04,219000.0,68.95,69.13,68.8,69.04,219000.0
2010-05-11 10:40:00,69.13,69.4,69.05,69.4,287000.0,69.13,69.4,69.05,69.4,287000.0
2010-05-11 10:50:00,69.33,69.35,69.13,69.17,220000.0,69.33,69.35,69.13,69.17,220000.0
2010-05-11 11:00:00,69.17,69.47,69.15,69.36,190000.0,69.17,69.47,69.15,69.36,190000.0
2010-05-11 11:10:00,69.4,69.45,69.3,69.41,277000.0,69.4,69.45,69.3,69.41,277000.0
2010-05-11 11:20:00,69.45,69.98,69.4,69.96,569000.0,69.45,69.98,69.4,69.96,569000.0
2010-05-11 11:30:00,69.92,70.38,69.83,70.37,797000.0,69.92,70.38,69.83,70.37,797000.0
2010-05-11 11:40:00,70.38,70.78,70.26,70.67,940000.0,70.38,70.78,70.26,70.67,940000.0
2010-05-11 11:50:00,70.66,70.78,70.47,70.66,973000.0,70.66,70.78,70.47,70.66,973000.0
2010-05-11 12:00:00,70.63,70.75,70.6,70.68,255000.0,70.63,70.75,70.6,70.68,255000.0
2010-05-11 12:10:00,70.66,70.98,70.6,70.88,368000.0,70.66,70.98,70.6,70.88,368000.0
2010-05-11 12:20:00,70.89,70.94,70.71,70.9,397000.0,70.89,70.94,70.71,70.9,397000.0
2010-05-11 12:30:00,70.85,70.9,70.72,70.74,286000.0,70.85,70.9,70.72,70.74,286000.0
2010-05-11 12:40:00,70.76,71.0,70.7,70.96,660000.0,70.76,71.0,70.7,70.96,660000.0
2010-05-11 12:50:00,70.96,71.0,70.9,70.96,374000.0,70.96,71.0,70.9,70.96,374000.0
2010-05-11 13:00:00,70.98,71.1,70.88,71.07,491000.0,70.98,71.1,70.88,71.07,491000.0
2010-05-11 13:10:00,71.04,71.27,71.0,71.18,474000.0,71.04,71.27,71.0,71.18,474000.0
2010-05-11 13:20:00,71.21,71.44,71.17,71.39,575000.0,71.21,71.44,71.17,71.39,575000.0
2010-05-11 13:30:00,71.38,71.42,71.26,71.31,365000.0,71.38,71.42,71.26,71.31,365000.0
2010-05-11 13:40:00,71.32,71.42,71.2,71.34,357000.0,71.32,71.42,71.2,71.34,357000.0
2010-05-11 13:50:00,71.31,71.34,71.05,71.2,233000.0,71.31,71.34,71.05,71.2,233000.0
2010-05-11 14:00:00,71.18,71.3,71.08,71.21,211000.0,71.18,71.3,71.08,71.21,211000.0
2010-05-11 14:10:00,71.25,71.25,70.86,70.92,503000.0,71.25,71.25,70.86,70.92,503000.0
2010-05-11 14:20:00,70.87,71.1,70.87,71.09,288000.0,70.87,71.1,70.87,71.09,288000.0
2010-05-11 14:30:00,71.09,71.2,70.8,70.91,876000.0,71.09,71.2,70.8,70.91,876000.0
2010-05-11 14:40:00,70.91,71.1,70.81,71.0,322000.0,70.91,71.1,70.81,71.0,322000.0
2010-05-11 14:50:00,70.95,71.06,70.91,70.96,235000.0,70.95,71.06,70.91,70.96,235000.0
2010-05-11 15:00:00,70.95,71.01,70.8,70.82,394000.0,70.95,71.01,70.8,70.82,394000.0
2010-05-11 15:10:00,70.89,70.89,70.63,70.78,442000.0,70.89,70.89,70.63,70.78,442000.0
2010-05-11 15:20:00,70.85,70.95,70.75,70.78,437000.0,70.85,70.95,70.75,70.78,437000.0
2010-05-11 15:30:00,70.83,71.42,70.83,71.32,713000.0,70.83,71.42,70.83,71.32,713000.0
2010-05-11 15:40:00,71.32,71.67,71.16,71.5,1043000.0,71.32,71.67,71.16,71.5,1043000.0
2010-05-11 15:50:00,71.5,71.63,71.15,71.46,1513000.0,71.5,71.63,71.15,71.46,1513000.0
2010-05-12 09:30:00,74.2,74.88,73.04,73.44,3445200.0,74.2,74.88,73.04,73.44,3445200.0
2010-05-12 09:40:00,73.42,74.25,72.82,74.15,2016200.0,73.42,74.25,72.82,74.15,2016200.0
2010-05-12 09:50:00,74.15,74.96,73.87,74.84,1879800.0,74.15,74.96,73.87,74.84,1879800.0
2010-05-12 10:00:00,74.83,75.85,74.71,75.28,2543500.0,74.83,75.85,74.71,75.28,2543500.0
2010-05-12 10:10:00,75.3,75.74,75.08,75.43,1102300.0,75.3,75.74,75.08,75.43,1102300.0
2010-05-12 10:20:00,75.43,76.2,75.41,76.07,1481800.0,75.43,76.2,75.41,76.07,1481800.0
2010-05-12 10:30:00,76.1,76.53,75.75,75.86,1652000.0,76.1,76.53,75.75,75.86,1652000.0
2010-05-12 10:40:00,75.86,76.36,75.66,76.17,929000.0,75.86,76.36,75.66,76.17,929000.0
2010-05-12 10:50:00,76.18,76.66,76.11,76.41,1036800.0,76.18,76.66,76.11,76.41,1036800.0
2010-05-12 11:00:00,76.4,76.92,76.2,76.74,996000.0,76.4,76.92,76.2,76.74,996000.0
2010-05-12 11:10:00,76.75,76.8,76.1,76.45,1180300.0,76.75,76.8,76.1,76.45,1180300.0
2010-05-12 11:20:00,76.45,76.57,76.15,76.22,776200.0,76.45,76.57,76.15,76.22,776200.0
2010-05-12 11:30:00,76.21,76.75,76.21,76.73,580300.0,76.21,76.75,76.21,76.73,580300.0
2010-05-12 11:40:00,76.74,76.91,76.26,76.32,804800.0,76.74,76.91,76.26,76.32,804800.0
2010-05-12 11:50:00,76.31,76.67,76.06,76.63,728300.0,76.31,76.67,76.06,76.63,728300.0
2010-05-12 12:00:00,76.62,76.63,76.32,76.39,457100.0,76.62,76.63,76.32,76.39,457100.0
2010-05-12 12:10:00,76.37,76.78,76.36,76.74,508700.0,76.37,76.78,76.36,76.74,508700.0
2010-05-12 12:20:00,76.75,77.24,76.64,77.23,1119500.0,76.75,77.24,76.64,77.23,1119500.0
2010-05-12 12:30:00,77.22,77.47,77.12,77.35,933600.0,77.22,77.47,77.12,77.35,933600.0
2010-05-12 12:40:00,77.35,77.83,77.24,77.74,788700.0,77.35,77.83,77.24,77.74,788700.0
2010-05-12 12:50:00,77.72,77.97,77.25,77.83,916200.0,77.72,77.97,77.25,77.83,916200.0
2010-05-12 13:00:00,77.83,77.84,77.18,77.44,688800.0,77.83,77.84,77.18,77.44,688800.0
2010-05-12 13:10:00,77.45,77.73,77.22,77.5,420300.0,77.45,77.73,77.22,77.5,420300.0
2010-05-12 13:20:00,77.46,77.58,77.11,77.46,541200.0,77.46,77.58,77.11,77.46,541200.0
2010-05-12 13:30:00,77.45,77.7,77.37,77.41,500500.0,77.45,77.7,77.37,77.41,500500.0
2010-05-12 13:40:00,77.4,77.48,77.25,77.45,494600.0,77.4,77.48,77.25,77.45,494600.0
2010-05-12 13:50:00,77.43,77.69,77.3,77.35,623100.0,77.43,77.69,77.3,77.35,623100.0
2010-05-12 14:00:00,77.32,77.46,76.76,77.0,996100.0,77.32,77.46,76.76,77.0,996100.0
2010-05-12 14:10:00,77.0,77.25,76.8,77.22,840700.0,77.0,77.25,76.8,77.22,840700.0
2010-05-12 14:20:00,77.21,77.3,77.0,77.21,498800.0,77.21,77.3,77.0,77.21,498800.0
2010-05-12 14:30:00,77.22,77.48,77.22,77.32,454900.0,77.22,77.48,77.22,77.32,454900.0
2010-05-12 14:40:00,77.32,78.1,77.26,77.94,1110800.0,77.32,78.1,77.26,77.94,1110800.0
2010-05-12 14:50:00,77.92,77.95,77.35,77.41,688800.0,77.92,77.95,77.35,77.41,688800.0
2010-05-12 15:00:00,77.42,77.6,77.17,77.25,767500.0,77.42,77.6,77.17,77.25,767500.0
2010-05-12 15:10:00,77.25,77.54,77.03,77.23,646600.0,77.25,77.54,77.03,77.23,646600.0
2010-05-12 15:20:00,77.23,77.73,77.1,77.7,614200.0,77.23,77.73,77.1,77.7,614200.0
2010-05-12 15:30:00,77.68,78.08,77.43,77.63,1036000.0,77.68,78.08,77.43,77.63,1036000.0
2010-05-12 15:40:00,77.63,77.88,77.47,77.88,839000.0,77.63,77.88,77.47,77.88,839000.0
2010-05-12 15:50:00,77.88,78.36,77.8,78.3,1609800.0,77.88,78.36,77.8,78.3,1609800.0
2010-05-13 09:30:00,80.97,81.2,79.62,79.96,4469300.0,80.97,81.2,79.62,79.96,4469300.0
2010-05-13 09:40:00,79.93,81.75,79.91,81.64,3290200.0,79.93,81.75,79.91,81.64,3290200.0
2010-05-13 09:50:00,81.63,82.29,81.34,81.56,3473500.0,81.63,82.29,81.34,81.56,3473500.0
2010-05-13 10:00:00,81.56,81.72,80.65,81.2,2463800.0,81.56,81.72,80.65,81.2,2463800.0
2010-05-13 10:10:00,81.21,82.08,80.86,80.94,2141900.0,81.21,82.08,80.86,80.94,2141900.0
2010-05-13 10:20:00,80.91,81.2,80.09,80.35,2814000.0,80.91,81.2,80.09,80.35,2814000.0
2010-05-13 10:30:00,80.43,80.44,79.4,79.93,2665200.0,80.43,80.44,79.4,79.93,2665200.0
2010-05-13 10:40:00,79.94,80.48,79.14,79.15,1802700.0,79.94,80.48,79.14,79.15,1802700.0
2010-05-13 10:50:00,79.16,79.36,78.55,79.26,2196600.0,79.16,79.36,78.55,79.26,2196600.0
2010-05-13 11:00:00,79.22,79.26,78.02,78.12,1851500.0,79.22,79.26,78.02,78.12,1851500.0
2010-05-13 11:10:00,78.18,78.74,77.68,78.64,2143500.0,78.18,78.74,77.68,78.64,2143500.0
2010-05-13 11:20:00,78.64,78.74,77.88,77.95,994600.0,78.64,78.74,77.88,77.95,994600.0
2010-05-13 11:30:00,77.95,78.04,76.85,77.13,2694600.0,77.95,78.04,76.85,77.13,2694600.0
2010-05-13 11:40:00,77.11,77.4,76.76,76.95,1498200.0,77.11,77.4,76.76,76.95,1498200.0
2010-05-13 11:50:00,76.95,76.98,76.25,76.66,1455100.0,76.95,76.98,76.25,76.66,1455100.0
2010-05-13 12:00:00,76.68,77.27,76.4,77.05,1065300.0,76.68,77.27,76.4,77.05,1065300.0
2010-05-13 12:10:00,77.03,77.87,77.0,77.25,1166600.0,77.03,77.87,77.0,77.25,1166600.0
2010-05-13 12:20:00,77.25,77.46,76.81,76.93,610000.0,77.25,77.46,76.81,76.93,610000.0
2010-05-13 12:30:00,76.96,77.44,76.93,77.14,455700.0,76.96,77.44,76.93,77.14,455700.0
2010-05-13 12:40:00,77.13,77.28,76.9,77.09,366100.0,77.13,77.28,76.9,77.09,366100.0
2010-05-13 12:50:00,77.09,77.14,76.7,77.14,440100.0,77.09,77.14,76.7,77.14,440100.0
2010-05-13 13:00:00,77.12,77.16,76.55,76.61,466900.0,77.12,77.16,76.55,76.61,466900.0
2010-05-13 13:10:00,76.62,77.64,76.51,77.3,685700.0,76.62,77.64,76.51,77.3,685700.0
2010-05-13 13:20:00,77.3,77.56,77.05,77.08,481600.0,77.3,77.56,77.05,77.08,481600.0
2010-05-13 13:30:00,77.11,77.35,76.85,76.88,435000.0,77.11,77.35,76.85,76.88,435000.0
2010-05-13 13:40:00,76.88,76.95,76.31,76.59,717100.0,76.88,76.95,76.31,76.59,717100.0
2010-05-13 13:50:00,76.58,76.74,76.17,76.64,604200.0,76.58,76.74,76.17,76.64,604200.0
2010-05-13 14:00:00,76.62,77.59,76.56,77.31,925800.0,76.62,77.59,76.56,77.31,925800.0
2010-05-13 14:10:00,77.27,77.6,77.09,77.09,435600.0,77.27,77.6,77.09,77.09,435600.0
2010-05-13 14:20:00,77.09,77.19,76.36,76.51,707800.0,77.09,77.19,76.36,76.51,707800.0
2010-05-13 14:30:00,76.56,77.21,76.42,77.02,556600.0,76.56,77.21,76.42,77.02,556600.0
2010-05-13 14:40:00,77.03,77.16,76.36,76.39,598600.0,77.03,77.16,76.36,76.39,598600.0
2010-05-13 14:50:00,76.46,76.59,76.06,76.22,921400.0,76.46,76.59,76.06,76.22,921400.0
2010-05-13 15:00:00,76.22,76.54,76.03,76.21,792400.0,76.22,76.54,76.03,76.21,792400.0
2010-05-13 15:10:00,76.21,76.29,75.84,75.84,1353200.0,76.21,76.29,75.84,75.84,1353200.0
2010-05-13 15:20:00,75.84,75.94,75.03,75.2,2034900.0,75.84,75.94,75.03,75.2,2034900.0
2010-05-13 15:30:00,75.21,75.45,75.0,75.28,1366900.0,75.21,75.45,75.0,75.28,1366900.0
2010-05-13 15:40:00,75.36,75.66,75.11,75.38,1207300.0,75.36,75.66,75.11,75.38,1207300.0
2010-05-13 15:50:00,75.37,75.98,75.28,75.72,1508800.0,75.37,75.98,75.28,75.72,1508800.0
2010-05-14 09:30:00,73.93,74.5,73.26,74.1,2542500.0,73.93,74.5,73.26,74.1,2542500.0
2010-05-14 09:40:00,74.11,74.81,73.61,73.82,1544300.0,74.11,74.81,73.61,73.82,1544300.0
2010-05-14 09:50:00,73.81,74.35,73.52,73.73,878700.0,73.81,74.35,73.52,73.73,878700.0
2010-05-14 10:00:00,73.75,73.88,73.3,73.56,850600.0,73.75,73.88,73.3,73.56,850600.0
2010-05-14 10:10:00,73.55,73.78,73.31,73.38,736300.0,73.55,73.78,73.31,73.38,736300.0
2010-05-14 10:20:00,73.35,74.08,73.32,73.85,821000.0,73.35,74.08,73.32,73.85,821000.0
2010-05-14 10:30:00,73.85,73.9,73.3,73.4,544700.0,73.85,73.9,73.3,73.4,544700.0
2010-05-14 10:40:00,73.33,73.6,73.3,73.55,386700.0,73.33,73.6,73.3,73.55,386700.0
2010-05-14 10:50:00,73.5,73.73,73.42,73.49,402500.0,73.5,73.73,73.42,73.49,402500.0
2010-05-14 11:00:00,73.49,73.57,73.36,73.38,271400.0,73.49,73.57,73.36,73.38,271400.0
2010-05-14 11:10:00,73.38,73.47,72.8,72.87,815300.0,73.38,73.47,72.8,72.87,815300.0
2010-05-14 11:20:00,72.85,72.95,72.28,72.79,834800.0,72.85,72.95,72.28,72.79,834800.0
2010-05-14 11:30:00,72.8,73.07,72.7,72.75,285300.0,72.8,73.07,72.7,72.75,285300.0
2010-05-14 11:40:00,72.71,72.97,72.67,72.82,227700.0,72.71,72.97,72.67,72.82,227700.0
2010-05-14 11:50:00,72.82,72.9,72.71,72.82,202900.0,72.82,72.9,72.71,72.82,202900.0
2010-05-14 12:00:00,72.8,72.85,72.38,72.39,326400.0,72.8,72.85,72.38,72.39,326400.0
2010-05-14 12:10:00,72.39,72.8,72.39,72.74,255200.0,72.39,72.8,72.39,72.74,255200.0
2010-05-14 12:20:00,72.75,73.14,72.7,72.84,304400.0,72.75,73.14,72.7,72.84,304400.0
2010-05-14 12:30:00,72.84,72.99,72.81,72.97,181800.0,72.84,72.99,72.81,72.97,181800.0
2010-05-14 12:40:00,72.97,73.15,72.95,73.1,204900.0,72.97,73.15,72.95,73.1,204900.0
2010-05-14 12:50:00,73.13,73.41,73.05,73.4,242200.0,73.13,73.41,73.05,73.4,242200.0
2010-05-14 13:00:00,73.37,73.5,73.18,73.25,227900.0,73.37,73.5,73.18,73.25,227900.0
2010-05-14 13:10:00,73.25,73.46,73.2,73.24,178200.0,73.25,73.46,73.2,73.24,178200.0
2010-05-14 13:20:00,73.24,73.5,73.22,73.39,148900.0,73.24,73.5,73.22,73.39,148900.0
2010-05-14 13:30:00,73.39,73.4,73.1,73.2,247100.0,73.39,73.4,73.1,73.2,247100.0
2010-05-14 13:40:00,73.19,73.26,73.11,73.18,112900.0,73.19,73.26,73.11,73.18,112900.0
2010-05-14 13:50:00,73.18,73.49,73.14,73.43,186100.0,73.18,73.49,73.14,73.43,186100.0
2010-05-14 14:00:00,73.43,73.47,73.3,73.37,220700.0,73.43,73.47,73.3,73.37,220700.0
2010-05-14 14:10:00,73.34,73.41,73.07,73.32,206800.0,73.34,73.41,73.07,73.32,206800.0
2010-05-14 14:20:00,73.32,73.46,73.27,73.37,293200.0,73.32,73.46,73.27,73.37,293200.0
2010-05-14 14:30:00,73.36,73.74,73.3,73.74,302600.0,73.36,73.74,73.3,73.74,302600.0
2010-05-14 14:40:00,73.71,73.83,73.47,73.6,481000.0,73.71,73.83,73.47,73.6,481000.0
2010-05-14 14:50:00,73.6,73.71,73.02,73.16,263100.0,73.6,73.71,73.02,73.16,263100.0
2010-05-14 15:00:00,73.16,73.23,72.93,73.18,275100.0,73.16,73.23,72.93,73.18,275100.0
2010-05-14 15:10:00,73.18,73.36,73.1,73.16,219000.0,73.18,73.36,73.1,73.16,219000.0
2010-05-14 15:20:00,73.2,73.23,72.88,73.06,331000.0,73.2,73.23,72.88,73.06,331000.0
2010-05-14 15:30:00,73.06,73.35,72.95,73.2,407900.0,73.06,73.35,72.95,73.2,407900.0
2010-05-14 15:40:00,73.23,73.55,73.18,73.51,723300.0,73.23,73.55,73.18,73.51,723300.0
2010-05-14 15:50:00,73.53,74.1,73.5,73.98,1015600.0,73.53,74.1,73.5,73.98,1015600.0
2010-05-17 09:30:00,74.16,75.1,74.05,74.86,1151200.0,74.16,75.1,74.05,74.86,1151200.0
2010-05-17 09:40:00,74.86,74.86,74.06,74.29,634600.0,74.86,74.86,74.06,74.29,634600.0
2010-05-17 09:50:00,74.3,74.35,73.15,73.46,720100.0,74.3,74.35,73.15,73.46,720100.0
2010-05-17 10:00:00,73.45,74.19,73.25,73.81,348400.0,73.45,74.19,73.25,73.81,348400.0
2010-05-17 10:10:00,73.84,74.18,73.5,74.04,373600.0,73.84,74.18,73.5,74.04,373600.0
2010-05-17 10:20:00,74.04,74.07,73.67,73.86,235000.0,74.04,74.07,73.67,73.86,235000.0
2010-05-17 10:30:00,73.85,74.14,73.71,73.9,247600.0,73.85,74.14,73.71,73.9,247600.0
2010-05-17 10:40:00,73.93,73.98,73.35,73.35,213700.0,73.93,73.98,73.35,73.35,213700.0
2010-05-17 10:50:00,73.35,73.52,73.27,73.32,227100.0,73.35,73.52,73.27,73.32,227100.0
2010-05-17 11:00:00,73.27,73.36,72.8,72.94,289700.0,73.27,73.36,72.8,72.94,289700.0
2010-05-17 11:10:00,72.93,72.94,72.53,72.72,300300.0,72.93,72.94,72.53,72.72,300300.0
2010-05-17 11:20:00,72.76,72.81,72.53,72.67,213900.0,72.76,72.81,72.53,72.67,213900.0
2010-05-17 11:30:00,72.69,72.91,72.59,72.9,205100.0,72.69,72.91,72.59,72.9,205100.0
2010-05-17 11:40:00,72.92,73.15,72.7,72.72,221300.0,72.92,73.15,72.7,72.72,221300.0
2010-05-17 11:50:00,72.74,72.77,72.36,72.44,198300.0,72.74,72.77,72.36,72.44,198300.0
2010-05-17 12:00:00,72.43,72.43,71.64,71.9,601700.0,72.43,72.43,71.64,71.9,601700.0
2010-05-17 12:10:00,71.9,72.4,71.83,72.19,348200.0,71.9,72.4,71.83,72.19,348200.0
2010-05-17 12:20:00,72.22,72.45,72.13,72.27,173800.0,72.22,72.45,72.13,72.27,173800.0
2010-05-17 12:30:00,72.25,72.5,72.2,72.43,137100.0,72.25,72.5,72.2,72.43,137100.0
2010-05-17 12:40:00,72.4,72.54,72.4,72.46,83700.0,72.4,72.54,72.4,72.46,83700.0
2010-05-17 12:50:00,72.43,72.47,71.91,72.0,152700.0,72.43,72.47,71.91,72.0,152700.0
2010-05-17 13:00:00,72.01,72.2,71.94,72.15,116200.0,72.01,72.2,71.94,72.15,116200.0
2010-05-17 13:10:00,72.15,72.8,72.07,72.78,283900.0,72.15,72.8,72.07,72.78,283900.0
2010-05-17 13:20:00,72.76,73.0,72.6,72.86,322200.0,72.76,73.0,72.6,72.86,322200.0
2010-05-17 13:30:00,72.87,72.95,72.63,72.64,173100.0,72.87,72.95,72.63,72.64,173100.0
2010-05-17 13:40:00,72.64,72.68,72.24,72.27,185500.0,72.64,72.68,72.24,72.27,185500.0
2010-05-17 13:50:00,72.26,72.53,72.09,72.52,237300.0,72.26,72.53,72.09,72.52,237300.0
2010-05-17 14:00:00,72.5,72.93,72.41,72.5,225500.0,72.5,72.93,72.41,72.5,225500.0
2010-05-17 14:10:00,72.5,72.8,72.45,72.72,130300.0,72.5,72.8,72.45,72.72,130300.0
2010-05-17 14:20:00,72.76,72.79,72.43,72.57,91700.0,72.76,72.79,72.43,72.57,91700.0
2010-05-17 14:30:00,72.55,73.15,72.51,73.15,277400.0,72.55,73.15,72.51,73.15,277400.0
2010-05-17 14:40:00,73.14,73.21,72.8,72.84,236200.0,73.14,73.21,72.8,72.84,236200.0
2010-05-17 14:50:00,72.85,73.1,72.71,73.05,216200.0,72.85,73.1,72.71,73.05,216200.0
2010-05-17 15:00:00,73.05,73.19,72.75,72.87,343600.0,73.05,73.19,72.75,72.87,343600.0
2010-05-17 15:10:00,72.81,73.03,72.64,72.73,177200.0,72.81,73.03,72.64,72.73,177200.0
2010-05-17 15:20:00,72.75,72.86,72.55,72.71,158900.0,72.75,72.86,72.55,72.71,158900.0
2010-05-17 15:30:00,72.72,73.44,72.69,73.44,451700.0,72.72,73.44,72.69,73.44,451700.0
2010-05-17 15:40:00,73.39,73.45,73.07,73.12,422600.0,73.39,73.45,73.07,73.12,422600.0
2010-05-17 15:50:00,73.13,73.44,73.05,73.18,622400.0,73.13,73.44,73.05,73.18,622400.0
2010-05-18 09:30:00,74.71,75.25,74.53,75.12,1189900.0,74.71,75.25,74.53,75.12,1189900.0
2010-05-18 09:40:00,75.14,75.2,74.27,74.42,686700.0,75.14,75.2,74.27,74.42,686700.0
2010-05-18 09:50:00,74.44,74.44,73.81,74.19,533600.0,74.44,74.44,73.81,74.19,533600.0
2010-05-18 10:00:00,74.19,74.23,73.85,73.91,377300.0,74.19,74.23,73.85,73.91,377300.0
2010-05-18 10:10:00,73.89,74.47,73.8,74.33,448600.0,73.89,74.47,73.8,74.33,448600.0
2010-05-18 10:20:00,74.4,74.4,73.95,73.95,214300.0,74.4,74.4,73.95,73.95,214300.0
2010-05-18 10:30:00,73.95,74.05,73.57,73.83,421700.0,73.95,74.05,73.57,73.83,421700.0
2010-05-18 10:40:00,73.84,73.88,72.83,72.86,422800.0,73.84,73.88,72.83,72.86,422800.0
2010-05-18 10:50:00,72.87,73.27,72.46,73.18,359400.0,72.87,73.27,72.46,73.18,359400.0
2010-05-18 11:00:00,73.16,73.45,73.12,73.37,183500.0,73.16,73.45,73.12,73.37,183500.0
2010-05-18 11:10:00,73.38,73.76,73.37,73.56,186000.0,73.38,73.76,73.37,73.56,186000.0
2010-05-18 11:20:00,73.57,73.65,73.15,73.63,217900.0,73.57,73.65,73.15,73.63,217900.0
2010-05-18 11:30:00,73.63,73.74,73.2,73.26,177100.0,73.63,73.74,73.2,73.26,177100.0
2010-05-18 11:40:00,73.26,73.36,73.0,73.17,228400.0,73.26,73.36,73.0,73.17,228400.0
2010-05-18 11:50:00,73.13,73.2,73.0,73.02,106200.0,73.13,73.2,73.0,73.02,106200.0
2010-05-18 12:00:00,73.02,73.26,72.71,73.2,223200.0,73.02,73.26,72.71,73.2,223200.0
2010-05-18 12:10:00,73.24,73.42,73.15,73.27,166100.0,73.24,73.42,73.15,73.27,166100.0
2010-05-18 12:20:00,73.28,73.3,72.98,73.12,129400.0,73.28,73.3,72.98,73.12,129400.0
2010-05-18 12:30:00,73.15,73.22,73.01,73.16,76500.0,73.15,73.22,73.01,73.16,76500.0
2010-05-18 12:40:00,73.15,73.24,73.0,73.15,162300.0,73.15,73.24,73.0,73.15,162300.0
2010-05-18 12:50:00,73.14,73.2,72.8,72.87,158200.0,73.14,73.2,72.8,72.87,158200.0
2010-05-18 13:00:00,72.84,72.87,72.5,72.67,236700.0,72.84,72.87,72.5,72.67,236700.0
2010-05-18 13:10:00,72.67,72.85,72.41,72.5,222600.0,72.67,72.85,72.41,72.5,222600.0
2010-05-18 13:20:00,72.5,72.57,72.38,72.49,204100.0,72.5,72.57,72.38,72.49,204100.0
2010-05-18 13:30:00,72.53,72.94,72.45,72.65,211800.0,72.53,72.94,72.45,72.65,211800.0
2010-05-18 13:40:00,72.68,72.73,72.45,72.71,152900.0,72.68,72.73,72.45,72.71,152900.0
2010-05-18 13:50:00,72.68,72.74,72.45,72.48,122700.0,72.68,72.74,72.45,72.48,122700.0
2010-05-18 14:00:00,72.48,72.55,72.32,72.41,177100.0,72.48,72.55,72.32,72.41,177100.0
2010-05-18 14:10:00,72.44,72.53,72.26,72.35,237500.0,72.44,72.53,72.26,72.35,237500.0
2010-05-18 14:20:00,72.34,72.34,72.0,72.14,292900.0,72.34,72.34,72.0,72.14,292900.0
2010-05-18 14:30:00,72.19,72.19,71.64,71.73,417900.0,72.19,72.19,71.64,71.73,417900.0
2010-05-18 14:40:00,71.72,72.1,71.61,71.97,362000.0,71.72,72.1,71.61,71.97,362000.0
2010-05-18 14:50:00,71.97,72.04,71.71,71.8,197600.0,71.97,72.04,71.71,71.8,197600.0
2010-05-18 15:00:00,71.77,71.8,71.42,71.45,523900.0,71.77,71.8,71.42,71.45,523900.0
2010-05-18 15:10:00,71.47,72.13,71.45,71.99,440900.0,71.47,72.13,71.45,71.99,440900.0
2010-05-18 15:20:00,72.0,72.1,71.56,71.6,254800.0,72.0,72.1,71.56,71.6,254800.0
2010-05-18 15:30:00,71.59,71.81,71.42,71.75,420600.0,71.59,71.81,71.42,71.75,420600.0
2010-05-18 15:40:00,71.77,72.05,71.67,71.7,342600.0,71.77,72.05,71.67,71.7,342600.0
2010-05-18 15:50:00,71.71,71.8,71.43,71.57,574800.0,71.71,71.8,71.43,71.57,574800.0
2010-05-19 09:30:00,70.2,71.1,70.01,70.86,1140300.0,70.2,71.1,70.01,70.86,1140300.0
2010-05-19 09:40:00,70.92,71.98,70.91,71.59,821800.0,70.92,71.98,70.91,71.59,821800.0
2010-05-19 09:50:00,71.63,71.8,70.6,70.7,407400.0,71.63,71.8,70.6,70.7,407400.0
2010-05-19 10:00:00,70.68,70.97,70.5,70.83,401400.0,70.68,70.97,70.5,70.83,401400.0
2010-05-19 10:10:00,70.82,70.88,70.15,70.16,524800.0,70.82,70.88,70.15,70.16,524800.0
2010-05-19 10:20:00,70.2,70.28,69.28,70.27,1070100.0,70.2,70.28,69.28,70.27,1070100.0
2010-05-19 10:30:00,70.28,70.69,70.09,70.24,347400.0,70.28,70.69,70.09,70.24,347400.0
2010-05-19 10:40:00,70.21,70.26,69.79,69.79,295100.0,70.21,70.26,69.79,69.79,295100.0
2010-05-19 10:50:00,69.85,70.39,69.8,70.27,253500.0,69.85,70.39,69.8,70.27,253500.0
2010-05-19 11:00:00,70.28,70.47,70.02,70.17,148500.0,70.28,70.47,70.02,70.17,148500.0
2010-05-19 11:10:00,70.14,70.23,69.67,69.79,254500.0,70.14,70.23,69.67,69.79,254500.0
2010-05-19 11:20:00,69.79,69.85,69.5,69.65,294600.0,69.79,69.85,69.5,69.65,294600.0
2010-05-19 11:30:00,69.65,69.7,69.1,69.21,401500.0,69.65,69.7,69.1,69.21,401500.0
2010-05-19 11:40:00,69.21,69.23,68.5,68.58,693100.0,69.21,69.23,68.5,68.58,693100.0
2010-05-19 11:50:00,68.58,69.15,68.36,69.13,509500.0,68.58,69.15,68.36,69.13,509500.0
2010-05-19 12:00:00,69.08,69.5,69.01,69.19,356000.0,69.08,69.5,69.01,69.19,356000.0
2010-05-19 12:10:00,69.18,69.42,69.17,69.35,209300.0,69.18,69.42,69.17,69.35,209300.0
2010-05-19 12:20:00,69.36,69.87,69.27,69.55,293000.0,69.36,69.87,69.27,69.55,293000.0
2010-05-19 12:30:00,69.55,69.61,69.28,69.5,195700.0,69.55,69.61,69.28,69.5,195700.0
2010-05-19 12:40:00,69.5,69.57,69.04,69.05,113300.0,69.5,69.57,69.04,69.05,113300.0
2010-05-19 12:50:00,69.08,69.59,69.04,69.58,107500.0,69.08,69.59,69.04,69.58,107500.0
2010-05-19 13:00:00,69.57,69.99,69.45,69.91,306200.0,69.57,69.99,69.45,69.91,306200.0
2010-05-19 13:10:00,69.94,70.0,69.75,69.92,169900.0,69.94,70.0,69.75,69.92,169900.0
2010-05-19 13:20:00,69.96,70.44,69.9,70.23,344700.0,69.96,70.44,69.9,70.23,344700.0
2010-05-19 13:30:00,70.22,70.34,69.97,70.16,156200.0,70.22,70.34,69.97,70.16,156200.0
2010-05-19 13:40:00,70.2,70.5,70.14,70.45,157500.0,70.2,70.5,70.14,70.45,157500.0
2010-05-19 13:50:00,70.45,70.69,70.29,70.59,222400.0,70.45,70.69,70.29,70.59,222400.0
2010-05-19 14:00:00,70.56,70.77,70.38,70.5,237500.0,70.56,70.77,70.38,70.5,237500.0
2010-05-19 14:10:00,70.5,70.54,70.01,70.05,149400.0,70.5,70.54,70.01,70.05,149400.0
2010-05-19 14:20:00,70.05,70.16,69.6,70.09,202600.0,70.05,70.16,69.6,70.09,202600.0
2010-05-19 14:30:00,70.05,70.09,69.79,69.86,127200.0,70.05,70.09,69.79,69.86,127200.0
2010-05-19 14:40:00,69.82,70.5,69.7,70.5,259000.0,69.82,70.5,69.7,70.5,259000.0
2010-05-19 14:50:00,70.48,70.5,70.04,70.26,139900.0,70.48,70.5,70.04,70.26,139900.0
2010-05-19 15:00:00,70.28,70.37,69.75,69.77,172600.0,70.28,70.37,69.75,69.77,172600.0
2010-05-19 15:10:00,69.85,69.91,69.45,69.79,256900.0,69.85,69.91,69.45,69.79,256900.0
2010-05-19 15:20:00,69.8,70.18,69.65,70.16,202800.0,69.8,70.18,69.65,70.16,202800.0
2010-05-19 15:30:00,70.16,70.37,69.95,70.36,254300.0,70.16,70.37,69.95,70.36,254300.0
2010-05-19 15:40:00,70.33,70.48,70.2,70.35,390900.0,70.33,70.48,70.2,70.35,390900.0
2010-05-19 15:50:00,70.37,70.39,70.12,70.13,494800.0,70.37,70.39,70.12,70.13,494800.0
2010-05-20 09:30:00,67.2,68.48,67.0,68.18,1467900.0,67.2,68.48,67.0,68.18,1467900.0
2010-05-20 09:40:00,68.19,68.44,67.78,68.37,644600.0,68.19,68.44,67.78,68.37,644600.0
2010-05-20 09:50:00,68.36,69.17,68.2,68.28,740500.0,68.36,69.17,68.2,68.28,740500.0
2010-05-20 10:00:00,68.17,68.82,68.17,68.25,391900.0,68.17,68.82,68.17,68.25,391900.0
2010-05-20 10:10:00,68.25,68.34,67.62,67.91,369000.0,68.25,68.34,67.62,67.91,369000.0
2010-05-20 10:20:00,67.91,67.93,67.1,67.53,590800.0,67.91,67.93,67.1,67.53,590800.0
2010-05-20 10:30:00,67.53,68.13,67.48,67.79,310400.0,67.53,68.13,67.48,67.79,310400.0
2010-05-20 10:40:00,67.8,67.97,67.54,67.71,244200.0,67.8,67.97,67.54,67.71,244200.0
2010-05-20 10:50:00,67.71,68.09,67.67,67.81,221800.0,67.71,68.09,67.67,67.81,221800.0
2010-05-20 11:00:00,67.83,68.37,67.77,68.19,350800.0,67.83,68.37,67.77,68.19,350800.0
2010-05-20 11:10:00,68.18,68.26,67.69,67.81,209300.0,68.18,68.26,67.69,67.81,209300.0
2010-05-20 11:20:00,67.85,67.99,67.76,67.98,223000.0,67.85,67.99,67.76,67.98,223000.0
2010-05-20 11:30:00,67.97,68.28,67.95,68.22,262700.0,67.97,68.28,67.95,68.22,262700.0
2010-05-20 11:40:00,68.2,68.33,68.08,68.16,195200.0,68.2,68.33,68.08,68.16,195200.0
2010-05-20 11:50:00,68.2,68.29,68.01,68.04,280000.0,68.2,68.29,68.01,68.04,280000.0
2010-05-20 12:00:00,68.05,68.29,68.04,68.22,164100.0,68.05,68.29,68.04,68.22,164100.0
2010-05-20 12:10:00,68.23,68.3,67.99,68.0,215700.0,68.23,68.3,67.99,68.0,215700.0
2010-05-20 12:20:00,68.0,68.05,67.78,67.81,174800.0,68.0,68.05,67.78,67.81,174800.0
2010-05-20 12:30:00,67.81,68.16,67.75,68.12,186100.0,67.81,68.16,67.75,68.12,186100.0
2010-05-20 12:40:00,68.12,68.15,67.76,67.76,217600.0,68.12,68.15,67.76,67.76,217600.0
2010-05-20 12:50:00,67.79,67.8,67.0,67.08,594600.0,67.79,67.8,67.0,67.08,594600.0
2010-05-20 13:00:00,67.03,67.36,66.82,67.19,553600.0,67.03,67.36,66.82,67.19,553600.0
2010-05-20 13:10:00,67.2,67.56,67.17,67.51,220000.0,67.2,67.56,67.17,67.51,220000.0
2010-05-20 13:20:00,67.54,67.9,67.47,67.69,250500.0,67.54,67.9,67.47,67.69,250500.0
2010-05-20 13:30:00,67.7,68.02,67.65,67.7,306400.0,67.7,68.02,67.65,67.7,306400.0
2010-05-20 13:40:00,67.69,68.0,67.68,67.94,240900.0,67.69,68.0,67.68,67.94,240900.0
2010-05-20 13:50:00,67.94,68.0,67.7,67.7,189700.0,67.94,68.0,67.7,67.7,189700.0
2010-05-20 14:00:00,67.71,67.9,67.5,67.71,255800.0,67.71,67.9,67.5,67.71,255800.0
2010-05-20 14:10:00,67.69,68.05,67.68,68.02,325800.0,67.69,68.05,67.68,68.02,325800.0
2010-05-20 14:20:00,67.97,68.34,67.92,68.26,415600.0,67.97,68.34,67.92,68.26,415600.0
2010-05-20 14:30:00,68.28,68.81,68.05,68.81,530300.0,68.28,68.81,68.05,68.81,530300.0
2010-05-20 14:40:00,68.8,69.13,68.6,69.0,466300.0,68.8,69.13,68.6,69.0,466300.0
2010-05-20 14:50:00,69.0,69.62,68.9,68.96,676000.0,69.0,69.62,68.9,68.96,676000.0
2010-05-20 15:00:00,68.95,69.18,68.54,68.56,408400.0,68.95,69.18,68.54,68.56,408400.0
2010-05-20 15:10:00,68.57,68.94,68.39,68.79,363400.0,68.57,68.94,68.39,68.79,363400.0
2010-05-20 15:20:00,68.84,68.88,68.54,68.64,207100.0,68.84,68.88,68.54,68.64,207100.0
2010-05-20 15:30:00,68.58,68.76,68.3,68.35,288200.0,68.58,68.76,68.3,68.35,288200.0
2010-05-20 15:40:00,68.35,68.55,67.83,68.04,520100.0,68.35,68.55,67.83,68.04,520100.0
2010-05-20 15:50:00,68.02,68.1,67.5,67.53,859100.0,68.02,68.1,67.5,67.53,859100.0
2010-05-21 09:30:00,66.07,67.48,66.03,67.44,1404900.0,66.07,67.48,66.03,67.44,1404900.0
2010-05-21 09:40:00,67.44,68.4,67.43,68.32,1050800.0,67.44,68.4,67.43,68.32,1050800.0
2010-05-21 09:50:00,68.36,69.44,68.32,68.68,1030200.0,68.36,69.44,68.32,68.68,1030200.0
2010-05-21 10:00:00,68.65,69.95,68.51,69.41,1094100.0,68.65,69.95,68.51,69.41,1094100.0
2010-05-21 10:10:00,69.44,69.6,69.26,69.33,520300.0,69.44,69.6,69.26,69.33,520300.0
2010-05-21 10:20:00,69.4,69.43,68.66,68.82,580500.0,69.4,69.43,68.66,68.82,580500.0
2010-05-21 10:30:00,68.78,69.52,68.7,69.52,477600.0,68.78,69.52,68.7,69.52,477600.0
2010-05-21 10:40:00,69.52,69.56,69.12,69.16,371100.0,69.52,69.56,69.12,69.16,371100.0
2010-05-21 10:50:00,69.19,69.45,69.06,69.34,215800.0,69.19,69.45,69.06,69.34,215800.0
2010-05-21 11:00:00,69.3,69.99,69.23,69.94,842500.0,69.3,69.99,69.23,69.94,842500.0
2010-05-21 11:10:00,69.95,70.23,69.75,70.22,533600.0,69.95,70.23,69.75,70.22,533600.0
2010-05-21 11:20:00,70.23,70.98,70.21,70.88,822100.0,70.23,70.98,70.21,70.88,822100.0
2010-05-21 11:30:00,70.87,71.3,70.8,71.2,829500.0,70.87,71.3,70.8,71.2,829500.0
2010-05-21 11:40:00,71.2,71.63,71.1,71.14,802200.0,71.2,71.63,71.1,71.14,802200.0
2010-05-21 11:50:00,71.15,71.29,70.93,70.96,364200.0,71.15,71.29,70.93,70.96,364200.0
2010-05-21 12:00:00,71.0,71.0,70.5,70.56,444300.0,71.0,71.0,70.5,70.56,444300.0
2010-05-21 12:10:00,70.56,70.91,70.24,70.9,465300.0,70.56,70.91,70.24,70.9,465300.0
2010-05-21 12:20:00,70.9,71.38,70.79,71.21,501400.0,70.9,71.38,70.79,71.21,501400.0
2010-05-21 12:30:00,71.17,71.4,70.66,71.03,409200.0,71.17,71.4,70.66,71.03,409200.0
2010-05-21 12:40:00,71.06,71.31,70.67,70.67,267600.0,71.06,71.31,70.67,70.67,267600.0
2010-05-21 12:50:00,70.7,71.33,70.6,71.11,395500.0,70.7,71.33,70.6,71.11,395500.0
2010-05-21 13:00:00,71.11,71.19,70.73,71.09,289600.0,71.11,71.19,70.73,71.09,289600.0
2010-05-21 13:10:00,71.1,71.26,71.01,71.02,199200.0,71.1,71.26,71.01,71.02,199200.0
2010-05-21 13:20:00,71.08,71.12,70.49,70.51,293900.0,71.08,71.12,70.49,70.51,293900.0
2010-05-21 13:30:00,70.5,70.93,70.45,70.7,245100.0,70.5,70.93,70.45,70.7,245100.0
2010-05-21 13:40:00,70.72,71.12,70.71,71.04,162000.0,70.72,71.12,70.71,71.04,162000.0
2010-05-21 13:50:00,71.02,71.07,70.85,70.92,218600.0,71.02,71.07,70.85,70.92,218600.0
2010-05-21 14:00:00,70.89,71.06,70.5,70.51,306400.0,70.89,71.06,70.5,70.51,306400.0
2010-05-21 14:10:00,70.51,70.61,70.2,70.32,340800.0,70.51,70.61,70.2,70.32,340800.0
2010-05-21 14:20:00,70.32,70.59,70.1,70.42,321400.0,70.32,70.59,70.1,70.42,321400.0
2010-05-21 14:30:00,70.42,70.51,70.1,70.15,217300.0,70.42,70.51,70.1,70.15,217300.0
2010-05-21 14:40:00,70.14,70.4,69.86,70.1,391900.0,70.14,70.4,69.86,70.1,391900.0
2010-05-21 14:50:00,70.07,70.17,69.75,70.07,394400.0,70.07,70.17,69.75,70.07,394400.0
2010-05-21 15:00:00,70.06,70.4,70.0,70.12,296700.0,70.06,70.4,70.0,70.12,296700.0
2010-05-21 15:10:00,70.12,70.15,69.69,69.87,350600.0,70.12,70.15,69.69,69.87,350600.0
2010-05-21 15:20:00,69.87,70.1,69.77,69.91,451700.0,69.87,70.1,69.77,69.91,451700.0
2010-05-21 15:30:00,69.91,69.99,69.77,69.91,320000.0,69.91,69.99,69.77,69.91,320000.0
2010-05-21 15:40:00,69.89,70.41,69.88,70.22,748000.0,69.89,70.41,69.88,70.22,748000.0
2010-05-21 15:50:00,70.22,70.88,70.21,70.83,1001700.0,70.22,70.88,70.21,70.83,1001700.0
2010-05-24 09:30:00,72.44,73.35,72.06,72.38,1214700.0,72.44,73.35,72.06,72.38,1214700.0
2010-05-24 09:40:00,72.37,72.53,71.27,72.03,902500.0,72.37,72.53,71.27,72.03,902500.0
2010-05-24 09:50:00,72.03,72.43,71.67,72.06,462900.0,72.03,72.43,71.67,72.06,462900.0
2010-05-24 10:00:00,72.06,72.45,71.86,72.34,432100.0,72.06,72.45,71.86,72.34,432100.0
2010-05-24 10:10:00,72.3,72.47,72.28,72.46,331400.0,72.3,72.47,72.28,72.46,331400.0
2010-05-24 10:20:00,72.47,72.5,72.06,72.21,401700.0,72.47,72.5,72.06,72.21,401700.0
2010-05-24 10:30:00,72.22,72.45,72.19,72.4,297100.0,72.22,72.45,72.19,72.4,297100.0
2010-05-24 10:40:00,72.42,72.48,72.14,72.21,302200.0,72.42,72.48,72.14,72.21,302200.0
2010-05-24 10:50:00,72.27,72.32,72.01,72.07,286000.0,72.27,72.32,72.01,72.07,286000.0
2010-05-24 11:00:00,72.05,72.24,72.0,72.06,206100.0,72.05,72.24,72.0,72.06,206100.0
2010-05-24 11:10:00,72.1,72.24,71.77,71.91,229900.0,72.1,72.24,71.77,71.91,229900.0
2010-05-24 11:20:00,71.9,71.99,71.71,71.8,158600.0,71.9,71.99,71.71,71.8,158600.0
2010-05-24 11:30:00,71.87,72.26,71.8,72.13,148000.0,71.87,72.26,71.8,72.13,148000.0
2010-05-24 11:40:00,72.12,72.41,72.04,72.4,163600.0,72.12,72.41,72.04,72.4,163600.0
2010-05-24 11:50:00,72.39,72.45,72.26,72.38,240400.0,72.39,72.45,72.26,72.38,240400.0
2010-05-24 12:00:00,72.35,72.47,72.33,72.39,166800.0,72.35,72.47,72.33,72.39,166800.0
2010-05-24 12:10:00,72.41,72.45,72.33,72.36,150900.0,72.41,72.45,72.33,72.36,150900.0
2010-05-24 12:20:00,72.37,72.43,72.33,72.42,114400.0,72.37,72.43,72.33,72.42,114400.0
2010-05-24 12:30:00,72.42,72.47,72.35,72.38,195600.0,72.42,72.47,72.35,72.38,195600.0
2010-05-24 12:40:00,72.37,72.46,72.37,72.44,116400.0,72.37,72.46,72.37,72.44,116400.0
2010-05-24 12:50:00,72.44,72.47,72.4,72.46,141800.0,72.44,72.47,72.4,72.46,141800.0
2010-05-24 13:00:00,72.46,72.5,72.25,72.29,440400.0,72.46,72.5,72.25,72.29,440400.0
2010-05-24 13:10:00,72.27,72.4,72.2,72.35,96500.0,72.27,72.4,72.2,72.35,96500.0
2010-05-24 13:20:00,72.3,72.4,72.17,72.31,110500.0,72.3,72.4,72.17,72.31,110500.0
2010-05-24 13:30:00,72.29,72.33,72.08,72.21,143400.0,72.29,72.33,72.08,72.21,143400.0
2010-05-24 13:40:00,72.15,72.24,71.9,71.97,160100.0,72.15,72.24,71.9,71.97,160100.0
2010-05-24 13:50:00,71.94,72.18,71.91,72.11,110200.0,71.94,72.18,71.91,72.11,110200.0
2010-05-24 14:00:00,72.11,72.16,71.86,72.09,122400.0,72.11,72.16,71.86,72.09,122400.0
2010-05-24 14:10:00,72.08,72.29,72.01,72.1,112600.0,72.08,72.29,72.01,72.1,112600.0
2010-05-24 14:20:00,72.1,72.15,71.93,72.02,150600.0,72.1,72.15,71.93,72.02,150600.0
2010-05-24 14:30:00,72.02,72.33,71.95,72.09,190900.0,72.02,72.33,71.95,72.09,190900.0
2010-05-24 14:40:00,72.08,72.16,71.89,71.97,120300.0,72.08,72.16,71.89,71.97,120300.0
2010-05-24 14:50:00,71.96,72.13,71.91,71.93,123300.0,71.96,72.13,71.91,71.93,123300.0
2010-05-24 15:00:00,71.94,72.0,71.37,71.43,290000.0,71.94,72.0,71.37,71.43,290000.0
2010-05-24 15:10:00,71.48,71.69,71.35,71.62,237200.0,71.48,71.69,71.35,71.62,237200.0
2010-05-24 15:20:00,71.65,71.77,71.61,71.64,112200.0,71.65,71.77,71.61,71.64,112200.0
2010-05-24 15:30:00,71.62,71.9,71.51,71.83,138100.0,71.62,71.9,71.51,71.83,138100.0
2010-05-24 15:40:00,71.83,71.94,71.57,71.6,218100.0,71.83,71.94,71.57,71.6,218100.0
2010-05-24 15:50:00,71.58,71.59,70.94,71.0,619100.0,71.58,71.59,70.94,71.0,619100.0
2010-05-25 09:30:00,67.18,68.16,67.05,67.82,1178100.0,67.18,68.16,67.05,67.82,1178100.0
2010-05-25 09:40:00,67.82,67.91,67.35,67.73,793800.0,67.82,67.91,67.35,67.73,793800.0
2010-05-25 09:50:00,67.73,67.99,67.2,67.29,790800.0,67.73,67.99,67.2,67.29,790800.0
2010-05-25 10:00:00,67.28,67.93,67.2,67.72,929300.0,67.28,67.93,67.2,67.72,929300.0
2010-05-25 10:10:00,67.72,68.29,67.69,68.02,685200.0,67.72,68.29,67.69,68.02,685200.0
2010-05-25 10:20:00,68.05,68.33,67.86,67.9,378200.0,68.05,68.33,67.86,67.9,378200.0
2010-05-25 10:30:00,67.9,67.95,67.15,67.38,503000.0,67.9,67.95,67.15,67.38,503000.0
2010-05-25 10:40:00,67.35,67.36,66.43,66.6,829000.0,67.35,67.36,66.43,66.6,829000.0
2010-05-25 10:50:00,66.59,67.0,66.5,66.99,384900.0,66.59,67.0,66.5,66.99,384900.0
2010-05-25 11:00:00,66.99,67.34,66.77,67.17,339400.0,66.99,67.34,66.77,67.17,339400.0
2010-05-25 11:10:00,67.2,67.55,66.9,67.29,394500.0,67.2,67.55,66.9,67.29,394500.0
2010-05-25 11:20:00,67.26,67.45,67.0,67.0,220300.0,67.26,67.45,67.0,67.0,220300.0
2010-05-25 11:30:00,67.0,67.0,66.51,66.71,311000.0,67.0,67.0,66.51,66.71,311000.0
2010-05-25 11:40:00,66.71,67.13,66.64,66.87,215500.0,66.71,67.13,66.64,66.87,215500.0
2010-05-25 11:50:00,66.87,67.6,66.87,67.48,295900.0,66.87,67.6,66.87,67.48,295900.0
2010-05-25 12:00:00,67.53,68.0,67.33,67.89,412900.0,67.53,68.0,67.33,67.89,412900.0
2010-05-25 12:10:00,67.9,68.4,67.86,67.92,335300.0,67.9,68.4,67.86,67.92,335300.0
2010-05-25 12:20:00,67.91,67.96,67.55,67.62,228200.0,67.91,67.96,67.55,67.62,228200.0
2010-05-25 12:30:00,67.62,67.76,67.46,67.76,183800.0,67.62,67.76,67.46,67.76,183800.0
2010-05-25 12:40:00,67.75,67.95,67.47,67.93,215300.0,67.75,67.95,67.47,67.93,215300.0
2010-05-25 12:50:00,67.91,68.15,67.85,68.04,186200.0,67.91,68.15,67.85,68.04,186200.0
2010-05-25 13:00:00,68.03,68.07,67.4,67.4,165500.0,68.03,68.07,67.4,67.4,165500.0
2010-05-25 13:10:00,67.44,67.62,67.33,67.62,133100.0,67.44,67.62,67.33,67.62,133100.0
2010-05-25 13:20:00,67.61,67.84,67.55,67.66,166000.0,67.61,67.84,67.55,67.66,166000.0
2010-05-25 13:30:00,67.62,67.75,67.31,67.39,118600.0,67.62,67.75,67.31,67.39,118600.0
2010-05-25 13:40:00,67.42,67.5,67.08,67.25,171700.0,67.42,67.5,67.08,67.25,171700.0
2010-05-25 13:50:00,67.19,67.35,67.0,67.05,223500.0,67.19,67.35,67.0,67.05,223500.0
2010-05-25 14:00:00,67.05,67.39,66.85,67.24,218400.0,67.05,67.39,66.85,67.24,218400.0
2010-05-25 14:10:00,67.23,67.44,67.21,67.35,206500.0,67.23,67.44,67.21,67.35,206500.0
2010-05-25 14:20:00,67.35,67.81,67.2,67.65,367000.0,67.35,67.81,67.2,67.65,367000.0
2010-05-25 14:30:00,67.6,68.02,67.49,67.83,276700.0,67.6,68.02,67.49,67.83,276700.0
2010-05-25 14:40:00,67.81,68.4,67.75,68.35,320000.0,67.81,68.4,67.75,68.35,320000.0
2010-05-25 14:50:00,68.34,68.58,68.1,68.17,473300.0,68.34,68.58,68.1,68.17,473300.0
2010-05-25 15:00:00,68.15,69.0,68.15,68.78,461100.0,68.15,69.0,68.15,68.78,461100.0
2010-05-25 15:10:00,68.78,68.89,68.43,68.58,264200.0,68.78,68.89,68.43,68.58,264200.0
2010-05-25 15:20:00,68.57,69.18,68.52,69.1,344800.0,68.57,69.18,68.52,69.1,344800.0
2010-05-25 15:30:00,69.14,69.46,69.01,69.02,440500.0,69.14,69.46,69.01,69.02,440500.0
2010-05-25 15:40:00,69.03,69.3,68.85,69.08,399700.0,69.03,69.3,68.85,69.08,399700.0
2010-05-25 15:50:00,69.05,69.08,68.66,69.04,647100.0,69.05,69.08,68.66,69.04,647100.0
2010-05-26 09:30:00,71.76,72.1,71.35,71.85,972000.0,71.76,72.1,71.35,71.85,972000.0
2010-05-26 09:40:00,71.85,71.9,71.26,71.27,483900.0,71.85,71.9,71.26,71.27,483900.0
2010-05-26 09:50:00,71.27,71.3,71.0,71.15,551800.0,71.27,71.3,71.0,71.15,551800.0
2010-05-26 10:00:00,71.15,71.48,71.12,71.31,480400.0,71.15,71.48,71.12,71.31,480400.0
2010-05-26 10:10:00,71.29,71.34,70.88,71.05,632500.0,71.29,71.34,70.88,71.05,632500.0
2010-05-26 10:20:00,71.05,71.05,70.45,70.69,481700.0,71.05,71.05,70.45,70.69,481700.0
2010-05-26 10:30:00,70.66,71.08,70.4,70.95,366900.0,70.66,71.08,70.4,70.95,366900.0
2010-05-26 10:40:00,70.93,71.04,70.8,70.81,199800.0,70.93,71.04,70.8,70.81,199800.0
2010-05-26 10:50:00,70.83,70.9,70.58,70.75,203700.0,70.83,70.9,70.58,70.75,203700.0
2010-05-26 11:00:00,70.74,71.0,70.74,70.9,278600.0,70.74,71.0,70.74,70.9,278600.0
2010-05-26 11:10:00,70.88,70.9,70.59,70.6,209400.0,70.88,70.9,70.59,70.6,209400.0
2010-05-26 11:20:00,70.59,70.64,69.95,69.99,348100.0,70.59,70.64,69.95,69.99,348100.0
2010-05-26 11:30:00,70.0,70.2,69.8,69.83,306700.0,70.0,70.2,69.8,69.83,306700.0
2010-05-26 11:40:00,69.81,70.0,69.32,69.38,335200.0,69.81,70.0,69.32,69.38,335200.0
2010-05-26 11:50:00,69.38,69.55,69.08,69.45,411400.0,69.38,69.55,69.08,69.45,411400.0
2010-05-26 12:00:00,69.47,69.58,69.27,69.34,289300.0,69.47,69.58,69.27,69.34,289300.0
2010-05-26 12:10:00,69.35,69.44,69.18,69.19,261900.0,69.35,69.44,69.18,69.19,261900.0
2010-05-26 12:20:00,69.19,69.34,68.95,68.95,321300.0,69.19,69.34,68.95,68.95,321300.0
2010-05-26 12:30:00,68.97,69.63,68.9,69.56,248500.0,68.97,69.63,68.9,69.56,248500.0
2010-05-26 12:40:00,69.56,69.71,69.27,69.54,166300.0,69.56,69.71,69.27,69.54,166300.0
2010-05-26 12:50:00,69.54,69.73,69.45,69.51,138200.0,69.54,69.73,69.45,69.51,138200.0
2010-05-26 13:00:00,69.53,69.69,69.51,69.62,103400.0,69.53,69.69,69.51,69.62,103400.0
2010-05-26 13:10:00,69.64,69.75,69.45,69.49,93100.0,69.64,69.75,69.45,69.49,93100.0
2010-05-26 13:20:00,69.52,69.58,69.47,69.51,53800.0,69.52,69.58,69.47,69.51,53800.0
2010-05-26 13:30:00,69.51,69.96,69.51,69.94,110500.0,69.51,69.96,69.51,69.94,110500.0
2010-05-26 13:40:00,69.9,69.95,69.8,69.83,125100.0,69.9,69.95,69.8,69.83,125100.0
2010-05-26 13:50:00,69.87,69.98,69.65,69.68,136300.0,69.87,69.98,69.65,69.68,136300.0
2010-05-26 14:00:00,69.66,69.79,69.49,69.49,99800.0,69.66,69.79,69.49,69.49,99800.0
2010-05-26 14:10:00,69.49,69.59,69.27,69.55,159600.0,69.49,69.59,69.27,69.55,159600.0
2010-05-26 14:20:00,69.56,69.57,69.38,69.44,89600.0,69.56,69.57,69.38,69.44,89600.0
2010-05-26 14:30:00,69.48,69.48,68.92,69.11,236800.0,69.48,69.48,68.92,69.11,236800.0
2010-05-26 14:40:00,69.13,69.18,68.8,69.03,246900.0,69.13,69.18,68.8,69.03,246900.0
2010-05-26 14:50:00,69.03,69.08,68.75,68.91,199300.0,69.03,69.08,68.75,68.91,199300.0
2010-05-26 15:00:00,68.93,69.22,68.81,68.89,156800.0,68.93,69.22,68.81,68.89,156800.0
2010-05-26 15:10:00,68.86,69.03,68.43,68.47,259900.0,68.86,69.03,68.43,68.47,259900.0
2010-05-26 15:20:00,68.49,68.6,67.6,67.85,414700.0,68.49,68.6,67.6,67.85,414700.0
2010-05-26 15:30:00,67.85,68.0,67.57,67.96,410800.0,67.85,68.0,67.57,67.96,410800.0
2010-05-26 15:40:00,67.96,68.28,67.62,67.71,463400.0,67.96,68.28,67.62,67.71,463400.0
2010-05-26 15:50:00,67.72,67.9,67.58,67.61,583200.0,67.72,67.9,67.58,67.61,583200.0
2010-05-27 09:30:00,70.49,70.75,69.56,69.72,931700.0,70.49,70.75,69.56,69.72,931700.0
2010-05-27 09:40:00,69.69,69.96,69.58,69.8,430800.0,69.69,69.96,69.58,69.8,430800.0
2010-05-27 09:50:00,69.78,70.37,69.76,70.3,467000.0,69.78,70.37,69.76,70.3,467000.0
2010-05-27 10:00:00,70.28,71.1,70.04,70.88,691200.0,70.28,71.1,70.04,70.88,691200.0
2010-05-27 10:10:00,70.84,71.05,70.82,70.92,309900.0,70.84,71.05,70.82,70.92,309900.0
2010-05-27 10:20:00,70.91,71.67,70.87,71.64,603900.0,70.91,71.67,70.87,71.64,603900.0
2010-05-27 10:30:00,71.64,71.85,71.31,71.44,455300.0,71.64,71.85,71.31,71.44,455300.0
2010-05-27 10:40:00,71.45,71.5,71.01,71.27,297300.0,71.45,71.5,71.01,71.27,297300.0
2010-05-27 10:50:00,71.3,71.49,71.17,71.36,212000.0,71.3,71.49,71.17,71.36,212000.0
2010-05-27 11:00:00,71.33,71.76,71.33,71.65,265500.0,71.33,71.76,71.33,71.65,265500.0
2010-05-27 11:10:00,71.65,71.65,71.31,71.53,200600.0,71.65,71.65,71.31,71.53,200600.0
2010-05-27 11:20:00,71.55,71.88,71.51,71.81,255500.0,71.55,71.88,71.51,71.81,255500.0
2010-05-27 11:30:00,71.79,72.08,71.71,72.0,448000.0,71.79,72.08,71.71,72.0,448000.0
2010-05-27 11:40:00,72.0,72.2,72.0,72.13,457500.0,72.0,72.2,72.0,72.13,457500.0
2010-05-27 11:50:00,72.13,72.18,72.02,72.13,249000.0,72.13,72.18,72.02,72.13,249000.0
2010-05-27 12:00:00,72.13,72.15,71.96,72.05,248800.0,72.13,72.15,71.96,72.05,248800.0
2010-05-27 12:10:00,72.05,72.16,72.0,72.12,227000.0,72.05,72.16,72.0,72.12,227000.0
2010-05-27 12:20:00,72.14,72.2,72.08,72.17,356100.0,72.14,72.2,72.08,72.17,356100.0
2010-05-27 12:30:00,72.15,72.2,72.1,72.18,200100.0,72.15,72.2,72.1,72.18,200100.0
2010-05-27 12:40:00,72.19,72.54,72.19,72.47,532600.0,72.19,72.54,72.19,72.47,532600.0
2010-05-27 12:50:00,72.47,72.53,72.3,72.44,112000.0,72.47,72.53,72.3,72.44,112000.0
2010-05-27 13:00:00,72.38,72.43,72.01,72.27,314100.0,72.38,72.43,72.01,72.27,314100.0
2010-05-27 13:10:00,72.28,72.5,72.17,72.39,200900.0,72.28,72.5,72.17,72.39,200900.0
2010-05-27 13:20:00,72.4,72.9,72.38,72.84,362500.0,72.4,72.9,72.38,72.84,362500.0
2010-05-27 13:30:00,72.84,73.0,72.65,72.95,258400.0,72.84,73.0,72.65,72.95,258400.0
2010-05-27 13:40:00,72.92,72.98,72.55,72.7,187600.0,72.92,72.98,72.55,72.7,187600.0
2010-05-27 13:50:00,72.7,72.8,72.61,72.7,114500.0,72.7,72.8,72.61,72.7,114500.0
2010-05-27 14:00:00,72.72,72.95,72.7,72.92,170300.0,72.72,72.95,72.7,72.92,170300.0
2010-05-27 14:10:00,72.91,72.98,72.76,72.91,215400.0,72.91,72.98,72.76,72.91,215400.0
2010-05-27 14:20:00,72.87,72.95,72.73,72.93,161800.0,72.87,72.95,72.73,72.93,161800.0
2010-05-27 14:30:00,72.94,73.13,72.9,73.11,357900.0,72.94,73.13,72.9,73.11,357900.0
2010-05-27 14:40:00,73.12,73.28,72.81,72.91,395300.0,73.12,73.28,72.81,72.91,395300.0
2010-05-27 14:50:00,72.93,72.94,72.5,72.7,316600.0,72.93,72.94,72.5,72.7,316600.0
2010-05-27 15:00:00,72.71,73.0,72.65,72.83,266800.0,72.71,73.0,72.65,72.83,266800.0
2010-05-27 15:10:00,72.84,73.18,72.74,72.94,298500.0,72.84,73.18,72.74,72.94,298500.0
2010-05-27 15:20:00,72.95,73.02,72.72,72.91,269000.0,72.95,73.02,72.72,72.91,269000.0
2010-05-27 15:30:00,72.91,73.05,72.76,72.86,306600.0,72.91,73.05,72.76,72.86,306600.0
2010-05-27 15:40:00,72.85,73.16,72.76,73.08,349600.0,72.85,73.16,72.76,73.08,349600.0
2010-05-27 15:50:00,73.04,73.5,73.04,73.5,880000.0,73.04,73.5,73.04,73.5,880000.0
2010-05-28 09:30:00,74.2,74.2,72.25,72.39,926800.0,74.2,74.2,72.25,72.39,926800.0
2010-05-28 09:40:00,72.4,72.64,72.12,72.58,567000.0,72.4,72.64,72.12,72.58,567000.0
2010-05-28 09:50:00,72.54,72.71,72.26,72.66,397500.0,72.54,72.71,72.26,72.66,397500.0
2010-05-28 10:00:00,72.67,72.85,72.51,72.73,364000.0,72.67,72.85,72.51,72.73,364000.0
2010-05-28 10:10:00,72.71,73.09,72.68,73.08,386800.0,72.71,73.09,72.68,73.08,386800.0
2010-05-28 10:20:00,73.07,73.19,72.67,72.93,328500.0,73.07,73.19,72.67,72.93,328500.0
2010-05-28 10:30:00,72.93,73.2,72.8,73.01,243300.0,72.93,73.2,72.8,73.01,243300.0
2010-05-28 10:40:00,73.0,73.15,72.6,72.72,181200.0,73.0,73.15,72.6,72.72,181200.0
2010-05-28 10:50:00,72.73,72.95,72.66,72.92,152200.0,72.73,72.95,72.66,72.92,152200.0
2010-05-28 11:00:00,72.92,72.94,72.8,72.83,122200.0,72.92,72.94,72.8,72.83,122200.0
2010-05-28 11:10:00,72.8,73.0,72.76,72.87,230500.0,72.8,73.0,72.76,72.87,230500.0
2010-05-28 11:20:00,72.87,73.05,72.85,73.03,220300.0,72.87,73.05,72.85,73.03,220300.0
2010-05-28 11:30:00,73.0,73.19,72.9,72.95,269500.0,73.0,73.19,72.9,72.95,269500.0
2010-05-28 11:40:00,72.96,73.15,72.9,73.09,261400.0,72.96,73.15,72.9,73.09,261400.0
2010-05-28 11:50:00,73.13,73.13,72.9,73.04,187400.0,73.13,73.13,72.9,73.04,187400.0
2010-05-28 12:00:00,73.05,73.12,72.62,72.81,227700.0,73.05,73.12,72.62,72.81,227700.0
2010-05-28 12:10:00,72.8,73.08,72.79,73.03,150900.0,72.8,73.08,72.79,73.03,150900.0
2010-05-28 12:20:00,73.01,73.12,72.93,73.1,133600.0,73.01,73.12,72.93,73.1,133600.0
2010-05-28 12:30:00,73.09,73.4,72.84,72.89,397300.0,73.09,73.4,72.84,72.89,397300.0
2010-05-28 12:40:00,72.89,73.29,72.79,72.91,394500.0,72.89,73.29,72.79,72.91,394500.0
2010-05-28 12:50:00,72.91,73.2,72.8,73.0,134100.0,72.91,73.2,72.8,73.0,134100.0
2010-05-28 13:00:00,73.0,73.11,72.9,73.0,124200.0,73.0,73.11,72.9,73.0,124200.0
2010-05-28 13:10:00,72.99,73.16,72.94,73.09,100500.0,72.99,73.16,72.94,73.09,100500.0
2010-05-28 13:20:00,73.08,73.14,72.99,73.11,111800.0,73.08,73.14,72.99,73.11,111800.0
2010-05-28 13:30:00,73.1,73.18,73.01,73.11,139600.0,73.1,73.18,73.01,73.11,139600.0
2010-05-28 13:40:00,73.11,73.29,73.08,73.14,189600.0,73.11,73.29,73.08,73.14,189600.0
2010-05-28 13:50:00,73.17,73.38,73.11,73.3,214600.0,73.17,73.38,73.11,73.3,214600.0
2010-05-28 14:00:00,73.27,73.3,72.86,72.97,283300.0,73.27,73.3,72.86,72.97,283300.0
2010-05-28 14:10:00,72.96,73.12,72.92,72.95,124100.0,72.96,73.12,72.92,72.95,124100.0
2010-05-28 14:20:00,72.94,72.97,72.7,72.76,205400.0,72.94,72.97,72.7,72.76,205400.0
2010-05-28 14:30:00,72.76,73.05,72.72,72.97,196500.0,72.76,73.05,72.72,72.97,196500.0
2010-05-28 14:40:00,72.96,73.25,72.93,73.21,184200.0,72.96,73.25,72.93,73.21,184200.0
2010-05-28 14:50:00,73.22,73.36,73.17,73.28,155800.0,73.22,73.36,73.17,73.28,155800.0
2010-05-28 15:00:00,73.29,73.31,73.19,73.21,119600.0,73.29,73.31,73.19,73.21,119600.0
2010-05-28 15:10:00,73.22,73.35,73.19,73.31,146200.0,73.22,73.35,73.19,73.31,146200.0
2010-05-28 15:20:00,73.31,73.64,73.29,73.64,229200.0,73.31,73.64,73.29,73.64,229200.0
2010-05-28 15:30:00,73.64,73.8,73.52,73.57,305500.0,73.64,73.8,73.52,73.57,305500.0
2010-05-28 15:40:00,73.6,73.7,73.17,73.48,360300.0,73.6,73.7,73.17,73.48,360300.0
2010-05-28 15:50:00,73.44,73.65,73.09,73.23,573400.0,73.44,73.65,73.09,73.23,573400.0
2010-06-01 09:30:00,72.84,73.48,72.13,73.42,541400.0,72.84,73.48,72.13,73.42,541400.0
2010-06-01 09:40:00,73.42,74.35,73.42,74.25,547300.0,73.42,74.35,73.42,74.25,547300.0
2010-06-01 09:50:00,74.26,74.48,73.82,73.82,574700.0,74.26,74.48,73.82,73.82,574700.0
2010-06-01 10:00:00,73.88,74.43,73.83,74.14,467300.0,73.88,74.43,73.83,74.14,467300.0
2010-06-01 10:10:00,74.14,74.42,73.95,74.38,267700.0,74.14,74.42,73.95,74.38,267700.0
2010-06-01 10:20:00,74.39,75.4,74.33,75.32,782900.0,74.39,75.4,74.33,75.32,782900.0
2010-06-01 10:30:00,75.32,75.49,75.15,75.18,617800.0,75.32,75.49,75.15,75.18,617800.0
2010-06-01 10:40:00,75.18,75.6,75.11,75.33,448500.0,75.18,75.6,75.11,75.33,448500.0
2010-06-01 10:50:00,75.35,75.44,75.2,75.33,259000.0,75.35,75.44,75.2,75.33,259000.0
2010-06-01 11:00:00,75.33,75.45,75.21,75.28,195700.0,75.33,75.45,75.21,75.28,195700.0
2010-06-01 11:10:00,75.31,75.36,74.82,74.96,308600.0,75.31,75.36,74.82,74.96,308600.0
2010-06-01 11:20:00,74.96,75.07,74.81,74.99,144300.0,74.96,75.07,74.81,74.99,144300.0
2010-06-01 11:30:00,75.04,75.04,74.65,74.76,156700.0,75.04,75.04,74.65,74.76,156700.0
2010-06-01 11:40:00,74.76,74.8,74.34,74.48,207500.0,74.76,74.8,74.34,74.48,207500.0
2010-06-01 11:50:00,74.49,74.63,74.44,74.49,180100.0,74.49,74.63,74.44,74.49,180100.0
2010-06-01 12:00:00,74.52,74.73,74.11,74.11,217400.0,74.52,74.73,74.11,74.11,217400.0
2010-06-01 12:10:00,74.11,74.46,74.0,74.29,229400.0,74.11,74.46,74.0,74.29,229400.0
2010-06-01 12:20:00,74.32,74.39,74.15,74.25,148400.0,74.32,74.39,74.15,74.25,148400.0
2010-06-01 12:30:00,74.27,74.34,74.15,74.2,75000.0,74.27,74.34,74.15,74.2,75000.0
2010-06-01 12:40:00,74.2,74.29,73.92,74.03,156900.0,74.2,74.29,73.92,74.03,156900.0
2010-06-01 12:50:00,74.03,74.24,73.8,73.8,155900.0,74.03,74.24,73.8,73.8,155900.0
2010-06-01 13:00:00,73.84,74.13,73.8,74.0,164400.0,73.84,74.13,73.8,74.0,164400.0
2010-06-01 13:10:00,74.0,74.45,73.99,74.35,156300.0,74.0,74.45,73.99,74.35,156300.0
2010-06-01 13:20:00,74.38,74.46,74.15,74.33,161100.0,74.38,74.46,74.15,74.33,161100.0
2010-06-01 13:30:00,74.31,74.34,74.0,74.13,158700.0,74.31,74.34,74.0,74.13,158700.0
2010-06-01 13:40:00,74.15,74.39,74.09,74.38,118400.0,74.15,74.39,74.09,74.38,118400.0
2010-06-01 13:50:00,74.39,74.39,74.06,74.1,124600.0,74.39,74.39,74.06,74.1,124600.0
2010-06-01 14:00:00,74.09,74.17,74.03,74.08,349200.0,74.09,74.17,74.03,74.08,349200.0
2010-06-01 14:10:00,74.09,74.23,74.08,74.21,132800.0,74.09,74.23,74.08,74.21,132800.0
2010-06-01 14:20:00,74.21,74.35,74.14,74.24,199600.0,74.21,74.35,74.14,74.24,199600.0
2010-06-01 14:30:00,74.29,74.41,74.23,74.34,148100.0,74.29,74.41,74.23,74.34,148100.0
2010-06-01 14:40:00,74.3,74.39,74.23,74.35,122600.0,74.3,74.39,74.23,74.35,122600.0
2010-06-01 14:50:00,74.36,74.38,74.09,74.2,196900.0,74.36,74.38,74.09,74.2,196900.0
2010-06-01 15:00:00,74.21,74.29,74.13,74.18,251800.0,74.21,74.29,74.13,74.18,251800.0
2010-06-01 15:10:00,74.16,74.3,74.13,74.14,236500.0,74.16,74.3,74.13,74.14,236500.0
2010-06-01 15:20:00,74.17,74.23,74.1,74.23,524000.0,74.17,74.23,74.1,74.23,524000.0
2010-06-01 15:30:00,74.22,74.29,74.15,74.2,288600.0,74.22,74.29,74.15,74.2,288600.0
2010-06-01 15:40:00,74.2,74.26,74.1,74.15,390200.0,74.2,74.26,74.1,74.15,390200.0
2010-06-01 15:50:00,74.15,74.16,73.5,73.56,1047700.0,74.15,74.16,73.5,73.56,1047700.0
2010-06-02 09:30:00,74.65,75.0,73.62,73.7,633000.0,74.65,75.0,73.62,73.7,633000.0
2010-06-02 09:40:00,73.66,74.14,73.37,74.02,294000.0,73.66,74.14,73.37,74.02,294000.0
2010-06-02 09:50:00,74.02,74.1,73.52,73.95,216400.0,74.02,74.1,73.52,73.95,216400.0
2010-06-02 10:00:00,73.92,74.58,73.65,74.44,234700.0,73.92,74.58,73.65,74.44,234700.0
2010-06-02 10:10:00,74.44,74.55,74.18,74.53,138000.0,74.44,74.55,74.18,74.53,138000.0
2010-06-02 10:20:00,74.48,74.9,74.48,74.66,225300.0,74.48,74.9,74.48,74.66,225300.0
2010-06-02 10:30:00,74.67,74.95,74.63,74.76,150600.0,74.67,74.95,74.63,74.76,150600.0
2010-06-02 10:40:00,74.78,74.78,74.4,74.45,214600.0,74.78,74.78,74.4,74.45,214600.0
2010-06-02 10:50:00,74.44,74.48,74.05,74.35,187900.0,74.44,74.48,74.05,74.35,187900.0
2010-06-02 11:00:00,74.35,74.95,74.34,74.85,206600.0,74.35,74.95,74.34,74.85,206600.0
2010-06-02 11:10:00,74.83,74.89,74.65,74.69,155000.0,74.83,74.89,74.65,74.69,155000.0
2010-06-02 11:20:00,74.72,74.84,74.65,74.72,103700.0,74.72,74.84,74.65,74.72,103700.0
2010-06-02 11:30:00,74.73,74.79,74.5,74.71,144600.0,74.73,74.79,74.5,74.71,144600.0
2010-06-02 11:40:00,74.77,74.89,74.68,74.84,86500.0,74.77,74.89,74.68,74.84,86500.0
2010-06-02 11:50:00,74.83,74.93,74.74,74.8,210700.0,74.83,74.93,74.74,74.8,210700.0
2010-06-02 12:00:00,74.8,74.95,74.8,74.86,164400.0,74.8,74.95,74.8,74.86,164400.0
2010-06-02 12:10:00,74.86,74.93,74.83,74.87,99400.0,74.86,74.93,74.83,74.87,99400.0
2010-06-02 12:20:00,74.86,74.93,74.82,74.85,112300.0,74.86,74.93,74.82,74.85,112300.0
2010-06-02 12:30:00,74.84,74.95,74.84,74.88,114600.0,74.84,74.95,74.84,74.88,114600.0
2010-06-02 12:40:00,74.89,74.97,74.88,74.94,161900.0,74.89,74.97,74.88,74.94,161900.0
2010-06-02 12:50:00,74.96,74.97,74.9,74.95,91400.0,74.96,74.97,74.9,74.95,91400.0
2010-06-02 13:00:00,74.95,74.97,74.86,74.92,142200.0,74.95,74.97,74.86,74.92,142200.0
2010-06-02 13:10:00,74.9,74.94,74.82,74.86,130500.0,74.9,74.94,74.82,74.86,130500.0
2010-06-02 13:20:00,74.89,74.9,74.78,74.83,120800.0,74.89,74.9,74.78,74.83,120800.0
2010-06-02 13:30:00,74.82,74.96,74.81,74.92,183100.0,74.82,74.96,74.81,74.92,183100.0
2010-06-02 13:40:00,74.93,74.96,74.86,74.87,96300.0,74.93,74.96,74.86,74.87,96300.0
2010-06-02 13:50:00,74.87,74.93,74.73,74.81,170600.0,74.87,74.93,74.73,74.81,170600.0
2010-06-02 14:00:00,74.81,74.88,74.71,74.85,144800.0,74.81,74.88,74.71,74.85,144800.0
2010-06-02 14:10:00,74.86,74.89,74.63,74.63,104800.0,74.86,74.89,74.63,74.63,104800.0
2010-06-02 14:20:00,74.65,74.82,74.6,74.81,132500.0,74.65,74.82,74.6,74.81,132500.0
2010-06-02 14:30:00,74.82,74.93,74.76,74.87,124200.0,74.82,74.93,74.76,74.87,124200.0
2010-06-02 14:40:00,74.88,74.96,74.86,74.91,266500.0,74.88,74.96,74.86,74.91,266500.0
2010-06-02 14:50:00,74.9,75.2,74.89,75.18,1148600.0,74.9,75.2,74.89,75.18,1148600.0
2010-06-02 15:00:00,75.18,75.33,75.07,75.11,400900.0,75.18,75.33,75.07,75.11,400900.0
2010-06-02 15:10:00,75.11,75.44,75.11,75.33,257600.0,75.11,75.44,75.11,75.33,257600.0
2010-06-02 15:20:00,75.31,75.59,75.31,75.46,309900.0,75.31,75.59,75.31,75.46,309900.0
2010-06-02 15:30:00,75.47,75.65,75.31,75.5,322200.0,75.47,75.65,75.31,75.5,322200.0
2010-06-02 15:40:00,75.5,75.68,75.43,75.55,307900.0,75.5,75.68,75.43,75.55,307900.0
2010-06-02 15:50:00,75.56,76.0,75.48,76.0,766400.0,75.56,76.0,75.48,76.0,766400.0
2010-06-03 09:30:00,77.32,77.72,76.92,77.2,1223500.0,77.32,77.72,76.92,77.2,1223500.0
2010-06-03 09:40:00,77.22,77.96,77.1,77.76,808800.0,77.22,77.96,77.1,77.76,808800.0
2010-06-03 09:50:00,77.79,77.97,77.3,77.96,546700.0,77.79,77.97,77.3,77.96,546700.0
2010-06-03 10:00:00,77.94,77.94,77.27,77.61,582800.0,77.94,77.94,77.27,77.61,582800.0
2010-06-03 10:10:00,77.64,77.84,77.19,77.22,399000.0,77.64,77.84,77.19,77.22,399000.0
2010-06-03 10:20:00,77.22,77.24,77.05,77.09,604800.0,77.22,77.24,77.05,77.09,604800.0
2010-06-03 10:30:00,77.12,77.18,77.02,77.06,531300.0,77.12,77.18,77.02,77.06,531300.0
2010-06-03 10:40:00,77.07,77.65,76.75,77.47,1207000.0,77.07,77.65,76.75,77.47,1207000.0
2010-06-03 10:50:00,77.48,77.79,77.33,77.68,258200.0,77.48,77.79,77.33,77.68,258200.0
2010-06-03 11:00:00,77.68,77.88,77.56,77.83,263400.0,77.68,77.88,77.56,77.83,263400.0
2010-06-03 11:10:00,77.86,77.96,77.77,77.8,313900.0,77.86,77.96,77.77,77.8,313900.0
2010-06-03 11:20:00,77.82,77.86,77.41,77.43,258600.0,77.82,77.86,77.41,77.43,258600.0
2010-06-03 11:30:00,77.45,77.5,77.16,77.16,423700.0,77.45,77.5,77.16,77.16,423700.0
2010-06-03 11:40:00,77.17,77.35,77.01,77.19,279100.0,77.17,77.35,77.01,77.19,279100.0
2010-06-03 11:50:00,77.16,77.22,76.5,76.63,439400.0,77.16,77.22,76.5,76.63,439400.0
2010-06-03 12:00:00,76.66,76.76,75.78,75.94,475000.0,76.66,76.76,75.78,75.94,475000.0
2010-06-03 12:10:00,75.9,76.08,75.32,75.43,407400.0,75.9,76.08,75.32,75.43,407400.0
2010-06-03 12:20:00,75.43,75.44,74.94,75.24,505500.0,75.43,75.44,74.94,75.24,505500.0
2010-06-03 12:30:00,75.23,75.48,74.92,75.29,311400.0,75.23,75.48,74.92,75.29,311400.0
2010-06-03 12:40:00,75.3,75.75,75.2,75.75,236900.0,75.3,75.75,75.2,75.75,236900.0
2010-06-03 12:50:00,75.75,75.9,75.5,75.64,189500.0,75.75,75.9,75.5,75.64,189500.0
2010-06-03 13:00:00,75.69,75.95,75.55,75.89,140200.0,75.69,75.95,75.55,75.89,140200.0
2010-06-03 13:10:00,75.88,76.0,75.79,75.8,120600.0,75.88,76.0,75.79,75.8,120600.0
2010-06-03 13:20:00,75.82,75.95,75.7,75.84,188800.0,75.82,75.95,75.7,75.84,188800.0
2010-06-03 13:30:00,75.84,76.07,75.79,76.07,143200.0,75.84,76.07,75.79,76.07,143200.0
2010-06-03 13:40:00,76.08,76.65,76.07,76.62,296900.0,76.08,76.65,76.07,76.62,296900.0
2010-06-03 13:50:00,76.63,76.71,76.3,76.39,277700.0,76.63,76.71,76.3,76.39,277700.0
2010-06-03 14:00:00,76.4,76.57,76.25,76.48,183600.0,76.4,76.57,76.25,76.48,183600.0
2010-06-03 14:10:00,76.48,76.76,76.41,76.66,206600.0,76.48,76.76,76.41,76.66,206600.0
2010-06-03 14:20:00,76.65,76.75,76.5,76.5,135200.0,76.65,76.75,76.5,76.5,135200.0
2010-06-03 14:30:00,76.5,76.75,76.34,76.69,163000.0,76.5,76.75,76.34,76.69,163000.0
2010-06-03 14:40:00,76.65,76.75,76.55,76.55,112600.0,76.65,76.75,76.55,76.55,112600.0
2010-06-03 14:50:00,76.55,76.72,76.43,76.64,115000.0,76.55,76.72,76.43,76.64,115000.0
2010-06-03 15:00:00,76.62,76.75,76.57,76.63,109600.0,76.62,76.75,76.57,76.63,109600.0
2010-06-03 15:10:00,76.65,76.69,76.34,76.42,166500.0,76.65,76.69,76.34,76.42,166500.0
2010-06-03 15:20:00,76.42,76.95,76.36,76.84,174200.0,76.42,76.95,76.36,76.84,174200.0
2010-06-03 15:30:00,76.9,76.91,76.59,76.71,183700.0,76.9,76.91,76.59,76.71,183700.0
2010-06-03 15:40:00,76.71,76.95,76.44,76.44,234700.0,76.71,76.95,76.44,76.44,234700.0
2010-06-03 15:50:00,76.47,76.71,76.47,76.7,389000.0,76.47,76.71,76.47,76.7,389000.0
2010-06-04 09:30:00,75.6,75.71,74.68,75.29,759400.0,75.6,75.71,74.68,75.29,759400.0
2010-06-04 09:40:00,75.27,76.13,75.16,76.08,436700.0,75.27,76.13,75.16,76.08,436700.0
2010-06-04 09:50:00,76.11,76.24,75.65,75.81,395100.0,76.11,76.24,75.65,75.81,395100.0
2010-06-04 10:00:00,75.81,75.86,75.5,75.82,244700.0,75.81,75.86,75.5,75.82,244700.0
2010-06-04 10:10:00,75.81,76.07,75.51,76.07,240200.0,75.81,76.07,75.51,76.07,240200.0
2010-06-04 10:20:00,76.07,76.07,75.73,75.78,145000.0,76.07,76.07,75.73,75.78,145000.0
2010-06-04 10:30:00,75.77,75.83,75.65,75.74,146800.0,75.77,75.83,75.65,75.74,146800.0
2010-06-04 10:40:00,75.74,75.94,75.71,75.75,137800.0,75.74,75.94,75.71,75.75,137800.0
2010-06-04 10:50:00,75.76,75.84,75.62,75.66,133800.0,75.76,75.84,75.62,75.66,133800.0
2010-06-04 11:00:00,75.64,75.86,75.62,75.77,140300.0,75.64,75.86,75.62,75.77,140300.0
2010-06-04 11:10:00,75.76,75.76,75.12,75.12,211500.0,75.76,75.76,75.12,75.12,211500.0
2010-06-04 11:20:00,75.14,75.17,75.02,75.06,131500.0,75.14,75.17,75.02,75.06,131500.0
2010-06-04 11:30:00,75.12,75.45,75.04,75.31,155200.0,75.12,75.45,75.04,75.31,155200.0
2010-06-04 11:40:00,75.34,75.36,75.1,75.33,101000.0,75.34,75.36,75.1,75.33,101000.0
2010-06-04 11:50:00,75.3,75.36,75.16,75.25,129800.0,75.3,75.36,75.16,75.25,129800.0
2010-06-04 12:00:00,75.26,75.3,74.72,74.91,390500.0,75.26,75.3,74.72,74.91,390500.0
2010-06-04 12:10:00,74.9,75.18,74.8,75.08,165100.0,74.9,75.18,74.8,75.08,165100.0
2010-06-04 12:20:00,75.07,75.1,74.73,74.73,76600.0,75.07,75.1,74.73,74.73,76600.0
2010-06-04 12:30:00,74.72,74.81,74.55,74.59,150300.0,74.72,74.81,74.55,74.59,150300.0
2010-06-04 12:40:00,74.59,74.59,74.31,74.49,192500.0,74.59,74.59,74.31,74.49,192500.0
2010-06-04 12:50:00,74.49,74.66,74.41,74.41,137200.0,74.49,74.66,74.41,74.41,137200.0
2010-06-04 13:00:00,74.41,74.47,74.27,74.44,95800.0,74.41,74.47,74.27,74.44,95800.0
2010-06-04 13:10:00,74.46,74.53,74.16,74.26,218700.0,74.46,74.53,74.16,74.26,218700.0
2010-06-04 13:20:00,74.27,74.35,74.05,74.32,198200.0,74.27,74.35,74.05,74.32,198200.0
2010-06-04 13:30:00,74.29,74.29,74.0,74.01,144300.0,74.29,74.29,74.0,74.01,144300.0
2010-06-04 13:40:00,74.0,74.21,74.0,74.2,198900.0,74.0,74.21,74.0,74.2,198900.0
2010-06-04 13:50:00,74.2,74.3,73.9,73.93,206600.0,74.2,74.3,73.9,73.93,206600.0
2010-06-04 14:00:00,73.95,74.08,73.65,73.66,213000.0,73.95,74.08,73.65,73.66,213000.0
2010-06-04 14:10:00,73.65,73.86,73.56,73.76,115100.0,73.65,73.86,73.56,73.76,115100.0
2010-06-04 14:20:00,73.78,74.02,73.68,73.75,106200.0,73.78,74.02,73.68,73.75,106200.0
2010-06-04 14:30:00,73.71,73.89,73.67,73.73,118000.0,73.71,73.89,73.67,73.73,118000.0
2010-06-04 14:40:00,73.75,73.8,73.51,73.57,123500.0,73.75,73.8,73.51,73.57,123500.0
2010-06-04 14:50:00,73.57,73.79,73.41,73.5,249700.0,73.57,73.79,73.41,73.5,249700.0
2010-06-04 15:00:00,73.49,73.8,73.47,73.75,158600.0,73.49,73.8,73.47,73.75,158600.0
2010-06-04 15:10:00,73.7,73.9,73.62,73.77,155500.0,73.7,73.9,73.62,73.77,155500.0
2010-06-04 15:20:00,73.78,73.84,73.52,73.64,137300.0,73.78,73.84,73.52,73.64,137300.0
2010-06-04 15:30:00,73.64,73.8,73.57,73.67,177700.0,73.64,73.8,73.57,73.67,177700.0
2010-06-04 15:40:00,73.65,73.68,73.27,73.59,461000.0,73.65,73.68,73.27,73.59,461000.0
2010-06-04 15:50:00,73.6,73.61,73.15,73.25,841100.0,73.6,73.61,73.15,73.25,841100.0
2010-06-07 09:30:00,74.04,74.23,73.01,73.04,453300.0,74.04,74.23,73.01,73.04,453300.0
2010-06-07 09:40:00,73.08,73.22,72.17,73.15,485600.0,73.08,73.22,72.17,73.15,485600.0
2010-06-07 09:50:00,73.14,74.08,73.05,73.69,373100.0,73.14,74.08,73.05,73.69,373100.0
2010-06-07 10:00:00,73.65,74.18,73.62,74.06,205400.0,73.65,74.18,73.62,74.06,205400.0
2010-06-07 10:10:00,74.03,74.2,73.61,73.66,220200.0,74.03,74.2,73.61,73.66,220200.0
2010-06-07 10:20:00,73.67,73.81,73.26,73.33,154700.0,73.67,73.81,73.26,73.33,154700.0
2010-06-07 10:30:00,73.28,73.39,72.52,72.62,339100.0,73.28,73.39,72.52,72.62,339100.0
2010-06-07 10:40:00,72.6,72.83,72.38,72.4,299200.0,72.6,72.83,72.38,72.4,299200.0
2010-06-07 10:50:00,72.43,72.6,71.46,71.64,557300.0,72.43,72.6,71.46,71.64,557300.0
2010-06-07 11:00:00,71.68,72.03,71.62,71.98,234900.0,71.68,72.03,71.62,71.98,234900.0
2010-06-07 11:10:00,71.95,72.04,71.58,71.75,160000.0,71.95,72.04,71.58,71.75,160000.0
2010-06-07 11:20:00,71.76,71.92,71.58,71.85,105600.0,71.76,71.92,71.58,71.85,105600.0
2010-06-07 11:30:00,71.86,72.33,71.79,72.1,158600.0,71.86,72.33,71.79,72.1,158600.0
2010-06-07 11:40:00,72.1,72.42,71.9,72.14,131500.0,72.1,72.42,71.9,72.14,131500.0
2010-06-07 11:50:00,72.11,72.49,72.05,72.45,83000.0,72.11,72.49,72.05,72.45,83000.0
2010-06-07 12:00:00,72.42,72.58,72.2,72.41,151700.0,72.42,72.58,72.2,72.41,151700.0
2010-06-07 12:10:00,72.44,72.52,72.3,72.35,61800.0,72.44,72.52,72.3,72.35,61800.0
2010-06-07 12:20:00,72.39,72.6,72.32,72.45,95500.0,72.39,72.6,72.32,72.45,95500.0
2010-06-07 12:30:00,72.47,72.5,72.38,72.48,57400.0,72.47,72.5,72.38,72.48,57400.0
2010-06-07 12:40:00,72.48,72.65,72.35,72.52,73200.0,72.48,72.65,72.35,72.52,73200.0
2010-06-07 12:50:00,72.56,72.76,72.51,72.68,80100.0,72.56,72.76,72.51,72.68,80100.0
2010-06-07 13:00:00,72.7,72.71,72.41,72.56,58600.0,72.7,72.71,72.41,72.56,58600.0
2010-06-07 13:10:00,72.55,72.56,72.26,72.49,61500.0,72.55,72.56,72.26,72.49,61500.0
2010-06-07 13:20:00,72.47,72.62,72.4,72.59,97400.0,72.47,72.62,72.4,72.59,97400.0
2010-06-07 13:30:00,72.61,72.64,72.38,72.39,122800.0,72.61,72.64,72.38,72.39,122800.0
2010-06-07 13:40:00,72.39,72.47,71.8,71.94,144900.0,72.39,72.47,71.8,71.94,144900.0
2010-06-07 13:50:00,71.95,72.03,71.6,71.71,117600.0,71.95,72.03,71.6,71.71,117600.0
2010-06-07 14:00:00,71.71,71.92,71.63,71.76,82900.0,71.71,71.92,71.63,71.76,82900.0
2010-06-07 14:10:00,71.76,71.81,71.32,71.37,154700.0,71.76,71.81,71.32,71.37,154700.0
2010-06-07 14:20:00,71.38,71.49,71.09,71.29,172400.0,71.38,71.49,71.09,71.29,172400.0
2010-06-07 14:30:00,71.34,71.39,70.89,71.07,266800.0,71.34,71.39,70.89,71.07,266800.0
2010-06-07 14:40:00,71.1,71.13,70.55,70.64,245100.0,71.1,71.13,70.55,70.64,245100.0
2010-06-07 14:50:00,70.69,70.72,70.3,70.57,352600.0,70.69,70.72,70.3,70.57,352600.0
2010-06-07 15:00:00,70.6,70.63,70.2,70.31,523700.0,70.6,70.63,70.2,70.31,523700.0
2010-06-07 15:10:00,70.31,70.31,69.83,69.95,734600.0,70.31,70.31,69.83,69.95,734600.0
2010-06-07 15:20:00,69.93,69.97,69.5,69.51,399200.0,69.93,69.97,69.5,69.51,399200.0
2010-06-07 15:30:00,69.51,69.64,69.23,69.55,583000.0,69.51,69.64,69.23,69.55,583000.0
2010-06-07 15:40:00,69.57,69.72,69.35,69.55,484800.0,69.57,69.72,69.35,69.55,484800.0
2010-06-07 15:50:00,69.57,70.11,69.55,69.8,740200.0,69.57,70.11,69.55,69.8,740200.0
2010-06-08 09:30:00,71.03,71.72,70.69,71.1,587400.0,71.03,71.72,70.69,71.1,587400.0
2010-06-08 09:40:00,71.09,71.29,70.83,71.07,542100.0,71.09,71.29,70.83,71.07,542100.0
2010-06-08 09:50:00,71.04,71.04,69.7,70.23,740500.0,71.04,71.04,69.7,70.23,740500.0
2010-06-08 10:00:00,70.22,70.98,70.13,70.66,371600.0,70.22,70.98,70.13,70.66,371600.0
2010-06-08 10:10:00,70.66,70.66,70.0,70.01,236100.0,70.66,70.66,70.0,70.01,236100.0
2010-06-08 10:20:00,70.01,70.16,69.5,70.14,380700.0,70.01,70.16,69.5,70.14,380700.0
2010-06-08 10:30:00,70.14,70.19,69.93,69.96,188000.0,70.14,70.19,69.93,69.96,188000.0
2010-06-08 10:40:00,70.0,70.0,69.32,69.55,381600.0,70.0,70.0,69.32,69.55,381600.0
2010-06-08 10:50:00,69.53,69.95,69.38,69.75,277500.0,69.53,69.95,69.38,69.75,277500.0
2010-06-08 11:00:00,69.75,69.89,69.1,69.19,295900.0,69.75,69.89,69.1,69.19,295900.0
2010-06-08 11:10:00,69.18,69.37,68.71,69.33,407200.0,69.18,69.37,68.71,69.33,407200.0
2010-06-08 11:20:00,69.35,70.07,69.35,69.77,372000.0,69.35,70.07,69.35,69.77,372000.0
2010-06-08 11:30:00,69.8,70.47,69.76,70.31,293100.0,69.8,70.47,69.76,70.31,293100.0
2010-06-08 11:40:00,70.32,70.5,69.95,70.5,163600.0,70.32,70.5,69.95,70.5,163600.0
2010-06-08 11:50:00,70.5,70.95,70.46,70.92,345600.0,70.5,70.95,70.46,70.92,345600.0
2010-06-08 12:00:00,70.92,71.25,70.8,70.85,386400.0,70.92,71.25,70.8,70.85,386400.0
2010-06-08 12:10:00,70.85,70.93,70.37,70.61,221700.0,70.85,70.93,70.37,70.61,221700.0
2010-06-08 12:20:00,70.61,70.65,70.4,70.49,136000.0,70.61,70.65,70.4,70.49,136000.0
2010-06-08 12:30:00,70.47,70.65,70.21,70.31,170200.0,70.47,70.65,70.21,70.31,170200.0
2010-06-08 12:40:00,70.29,70.75,70.05,70.14,272000.0,70.29,70.75,70.05,70.14,272000.0
2010-06-08 12:50:00,70.14,70.48,70.13,70.41,139100.0,70.14,70.48,70.13,70.41,139100.0
2010-06-08 13:00:00,70.43,70.5,70.01,70.08,104900.0,70.43,70.5,70.01,70.08,104900.0
2010-06-08 13:10:00,70.08,70.16,69.5,69.61,249000.0,70.08,70.16,69.5,69.61,249000.0
2010-06-08 13:20:00,69.66,69.76,69.3,69.49,156800.0,69.66,69.76,69.3,69.49,156800.0
2010-06-08 13:30:00,69.52,69.53,69.03,69.25,235000.0,69.52,69.53,69.03,69.25,235000.0
2010-06-08 13:40:00,69.22,69.58,69.22,69.32,167100.0,69.22,69.58,69.22,69.32,167100.0
2010-06-08 13:50:00,69.33,69.46,69.13,69.46,178600.0,69.33,69.46,69.13,69.46,178600.0
2010-06-08 14:00:00,69.46,69.67,69.24,69.32,140000.0,69.46,69.67,69.24,69.32,140000.0
2010-06-08 14:10:00,69.33,69.66,69.16,69.66,130400.0,69.33,69.66,69.16,69.66,130400.0
2010-06-08 14:20:00,69.67,70.1,69.55,70.0,289200.0,69.67,70.1,69.55,70.0,289200.0
2010-06-08 14:30:00,69.99,70.35,69.9,70.2,204500.0,69.99,70.35,69.9,70.2,204500.0
2010-06-08 14:40:00,70.2,70.3,70.01,70.05,122200.0,70.2,70.3,70.01,70.05,122200.0
2010-06-08 14:50:00,70.07,70.09,69.6,69.63,185600.0,70.07,70.09,69.6,69.63,185600.0
2010-06-08 15:00:00,69.67,69.91,69.56,69.88,98400.0,69.67,69.91,69.56,69.88,98400.0
2010-06-08 15:10:00,69.88,69.91,69.22,69.32,157500.0,69.88,69.91,69.22,69.32,157500.0
2010-06-08 15:20:00,69.37,70.08,69.37,69.95,154800.0,69.37,70.08,69.37,69.95,154800.0
2010-06-08 15:30:00,69.95,70.19,69.66,70.18,268000.0,69.95,70.19,69.66,70.18,268000.0
2010-06-08 15:40:00,70.18,70.41,69.95,70.25,322500.0,70.18,70.41,69.95,70.25,322500.0
2010-06-08 15:50:00,70.26,70.53,70.15,70.49,467500.0,70.26,70.53,70.15,70.49,467500.0
2010-06-09 09:30:00,72.3,72.34,71.41,71.55,1073900.0,72.3,72.34,71.41,71.55,1073900.0
2010-06-09 09:40:00,71.6,72.1,71.4,71.56,535600.0,71.6,72.1,71.4,71.56,535600.0
2010-06-09 09:50:00,71.55,71.85,71.33,71.57,309200.0,71.55,71.85,71.33,71.57,309200.0
2010-06-09 10:00:00,71.5,71.63,70.6,70.81,363300.0,71.5,71.63,70.6,70.81,363300.0
2010-06-09 10:10:00,70.75,70.9,70.4,70.42,365800.0,70.75,70.9,70.4,70.42,365800.0
2010-06-09 10:20:00,70.38,70.57,70.18,70.34,302800.0,70.38,70.57,70.18,70.34,302800.0
2010-06-09 10:30:00,70.35,70.84,70.18,70.69,269100.0,70.35,70.84,70.18,70.69,269100.0
2010-06-09 10:40:00,70.75,71.16,70.61,71.07,404200.0,70.75,71.16,70.61,71.07,404200.0
2010-06-09 10:50:00,71.03,71.2,70.91,71.15,213500.0,71.03,71.2,70.91,71.15,213500.0
2010-06-09 11:00:00,71.15,71.69,71.11,71.58,379700.0,71.15,71.69,71.11,71.58,379700.0
2010-06-09 11:10:00,71.61,71.75,71.32,71.59,203200.0,71.61,71.75,71.32,71.59,203200.0
2010-06-09 11:20:00,71.59,72.05,71.54,71.9,343000.0,71.59,72.05,71.54,71.9,343000.0
2010-06-09 11:30:00,71.93,71.96,71.56,71.59,199100.0,71.93,71.96,71.56,71.59,199100.0
2010-06-09 11:40:00,71.59,71.84,71.53,71.67,234900.0,71.59,71.84,71.53,71.67,234900.0
2010-06-09 11:50:00,71.63,71.9,71.56,71.61,151600.0,71.63,71.9,71.56,71.61,151600.0
2010-06-09 12:00:00,71.59,71.66,71.3,71.41,107200.0,71.59,71.66,71.3,71.41,107200.0
2010-06-09 12:10:00,71.38,71.41,71.15,71.25,157400.0,71.38,71.41,71.15,71.25,157400.0
2010-06-09 12:20:00,71.27,71.65,71.27,71.5,240900.0,71.27,71.65,71.27,71.5,240900.0
2010-06-09 12:30:00,71.49,71.57,71.25,71.54,154200.0,71.49,71.57,71.25,71.54,154200.0
2010-06-09 12:40:00,71.53,71.55,71.31,71.53,130800.0,71.53,71.55,71.31,71.53,130800.0
2010-06-09 12:50:00,71.53,71.56,71.3,71.33,141200.0,71.53,71.56,71.3,71.33,141200.0
2010-06-09 13:00:00,71.32,71.44,71.24,71.29,132700.0,71.32,71.44,71.24,71.29,132700.0
2010-06-09 13:10:00,71.3,71.49,71.25,71.44,126300.0,71.3,71.49,71.25,71.44,126300.0
2010-06-09 13:20:00,71.44,71.44,71.0,71.0,215000.0,71.44,71.44,71.0,71.0,215000.0
2010-06-09 13:30:00,71.03,71.03,70.35,70.4,313400.0,71.03,71.03,70.35,70.4,313400.0
2010-06-09 13:40:00,70.4,70.7,70.25,70.51,267500.0,70.4,70.7,70.25,70.51,267500.0
2010-06-09 13:50:00,70.47,70.64,70.32,70.39,163900.0,70.47,70.64,70.32,70.39,163900.0
2010-06-09 14:00:00,70.42,70.54,69.93,70.11,372700.0,70.42,70.54,69.93,70.11,372700.0
2010-06-09 14:10:00,70.11,70.16,69.75,69.83,335100.0,70.11,70.16,69.75,69.83,335100.0
2010-06-09 14:20:00,69.83,69.92,69.5,69.91,309700.0,69.83,69.92,69.5,69.91,309700.0
2010-06-09 14:30:00,69.92,70.11,69.73,69.95,254100.0,69.92,70.11,69.73,69.95,254100.0
2010-06-09 14:40:00,69.95,69.97,69.28,69.41,329900.0,69.95,69.97,69.28,69.41,329900.0
2010-06-09 14:50:00,69.46,69.46,68.86,68.86,342000.0,69.46,69.46,68.86,68.86,342000.0
2010-06-09 15:00:00,68.89,69.2,68.77,68.95,326600.0,68.89,69.2,68.77,68.95,326600.0
2010-06-09 15:10:00,68.98,68.98,68.01,68.05,518300.0,68.98,68.98,68.01,68.05,518300.0
2010-06-09 15:20:00,68.02,68.23,67.75,68.18,598700.0,68.02,68.23,67.75,68.18,598700.0
2010-06-09 15:30:00,68.15,68.18,66.85,67.07,1138900.0,68.15,68.18,66.85,67.07,1138900.0
2010-06-09 15:40:00,67.08,67.64,67.03,67.14,840600.0,67.08,67.64,67.03,67.14,840600.0
2010-06-09 15:50:00,67.15,67.45,67.0,67.4,1012100.0,67.15,67.45,67.0,67.4,1012100.0
2010-06-10 09:30:00,69.14,69.57,68.42,68.71,1168500.0,69.14,69.57,68.42,68.71,1168500.0
2010-06-10 09:40:00,68.71,69.9,68.5,69.76,913700.0,68.71,69.9,68.5,69.76,913700.0
2010-06-10 09:50:00,69.79,70.6,69.65,70.15,783100.0,69.79,70.6,69.65,70.15,783100.0
2010-06-10 10:00:00,70.15,70.4,69.82,69.94,383100.0,70.15,70.4,69.82,69.94,383100.0
2010-06-10 10:10:00,69.91,69.98,69.52,69.56,451400.0,69.91,69.98,69.52,69.56,451400.0
2010-06-10 10:20:00,69.6,69.6,68.99,69.53,597800.0,69.6,69.6,68.99,69.53,597800.0
2010-06-10 10:30:00,69.51,69.94,69.48,69.69,304500.0,69.51,69.94,69.48,69.69,304500.0
2010-06-10 10:40:00,69.69,70.16,69.59,69.93,354000.0,69.69,70.16,69.59,69.93,354000.0
2010-06-10 10:50:00,69.93,70.34,69.85,70.26,258200.0,69.93,70.34,69.85,70.26,258200.0
2010-06-10 11:00:00,70.27,70.73,70.23,70.5,354900.0,70.27,70.73,70.23,70.5,354900.0
2010-06-10 11:10:00,70.46,71.14,70.43,70.89,440600.0,70.46,71.14,70.43,70.89,440600.0
2010-06-10 11:20:00,70.89,71.2,70.58,70.59,285600.0,70.89,71.2,70.58,70.59,285600.0
2010-06-10 11:30:00,70.56,70.62,69.92,70.16,355600.0,70.56,70.62,69.92,70.16,355600.0
2010-06-10 11:40:00,70.17,70.19,69.7,69.81,419000.0,70.17,70.19,69.7,69.81,419000.0
2010-06-10 11:50:00,69.82,70.34,69.8,70.28,275400.0,69.82,70.34,69.8,70.28,275400.0
2010-06-10 12:00:00,70.28,70.33,69.85,70.14,192500.0,70.28,70.33,69.85,70.14,192500.0
2010-06-10 12:10:00,70.17,70.26,69.96,69.96,134300.0,70.17,70.26,69.96,69.96,134300.0
2010-06-10 12:20:00,69.96,70.32,69.96,70.32,179900.0,69.96,70.32,69.96,70.32,179900.0
2010-06-10 12:30:00,70.33,70.48,70.13,70.26,207900.0,70.33,70.48,70.13,70.26,207900.0
2010-06-10 12:40:00,70.25,70.36,70.13,70.3,217400.0,70.25,70.36,70.13,70.3,217400.0
2010-06-10 12:50:00,70.3,70.56,70.2,70.51,261900.0,70.3,70.56,70.2,70.51,261900.0
2010-06-10 13:00:00,70.53,70.56,70.37,70.53,141000.0,70.53,70.56,70.37,70.53,141000.0
2010-06-10 13:10:00,70.53,71.04,70.51,70.96,367900.0,70.53,71.04,70.51,70.96,367900.0
2010-06-10 13:20:00,70.96,71.05,70.74,71.04,193700.0,70.96,71.05,70.74,71.04,193700.0
2010-06-10 13:30:00,71.03,71.39,70.97,71.24,365200.0,71.03,71.39,70.97,71.24,365200.0
2010-06-10 13:40:00,71.26,71.35,71.18,71.35,142600.0,71.26,71.35,71.18,71.35,142600.0
2010-06-10 13:50:00,71.35,71.55,71.25,71.48,270200.0,71.35,71.55,71.25,71.48,270200.0
2010-06-10 14:00:00,71.51,71.65,71.35,71.44,258400.0,71.51,71.65,71.35,71.44,258400.0
2010-06-10 14:10:00,71.42,71.84,71.32,71.8,245900.0,71.42,71.84,71.32,71.8,245900.0
2010-06-10 14:20:00,71.79,71.97,71.78,71.83,264700.0,71.79,71.97,71.78,71.83,264700.0
2010-06-10 14:30:00,71.84,72.25,71.83,72.22,375900.0,71.84,72.25,71.83,72.22,375900.0
2010-06-10 14:40:00,72.23,72.6,72.17,72.38,543900.0,72.23,72.6,72.17,72.38,543900.0
2010-06-10 14:50:00,72.35,72.37,72.0,72.18,382600.0,72.35,72.37,72.0,72.18,382600.0
2010-06-10 15:00:00,72.17,72.37,72.07,72.3,299700.0,72.17,72.37,72.07,72.3,299700.0
2010-06-10 15:10:00,72.34,72.57,72.2,72.57,300100.0,72.34,72.57,72.2,72.57,300100.0
2010-06-10 15:20:00,72.56,72.6,72.11,72.19,447800.0,72.56,72.6,72.11,72.19,447800.0
2010-06-10 15:30:00,72.19,72.45,72.11,72.18,297100.0,72.19,72.45,72.11,72.18,297100.0
2010-06-10 15:40:00,72.17,72.5,72.17,72.5,289400.0,72.17,72.5,72.17,72.5,289400.0
2010-06-10 15:50:00,72.49,72.72,72.46,72.6,707600.0,72.49,72.72,72.46,72.6,707600.0
2010-06-11 09:30:00,71.39,71.9,71.23,71.23,579300.0,71.39,71.9,71.23,71.23,579300.0
2010-06-11 09:40:00,71.23,71.7,71.22,71.46,342300.0,71.23,71.7,71.22,71.46,342300.0
2010-06-11 09:50:00,71.41,72.18,71.41,72.08,420000.0,71.41,72.18,71.41,72.08,420000.0
2010-06-11 10:00:00,72.05,72.73,71.82,72.7,473000.0,72.05,72.73,71.82,72.7,473000.0
2010-06-11 10:10:00,72.7,73.18,72.68,72.96,631200.0,72.7,73.18,72.68,72.96,631200.0
2010-06-11 10:20:00,72.95,73.35,72.94,73.23,275100.0,72.95,73.35,72.94,73.23,275100.0
2010-06-11 10:30:00,73.24,73.34,72.66,72.75,223600.0,73.24,73.34,72.66,72.75,223600.0
2010-06-11 10:40:00,72.75,73.06,72.54,72.71,208900.0,72.75,73.06,72.54,72.71,208900.0
2010-06-11 10:50:00,72.75,72.75,72.1,72.23,208800.0,72.75,72.75,72.1,72.23,208800.0
2010-06-11 11:00:00,72.26,72.28,71.64,71.74,254300.0,72.26,72.28,71.64,71.74,254300.0
2010-06-11 11:10:00,71.79,72.06,71.6,71.95,188800.0,71.79,72.06,71.6,71.95,188800.0
2010-06-11 11:20:00,71.92,72.33,71.85,72.13,164100.0,71.92,72.33,71.85,72.13,164100.0
2010-06-11 11:30:00,72.13,72.43,72.1,72.23,228100.0,72.13,72.43,72.1,72.23,228100.0
2010-06-11 11:40:00,72.22,72.43,72.0,72.43,160600.0,72.22,72.43,72.0,72.43,160600.0
2010-06-11 11:50:00,72.43,72.64,72.25,72.46,127600.0,72.43,72.64,72.25,72.46,127600.0
2010-06-11 12:00:00,72.42,72.47,72.15,72.31,104200.0,72.42,72.47,72.15,72.31,104200.0
2010-06-11 12:10:00,72.35,72.45,72.22,72.41,106100.0,72.35,72.45,72.22,72.41,106100.0
2010-06-11 12:20:00,72.4,72.4,71.98,72.21,124600.0,72.4,72.4,71.98,72.21,124600.0
2010-06-11 12:30:00,72.23,72.26,71.85,72.06,198500.0,72.23,72.26,71.85,72.06,198500.0
2010-06-11 12:40:00,72.08,72.34,72.05,72.14,112800.0,72.08,72.34,72.05,72.14,112800.0
2010-06-11 12:50:00,72.1,72.14,72.0,72.04,80900.0,72.1,72.14,72.0,72.04,80900.0
2010-06-11 13:00:00,72.04,72.32,72.01,72.29,126900.0,72.04,72.32,72.01,72.29,126900.0
2010-06-11 13:10:00,72.28,72.37,72.16,72.16,96500.0,72.28,72.37,72.16,72.16,96500.0
2010-06-11 13:20:00,72.15,72.18,72.0,72.07,107200.0,72.15,72.18,72.0,72.07,107200.0
2010-06-11 13:30:00,72.06,72.15,71.8,72.01,122600.0,72.06,72.15,71.8,72.01,122600.0
2010-06-11 13:40:00,72.0,72.02,71.73,71.81,113400.0,72.0,72.02,71.73,71.81,113400.0
2010-06-11 13:50:00,71.82,71.97,71.72,71.83,91700.0,71.82,71.97,71.72,71.83,91700.0
2010-06-11 14:00:00,71.84,72.11,71.76,72.01,117900.0,71.84,72.11,71.76,72.01,117900.0
2010-06-11 14:10:00,72.05,72.05,71.6,71.67,99800.0,72.05,72.05,71.6,71.67,99800.0
2010-06-11 14:20:00,71.65,71.75,71.41,71.63,156000.0,71.65,71.75,71.41,71.63,156000.0
2010-06-11 14:30:00,71.65,71.83,71.63,71.67,69500.0,71.65,71.83,71.63,71.67,69500.0
2010-06-11 14:40:00,71.68,71.86,71.55,71.8,180800.0,71.68,71.86,71.55,71.8,180800.0
2010-06-11 14:50:00,71.8,71.88,71.67,71.81,88600.0,71.8,71.88,71.67,71.81,88600.0
2010-06-11 15:00:00,71.83,72.27,71.79,71.79,142400.0,71.83,72.27,71.79,71.79,142400.0
2010-06-11 15:10:00,71.79,71.99,71.6,71.92,105600.0,71.79,71.99,71.6,71.92,105600.0
2010-06-11 15:20:00,71.91,72.25,71.82,72.19,137400.0,71.91,72.25,71.82,72.19,137400.0
2010-06-11 15:30:00,72.19,72.45,72.01,72.45,189400.0,72.19,72.45,72.01,72.45,189400.0
2010-06-11 15:40:00,72.42,72.65,72.39,72.6,345500.0,72.42,72.65,72.39,72.6,345500.0
2010-06-11 15:50:00,72.59,72.85,72.38,72.85,552800.0,72.59,72.85,72.38,72.85,552800.0
2010-06-14 09:30:00,74.2,74.45,73.7,73.73,889300.0,74.2,74.45,73.7,73.73,889300.0
2010-06-14 09:40:00,73.84,74.6,73.6,74.58,478000.0,73.84,74.6,73.6,74.58,478000.0
2010-06-14 09:50:00,74.59,74.8,74.37,74.49,450900.0,74.59,74.8,74.37,74.49,450900.0
2010-06-14 10:00:00,74.49,74.95,74.47,74.68,409800.0,74.49,74.95,74.47,74.68,409800.0
2010-06-14 10:10:00,74.68,74.8,74.51,74.75,226600.0,74.68,74.8,74.51,74.75,226600.0
2010-06-14 10:20:00,74.72,74.85,74.48,74.49,251400.0,74.72,74.85,74.48,74.49,251400.0
2010-06-14 10:30:00,74.5,74.54,74.07,74.15,338900.0,74.5,74.54,74.07,74.15,338900.0
2010-06-14 10:40:00,74.2,74.47,74.16,74.4,147200.0,74.2,74.47,74.16,74.4,147200.0
2010-06-14 10:50:00,74.4,74.42,74.12,74.36,138600.0,74.4,74.42,74.12,74.36,138600.0
2010-06-14 11:00:00,74.39,74.68,74.22,74.68,145600.0,74.39,74.68,74.22,74.68,145600.0
2010-06-14 11:10:00,74.67,74.8,74.55,74.62,148800.0,74.67,74.8,74.55,74.62,148800.0
2010-06-14 11:20:00,74.57,74.68,74.3,74.34,139000.0,74.57,74.68,74.3,74.34,139000.0
2010-06-14 11:30:00,74.3,74.52,74.3,74.37,92000.0,74.3,74.52,74.3,74.37,92000.0
2010-06-14 11:40:00,74.36,74.57,74.33,74.5,82500.0,74.36,74.57,74.33,74.5,82500.0
2010-06-14 11:50:00,74.54,74.7,74.5,74.61,98000.0,74.54,74.7,74.5,74.61,98000.0
2010-06-14 12:00:00,74.61,74.69,74.55,74.64,83300.0,74.61,74.69,74.55,74.64,83300.0
2010-06-14 12:10:00,74.61,74.74,74.46,74.46,78900.0,74.61,74.74,74.46,74.46,78900.0
2010-06-14 12:20:00,74.45,74.65,74.43,74.64,81200.0,74.45,74.65,74.43,74.64,81200.0
2010-06-14 12:30:00,74.64,74.67,74.55,74.65,65700.0,74.64,74.67,74.55,74.65,65700.0
2010-06-14 12:40:00,74.64,74.72,74.6,74.6,87000.0,74.64,74.72,74.6,74.6,87000.0
2010-06-14 12:50:00,74.66,74.66,74.35,74.37,97000.0,74.66,74.66,74.35,74.37,97000.0
2010-06-14 13:00:00,74.37,74.52,74.2,74.23,169800.0,74.37,74.52,74.2,74.23,169800.0
2010-06-14 13:10:00,74.23,74.53,74.11,74.27,128200.0,74.23,74.53,74.11,74.27,128200.0
2010-06-14 13:20:00,74.28,74.37,74.16,74.16,78700.0,74.28,74.37,74.16,74.16,78700.0
2010-06-14 13:30:00,74.17,74.4,74.16,74.37,72300.0,74.17,74.4,74.16,74.37,72300.0
2010-06-14 13:40:00,74.37,74.41,74.21,74.22,68100.0,74.37,74.41,74.21,74.22,68100.0
2010-06-14 13:50:00,74.22,74.25,73.65,73.68,225800.0,74.22,74.25,73.65,73.68,225800.0
2010-06-14 14:00:00,73.66,73.75,73.3,73.49,346400.0,73.66,73.75,73.3,73.49,346400.0
2010-06-14 14:10:00,73.5,73.64,73.11,73.28,158100.0,73.5,73.64,73.11,73.28,158100.0
2010-06-14 14:20:00,73.32,73.54,73.16,73.49,102200.0,73.32,73.54,73.16,73.49,102200.0
2010-06-14 14:30:00,73.49,73.53,73.25,73.32,115200.0,73.49,73.53,73.25,73.32,115200.0
2010-06-14 14:40:00,73.3,73.76,73.1,73.67,154500.0,73.3,73.76,73.1,73.67,154500.0
2010-06-14 14:50:00,73.7,73.83,73.6,73.78,85600.0,73.7,73.83,73.6,73.78,85600.0
2010-06-14 15:00:00,73.76,74.04,73.5,73.75,207500.0,73.76,74.04,73.5,73.75,207500.0
2010-06-14 15:10:00,73.74,73.86,73.61,73.73,104300.0,73.74,73.86,73.61,73.73,104300.0
2010-06-14 15:20:00,73.72,73.74,73.46,73.63,151700.0,73.72,73.74,73.46,73.63,151700.0
2010-06-14 15:30:00,73.61,73.75,72.88,72.99,393400.0,73.61,73.75,72.88,72.99,393400.0
2010-06-14 15:40:00,73.0,73.45,72.86,73.26,344100.0,73.0,73.45,72.86,73.26,344100.0
2010-06-14 15:50:00,73.23,73.28,72.8,72.93,482100.0,73.23,73.28,72.8,72.93,482100.0
2010-06-15 09:30:00,73.5,73.85,73.2,73.71,364900.0,73.5,73.85,73.2,73.71,364900.0
2010-06-15 09:40:00,73.74,74.07,73.63,73.81,232500.0,73.74,74.07,73.63,73.81,232500.0
2010-06-15 09:50:00,73.85,74.22,73.8,73.89,288600.0,73.85,74.22,73.8,73.89,288600.0
2010-06-15 10:00:00,73.88,74.04,73.64,73.77,231000.0,73.88,74.04,73.64,73.77,231000.0
2010-06-15 10:10:00,73.79,73.8,73.26,73.38,249400.0,73.79,73.8,73.26,73.38,249400.0
2010-06-15 10:20:00,73.35,73.57,73.28,73.45,147600.0,73.35,73.57,73.28,73.45,147600.0
2010-06-15 10:30:00,73.42,73.53,73.25,73.44,149600.0,73.42,73.53,73.25,73.44,149600.0
2010-06-15 10:40:00,73.43,73.69,73.25,73.55,126500.0,73.43,73.69,73.25,73.55,126500.0
2010-06-15 10:50:00,73.57,73.68,73.4,73.65,113400.0,73.57,73.68,73.4,73.65,113400.0
2010-06-15 11:00:00,73.64,73.91,73.54,73.72,124900.0,73.64,73.91,73.54,73.72,124900.0
2010-06-15 11:10:00,73.76,73.76,73.55,73.57,96900.0,73.76,73.76,73.55,73.57,96900.0
2010-06-15 11:20:00,73.65,73.72,73.56,73.65,41600.0,73.65,73.72,73.56,73.65,41600.0
2010-06-15 11:30:00,73.65,73.68,73.44,73.44,130700.0,73.65,73.68,73.44,73.44,130700.0
2010-06-15 11:40:00,73.44,73.67,73.42,73.65,62800.0,73.44,73.67,73.42,73.65,62800.0
2010-06-15 11:50:00,73.67,73.95,73.67,73.92,168700.0,73.67,73.95,73.67,73.92,168700.0
2010-06-15 12:00:00,73.93,74.0,73.82,73.89,103500.0,73.93,74.0,73.82,73.89,103500.0
2010-06-15 12:10:00,73.85,74.15,73.83,74.09,121800.0,73.85,74.15,73.83,74.09,121800.0
2010-06-15 12:20:00,74.1,74.31,74.01,74.21,220200.0,74.1,74.31,74.01,74.21,220200.0
2010-06-15 12:30:00,74.21,74.22,73.82,74.0,180200.0,74.21,74.22,73.82,74.0,180200.0
2010-06-15 12:40:00,73.99,74.43,73.96,74.29,162200.0,73.99,74.43,73.96,74.29,162200.0
2010-06-15 12:50:00,74.3,74.4,74.25,74.35,95900.0,74.3,74.4,74.25,74.35,95900.0
2010-06-15 13:00:00,74.38,74.69,74.26,74.38,311000.0,74.38,74.69,74.26,74.38,311000.0
2010-06-15 13:10:00,74.34,74.5,74.27,74.47,157900.0,74.34,74.5,74.27,74.47,157900.0
2010-06-15 13:20:00,74.48,74.51,74.35,74.36,119000.0,74.48,74.51,74.35,74.36,119000.0
2010-06-15 13:30:00,74.38,74.49,74.28,74.38,88200.0,74.38,74.49,74.28,74.38,88200.0
2010-06-15 13:40:00,74.36,74.36,74.2,74.31,81300.0,74.36,74.36,74.2,74.31,81300.0
2010-06-15 13:50:00,74.34,74.46,74.28,74.35,59300.0,74.34,74.46,74.28,74.35,59300.0
2010-06-15 14:00:00,74.33,74.5,74.22,74.46,134500.0,74.33,74.5,74.22,74.46,134500.0
2010-06-15 14:10:00,74.49,74.52,74.39,74.46,139100.0,74.49,74.52,74.39,74.46,139100.0
2010-06-15 14:20:00,74.49,74.62,74.46,74.59,174500.0,74.49,74.62,74.46,74.59,174500.0
2010-06-15 14:30:00,74.59,74.81,74.54,74.75,197700.0,74.59,74.81,74.54,74.75,197700.0
2010-06-15 14:40:00,74.74,74.75,74.58,74.66,173600.0,74.74,74.75,74.58,74.66,173600.0
2010-06-15 14:50:00,74.66,74.73,74.6,74.68,139300.0,74.66,74.73,74.6,74.68,139300.0
2010-06-15 15:00:00,74.68,74.83,74.61,74.73,231600.0,74.68,74.83,74.61,74.73,231600.0
2010-06-15 15:10:00,74.75,74.83,74.69,74.78,146400.0,74.75,74.83,74.69,74.78,146400.0
2010-06-15 15:20:00,74.81,74.83,74.66,74.71,200100.0,74.81,74.83,74.66,74.71,200100.0
2010-06-15 15:30:00,74.74,74.97,74.65,74.94,288300.0,74.74,74.97,74.65,74.94,288300.0
2010-06-15 15:40:00,74.95,75.15,74.89,75.14,776800.0,74.95,75.15,74.89,75.14,776800.0
2010-06-15 15:50:00,75.15,75.4,75.13,75.37,983200.0,75.15,75.4,75.13,75.37,983200.0
2010-06-16 09:30:00,74.86,75.72,74.57,75.62,528500.0,74.86,75.72,74.57,75.62,528500.0
2010-06-16 09:40:00,75.66,76.0,75.56,75.84,485300.0,75.66,76.0,75.56,75.84,485300.0
2010-06-16 09:50:00,75.82,75.98,75.5,75.96,313400.0,75.82,75.98,75.5,75.96,313400.0
2010-06-16 10:00:00,75.96,76.33,75.75,76.09,536600.0,75.96,76.33,75.75,76.09,536600.0
2010-06-16 10:10:00,76.06,76.16,75.8,75.87,255200.0,76.06,76.16,75.8,75.87,255200.0
2010-06-16 10:20:00,75.8,75.98,75.71,75.98,284600.0,75.8,75.98,75.71,75.98,284600.0
2010-06-16 10:30:00,75.94,76.02,75.58,75.8,335600.0,75.94,76.02,75.58,75.8,335600.0
2010-06-16 10:40:00,75.77,76.12,75.77,75.87,183600.0,75.77,76.12,75.77,75.87,183600.0
2010-06-16 10:50:00,75.88,76.19,75.86,76.06,142900.0,75.88,76.19,75.86,76.06,142900.0
2010-06-16 11:00:00,76.07,76.4,75.89,76.34,262500.0,76.07,76.4,75.89,76.34,262500.0
2010-06-16 11:10:00,76.3,76.43,76.21,76.42,220000.0,76.3,76.43,76.21,76.42,220000.0
2010-06-16 11:20:00,76.4,76.73,76.3,76.54,304000.0,76.4,76.73,76.3,76.54,304000.0
2010-06-16 11:30:00,76.54,76.71,76.51,76.63,188000.0,76.54,76.71,76.51,76.63,188000.0
2010-06-16 11:40:00,76.68,76.71,76.31,76.33,176000.0,76.68,76.71,76.31,76.33,176000.0
2010-06-16 11:50:00,76.37,76.44,76.26,76.41,153200.0,76.37,76.44,76.26,76.41,153200.0
2010-06-16 12:00:00,76.47,76.67,76.4,76.52,151900.0,76.47,76.67,76.4,76.52,151900.0
2010-06-16 12:10:00,76.51,76.54,76.17,76.23,143100.0,76.51,76.54,76.17,76.23,143100.0
2010-06-16 12:20:00,76.25,76.35,76.25,76.34,94300.0,76.25,76.35,76.25,76.34,94300.0
2010-06-16 12:30:00,76.34,76.34,76.2,76.2,105500.0,76.34,76.34,76.2,76.2,105500.0
2010-06-16 12:40:00,76.22,76.25,76.06,76.07,125100.0,76.22,76.25,76.06,76.07,125100.0
2010-06-16 12:50:00,76.07,76.25,75.99,76.23,125600.0,76.07,76.25,75.99,76.23,125600.0
2010-06-16 13:00:00,76.26,76.32,76.19,76.24,62400.0,76.26,76.32,76.19,76.24,62400.0
2010-06-16 13:10:00,76.25,76.29,76.05,76.05,66100.0,76.25,76.29,76.05,76.05,66100.0
2010-06-16 13:20:00,76.04,76.45,76.02,76.41,109100.0,76.04,76.45,76.02,76.41,109100.0
2010-06-16 13:30:00,76.41,76.41,76.21,76.32,57500.0,76.41,76.41,76.21,76.32,57500.0
2010-06-16 13:40:00,76.29,76.29,76.0,76.02,107000.0,76.29,76.29,76.0,76.02,107000.0
2010-06-16 13:50:00,76.0,76.28,75.91,76.16,164100.0,76.0,76.28,75.91,76.16,164100.0
2010-06-16 14:00:00,76.18,76.39,76.12,76.22,146400.0,76.18,76.39,76.12,76.22,146400.0
2010-06-16 14:10:00,76.17,76.23,76.03,76.1,137700.0,76.17,76.23,76.03,76.1,137700.0
2010-06-16 14:20:00,76.11,76.15,75.94,76.01,125600.0,76.11,76.15,75.94,76.01,125600.0
2010-06-16 14:30:00,76.01,76.07,75.9,75.99,139100.0,76.01,76.07,75.9,75.99,139100.0
2010-06-16 14:40:00,76.0,76.08,75.87,76.0,133200.0,76.0,76.08,75.87,76.0,133200.0
2010-06-16 14:50:00,76.05,76.07,75.93,75.95,136900.0,76.05,76.07,75.93,75.95,136900.0
2010-06-16 15:00:00,75.97,75.98,75.57,75.61,289300.0,75.97,75.98,75.57,75.61,289300.0
2010-06-16 15:10:00,75.65,75.85,75.33,75.33,244600.0,75.65,75.85,75.33,75.33,244600.0
2010-06-16 15:20:00,75.33,75.37,74.87,74.92,443600.0,75.33,75.37,74.87,74.92,443600.0
2010-06-16 15:30:00,74.91,74.96,74.5,74.61,619700.0,74.91,74.96,74.5,74.61,619700.0
2010-06-16 15:40:00,74.61,74.75,74.42,74.5,821300.0,74.61,74.75,74.42,74.5,821300.0
2010-06-16 15:50:00,74.54,74.81,74.51,74.81,567600.0,74.54,74.81,74.51,74.81,567600.0
2010-06-17 09:30:00,75.33,75.35,74.79,75.0,710700.0,75.33,75.35,74.79,75.0,710700.0
2010-06-17 09:40:00,75.0,75.01,73.88,74.14,615900.0,75.0,75.01,73.88,74.14,615900.0
2010-06-17 09:50:00,74.14,74.78,74.02,74.61,274800.0,74.14,74.78,74.02,74.61,274800.0
2010-06-17 10:00:00,74.61,74.61,73.96,74.09,336900.0,74.61,74.61,73.96,74.09,336900.0
2010-06-17 10:10:00,74.1,74.25,73.32,73.4,447100.0,74.1,74.25,73.32,73.4,447100.0
2010-06-17 10:20:00,73.46,73.46,73.01,73.02,567200.0,73.46,73.46,73.01,73.02,567200.0
2010-06-17 10:30:00,73.02,73.08,72.75,73.0,473800.0,73.02,73.08,72.75,73.0,473800.0
2010-06-17 10:40:00,73.04,73.08,72.61,72.84,416900.0,73.04,73.08,72.61,72.84,416900.0
2010-06-17 10:50:00,72.85,73.05,72.74,72.8,182500.0,72.85,73.05,72.74,72.8,182500.0
2010-06-17 11:00:00,72.82,72.84,72.42,72.75,503200.0,72.82,72.84,72.42,72.75,503200.0
2010-06-17 11:10:00,72.78,72.97,72.67,72.86,223700.0,72.78,72.97,72.67,72.86,223700.0
2010-06-17 11:20:00,72.81,72.97,72.77,72.84,179000.0,72.81,72.97,72.77,72.84,179000.0
2010-06-17 11:30:00,72.85,73.37,72.82,73.27,295300.0,72.85,73.37,72.82,73.27,295300.0
2010-06-17 11:40:00,73.29,73.48,73.09,73.26,192800.0,73.29,73.48,73.09,73.26,192800.0
2010-06-17 11:50:00,73.3,73.38,73.13,73.2,121500.0,73.3,73.38,73.13,73.2,121500.0
2010-06-17 12:00:00,73.18,73.26,72.95,73.11,136300.0,73.18,73.26,72.95,73.11,136300.0
2010-06-17 12:10:00,73.13,73.15,72.96,73.01,105100.0,73.13,73.15,72.96,73.01,105100.0
2010-06-17 12:20:00,73.0,73.13,72.78,72.84,120200.0,73.0,73.13,72.78,72.84,120200.0
2010-06-17 12:30:00,72.83,73.03,72.78,72.93,51500.0,72.83,73.03,72.78,72.93,51500.0
2010-06-17 12:40:00,72.93,73.04,72.84,72.99,74100.0,72.93,73.04,72.84,72.99,74100.0
2010-06-17 12:50:00,72.99,73.05,72.78,72.97,80400.0,72.99,73.05,72.78,72.97,80400.0
2010-06-17 13:00:00,72.94,73.04,72.81,72.97,90600.0,72.94,73.04,72.81,72.97,90600.0
2010-06-17 13:10:00,72.97,73.05,72.92,72.96,106000.0,72.97,73.05,72.92,72.96,106000.0
2010-06-17 13:20:00,73.0,73.16,72.84,72.99,173700.0,73.0,73.16,72.84,72.99,173700.0
2010-06-17 13:30:00,73.01,73.08,72.8,72.84,108400.0,73.01,73.08,72.8,72.84,108400.0
2010-06-17 13:40:00,72.82,72.96,72.78,72.93,123100.0,72.82,72.96,72.78,72.93,123100.0
2010-06-17 13:50:00,72.93,73.1,72.83,72.99,228700.0,72.93,73.1,72.83,72.99,228700.0
2010-06-17 14:00:00,72.99,73.06,72.83,72.84,224500.0,72.99,73.06,72.83,72.84,224500.0
2010-06-17 14:10:00,72.82,72.87,72.5,72.54,327900.0,72.82,72.87,72.5,72.54,327900.0
2010-06-17 14:20:00,72.58,72.9,72.58,72.6,127400.0,72.58,72.9,72.58,72.6,127400.0
2010-06-17 14:30:00,72.6,72.7,72.51,72.6,113200.0,72.6,72.7,72.51,72.6,113200.0
2010-06-17 14:40:00,72.61,72.61,72.3,72.42,339800.0,72.61,72.61,72.3,72.42,339800.0
2010-06-17 14:50:00,72.41,72.44,72.34,72.38,192000.0,72.41,72.44,72.34,72.38,192000.0
2010-06-17 15:00:00,72.4,72.41,72.22,72.34,268000.0,72.4,72.41,72.22,72.34,268000.0
2010-06-17 15:10:00,72.36,72.36,72.06,72.09,297100.0,72.36,72.36,72.06,72.09,297100.0
2010-06-17 15:20:00,72.11,72.12,71.92,71.97,457500.0,72.11,72.12,71.92,71.97,457500.0
2010-06-17 15:30:00,71.98,72.26,71.92,72.23,574200.0,71.98,72.26,71.92,72.23,574200.0
2010-06-17 15:40:00,72.22,72.29,72.14,72.21,704700.0,72.22,72.29,72.14,72.21,704700.0
2010-06-17 15:50:00,72.22,72.5,72.2,72.48,873100.0,72.22,72.5,72.2,72.48,873100.0
2010-06-18 09:30:00,72.37,72.51,71.6,72.05,849900.0,72.37,72.51,71.6,72.05,849900.0
2010-06-18 09:40:00,72.08,72.2,71.84,72.07,208500.0,72.08,72.2,71.84,72.07,208500.0
2010-06-18 09:50:00,72.05,72.31,71.78,72.25,236100.0,72.05,72.31,71.78,72.25,236100.0
2010-06-18 10:00:00,72.26,73.39,72.24,73.36,742900.0,72.26,73.39,72.24,73.36,742900.0
2010-06-18 10:10:00,73.34,73.55,73.02,73.06,415500.0,73.34,73.55,73.02,73.06,415500.0
2010-06-18 10:20:00,73.06,73.57,73.05,73.57,425600.0,73.06,73.57,73.05,73.57,425600.0
2010-06-18 10:30:00,73.57,73.8,73.51,73.65,437800.0,73.57,73.8,73.51,73.65,437800.0
2010-06-18 10:40:00,73.64,73.98,73.52,73.97,415500.0,73.64,73.98,73.52,73.97,415500.0
2010-06-18 10:50:00,73.97,74.75,73.94,74.52,910000.0,73.97,74.75,73.94,74.52,910000.0
2010-06-18 11:00:00,74.51,74.77,74.3,74.7,512200.0,74.51,74.77,74.3,74.7,512200.0
2010-06-18 11:10:00,74.7,74.88,74.51,74.7,528600.0,74.7,74.88,74.51,74.7,528600.0
2010-06-18 11:20:00,74.72,74.74,74.45,74.56,363200.0,74.72,74.74,74.45,74.56,363200.0
2010-06-18 11:30:00,74.57,74.6,74.11,74.16,362800.0,74.57,74.6,74.11,74.16,362800.0
2010-06-18 11:40:00,74.17,74.25,74.02,74.19,200200.0,74.17,74.25,74.02,74.19,200200.0
2010-06-18 11:50:00,74.21,74.53,74.15,74.5,170600.0,74.21,74.53,74.15,74.5,170600.0
2010-06-18 12:00:00,74.5,74.67,74.16,74.23,253200.0,74.5,74.67,74.16,74.23,253200.0
2010-06-18 12:10:00,74.21,74.37,74.18,74.28,151300.0,74.21,74.37,74.18,74.28,151300.0
2010-06-18 12:20:00,74.31,74.31,73.76,73.87,215200.0,74.31,74.31,73.76,73.87,215200.0
2010-06-18 12:30:00,73.89,74.05,73.8,74.0,170500.0,73.89,74.05,73.8,74.0,170500.0
2010-06-18 12:40:00,73.99,74.21,73.89,74.18,132200.0,73.99,74.21,73.89,74.18,132200.0
2010-06-18 12:50:00,74.19,74.48,74.17,74.3,184500.0,74.19,74.48,74.17,74.3,184500.0
2010-06-18 13:00:00,74.32,74.43,74.22,74.23,77500.0,74.32,74.43,74.22,74.23,77500.0
2010-06-18 13:10:00,74.24,74.4,74.21,74.26,57600.0,74.24,74.4,74.21,74.26,57600.0
2010-06-18 13:20:00,74.25,74.3,74.14,74.21,58300.0,74.25,74.3,74.14,74.21,58300.0
2010-06-18 13:30:00,74.22,74.28,73.96,74.21,131900.0,74.22,74.28,73.96,74.21,131900.0
2010-06-18 13:40:00,74.21,74.35,73.92,74.01,119700.0,74.21,74.35,73.92,74.01,119700.0
2010-06-18 13:50:00,74.02,74.14,73.82,74.0,97200.0,74.02,74.14,73.82,74.0,97200.0
2010-06-18 14:00:00,74.01,74.08,73.92,73.94,67000.0,74.01,74.08,73.92,73.94,67000.0
2010-06-18 14:10:00,73.94,74.39,73.94,74.16,221400.0,73.94,74.39,73.94,74.16,221400.0
2010-06-18 14:20:00,74.14,74.33,74.02,74.33,156600.0,74.14,74.33,74.02,74.33,156600.0
2010-06-18 14:30:00,74.32,74.33,74.16,74.28,113300.0,74.32,74.33,74.16,74.28,113300.0
2010-06-18 14:40:00,74.29,74.35,74.12,74.3,108300.0,74.29,74.35,74.12,74.3,108300.0
2010-06-18 14:50:00,74.33,74.44,74.15,74.19,215900.0,74.33,74.44,74.15,74.19,215900.0
2010-06-18 15:00:00,74.19,74.2,73.75,73.81,362800.0,74.19,74.2,73.75,73.81,362800.0
2010-06-18 15:10:00,73.78,73.96,73.72,73.95,165800.0,73.78,73.96,73.72,73.95,165800.0
2010-06-18 15:20:00,73.94,74.15,73.93,74.11,226500.0,73.94,74.15,73.93,74.11,226500.0
2010-06-18 15:30:00,74.12,74.27,74.08,74.22,214700.0,74.12,74.27,74.08,74.22,214700.0
2010-06-18 15:40:00,74.22,74.26,74.13,74.22,253000.0,74.22,74.26,74.13,74.22,253000.0
2010-06-18 15:50:00,74.21,74.29,74.01,74.13,731800.0,74.21,74.29,74.01,74.13,731800.0
2010-06-21 09:30:00,77.08,77.88,76.7,77.05,1464000.0,77.08,77.88,76.7,77.05,1464000.0
2010-06-21 09:40:00,77.05,77.53,76.75,77.49,864500.0,77.05,77.53,76.75,77.49,864500.0
2010-06-21 09:50:00,77.49,78.0,77.4,77.75,1302000.0,77.49,78.0,77.4,77.75,1302000.0
2010-06-21 10:00:00,77.76,77.94,77.56,77.73,642300.0,77.76,77.94,77.56,77.73,642300.0
2010-06-21 10:10:00,77.72,78.28,77.65,77.98,1527600.0,77.72,78.28,77.65,77.98,1527600.0
2010-06-21 10:20:00,77.97,78.59,77.94,78.1,907200.0,77.97,78.59,77.94,78.1,907200.0
2010-06-21 10:30:00,78.11,78.34,77.75,78.02,546000.0,78.11,78.34,77.75,78.02,546000.0
2010-06-21 10:40:00,78.07,78.19,77.9,77.96,393500.0,78.07,78.19,77.9,77.96,393500.0
2010-06-21 10:50:00,77.97,78.05,77.82,77.99,395500.0,77.97,78.05,77.82,77.99,395500.0
2010-06-21 11:00:00,77.98,78.11,77.84,78.02,450900.0,77.98,78.11,77.84,78.02,450900.0
2010-06-21 11:10:00,78.05,78.19,78.0,78.07,332500.0,78.05,78.19,78.0,78.07,332500.0
2010-06-21 11:20:00,78.1,78.3,77.92,78.19,303800.0,78.1,78.3,77.92,78.19,303800.0
2010-06-21 11:30:00,78.2,78.25,78.05,78.17,245000.0,78.2,78.25,78.05,78.17,245000.0
2010-06-21 11:40:00,78.17,78.28,78.0,78.07,296900.0,78.17,78.28,78.0,78.07,296900.0
2010-06-21 11:50:00,78.04,78.12,77.84,77.95,243000.0,78.04,78.12,77.84,77.95,243000.0
2010-06-21 12:00:00,77.94,77.94,77.33,77.57,435000.0,77.94,77.94,77.33,77.57,435000.0
2010-06-21 12:10:00,77.61,77.61,77.17,77.31,268700.0,77.61,77.61,77.17,77.31,268700.0
2010-06-21 12:20:00,77.33,77.37,76.6,76.63,449900.0,77.33,77.37,76.6,76.63,449900.0
2010-06-21 12:30:00,76.63,76.99,76.61,76.97,276200.0,76.63,76.99,76.61,76.97,276200.0
2010-06-21 12:40:00,76.95,77.2,76.83,77.18,186900.0,76.95,77.2,76.83,77.18,186900.0
2010-06-21 12:50:00,77.19,77.73,77.18,77.72,319800.0,77.19,77.73,77.18,77.72,319800.0
2010-06-21 13:00:00,77.7,77.74,77.43,77.71,197000.0,77.7,77.74,77.43,77.71,197000.0
2010-06-21 13:10:00,77.7,77.9,77.66,77.68,163700.0,77.7,77.9,77.66,77.68,163700.0
2010-06-21 13:20:00,77.67,78.0,77.6,78.0,260700.0,77.67,78.0,77.6,78.0,260700.0
2010-06-21 13:30:00,78.0,78.1,77.53,77.53,340400.0,78.0,78.1,77.53,77.53,340400.0
2010-06-21 13:40:00,77.55,77.75,77.26,77.63,360900.0,77.55,77.75,77.26,77.63,360900.0
2010-06-21 13:50:00,77.65,77.94,77.6,77.62,231600.0,77.65,77.94,77.6,77.62,231600.0
2010-06-21 14:00:00,77.61,77.85,77.42,77.81,216200.0,77.61,77.85,77.42,77.81,216200.0
2010-06-21 14:10:00,77.81,78.28,77.78,78.09,376800.0,77.81,78.28,77.78,78.09,376800.0
2010-06-21 14:20:00,78.11,78.48,78.1,78.19,462800.0,78.11,78.48,78.1,78.19,462800.0
2010-06-21 14:30:00,78.2,78.46,78.2,78.42,359700.0,78.2,78.46,78.2,78.42,359700.0
2010-06-21 14:40:00,78.42,78.47,78.01,78.03,408500.0,78.42,78.47,78.01,78.03,408500.0
2010-06-21 14:50:00,78.05,78.09,77.53,77.73,371500.0,78.05,78.09,77.53,77.73,371500.0
2010-06-21 15:00:00,77.73,77.92,77.1,77.13,597600.0,77.73,77.92,77.1,77.13,597600.0
2010-06-21 15:10:00,77.12,77.13,76.5,76.55,826400.0,77.12,77.13,76.5,76.55,826400.0
2010-06-21 15:20:00,76.58,76.97,76.54,76.69,428700.0,76.58,76.97,76.54,76.69,428700.0
2010-06-21 15:30:00,76.68,77.0,76.57,76.77,419200.0,76.68,77.0,76.57,76.77,419200.0
2010-06-21 15:40:00,76.77,76.78,75.65,75.91,859300.0,76.77,76.78,75.65,75.91,859300.0
2010-06-21 15:50:00,75.9,76.46,75.87,76.32,849400.0,75.9,76.46,75.87,76.32,849400.0
2010-06-22 09:30:00,77.42,77.45,76.3,76.68,760400.0,77.42,77.45,76.3,76.68,760400.0
2010-06-22 09:40:00,76.68,77.52,76.67,77.01,667500.0,76.68,77.52,76.67,77.01,667500.0
2010-06-22 09:50:00,77.09,77.09,76.4,76.73,499500.0,77.09,77.09,76.4,76.73,499500.0
2010-06-22 10:00:00,76.67,76.88,76.34,76.8,538800.0,76.67,76.88,76.34,76.8,538800.0
2010-06-22 10:10:00,76.8,76.97,75.8,75.87,710000.0,76.8,76.97,75.8,75.87,710000.0
2010-06-22 10:20:00,75.81,76.25,75.76,76.07,363200.0,75.81,76.25,75.76,76.07,363200.0
2010-06-22 10:30:00,76.07,76.11,75.07,75.43,485700.0,76.07,76.11,75.07,75.43,485700.0
2010-06-22 10:40:00,75.48,75.97,75.38,75.9,363500.0,75.48,75.97,75.38,75.9,363500.0
2010-06-22 10:50:00,75.88,76.3,75.78,76.06,427200.0,75.88,76.3,75.78,76.06,427200.0
2010-06-22 11:00:00,76.05,76.16,75.77,75.9,185700.0,76.05,76.16,75.77,75.9,185700.0
2010-06-22 11:10:00,75.98,76.3,75.9,76.23,129100.0,75.98,76.3,75.9,76.23,129100.0
2010-06-22 11:20:00,76.19,76.66,76.04,76.52,220700.0,76.19,76.66,76.04,76.52,220700.0
2010-06-22 11:30:00,76.52,77.24,76.4,77.13,403100.0,76.52,77.24,76.4,77.13,403100.0
2010-06-22 11:40:00,77.17,77.4,77.02,77.32,406400.0,77.17,77.4,77.02,77.32,406400.0
2010-06-22 11:50:00,77.29,77.38,77.01,77.06,314200.0,77.29,77.38,77.01,77.06,314200.0
2010-06-22 12:00:00,77.08,77.21,77.0,77.12,195500.0,77.08,77.21,77.0,77.12,195500.0
2010-06-22 12:10:00,77.17,77.5,77.11,77.4,408800.0,77.17,77.5,77.11,77.4,408800.0
2010-06-22 12:20:00,77.43,77.5,77.08,77.08,217900.0,77.43,77.5,77.08,77.08,217900.0
2010-06-22 12:30:00,77.08,77.15,76.84,76.88,261400.0,77.08,77.15,76.84,76.88,261400.0
2010-06-22 12:40:00,76.93,77.15,76.68,76.85,239600.0,76.93,77.15,76.68,76.85,239600.0
2010-06-22 12:50:00,76.86,77.16,76.84,77.04,167300.0,76.86,77.16,76.84,77.04,167300.0
2010-06-22 13:00:00,77.04,77.35,77.02,77.13,110900.0,77.04,77.35,77.02,77.13,110900.0
2010-06-22 13:10:00,77.13,77.22,77.07,77.17,47900.0,77.13,77.22,77.07,77.17,47900.0
2010-06-22 13:20:00,77.14,77.18,76.67,76.72,174500.0,77.14,77.18,76.67,76.72,174500.0
2010-06-22 13:30:00,76.76,76.83,76.42,76.79,217600.0,76.76,76.83,76.42,76.79,217600.0
2010-06-22 13:40:00,76.79,77.1,76.71,76.82,133100.0,76.79,77.1,76.71,76.82,133100.0
2010-06-22 13:50:00,76.82,76.84,76.4,76.6,143500.0,76.82,76.84,76.4,76.6,143500.0
2010-06-22 14:00:00,76.61,76.65,76.25,76.29,220600.0,76.61,76.65,76.25,76.29,220600.0
2010-06-22 14:10:00,76.26,76.5,76.25,76.43,118200.0,76.26,76.5,76.25,76.43,118200.0
2010-06-22 14:20:00,76.42,76.43,76.0,76.08,309300.0,76.42,76.43,76.0,76.08,309300.0
2010-06-22 14:30:00,76.09,76.25,75.95,76.01,206600.0,76.09,76.25,75.95,76.01,206600.0
2010-06-22 14:40:00,76.02,76.04,75.56,75.72,351000.0,76.02,76.04,75.56,75.72,351000.0
2010-06-22 14:50:00,75.72,75.88,75.5,75.65,283400.0,75.72,75.88,75.5,75.65,283400.0
2010-06-22 15:00:00,75.66,76.0,75.57,75.62,183800.0,75.66,76.0,75.57,75.62,183800.0
2010-06-22 15:10:00,75.62,76.19,75.52,76.08,189300.0,75.62,76.19,75.52,76.08,189300.0
2010-06-22 15:20:00,76.08,76.18,75.62,75.68,206100.0,76.08,76.18,75.62,75.68,206100.0
2010-06-22 15:30:00,75.68,75.79,75.57,75.79,191100.0,75.68,75.79,75.57,75.79,191100.0
2010-06-22 15:40:00,75.79,75.82,75.5,75.8,317500.0,75.79,75.82,75.5,75.8,317500.0
2010-06-22 15:50:00,75.84,75.89,75.51,75.63,454400.0,75.84,75.89,75.51,75.63,454400.0
2010-06-23 09:30:00,75.93,76.62,75.68,75.98,548000.0,75.93,76.62,75.68,75.98,548000.0
2010-06-23 09:40:00,76.0,76.5,75.77,76.2,419100.0,76.0,76.5,75.77,76.2,419100.0
2010-06-23 09:50:00,76.18,76.29,75.57,75.82,455600.0,76.18,76.29,75.57,75.82,455600.0
2010-06-23 10:00:00,75.74,75.75,74.25,74.54,792300.0,75.74,75.75,74.25,74.54,792300.0
2010-06-23 10:10:00,74.55,74.88,74.3,74.73,548800.0,74.55,74.88,74.3,74.73,548800.0
2010-06-23 10:20:00,74.73,74.8,74.41,74.43,235300.0,74.73,74.8,74.41,74.43,235300.0
2010-06-23 10:30:00,74.47,74.88,74.4,74.8,297600.0,74.47,74.88,74.4,74.8,297600.0
2010-06-23 10:40:00,74.79,75.27,74.55,75.15,241600.0,74.79,75.27,74.55,75.15,241600.0
2010-06-23 10:50:00,75.11,75.47,74.93,75.08,209000.0,75.11,75.47,74.93,75.08,209000.0
2010-06-23 11:00:00,75.02,75.2,74.91,75.13,114400.0,75.02,75.2,74.91,75.13,114400.0
2010-06-23 11:10:00,75.15,75.24,74.9,74.99,106300.0,75.15,75.24,74.9,74.99,106300.0
2010-06-23 11:20:00,75.0,75.39,75.0,75.26,79900.0,75.0,75.39,75.0,75.26,79900.0
2010-06-23 11:30:00,75.35,75.4,75.12,75.17,54700.0,75.35,75.4,75.12,75.17,54700.0
2010-06-23 11:40:00,75.17,75.34,75.09,75.13,107900.0,75.17,75.34,75.09,75.13,107900.0
2010-06-23 11:50:00,75.2,75.4,75.11,75.28,96900.0,75.2,75.4,75.11,75.28,96900.0
2010-06-23 12:00:00,75.29,75.74,75.25,75.72,164500.0,75.29,75.74,75.25,75.72,164500.0
2010-06-23 12:10:00,75.74,75.75,75.37,75.68,170000.0,75.74,75.75,75.37,75.68,170000.0
2010-06-23 12:20:00,75.67,75.69,75.26,75.43,198000.0,75.67,75.69,75.26,75.43,198000.0
2010-06-23 12:30:00,75.47,75.6,75.25,75.48,107400.0,75.47,75.6,75.25,75.48,107400.0
2010-06-23 12:40:00,75.51,75.96,75.5,75.91,123000.0,75.51,75.96,75.5,75.91,123000.0
2010-06-23 12:50:00,75.9,76.1,75.76,75.9,132400.0,75.9,76.1,75.76,75.9,132400.0
2010-06-23 13:00:00,75.93,76.17,75.92,76.08,144100.0,75.93,76.17,75.92,76.08,144100.0
2010-06-23 13:10:00,76.08,76.21,75.9,75.99,161300.0,76.08,76.21,75.9,75.99,161300.0
2010-06-23 13:20:00,75.97,76.1,75.92,76.06,68800.0,75.97,76.1,75.92,76.06,68800.0
2010-06-23 13:30:00,76.07,76.25,75.88,76.11,137200.0,76.07,76.25,75.88,76.11,137200.0
2010-06-23 13:40:00,76.11,76.3,76.03,76.14,97700.0,76.11,76.3,76.03,76.14,97700.0
2010-06-23 13:50:00,76.15,76.27,76.08,76.15,86500.0,76.15,76.27,76.08,76.15,86500.0
2010-06-23 14:00:00,76.18,76.29,76.12,76.17,78000.0,76.18,76.29,76.12,76.17,78000.0
2010-06-23 14:10:00,76.17,76.18,75.35,75.78,298500.0,76.17,76.18,75.35,75.78,298500.0
2010-06-23 14:20:00,75.77,76.15,75.36,76.06,439500.0,75.77,76.15,75.36,76.06,439500.0
2010-06-23 14:30:00,76.05,76.5,76.05,76.3,469200.0,76.05,76.5,76.05,76.3,469200.0
2010-06-23 14:40:00,76.29,76.4,75.77,75.85,368000.0,76.29,76.4,75.77,75.85,368000.0
2010-06-23 14:50:00,75.91,76.15,75.71,75.94,203300.0,75.91,76.15,75.71,75.94,203300.0
2010-06-23 15:00:00,75.93,76.18,75.4,75.55,227400.0,75.93,76.18,75.4,75.55,227400.0
2010-06-23 15:10:00,75.54,75.88,75.54,75.74,143300.0,75.54,75.88,75.54,75.74,143300.0
2010-06-23 15:20:00,75.76,76.18,75.54,76.1,172400.0,75.76,76.18,75.54,76.1,172400.0
2010-06-23 15:30:00,76.02,76.09,75.75,76.06,150100.0,76.02,76.09,75.75,76.06,150100.0
2010-06-23 15:40:00,76.09,76.42,75.89,76.37,315900.0,76.09,76.42,75.89,76.37,315900.0
2010-06-23 15:50:00,76.4,76.43,75.94,76.18,404400.0,76.4,76.43,75.94,76.18,404400.0
2010-06-24 09:30:00,75.81,75.99,75.07,75.22,507600.0,75.81,75.99,75.07,75.22,507600.0
2010-06-24 09:40:00,75.21,75.3,74.68,75.13,467400.0,75.21,75.3,74.68,75.13,467400.0
2010-06-24 09:50:00,75.1,75.1,74.52,74.88,542800.0,75.1,75.1,74.52,74.88,542800.0
2010-06-24 10:00:00,74.84,75.2,74.78,75.06,441400.0,74.84,75.2,74.78,75.06,441400.0
2010-06-24 10:10:00,75.07,75.22,74.77,75.16,287400.0,75.07,75.22,74.77,75.16,287400.0
2010-06-24 10:20:00,75.13,75.27,75.0,75.12,362200.0,75.13,75.27,75.0,75.12,362200.0
2010-06-24 10:30:00,75.14,75.16,74.75,74.91,315900.0,75.14,75.16,74.75,74.91,315900.0
2010-06-24 10:40:00,74.89,74.91,74.5,74.73,287600.0,74.89,74.91,74.5,74.73,287600.0
2010-06-24 10:50:00,74.72,74.74,74.33,74.62,424700.0,74.72,74.74,74.33,74.62,424700.0
2010-06-24 11:00:00,74.57,74.58,73.85,73.85,460700.0,74.57,74.58,73.85,73.85,460700.0
2010-06-24 11:10:00,73.85,73.98,73.57,73.67,398700.0,73.85,73.98,73.57,73.67,398700.0
2010-06-24 11:20:00,73.64,73.84,73.52,73.74,271700.0,73.64,73.84,73.52,73.74,271700.0
2010-06-24 11:30:00,73.74,74.15,73.65,74.12,238600.0,73.74,74.15,73.65,74.12,238600.0
2010-06-24 11:40:00,74.11,74.7,74.1,74.7,349000.0,74.11,74.7,74.1,74.7,349000.0
2010-06-24 11:50:00,74.66,74.71,74.41,74.52,149600.0,74.66,74.71,74.41,74.52,149600.0
2010-06-24 12:00:00,74.53,74.7,74.45,74.54,111800.0,74.53,74.7,74.45,74.54,111800.0
2010-06-24 12:10:00,74.55,74.6,74.3,74.35,92100.0,74.55,74.6,74.3,74.35,92100.0
2010-06-24 12:20:00,74.32,74.52,74.2,74.38,145500.0,74.32,74.52,74.2,74.38,145500.0
2010-06-24 12:30:00,74.38,74.5,74.05,74.1,110900.0,74.38,74.5,74.05,74.1,110900.0
2010-06-24 12:40:00,74.1,74.18,73.81,73.91,136500.0,74.1,74.18,73.81,73.91,136500.0
2010-06-24 12:50:00,73.94,74.14,73.91,74.0,126700.0,73.94,74.14,73.91,74.0,126700.0
2010-06-24 13:00:00,73.98,74.5,73.91,74.34,158400.0,73.98,74.5,73.91,74.34,158400.0
2010-06-24 13:10:00,74.37,74.65,74.29,74.32,188700.0,74.37,74.65,74.29,74.32,188700.0
2010-06-24 13:20:00,74.31,74.37,74.05,74.12,87500.0,74.31,74.37,74.05,74.12,87500.0
2010-06-24 13:30:00,74.12,74.56,74.05,74.46,132300.0,74.12,74.56,74.05,74.46,132300.0
2010-06-24 13:40:00,74.46,74.65,74.23,74.65,112300.0,74.46,74.65,74.23,74.65,112300.0
2010-06-24 13:50:00,74.65,74.8,74.52,74.8,270600.0,74.65,74.8,74.52,74.8,270600.0
2010-06-24 14:00:00,74.8,74.9,74.46,74.57,281100.0,74.8,74.9,74.46,74.57,281100.0
2010-06-24 14:10:00,74.57,74.57,74.12,74.12,157500.0,74.57,74.57,74.12,74.12,157500.0
2010-06-24 14:20:00,74.16,74.46,74.12,74.34,84000.0,74.16,74.46,74.12,74.34,84000.0
2010-06-24 14:30:00,74.35,74.35,73.93,73.93,178600.0,74.35,74.35,73.93,73.93,178600.0
2010-06-24 14:40:00,73.96,73.99,73.73,73.83,227000.0,73.96,73.99,73.73,73.83,227000.0
2010-06-24 14:50:00,73.78,73.95,73.73,73.86,128100.0,73.78,73.95,73.73,73.86,128100.0
2010-06-24 15:00:00,73.87,74.12,73.75,73.76,132400.0,73.87,74.12,73.75,73.76,132400.0
2010-06-24 15:10:00,73.77,73.84,73.53,73.55,266000.0,73.77,73.84,73.53,73.55,266000.0
2010-06-24 15:20:00,73.54,74.08,73.53,73.94,230200.0,73.54,74.08,73.53,73.94,230200.0
2010-06-24 15:30:00,73.93,74.06,73.71,73.87,247600.0,73.93,74.06,73.71,73.87,247600.0
2010-06-24 15:40:00,73.86,73.94,73.74,73.88,320300.0,73.86,73.94,73.74,73.88,320300.0
2010-06-24 15:50:00,73.89,73.95,73.57,73.8,795300.0,73.89,73.95,73.57,73.8,795300.0
2010-06-25 09:30:00,74.25,74.45,73.6,74.38,458100.0,74.25,74.45,73.6,74.38,458100.0
2010-06-25 09:40:00,74.37,74.6,73.39,73.8,627300.0,74.37,74.6,73.39,73.8,627300.0
2010-06-25 09:50:00,73.8,74.35,73.5,74.2,333400.0,73.8,74.35,73.5,74.2,333400.0
2010-06-25 10:00:00,74.22,74.3,73.91,74.18,371800.0,74.22,74.3,73.91,74.18,371800.0
2010-06-25 10:10:00,74.19,74.36,74.02,74.25,181900.0,74.19,74.36,74.02,74.25,181900.0
2010-06-25 10:20:00,74.2,74.28,73.72,74.08,179200.0,74.2,74.28,73.72,74.08,179200.0
2010-06-25 10:30:00,74.07,74.19,73.93,74.05,134500.0,74.07,74.19,73.93,74.05,134500.0
2010-06-25 10:40:00,74.07,74.9,73.9,74.59,393000.0,74.07,74.9,73.9,74.59,393000.0
2010-06-25 10:50:00,74.55,74.61,73.88,74.2,315000.0,74.55,74.61,73.88,74.2,315000.0
2010-06-25 11:00:00,74.21,74.74,74.12,74.62,179000.0,74.21,74.74,74.12,74.62,179000.0
2010-06-25 11:10:00,74.62,74.65,74.42,74.55,129000.0,74.62,74.65,74.42,74.55,129000.0
2010-06-25 11:20:00,74.55,75.15,74.4,75.02,282500.0,74.55,75.15,74.4,75.02,282500.0
2010-06-25 11:30:00,75.07,75.14,74.8,74.84,142400.0,75.07,75.14,74.8,74.84,142400.0
2010-06-25 11:40:00,74.84,75.2,74.75,75.17,117900.0,74.84,75.2,74.75,75.17,117900.0
2010-06-25 11:50:00,75.17,75.25,74.88,74.88,128200.0,75.17,75.25,74.88,74.88,128200.0
2010-06-25 12:00:00,74.89,75.22,74.88,75.19,92900.0,74.89,75.22,74.88,75.19,92900.0
2010-06-25 12:10:00,75.2,75.23,75.06,75.17,91000.0,75.2,75.23,75.06,75.17,91000.0
2010-06-25 12:20:00,75.2,75.43,75.15,75.34,174900.0,75.2,75.43,75.15,75.34,174900.0
2010-06-25 12:30:00,75.33,75.5,75.1,75.12,101400.0,75.33,75.5,75.1,75.12,101400.0
2010-06-25 12:40:00,75.18,75.46,75.1,75.38,62100.0,75.18,75.46,75.1,75.38,62100.0
2010-06-25 12:50:00,75.36,75.39,75.06,75.29,99400.0,75.36,75.39,75.06,75.29,99400.0
2010-06-25 13:00:00,75.33,75.75,75.25,75.73,197600.0,75.33,75.75,75.25,75.73,197600.0
2010-06-25 13:10:00,75.73,76.0,75.53,75.97,268700.0,75.73,76.0,75.53,75.97,268700.0
2010-06-25 13:20:00,75.98,76.11,75.84,76.06,290400.0,75.98,76.11,75.84,76.06,290400.0
2010-06-25 13:30:00,76.07,76.18,75.96,76.08,236900.0,76.07,76.18,75.96,76.08,236900.0
2010-06-25 13:40:00,76.11,76.25,76.09,76.19,161200.0,76.11,76.25,76.09,76.19,161200.0
2010-06-25 13:50:00,76.19,76.27,76.04,76.26,183600.0,76.19,76.27,76.04,76.26,183600.0
2010-06-25 14:00:00,76.28,76.28,75.77,75.92,200600.0,76.28,76.28,75.77,75.92,200600.0
2010-06-25 14:10:00,75.94,76.28,75.92,76.28,129600.0,75.94,76.28,75.92,76.28,129600.0
2010-06-25 14:20:00,76.28,76.28,75.95,76.08,97100.0,76.28,76.28,75.95,76.08,97100.0
2010-06-25 14:30:00,76.05,76.06,75.78,75.92,105300.0,76.05,76.06,75.78,75.92,105300.0
2010-06-25 14:40:00,75.9,76.07,75.81,75.82,77600.0,75.9,76.07,75.81,75.82,77600.0
2010-06-25 14:50:00,75.8,75.98,75.8,75.97,79000.0,75.8,75.98,75.8,75.97,79000.0
2010-06-25 15:00:00,75.99,76.0,75.55,75.74,175400.0,75.99,76.0,75.55,75.74,175400.0
2010-06-25 15:10:00,75.74,75.89,75.42,75.56,141400.0,75.74,75.89,75.42,75.56,141400.0
2010-06-25 15:20:00,75.59,75.73,75.45,75.56,149700.0,75.59,75.73,75.45,75.56,149700.0
2010-06-25 15:30:00,75.59,75.97,75.56,75.78,145700.0,75.59,75.97,75.56,75.78,145700.0
2010-06-25 15:40:00,75.8,76.0,75.62,75.85,244200.0,75.8,76.0,75.62,75.85,244200.0
2010-06-25 15:50:00,75.86,76.1,75.71,76.1,505900.0,75.86,76.1,75.71,76.1,505900.0
2010-06-28 09:30:00,75.94,76.25,75.33,75.73,428300.0,75.94,76.25,75.33,75.73,428300.0
2010-06-28 09:40:00,75.74,75.94,75.15,75.36,241000.0,75.74,75.94,75.15,75.36,241000.0
2010-06-28 09:50:00,75.34,75.48,74.83,75.17,218800.0,75.34,75.48,74.83,75.17,218800.0
2010-06-28 10:00:00,75.23,75.45,74.76,74.93,217500.0,75.23,75.45,74.76,74.93,217500.0
2010-06-28 10:10:00,74.93,75.19,74.69,75.11,153900.0,74.93,75.19,74.69,75.11,153900.0
2010-06-28 10:20:00,75.07,75.79,75.06,75.6,195800.0,75.07,75.79,75.06,75.6,195800.0
2010-06-28 10:30:00,75.62,75.72,75.18,75.33,106600.0,75.62,75.72,75.18,75.33,106600.0
2010-06-28 10:40:00,75.26,75.65,75.25,75.65,119500.0,75.26,75.65,75.25,75.65,119500.0
2010-06-28 10:50:00,75.59,76.0,75.55,75.94,141500.0,75.59,76.0,75.55,75.94,141500.0
2010-06-28 11:00:00,75.93,76.47,75.93,76.12,331900.0,75.93,76.47,75.93,76.12,331900.0
2010-06-28 11:10:00,76.11,76.22,75.75,75.88,178500.0,76.11,76.22,75.75,75.88,178500.0
2010-06-28 11:20:00,75.89,76.3,75.81,76.28,164200.0,75.89,76.3,75.81,76.28,164200.0
2010-06-28 11:30:00,76.27,76.39,76.14,76.27,158000.0,76.27,76.39,76.14,76.27,158000.0
2010-06-28 11:40:00,76.25,76.44,76.13,76.23,154800.0,76.25,76.44,76.13,76.23,154800.0
2010-06-28 11:50:00,76.23,76.27,75.72,75.88,108600.0,76.23,76.27,75.72,75.88,108600.0
2010-06-28 12:00:00,75.9,75.96,75.6,75.83,131900.0,75.9,75.96,75.6,75.83,131900.0
2010-06-28 12:10:00,75.78,75.91,75.71,75.79,91500.0,75.78,75.91,75.71,75.79,91500.0
2010-06-28 12:20:00,75.79,76.1,75.63,76.0,77500.0,75.79,76.1,75.63,76.0,77500.0
2010-06-28 12:30:00,76.0,76.07,75.56,75.56,86100.0,76.0,76.07,75.56,75.56,86100.0
2010-06-28 12:40:00,75.56,75.61,75.41,75.54,191100.0,75.56,75.61,75.41,75.54,191100.0
2010-06-28 12:50:00,75.57,75.61,75.46,75.51,69000.0,75.57,75.61,75.46,75.51,69000.0
2010-06-28 13:00:00,75.5,75.51,74.89,74.95,238800.0,75.5,75.51,74.89,74.95,238800.0
2010-06-28 13:10:00,74.95,74.95,74.65,74.7,179800.0,74.95,74.95,74.65,74.7,179800.0
2010-06-28 13:20:00,74.7,75.14,74.65,74.88,106400.0,74.7,75.14,74.65,74.88,106400.0
2010-06-28 13:30:00,74.86,74.92,74.74,74.9,89800.0,74.86,74.92,74.74,74.9,89800.0
2010-06-28 13:40:00,74.9,74.96,74.8,74.93,81100.0,74.9,74.96,74.8,74.93,81100.0
2010-06-28 13:50:00,74.94,75.25,74.91,75.1,134300.0,74.94,75.25,74.91,75.1,134300.0
2010-06-28 14:00:00,75.11,75.12,74.76,75.0,148200.0,75.11,75.12,74.76,75.0,148200.0
2010-06-28 14:10:00,75.0,75.36,74.92,74.92,138300.0,75.0,75.36,74.92,74.92,138300.0
2010-06-28 14:20:00,74.92,75.07,74.78,74.78,128300.0,74.92,75.07,74.78,74.78,128300.0
2010-06-28 14:30:00,74.78,75.08,74.75,74.89,106300.0,74.78,75.08,74.75,74.89,106300.0
2010-06-28 14:40:00,74.9,75.06,74.9,74.96,125200.0,74.9,75.06,74.9,74.96,125200.0
2010-06-28 14:50:00,74.99,75.01,74.7,74.89,192200.0,74.99,75.01,74.7,74.89,192200.0
2010-06-28 15:00:00,74.88,75.04,74.86,74.88,168700.0,74.88,75.04,74.86,74.88,168700.0
2010-06-28 15:10:00,74.9,74.97,74.62,74.81,193300.0,74.9,74.97,74.62,74.81,193300.0
2010-06-28 15:20:00,74.78,74.81,74.33,74.49,523900.0,74.78,74.81,74.33,74.49,523900.0
2010-06-28 15:30:00,74.5,74.75,74.47,74.68,313800.0,74.5,74.75,74.47,74.68,313800.0
2010-06-28 15:40:00,74.67,74.84,74.6,74.65,243200.0,74.67,74.84,74.6,74.65,243200.0
2010-06-28 15:50:00,74.68,74.73,74.25,74.39,586600.0,74.68,74.73,74.25,74.39,586600.0
2010-06-29 09:30:00,71.86,72.88,70.5,71.44,2000700.0,71.86,72.88,70.5,71.44,2000700.0
2010-06-29 09:40:00,71.57,71.65,71.0,71.22,958700.0,71.57,71.65,71.0,71.22,958700.0
2010-06-29 09:50:00,71.22,71.28,70.6,70.75,985900.0,71.22,71.28,70.6,70.75,985900.0
2010-06-29 10:00:00,70.73,70.74,68.08,69.12,2456200.0,70.73,70.74,68.08,69.12,2456200.0
2010-06-29 10:10:00,69.1,69.46,69.0,69.29,749300.0,69.1,69.46,69.0,69.29,749300.0
2010-06-29 10:20:00,69.28,69.63,68.52,68.52,856600.0,69.28,69.63,68.52,68.52,856600.0
2010-06-29 10:30:00,68.53,69.33,68.51,69.33,741200.0,68.53,69.33,68.51,69.33,741200.0
2010-06-29 10:40:00,69.31,69.44,69.03,69.38,294700.0,69.31,69.44,69.03,69.38,294700.0
2010-06-29 10:50:00,69.38,69.96,69.35,69.88,552400.0,69.38,69.96,69.35,69.88,552400.0
2010-06-29 11:00:00,69.9,69.95,69.57,69.79,383200.0,69.9,69.95,69.57,69.79,383200.0
2010-06-29 11:10:00,69.79,70.15,69.79,69.88,428600.0,69.79,70.15,69.79,69.88,428600.0
2010-06-29 11:20:00,69.86,70.17,69.86,70.05,275300.0,69.86,70.17,69.86,70.05,275300.0
2010-06-29 11:30:00,70.09,70.1,69.68,69.78,248600.0,70.09,70.1,69.68,69.78,248600.0
2010-06-29 11:40:00,69.79,69.94,69.62,69.9,149100.0,69.79,69.94,69.62,69.9,149100.0
2010-06-29 11:50:00,69.83,70.0,69.68,69.72,137200.0,69.83,70.0,69.68,69.72,137200.0
2010-06-29 12:00:00,69.72,69.96,69.63,69.76,158100.0,69.72,69.96,69.63,69.76,158100.0
2010-06-29 12:10:00,69.76,69.92,69.64,69.83,143900.0,69.76,69.92,69.64,69.83,143900.0
2010-06-29 12:20:00,69.8,70.0,69.7,69.76,186000.0,69.8,70.0,69.7,69.76,186000.0
2010-06-29 12:30:00,69.77,69.78,69.26,69.36,262300.0,69.77,69.78,69.26,69.36,262300.0
2010-06-29 12:40:00,69.38,69.62,69.35,69.44,274000.0,69.38,69.62,69.35,69.44,274000.0
2010-06-29 12:50:00,69.45,69.51,69.3,69.35,161700.0,69.45,69.51,69.3,69.35,161700.0
2010-06-29 13:00:00,69.32,69.43,69.22,69.23,212900.0,69.32,69.43,69.22,69.23,212900.0
2010-06-29 13:10:00,69.22,69.24,68.93,69.1,547100.0,69.22,69.24,68.93,69.1,547100.0
2010-06-29 13:20:00,69.08,69.16,68.85,68.92,354700.0,69.08,69.16,68.85,68.92,354700.0
2010-06-29 13:30:00,68.92,68.97,68.33,68.45,683900.0,68.92,68.97,68.33,68.45,683900.0
2010-06-29 13:40:00,68.45,69.0,68.4,68.85,363800.0,68.45,69.0,68.4,68.85,363800.0
2010-06-29 13:50:00,68.83,69.02,68.71,68.97,259600.0,68.83,69.02,68.71,68.97,259600.0
2010-06-29 14:00:00,68.98,69.06,68.77,68.9,242900.0,68.98,69.06,68.77,68.9,242900.0
2010-06-29 14:10:00,68.89,69.24,68.85,69.04,207700.0,68.89,69.24,68.85,69.04,207700.0
2010-06-29 14:20:00,69.09,69.2,68.97,69.03,210000.0,69.09,69.2,68.97,69.03,210000.0
2010-06-29 14:30:00,69.01,69.04,68.53,68.55,246900.0,69.01,69.04,68.53,68.55,246900.0
2010-06-29 14:40:00,68.57,68.81,68.45,68.54,339600.0,68.57,68.81,68.45,68.54,339600.0
2010-06-29 14:50:00,68.52,68.82,68.41,68.46,326000.0,68.52,68.82,68.41,68.46,326000.0
2010-06-29 15:00:00,68.44,68.71,68.25,68.39,392800.0,68.44,68.71,68.25,68.39,392800.0
2010-06-29 15:10:00,68.4,68.53,68.13,68.14,425100.0,68.4,68.53,68.13,68.14,425100.0
2010-06-29 15:20:00,68.13,68.27,67.6,67.69,1320300.0,68.13,68.27,67.6,67.69,1320300.0
2010-06-29 15:30:00,67.69,67.72,66.44,67.5,1907200.0,67.69,67.72,66.44,67.5,1907200.0
2010-06-29 15:40:00,67.5,67.88,67.05,67.09,1307700.0,67.5,67.88,67.05,67.09,1307700.0
2010-06-29 15:50:00,67.08,67.72,67.02,67.53,1213400.0,67.08,67.72,67.02,67.53,1213400.0
2010-06-30 09:30:00,67.82,69.0,67.77,68.88,789100.0,67.82,69.0,67.77,68.88,789100.0
2010-06-30 09:40:00,68.85,69.57,68.78,69.55,891300.0,68.85,69.57,68.78,69.55,891300.0
2010-06-30 09:50:00,69.5,69.54,68.6,68.76,626300.0,69.5,69.54,68.6,68.76,626300.0
2010-06-30 10:00:00,68.77,69.32,68.76,68.83,443500.0,68.77,69.32,68.76,68.83,443500.0
2010-06-30 10:10:00,68.84,69.14,68.65,69.03,249000.0,68.84,69.14,68.65,69.03,249000.0
2010-06-30 10:20:00,69.01,69.25,68.88,68.98,321900.0,69.01,69.25,68.88,68.98,321900.0
2010-06-30 10:30:00,68.96,69.25,68.91,69.17,229200.0,68.96,69.25,68.91,69.17,229200.0
2010-06-30 10:40:00,69.2,69.25,68.93,68.93,245700.0,69.2,69.25,68.93,68.93,245700.0
2010-06-30 10:50:00,68.94,69.08,68.62,68.92,349200.0,68.94,69.08,68.62,68.92,349200.0
2010-06-30 11:00:00,68.94,69.15,68.82,68.99,272300.0,68.94,69.15,68.82,68.99,272300.0
2010-06-30 11:10:00,68.95,69.46,68.95,69.4,331200.0,68.95,69.46,68.95,69.4,331200.0
2010-06-30 11:20:00,69.41,69.44,69.11,69.16,203300.0,69.41,69.44,69.11,69.16,203300.0
2010-06-30 11:30:00,69.18,69.74,69.18,69.71,289100.0,69.18,69.74,69.18,69.71,289100.0
2010-06-30 11:40:00,69.71,69.99,69.66,69.97,290600.0,69.71,69.99,69.66,69.97,290600.0
2010-06-30 11:50:00,69.97,70.07,69.82,69.83,384500.0,69.97,70.07,69.82,69.83,384500.0
2010-06-30 12:00:00,69.84,70.03,69.81,70.0,161900.0,69.84,70.03,69.81,70.0,161900.0
2010-06-30 12:10:00,70.02,70.06,69.93,70.0,198300.0,70.02,70.06,69.93,70.0,198300.0
2010-06-30 12:20:00,70.0,70.17,69.96,70.03,186900.0,70.0,70.17,69.96,70.03,186900.0
2010-06-30 12:30:00,70.05,70.35,70.0,70.15,240000.0,70.05,70.35,70.0,70.15,240000.0
2010-06-30 12:40:00,70.11,70.2,69.53,69.63,312800.0,70.11,70.2,69.53,69.63,312800.0
2010-06-30 12:50:00,69.61,69.98,69.59,69.93,126800.0,69.61,69.98,69.59,69.93,126800.0
2010-06-30 13:00:00,69.93,69.93,69.26,69.35,325400.0,69.93,69.93,69.26,69.35,325400.0
2010-06-30 13:10:00,69.34,69.52,69.22,69.33,215300.0,69.34,69.52,69.22,69.33,215300.0
2010-06-30 13:20:00,69.36,69.59,69.31,69.49,165800.0,69.36,69.59,69.31,69.49,165800.0
2010-06-30 13:30:00,69.5,69.64,69.25,69.27,236100.0,69.5,69.64,69.25,69.27,236100.0
2010-06-30 13:40:00,69.25,69.51,69.22,69.34,154600.0,69.25,69.51,69.22,69.34,154600.0
2010-06-30 13:50:00,69.34,69.49,69.26,69.39,105600.0,69.34,69.49,69.26,69.39,105600.0
2010-06-30 14:00:00,69.32,69.48,69.0,69.15,237800.0,69.32,69.48,69.0,69.15,237800.0
2010-06-30 14:10:00,69.13,69.22,69.0,69.0,317500.0,69.13,69.22,69.0,69.0,317500.0
2010-06-30 14:20:00,69.0,69.08,68.8,68.93,347500.0,69.0,69.08,68.8,68.93,347500.0
2010-06-30 14:30:00,68.97,69.04,68.88,68.97,164900.0,68.97,69.04,68.88,68.97,164900.0
2010-06-30 14:40:00,68.99,69.01,68.8,68.87,344100.0,68.99,69.01,68.8,68.87,344100.0
2010-06-30 14:50:00,68.87,69.08,68.85,69.01,308700.0,68.87,69.08,68.85,69.01,308700.0
2010-06-30 15:00:00,69.0,69.22,68.95,69.0,822000.0,69.0,69.22,68.95,69.0,822000.0
2010-06-30 15:10:00,69.01,69.05,68.66,68.75,376200.0,69.01,69.05,68.66,68.75,376200.0
2010-06-30 15:20:00,68.75,68.94,68.5,68.53,360900.0,68.75,68.94,68.5,68.53,360900.0
2010-06-30 15:30:00,68.53,69.0,68.23,68.31,404300.0,68.53,69.0,68.23,68.31,404300.0
2010-06-30 15:40:00,68.32,68.4,67.68,68.0,646800.0,68.32,68.4,67.68,68.0,646800.0
2010-06-30 15:50:00,68.01,68.27,67.99,68.08,627900.0,68.01,68.27,67.99,68.08,627900.0
2010-07-01 09:30:00,69.34,69.88,68.92,69.38,770500.0,69.34,69.88,68.92,69.38,770500.0
2010-07-01 09:40:00,69.39,69.51,68.72,68.75,440300.0,69.39,69.51,68.72,68.75,440300.0
2010-07-01 09:50:00,68.72,69.13,68.31,68.77,371000.0,68.72,69.13,68.31,68.77,371000.0
2010-07-01 10:00:00,68.77,68.8,67.8,68.3,524300.0,68.77,68.8,67.8,68.3,524300.0
2010-07-01 10:10:00,68.3,68.38,67.07,67.29,534000.0,68.3,68.38,67.07,67.29,534000.0
2010-07-01 10:20:00,67.29,67.8,67.22,67.42,261500.0,67.29,67.8,67.22,67.42,261500.0
2010-07-01 10:30:00,67.47,67.47,66.5,66.54,478600.0,67.47,67.47,66.5,66.54,478600.0
2010-07-01 10:40:00,66.55,66.97,65.9,66.92,692400.0,66.55,66.97,65.9,66.92,692400.0
2010-07-01 10:50:00,66.91,66.95,66.1,66.46,320900.0,66.91,66.95,66.1,66.46,320900.0
2010-07-01 11:00:00,66.47,66.69,66.05,66.27,269000.0,66.47,66.69,66.05,66.27,269000.0
2010-07-01 11:10:00,66.28,66.65,66.14,66.56,235000.0,66.28,66.65,66.14,66.56,235000.0
2010-07-01 11:20:00,66.57,67.13,66.39,67.13,294900.0,66.57,67.13,66.39,67.13,294900.0
2010-07-01 11:30:00,67.13,67.3,67.03,67.26,288200.0,67.13,67.3,67.03,67.26,288200.0
2010-07-01 11:40:00,67.28,67.4,66.91,67.26,300000.0,67.28,67.4,66.91,67.26,300000.0
2010-07-01 11:50:00,67.29,67.29,66.75,67.19,203700.0,67.29,67.29,66.75,67.19,203700.0
2010-07-01 12:00:00,67.18,67.21,66.91,66.97,137000.0,67.18,67.21,66.91,66.97,137000.0
2010-07-01 12:10:00,66.99,67.24,66.92,67.14,92600.0,66.99,67.24,66.92,67.14,92600.0
2010-07-01 12:20:00,67.21,67.21,66.92,67.11,102900.0,67.21,67.21,66.92,67.11,102900.0
2010-07-01 12:30:00,67.1,67.78,67.03,67.71,208600.0,67.1,67.78,67.03,67.71,208600.0
2010-07-01 12:40:00,67.65,68.3,67.65,68.1,352800.0,67.65,68.3,67.65,68.1,352800.0
2010-07-01 12:50:00,68.03,68.14,67.38,67.48,176300.0,68.03,68.14,67.38,67.48,176300.0
2010-07-01 13:00:00,67.48,67.63,67.38,67.63,136400.0,67.48,67.63,67.38,67.63,136400.0
2010-07-01 13:10:00,67.55,67.88,67.31,67.88,83000.0,67.55,67.88,67.31,67.88,83000.0
2010-07-01 13:20:00,67.89,68.3,67.74,67.76,259000.0,67.89,68.3,67.74,67.76,259000.0
2010-07-01 13:30:00,67.76,68.49,67.62,68.47,237400.0,67.76,68.49,67.62,68.47,237400.0
2010-07-01 13:40:00,68.48,68.48,67.8,68.01,158300.0,68.48,68.48,67.8,68.01,158300.0
2010-07-01 13:50:00,68.01,68.31,67.99,68.22,98400.0,68.01,68.31,67.99,68.22,98400.0
2010-07-01 14:00:00,68.2,68.49,68.14,68.38,178100.0,68.2,68.49,68.14,68.38,178100.0
2010-07-01 14:10:00,68.38,68.83,68.33,68.53,205200.0,68.38,68.83,68.33,68.53,205200.0
2010-07-01 14:20:00,68.56,68.59,68.32,68.39,145500.0,68.56,68.59,68.32,68.39,145500.0
2010-07-01 14:30:00,68.44,68.44,67.91,68.06,150400.0,68.44,68.44,67.91,68.06,150400.0
2010-07-01 14:40:00,68.07,68.08,67.38,67.91,312500.0,68.07,68.08,67.38,67.91,312500.0
2010-07-01 14:50:00,67.94,68.0,67.61,67.95,160500.0,67.94,68.0,67.61,67.95,160500.0
2010-07-01 15:00:00,67.96,68.48,67.94,68.24,215000.0,67.96,68.48,67.94,68.24,215000.0
2010-07-01 15:10:00,68.24,68.4,67.97,68.01,181900.0,68.24,68.4,67.97,68.01,181900.0
2010-07-01 15:20:00,68.04,68.45,67.79,68.27,211800.0,68.04,68.45,67.79,68.27,211800.0
2010-07-01 15:30:00,68.28,68.75,68.19,68.5,340000.0,68.28,68.75,68.19,68.5,340000.0
2010-07-01 15:40:00,68.49,68.72,68.25,68.3,252400.0,68.49,68.72,68.25,68.3,252400.0
2010-07-01 15:50:00,68.3,68.85,68.21,68.54,498200.0,68.3,68.85,68.21,68.54,498200.0
2010-07-02 09:30:00,69.38,69.41,68.6,69.05,353800.0,69.38,69.41,68.6,69.05,353800.0
2010-07-02 09:40:00,69.02,69.14,68.29,68.36,253400.0,69.02,69.14,68.29,68.36,253400.0
2010-07-02 09:50:00,68.36,68.64,68.07,68.54,207600.0,68.36,68.64,68.07,68.54,207600.0
2010-07-02 10:00:00,68.49,68.68,67.9,68.5,218600.0,68.49,68.68,67.9,68.5,218600.0
2010-07-02 10:10:00,68.5,68.99,68.44,68.79,171400.0,68.5,68.99,68.44,68.79,171400.0
2010-07-02 10:20:00,68.8,68.89,68.21,68.28,161900.0,68.8,68.89,68.21,68.28,161900.0
2010-07-02 10:30:00,68.3,68.54,68.11,68.42,107000.0,68.3,68.54,68.11,68.42,107000.0
2010-07-02 10:40:00,68.42,68.55,68.25,68.44,78200.0,68.42,68.55,68.25,68.44,78200.0
2010-07-02 10:50:00,68.47,68.5,68.17,68.19,74800.0,68.47,68.5,68.17,68.19,74800.0
2010-07-02 11:00:00,68.23,68.23,67.95,68.01,182500.0,68.23,68.23,67.95,68.01,182500.0
2010-07-02 11:10:00,68.0,68.13,67.69,67.79,118600.0,68.0,68.13,67.69,67.79,118600.0
2010-07-02 11:20:00,67.77,67.91,67.57,67.75,108800.0,67.77,67.91,67.57,67.75,108800.0
2010-07-02 11:30:00,67.73,67.82,67.16,67.2,160200.0,67.73,67.82,67.16,67.2,160200.0
2010-07-02 11:40:00,67.2,67.6,67.19,67.55,203900.0,67.2,67.6,67.19,67.55,203900.0
2010-07-02 11:50:00,67.53,67.56,67.22,67.47,95500.0,67.53,67.56,67.22,67.47,95500.0
2010-07-02 12:00:00,67.49,67.92,67.41,67.92,122900.0,67.49,67.92,67.41,67.92,122900.0
2010-07-02 12:10:00,67.94,68.0,67.44,67.5,141500.0,67.94,68.0,67.44,67.5,141500.0
2010-07-02 12:20:00,67.48,67.64,67.38,67.57,117900.0,67.48,67.64,67.38,67.57,117900.0
2010-07-02 12:30:00,67.56,67.69,67.35,67.44,72600.0,67.56,67.69,67.35,67.44,72600.0
2010-07-02 12:40:00,67.44,67.64,67.4,67.49,93900.0,67.44,67.64,67.4,67.49,93900.0
2010-07-02 12:50:00,67.49,67.55,67.37,67.46,114600.0,67.49,67.55,67.37,67.46,114600.0
2010-07-02 13:00:00,67.43,67.53,67.16,67.51,170600.0,67.43,67.53,67.16,67.51,170600.0
2010-07-02 13:10:00,67.52,67.59,67.35,67.54,108700.0,67.52,67.59,67.35,67.54,108700.0
2010-07-02 13:20:00,67.55,67.61,67.2,67.5,271200.0,67.55,67.61,67.2,67.5,271200.0
2010-07-02 13:30:00,67.5,67.82,67.5,67.65,143600.0,67.5,67.82,67.5,67.65,143600.0
2010-07-02 13:40:00,67.66,67.75,67.48,67.67,85300.0,67.66,67.75,67.48,67.67,85300.0
2010-07-02 13:50:00,67.66,67.76,67.57,67.74,77100.0,67.66,67.76,67.57,67.74,77100.0
2010-07-02 14:00:00,67.74,67.86,67.53,67.64,74800.0,67.74,67.86,67.53,67.64,74800.0
2010-07-02 14:10:00,67.62,67.7,67.48,67.65,78900.0,67.62,67.7,67.48,67.65,78900.0
2010-07-02 14:20:00,67.67,67.73,67.48,67.54,61300.0,67.67,67.73,67.48,67.54,61300.0
2010-07-02 14:30:00,67.54,67.69,67.33,67.6,90500.0,67.54,67.69,67.33,67.6,90500.0
2010-07-02 14:40:00,67.59,67.62,67.39,67.4,48100.0,67.59,67.62,67.39,67.4,48100.0
2010-07-02 14:50:00,67.4,67.5,67.23,67.4,183800.0,67.4,67.5,67.23,67.4,183800.0
2010-07-02 15:00:00,67.4,67.49,67.33,67.45,209700.0,67.4,67.49,67.33,67.45,209700.0
2010-07-02 15:10:00,67.47,67.5,67.36,67.44,124800.0,67.47,67.5,67.36,67.44,124800.0
2010-07-02 15:20:00,67.48,67.66,67.36,67.57,171200.0,67.48,67.66,67.36,67.57,171200.0
2010-07-02 15:30:00,67.6,67.92,67.46,67.91,185300.0,67.6,67.92,67.46,67.91,185300.0
2010-07-02 15:40:00,67.92,68.2,67.86,67.98,370000.0,67.92,68.2,67.86,67.98,370000.0
2010-07-02 15:50:00,68.0,68.08,67.52,67.56,399000.0,68.0,68.08,67.52,67.56,399000.0
2010-07-06 09:30:00,69.28,69.74,69.2,69.37,713200.0,69.28,69.74,69.2,69.37,713200.0
2010-07-06 09:40:00,69.35,69.64,69.2,69.59,449700.0,69.35,69.64,69.2,69.59,449700.0
2010-07-06 09:50:00,69.59,70.06,69.31,69.31,616500.0,69.59,70.06,69.31,69.31,616500.0
2010-07-06 10:00:00,69.35,69.72,69.2,69.61,435500.0,69.35,69.72,69.2,69.61,435500.0
2010-07-06 10:10:00,69.55,69.76,69.51,69.69,178600.0,69.55,69.76,69.51,69.69,178600.0
2010-07-06 10:20:00,69.69,69.95,69.65,69.8,329100.0,69.69,69.95,69.65,69.8,329100.0
2010-07-06 10:30:00,69.77,69.91,69.5,69.78,207600.0,69.77,69.91,69.5,69.78,207600.0
2010-07-06 10:40:00,69.79,69.86,69.62,69.79,136800.0,69.79,69.86,69.62,69.79,136800.0
2010-07-06 10:50:00,69.79,69.95,69.65,69.8,165500.0,69.79,69.95,69.65,69.8,165500.0
2010-07-06 11:00:00,69.77,69.95,69.52,69.72,185200.0,69.77,69.95,69.52,69.72,185200.0
2010-07-06 11:10:00,69.73,69.88,69.5,69.51,164700.0,69.73,69.88,69.5,69.51,164700.0
2010-07-06 11:20:00,69.57,69.62,69.27,69.37,162900.0,69.57,69.62,69.27,69.37,162900.0
2010-07-06 11:30:00,69.39,69.68,69.3,69.6,95500.0,69.39,69.68,69.3,69.6,95500.0
2010-07-06 11:40:00,69.6,69.67,69.4,69.6,102100.0,69.6,69.67,69.4,69.6,102100.0
2010-07-06 11:50:00,69.53,69.54,69.25,69.52,151100.0,69.53,69.54,69.25,69.52,151100.0
2010-07-06 12:00:00,69.52,69.58,69.4,69.51,63600.0,69.52,69.58,69.4,69.51,63600.0
2010-07-06 12:10:00,69.51,69.55,69.01,69.16,269700.0,69.51,69.55,69.01,69.16,269700.0
2010-07-06 12:20:00,69.13,69.24,68.73,68.84,275300.0,69.13,69.24,68.73,68.84,275300.0
2010-07-06 12:30:00,68.85,68.87,68.6,68.72,179300.0,68.85,68.87,68.6,68.72,179300.0
2010-07-06 12:40:00,68.71,68.78,68.15,68.15,321900.0,68.71,68.78,68.15,68.15,321900.0
2010-07-06 12:50:00,68.15,68.24,68.0,68.13,155500.0,68.15,68.24,68.0,68.13,155500.0
2010-07-06 13:00:00,68.14,68.54,68.14,68.34,130400.0,68.14,68.54,68.14,68.34,130400.0
2010-07-06 13:10:00,68.31,68.39,68.02,68.16,102100.0,68.31,68.39,68.02,68.16,102100.0
2010-07-06 13:20:00,68.17,68.33,67.83,68.28,222700.0,68.17,68.33,67.83,68.28,222700.0
2010-07-06 13:30:00,68.25,68.42,68.05,68.07,111700.0,68.25,68.42,68.05,68.07,111700.0
2010-07-06 13:40:00,68.11,68.25,67.65,67.8,191700.0,68.11,68.25,67.65,67.8,191700.0
2010-07-06 13:50:00,67.82,67.89,67.02,67.14,325900.0,67.82,67.89,67.02,67.14,325900.0
2010-07-06 14:00:00,67.14,67.51,67.05,67.18,242900.0,67.14,67.51,67.05,67.18,242900.0
2010-07-06 14:10:00,67.18,67.45,67.03,67.25,268200.0,67.18,67.45,67.03,67.25,268200.0
2010-07-06 14:20:00,67.24,67.56,67.16,67.35,302500.0,67.24,67.56,67.16,67.35,302500.0
2010-07-06 14:30:00,67.37,67.71,67.29,67.66,162100.0,67.37,67.71,67.29,67.66,162100.0
2010-07-06 14:40:00,67.65,67.66,67.28,67.4,140300.0,67.65,67.66,67.28,67.4,140300.0
2010-07-06 14:50:00,67.4,67.67,67.25,67.33,169900.0,67.4,67.67,67.25,67.33,169900.0
2010-07-06 15:00:00,67.33,67.4,67.03,67.33,201000.0,67.33,67.4,67.03,67.33,201000.0
2010-07-06 15:10:00,67.31,67.5,67.02,67.09,161600.0,67.31,67.5,67.02,67.09,161600.0
2010-07-06 15:20:00,67.08,67.34,66.85,67.27,255900.0,67.08,67.34,66.85,67.27,255900.0
2010-07-06 15:30:00,67.25,67.38,67.12,67.28,151700.0,67.25,67.38,67.12,67.28,151700.0
2010-07-06 15:40:00,67.28,67.7,67.21,67.28,354300.0,67.28,67.7,67.21,67.28,354300.0
2010-07-06 15:50:00,67.24,67.49,67.15,67.45,460800.0,67.24,67.49,67.15,67.45,460800.0
2010-07-07 09:30:00,67.52,68.49,67.25,68.2,475000.0,67.52,68.49,67.25,68.2,475000.0
2010-07-07 09:40:00,68.21,68.44,67.82,68.07,230500.0,68.21,68.44,67.82,68.07,230500.0
2010-07-07 09:50:00,68.14,68.68,67.9,68.43,360400.0,68.14,68.68,67.9,68.43,360400.0
2010-07-07 10:00:00,68.44,68.8,68.42,68.66,337800.0,68.44,68.8,68.42,68.66,337800.0
2010-07-07 10:10:00,68.66,68.93,68.48,68.71,270900.0,68.66,68.93,68.48,68.71,270900.0
2010-07-07 10:20:00,68.71,68.9,68.62,68.76,166700.0,68.71,68.9,68.62,68.76,166700.0
2010-07-07 10:30:00,68.83,68.87,68.61,68.63,244700.0,68.83,68.87,68.61,68.63,244700.0
2010-07-07 10:40:00,68.65,68.8,68.35,68.74,348200.0,68.65,68.8,68.35,68.74,348200.0
2010-07-07 10:50:00,68.73,68.9,68.62,68.76,193400.0,68.73,68.9,68.62,68.76,193400.0
2010-07-07 11:00:00,68.75,69.31,68.73,69.27,374800.0,68.75,69.31,68.73,69.27,374800.0
2010-07-07 11:10:00,69.28,69.37,69.08,69.17,320200.0,69.28,69.37,69.08,69.17,320200.0
2010-07-07 11:20:00,69.17,69.53,69.13,69.51,326200.0,69.17,69.53,69.13,69.51,326200.0
2010-07-07 11:30:00,69.48,69.85,69.37,69.62,300100.0,69.48,69.85,69.37,69.62,300100.0
2010-07-07 11:40:00,69.62,69.63,69.32,69.44,215000.0,69.62,69.63,69.32,69.44,215000.0
2010-07-07 11:50:00,69.43,69.81,69.42,69.66,236200.0,69.43,69.81,69.42,69.66,236200.0
2010-07-07 12:00:00,69.7,69.75,69.53,69.64,144200.0,69.7,69.75,69.53,69.64,144200.0
2010-07-07 12:10:00,69.6,69.86,69.6,69.67,157700.0,69.6,69.86,69.6,69.67,157700.0
2010-07-07 12:20:00,69.65,69.9,69.53,69.89,124000.0,69.65,69.9,69.53,69.89,124000.0
2010-07-07 12:30:00,69.9,69.97,69.77,69.77,138700.0,69.9,69.97,69.77,69.77,138700.0
2010-07-07 12:40:00,69.76,69.89,69.73,69.81,77300.0,69.76,69.89,69.73,69.81,77300.0
2010-07-07 12:50:00,69.79,69.85,69.69,69.69,94700.0,69.79,69.85,69.69,69.69,94700.0
2010-07-07 13:00:00,69.71,69.96,69.71,69.92,133500.0,69.71,69.96,69.71,69.92,133500.0
2010-07-07 13:10:00,69.92,70.5,69.88,70.46,456900.0,69.92,70.5,69.88,70.46,456900.0
2010-07-07 13:20:00,70.45,70.85,70.25,70.82,291500.0,70.45,70.85,70.25,70.82,291500.0
2010-07-07 13:30:00,70.84,70.84,70.48,70.7,310600.0,70.84,70.84,70.48,70.7,310600.0
2010-07-07 13:40:00,70.71,70.88,70.68,70.86,189200.0,70.71,70.88,70.68,70.86,189200.0
2010-07-07 13:50:00,70.86,70.86,70.58,70.84,254300.0,70.86,70.86,70.58,70.84,254300.0
2010-07-07 14:00:00,70.81,70.93,70.73,70.89,263700.0,70.81,70.93,70.73,70.89,263700.0
2010-07-07 14:10:00,70.85,70.95,70.7,70.91,351100.0,70.85,70.95,70.7,70.91,351100.0
2010-07-07 14:20:00,70.93,71.19,70.87,71.05,471500.0,70.93,71.19,70.87,71.05,471500.0
2010-07-07 14:30:00,71.05,71.61,71.02,71.42,717300.0,71.05,71.61,71.02,71.42,717300.0
2010-07-07 14:40:00,71.45,71.76,71.32,71.67,609100.0,71.45,71.76,71.32,71.67,609100.0
2010-07-07 14:50:00,71.67,71.9,71.54,71.85,337900.0,71.67,71.9,71.54,71.85,337900.0
2010-07-07 15:00:00,71.83,71.93,71.58,71.92,397100.0,71.83,71.93,71.58,71.92,397100.0
2010-07-07 15:10:00,71.93,72.0,71.77,71.88,377800.0,71.93,72.0,71.77,71.88,377800.0
2010-07-07 15:20:00,71.83,71.93,71.73,71.88,341300.0,71.83,71.93,71.73,71.88,341300.0
2010-07-07 15:30:00,71.9,72.25,71.85,72.25,412400.0,71.9,72.25,71.85,72.25,412400.0
2010-07-07 15:40:00,72.23,72.44,72.15,72.21,516200.0,72.23,72.44,72.15,72.21,516200.0
2010-07-07 15:50:00,72.19,72.37,72.17,72.33,703300.0,72.19,72.37,72.17,72.33,703300.0
2010-07-08 09:30:00,73.22,73.75,73.2,73.54,989800.0,73.22,73.75,73.2,73.54,989800.0
2010-07-08 09:40:00,73.55,73.62,72.51,72.81,968000.0,73.55,73.62,72.51,72.81,968000.0
2010-07-08 09:50:00,72.82,72.89,72.25,72.48,420300.0,72.82,72.89,72.25,72.48,420300.0
2010-07-08 10:00:00,72.49,72.74,71.81,71.95,537700.0,72.49,72.74,71.81,71.95,537700.0
2010-07-08 10:10:00,71.98,72.77,71.71,72.71,530900.0,71.98,72.77,71.71,72.71,530900.0
2010-07-08 10:20:00,72.72,73.11,72.63,73.08,395100.0,72.72,73.11,72.63,73.08,395100.0
2010-07-08 10:30:00,73.08,73.12,72.48,72.77,479500.0,73.08,73.12,72.48,72.77,479500.0
2010-07-08 10:40:00,72.77,72.91,72.54,72.81,202400.0,72.77,72.91,72.54,72.81,202400.0
2010-07-08 10:50:00,72.79,72.82,72.43,72.57,195100.0,72.79,72.82,72.43,72.57,195100.0
2010-07-08 11:00:00,72.57,72.63,72.02,72.27,495300.0,72.57,72.63,72.02,72.27,495300.0
2010-07-08 11:10:00,72.25,72.37,71.9,72.33,229500.0,72.25,72.37,71.9,72.33,229500.0
2010-07-08 11:20:00,72.3,72.55,72.17,72.21,205900.0,72.3,72.55,72.17,72.21,205900.0
2010-07-08 11:30:00,72.25,72.35,72.12,72.26,121900.0,72.25,72.35,72.12,72.26,121900.0
2010-07-08 11:40:00,72.24,72.31,71.35,71.47,334400.0,72.24,72.31,71.35,71.47,334400.0
2010-07-08 11:50:00,71.47,71.67,71.1,71.62,300100.0,71.47,71.67,71.1,71.62,300100.0
2010-07-08 12:00:00,71.63,72.13,71.49,71.98,206200.0,71.63,72.13,71.49,71.98,206200.0
2010-07-08 12:10:00,72.0,72.15,71.78,72.11,179600.0,72.0,72.15,71.78,72.11,179600.0
2010-07-08 12:20:00,72.11,72.34,72.04,72.23,209000.0,72.11,72.34,72.04,72.23,209000.0
2010-07-08 12:30:00,72.21,72.28,71.92,72.06,88000.0,72.21,72.28,71.92,72.06,88000.0
2010-07-08 12:40:00,72.0,72.09,71.76,71.99,81400.0,72.0,72.09,71.76,71.99,81400.0
2010-07-08 12:50:00,71.99,72.17,71.9,72.05,169100.0,71.99,72.17,71.9,72.05,169100.0
2010-07-08 13:00:00,72.02,72.33,71.87,72.31,281300.0,72.02,72.33,71.87,72.31,281300.0
2010-07-08 13:10:00,72.29,72.58,72.21,72.55,192300.0,72.29,72.58,72.21,72.55,192300.0
2010-07-08 13:20:00,72.52,72.6,72.17,72.3,155900.0,72.52,72.6,72.17,72.3,155900.0
2010-07-08 13:30:00,72.31,72.45,72.07,72.28,120500.0,72.31,72.45,72.07,72.28,120500.0
2010-07-08 13:40:00,72.3,72.49,72.25,72.48,118600.0,72.3,72.49,72.25,72.48,118600.0
2010-07-08 13:50:00,72.46,72.53,71.85,72.09,161900.0,72.46,72.53,71.85,72.09,161900.0
2010-07-08 14:00:00,72.11,72.17,71.84,71.88,158400.0,72.11,72.17,71.84,71.88,158400.0
2010-07-08 14:10:00,71.89,71.94,71.45,71.61,237800.0,71.89,71.94,71.45,71.61,237800.0
2010-07-08 14:20:00,71.58,71.82,71.42,71.75,125500.0,71.58,71.82,71.42,71.75,125500.0
2010-07-08 14:30:00,71.75,71.87,71.62,71.77,115400.0,71.75,71.87,71.62,71.77,115400.0
2010-07-08 14:40:00,71.77,72.02,71.7,71.99,125500.0,71.77,72.02,71.7,71.99,125500.0
2010-07-08 14:50:00,72.0,72.08,71.81,71.96,117800.0,72.0,72.08,71.81,71.96,117800.0
2010-07-08 15:00:00,71.96,72.02,71.7,71.83,144400.0,71.96,72.02,71.7,71.83,144400.0
2010-07-08 15:10:00,71.85,72.06,71.75,71.98,117800.0,71.85,72.06,71.75,71.98,117800.0
2010-07-08 15:20:00,71.96,72.36,71.93,72.22,314700.0,71.96,72.36,71.93,72.22,314700.0
2010-07-08 15:30:00,72.21,72.48,72.09,72.44,309300.0,72.21,72.48,72.09,72.44,309300.0
2010-07-08 15:40:00,72.4,72.57,72.27,72.32,309200.0,72.4,72.57,72.27,72.32,309200.0
2010-07-08 15:50:00,72.39,72.55,72.25,72.41,495300.0,72.39,72.55,72.25,72.41,495300.0
2010-07-09 09:30:00,70.21,71.56,70.1,71.42,2403800.0,70.21,71.56,70.1,71.42,2403800.0
2010-07-09 09:40:00,71.41,71.6,70.85,71.01,1005500.0,71.41,71.6,70.85,71.01,1005500.0
2010-07-09 09:50:00,71.02,71.81,71.02,71.5,823700.0,71.02,71.81,71.02,71.5,823700.0
2010-07-09 10:00:00,71.5,71.84,71.42,71.5,522200.0,71.5,71.84,71.42,71.5,522200.0
2010-07-09 10:10:00,71.55,71.65,71.06,71.14,345100.0,71.55,71.65,71.06,71.14,345100.0
2010-07-09 10:20:00,71.15,71.15,70.73,70.96,390900.0,71.15,71.15,70.73,70.96,390900.0
2010-07-09 10:30:00,70.99,70.99,70.53,70.68,428200.0,70.99,70.99,70.53,70.68,428200.0
2010-07-09 10:40:00,70.65,70.72,70.14,70.15,451400.0,70.65,70.72,70.14,70.15,451400.0
2010-07-09 10:50:00,70.16,70.32,70.08,70.3,522800.0,70.16,70.32,70.08,70.3,522800.0
2010-07-09 11:00:00,70.26,70.38,70.1,70.23,261400.0,70.26,70.38,70.1,70.23,261400.0
2010-07-09 11:10:00,70.23,70.48,70.1,70.4,270600.0,70.23,70.48,70.1,70.4,270600.0
2010-07-09 11:20:00,70.38,70.73,70.29,70.34,278200.0,70.38,70.73,70.29,70.34,278200.0
2010-07-09 11:30:00,70.35,70.47,70.2,70.43,224900.0,70.35,70.47,70.2,70.43,224900.0
2010-07-09 11:40:00,70.4,70.69,70.13,70.18,345000.0,70.4,70.69,70.13,70.18,345000.0
2010-07-09 11:50:00,70.18,70.65,70.1,70.56,282800.0,70.18,70.65,70.1,70.56,282800.0
2010-07-09 12:00:00,70.58,70.75,70.55,70.63,255600.0,70.58,70.75,70.55,70.63,255600.0
2010-07-09 12:10:00,70.63,70.83,70.44,70.72,201500.0,70.63,70.83,70.44,70.72,201500.0
2010-07-09 12:20:00,70.67,70.71,70.42,70.44,120700.0,70.67,70.71,70.42,70.44,120700.0
2010-07-09 12:30:00,70.45,70.57,70.25,70.4,230000.0,70.45,70.57,70.25,70.4,230000.0
2010-07-09 12:40:00,70.43,70.44,70.26,70.41,98400.0,70.43,70.44,70.26,70.41,98400.0
2010-07-09 12:50:00,70.38,70.54,70.35,70.37,69900.0,70.38,70.54,70.35,70.37,69900.0
2010-07-09 13:00:00,70.35,70.45,70.32,70.36,86500.0,70.35,70.45,70.32,70.36,86500.0
2010-07-09 13:10:00,70.39,70.44,70.31,70.35,113600.0,70.39,70.44,70.31,70.35,113600.0
2010-07-09 13:20:00,70.34,70.43,70.32,70.35,100000.0,70.34,70.43,70.32,70.35,100000.0
2010-07-09 13:30:00,70.34,70.52,70.34,70.37,111800.0,70.34,70.52,70.34,70.37,111800.0
2010-07-09 13:40:00,70.38,70.57,70.33,70.51,153300.0,70.38,70.57,70.33,70.51,153300.0
2010-07-09 13:50:00,70.5,70.71,70.46,70.68,99200.0,70.5,70.71,70.46,70.68,99200.0
2010-07-09 14:00:00,70.68,70.78,70.66,70.71,170000.0,70.68,70.78,70.66,70.71,170000.0
2010-07-09 14:10:00,70.71,70.89,70.56,70.62,260000.0,70.71,70.89,70.56,70.62,260000.0
2010-07-09 14:20:00,70.61,70.65,70.47,70.54,116000.0,70.61,70.65,70.47,70.54,116000.0
2010-07-09 14:30:00,70.54,70.58,70.42,70.51,122600.0,70.54,70.58,70.42,70.51,122600.0
2010-07-09 14:40:00,70.51,70.71,70.5,70.57,85100.0,70.51,70.71,70.5,70.57,85100.0
2010-07-09 14:50:00,70.59,70.89,70.55,70.82,145700.0,70.59,70.89,70.55,70.82,145700.0
2010-07-09 15:00:00,70.83,70.9,70.73,70.82,161200.0,70.83,70.9,70.73,70.82,161200.0
2010-07-09 15:10:00,70.81,71.28,70.8,71.21,379900.0,70.81,71.28,70.8,71.21,379900.0
2010-07-09 15:20:00,71.21,71.47,71.0,71.03,276500.0,71.21,71.47,71.0,71.03,276500.0
2010-07-09 15:30:00,71.04,71.28,70.89,71.15,321800.0,71.04,71.28,70.89,71.15,321800.0
2010-07-09 15:40:00,71.15,71.43,71.06,71.24,341700.0,71.15,71.43,71.06,71.24,341700.0
2010-07-09 15:50:00,71.25,71.35,71.06,71.15,538800.0,71.25,71.35,71.06,71.15,538800.0
2010-07-12 09:30:00,70.71,71.2,70.4,70.83,612800.0,70.71,71.2,70.4,70.83,612800.0
2010-07-12 09:40:00,70.77,70.94,70.35,70.67,448900.0,70.77,70.94,70.35,70.67,448900.0
2010-07-12 09:50:00,70.67,71.75,70.48,71.21,792000.0,70.67,71.75,70.48,71.21,792000.0
2010-07-12 10:00:00,71.22,71.6,71.11,71.55,242500.0,71.22,71.6,71.11,71.55,242500.0
2010-07-12 10:10:00,71.55,71.78,71.42,71.61,285500.0,71.55,71.78,71.42,71.61,285500.0
2010-07-12 10:20:00,71.64,71.76,71.27,71.3,315400.0,71.64,71.76,71.27,71.3,315400.0
2010-07-12 10:30:00,71.3,71.4,71.1,71.29,178300.0,71.3,71.4,71.1,71.29,178300.0
2010-07-12 10:40:00,71.28,71.34,70.95,71.13,277300.0,71.28,71.34,70.95,71.13,277300.0
2010-07-12 10:50:00,71.11,71.15,70.9,70.96,305100.0,71.11,71.15,70.9,70.96,305100.0
2010-07-12 11:00:00,70.97,70.99,70.64,70.75,250600.0,70.97,70.99,70.64,70.75,250600.0
2010-07-12 11:10:00,70.72,70.89,70.54,70.79,277300.0,70.72,70.89,70.54,70.79,277300.0
2010-07-12 11:20:00,70.81,70.81,70.62,70.64,139000.0,70.81,70.81,70.62,70.64,139000.0
2010-07-12 11:30:00,70.63,70.83,70.52,70.7,150000.0,70.63,70.83,70.52,70.7,150000.0
2010-07-12 11:40:00,70.72,70.74,70.48,70.48,132300.0,70.72,70.74,70.48,70.48,132300.0
2010-07-12 11:50:00,70.48,70.75,70.48,70.63,101200.0,70.48,70.75,70.48,70.63,101200.0
2010-07-12 12:00:00,70.61,70.72,70.4,70.59,166100.0,70.61,70.72,70.4,70.59,166100.0
2010-07-12 12:10:00,70.6,70.68,70.46,70.53,127300.0,70.6,70.68,70.46,70.53,127300.0
2010-07-12 12:20:00,70.54,70.68,70.51,70.54,77200.0,70.54,70.68,70.51,70.54,77200.0
2010-07-12 12:30:00,70.5,70.82,70.48,70.81,130900.0,70.5,70.82,70.48,70.81,130900.0
2010-07-12 12:40:00,70.82,71.01,70.66,70.74,97200.0,70.82,71.01,70.66,70.74,97200.0
2010-07-12 12:50:00,70.74,70.81,70.6,70.63,77400.0,70.74,70.81,70.6,70.63,77400.0
2010-07-12 13:00:00,70.61,70.8,70.5,70.75,106400.0,70.61,70.8,70.5,70.75,106400.0
2010-07-12 13:10:00,70.73,70.8,70.65,70.73,53700.0,70.73,70.8,70.65,70.73,53700.0
2010-07-12 13:20:00,70.73,70.75,70.61,70.68,40900.0,70.73,70.75,70.61,70.68,40900.0
2010-07-12 13:30:00,70.68,70.82,70.67,70.75,91400.0,70.68,70.82,70.67,70.75,91400.0
2010-07-12 13:40:00,70.78,70.79,70.61,70.69,56900.0,70.78,70.79,70.61,70.69,56900.0
2010-07-12 13:50:00,70.69,70.8,70.61,70.7,88500.0,70.69,70.8,70.61,70.7,88500.0
2010-07-12 14:00:00,70.71,70.8,70.67,70.72,92900.0,70.71,70.8,70.67,70.72,92900.0
2010-07-12 14:10:00,70.73,70.82,70.62,70.63,120200.0,70.73,70.82,70.62,70.63,120200.0
2010-07-12 14:20:00,70.67,70.69,70.49,70.6,108900.0,70.67,70.69,70.49,70.6,108900.0
2010-07-12 14:30:00,70.59,70.66,70.5,70.57,84600.0,70.59,70.66,70.5,70.57,84600.0
2010-07-12 14:40:00,70.57,70.74,70.5,70.55,114700.0,70.57,70.74,70.5,70.55,114700.0
2010-07-12 14:50:00,70.55,70.68,70.46,70.57,145200.0,70.55,70.68,70.46,70.57,145200.0
2010-07-12 15:00:00,70.62,70.66,70.42,70.5,268100.0,70.62,70.66,70.42,70.5,268100.0
2010-07-12 15:10:00,70.51,70.7,70.41,70.61,230900.0,70.51,70.7,70.41,70.61,230900.0
2010-07-12 15:20:00,70.61,70.74,70.54,70.68,171600.0,70.61,70.74,70.54,70.68,171600.0
2010-07-12 15:30:00,70.66,70.76,70.55,70.64,252600.0,70.66,70.76,70.55,70.64,252600.0
2010-07-12 15:40:00,70.66,70.76,70.55,70.57,360000.0,70.66,70.76,70.55,70.57,360000.0
2010-07-12 15:50:00,70.59,70.8,70.55,70.72,525500.0,70.59,70.8,70.55,70.72,525500.0
2010-07-13 09:30:00,72.16,72.25,71.69,71.99,855300.0,72.16,72.25,71.69,71.99,855300.0
2010-07-13 09:40:00,72.0,72.13,71.56,71.59,552300.0,72.0,72.13,71.56,71.59,552300.0
2010-07-13 09:50:00,71.56,71.94,71.39,71.9,391900.0,71.56,71.94,71.39,71.9,391900.0
2010-07-13 10:00:00,71.88,72.75,71.85,72.43,559200.0,71.88,72.75,71.85,72.43,559200.0
2010-07-13 10:10:00,72.47,72.75,72.37,72.75,312800.0,72.47,72.75,72.37,72.75,312800.0
2010-07-13 10:20:00,72.75,73.69,72.71,73.66,938500.0,72.75,73.69,72.71,73.66,938500.0
2010-07-13 10:30:00,73.64,73.7,73.29,73.57,381200.0,73.64,73.7,73.29,73.57,381200.0
2010-07-13 10:40:00,73.57,73.59,73.34,73.55,204300.0,73.57,73.59,73.34,73.55,204300.0
2010-07-13 10:50:00,73.53,74.11,73.51,74.03,533600.0,73.53,74.11,73.51,74.03,533600.0
2010-07-13 11:00:00,74.07,74.74,73.99,74.69,592400.0,74.07,74.74,73.99,74.69,592400.0
2010-07-13 11:10:00,74.69,74.73,74.12,74.16,425900.0,74.69,74.73,74.12,74.16,425900.0
2010-07-13 11:20:00,74.14,74.4,74.08,74.15,273300.0,74.14,74.4,74.08,74.15,273300.0
2010-07-13 11:30:00,74.18,74.58,74.14,74.51,299900.0,74.18,74.58,74.14,74.51,299900.0
2010-07-13 11:40:00,74.51,74.8,74.22,74.22,374300.0,74.51,74.8,74.22,74.22,374300.0
2010-07-13 11:50:00,74.26,74.55,74.2,74.39,299800.0,74.26,74.55,74.2,74.39,299800.0
2010-07-13 12:00:00,74.38,74.5,74.28,74.4,140600.0,74.38,74.5,74.28,74.4,140600.0
2010-07-13 12:10:00,74.4,74.47,74.3,74.46,165000.0,74.4,74.47,74.3,74.46,165000.0
2010-07-13 12:20:00,74.47,74.52,74.35,74.51,171100.0,74.47,74.52,74.35,74.51,171100.0
2010-07-13 12:30:00,74.51,74.68,74.45,74.61,305900.0,74.51,74.68,74.45,74.61,305900.0
2010-07-13 12:40:00,74.61,74.61,74.34,74.46,203600.0,74.61,74.61,74.34,74.46,203600.0
2010-07-13 12:50:00,74.48,74.68,74.44,74.58,282300.0,74.48,74.68,74.44,74.58,282300.0
2010-07-13 13:00:00,74.59,74.64,74.53,74.57,197900.0,74.59,74.64,74.53,74.57,197900.0
2010-07-13 13:10:00,74.57,74.62,74.26,74.38,196500.0,74.57,74.62,74.26,74.38,196500.0
2010-07-13 13:20:00,74.38,74.38,73.63,73.71,525700.0,74.38,74.38,73.63,73.71,525700.0
2010-07-13 13:30:00,73.71,73.83,73.51,73.72,283600.0,73.71,73.83,73.51,73.72,283600.0
2010-07-13 13:40:00,73.72,73.87,73.61,73.68,136400.0,73.72,73.87,73.61,73.68,136400.0
2010-07-13 13:50:00,73.68,73.7,73.34,73.59,301900.0,73.68,73.7,73.34,73.59,301900.0
2010-07-13 14:00:00,73.59,73.83,73.56,73.74,188900.0,73.59,73.83,73.56,73.74,188900.0
2010-07-13 14:10:00,73.74,74.0,73.67,73.92,138600.0,73.74,74.0,73.67,73.92,138600.0
2010-07-13 14:20:00,73.94,73.96,73.65,73.9,176500.0,73.94,73.96,73.65,73.9,176500.0
2010-07-13 14:30:00,73.93,74.3,73.92,74.25,219100.0,73.93,74.3,73.92,74.25,219100.0
2010-07-13 14:40:00,74.25,74.28,74.1,74.25,175700.0,74.25,74.28,74.1,74.25,175700.0
2010-07-13 14:50:00,74.22,74.47,74.2,74.46,194900.0,74.22,74.47,74.2,74.46,194900.0
2010-07-13 15:00:00,74.46,74.67,74.37,74.61,208900.0,74.46,74.67,74.37,74.61,208900.0
2010-07-13 15:10:00,74.61,74.8,74.56,74.74,288800.0,74.61,74.8,74.56,74.74,288800.0
2010-07-13 15:20:00,74.71,74.75,74.52,74.63,199700.0,74.71,74.75,74.52,74.63,199700.0
2010-07-13 15:30:00,74.65,74.68,74.51,74.65,184900.0,74.65,74.68,74.51,74.65,184900.0
2010-07-13 15:40:00,74.66,74.73,74.55,74.67,371700.0,74.66,74.73,74.55,74.67,371700.0
2010-07-13 15:50:00,74.67,74.75,74.25,74.34,595600.0,74.67,74.75,74.25,74.34,595600.0
2010-07-14 09:30:00,75.14,75.25,74.4,74.86,571000.0,75.14,75.25,74.4,74.86,571000.0
2010-07-14 09:40:00,74.88,75.39,74.61,75.32,390700.0,74.88,75.39,74.61,75.32,390700.0
2010-07-14 09:50:00,75.37,75.38,74.84,74.92,275800.0,75.37,75.38,74.84,74.92,275800.0
2010-07-14 10:00:00,74.91,74.92,74.29,74.6,524000.0,74.91,74.92,74.29,74.6,524000.0
2010-07-14 10:10:00,74.6,75.0,74.56,74.86,272400.0,74.6,75.0,74.56,74.86,272400.0
2010-07-14 10:20:00,74.84,74.93,74.62,74.63,139300.0,74.84,74.93,74.62,74.63,139300.0
2010-07-14 10:30:00,74.65,75.0,74.65,74.86,199500.0,74.65,75.0,74.65,74.86,199500.0
2010-07-14 10:40:00,74.84,75.35,74.79,75.11,274300.0,74.84,75.35,74.79,75.11,274300.0
2010-07-14 10:50:00,75.12,75.19,74.8,75.08,199800.0,75.12,75.19,74.8,75.08,199800.0
2010-07-14 11:00:00,75.06,75.21,74.89,75.04,177800.0,75.06,75.21,74.89,75.04,177800.0
2010-07-14 11:10:00,75.04,75.35,74.98,75.33,134700.0,75.04,75.35,74.98,75.33,134700.0
2010-07-14 11:20:00,75.34,75.4,75.17,75.25,167100.0,75.34,75.4,75.17,75.25,167100.0
2010-07-14 11:30:00,75.26,75.48,75.25,75.35,182000.0,75.26,75.48,75.25,75.35,182000.0
2010-07-14 11:40:00,75.35,75.43,75.3,75.36,156500.0,75.35,75.43,75.3,75.36,156500.0
2010-07-14 11:50:00,75.36,75.44,75.3,75.34,97000.0,75.36,75.44,75.3,75.34,97000.0
2010-07-14 12:00:00,75.34,75.36,75.18,75.2,110100.0,75.34,75.36,75.18,75.2,110100.0
2010-07-14 12:10:00,75.21,75.26,74.92,75.13,176800.0,75.21,75.26,74.92,75.13,176800.0
2010-07-14 12:20:00,75.16,75.2,75.02,75.2,65200.0,75.16,75.2,75.02,75.2,65200.0
2010-07-14 12:30:00,75.19,75.28,75.08,75.2,91200.0,75.19,75.28,75.08,75.2,91200.0
2010-07-14 12:40:00,75.21,75.27,74.98,75.0,143500.0,75.21,75.27,74.98,75.0,143500.0
2010-07-14 12:50:00,75.0,75.06,74.67,74.84,200800.0,75.0,75.06,74.67,74.84,200800.0
2010-07-14 13:00:00,74.84,74.91,74.75,74.9,369500.0,74.84,74.91,74.75,74.9,369500.0
2010-07-14 13:10:00,74.91,74.95,74.76,74.84,221600.0,74.91,74.95,74.76,74.84,221600.0
2010-07-14 13:20:00,74.82,74.98,74.82,74.93,168500.0,74.82,74.98,74.82,74.93,168500.0
2010-07-14 13:30:00,74.94,75.02,74.77,74.8,80100.0,74.94,75.02,74.77,74.8,80100.0
2010-07-14 13:40:00,74.77,74.83,74.55,74.55,169800.0,74.77,74.83,74.55,74.55,169800.0
2010-07-14 13:50:00,74.56,74.6,74.31,74.52,199500.0,74.56,74.6,74.31,74.52,199500.0
2010-07-14 14:00:00,74.53,74.6,74.13,74.33,327500.0,74.53,74.6,74.13,74.33,327500.0
2010-07-14 14:10:00,74.37,74.42,73.99,74.21,243100.0,74.37,74.42,73.99,74.21,243100.0
2010-07-14 14:20:00,74.25,74.48,74.09,74.43,276100.0,74.25,74.48,74.09,74.43,276100.0
2010-07-14 14:30:00,74.43,74.84,74.34,74.62,338100.0,74.43,74.84,74.34,74.62,338100.0
2010-07-14 14:40:00,74.64,74.76,74.42,74.66,124000.0,74.64,74.76,74.42,74.66,124000.0
2010-07-14 14:50:00,74.66,74.94,74.5,74.94,168800.0,74.66,74.94,74.5,74.94,168800.0
2010-07-14 15:00:00,74.94,74.98,74.65,74.76,153500.0,74.94,74.98,74.65,74.76,153500.0
2010-07-14 15:10:00,74.79,74.89,74.63,74.86,258500.0,74.79,74.89,74.63,74.86,258500.0
2010-07-14 15:20:00,74.86,75.12,74.82,74.97,330600.0,74.86,75.12,74.82,74.97,330600.0
2010-07-14 15:30:00,74.98,74.99,74.79,74.86,276400.0,74.98,74.99,74.79,74.86,276400.0
2010-07-14 15:40:00,74.85,74.97,74.67,74.95,284900.0,74.85,74.97,74.67,74.95,284900.0
2010-07-14 15:50:00,74.95,75.08,74.79,75.01,446800.0,74.95,75.08,74.79,75.01,446800.0
2010-07-15 09:30:00,75.01,75.1,74.14,74.3,353900.0,75.01,75.1,74.14,74.3,353900.0
2010-07-15 09:40:00,74.28,74.63,74.11,74.58,332200.0,74.28,74.63,74.11,74.58,332200.0
2010-07-15 09:50:00,74.59,75.5,74.42,75.28,410800.0,74.59,75.5,74.42,75.28,410800.0
2010-07-15 10:00:00,75.25,75.25,74.8,74.97,403100.0,75.25,75.25,74.8,74.97,403100.0
2010-07-15 10:10:00,74.92,75.07,74.61,74.9,331300.0,74.92,75.07,74.61,74.9,331300.0
2010-07-15 10:20:00,74.84,74.93,74.65,74.82,180100.0,74.84,74.93,74.65,74.82,180100.0
2010-07-15 10:30:00,74.77,74.98,74.71,74.97,160500.0,74.77,74.98,74.71,74.97,160500.0
2010-07-15 10:40:00,74.98,75.0,74.51,74.57,198800.0,74.98,75.0,74.51,74.57,198800.0
2010-07-15 10:50:00,74.56,74.66,74.45,74.65,114600.0,74.56,74.66,74.45,74.65,114600.0
2010-07-15 11:00:00,74.64,74.7,74.42,74.51,92700.0,74.64,74.7,74.42,74.51,92700.0
2010-07-15 11:10:00,74.52,74.73,74.42,74.71,121400.0,74.52,74.73,74.42,74.71,121400.0
2010-07-15 11:20:00,74.71,74.89,74.64,74.7,121900.0,74.71,74.89,74.64,74.7,121900.0
2010-07-15 11:30:00,74.66,74.96,74.51,74.89,107400.0,74.66,74.96,74.51,74.89,107400.0
2010-07-15 11:40:00,74.91,74.94,74.68,74.74,73900.0,74.91,74.94,74.68,74.74,73900.0
2010-07-15 11:50:00,74.77,74.93,74.68,74.73,60500.0,74.77,74.93,74.68,74.73,60500.0
2010-07-15 12:00:00,74.71,74.76,74.55,74.61,60300.0,74.71,74.76,74.55,74.61,60300.0
2010-07-15 12:10:00,74.61,74.87,74.61,74.64,68200.0,74.61,74.87,74.61,74.64,68200.0
2010-07-15 12:20:00,74.65,74.73,74.55,74.56,75400.0,74.65,74.73,74.55,74.56,75400.0
2010-07-15 12:30:00,74.56,74.62,74.46,74.5,114100.0,74.56,74.62,74.46,74.5,114100.0
2010-07-15 12:40:00,74.49,74.67,74.41,74.64,75500.0,74.49,74.67,74.41,74.64,75500.0
2010-07-15 12:50:00,74.63,74.78,74.52,74.59,39100.0,74.63,74.78,74.52,74.59,39100.0
2010-07-15 13:00:00,74.63,74.92,74.61,74.79,73600.0,74.63,74.92,74.61,74.79,73600.0
2010-07-15 13:10:00,74.79,74.95,74.7,74.94,83000.0,74.79,74.95,74.7,74.94,83000.0
2010-07-15 13:20:00,74.94,75.0,74.8,74.9,98600.0,74.94,75.0,74.8,74.9,98600.0
2010-07-15 13:30:00,74.91,75.0,74.78,74.91,66600.0,74.91,75.0,74.78,74.91,66600.0
2010-07-15 13:40:00,74.9,75.05,74.8,75.03,103200.0,74.9,75.05,74.8,75.03,103200.0
2010-07-15 13:50:00,75.03,75.04,74.79,74.91,102500.0,75.03,75.04,74.79,74.91,102500.0
2010-07-15 14:00:00,74.91,75.03,74.85,74.94,176600.0,74.91,75.03,74.85,74.94,176600.0
2010-07-15 14:10:00,74.93,75.15,74.87,75.14,725400.0,74.93,75.15,74.87,75.14,725400.0
2010-07-15 14:20:00,75.15,75.24,75.02,75.21,367000.0,75.15,75.24,75.02,75.21,367000.0
2010-07-15 14:30:00,75.21,75.3,75.08,75.25,174800.0,75.21,75.3,75.08,75.25,174800.0
2010-07-15 14:40:00,75.27,75.4,75.16,75.34,352600.0,75.27,75.4,75.16,75.34,352600.0
2010-07-15 14:50:00,75.38,75.44,75.18,75.24,165400.0,75.38,75.44,75.18,75.24,165400.0
2010-07-15 15:00:00,75.23,75.36,74.97,74.98,171600.0,75.23,75.36,74.97,74.98,171600.0
2010-07-15 15:10:00,74.97,75.09,74.78,74.96,376100.0,74.97,75.09,74.78,74.96,376100.0
2010-07-15 15:20:00,74.96,75.37,74.91,75.31,320900.0,74.96,75.37,74.91,75.31,320900.0
2010-07-15 15:30:00,75.3,75.5,75.18,75.44,362400.0,75.3,75.5,75.18,75.44,362400.0
2010-07-15 15:40:00,75.47,75.65,75.26,75.6,517800.0,75.47,75.65,75.26,75.6,517800.0
2010-07-15 15:50:00,75.62,75.86,75.52,75.65,510800.0,75.62,75.86,75.52,75.65,510800.0
2010-07-16 09:30:00,75.23,75.7,74.78,75.42,538800.0,75.23,75.7,74.78,75.42,538800.0
2010-07-16 09:40:00,75.44,75.59,74.8,74.92,336100.0,75.44,75.59,74.8,74.92,336100.0
2010-07-16 09:50:00,74.9,75.3,74.66,74.96,290900.0,74.9,75.3,74.66,74.96,290900.0
2010-07-16 10:00:00,74.95,75.16,74.44,74.66,365100.0,74.95,75.16,74.44,74.66,365100.0
2010-07-16 10:10:00,74.65,74.69,74.05,74.18,455300.0,74.65,74.69,74.05,74.18,455300.0
2010-07-16 10:20:00,74.19,74.5,73.95,74.5,524400.0,74.19,74.5,73.95,74.5,524400.0
2010-07-16 10:30:00,74.5,74.7,74.33,74.5,607900.0,74.5,74.7,74.33,74.5,607900.0
2010-07-16 10:40:00,74.53,74.85,74.42,74.72,456500.0,74.53,74.85,74.42,74.72,456500.0
2010-07-16 10:50:00,74.69,74.96,74.62,74.79,385100.0,74.69,74.96,74.62,74.79,385100.0
2010-07-16 11:00:00,74.79,74.95,74.73,74.91,238000.0,74.79,74.95,74.73,74.91,238000.0
2010-07-16 11:10:00,74.93,74.95,74.5,74.5,93900.0,74.93,74.95,74.5,74.5,93900.0
2010-07-16 11:20:00,74.5,74.58,74.15,74.5,218300.0,74.5,74.58,74.15,74.5,218300.0
2010-07-16 11:30:00,74.55,74.55,74.28,74.49,111000.0,74.55,74.55,74.28,74.49,111000.0
2010-07-16 11:40:00,74.46,74.53,74.28,74.33,94200.0,74.46,74.53,74.28,74.33,94200.0
2010-07-16 11:50:00,74.35,74.39,73.9,73.97,222200.0,74.35,74.39,73.9,73.97,222200.0
2010-07-16 12:00:00,73.93,74.27,73.89,74.12,144200.0,73.93,74.27,73.89,74.12,144200.0
2010-07-16 12:10:00,74.11,74.2,74.0,74.01,114600.0,74.11,74.2,74.0,74.01,114600.0
2010-07-16 12:20:00,74.0,74.19,73.95,74.0,131500.0,74.0,74.19,73.95,74.0,131500.0
2010-07-16 12:30:00,74.0,74.05,73.74,73.75,198600.0,74.0,74.05,73.74,73.75,198600.0
2010-07-16 12:40:00,73.77,74.1,73.76,74.09,374100.0,73.77,74.1,73.76,74.09,374100.0
2010-07-16 12:50:00,74.08,74.15,73.85,73.9,418200.0,74.08,74.15,73.85,73.9,418200.0
2010-07-16 13:00:00,73.89,73.94,73.63,73.66,235200.0,73.89,73.94,73.63,73.66,235200.0
2010-07-16 13:10:00,73.65,73.9,73.37,73.77,307100.0,73.65,73.9,73.37,73.77,307100.0
2010-07-16 13:20:00,73.77,73.87,73.49,73.61,222700.0,73.77,73.87,73.49,73.61,222700.0
2010-07-16 13:30:00,73.57,74.05,73.5,73.86,137600.0,73.57,74.05,73.5,73.86,137600.0
2010-07-16 13:40:00,73.88,73.88,73.52,73.77,145000.0,73.88,73.88,73.52,73.77,145000.0
2010-07-16 13:50:00,73.76,73.83,73.41,73.61,88800.0,73.76,73.83,73.41,73.61,88800.0
2010-07-16 14:00:00,73.58,73.73,73.5,73.73,85500.0,73.58,73.73,73.5,73.73,85500.0
2010-07-16 14:10:00,73.7,73.75,73.53,73.61,118500.0,73.7,73.75,73.53,73.61,118500.0
2010-07-16 14:20:00,73.65,73.84,73.63,73.73,124600.0,73.65,73.84,73.63,73.73,124600.0
2010-07-16 14:30:00,73.74,73.74,73.55,73.7,190000.0,73.74,73.74,73.55,73.7,190000.0
2010-07-16 14:40:00,73.7,73.75,73.57,73.65,153900.0,73.7,73.75,73.57,73.65,153900.0
2010-07-16 14:50:00,73.64,73.72,73.48,73.49,126000.0,73.64,73.72,73.48,73.49,126000.0
2010-07-16 15:00:00,73.5,73.52,73.31,73.44,360100.0,73.5,73.52,73.31,73.44,360100.0
2010-07-16 15:10:00,73.44,73.51,73.33,73.48,233400.0,73.44,73.51,73.33,73.48,233400.0
2010-07-16 15:20:00,73.47,73.51,73.29,73.47,240000.0,73.47,73.51,73.29,73.47,240000.0
2010-07-16 15:30:00,73.46,73.65,73.4,73.6,274400.0,73.46,73.65,73.4,73.6,274400.0
2010-07-16 15:40:00,73.59,73.65,73.39,73.42,269900.0,73.59,73.65,73.39,73.42,269900.0
2010-07-16 15:50:00,73.42,73.72,73.4,73.54,455900.0,73.42,73.72,73.4,73.54,455900.0
2010-07-19 09:30:00,71.67,71.7,70.38,70.6,1420100.0,71.67,71.7,70.38,70.6,1420100.0
2010-07-19 09:40:00,70.6,71.54,70.46,71.17,1755900.0,70.6,71.54,70.46,71.17,1755900.0
2010-07-19 09:50:00,71.19,71.99,71.1,71.72,560400.0,71.19,71.99,71.1,71.72,560400.0
2010-07-19 10:00:00,71.68,72.22,71.3,71.82,660800.0,71.68,72.22,71.3,71.82,660800.0
2010-07-19 10:10:00,71.82,71.98,71.1,71.48,514400.0,71.82,71.98,71.1,71.48,514400.0
2010-07-19 10:20:00,71.47,71.62,70.76,70.78,562100.0,71.47,71.62,70.76,70.78,562100.0
2010-07-19 10:30:00,70.75,71.09,70.66,70.95,532400.0,70.75,71.09,70.66,70.95,532400.0
2010-07-19 10:40:00,70.91,71.2,70.84,71.02,298500.0,70.91,71.2,70.84,71.02,298500.0
2010-07-19 10:50:00,71.01,71.2,70.7,71.13,314400.0,71.01,71.2,70.7,71.13,314400.0
2010-07-19 11:00:00,71.15,71.51,71.07,71.26,261600.0,71.15,71.51,71.07,71.26,261600.0
2010-07-19 11:10:00,71.23,71.75,71.19,71.65,206000.0,71.23,71.75,71.19,71.65,206000.0
2010-07-19 11:20:00,71.62,71.74,71.25,71.32,164800.0,71.62,71.74,71.25,71.32,164800.0
2010-07-19 11:30:00,71.3,71.43,71.04,71.06,145300.0,71.3,71.43,71.04,71.06,145300.0
2010-07-19 11:40:00,71.09,71.19,70.85,71.04,158900.0,71.09,71.19,70.85,71.04,158900.0
2010-07-19 11:50:00,71.05,71.39,71.0,71.12,144900.0,71.05,71.39,71.0,71.12,144900.0
2010-07-19 12:00:00,71.09,71.28,70.91,71.01,205700.0,71.09,71.28,70.91,71.01,205700.0
2010-07-19 12:10:00,70.99,71.23,70.85,71.23,130600.0,70.99,71.23,70.85,71.23,130600.0
2010-07-19 12:20:00,71.21,71.6,71.18,71.59,134600.0,71.21,71.6,71.18,71.59,134600.0
2010-07-19 12:30:00,71.58,72.4,71.5,72.4,413500.0,71.58,72.4,71.5,72.4,413500.0
2010-07-19 12:40:00,72.38,72.65,72.28,72.6,302300.0,72.38,72.65,72.28,72.6,302300.0
2010-07-19 12:50:00,72.59,72.88,72.48,72.59,283100.0,72.59,72.88,72.48,72.59,283100.0
2010-07-19 13:00:00,72.57,72.7,72.33,72.33,182800.0,72.57,72.7,72.33,72.33,182800.0
2010-07-19 13:10:00,72.33,72.37,71.65,71.75,353300.0,72.33,72.37,71.65,71.75,353300.0
2010-07-19 13:20:00,71.74,71.9,71.6,71.76,223400.0,71.74,71.9,71.6,71.76,223400.0
2010-07-19 13:30:00,71.72,72.12,71.69,72.03,144800.0,71.72,72.12,71.69,72.03,144800.0
2010-07-19 13:40:00,72.0,72.29,71.95,72.19,159700.0,72.0,72.29,71.95,72.19,159700.0
2010-07-19 13:50:00,72.18,72.3,72.0,72.03,134000.0,72.18,72.3,72.0,72.03,134000.0
2010-07-19 14:00:00,72.06,72.3,72.04,72.24,144200.0,72.06,72.3,72.04,72.24,144200.0
2010-07-19 14:10:00,72.27,72.38,72.15,72.31,173900.0,72.27,72.38,72.15,72.31,173900.0
2010-07-19 14:20:00,72.33,72.33,72.07,72.2,210800.0,72.33,72.33,72.07,72.2,210800.0
2010-07-19 14:30:00,72.22,72.27,72.14,72.24,125400.0,72.22,72.27,72.14,72.24,125400.0
2010-07-19 14:40:00,72.24,72.42,72.18,72.36,237200.0,72.24,72.42,72.18,72.36,237200.0
2010-07-19 14:50:00,72.36,72.42,72.11,72.19,258400.0,72.36,72.42,72.11,72.19,258400.0
2010-07-19 15:00:00,72.19,72.95,72.08,72.92,351100.0,72.19,72.95,72.08,72.92,351100.0
2010-07-19 15:10:00,72.95,73.39,72.93,73.21,566100.0,72.95,73.39,72.93,73.21,566100.0
2010-07-19 15:20:00,73.21,73.21,72.62,72.67,309700.0,73.21,73.21,72.62,72.67,309700.0
2010-07-19 15:30:00,72.7,72.8,72.44,72.51,284000.0,72.7,72.8,72.44,72.51,284000.0
2010-07-19 15:40:00,72.51,72.78,72.37,72.75,326600.0,72.51,72.78,72.37,72.75,326600.0
2010-07-19 15:50:00,72.73,72.97,72.61,72.9,344500.0,72.73,72.97,72.61,72.9,344500.0
2010-07-20 09:30:00,71.1,71.8,70.8,71.24,338400.0,71.1,71.8,70.8,71.24,338400.0
2010-07-20 09:40:00,71.28,71.62,71.05,71.38,317300.0,71.28,71.62,71.05,71.38,317300.0
2010-07-20 09:50:00,71.42,71.79,71.08,71.08,353200.0,71.42,71.79,71.08,71.08,353200.0
2010-07-20 10:00:00,71.12,71.36,70.98,70.99,415400.0,71.12,71.36,70.98,70.99,415400.0
2010-07-20 10:10:00,70.99,71.29,70.75,71.07,361200.0,70.99,71.29,70.75,71.07,361200.0
2010-07-20 10:20:00,71.05,71.47,70.97,71.34,270700.0,71.05,71.47,70.97,71.34,270700.0
2010-07-20 10:30:00,71.32,71.75,71.27,71.39,236800.0,71.32,71.75,71.27,71.39,236800.0
2010-07-20 10:40:00,71.4,71.41,71.19,71.3,205700.0,71.4,71.41,71.19,71.3,205700.0
2010-07-20 10:50:00,71.27,71.36,71.05,71.26,169700.0,71.27,71.36,71.05,71.26,169700.0
2010-07-20 11:00:00,71.23,71.59,71.23,71.51,161500.0,71.23,71.59,71.23,71.51,161500.0
2010-07-20 11:10:00,71.5,72.08,71.43,71.99,378800.0,71.5,72.08,71.43,71.99,378800.0
2010-07-20 11:20:00,72.0,72.53,71.95,72.53,308800.0,72.0,72.53,71.95,72.53,308800.0
2010-07-20 11:30:00,72.55,72.75,72.3,72.3,295600.0,72.55,72.75,72.3,72.3,295600.0
2010-07-20 11:40:00,72.3,72.47,72.1,72.44,152300.0,72.3,72.47,72.1,72.44,152300.0
2010-07-20 11:50:00,72.44,72.47,71.93,72.0,148200.0,72.44,72.47,71.93,72.0,148200.0
2010-07-20 12:00:00,72.02,72.09,71.84,71.96,158000.0,72.02,72.09,71.84,71.96,158000.0
2010-07-20 12:10:00,71.96,72.01,71.58,71.79,105900.0,71.96,72.01,71.58,71.79,105900.0
2010-07-20 12:20:00,71.77,72.07,71.76,71.86,65900.0,71.77,72.07,71.76,71.86,65900.0
2010-07-20 12:30:00,71.84,72.05,71.77,71.92,87700.0,71.84,72.05,71.77,71.92,87700.0
2010-07-20 12:40:00,71.9,72.25,71.86,72.1,106200.0,71.9,72.25,71.86,72.1,106200.0
2010-07-20 12:50:00,72.1,72.35,72.02,72.28,85100.0,72.1,72.35,72.02,72.28,85100.0
2010-07-20 13:00:00,72.33,72.41,72.11,72.12,179300.0,72.33,72.41,72.11,72.12,179300.0
2010-07-20 13:10:00,72.11,72.15,71.94,72.11,161100.0,72.11,72.15,71.94,72.11,161100.0
2010-07-20 13:20:00,72.11,72.28,72.01,72.28,225100.0,72.11,72.28,72.01,72.28,225100.0
2010-07-20 13:30:00,72.29,72.72,72.25,72.64,172300.0,72.29,72.72,72.25,72.64,172300.0
2010-07-20 13:40:00,72.64,72.65,72.41,72.49,102600.0,72.64,72.65,72.41,72.49,102600.0
2010-07-20 13:50:00,72.48,73.04,72.48,72.95,239300.0,72.48,73.04,72.48,72.95,239300.0
2010-07-20 14:00:00,73.0,73.0,72.69,72.74,179200.0,73.0,73.0,72.69,72.74,179200.0
2010-07-20 14:10:00,72.76,72.91,72.69,72.88,124500.0,72.76,72.91,72.69,72.88,124500.0
2010-07-20 14:20:00,72.9,72.9,72.38,72.69,413100.0,72.9,72.9,72.38,72.69,413100.0
2010-07-20 14:30:00,72.7,73.0,72.69,72.84,196200.0,72.7,73.0,72.69,72.84,196200.0
2010-07-20 14:40:00,72.84,73.25,72.7,73.15,284000.0,72.84,73.25,72.7,73.15,284000.0
2010-07-20 14:50:00,73.17,73.34,72.99,73.08,194000.0,73.17,73.34,72.99,73.08,194000.0
2010-07-20 15:00:00,73.1,73.36,72.95,73.33,244500.0,73.1,73.36,72.95,73.33,244500.0
2010-07-20 15:10:00,73.35,73.58,73.3,73.3,253100.0,73.35,73.58,73.3,73.3,253100.0
2010-07-20 15:20:00,73.31,73.77,73.3,73.69,270300.0,73.31,73.77,73.3,73.69,270300.0
2010-07-20 15:30:00,73.69,73.99,73.68,73.74,424400.0,73.69,73.99,73.68,73.74,424400.0
2010-07-20 15:40:00,73.74,74.23,73.65,74.18,407800.0,73.74,74.23,73.65,74.18,407800.0
2010-07-20 15:50:00,74.19,74.2,73.84,74.05,608100.0,74.19,74.2,73.84,74.05,608100.0
2010-07-21 09:30:00,74.96,76.24,74.88,75.61,945700.0,74.96,76.24,74.88,75.61,945700.0
2010-07-21 09:40:00,75.6,75.6,74.98,75.39,792900.0,75.6,75.6,74.98,75.39,792900.0
2010-07-21 09:50:00,75.43,75.63,75.12,75.4,469300.0,75.43,75.63,75.12,75.4,469300.0
2010-07-21 10:00:00,75.39,75.59,75.11,75.42,348100.0,75.39,75.59,75.11,75.42,348100.0
2010-07-21 10:10:00,75.41,75.91,75.36,75.83,561100.0,75.41,75.91,75.36,75.83,561100.0
2010-07-21 10:20:00,75.83,76.58,75.8,76.14,873900.0,75.83,76.58,75.8,76.14,873900.0
2010-07-21 10:30:00,76.12,76.4,75.86,75.88,487400.0,76.12,76.4,75.86,75.88,487400.0
2010-07-21 10:40:00,75.87,75.96,75.1,75.26,652100.0,75.87,75.96,75.1,75.26,652100.0
2010-07-21 10:50:00,75.25,75.47,74.28,74.53,730100.0,75.25,75.47,74.28,74.53,730100.0
2010-07-21 11:00:00,74.53,74.74,73.52,73.57,602700.0,74.53,74.74,73.52,73.57,602700.0
2010-07-21 11:10:00,73.56,74.29,73.42,74.1,480900.0,73.56,74.29,73.42,74.1,480900.0
2010-07-21 11:20:00,74.06,74.65,74.02,74.18,302400.0,74.06,74.65,74.02,74.18,302400.0
2010-07-21 11:30:00,74.18,74.32,73.51,74.0,432300.0,74.18,74.32,73.51,74.0,432300.0
2010-07-21 11:40:00,74.01,74.1,73.76,73.78,192900.0,74.01,74.1,73.76,73.78,192900.0
2010-07-21 11:50:00,73.75,74.02,73.6,73.93,189200.0,73.75,74.02,73.6,73.93,189200.0
2010-07-21 12:00:00,74.0,74.45,73.92,74.4,238500.0,74.0,74.45,73.92,74.4,238500.0
2010-07-21 12:10:00,74.35,74.52,74.22,74.47,209300.0,74.35,74.52,74.22,74.47,209300.0
2010-07-21 12:20:00,74.46,74.52,74.33,74.43,118000.0,74.46,74.52,74.33,74.43,118000.0
2010-07-21 12:30:00,74.43,74.72,74.41,74.62,164000.0,74.43,74.72,74.41,74.62,164000.0
2010-07-21 12:40:00,74.66,74.66,74.12,74.23,139000.0,74.66,74.66,74.12,74.23,139000.0
2010-07-21 12:50:00,74.17,74.33,74.0,74.14,177700.0,74.17,74.33,74.0,74.14,177700.0
2010-07-21 13:00:00,74.14,74.34,74.08,74.3,87500.0,74.14,74.34,74.08,74.3,87500.0
2010-07-21 13:10:00,74.29,74.31,74.08,74.08,79700.0,74.29,74.31,74.08,74.08,79700.0
2010-07-21 13:20:00,74.1,74.48,74.0,74.25,306200.0,74.1,74.48,74.0,74.25,306200.0
2010-07-21 13:30:00,74.27,74.61,74.21,74.58,175600.0,74.27,74.61,74.21,74.58,175600.0
2010-07-21 13:40:00,74.59,74.59,74.34,74.38,368100.0,74.59,74.59,74.34,74.38,368100.0
2010-07-21 13:50:00,74.39,74.6,74.35,74.35,118900.0,74.39,74.6,74.35,74.35,118900.0
2010-07-21 14:00:00,74.36,74.37,73.72,73.72,449200.0,74.36,74.37,73.72,73.72,449200.0
2010-07-21 14:10:00,73.73,73.85,73.4,73.8,375000.0,73.73,73.85,73.4,73.8,375000.0
2010-07-21 14:20:00,73.8,73.94,73.6,73.71,154600.0,73.8,73.94,73.6,73.71,154600.0
2010-07-21 14:30:00,73.68,73.8,73.5,73.78,198800.0,73.68,73.8,73.5,73.78,198800.0
2010-07-21 14:40:00,73.8,73.97,73.64,73.78,201300.0,73.8,73.97,73.64,73.78,201300.0
2010-07-21 14:50:00,73.79,73.83,73.38,73.55,363100.0,73.79,73.83,73.38,73.55,363100.0
2010-07-21 15:00:00,73.56,73.9,73.41,73.83,350900.0,73.56,73.9,73.41,73.83,350900.0
2010-07-21 15:10:00,73.82,74.04,73.71,73.77,260700.0,73.82,74.04,73.71,73.77,260700.0
2010-07-21 15:20:00,73.76,74.26,73.68,74.06,328100.0,73.76,74.26,73.68,74.06,328100.0
2010-07-21 15:30:00,74.06,74.33,74.02,74.07,339800.0,74.06,74.33,74.02,74.07,339800.0
2010-07-21 15:40:00,74.07,74.08,73.33,73.47,598600.0,74.07,74.08,73.33,73.47,598600.0
2010-07-21 15:50:00,73.47,73.55,73.0,73.31,1672400.0,73.47,73.55,73.0,73.31,1672400.0
2010-07-22 09:30:00,76.41,76.46,75.26,75.9,2115800.0,76.41,76.46,75.26,75.9,2115800.0
2010-07-22 09:40:00,75.91,76.22,74.06,74.09,1720000.0,75.91,76.22,74.06,74.09,1720000.0
2010-07-22 09:50:00,74.11,74.96,73.84,74.4,1222200.0,74.11,74.96,73.84,74.4,1222200.0
2010-07-22 10:00:00,74.5,74.69,72.3,72.98,1897100.0,74.5,74.69,72.3,72.98,1897100.0
2010-07-22 10:10:00,73.0,74.5,72.77,73.83,1212700.0,73.0,74.5,72.77,73.83,1212700.0
2010-07-22 10:20:00,73.86,73.94,73.53,73.55,449700.0,73.86,73.94,73.53,73.55,449700.0
2010-07-22 10:30:00,73.56,73.99,73.31,73.75,529100.0,73.56,73.99,73.31,73.75,529100.0
2010-07-22 10:40:00,73.75,74.08,73.5,73.78,525200.0,73.75,74.08,73.5,73.78,525200.0
2010-07-22 10:50:00,73.79,74.19,73.61,74.07,403100.0,73.79,74.19,73.61,74.07,403100.0
2010-07-22 11:00:00,74.08,74.85,74.04,74.66,465200.0,74.08,74.85,74.04,74.66,465200.0
2010-07-22 11:10:00,74.66,74.85,74.26,74.83,261500.0,74.66,74.85,74.26,74.83,261500.0
2010-07-22 11:20:00,74.83,75.72,74.69,75.33,775900.0,74.83,75.72,74.69,75.33,775900.0
2010-07-22 11:30:00,75.33,75.33,74.81,75.11,456600.0,75.33,75.33,74.81,75.11,456600.0
2010-07-22 11:40:00,75.14,75.3,74.8,75.3,298000.0,75.14,75.3,74.8,75.3,298000.0
2010-07-22 11:50:00,75.28,75.35,74.95,75.34,243900.0,75.28,75.35,74.95,75.34,243900.0
2010-07-22 12:00:00,75.34,75.69,75.22,75.39,406200.0,75.34,75.69,75.22,75.39,406200.0
2010-07-22 12:10:00,75.41,75.43,74.93,75.3,217500.0,75.41,75.43,74.93,75.3,217500.0
2010-07-22 12:20:00,75.29,75.52,75.12,75.47,146400.0,75.29,75.52,75.12,75.47,146400.0
2010-07-22 12:30:00,75.5,75.52,74.97,75.05,208600.0,75.5,75.52,74.97,75.05,208600.0
2010-07-22 12:40:00,75.09,75.19,75.0,75.09,106700.0,75.09,75.19,75.0,75.09,106700.0
2010-07-22 12:50:00,75.1,75.22,74.99,75.04,169800.0,75.1,75.22,74.99,75.04,169800.0
2010-07-22 13:00:00,75.09,75.24,75.09,75.23,89600.0,75.09,75.24,75.09,75.23,89600.0
2010-07-22 13:10:00,75.23,75.37,74.92,74.97,189000.0,75.23,75.37,74.92,74.97,189000.0
2010-07-22 13:20:00,75.01,75.18,74.2,74.24,341300.0,75.01,75.18,74.2,74.24,341300.0
2010-07-22 13:30:00,74.23,74.46,74.04,74.06,313500.0,74.23,74.46,74.04,74.06,313500.0
2010-07-22 13:40:00,74.06,74.16,73.98,74.09,258800.0,74.06,74.16,73.98,74.09,258800.0
2010-07-22 13:50:00,74.09,74.26,73.99,74.08,204200.0,74.09,74.26,73.99,74.08,204200.0
2010-07-22 14:00:00,74.09,74.48,74.06,74.27,204200.0,74.09,74.48,74.06,74.27,204200.0
2010-07-22 14:10:00,74.27,74.28,74.05,74.18,176200.0,74.27,74.28,74.05,74.18,176200.0
2010-07-22 14:20:00,74.16,74.45,73.9,74.36,407300.0,74.16,74.45,73.9,74.36,407300.0
2010-07-22 14:30:00,74.36,74.65,74.34,74.43,363700.0,74.36,74.65,74.34,74.43,363700.0
2010-07-22 14:40:00,74.42,74.47,74.06,74.25,192000.0,74.42,74.47,74.06,74.25,192000.0
2010-07-22 14:50:00,74.27,74.35,74.06,74.08,131800.0,74.27,74.35,74.06,74.08,131800.0
2010-07-22 15:00:00,74.08,74.16,73.76,73.97,280200.0,74.08,74.16,73.76,73.97,280200.0
2010-07-22 15:10:00,73.96,74.35,73.93,74.28,202900.0,73.96,74.35,73.93,74.28,202900.0
2010-07-22 15:20:00,74.29,74.57,74.21,74.52,375100.0,74.29,74.57,74.21,74.52,375100.0
2010-07-22 15:30:00,74.5,74.55,74.26,74.39,417300.0,74.5,74.55,74.26,74.39,417300.0
2010-07-22 15:40:00,74.45,74.54,74.17,74.39,422900.0,74.45,74.54,74.17,74.39,422900.0
2010-07-22 15:50:00,74.4,74.59,74.21,74.41,600700.0,74.4,74.59,74.21,74.41,600700.0
2010-07-23 09:30:00,75.39,75.45,74.5,75.1,563700.0,75.39,75.45,74.5,75.1,563700.0
2010-07-23 09:40:00,75.1,75.25,74.7,74.9,386600.0,75.1,75.25,74.7,74.9,386600.0
2010-07-23 09:50:00,74.95,75.3,74.59,74.75,308900.0,74.95,75.3,74.59,74.75,308900.0
2010-07-23 10:00:00,74.76,75.2,74.5,75.02,336600.0,74.76,75.2,74.5,75.02,336600.0
2010-07-23 10:10:00,75.03,75.12,74.76,74.88,140300.0,75.03,75.12,74.76,74.88,140300.0
2010-07-23 10:20:00,74.93,74.98,74.65,74.81,156700.0,74.93,74.98,74.65,74.81,156700.0
2010-07-23 10:30:00,74.82,75.08,74.71,74.84,215500.0,74.82,75.08,74.71,74.84,215500.0
2010-07-23 10:40:00,74.84,75.82,74.82,75.74,464700.0,74.84,75.82,74.82,75.74,464700.0
2010-07-23 10:50:00,75.77,75.79,75.39,75.72,260200.0,75.77,75.79,75.39,75.72,260200.0
2010-07-23 11:00:00,75.67,75.85,75.63,75.74,282000.0,75.67,75.85,75.63,75.74,282000.0
2010-07-23 11:10:00,75.74,75.89,75.45,75.55,219100.0,75.74,75.89,75.45,75.55,219100.0
2010-07-23 11:20:00,75.52,75.64,75.25,75.64,121100.0,75.52,75.64,75.25,75.64,121100.0
2010-07-23 11:30:00,75.62,75.88,75.56,75.83,116800.0,75.62,75.88,75.56,75.83,116800.0
2010-07-23 11:40:00,75.87,76.0,75.65,75.89,290300.0,75.87,76.0,75.65,75.89,290300.0
2010-07-23 11:50:00,75.95,76.1,75.7,75.79,256600.0,75.95,76.1,75.7,75.79,256600.0
2010-07-23 12:00:00,75.84,76.04,75.52,75.62,223700.0,75.84,76.04,75.52,75.62,223700.0
2010-07-23 12:10:00,75.63,76.0,75.4,76.0,245900.0,75.63,76.0,75.4,76.0,245900.0
2010-07-23 12:20:00,76.0,76.11,75.8,76.04,180000.0,76.0,76.11,75.8,76.04,180000.0
2010-07-23 12:30:00,76.1,76.11,75.91,76.06,156900.0,76.1,76.11,75.91,76.06,156900.0
2010-07-23 12:40:00,76.06,76.1,75.66,75.77,129400.0,76.06,76.1,75.66,75.77,129400.0
2010-07-23 12:50:00,75.77,76.25,75.77,76.25,162000.0,75.77,76.25,75.77,76.25,162000.0
2010-07-23 13:00:00,76.24,76.26,76.11,76.25,162000.0,76.24,76.26,76.11,76.25,162000.0
2010-07-23 13:10:00,76.26,76.55,76.18,76.53,394600.0,76.26,76.55,76.18,76.53,394600.0
2010-07-23 13:20:00,76.5,76.95,76.45,76.95,461300.0,76.5,76.95,76.45,76.95,461300.0
2010-07-23 13:30:00,76.95,77.0,76.57,76.65,348100.0,76.95,77.0,76.57,76.65,348100.0
2010-07-23 13:40:00,76.72,76.82,76.4,76.77,218300.0,76.72,76.82,76.4,76.77,218300.0
2010-07-23 13:50:00,76.77,77.0,76.69,76.93,284300.0,76.77,77.0,76.69,76.93,284300.0
2010-07-23 14:00:00,76.9,77.7,76.82,77.65,617900.0,76.9,77.7,76.82,77.65,617900.0
2010-07-23 14:10:00,77.65,77.8,77.41,77.63,508300.0,77.65,77.8,77.41,77.63,508300.0
2010-07-23 14:20:00,77.66,77.68,77.43,77.59,370700.0,77.66,77.68,77.43,77.59,370700.0
2010-07-23 14:30:00,77.6,77.88,77.51,77.86,396300.0,77.6,77.88,77.51,77.86,396300.0
2010-07-23 14:40:00,77.84,77.98,77.78,77.94,420200.0,77.84,77.98,77.78,77.94,420200.0
2010-07-23 14:50:00,77.94,78.19,77.93,78.1,863500.0,77.94,78.19,77.93,78.1,863500.0
2010-07-23 15:00:00,78.07,78.22,77.82,77.97,485600.0,78.07,78.22,77.82,77.97,485600.0
2010-07-23 15:10:00,78.0,78.02,77.6,77.91,292900.0,78.0,78.02,77.6,77.91,292900.0
2010-07-23 15:20:00,77.91,78.0,77.77,77.91,239500.0,77.91,78.0,77.77,77.91,239500.0
2010-07-23 15:30:00,77.91,78.11,77.67,77.74,434600.0,77.91,78.11,77.67,77.74,434600.0
2010-07-23 15:40:00,77.75,77.92,77.67,77.84,391200.0,77.75,77.92,77.67,77.84,391200.0
2010-07-23 15:50:00,77.84,78.08,77.82,78.08,799000.0,77.84,78.08,77.82,78.08,799000.0
2010-07-26 09:30:00,78.87,80.0,78.4,78.59,1569400.0,78.87,80.0,78.4,78.59,1569400.0
2010-07-26 09:40:00,78.59,79.74,78.3,79.56,973100.0,78.59,79.74,78.3,79.56,973100.0
2010-07-26 09:50:00,79.51,79.8,79.13,79.51,705900.0,79.51,79.8,79.13,79.51,705900.0
2010-07-26 10:00:00,79.57,79.73,78.9,79.49,684100.0,79.57,79.73,78.9,79.49,684100.0
2010-07-26 10:10:00,79.49,79.63,78.95,79.04,377400.0,79.49,79.63,78.95,79.04,377400.0
2010-07-26 10:20:00,79.01,79.11,78.6,78.65,385000.0,79.01,79.11,78.6,78.65,385000.0
2010-07-26 10:30:00,78.65,79.28,78.36,79.2,388800.0,78.65,79.28,78.36,79.2,388800.0
2010-07-26 10:40:00,79.2,79.25,78.82,79.2,218000.0,79.2,79.25,78.82,79.2,218000.0
2010-07-26 10:50:00,79.2,79.34,78.99,79.25,242400.0,79.2,79.34,78.99,79.25,242400.0
2010-07-26 11:00:00,79.24,79.3,79.09,79.23,158700.0,79.24,79.3,79.09,79.23,158700.0
2010-07-26 11:10:00,79.25,79.6,79.17,79.51,267400.0,79.25,79.6,79.17,79.51,267400.0
2010-07-26 11:20:00,79.49,79.66,79.35,79.64,162700.0,79.49,79.66,79.35,79.64,162700.0
2010-07-26 11:30:00,79.61,79.8,79.56,79.8,220600.0,79.61,79.8,79.56,79.8,220600.0
2010-07-26 11:40:00,79.79,80.06,79.71,79.94,696100.0,79.79,80.06,79.71,79.94,696100.0
2010-07-26 11:50:00,79.96,79.99,79.71,79.78,246000.0,79.96,79.99,79.71,79.78,246000.0
2010-07-26 12:00:00,79.82,79.89,79.71,79.76,107100.0,79.82,79.89,79.71,79.76,107100.0
2010-07-26 12:10:00,79.75,79.78,79.5,79.65,151700.0,79.75,79.78,79.5,79.65,151700.0
2010-07-26 12:20:00,79.65,79.84,79.55,79.76,172200.0,79.65,79.84,79.55,79.76,172200.0
2010-07-26 12:30:00,79.77,79.95,79.58,79.87,163600.0,79.77,79.95,79.58,79.87,163600.0
2010-07-26 12:40:00,79.91,80.0,79.6,79.99,188900.0,79.91,80.0,79.6,79.99,188900.0
2010-07-26 12:50:00,79.99,80.26,79.88,80.25,630500.0,79.99,80.26,79.88,80.25,630500.0
2010-07-26 13:00:00,80.25,80.5,80.25,80.36,439300.0,80.25,80.5,80.25,80.36,439300.0
2010-07-26 13:10:00,80.35,80.55,80.35,80.43,245800.0,80.35,80.55,80.35,80.43,245800.0
2010-07-26 13:20:00,80.43,80.83,80.43,80.74,475800.0,80.43,80.83,80.43,80.74,475800.0
2010-07-26 13:30:00,80.74,80.82,80.53,80.61,260900.0,80.74,80.82,80.53,80.61,260900.0
2010-07-26 13:40:00,80.62,80.87,80.5,80.75,241400.0,80.62,80.87,80.5,80.75,241400.0
2010-07-26 13:50:00,80.75,80.78,80.53,80.63,109100.0,80.75,80.78,80.53,80.63,109100.0
2010-07-26 14:00:00,80.65,80.7,80.48,80.5,140700.0,80.65,80.7,80.48,80.5,140700.0
2010-07-26 14:10:00,80.48,80.52,80.29,80.4,175900.0,80.48,80.52,80.29,80.4,175900.0
2010-07-26 14:20:00,80.39,80.46,80.08,80.28,217400.0,80.39,80.46,80.08,80.28,217400.0
2010-07-26 14:30:00,80.29,80.33,79.83,79.85,317400.0,80.29,80.33,79.83,79.85,317400.0
2010-07-26 14:40:00,79.85,79.95,79.74,79.93,234800.0,79.85,79.95,79.74,79.93,234800.0
2010-07-26 14:50:00,79.93,79.97,79.51,79.74,269300.0,79.93,79.97,79.51,79.74,269300.0
2010-07-26 15:00:00,79.74,80.2,79.67,80.13,267800.0,79.74,80.2,79.67,80.13,267800.0
2010-07-26 15:10:00,80.13,80.25,79.96,80.11,178100.0,80.13,80.25,79.96,80.11,178100.0
2010-07-26 15:20:00,80.11,80.45,80.1,80.16,220300.0,80.11,80.45,80.1,80.16,220300.0
2010-07-26 15:30:00,80.18,80.38,80.12,80.32,209800.0,80.18,80.38,80.12,80.32,209800.0
2010-07-26 15:40:00,80.29,80.44,80.2,80.35,239800.0,80.29,80.44,80.2,80.35,239800.0
2010-07-26 15:50:00,80.35,80.47,80.32,80.36,551300.0,80.35,80.47,80.32,80.36,551300.0
2010-07-27 09:30:00,80.68,81.99,80.68,81.64,1337300.0,80.68,81.99,80.68,81.64,1337300.0
2010-07-27 09:40:00,81.64,81.87,81.23,81.4,669300.0,81.64,81.87,81.23,81.4,669300.0
2010-07-27 09:50:00,81.39,81.75,81.15,81.64,620200.0,81.39,81.75,81.15,81.64,620200.0
2010-07-27 10:00:00,81.62,81.96,81.08,81.08,809500.0,81.62,81.96,81.08,81.08,809500.0
2010-07-27 10:10:00,81.08,81.38,80.91,81.33,587000.0,81.08,81.38,80.91,81.33,587000.0
2010-07-27 10:20:00,81.3,81.63,81.25,81.54,317600.0,81.3,81.63,81.25,81.54,317600.0
2010-07-27 10:30:00,81.52,81.57,81.25,81.31,223900.0,81.52,81.57,81.25,81.31,223900.0
2010-07-27 10:40:00,81.31,81.49,81.29,81.43,166100.0,81.31,81.49,81.29,81.43,166100.0
2010-07-27 10:50:00,81.42,81.58,81.05,81.22,297700.0,81.42,81.58,81.05,81.22,297700.0
2010-07-27 11:00:00,81.21,81.24,80.51,80.65,400900.0,81.21,81.24,80.51,80.65,400900.0
2010-07-27 11:10:00,80.61,80.81,80.11,80.2,409700.0,80.61,80.81,80.11,80.2,409700.0
2010-07-27 11:20:00,80.23,80.46,80.16,80.22,273400.0,80.23,80.46,80.16,80.22,273400.0
2010-07-27 11:30:00,80.3,80.6,80.21,80.54,265100.0,80.3,80.6,80.21,80.54,265100.0
2010-07-27 11:40:00,80.58,80.68,80.25,80.25,200800.0,80.58,80.68,80.25,80.25,200800.0
2010-07-27 11:50:00,80.26,80.65,80.26,80.63,129200.0,80.26,80.65,80.26,80.63,129200.0
2010-07-27 12:00:00,80.61,80.7,80.47,80.58,84900.0,80.61,80.7,80.47,80.58,84900.0
2010-07-27 12:10:00,80.56,80.75,80.55,80.74,158300.0,80.56,80.75,80.55,80.74,158300.0
2010-07-27 12:20:00,80.74,80.88,80.52,80.79,111400.0,80.74,80.88,80.52,80.79,111400.0
2010-07-27 12:30:00,80.77,80.85,80.73,80.82,67000.0,80.77,80.85,80.73,80.82,67000.0
2010-07-27 12:40:00,80.82,81.14,80.8,80.82,175900.0,80.82,81.14,80.8,80.82,175900.0
2010-07-27 12:50:00,80.8,80.9,80.67,80.76,86400.0,80.8,80.9,80.67,80.76,86400.0
2010-07-27 13:00:00,80.78,80.79,80.42,80.63,117900.0,80.78,80.79,80.42,80.63,117900.0
2010-07-27 13:10:00,80.68,80.82,80.57,80.8,81800.0,80.68,80.82,80.57,80.8,81800.0
2010-07-27 13:20:00,80.81,80.84,80.35,80.35,104300.0,80.81,80.84,80.35,80.35,104300.0
2010-07-27 13:30:00,80.35,80.58,80.35,80.58,95800.0,80.35,80.58,80.35,80.58,95800.0
2010-07-27 13:40:00,80.55,80.8,80.38,80.73,107600.0,80.55,80.8,80.38,80.73,107600.0
2010-07-27 13:50:00,80.71,80.98,80.48,80.8,116800.0,80.71,80.98,80.48,80.8,116800.0
2010-07-27 14:00:00,80.8,81.13,80.72,81.11,112800.0,80.8,81.13,80.72,81.11,112800.0
2010-07-27 14:10:00,81.11,81.22,80.8,81.22,156800.0,81.11,81.22,80.8,81.22,156800.0
2010-07-27 14:20:00,81.19,81.3,81.04,81.1,210400.0,81.19,81.3,81.04,81.1,210400.0
2010-07-27 14:30:00,81.11,81.18,80.94,81.07,99600.0,81.11,81.18,80.94,81.07,99600.0
2010-07-27 14:40:00,81.07,81.23,80.91,81.2,118600.0,81.07,81.23,80.91,81.2,118600.0
2010-07-27 14:50:00,81.2,81.24,80.73,80.99,166000.0,81.2,81.24,80.73,80.99,166000.0
2010-07-27 15:00:00,80.98,81.3,80.94,81.2,148200.0,80.98,81.3,80.94,81.2,148200.0
2010-07-27 15:10:00,81.21,81.27,81.0,81.2,202900.0,81.21,81.27,81.0,81.2,202900.0
2010-07-27 15:20:00,81.19,81.29,81.18,81.25,167900.0,81.19,81.29,81.18,81.25,167900.0
2010-07-27 15:30:00,81.25,81.27,81.08,81.09,180300.0,81.25,81.27,81.08,81.09,180300.0
2010-07-27 15:40:00,81.09,81.25,81.04,81.07,259300.0,81.09,81.25,81.04,81.07,259300.0
2010-07-27 15:50:00,81.1,81.2,81.0,81.01,522800.0,81.1,81.2,81.0,81.01,522800.0
2010-07-28 09:30:00,80.78,81.18,80.51,80.69,424400.0,80.78,81.18,80.51,80.69,424400.0
2010-07-28 09:40:00,80.69,80.7,80.04,80.52,403200.0,80.69,80.7,80.04,80.52,403200.0
2010-07-28 09:50:00,80.5,80.83,80.25,80.73,233700.0,80.5,80.83,80.25,80.73,233700.0
2010-07-28 10:00:00,80.73,81.1,80.27,80.29,291900.0,80.73,81.1,80.27,80.29,291900.0
2010-07-28 10:10:00,80.34,80.56,80.25,80.41,294400.0,80.34,80.56,80.25,80.41,294400.0
2010-07-28 10:20:00,80.41,80.42,80.11,80.32,322800.0,80.41,80.42,80.11,80.32,322800.0
2010-07-28 10:30:00,80.33,80.38,79.78,79.9,418000.0,80.33,80.38,79.78,79.9,418000.0
2010-07-28 10:40:00,79.9,80.34,79.9,80.12,165400.0,79.9,80.34,79.9,80.12,165400.0
2010-07-28 10:50:00,80.12,80.19,79.94,80.1,110900.0,80.12,80.19,79.94,80.1,110900.0
2010-07-28 11:00:00,80.15,80.22,79.72,79.72,112900.0,80.15,80.22,79.72,79.72,112900.0
2010-07-28 11:10:00,79.73,80.04,79.65,79.67,141900.0,79.73,80.04,79.65,79.67,141900.0
2010-07-28 11:20:00,79.7,79.95,79.66,79.84,117400.0,79.7,79.95,79.66,79.84,117400.0
2010-07-28 11:30:00,79.85,79.93,79.65,79.87,174800.0,79.85,79.93,79.65,79.87,174800.0
2010-07-28 11:40:00,79.83,79.9,79.69,79.7,62900.0,79.83,79.9,79.69,79.7,62900.0
2010-07-28 11:50:00,79.69,79.81,79.62,79.77,68000.0,79.69,79.81,79.62,79.77,68000.0
2010-07-28 12:00:00,79.75,79.81,79.65,79.8,79700.0,79.75,79.81,79.65,79.8,79700.0
2010-07-28 12:10:00,79.8,80.06,79.79,79.96,166100.0,79.8,80.06,79.79,79.96,166100.0
2010-07-28 12:20:00,79.93,79.97,79.65,79.69,94700.0,79.93,79.97,79.65,79.69,94700.0
2010-07-28 12:30:00,79.71,79.71,79.35,79.38,252400.0,79.71,79.71,79.35,79.38,252400.0
2010-07-28 12:40:00,79.38,79.52,79.37,79.41,85600.0,79.38,79.52,79.37,79.41,85600.0
2010-07-28 12:50:00,79.41,79.51,79.33,79.43,157700.0,79.41,79.51,79.33,79.43,157700.0
2010-07-28 13:00:00,79.42,79.5,79.1,79.28,238600.0,79.42,79.5,79.1,79.28,238600.0
2010-07-28 13:10:00,79.26,79.27,79.0,79.12,113700.0,79.26,79.27,79.0,79.12,113700.0
2010-07-28 13:20:00,79.11,79.2,78.9,79.01,225100.0,79.11,79.2,78.9,79.01,225100.0
2010-07-28 13:30:00,79.01,79.19,78.88,79.11,132300.0,79.01,79.19,78.88,79.11,132300.0
2010-07-28 13:40:00,79.11,79.22,79.02,79.13,115700.0,79.11,79.22,79.02,79.13,115700.0
2010-07-28 13:50:00,79.13,79.29,79.03,79.29,76300.0,79.13,79.29,79.03,79.29,76300.0
2010-07-28 14:00:00,79.26,79.47,79.09,79.4,177300.0,79.26,79.47,79.09,79.4,177300.0
2010-07-28 14:10:00,79.39,79.45,79.11,79.13,170000.0,79.39,79.45,79.11,79.13,170000.0
2010-07-28 14:20:00,79.11,79.36,79.1,79.23,158700.0,79.11,79.36,79.1,79.23,158700.0
2010-07-28 14:30:00,79.26,79.3,79.11,79.22,129800.0,79.26,79.3,79.11,79.22,129800.0
2010-07-28 14:40:00,79.22,79.28,79.1,79.14,64300.0,79.22,79.28,79.1,79.14,64300.0
2010-07-28 14:50:00,79.16,79.29,79.05,79.14,230400.0,79.16,79.29,79.05,79.14,230400.0
2010-07-28 15:00:00,79.14,79.27,79.07,79.17,246400.0,79.14,79.27,79.07,79.17,246400.0
2010-07-28 15:10:00,79.14,79.21,78.99,79.03,147700.0,79.14,79.21,78.99,79.03,147700.0
2010-07-28 15:20:00,79.04,79.26,78.92,79.2,172100.0,79.04,79.26,78.92,79.2,172100.0
2010-07-28 15:30:00,79.21,79.48,79.2,79.2,278900.0,79.21,79.48,79.2,79.2,278900.0
2010-07-28 15:40:00,79.21,79.45,79.12,79.41,272000.0,79.21,79.45,79.12,79.41,272000.0
2010-07-28 15:50:00,79.42,79.46,79.26,79.4,414600.0,79.42,79.46,79.26,79.4,414600.0
2010-07-29 09:30:00,80.09,80.46,79.85,80.4,390100.0,80.09,80.46,79.85,80.4,390100.0
2010-07-29 09:40:00,80.4,80.42,79.99,80.11,312400.0,80.4,80.42,79.99,80.11,312400.0
2010-07-29 09:50:00,80.11,80.2,79.55,79.6,276000.0,80.11,80.2,79.55,79.6,276000.0
2010-07-29 10:00:00,79.64,79.73,79.03,79.54,298500.0,79.64,79.73,79.03,79.54,298500.0
2010-07-29 10:10:00,79.54,79.81,79.45,79.65,181300.0,79.54,79.81,79.45,79.65,181300.0
2010-07-29 10:20:00,79.63,79.65,79.18,79.38,173700.0,79.63,79.65,79.18,79.38,173700.0
2010-07-29 10:30:00,79.44,79.57,79.2,79.35,106500.0,79.44,79.57,79.2,79.35,106500.0
2010-07-29 10:40:00,79.34,79.4,79.03,79.24,148600.0,79.34,79.4,79.03,79.24,148600.0
2010-07-29 10:50:00,79.23,79.36,79.03,79.06,147300.0,79.23,79.36,79.03,79.06,147300.0
2010-07-29 11:00:00,79.06,79.1,78.43,78.79,380800.0,79.06,79.1,78.43,78.79,380800.0
2010-07-29 11:10:00,78.79,78.83,78.4,78.45,298500.0,78.79,78.83,78.4,78.45,298500.0
2010-07-29 11:20:00,78.45,78.65,78.21,78.25,236400.0,78.45,78.65,78.21,78.25,236400.0
2010-07-29 11:30:00,78.26,78.41,77.75,78.3,540500.0,78.26,78.41,77.75,78.3,540500.0
2010-07-29 11:40:00,78.25,78.67,78.13,78.23,461600.0,78.25,78.67,78.13,78.23,461600.0
2010-07-29 11:50:00,78.22,78.49,78.02,78.35,170500.0,78.22,78.49,78.02,78.35,170500.0
2010-07-29 12:00:00,78.38,78.43,77.64,77.94,337600.0,78.38,78.43,77.64,77.94,337600.0
2010-07-29 12:10:00,77.94,78.21,77.89,78.08,144100.0,77.94,78.21,77.89,78.08,144100.0
2010-07-29 12:20:00,78.08,78.24,77.96,78.13,121700.0,78.08,78.24,77.96,78.13,121700.0
2010-07-29 12:30:00,78.15,78.24,77.9,78.02,95500.0,78.15,78.24,77.9,78.02,95500.0
2010-07-29 12:40:00,77.98,78.28,77.91,78.21,124600.0,77.98,78.28,77.91,78.21,124600.0
2010-07-29 12:50:00,78.2,78.55,78.18,78.49,171900.0,78.2,78.55,78.18,78.49,171900.0
2010-07-29 13:00:00,78.45,78.77,78.4,78.74,194000.0,78.45,78.77,78.4,78.74,194000.0
2010-07-29 13:10:00,78.74,78.88,78.55,78.81,201100.0,78.74,78.88,78.55,78.81,201100.0
2010-07-29 13:20:00,78.82,78.94,78.67,78.89,100900.0,78.82,78.94,78.67,78.89,100900.0
2010-07-29 13:30:00,78.9,79.2,78.84,79.13,194500.0,78.9,79.2,78.84,79.13,194500.0
2010-07-29 13:40:00,79.11,79.31,79.07,79.22,133500.0,79.11,79.31,79.07,79.22,133500.0
2010-07-29 13:50:00,79.22,79.31,78.98,79.16,103800.0,79.22,79.31,78.98,79.16,103800.0
2010-07-29 14:00:00,79.17,79.37,79.1,79.16,130000.0,79.17,79.37,79.1,79.16,130000.0
2010-07-29 14:10:00,79.17,79.55,79.08,79.53,148000.0,79.17,79.55,79.08,79.53,148000.0
2010-07-29 14:20:00,79.52,79.59,79.38,79.53,164900.0,79.52,79.59,79.38,79.53,164900.0
2010-07-29 14:30:00,79.58,79.9,79.53,79.83,241200.0,79.58,79.9,79.53,79.83,241200.0
2010-07-29 14:40:00,79.9,79.96,79.75,79.85,234900.0,79.9,79.96,79.75,79.85,234900.0
2010-07-29 14:50:00,79.85,79.92,79.43,79.56,195100.0,79.85,79.92,79.43,79.56,195100.0
2010-07-29 15:00:00,79.55,79.58,79.39,79.56,159400.0,79.55,79.58,79.39,79.56,159400.0
2010-07-29 15:10:00,79.54,80.05,79.53,79.93,260500.0,79.54,80.05,79.53,79.93,260500.0
2010-07-29 15:20:00,79.95,80.04,79.73,79.73,173400.0,79.95,80.04,79.73,79.73,173400.0
2010-07-29 15:30:00,79.73,79.85,79.48,79.5,139300.0,79.73,79.85,79.48,79.5,139300.0
2010-07-29 15:40:00,79.5,79.55,79.19,79.24,229800.0,79.5,79.55,79.19,79.24,229800.0
2010-07-29 15:50:00,79.24,79.4,79.12,79.18,343600.0,79.24,79.4,79.12,79.18,343600.0
2010-07-30 09:30:00,79.45,79.48,78.3,78.75,694600.0,79.45,79.48,78.3,78.75,694600.0
2010-07-30 09:40:00,78.8,79.25,78.71,78.9,488900.0,78.8,79.25,78.71,78.9,488900.0
2010-07-30 09:50:00,78.9,79.35,78.55,79.24,321000.0,78.9,79.35,78.55,79.24,321000.0
2010-07-30 10:00:00,79.26,80.5,79.22,80.32,654200.0,79.26,80.5,79.22,80.32,654200.0
2010-07-30 10:10:00,80.32,80.91,80.18,80.55,712700.0,80.32,80.91,80.18,80.55,712700.0
2010-07-30 10:20:00,80.6,80.96,80.5,80.92,312700.0,80.6,80.96,80.5,80.92,312700.0
2010-07-30 10:30:00,80.94,81.28,80.75,81.12,536500.0,80.94,81.28,80.75,81.12,536500.0
2010-07-30 10:40:00,81.11,81.53,81.08,81.46,600200.0,81.11,81.53,81.08,81.46,600200.0
2010-07-30 10:50:00,81.49,81.5,80.9,81.32,362200.0,81.49,81.5,80.9,81.32,362200.0
2010-07-30 11:00:00,81.31,81.31,80.91,80.97,230000.0,81.31,81.31,80.91,80.97,230000.0
2010-07-30 11:10:00,80.99,81.0,80.66,80.7,189100.0,80.99,81.0,80.66,80.7,189100.0
2010-07-30 11:20:00,80.72,80.98,80.65,80.97,225300.0,80.72,80.98,80.65,80.97,225300.0
2010-07-30 11:30:00,80.98,81.16,80.9,81.09,208800.0,80.98,81.16,80.9,81.09,208800.0
2010-07-30 11:40:00,81.07,81.25,81.03,81.1,128200.0,81.07,81.25,81.03,81.1,128200.0
2010-07-30 11:50:00,81.1,81.39,81.06,81.34,237700.0,81.1,81.39,81.06,81.34,237700.0
2010-07-30 12:00:00,81.37,81.4,81.11,81.18,170900.0,81.37,81.4,81.11,81.18,170900.0
2010-07-30 12:10:00,81.17,81.18,80.85,80.98,192200.0,81.17,81.18,80.85,80.98,192200.0
2010-07-30 12:20:00,80.99,81.09,80.87,81.05,76300.0,80.99,81.09,80.87,81.05,76300.0
2010-07-30 12:30:00,81.07,81.25,81.0,81.18,139200.0,81.07,81.25,81.0,81.18,139200.0
2010-07-30 12:40:00,81.17,81.23,81.13,81.18,97400.0,81.17,81.23,81.13,81.18,97400.0
2010-07-30 12:50:00,81.19,81.23,81.13,81.18,91200.0,81.19,81.23,81.13,81.18,91200.0
2010-07-30 13:00:00,81.19,81.25,81.15,81.22,123900.0,81.19,81.25,81.15,81.22,123900.0
2010-07-30 13:10:00,81.22,81.22,80.96,81.02,164600.0,81.22,81.22,80.96,81.02,164600.0
2010-07-30 13:20:00,81.02,81.14,80.9,81.07,138500.0,81.02,81.14,80.9,81.07,138500.0
2010-07-30 13:30:00,81.07,81.12,80.91,81.0,104600.0,81.07,81.12,80.91,81.0,104600.0
2010-07-30 13:40:00,81.0,81.07,80.86,80.96,122100.0,81.0,81.07,80.86,80.96,122100.0
2010-07-30 13:50:00,80.96,81.05,80.77,80.8,158000.0,80.96,81.05,80.77,80.8,158000.0
2010-07-30 14:00:00,80.79,80.98,80.65,80.77,185300.0,80.79,80.98,80.65,80.77,185300.0
2010-07-30 14:10:00,80.77,81.15,80.73,81.14,192500.0,80.77,81.15,80.73,81.14,192500.0
2010-07-30 14:20:00,81.14,81.23,80.89,80.97,209500.0,81.14,81.23,80.89,80.97,209500.0
2010-07-30 14:30:00,80.98,81.16,80.98,81.07,156800.0,80.98,81.16,80.98,81.07,156800.0
2010-07-30 14:40:00,81.07,81.35,81.07,81.24,339900.0,81.07,81.35,81.07,81.24,339900.0
2010-07-30 14:50:00,81.24,81.3,81.16,81.24,305600.0,81.24,81.3,81.16,81.24,305600.0
2010-07-30 15:00:00,81.23,81.29,81.16,81.29,203000.0,81.23,81.29,81.16,81.29,203000.0
2010-07-30 15:10:00,81.27,81.35,81.17,81.25,829000.0,81.27,81.35,81.17,81.25,829000.0
2010-07-30 15:20:00,81.26,81.5,81.17,81.4,358500.0,81.26,81.5,81.17,81.4,358500.0
2010-07-30 15:30:00,81.43,81.55,81.33,81.48,613700.0,81.43,81.55,81.33,81.48,613700.0
2010-07-30 15:40:00,81.48,81.55,81.34,81.36,439200.0,81.48,81.55,81.34,81.36,439200.0
2010-07-30 15:50:00,81.38,81.5,81.32,81.41,604700.0,81.38,81.5,81.32,81.41,604700.0
2010-08-02 09:30:00,83.03,83.5,82.89,83.33,1213400.0,83.03,83.5,82.89,83.33,1213400.0
2010-08-02 09:40:00,83.33,84.0,83.32,83.6,933700.0,83.33,84.0,83.32,83.6,933700.0
2010-08-02 09:50:00,83.62,84.0,83.36,83.9,602300.0,83.62,84.0,83.36,83.9,602300.0
2010-08-02 10:00:00,83.88,84.1,83.66,83.83,628200.0,83.88,84.1,83.66,83.83,628200.0
2010-08-02 10:10:00,83.85,83.9,83.58,83.64,348100.0,83.85,83.9,83.58,83.64,348100.0
2010-08-02 10:20:00,83.67,83.94,83.6,83.9,254900.0,83.67,83.94,83.6,83.9,254900.0
2010-08-02 10:30:00,83.91,83.95,83.5,83.57,266600.0,83.91,83.95,83.5,83.57,266600.0
2010-08-02 10:40:00,83.55,83.64,83.32,83.56,348000.0,83.55,83.64,83.32,83.56,348000.0
2010-08-02 10:50:00,83.58,83.94,83.53,83.83,207800.0,83.58,83.94,83.53,83.83,207800.0
2010-08-02 11:00:00,83.84,84.0,83.77,83.94,265700.0,83.84,84.0,83.77,83.94,265700.0
2010-08-02 11:10:00,83.95,83.99,83.87,83.96,250600.0,83.95,83.99,83.87,83.96,250600.0
2010-08-02 11:20:00,83.95,84.25,83.88,84.04,627400.0,83.95,84.25,83.88,84.04,627400.0
2010-08-02 11:30:00,84.05,84.29,84.01,84.14,289600.0,84.05,84.29,84.01,84.14,289600.0
2010-08-02 11:40:00,84.13,84.24,84.0,84.18,176600.0,84.13,84.24,84.0,84.18,176600.0
2010-08-02 11:50:00,84.17,84.5,84.17,84.46,232100.0,84.17,84.5,84.17,84.46,232100.0
2010-08-02 12:00:00,84.48,84.74,84.45,84.69,481800.0,84.48,84.74,84.45,84.69,481800.0
2010-08-02 12:10:00,84.68,84.85,84.65,84.77,295200.0,84.68,84.85,84.65,84.77,295200.0
2010-08-02 12:20:00,84.75,84.77,83.96,84.3,450600.0,84.75,84.77,83.96,84.3,450600.0
2010-08-02 12:30:00,84.33,84.5,84.23,84.39,178600.0,84.33,84.5,84.23,84.39,178600.0
2010-08-02 12:40:00,84.36,84.6,84.36,84.5,153800.0,84.36,84.6,84.36,84.5,153800.0
2010-08-02 12:50:00,84.5,84.7,84.47,84.54,177600.0,84.5,84.7,84.47,84.54,177600.0
2010-08-02 13:00:00,84.52,84.59,84.22,84.32,175100.0,84.52,84.59,84.22,84.32,175100.0
2010-08-02 13:10:00,84.32,84.59,84.31,84.46,127400.0,84.32,84.59,84.31,84.46,127400.0
2010-08-02 13:20:00,84.48,84.59,84.37,84.37,132200.0,84.48,84.59,84.37,84.37,132200.0
2010-08-02 13:30:00,84.38,84.5,84.27,84.45,137700.0,84.38,84.5,84.27,84.45,137700.0
2010-08-02 13:40:00,84.49,84.49,84.37,84.39,74700.0,84.49,84.49,84.37,84.39,74700.0
2010-08-02 13:50:00,84.39,84.47,84.27,84.29,154500.0,84.39,84.47,84.27,84.29,154500.0
2010-08-02 14:00:00,84.29,84.4,84.29,84.33,101700.0,84.29,84.4,84.29,84.33,101700.0
2010-08-02 14:10:00,84.34,84.55,84.32,84.55,182100.0,84.34,84.55,84.32,84.55,182100.0
2010-08-02 14:20:00,84.54,84.76,84.45,84.73,257300.0,84.54,84.76,84.45,84.73,257300.0
2010-08-02 14:30:00,84.73,84.92,84.73,84.78,400900.0,84.73,84.92,84.73,84.78,400900.0
2010-08-02 14:40:00,84.77,84.98,84.74,84.96,327800.0,84.77,84.98,84.74,84.96,327800.0
2010-08-02 14:50:00,84.96,84.98,84.85,84.93,290600.0,84.96,84.98,84.85,84.93,290600.0
2010-08-02 15:00:00,84.93,84.95,84.8,84.83,353500.0,84.93,84.95,84.8,84.83,353500.0
2010-08-02 15:10:00,84.83,84.83,84.7,84.76,251800.0,84.83,84.83,84.7,84.76,251800.0
2010-08-02 15:20:00,84.76,84.89,84.63,84.66,285600.0,84.76,84.89,84.63,84.66,285600.0
2010-08-02 15:30:00,84.65,84.85,84.61,84.61,356300.0,84.65,84.85,84.61,84.61,356300.0
2010-08-02 15:40:00,84.61,84.63,84.45,84.53,502300.0,84.61,84.63,84.45,84.53,502300.0
2010-08-02 15:50:00,84.54,84.61,84.5,84.57,615800.0,84.54,84.61,84.5,84.57,615800.0
2010-08-03 09:30:00,84.43,84.67,83.63,83.9,624700.0,84.43,84.67,83.63,83.9,624700.0
2010-08-03 09:40:00,83.92,84.11,83.8,83.95,414000.0,83.92,84.11,83.8,83.95,414000.0
2010-08-03 09:50:00,83.94,84.0,83.06,83.18,855600.0,83.94,84.0,83.06,83.18,855600.0
2010-08-03 10:00:00,83.18,83.65,82.8,83.61,753400.0,83.18,83.65,82.8,83.61,753400.0
2010-08-03 10:10:00,83.62,83.78,83.42,83.49,340300.0,83.62,83.78,83.42,83.49,340300.0
2010-08-03 10:20:00,83.52,83.61,83.44,83.45,156300.0,83.52,83.61,83.44,83.45,156300.0
2010-08-03 10:30:00,83.46,83.88,83.41,83.87,257000.0,83.46,83.88,83.41,83.87,257000.0
2010-08-03 10:40:00,83.87,84.49,83.86,84.37,334900.0,83.87,84.49,83.86,84.37,334900.0
2010-08-03 10:50:00,84.33,84.42,84.2,84.34,162500.0,84.33,84.42,84.2,84.34,162500.0
2010-08-03 11:00:00,84.35,84.45,84.19,84.41,145900.0,84.35,84.45,84.19,84.41,145900.0
2010-08-03 11:10:00,84.43,84.76,84.39,84.76,277300.0,84.43,84.76,84.39,84.76,277300.0
2010-08-03 11:20:00,84.76,84.97,84.7,84.75,343900.0,84.76,84.97,84.7,84.75,343900.0
2010-08-03 11:30:00,84.75,84.99,84.75,84.95,240600.0,84.75,84.99,84.75,84.95,240600.0
2010-08-03 11:40:00,84.95,85.0,84.62,84.72,400200.0,84.95,85.0,84.62,84.72,400200.0
2010-08-03 11:50:00,84.75,85.0,84.74,84.8,160100.0,84.75,85.0,84.74,84.8,160100.0
2010-08-03 12:00:00,84.82,84.86,84.7,84.84,95600.0,84.82,84.86,84.7,84.84,95600.0
2010-08-03 12:10:00,84.84,84.9,84.1,84.25,251600.0,84.84,84.9,84.1,84.25,251600.0
2010-08-03 12:20:00,84.25,84.55,84.01,84.18,184800.0,84.25,84.55,84.01,84.18,184800.0
2010-08-03 12:30:00,84.16,84.62,84.15,84.56,104500.0,84.16,84.62,84.15,84.56,104500.0
2010-08-03 12:40:00,84.55,84.59,84.41,84.49,96000.0,84.55,84.59,84.41,84.49,96000.0
2010-08-03 12:50:00,84.45,84.65,84.35,84.46,86500.0,84.45,84.65,84.35,84.46,86500.0
2010-08-03 13:00:00,84.41,84.5,84.29,84.29,95900.0,84.41,84.5,84.29,84.29,95900.0
2010-08-03 13:10:00,84.31,84.66,84.25,84.57,99400.0,84.31,84.66,84.25,84.57,99400.0
2010-08-03 13:20:00,84.57,84.82,84.52,84.75,116500.0,84.57,84.82,84.52,84.75,116500.0
2010-08-03 13:30:00,84.75,84.89,84.64,84.86,103100.0,84.75,84.89,84.64,84.86,103100.0
2010-08-03 13:40:00,84.88,84.94,84.78,84.85,91500.0,84.88,84.94,84.78,84.85,91500.0
2010-08-03 13:50:00,84.84,84.9,84.7,84.86,85500.0,84.84,84.9,84.7,84.86,85500.0
2010-08-03 14:00:00,84.86,84.95,84.79,84.95,97400.0,84.86,84.95,84.79,84.95,97400.0
2010-08-03 14:10:00,84.93,85.23,84.9,85.11,417000.0,84.93,85.23,84.9,85.11,417000.0
2010-08-03 14:20:00,85.14,85.26,85.0,85.26,212300.0,85.14,85.26,85.0,85.26,212300.0
2010-08-03 14:30:00,85.25,85.28,85.06,85.25,202100.0,85.25,85.28,85.06,85.25,202100.0
2010-08-03 14:40:00,85.22,85.35,85.15,85.26,170400.0,85.22,85.35,85.15,85.26,170400.0
2010-08-03 14:50:00,85.25,85.26,85.05,85.18,123800.0,85.25,85.26,85.05,85.18,123800.0
2010-08-03 15:00:00,85.19,85.23,85.12,85.19,98500.0,85.19,85.23,85.12,85.19,98500.0
2010-08-03 15:10:00,85.2,85.25,85.11,85.11,157700.0,85.2,85.25,85.11,85.11,157700.0
2010-08-03 15:20:00,85.1,85.1,84.37,84.6,445300.0,85.1,85.1,84.37,84.6,445300.0
2010-08-03 15:30:00,84.59,84.77,84.57,84.72,141000.0,84.59,84.77,84.57,84.72,141000.0
2010-08-03 15:40:00,84.71,84.8,84.45,84.6,273700.0,84.71,84.8,84.45,84.6,273700.0
2010-08-03 15:50:00,84.61,84.79,84.61,84.79,369300.0,84.61,84.79,84.61,84.79,369300.0
2010-08-04 09:30:00,85.41,85.95,85.07,85.79,740600.0,85.41,85.95,85.07,85.79,740600.0
2010-08-04 09:40:00,85.79,86.06,85.65,85.82,605500.0,85.79,86.06,85.65,85.82,605500.0
2010-08-04 09:50:00,85.82,85.82,85.28,85.39,448500.0,85.82,85.82,85.28,85.39,448500.0
2010-08-04 10:00:00,85.44,85.74,85.3,85.6,330300.0,85.44,85.74,85.3,85.6,330300.0
2010-08-04 10:10:00,85.6,85.85,85.3,85.54,490100.0,85.6,85.85,85.3,85.54,490100.0
2010-08-04 10:20:00,85.55,85.6,85.4,85.45,419000.0,85.55,85.6,85.4,85.45,419000.0
2010-08-04 10:30:00,85.45,85.59,85.4,85.54,476000.0,85.45,85.59,85.4,85.54,476000.0
2010-08-04 10:40:00,85.54,85.87,85.52,85.76,338000.0,85.54,85.87,85.52,85.76,338000.0
2010-08-04 10:50:00,85.75,86.0,85.69,85.97,285000.0,85.75,86.0,85.69,85.97,285000.0
2010-08-04 11:00:00,85.98,86.11,85.73,85.91,382700.0,85.98,86.11,85.73,85.91,382700.0
2010-08-04 11:10:00,85.91,86.22,85.86,85.96,340900.0,85.91,86.22,85.86,85.96,340900.0
2010-08-04 11:20:00,85.94,86.23,85.9,86.18,282200.0,85.94,86.23,85.9,86.18,282200.0
2010-08-04 11:30:00,86.18,86.41,86.0,86.32,467100.0,86.18,86.41,86.0,86.32,467100.0
2010-08-04 11:40:00,86.32,86.39,86.18,86.26,394100.0,86.32,86.39,86.18,86.26,394100.0
2010-08-04 11:50:00,86.26,86.39,86.17,86.22,307200.0,86.26,86.39,86.17,86.22,307200.0
2010-08-04 12:00:00,86.24,86.43,86.18,86.18,222500.0,86.24,86.43,86.18,86.18,222500.0
2010-08-04 12:10:00,86.19,86.32,86.14,86.27,177400.0,86.19,86.32,86.14,86.27,177400.0
2010-08-04 12:20:00,86.28,86.49,86.28,86.36,235200.0,86.28,86.49,86.28,86.36,235200.0
2010-08-04 12:30:00,86.36,86.91,86.35,86.74,456400.0,86.36,86.91,86.35,86.74,456400.0
2010-08-04 12:40:00,86.73,86.76,86.5,86.52,183100.0,86.73,86.76,86.5,86.52,183100.0
2010-08-04 12:50:00,86.5,86.78,86.5,86.6,147400.0,86.5,86.78,86.5,86.6,147400.0
2010-08-04 13:00:00,86.63,86.81,86.36,86.39,159400.0,86.63,86.81,86.36,86.39,159400.0
2010-08-04 13:10:00,86.39,86.47,86.29,86.43,119600.0,86.39,86.47,86.29,86.43,119600.0
2010-08-04 13:20:00,86.43,86.55,86.3,86.35,140600.0,86.43,86.55,86.3,86.35,140600.0
2010-08-04 13:30:00,86.35,86.43,86.22,86.39,118700.0,86.35,86.43,86.22,86.39,118700.0
2010-08-04 13:40:00,86.41,86.45,86.31,86.34,128400.0,86.41,86.45,86.31,86.34,128400.0
2010-08-04 13:50:00,86.34,86.37,86.17,86.35,141600.0,86.34,86.37,86.17,86.35,141600.0
2010-08-04 14:00:00,86.34,86.67,86.27,86.56,148600.0,86.34,86.67,86.27,86.56,148600.0
2010-08-04 14:10:00,86.57,86.73,86.56,86.66,139900.0,86.57,86.73,86.56,86.66,139900.0
2010-08-04 14:20:00,86.67,86.85,86.51,86.85,188600.0,86.67,86.85,86.51,86.85,188600.0
2010-08-04 14:30:00,86.85,86.85,86.66,86.68,197900.0,86.85,86.85,86.66,86.68,197900.0
2010-08-04 14:40:00,86.69,86.83,86.67,86.81,261400.0,86.69,86.83,86.67,86.81,261400.0
2010-08-04 14:50:00,86.82,86.83,86.57,86.74,247900.0,86.82,86.83,86.57,86.74,247900.0
2010-08-04 15:00:00,86.73,86.75,86.53,86.69,207500.0,86.73,86.75,86.53,86.69,207500.0
2010-08-04 15:10:00,86.68,86.73,86.63,86.69,186400.0,86.68,86.73,86.63,86.69,186400.0
2010-08-04 15:20:00,86.67,86.72,86.64,86.7,184200.0,86.67,86.72,86.64,86.7,184200.0
2010-08-04 15:30:00,86.69,86.74,86.65,86.72,222500.0,86.69,86.74,86.65,86.72,222500.0
2010-08-04 15:40:00,86.71,86.75,86.52,86.56,326700.0,86.71,86.75,86.52,86.56,326700.0
2010-08-04 15:50:00,86.56,86.74,86.56,86.6,523800.0,86.56,86.74,86.56,86.6,523800.0
2010-08-05 09:30:00,86.25,86.46,85.8,85.98,638000.0,86.25,86.46,85.8,85.98,638000.0
2010-08-05 09:40:00,85.98,86.14,85.6,85.61,385300.0,85.98,86.14,85.6,85.61,385300.0
2010-08-05 09:50:00,85.61,86.02,85.54,85.6,387800.0,85.61,86.02,85.54,85.6,387800.0
2010-08-05 10:00:00,85.6,85.84,85.6,85.68,198700.0,85.6,85.84,85.6,85.68,198700.0
2010-08-05 10:10:00,85.68,85.9,85.62,85.67,203900.0,85.68,85.9,85.62,85.67,203900.0
2010-08-05 10:20:00,85.66,85.86,85.57,85.79,259400.0,85.66,85.86,85.57,85.79,259400.0
2010-08-05 10:30:00,85.77,85.9,85.72,85.83,139600.0,85.77,85.9,85.72,85.83,139600.0
2010-08-05 10:40:00,85.83,85.9,85.72,85.74,103400.0,85.83,85.9,85.72,85.74,103400.0
2010-08-05 10:50:00,85.77,85.81,85.0,85.2,588900.0,85.77,85.81,85.0,85.2,588900.0
2010-08-05 11:00:00,85.2,85.3,84.85,85.3,385400.0,85.2,85.3,84.85,85.3,385400.0
2010-08-05 11:10:00,85.31,85.39,85.06,85.2,209300.0,85.31,85.39,85.06,85.2,209300.0
2010-08-05 11:20:00,85.24,85.4,85.2,85.4,156600.0,85.24,85.4,85.2,85.4,156600.0
2010-08-05 11:30:00,85.39,85.4,84.95,84.96,148700.0,85.39,85.4,84.95,84.96,148700.0
2010-08-05 11:40:00,84.96,85.25,84.95,85.15,183600.0,84.96,85.25,84.95,85.15,183600.0
2010-08-05 11:50:00,85.14,85.27,85.08,85.12,112100.0,85.14,85.27,85.08,85.12,112100.0
2010-08-05 12:00:00,85.15,85.35,85.11,85.32,99400.0,85.15,85.35,85.11,85.32,99400.0
2010-08-05 12:10:00,85.32,85.54,85.22,85.54,115000.0,85.32,85.54,85.22,85.54,115000.0
2010-08-05 12:20:00,85.52,85.64,85.48,85.52,84500.0,85.52,85.64,85.48,85.52,84500.0
2010-08-05 12:30:00,85.55,85.7,85.47,85.6,108900.0,85.55,85.7,85.47,85.6,108900.0
2010-08-05 12:40:00,85.63,85.75,85.45,85.73,129000.0,85.63,85.75,85.45,85.73,129000.0
2010-08-05 12:50:00,85.72,85.84,85.66,85.82,77600.0,85.72,85.84,85.66,85.82,77600.0
2010-08-05 13:00:00,85.81,85.85,85.53,85.55,97600.0,85.81,85.85,85.53,85.55,97600.0
2010-08-05 13:10:00,85.54,85.61,85.39,85.48,121200.0,85.54,85.61,85.39,85.48,121200.0
2010-08-05 13:20:00,85.47,85.7,85.46,85.63,66800.0,85.47,85.7,85.46,85.63,66800.0
2010-08-05 13:30:00,85.64,85.74,85.61,85.63,94000.0,85.64,85.74,85.61,85.63,94000.0
2010-08-05 13:40:00,85.63,85.78,85.61,85.63,76300.0,85.63,85.78,85.61,85.63,76300.0
2010-08-05 13:50:00,85.66,85.96,85.66,85.94,138500.0,85.66,85.96,85.66,85.94,138500.0
2010-08-05 14:00:00,85.96,86.02,85.9,86.0,212700.0,85.96,86.02,85.9,86.0,212700.0
2010-08-05 14:10:00,85.99,86.23,85.99,86.16,161600.0,85.99,86.23,85.99,86.16,161600.0
2010-08-05 14:20:00,86.18,86.2,85.89,85.89,155200.0,86.18,86.2,85.89,85.89,155200.0
2010-08-05 14:30:00,85.89,85.92,85.63,85.76,127200.0,85.89,85.92,85.63,85.76,127200.0
2010-08-05 14:40:00,85.77,85.9,85.73,85.87,64100.0,85.77,85.9,85.73,85.87,64100.0
2010-08-05 14:50:00,85.85,85.86,85.58,85.69,126000.0,85.85,85.86,85.58,85.69,126000.0
2010-08-05 15:00:00,85.66,85.88,85.6,85.73,160100.0,85.66,85.88,85.6,85.73,160100.0
2010-08-05 15:10:00,85.72,85.82,85.65,85.73,137500.0,85.72,85.82,85.65,85.73,137500.0
2010-08-05 15:20:00,85.73,85.75,85.47,85.48,191800.0,85.73,85.75,85.47,85.48,191800.0
2010-08-05 15:30:00,85.48,85.6,85.46,85.51,199300.0,85.48,85.6,85.46,85.51,199300.0
2010-08-05 15:40:00,85.52,85.54,85.4,85.45,292700.0,85.52,85.54,85.4,85.45,292700.0
2010-08-05 15:50:00,85.44,85.59,85.41,85.59,466300.0,85.44,85.59,85.41,85.59,466300.0
2010-08-06 09:30:00,84.67,85.75,84.33,85.6,512200.0,84.67,85.75,84.33,85.6,512200.0
2010-08-06 09:40:00,85.58,85.99,85.54,85.79,300100.0,85.58,85.99,85.54,85.79,300100.0
2010-08-06 09:50:00,85.76,86.3,85.69,86.3,403100.0,85.76,86.3,85.69,86.3,403100.0
2010-08-06 10:00:00,86.3,86.45,86.12,86.28,276500.0,86.3,86.45,86.12,86.28,276500.0
2010-08-06 10:10:00,86.25,86.4,86.15,86.34,189300.0,86.25,86.4,86.15,86.34,189300.0
2010-08-06 10:20:00,86.36,86.47,86.15,86.37,206500.0,86.36,86.47,86.15,86.37,206500.0
2010-08-06 10:30:00,86.32,86.41,86.14,86.17,196000.0,86.32,86.41,86.14,86.17,196000.0
2010-08-06 10:40:00,86.17,86.17,85.0,85.1,471400.0,86.17,86.17,85.0,85.1,471400.0
2010-08-06 10:50:00,85.1,85.21,84.5,84.71,403300.0,85.1,85.21,84.5,84.71,403300.0
2010-08-06 11:00:00,84.69,84.88,84.56,84.73,250900.0,84.69,84.88,84.56,84.73,250900.0
2010-08-06 11:10:00,84.73,85.08,84.72,84.92,187600.0,84.73,85.08,84.72,84.92,187600.0
2010-08-06 11:20:00,84.91,85.24,84.91,85.11,127100.0,84.91,85.24,84.91,85.11,127100.0
2010-08-06 11:30:00,85.14,85.35,85.07,85.33,150500.0,85.14,85.35,85.07,85.33,150500.0
2010-08-06 11:40:00,85.33,85.47,85.18,85.29,128400.0,85.33,85.47,85.18,85.29,128400.0
2010-08-06 11:50:00,85.31,85.52,85.15,85.33,147700.0,85.31,85.52,85.15,85.33,147700.0
2010-08-06 12:00:00,85.35,85.55,85.26,85.5,100900.0,85.35,85.55,85.26,85.5,100900.0
2010-08-06 12:10:00,85.47,85.54,85.37,85.49,69200.0,85.47,85.54,85.37,85.49,69200.0
2010-08-06 12:20:00,85.5,85.52,85.28,85.32,94400.0,85.5,85.52,85.28,85.32,94400.0
2010-08-06 12:30:00,85.32,85.52,85.28,85.52,43200.0,85.32,85.52,85.28,85.52,43200.0
2010-08-06 12:40:00,85.52,85.92,85.51,85.86,147200.0,85.52,85.92,85.51,85.86,147200.0
2010-08-06 12:50:00,85.88,86.01,85.72,85.75,101400.0,85.88,86.01,85.72,85.75,101400.0
2010-08-06 13:00:00,85.8,85.99,85.68,85.71,88300.0,85.8,85.99,85.68,85.71,88300.0
2010-08-06 13:10:00,85.75,85.97,85.68,85.97,67200.0,85.75,85.97,85.68,85.97,67200.0
2010-08-06 13:20:00,85.93,86.06,85.9,86.0,91500.0,85.93,86.06,85.9,86.0,91500.0
2010-08-06 13:30:00,85.97,86.09,85.92,85.95,89800.0,85.97,86.09,85.92,85.95,89800.0
2010-08-06 13:40:00,85.95,86.07,85.92,85.94,143200.0,85.95,86.07,85.92,85.94,143200.0
2010-08-06 13:50:00,85.94,86.04,85.85,85.97,82300.0,85.94,86.04,85.85,85.97,82300.0
2010-08-06 14:00:00,85.97,86.04,85.83,86.04,98900.0,85.97,86.04,85.83,86.04,98900.0
2010-08-06 14:10:00,86.04,86.06,85.89,86.02,86700.0,86.04,86.06,85.89,86.02,86700.0
2010-08-06 14:20:00,86.03,86.15,85.94,86.15,108600.0,86.03,86.15,85.94,86.15,108600.0
2010-08-06 14:30:00,86.13,86.3,86.12,86.26,211600.0,86.13,86.3,86.12,86.26,211600.0
2010-08-06 14:40:00,86.25,86.52,86.22,86.42,289000.0,86.25,86.52,86.22,86.42,289000.0
2010-08-06 14:50:00,86.41,86.57,86.3,86.5,278500.0,86.41,86.57,86.3,86.5,278500.0
2010-08-06 15:00:00,86.5,86.6,86.36,86.46,254100.0,86.5,86.6,86.36,86.46,254100.0
2010-08-06 15:10:00,86.48,86.57,86.37,86.5,236900.0,86.48,86.57,86.37,86.5,236900.0
2010-08-06 15:20:00,86.5,86.55,86.46,86.52,416200.0,86.5,86.55,86.46,86.52,416200.0
2010-08-06 15:30:00,86.54,86.56,86.45,86.51,401000.0,86.54,86.56,86.45,86.51,401000.0
2010-08-06 15:40:00,86.52,86.6,86.45,86.51,529800.0,86.52,86.6,86.45,86.51,529800.0
2010-08-06 15:50:00,86.52,86.56,86.32,86.46,403300.0,86.52,86.56,86.32,86.46,403300.0
2010-08-09 09:30:00,87.46,88.0,87.41,87.72,770500.0,87.46,88.0,87.41,87.72,770500.0
2010-08-09 09:40:00,87.69,87.78,87.27,87.38,448700.0,87.69,87.78,87.27,87.38,448700.0
2010-08-09 09:50:00,87.38,87.4,86.7,86.9,539400.0,87.38,87.4,86.7,86.9,539400.0
2010-08-09 10:00:00,86.9,87.45,86.89,87.2,305100.0,86.9,87.45,86.89,87.2,305100.0
2010-08-09 10:10:00,87.23,87.49,87.08,87.37,211000.0,87.23,87.49,87.08,87.37,211000.0
2010-08-09 10:20:00,87.36,87.39,87.03,87.04,246600.0,87.36,87.39,87.03,87.04,246600.0
2010-08-09 10:30:00,87.06,87.18,87.0,87.07,217200.0,87.06,87.18,87.0,87.07,217200.0
2010-08-09 10:40:00,87.08,87.15,87.02,87.13,184900.0,87.08,87.15,87.02,87.13,184900.0
2010-08-09 10:50:00,87.15,87.18,87.0,87.03,311600.0,87.15,87.18,87.0,87.03,311600.0
2010-08-09 11:00:00,87.05,87.09,86.98,87.07,266900.0,87.05,87.09,86.98,87.07,266900.0
2010-08-09 11:10:00,87.06,87.13,87.01,87.05,182700.0,87.06,87.13,87.01,87.05,182700.0
2010-08-09 11:20:00,87.05,87.1,87.02,87.04,107600.0,87.05,87.1,87.02,87.04,107600.0
2010-08-09 11:30:00,87.03,87.09,87.02,87.03,154500.0,87.03,87.09,87.02,87.03,154500.0
2010-08-09 11:40:00,87.03,87.08,87.03,87.05,66000.0,87.03,87.08,87.03,87.05,66000.0
2010-08-09 11:50:00,87.05,87.3,86.7,87.26,587100.0,87.05,87.3,86.7,87.26,587100.0
2010-08-09 12:00:00,87.24,87.74,87.22,87.54,376900.0,87.24,87.74,87.22,87.54,376900.0
2010-08-09 12:10:00,87.51,87.72,87.46,87.46,198300.0,87.51,87.72,87.46,87.46,198300.0
2010-08-09 12:20:00,87.44,87.69,87.34,87.66,135300.0,87.44,87.69,87.34,87.66,135300.0
2010-08-09 12:30:00,87.69,87.69,87.42,87.43,75200.0,87.69,87.69,87.42,87.43,75200.0
2010-08-09 12:40:00,87.43,87.48,87.27,87.48,113300.0,87.43,87.48,87.27,87.48,113300.0
2010-08-09 12:50:00,87.5,87.72,87.44,87.63,99900.0,87.5,87.72,87.44,87.63,99900.0
2010-08-09 13:00:00,87.64,87.79,87.62,87.63,135100.0,87.64,87.79,87.62,87.63,135100.0
2010-08-09 13:10:00,87.64,87.75,87.61,87.73,72600.0,87.64,87.75,87.61,87.73,72600.0
2010-08-09 13:20:00,87.74,87.74,87.5,87.51,96700.0,87.74,87.74,87.5,87.51,96700.0
2010-08-09 13:30:00,87.51,87.67,87.45,87.66,71200.0,87.51,87.67,87.45,87.66,71200.0
2010-08-09 13:40:00,87.66,87.72,87.41,87.47,138800.0,87.66,87.72,87.41,87.47,138800.0
2010-08-09 13:50:00,87.47,87.61,87.44,87.46,96000.0,87.47,87.61,87.44,87.46,96000.0
2010-08-09 14:00:00,87.47,87.65,87.46,87.63,60600.0,87.47,87.65,87.46,87.63,60600.0
2010-08-09 14:10:00,87.63,87.72,87.63,87.71,98000.0,87.63,87.72,87.63,87.71,98000.0
2010-08-09 14:20:00,87.71,87.8,87.69,87.77,151500.0,87.71,87.8,87.69,87.77,151500.0
2010-08-09 14:30:00,87.76,87.93,87.76,87.81,212700.0,87.76,87.93,87.76,87.81,212700.0
2010-08-09 14:40:00,87.8,87.95,87.77,87.88,237000.0,87.8,87.95,87.77,87.88,237000.0
2010-08-09 14:50:00,87.87,87.88,87.75,87.8,183900.0,87.87,87.88,87.75,87.8,183900.0
2010-08-09 15:00:00,87.79,87.79,87.52,87.57,211800.0,87.79,87.79,87.52,87.57,211800.0
2010-08-09 15:10:00,87.57,87.61,87.5,87.53,122400.0,87.57,87.61,87.5,87.53,122400.0
2010-08-09 15:20:00,87.54,87.63,87.47,87.55,184000.0,87.54,87.63,87.47,87.55,184000.0
2010-08-09 15:30:00,87.54,87.64,87.41,87.5,189900.0,87.54,87.64,87.41,87.5,189900.0
2010-08-09 15:40:00,87.5,87.61,87.46,87.49,224700.0,87.5,87.61,87.46,87.49,224700.0
2010-08-09 15:50:00,87.5,87.6,87.46,87.55,330700.0,87.5,87.6,87.46,87.55,330700.0
2010-08-10 09:30:00,86.5,86.64,85.75,86.02,585000.0,86.5,86.64,85.75,86.02,585000.0
2010-08-10 09:40:00,86.02,86.35,85.62,86.2,362900.0,86.02,86.35,85.62,86.2,362900.0
2010-08-10 09:50:00,86.18,86.47,85.95,86.47,275200.0,86.18,86.47,85.95,86.47,275200.0
2010-08-10 10:00:00,86.47,86.73,86.4,86.7,268800.0,86.47,86.73,86.4,86.7,268800.0
2010-08-10 10:10:00,86.66,87.0,86.61,86.88,232700.0,86.66,87.0,86.61,86.88,232700.0
2010-08-10 10:20:00,86.87,86.92,86.67,86.73,191700.0,86.87,86.92,86.67,86.73,191700.0
2010-08-10 10:30:00,86.72,86.74,86.37,86.53,205200.0,86.72,86.74,86.37,86.53,205200.0
2010-08-10 10:40:00,86.5,86.6,86.3,86.32,159100.0,86.5,86.6,86.3,86.32,159100.0
2010-08-10 10:50:00,86.31,86.49,86.3,86.41,100000.0,86.31,86.49,86.3,86.41,100000.0
2010-08-10 11:00:00,86.4,86.54,86.37,86.39,120200.0,86.4,86.54,86.37,86.39,120200.0
2010-08-10 11:10:00,86.39,86.48,86.37,86.43,128900.0,86.39,86.48,86.37,86.43,128900.0
2010-08-10 11:20:00,86.43,86.63,86.4,86.62,102500.0,86.43,86.63,86.4,86.62,102500.0
2010-08-10 11:30:00,86.62,86.81,86.54,86.81,142000.0,86.62,86.81,86.54,86.81,142000.0
2010-08-10 11:40:00,86.79,86.8,86.61,86.66,111100.0,86.79,86.8,86.61,86.66,111100.0
2010-08-10 11:50:00,86.66,86.81,86.61,86.74,113600.0,86.66,86.81,86.61,86.74,113600.0
2010-08-10 12:00:00,86.72,86.79,86.64,86.75,91000.0,86.72,86.79,86.64,86.75,91000.0
2010-08-10 12:10:00,86.75,86.82,86.72,86.77,141500.0,86.75,86.82,86.72,86.77,141500.0
2010-08-10 12:20:00,86.77,86.84,86.75,86.8,119800.0,86.77,86.84,86.75,86.8,119800.0
2010-08-10 12:30:00,86.81,86.81,86.65,86.7,102600.0,86.81,86.81,86.65,86.7,102600.0
2010-08-10 12:40:00,86.7,86.7,86.66,86.69,127700.0,86.7,86.7,86.66,86.69,127700.0
2010-08-10 12:50:00,86.69,86.81,86.03,86.81,118800.0,86.69,86.81,86.03,86.81,118800.0
2010-08-10 13:00:00,86.78,86.9,86.75,86.76,145100.0,86.78,86.9,86.75,86.76,145100.0
2010-08-10 13:10:00,86.77,86.8,86.58,86.61,114800.0,86.77,86.8,86.58,86.61,114800.0
2010-08-10 13:20:00,86.62,86.62,86.33,86.35,160400.0,86.62,86.62,86.33,86.35,160400.0
2010-08-10 13:30:00,86.36,86.72,86.3,86.63,128800.0,86.36,86.72,86.3,86.63,128800.0
2010-08-10 13:40:00,86.63,86.8,86.55,86.69,115000.0,86.63,86.8,86.55,86.69,115000.0
2010-08-10 13:50:00,86.68,86.81,86.68,86.8,98100.0,86.68,86.81,86.68,86.8,98100.0
2010-08-10 14:00:00,86.8,86.81,86.64,86.71,141100.0,86.8,86.81,86.64,86.71,141100.0
2010-08-10 14:10:00,86.69,87.1,86.6,86.83,259300.0,86.69,87.1,86.6,86.83,259300.0
2010-08-10 14:20:00,86.88,87.25,86.84,87.08,435400.0,86.88,87.25,86.84,87.08,435400.0
2010-08-10 14:30:00,87.08,87.97,87.07,87.92,471600.0,87.08,87.97,87.07,87.92,471600.0
2010-08-10 14:40:00,87.93,88.25,87.83,88.24,733400.0,87.93,88.25,87.83,88.24,733400.0
2010-08-10 14:50:00,88.25,88.32,87.76,87.84,406400.0,88.25,88.32,87.76,87.84,406400.0
2010-08-10 15:00:00,87.84,88.1,87.8,88.06,266400.0,87.84,88.1,87.8,88.06,266400.0
2010-08-10 15:10:00,88.08,88.1,87.65,87.75,311100.0,88.08,88.1,87.65,87.75,311100.0
2010-08-10 15:20:00,87.75,87.77,87.52,87.76,355100.0,87.75,87.77,87.52,87.76,355100.0
2010-08-10 15:30:00,87.76,87.99,87.65,87.84,276700.0,87.76,87.99,87.65,87.84,276700.0
2010-08-10 15:40:00,87.84,88.0,87.84,87.94,298800.0,87.84,88.0,87.84,87.94,298800.0
2010-08-10 15:50:00,87.95,88.0,87.76,87.87,429600.0,87.95,88.0,87.76,87.87,429600.0
2010-08-11 09:30:00,85.77,86.1,85.22,86.03,838300.0,85.77,86.1,85.22,86.03,838300.0
2010-08-11 09:40:00,86.03,86.35,85.75,85.98,601300.0,86.03,86.35,85.75,85.98,601300.0
2010-08-11 09:50:00,85.96,85.96,85.7,85.93,360800.0,85.96,85.96,85.7,85.93,360800.0
2010-08-11 10:00:00,85.91,85.93,85.6,85.6,559600.0,85.91,85.93,85.6,85.6,559600.0
2010-08-11 10:10:00,85.62,85.65,85.25,85.46,565700.0,85.62,85.65,85.25,85.46,565700.0
2010-08-11 10:20:00,85.45,85.58,85.35,85.44,257400.0,85.45,85.58,85.35,85.44,257400.0
2010-08-11 10:30:00,85.43,85.58,85.4,85.51,208000.0,85.43,85.58,85.4,85.51,208000.0
2010-08-11 10:40:00,85.53,85.61,85.32,85.38,351600.0,85.53,85.61,85.32,85.38,351600.0
2010-08-11 10:50:00,85.37,85.37,84.51,84.68,684900.0,85.37,85.37,84.51,84.68,684900.0
2010-08-11 11:00:00,84.69,84.73,83.91,83.97,591300.0,84.69,84.73,83.91,83.97,591300.0
2010-08-11 11:10:00,83.95,84.38,83.45,83.85,844400.0,83.95,84.38,83.45,83.85,844400.0
2010-08-11 11:20:00,83.86,84.38,83.86,84.34,384400.0,83.86,84.38,83.86,84.34,384400.0
2010-08-11 11:30:00,84.34,84.6,84.31,84.42,196500.0,84.34,84.6,84.31,84.42,196500.0
2010-08-11 11:40:00,84.45,84.49,84.11,84.25,135700.0,84.45,84.49,84.11,84.25,135700.0
2010-08-11 11:50:00,84.24,84.27,83.87,83.97,167000.0,84.24,84.27,83.87,83.97,167000.0
2010-08-11 12:00:00,83.97,84.5,83.96,84.45,163700.0,83.97,84.5,83.96,84.45,163700.0
2010-08-11 12:10:00,84.44,84.45,83.98,84.04,180300.0,84.44,84.45,83.98,84.04,180300.0
2010-08-11 12:20:00,84.04,84.05,83.8,83.89,160200.0,84.04,84.05,83.8,83.89,160200.0
2010-08-11 12:30:00,83.89,84.11,83.84,83.89,87400.0,83.89,84.11,83.84,83.89,87400.0
2010-08-11 12:40:00,83.85,83.89,83.5,83.6,260200.0,83.85,83.89,83.5,83.6,260200.0
2010-08-11 12:50:00,83.57,83.65,83.44,83.65,306000.0,83.57,83.65,83.44,83.65,306000.0
2010-08-11 13:00:00,83.63,84.25,83.63,84.09,168800.0,83.63,84.25,83.63,84.09,168800.0
2010-08-11 13:10:00,84.11,84.31,84.0,84.29,143100.0,84.11,84.31,84.0,84.29,143100.0
2010-08-11 13:20:00,84.31,84.34,84.12,84.21,79500.0,84.31,84.34,84.12,84.21,79500.0
2010-08-11 13:30:00,84.2,84.24,83.98,84.03,109200.0,84.2,84.24,83.98,84.03,109200.0
2010-08-11 13:40:00,84.03,84.15,83.9,83.93,91500.0,84.03,84.15,83.9,83.93,91500.0
2010-08-11 13:50:00,83.93,83.99,83.79,83.96,83100.0,83.93,83.99,83.79,83.96,83100.0
2010-08-11 14:00:00,83.96,84.08,83.88,83.89,111900.0,83.96,84.08,83.88,83.89,111900.0
2010-08-11 14:10:00,83.91,84.01,83.85,83.97,74500.0,83.91,84.01,83.85,83.97,74500.0
2010-08-11 14:20:00,83.97,84.1,83.9,84.0,118500.0,83.97,84.1,83.9,84.0,118500.0
2010-08-11 14:30:00,84.0,84.07,83.85,83.88,126900.0,84.0,84.07,83.85,83.88,126900.0
2010-08-11 14:40:00,83.88,83.89,83.66,83.85,179400.0,83.88,83.89,83.66,83.85,179400.0
2010-08-11 14:50:00,83.84,83.86,83.65,83.76,157900.0,83.84,83.86,83.65,83.76,157900.0
2010-08-11 15:00:00,83.77,83.99,83.72,83.95,154100.0,83.77,83.99,83.72,83.95,154100.0
2010-08-11 15:10:00,83.95,84.08,83.84,83.99,213700.0,83.95,84.08,83.84,83.99,213700.0
2010-08-11 15:20:00,83.99,84.14,83.82,84.0,215400.0,83.99,84.14,83.82,84.0,215400.0
2010-08-11 15:30:00,84.0,84.39,83.95,84.35,329600.0,84.0,84.39,83.95,84.35,329600.0
2010-08-11 15:40:00,84.37,84.44,84.2,84.24,321200.0,84.37,84.44,84.2,84.24,321200.0
2010-08-11 15:50:00,84.24,84.28,84.0,84.21,487600.0,84.24,84.28,84.0,84.21,487600.0
2010-08-12 09:30:00,81.85,81.85,80.1,81.23,1808300.0,81.85,81.85,80.1,81.23,1808300.0
2010-08-12 09:40:00,81.23,82.4,81.2,82.28,885000.0,81.23,82.4,81.2,82.28,885000.0
2010-08-12 09:50:00,82.25,82.67,81.77,82.39,612500.0,82.25,82.67,81.77,82.39,612500.0
2010-08-12 10:00:00,82.42,83.38,82.39,83.17,578600.0,82.42,83.38,82.39,83.17,578600.0
2010-08-12 10:10:00,83.17,83.37,82.68,82.71,489800.0,83.17,83.37,82.68,82.71,489800.0
2010-08-12 10:20:00,82.75,83.0,82.5,82.64,282600.0,82.75,83.0,82.5,82.64,282600.0
2010-08-12 10:30:00,82.63,82.88,82.46,82.76,222000.0,82.63,82.88,82.46,82.76,222000.0
2010-08-12 10:40:00,82.74,83.31,82.64,83.23,211500.0,82.74,83.31,82.64,83.23,211500.0
2010-08-12 10:50:00,83.23,83.85,83.03,83.47,297200.0,83.23,83.85,83.03,83.47,297200.0
2010-08-12 11:00:00,83.48,83.78,83.43,83.72,201700.0,83.48,83.78,83.43,83.72,201700.0
2010-08-12 11:10:00,83.72,83.75,83.13,83.74,251300.0,83.72,83.75,83.13,83.74,251300.0
2010-08-12 11:20:00,83.75,84.05,83.55,83.77,321100.0,83.75,84.05,83.55,83.77,321100.0
2010-08-12 11:30:00,83.8,83.81,83.55,83.63,161900.0,83.8,83.81,83.55,83.63,161900.0
2010-08-12 11:40:00,83.63,83.8,83.33,83.76,203500.0,83.63,83.8,83.33,83.76,203500.0
2010-08-12 11:50:00,83.78,84.11,83.7,83.74,221600.0,83.78,84.11,83.7,83.74,221600.0
2010-08-12 12:00:00,83.73,83.76,83.36,83.43,196600.0,83.73,83.76,83.36,83.43,196600.0
2010-08-12 12:10:00,83.42,83.78,83.26,83.61,168000.0,83.42,83.78,83.26,83.61,168000.0
2010-08-12 12:20:00,83.63,83.67,83.26,83.28,191300.0,83.63,83.67,83.26,83.28,191300.0
2010-08-12 12:30:00,83.28,83.5,82.94,83.38,298600.0,83.28,83.5,82.94,83.38,298600.0
2010-08-12 12:40:00,83.37,83.43,83.3,83.34,96700.0,83.37,83.43,83.3,83.34,96700.0
2010-08-12 12:50:00,83.33,83.44,83.24,83.42,149300.0,83.33,83.44,83.24,83.42,149300.0
2010-08-12 13:00:00,83.42,83.45,83.0,83.04,169600.0,83.42,83.45,83.0,83.04,169600.0
2010-08-12 13:10:00,83.03,83.41,82.95,83.4,123400.0,83.03,83.41,82.95,83.4,123400.0
2010-08-12 13:20:00,83.4,83.41,82.9,83.09,149800.0,83.4,83.41,82.9,83.09,149800.0
2010-08-12 13:30:00,83.07,83.22,82.94,83.15,108800.0,83.07,83.22,82.94,83.15,108800.0
2010-08-12 13:40:00,83.17,83.19,82.84,82.92,97600.0,83.17,83.19,82.84,82.92,97600.0
2010-08-12 13:50:00,82.9,82.99,82.78,82.93,119700.0,82.9,82.99,82.78,82.93,119700.0
2010-08-12 14:00:00,82.94,83.09,82.87,83.08,115400.0,82.94,83.09,82.87,83.08,115400.0
2010-08-12 14:10:00,83.06,83.15,82.97,82.98,87200.0,83.06,83.15,82.97,82.98,87200.0
2010-08-12 14:20:00,82.99,83.1,82.82,83.01,149200.0,82.99,83.1,82.82,83.01,149200.0
2010-08-12 14:30:00,83.02,83.03,82.4,82.56,209100.0,83.02,83.03,82.4,82.56,209100.0
2010-08-12 14:40:00,82.54,82.57,82.43,82.53,190400.0,82.54,82.57,82.43,82.53,190400.0
2010-08-12 14:50:00,82.53,82.86,82.45,82.61,215800.0,82.53,82.86,82.45,82.61,215800.0
2010-08-12 15:00:00,82.61,82.78,82.53,82.69,327600.0,82.61,82.78,82.53,82.69,327600.0
2010-08-12 15:10:00,82.69,82.94,82.67,82.67,310500.0,82.69,82.94,82.67,82.67,310500.0
2010-08-12 15:20:00,82.65,82.94,82.62,82.89,187900.0,82.65,82.94,82.62,82.89,187900.0
2010-08-12 15:30:00,82.9,83.2,82.81,82.9,336900.0,82.9,83.2,82.81,82.9,336900.0
2010-08-12 15:40:00,82.9,82.9,82.5,82.67,413700.0,82.9,82.9,82.5,82.67,413700.0
2010-08-12 15:50:00,82.67,82.83,82.57,82.66,497700.0,82.67,82.83,82.57,82.66,497700.0
2010-08-13 09:30:00,82.77,83.5,82.65,82.95,465900.0,82.77,83.5,82.65,82.95,465900.0
2010-08-13 09:40:00,82.94,83.15,82.18,82.42,337500.0,82.94,83.15,82.18,82.42,337500.0
2010-08-13 09:50:00,82.41,82.84,82.04,82.73,367000.0,82.41,82.84,82.04,82.73,367000.0
2010-08-13 10:00:00,82.73,83.05,82.46,82.7,247000.0,82.73,83.05,82.46,82.7,247000.0
2010-08-13 10:10:00,82.71,82.79,82.33,82.46,213900.0,82.71,82.79,82.33,82.46,213900.0
2010-08-13 10:20:00,82.47,82.7,82.32,82.63,137300.0,82.47,82.7,82.32,82.63,137300.0
2010-08-13 10:30:00,82.66,82.75,82.4,82.7,129700.0,82.66,82.75,82.4,82.7,129700.0
2010-08-13 10:40:00,82.71,82.71,82.4,82.43,92700.0,82.71,82.71,82.4,82.43,92700.0
2010-08-13 10:50:00,82.41,82.56,82.3,82.46,142700.0,82.41,82.56,82.3,82.46,142700.0
2010-08-13 11:00:00,82.45,82.64,82.34,82.51,110800.0,82.45,82.64,82.34,82.51,110800.0
2010-08-13 11:10:00,82.52,82.69,82.34,82.52,84000.0,82.52,82.69,82.34,82.52,84000.0
2010-08-13 11:20:00,82.54,82.65,82.45,82.51,84800.0,82.54,82.65,82.45,82.51,84800.0
2010-08-13 11:30:00,82.51,82.54,82.42,82.51,149400.0,82.51,82.54,82.42,82.51,149400.0
2010-08-13 11:40:00,82.49,82.59,82.45,82.57,95200.0,82.49,82.59,82.45,82.57,95200.0
2010-08-13 11:50:00,82.6,82.65,82.5,82.58,53900.0,82.6,82.65,82.5,82.58,53900.0
2010-08-13 12:00:00,82.58,82.87,82.54,82.87,92500.0,82.58,82.87,82.54,82.87,92500.0
2010-08-13 12:10:00,82.86,83.12,82.84,82.99,229500.0,82.86,83.12,82.84,82.99,229500.0
2010-08-13 12:20:00,82.99,83.05,82.81,83.03,74700.0,82.99,83.05,82.81,83.03,74700.0
2010-08-13 12:30:00,83.03,83.1,82.86,83.07,93000.0,83.03,83.1,82.86,83.07,93000.0
2010-08-13 12:40:00,83.07,83.27,83.03,83.27,133600.0,83.07,83.27,83.03,83.27,133600.0
2010-08-13 12:50:00,83.27,83.35,82.95,82.95,185800.0,83.27,83.35,82.95,82.95,185800.0
2010-08-13 13:00:00,82.95,83.18,82.78,82.81,194200.0,82.95,83.18,82.78,82.81,194200.0
2010-08-13 13:10:00,82.81,83.02,82.81,82.97,102800.0,82.81,83.02,82.81,82.97,102800.0
2010-08-13 13:20:00,82.96,82.98,82.78,82.95,67600.0,82.96,82.98,82.78,82.95,67600.0
2010-08-13 13:30:00,82.93,83.08,82.87,83.08,50500.0,82.93,83.08,82.87,83.08,50500.0
2010-08-13 13:40:00,83.08,83.13,82.98,82.98,97300.0,83.08,83.13,82.98,82.98,97300.0
2010-08-13 13:50:00,82.98,83.13,82.98,82.99,95200.0,82.98,83.13,82.98,82.99,95200.0
2010-08-13 14:00:00,82.99,83.05,82.9,82.92,70000.0,82.99,83.05,82.9,82.92,70000.0
2010-08-13 14:10:00,82.94,82.99,82.9,82.94,40100.0,82.94,82.99,82.9,82.94,40100.0
2010-08-13 14:20:00,82.94,83.1,82.86,83.07,139500.0,82.94,83.1,82.86,83.07,139500.0
2010-08-13 14:30:00,83.07,83.15,83.0,83.01,102000.0,83.07,83.15,83.0,83.01,102000.0
2010-08-13 14:40:00,83.05,83.3,83.05,83.08,171800.0,83.05,83.3,83.05,83.08,171800.0
2010-08-13 14:50:00,83.07,83.27,83.05,83.1,109300.0,83.07,83.27,83.05,83.1,109300.0
2010-08-13 15:00:00,83.1,83.21,83.09,83.17,88000.0,83.1,83.21,83.09,83.17,88000.0
2010-08-13 15:10:00,83.18,83.22,83.1,83.13,92200.0,83.18,83.22,83.1,83.13,92200.0
2010-08-13 15:20:00,83.13,83.27,83.12,83.13,144200.0,83.13,83.27,83.12,83.13,144200.0
2010-08-13 15:30:00,83.12,83.27,83.01,83.15,213800.0,83.12,83.27,83.01,83.15,213800.0
2010-08-13 15:40:00,83.15,83.17,82.74,82.74,373400.0,83.15,83.17,82.74,82.74,373400.0
2010-08-13 15:50:00,82.76,82.97,82.68,82.82,545200.0,82.76,82.97,82.68,82.82,545200.0
2010-08-16 09:30:00,82.28,82.65,82.11,82.55,327000.0,82.28,82.65,82.11,82.55,327000.0
2010-08-16 09:40:00,82.6,84.2,82.6,84.14,550300.0,82.6,84.2,82.6,84.14,550300.0
2010-08-16 09:50:00,84.15,84.15,83.5,83.77,272200.0,84.15,84.15,83.5,83.77,272200.0
2010-08-16 10:00:00,83.76,84.14,83.6,84.07,283500.0,83.76,84.14,83.6,84.07,283500.0
2010-08-16 10:10:00,84.05,84.4,83.98,84.33,256200.0,84.05,84.4,83.98,84.33,256200.0
2010-08-16 10:20:00,84.33,84.5,84.25,84.42,217400.0,84.33,84.5,84.25,84.42,217400.0
2010-08-16 10:30:00,84.46,84.9,84.43,84.9,289200.0,84.46,84.9,84.43,84.9,289200.0
2010-08-16 10:40:00,84.9,85.27,84.8,84.94,492400.0,84.9,85.27,84.8,84.94,492400.0
2010-08-16 10:50:00,84.98,85.11,84.8,84.87,228700.0,84.98,85.11,84.8,84.87,228700.0
2010-08-16 11:00:00,84.88,84.93,84.55,84.57,172700.0,84.88,84.93,84.55,84.57,172700.0
2010-08-16 11:10:00,84.57,84.78,84.57,84.71,168000.0,84.57,84.78,84.57,84.71,168000.0
2010-08-16 11:20:00,84.73,84.85,84.43,84.51,144300.0,84.73,84.85,84.43,84.51,144300.0
2010-08-16 11:30:00,84.47,84.75,84.46,84.69,151600.0,84.47,84.75,84.46,84.69,151600.0
2010-08-16 11:40:00,84.66,84.71,84.58,84.68,53400.0,84.66,84.71,84.58,84.68,53400.0
2010-08-16 11:50:00,84.71,84.88,84.63,84.82,132700.0,84.71,84.88,84.63,84.82,132700.0
2010-08-16 12:00:00,84.85,85.14,84.83,84.96,162800.0,84.85,85.14,84.83,84.96,162800.0
2010-08-16 12:10:00,84.97,85.17,84.95,85.16,100400.0,84.97,85.17,84.95,85.16,100400.0
2010-08-16 12:20:00,85.18,85.24,85.0,85.22,98300.0,85.18,85.24,85.0,85.22,98300.0
2010-08-16 12:30:00,85.24,85.27,85.09,85.13,95100.0,85.24,85.27,85.09,85.13,95100.0
2010-08-16 12:40:00,85.1,85.2,85.04,85.11,81600.0,85.1,85.2,85.04,85.11,81600.0
2010-08-16 12:50:00,85.14,85.14,84.77,84.82,114800.0,85.14,85.14,84.77,84.82,114800.0
2010-08-16 13:00:00,84.83,85.03,84.81,85.03,91500.0,84.83,85.03,84.81,85.03,91500.0
2010-08-16 13:10:00,85.04,85.1,85.0,85.0,53200.0,85.04,85.1,85.0,85.0,53200.0
2010-08-16 13:20:00,85.0,85.0,84.72,84.75,110600.0,85.0,85.0,84.72,84.75,110600.0
2010-08-16 13:30:00,84.72,84.84,84.7,84.75,58900.0,84.72,84.84,84.7,84.75,58900.0
2010-08-16 13:40:00,84.74,84.83,84.57,84.57,108000.0,84.74,84.83,84.57,84.57,108000.0
2010-08-16 13:50:00,84.58,84.62,84.33,84.58,148400.0,84.58,84.62,84.33,84.58,148400.0
2010-08-16 14:00:00,84.58,84.75,84.45,84.49,105200.0,84.58,84.75,84.45,84.49,105200.0
2010-08-16 14:10:00,84.48,84.48,84.3,84.45,105300.0,84.48,84.48,84.3,84.45,105300.0
2010-08-16 14:20:00,84.46,84.66,84.46,84.59,67200.0,84.46,84.66,84.46,84.59,67200.0
2010-08-16 14:30:00,84.58,84.62,84.35,84.5,83500.0,84.58,84.62,84.35,84.5,83500.0
2010-08-16 14:40:00,84.48,84.55,84.25,84.45,135300.0,84.48,84.55,84.25,84.45,135300.0
2010-08-16 14:50:00,84.45,84.46,83.93,83.96,230900.0,84.45,84.46,83.93,83.96,230900.0
2010-08-16 15:00:00,83.96,84.1,83.87,83.87,204900.0,83.96,84.1,83.87,83.87,204900.0
2010-08-16 15:10:00,83.87,83.87,83.53,83.7,307900.0,83.87,83.87,83.53,83.7,307900.0
2010-08-16 15:20:00,83.72,83.97,83.56,83.89,182700.0,83.72,83.97,83.56,83.89,182700.0
2010-08-16 15:30:00,83.9,84.32,83.74,84.11,208900.0,83.9,84.32,83.74,84.11,208900.0
2010-08-16 15:40:00,84.11,84.35,84.04,84.2,260600.0,84.11,84.35,84.04,84.2,260600.0
2010-08-16 15:50:00,84.19,84.35,84.14,84.35,344200.0,84.19,84.35,84.14,84.35,344200.0
2010-08-17 09:30:00,85.78,85.78,85.37,85.76,487700.0,85.78,85.78,85.37,85.76,487700.0
2010-08-17 09:40:00,85.75,85.76,85.06,85.11,434600.0,85.75,85.76,85.06,85.11,434600.0
2010-08-17 09:50:00,85.13,85.46,85.12,85.45,257500.0,85.13,85.46,85.12,85.45,257500.0
2010-08-17 10:00:00,85.44,85.74,85.4,85.7,264300.0,85.44,85.74,85.4,85.7,264300.0
2010-08-17 10:10:00,85.7,85.73,85.32,85.38,161300.0,85.7,85.73,85.32,85.38,161300.0
2010-08-17 10:20:00,85.36,85.57,85.3,85.4,148200.0,85.36,85.57,85.3,85.4,148200.0
2010-08-17 10:30:00,85.43,85.46,85.25,85.39,118500.0,85.43,85.46,85.25,85.39,118500.0
2010-08-17 10:40:00,85.41,85.45,85.2,85.32,181000.0,85.41,85.45,85.2,85.32,181000.0
2010-08-17 10:50:00,85.32,85.55,85.32,85.44,156500.0,85.32,85.55,85.32,85.44,156500.0
2010-08-17 11:00:00,85.41,85.68,85.4,85.65,169700.0,85.41,85.68,85.4,85.65,169700.0
2010-08-17 11:10:00,85.65,85.83,85.59,85.63,244600.0,85.65,85.83,85.59,85.63,244600.0
2010-08-17 11:20:00,85.66,85.75,85.61,85.72,150000.0,85.66,85.75,85.61,85.72,150000.0
2010-08-17 11:30:00,85.73,85.9,85.7,85.73,208400.0,85.73,85.9,85.7,85.73,208400.0
2010-08-17 11:40:00,85.74,85.82,85.67,85.68,186400.0,85.74,85.82,85.67,85.68,186400.0
2010-08-17 11:50:00,85.68,85.71,85.53,85.54,172900.0,85.68,85.71,85.53,85.54,172900.0
2010-08-17 12:00:00,85.56,85.67,85.5,85.61,87700.0,85.56,85.67,85.5,85.61,87700.0
2010-08-17 12:10:00,85.62,85.7,85.56,85.59,98000.0,85.62,85.7,85.56,85.59,98000.0
2010-08-17 12:20:00,85.58,85.62,85.3,85.32,139200.0,85.58,85.62,85.3,85.32,139200.0
2010-08-17 12:30:00,85.32,85.43,85.32,85.38,56500.0,85.32,85.43,85.32,85.38,56500.0
2010-08-17 12:40:00,85.38,85.4,85.31,85.34,52700.0,85.38,85.4,85.31,85.34,52700.0
2010-08-17 12:50:00,85.34,86.05,85.28,85.38,62500.0,85.34,86.05,85.28,85.38,62500.0
2010-08-17 13:00:00,85.38,85.65,85.36,85.64,90000.0,85.38,85.65,85.36,85.64,90000.0
2010-08-17 13:10:00,85.64,85.86,85.64,85.79,145600.0,85.64,85.86,85.64,85.79,145600.0
2010-08-17 13:20:00,85.79,85.86,85.51,85.65,120900.0,85.79,85.86,85.51,85.65,120900.0
2010-08-17 13:30:00,85.63,85.84,85.58,85.77,115800.0,85.63,85.84,85.58,85.77,115800.0
2010-08-17 13:40:00,85.77,85.79,85.6,85.77,58800.0,85.77,85.79,85.6,85.77,58800.0
2010-08-17 13:50:00,85.75,85.75,85.54,85.68,66400.0,85.75,85.75,85.54,85.68,66400.0
2010-08-17 14:00:00,85.68,85.7,85.5,85.54,42000.0,85.68,85.7,85.5,85.54,42000.0
2010-08-17 14:10:00,85.54,85.64,85.48,85.51,67500.0,85.54,85.64,85.48,85.51,67500.0
2010-08-17 14:20:00,85.51,85.7,85.5,85.6,38600.0,85.51,85.7,85.5,85.6,38600.0
2010-08-17 14:30:00,85.61,85.64,85.36,85.42,115200.0,85.61,85.64,85.36,85.42,115200.0
2010-08-17 14:40:00,85.39,85.54,85.38,85.4,79000.0,85.39,85.54,85.38,85.4,79000.0
2010-08-17 14:50:00,85.39,85.39,85.08,85.12,170400.0,85.39,85.39,85.08,85.12,170400.0
2010-08-17 15:00:00,85.11,85.22,84.8,84.97,305300.0,85.11,85.22,84.8,84.97,305300.0
2010-08-17 15:10:00,84.97,84.99,84.76,84.9,165000.0,84.97,84.99,84.76,84.9,165000.0
2010-08-17 15:20:00,84.9,85.18,84.9,85.08,188700.0,84.9,85.18,84.9,85.08,188700.0
2010-08-17 15:30:00,85.1,85.12,84.63,84.74,224200.0,85.1,85.12,84.63,84.74,224200.0
2010-08-17 15:40:00,84.74,84.85,84.47,84.5,359500.0,84.74,84.85,84.47,84.5,359500.0
2010-08-17 15:50:00,84.5,84.62,84.3,84.42,694800.0,84.5,84.62,84.3,84.42,694800.0
2010-08-18 09:30:00,84.63,84.82,83.12,84.15,540400.0,84.63,84.82,83.12,84.15,540400.0
2010-08-18 09:40:00,84.15,84.59,83.93,84.36,328100.0,84.15,84.59,83.93,84.36,328100.0
2010-08-18 09:50:00,84.36,84.73,83.7,84.65,349600.0,84.36,84.73,83.7,84.65,349600.0
2010-08-18 10:00:00,84.62,84.63,84.19,84.32,279000.0,84.62,84.63,84.19,84.32,279000.0
2010-08-18 10:10:00,84.32,84.42,84.01,84.02,153500.0,84.32,84.42,84.01,84.02,153500.0
2010-08-18 10:20:00,84.03,84.08,83.6,83.66,221600.0,84.03,84.08,83.6,83.66,221600.0
2010-08-18 10:30:00,83.68,83.99,83.62,83.76,229000.0,83.68,83.99,83.62,83.76,229000.0
2010-08-18 10:40:00,83.78,83.94,83.5,83.54,206500.0,83.78,83.94,83.5,83.54,206500.0
2010-08-18 10:50:00,83.56,83.58,83.12,83.36,311000.0,83.56,83.58,83.12,83.36,311000.0
2010-08-18 11:00:00,83.38,83.81,83.3,83.55,197100.0,83.38,83.81,83.3,83.55,197100.0
2010-08-18 11:10:00,83.55,83.7,83.41,83.46,120000.0,83.55,83.7,83.41,83.46,120000.0
2010-08-18 11:20:00,83.45,83.55,83.27,83.45,148500.0,83.45,83.55,83.27,83.45,148500.0
2010-08-18 11:30:00,83.48,83.71,83.46,83.7,121000.0,83.48,83.71,83.46,83.7,121000.0
2010-08-18 11:40:00,83.72,84.24,83.7,84.22,177900.0,83.72,84.24,83.7,84.22,177900.0
2010-08-18 11:50:00,84.23,84.3,83.97,83.99,141000.0,84.23,84.3,83.97,83.99,141000.0
2010-08-18 12:00:00,83.98,84.09,83.6,83.66,152000.0,83.98,84.09,83.6,83.66,152000.0
2010-08-18 12:10:00,83.63,83.84,83.63,83.79,62200.0,83.63,83.84,83.63,83.79,62200.0
2010-08-18 12:20:00,83.79,83.79,83.63,83.71,69600.0,83.79,83.79,83.63,83.71,69600.0
2010-08-18 12:30:00,83.71,83.79,83.58,83.69,77800.0,83.71,83.79,83.58,83.69,77800.0
2010-08-18 12:40:00,83.68,83.97,83.67,83.97,75700.0,83.68,83.97,83.67,83.97,75700.0
2010-08-18 12:50:00,83.98,84.15,83.93,84.11,175100.0,83.98,84.15,83.93,84.11,175100.0
2010-08-18 13:00:00,84.12,84.2,84.04,84.16,152200.0,84.12,84.2,84.04,84.16,152200.0
2010-08-18 13:10:00,84.16,84.17,83.93,83.98,153500.0,84.16,84.17,83.93,83.98,153500.0
2010-08-18 13:20:00,83.97,84.09,83.9,84.07,56600.0,83.97,84.09,83.9,84.07,56600.0
2010-08-18 13:30:00,84.07,84.11,83.8,83.8,65600.0,84.07,84.11,83.8,83.8,65600.0
2010-08-18 13:40:00,83.82,83.94,83.73,83.9,56600.0,83.82,83.94,83.73,83.9,56600.0
2010-08-18 13:50:00,83.9,84.02,83.78,84.0,51000.0,83.9,84.02,83.78,84.0,51000.0
2010-08-18 14:00:00,83.99,84.07,83.78,83.83,111300.0,83.99,84.07,83.78,83.83,111300.0
2010-08-18 14:10:00,83.81,83.96,83.8,83.83,71400.0,83.81,83.96,83.8,83.83,71400.0
2010-08-18 14:20:00,83.85,83.87,83.73,83.78,81100.0,83.85,83.87,83.73,83.78,81100.0
2010-08-18 14:30:00,83.78,83.84,83.65,83.78,105400.0,83.78,83.84,83.65,83.78,105400.0
2010-08-18 14:40:00,83.77,83.79,83.49,83.53,131200.0,83.77,83.79,83.49,83.53,131200.0
2010-08-18 14:50:00,83.53,83.64,83.45,83.56,145800.0,83.53,83.64,83.45,83.56,145800.0
2010-08-18 15:00:00,83.58,83.64,83.4,83.46,161300.0,83.58,83.64,83.4,83.46,161300.0
2010-08-18 15:10:00,83.46,83.5,83.17,83.2,288500.0,83.46,83.5,83.17,83.2,288500.0
2010-08-18 15:20:00,83.21,83.25,83.0,83.1,328500.0,83.21,83.25,83.0,83.1,328500.0
2010-08-18 15:30:00,83.1,83.32,83.01,83.03,373500.0,83.1,83.32,83.01,83.03,373500.0
2010-08-18 15:40:00,83.02,83.07,82.8,82.88,495700.0,83.02,83.07,82.8,82.88,495700.0
2010-08-18 15:50:00,82.88,83.02,82.88,82.94,467200.0,82.88,83.02,82.88,82.94,467200.0
2010-08-19 09:30:00,82.5,83.3,82.2,83.18,451900.0,82.5,83.3,82.2,83.18,451900.0
2010-08-19 09:40:00,83.22,83.28,82.92,82.93,204600.0,83.22,83.28,82.92,82.93,204600.0
2010-08-19 09:50:00,82.94,82.94,82.35,82.42,333600.0,82.94,82.94,82.35,82.42,333600.0
2010-08-19 10:00:00,82.41,82.41,81.6,81.99,542400.0,82.41,82.41,81.6,81.99,542400.0
2010-08-19 10:10:00,81.95,82.25,81.7,82.25,369800.0,81.95,82.25,81.7,82.25,369800.0
2010-08-19 10:20:00,82.25,82.25,81.82,82.17,158400.0,82.25,82.25,81.82,82.17,158400.0
2010-08-19 10:30:00,82.15,82.16,81.8,81.84,190400.0,82.15,82.16,81.8,81.84,190400.0
2010-08-19 10:40:00,81.84,81.95,81.66,81.85,231500.0,81.84,81.95,81.66,81.85,231500.0
2010-08-19 10:50:00,81.84,81.95,81.6,81.88,219100.0,81.84,81.95,81.6,81.88,219100.0
2010-08-19 11:00:00,81.89,81.93,81.53,81.72,206500.0,81.89,81.93,81.53,81.72,206500.0
2010-08-19 11:10:00,81.75,81.96,81.7,81.76,198200.0,81.75,81.96,81.7,81.76,198200.0
2010-08-19 11:20:00,81.77,81.85,81.54,81.58,165000.0,81.77,81.85,81.54,81.58,165000.0
2010-08-19 11:30:00,81.61,81.63,81.38,81.52,239800.0,81.61,81.63,81.38,81.52,239800.0
2010-08-19 11:40:00,81.51,81.51,81.01,81.25,264700.0,81.51,81.51,81.01,81.25,264700.0
2010-08-19 11:50:00,81.25,81.38,81.11,81.35,179300.0,81.25,81.38,81.11,81.35,179300.0
2010-08-19 12:00:00,81.34,81.35,81.06,81.27,169900.0,81.34,81.35,81.06,81.27,169900.0
2010-08-19 12:10:00,81.27,81.31,81.05,81.29,131800.0,81.27,81.31,81.05,81.29,131800.0
2010-08-19 12:20:00,81.3,81.47,81.26,81.47,137200.0,81.3,81.47,81.26,81.47,137200.0
2010-08-19 12:30:00,81.47,81.62,81.3,81.6,116800.0,81.47,81.62,81.3,81.6,116800.0
2010-08-19 12:40:00,81.61,81.75,81.54,81.65,126800.0,81.61,81.75,81.54,81.65,126800.0
2010-08-19 12:50:00,81.65,81.73,81.36,81.65,101000.0,81.65,81.73,81.36,81.65,101000.0
2010-08-19 13:00:00,81.66,81.73,81.36,81.42,92200.0,81.66,81.73,81.36,81.42,92200.0
2010-08-19 13:10:00,81.43,81.68,81.36,81.68,86200.0,81.43,81.68,81.36,81.68,86200.0
2010-08-19 13:20:00,81.66,81.68,81.49,81.49,56000.0,81.66,81.68,81.49,81.49,56000.0
2010-08-19 13:30:00,81.5,81.59,81.39,81.52,51900.0,81.5,81.59,81.39,81.52,51900.0
2010-08-19 13:40:00,81.54,81.54,81.39,81.46,47200.0,81.54,81.54,81.39,81.46,47200.0
2010-08-19 13:50:00,81.44,81.47,81.25,81.28,65300.0,81.44,81.47,81.25,81.28,65300.0
2010-08-19 14:00:00,81.28,81.35,81.15,81.26,130000.0,81.28,81.35,81.15,81.26,130000.0
2010-08-19 14:10:00,81.25,81.38,81.12,81.15,94400.0,81.25,81.38,81.12,81.15,94400.0
2010-08-19 14:20:00,81.15,81.34,81.14,81.23,120200.0,81.15,81.34,81.14,81.23,120200.0
2010-08-19 14:30:00,81.23,81.43,81.1,81.19,199900.0,81.23,81.43,81.1,81.19,199900.0
2010-08-19 14:40:00,81.19,81.42,81.11,81.41,176700.0,81.19,81.42,81.11,81.41,176700.0
2010-08-19 14:50:00,81.4,81.5,81.22,81.23,177900.0,81.4,81.5,81.22,81.23,177900.0
2010-08-19 15:00:00,81.22,81.31,81.11,81.15,159300.0,81.22,81.31,81.11,81.15,159300.0
2010-08-19 15:10:00,81.16,81.52,81.12,81.43,197600.0,81.16,81.52,81.12,81.43,197600.0
2010-08-19 15:20:00,81.43,81.64,81.34,81.47,231800.0,81.43,81.64,81.34,81.47,231800.0
2010-08-19 15:30:00,81.47,81.6,81.28,81.32,204300.0,81.47,81.6,81.28,81.32,204300.0
2010-08-19 15:40:00,81.32,81.38,81.16,81.2,237500.0,81.32,81.38,81.16,81.2,237500.0
2010-08-19 15:50:00,81.2,81.25,81.14,81.19,357600.0,81.2,81.25,81.14,81.19,357600.0
2010-08-20 09:30:00,80.69,81.5,80.4,81.38,641100.0,80.69,81.5,80.4,81.38,641100.0
2010-08-20 09:40:00,81.36,81.64,80.58,80.69,454200.0,81.36,81.64,80.58,80.69,454200.0
2010-08-20 09:50:00,80.68,81.35,80.68,81.24,324600.0,80.68,81.35,80.68,81.24,324600.0
2010-08-20 10:00:00,81.24,81.27,80.51,80.8,900900.0,81.24,81.27,80.51,80.8,900900.0
2010-08-20 10:10:00,80.8,81.22,80.72,80.96,297300.0,80.8,81.22,80.72,80.96,297300.0
2010-08-20 10:20:00,80.96,81.03,80.85,80.9,160200.0,80.96,81.03,80.85,80.9,160200.0
2010-08-20 10:30:00,80.9,81.25,80.89,81.07,158900.0,80.9,81.25,80.89,81.07,158900.0
2010-08-20 10:40:00,81.1,81.2,81.0,81.0,106800.0,81.1,81.2,81.0,81.0,106800.0
2010-08-20 10:50:00,81.01,81.07,80.88,80.99,113200.0,81.01,81.07,80.88,80.99,113200.0
2010-08-20 11:00:00,81.0,81.15,80.86,81.12,87600.0,81.0,81.15,80.86,81.12,87600.0
2010-08-20 11:10:00,81.13,81.17,80.92,80.97,83200.0,81.13,81.17,80.92,80.97,83200.0
2010-08-20 11:20:00,80.96,81.08,80.88,81.07,93800.0,80.96,81.08,80.88,81.07,93800.0
2010-08-20 11:30:00,81.08,81.09,80.8,80.83,99200.0,81.08,81.09,80.8,80.83,99200.0
2010-08-20 11:40:00,80.84,80.99,80.67,80.7,126100.0,80.84,80.99,80.67,80.7,126100.0
2010-08-20 11:50:00,80.69,80.79,80.67,80.72,134800.0,80.69,80.79,80.67,80.72,134800.0
2010-08-20 12:00:00,80.71,80.72,80.55,80.56,140800.0,80.71,80.72,80.55,80.56,140800.0
2010-08-20 12:10:00,80.56,80.71,80.52,80.65,95300.0,80.56,80.71,80.52,80.65,95300.0
2010-08-20 12:20:00,80.65,80.78,80.6,80.7,79800.0,80.65,80.78,80.6,80.7,79800.0
2010-08-20 12:30:00,80.7,80.73,80.58,80.72,51000.0,80.7,80.73,80.58,80.72,51000.0
2010-08-20 12:40:00,80.72,80.76,80.66,80.74,39900.0,80.72,80.76,80.66,80.74,39900.0
2010-08-20 12:50:00,80.75,80.91,80.75,80.82,81300.0,80.75,80.91,80.75,80.82,81300.0
2010-08-20 13:00:00,80.81,81.06,80.81,81.04,139600.0,80.81,81.06,80.81,81.04,139600.0
2010-08-20 13:10:00,81.03,81.06,80.93,81.0,67900.0,81.03,81.06,80.93,81.0,67900.0
2010-08-20 13:20:00,81.01,81.15,80.98,81.08,142700.0,81.01,81.15,80.98,81.08,142700.0
2010-08-20 13:30:00,81.09,81.25,81.01,81.24,146800.0,81.09,81.25,81.01,81.24,146800.0
2010-08-20 13:40:00,81.26,81.58,81.24,81.58,183900.0,81.26,81.58,81.24,81.58,183900.0
2010-08-20 13:50:00,81.59,81.66,81.42,81.56,228900.0,81.59,81.66,81.42,81.56,228900.0
2010-08-20 14:00:00,81.55,81.68,81.52,81.54,92700.0,81.55,81.68,81.52,81.54,92700.0
2010-08-20 14:10:00,81.53,81.87,81.53,81.8,161200.0,81.53,81.87,81.53,81.8,161200.0
2010-08-20 14:20:00,81.8,81.92,81.77,81.78,118300.0,81.8,81.92,81.77,81.78,118300.0
2010-08-20 14:30:00,81.81,82.1,81.81,82.05,181300.0,81.81,82.1,81.81,82.05,181300.0
2010-08-20 14:40:00,82.05,82.5,82.05,82.4,279300.0,82.05,82.5,82.05,82.4,279300.0
2010-08-20 14:50:00,82.42,82.69,82.37,82.5,217600.0,82.42,82.69,82.37,82.5,217600.0
2010-08-20 15:00:00,82.48,82.48,82.06,82.1,222200.0,82.48,82.48,82.06,82.1,222200.0
2010-08-20 15:10:00,82.1,82.15,81.97,82.0,200400.0,82.1,82.15,81.97,82.0,200400.0
2010-08-20 15:20:00,81.99,82.05,81.81,82.03,193900.0,81.99,82.05,81.81,82.03,193900.0
2010-08-20 15:30:00,82.04,82.08,81.9,82.0,239600.0,82.04,82.08,81.9,82.0,239600.0
2010-08-20 15:40:00,81.99,82.21,81.99,82.14,276500.0,81.99,82.21,81.99,82.14,276500.0
2010-08-20 15:50:00,82.16,82.24,82.11,82.17,306100.0,82.16,82.24,82.11,82.17,306100.0
2010-08-23 09:30:00,81.22,81.39,80.82,80.84,734700.0,81.22,81.39,80.82,80.84,734700.0
2010-08-23 09:40:00,80.84,80.85,80.15,80.64,1113000.0,80.84,80.85,80.15,80.64,1113000.0
2010-08-23 09:50:00,80.63,80.94,80.4,80.83,448700.0,80.63,80.94,80.4,80.83,448700.0
2010-08-23 10:00:00,80.86,81.1,80.6,80.67,292200.0,80.86,81.1,80.6,80.67,292200.0
2010-08-23 10:10:00,80.67,80.83,80.5,80.56,243300.0,80.67,80.83,80.5,80.56,243300.0
2010-08-23 10:20:00,80.55,80.57,80.05,80.1,603200.0,80.55,80.57,80.05,80.1,603200.0
2010-08-23 10:30:00,80.09,80.29,79.39,79.54,1019900.0,80.09,80.29,79.39,79.54,1019900.0
2010-08-23 10:40:00,79.56,79.89,79.45,79.78,534500.0,79.56,79.89,79.45,79.78,534500.0
2010-08-23 10:50:00,79.78,79.93,79.62,79.79,223000.0,79.78,79.93,79.62,79.79,223000.0
2010-08-23 11:00:00,79.78,79.91,79.71,79.85,206300.0,79.78,79.91,79.71,79.85,206300.0
2010-08-23 11:10:00,79.86,79.9,79.65,79.81,129400.0,79.86,79.9,79.65,79.81,129400.0
2010-08-23 11:20:00,79.79,79.87,79.6,79.68,150300.0,79.79,79.87,79.6,79.68,150300.0
2010-08-23 11:30:00,79.68,79.89,79.66,79.78,145300.0,79.68,79.89,79.66,79.78,145300.0
2010-08-23 11:40:00,79.78,79.8,79.65,79.75,73200.0,79.78,79.8,79.65,79.75,73200.0
2010-08-23 11:50:00,79.76,79.78,79.55,79.67,127500.0,79.76,79.78,79.55,79.67,127500.0
2010-08-23 12:00:00,79.66,79.8,79.65,79.67,76900.0,79.66,79.8,79.65,79.67,76900.0
2010-08-23 12:10:00,79.67,79.8,79.6,79.63,95800.0,79.67,79.8,79.6,79.63,95800.0
2010-08-23 12:20:00,79.64,79.73,79.61,79.69,54100.0,79.64,79.73,79.61,79.69,54100.0
2010-08-23 12:30:00,79.68,79.8,79.56,79.57,60600.0,79.68,79.8,79.56,79.57,60600.0
2010-08-23 12:40:00,79.56,79.64,79.37,79.38,166900.0,79.56,79.64,79.37,79.38,166900.0
2010-08-23 12:50:00,79.39,79.52,79.37,79.46,109200.0,79.39,79.52,79.37,79.46,109200.0
2010-08-23 13:00:00,79.48,79.49,79.37,79.39,82400.0,79.48,79.49,79.37,79.39,82400.0
2010-08-23 13:10:00,79.38,79.47,79.24,79.47,191600.0,79.38,79.47,79.24,79.47,191600.0
2010-08-23 13:20:00,79.44,79.56,79.38,79.55,125200.0,79.44,79.56,79.38,79.55,125200.0
2010-08-23 13:30:00,79.56,79.69,79.5,79.67,144000.0,79.56,79.69,79.5,79.67,144000.0
2010-08-23 13:40:00,79.66,79.85,79.6,79.78,115300.0,79.66,79.85,79.6,79.78,115300.0
2010-08-23 13:50:00,79.79,80.24,79.78,80.2,224400.0,79.79,80.24,79.78,80.2,224400.0
2010-08-23 14:00:00,80.21,80.51,80.03,80.45,206600.0,80.21,80.51,80.03,80.45,206600.0
2010-08-23 14:10:00,80.45,80.74,80.41,80.56,202600.0,80.45,80.74,80.41,80.56,202600.0
2010-08-23 14:20:00,80.57,80.58,80.28,80.4,154900.0,80.57,80.58,80.28,80.4,154900.0
2010-08-23 14:30:00,80.39,80.72,80.38,80.6,168100.0,80.39,80.72,80.38,80.6,168100.0
2010-08-23 14:40:00,80.6,80.61,80.41,80.49,81500.0,80.6,80.61,80.41,80.49,81500.0
2010-08-23 14:50:00,80.51,80.58,80.17,80.17,143000.0,80.51,80.58,80.17,80.17,143000.0
2010-08-23 15:00:00,80.17,80.36,80.09,80.25,122700.0,80.17,80.36,80.09,80.25,122700.0
2010-08-23 15:10:00,80.25,80.4,80.08,80.31,103800.0,80.25,80.4,80.08,80.31,103800.0
2010-08-23 15:20:00,80.33,80.33,80.0,80.03,153000.0,80.33,80.33,80.0,80.03,153000.0
2010-08-23 15:30:00,80.03,80.07,79.57,79.68,271900.0,80.03,80.07,79.57,79.68,271900.0
2010-08-23 15:40:00,79.69,79.81,79.51,79.63,253800.0,79.69,79.81,79.51,79.63,253800.0
2010-08-23 15:50:00,79.64,79.65,79.32,79.37,475900.0,79.64,79.65,79.32,79.37,475900.0
2010-08-24 09:30:00,77.6,77.97,76.82,77.49,930800.0,77.6,77.97,76.82,77.49,930800.0
2010-08-24 09:40:00,77.46,77.95,77.22,77.56,479700.0,77.46,77.95,77.22,77.56,479700.0
2010-08-24 09:50:00,77.57,77.59,77.18,77.34,384200.0,77.57,77.59,77.18,77.34,384200.0
2010-08-24 10:00:00,77.32,77.34,76.86,76.88,569600.0,77.32,77.34,76.86,76.88,569600.0
2010-08-24 10:10:00,76.88,77.71,76.86,77.65,418300.0,76.88,77.71,76.86,77.65,418300.0
2010-08-24 10:20:00,77.66,77.96,77.5,77.69,361300.0,77.66,77.96,77.5,77.69,361300.0
2010-08-24 10:30:00,77.68,78.19,77.63,78.19,464500.0,77.68,78.19,77.63,78.19,464500.0
2010-08-24 10:40:00,78.18,78.6,78.16,78.47,419700.0,78.18,78.6,78.16,78.47,419700.0
2010-08-24 10:50:00,78.47,78.67,78.38,78.65,283800.0,78.47,78.67,78.38,78.65,283800.0
2010-08-24 11:00:00,78.66,78.88,78.37,78.4,361700.0,78.66,78.88,78.37,78.4,361700.0
2010-08-24 11:10:00,78.4,78.53,78.2,78.37,356100.0,78.4,78.53,78.2,78.37,356100.0
2010-08-24 11:20:00,78.39,78.4,77.99,78.18,283400.0,78.39,78.4,77.99,78.18,283400.0
2010-08-24 11:30:00,78.17,78.46,78.06,78.27,127000.0,78.17,78.46,78.06,78.27,127000.0
2010-08-24 11:40:00,78.27,78.52,78.2,78.22,90800.0,78.27,78.52,78.2,78.22,90800.0
2010-08-24 11:50:00,78.21,78.3,78.02,78.21,72500.0,78.21,78.3,78.02,78.21,72500.0
2010-08-24 12:00:00,78.2,78.59,78.19,78.56,121900.0,78.2,78.59,78.19,78.56,121900.0
2010-08-24 12:10:00,78.57,78.65,78.36,78.57,92100.0,78.57,78.65,78.36,78.57,92100.0
2010-08-24 12:20:00,78.57,78.67,78.15,78.16,169300.0,78.57,78.67,78.15,78.16,169300.0
2010-08-24 12:30:00,78.18,78.33,78.03,78.13,122300.0,78.18,78.33,78.03,78.13,122300.0
2010-08-24 12:40:00,78.12,78.33,78.12,78.18,54200.0,78.12,78.33,78.12,78.18,54200.0
2010-08-24 12:50:00,78.19,78.37,78.11,78.31,79900.0,78.19,78.37,78.11,78.31,79900.0
2010-08-24 13:00:00,78.3,78.3,78.11,78.22,63400.0,78.3,78.3,78.11,78.22,63400.0
2010-08-24 13:10:00,78.23,78.32,78.22,78.25,51100.0,78.23,78.32,78.22,78.25,51100.0
2010-08-24 13:20:00,78.26,78.48,78.2,78.48,55100.0,78.26,78.48,78.2,78.48,55100.0
2010-08-24 13:30:00,78.47,78.48,78.2,78.26,46100.0,78.47,78.48,78.2,78.26,46100.0
2010-08-24 13:40:00,78.26,78.32,77.98,78.06,116900.0,78.26,78.32,77.98,78.06,116900.0
2010-08-24 13:50:00,78.07,78.08,77.77,77.9,116000.0,78.07,78.08,77.77,77.9,116000.0
2010-08-24 14:00:00,77.89,77.97,77.76,77.85,80200.0,77.89,77.97,77.76,77.85,80200.0
2010-08-24 14:10:00,77.84,77.95,77.74,77.85,89300.0,77.84,77.95,77.74,77.85,89300.0
2010-08-24 14:20:00,77.85,77.89,77.53,77.58,84700.0,77.85,77.89,77.53,77.58,84700.0
2010-08-24 14:30:00,77.59,77.9,77.56,77.86,81100.0,77.59,77.9,77.56,77.86,81100.0
2010-08-24 14:40:00,77.86,77.92,77.61,77.71,97100.0,77.86,77.92,77.61,77.71,97100.0
2010-08-24 14:50:00,77.7,78.0,77.67,77.97,136100.0,77.7,78.0,77.67,77.97,136100.0
2010-08-24 15:00:00,77.97,78.02,77.81,77.97,177300.0,77.97,78.02,77.81,77.97,177300.0
2010-08-24 15:10:00,77.97,78.0,77.87,77.96,124000.0,77.97,78.0,77.87,77.96,124000.0
2010-08-24 15:20:00,77.96,78.08,77.81,77.94,305500.0,77.96,78.08,77.81,77.94,305500.0
2010-08-24 15:30:00,77.95,77.97,77.58,77.77,258600.0,77.95,77.97,77.58,77.77,258600.0
2010-08-24 15:40:00,77.76,77.8,77.54,77.59,241000.0,77.76,77.8,77.54,77.59,241000.0
2010-08-24 15:50:00,77.58,77.58,77.3,77.34,525000.0,77.58,77.58,77.3,77.34,525000.0
2010-08-25 09:30:00,76.41,76.8,76.1,76.49,572000.0,76.41,76.8,76.1,76.49,572000.0
2010-08-25 09:40:00,76.45,76.92,76.28,76.55,354300.0,76.45,76.92,76.28,76.55,354300.0
2010-08-25 09:50:00,76.56,76.76,76.14,76.24,305800.0,76.56,76.76,76.14,76.24,305800.0
2010-08-25 10:00:00,76.25,76.62,76.0,76.57,469700.0,76.25,76.62,76.0,76.57,469700.0
2010-08-25 10:10:00,76.57,76.6,76.26,76.38,176500.0,76.57,76.6,76.26,76.38,176500.0
2010-08-25 10:20:00,76.39,76.69,76.31,76.49,180300.0,76.39,76.69,76.31,76.49,180300.0
2010-08-25 10:30:00,76.5,76.59,76.03,76.2,240400.0,76.5,76.59,76.03,76.2,240400.0
2010-08-25 10:40:00,76.19,76.41,76.17,76.3,171300.0,76.19,76.41,76.17,76.3,171300.0
2010-08-25 10:50:00,76.31,76.53,76.14,76.47,176900.0,76.31,76.53,76.14,76.47,176900.0
2010-08-25 11:00:00,76.46,76.78,76.36,76.48,266000.0,76.46,76.78,76.36,76.48,266000.0
2010-08-25 11:10:00,76.49,76.89,76.37,76.82,184100.0,76.49,76.89,76.37,76.82,184100.0
2010-08-25 11:20:00,76.8,77.3,76.77,77.3,188700.0,76.8,77.3,76.77,77.3,188700.0
2010-08-25 11:30:00,77.29,77.35,77.11,77.25,261100.0,77.29,77.35,77.11,77.25,261100.0
2010-08-25 11:40:00,77.25,77.27,77.01,77.02,128500.0,77.25,77.27,77.01,77.02,128500.0
2010-08-25 11:50:00,77.02,77.27,77.01,77.2,69700.0,77.02,77.27,77.01,77.2,69700.0
2010-08-25 12:00:00,77.2,77.34,77.13,77.25,92900.0,77.2,77.34,77.13,77.25,92900.0
2010-08-25 12:10:00,77.25,77.5,77.22,77.39,159100.0,77.25,77.5,77.22,77.39,159100.0
2010-08-25 12:20:00,77.38,77.45,77.27,77.34,83500.0,77.38,77.45,77.27,77.34,83500.0
2010-08-25 12:30:00,77.33,77.39,77.06,77.07,92700.0,77.33,77.39,77.06,77.07,92700.0
2010-08-25 12:40:00,77.06,77.16,77.0,77.15,65100.0,77.06,77.16,77.0,77.15,65100.0
2010-08-25 12:50:00,77.15,77.2,76.9,77.06,86400.0,77.15,77.2,76.9,77.06,86400.0
2010-08-25 13:00:00,77.05,77.13,76.96,77.13,51100.0,77.05,77.13,76.96,77.13,51100.0
2010-08-25 13:10:00,77.15,77.35,77.12,77.33,92100.0,77.15,77.35,77.12,77.33,92100.0
2010-08-25 13:20:00,77.33,77.4,77.12,77.19,97400.0,77.33,77.4,77.12,77.19,97400.0
2010-08-25 13:30:00,77.19,77.43,77.16,77.42,104900.0,77.19,77.43,77.16,77.42,104900.0
2010-08-25 13:40:00,77.41,77.47,77.35,77.43,66600.0,77.41,77.47,77.35,77.43,66600.0
2010-08-25 13:50:00,77.44,77.56,77.26,77.29,255000.0,77.44,77.56,77.26,77.29,255000.0
2010-08-25 14:00:00,77.27,77.27,76.97,77.23,199200.0,77.27,77.27,76.97,77.23,199200.0
2010-08-25 14:10:00,77.2,77.39,77.13,77.31,103700.0,77.2,77.39,77.13,77.31,103700.0
2010-08-25 14:20:00,77.3,77.36,77.2,77.3,72900.0,77.3,77.36,77.2,77.3,72900.0
2010-08-25 14:30:00,77.33,78.04,77.24,77.94,307000.0,77.33,78.04,77.24,77.94,307000.0
2010-08-25 14:40:00,77.94,78.26,76.86,78.19,207000.0,77.94,78.26,76.86,78.19,207000.0
2010-08-25 14:50:00,78.22,78.25,77.96,78.15,175900.0,78.22,78.25,77.96,78.15,175900.0
2010-08-25 15:00:00,78.17,78.23,78.02,78.14,135600.0,78.17,78.23,78.02,78.14,135600.0
2010-08-25 15:10:00,78.15,78.36,78.03,78.06,174100.0,78.15,78.36,78.03,78.06,174100.0
2010-08-25 15:20:00,78.07,78.1,77.85,77.92,161400.0,78.07,78.1,77.85,77.92,161400.0
2010-08-25 15:30:00,77.92,78.39,77.89,78.3,214600.0,77.92,78.39,77.89,78.3,214600.0
2010-08-25 15:40:00,78.31,78.55,78.18,78.44,289400.0,78.31,78.55,78.18,78.44,289400.0
2010-08-25 15:50:00,78.45,78.51,78.22,78.28,358700.0,78.45,78.51,78.22,78.28,358700.0
2010-08-26 09:30:00,79.4,79.43,78.39,78.66,518000.0,79.4,79.43,78.39,78.66,518000.0
2010-08-26 09:40:00,78.66,79.14,78.53,78.86,295400.0,78.66,79.14,78.53,78.86,295400.0
2010-08-26 09:50:00,78.86,79.0,78.5,78.82,200200.0,78.86,79.0,78.5,78.82,200200.0
2010-08-26 10:00:00,78.8,79.09,78.5,78.81,198200.0,78.8,79.09,78.5,78.81,198200.0
2010-08-26 10:10:00,78.77,78.82,78.5,78.69,162900.0,78.77,78.82,78.5,78.69,162900.0
2010-08-26 10:20:00,78.69,78.71,78.41,78.5,219800.0,78.69,78.71,78.41,78.5,219800.0
2010-08-26 10:30:00,78.49,78.84,78.46,78.65,158000.0,78.49,78.84,78.46,78.65,158000.0
2010-08-26 10:40:00,78.67,78.84,78.61,78.75,113200.0,78.67,78.84,78.61,78.75,113200.0
2010-08-26 10:50:00,78.76,78.78,78.52,78.78,126900.0,78.76,78.78,78.52,78.78,126900.0
2010-08-26 11:00:00,78.76,78.8,78.41,78.53,144300.0,78.76,78.8,78.41,78.53,144300.0
2010-08-26 11:10:00,78.55,78.62,78.4,78.51,133800.0,78.55,78.62,78.4,78.51,133800.0
2010-08-26 11:20:00,78.49,78.52,78.17,78.22,175600.0,78.49,78.52,78.17,78.22,175600.0
2010-08-26 11:30:00,78.23,78.25,78.0,78.06,206200.0,78.23,78.25,78.0,78.06,206200.0
2010-08-26 11:40:00,78.05,78.12,77.84,77.9,173100.0,78.05,78.12,77.84,77.9,173100.0
2010-08-26 11:50:00,77.94,78.23,77.72,78.2,218500.0,77.94,78.23,77.72,78.2,218500.0
2010-08-26 12:00:00,78.21,78.28,77.98,78.06,97600.0,78.21,78.28,77.98,78.06,97600.0
2010-08-26 12:10:00,78.07,78.07,77.76,77.83,56800.0,78.07,78.07,77.76,77.83,56800.0
2010-08-26 12:20:00,77.85,78.2,77.85,78.11,69100.0,77.85,78.2,77.85,78.11,69100.0
2010-08-26 12:30:00,78.1,78.35,78.08,78.2,58900.0,78.1,78.35,78.08,78.2,58900.0
2010-08-26 12:40:00,78.2,78.2,77.96,78.13,87700.0,78.2,78.2,77.96,78.13,87700.0
2010-08-26 12:50:00,78.13,78.22,77.85,78.22,103200.0,78.13,78.22,77.85,78.22,103200.0
2010-08-26 13:00:00,78.22,78.26,77.95,78.01,42400.0,78.22,78.26,77.95,78.01,42400.0
2010-08-26 13:10:00,77.99,78.01,77.88,77.95,59300.0,77.99,78.01,77.88,77.95,59300.0
2010-08-26 13:20:00,77.96,78.12,77.89,77.96,59700.0,77.96,78.12,77.89,77.96,59700.0
2010-08-26 13:30:00,77.96,78.02,77.81,77.85,55900.0,77.96,78.02,77.81,77.85,55900.0
2010-08-26 13:40:00,77.85,77.99,77.83,77.85,49900.0,77.85,77.99,77.83,77.85,49900.0
2010-08-26 13:50:00,77.84,77.95,77.78,77.78,94200.0,77.84,77.95,77.78,77.78,94200.0
2010-08-26 14:00:00,77.78,77.89,77.61,77.62,117800.0,77.78,77.89,77.61,77.62,117800.0
2010-08-26 14:10:00,77.61,77.63,77.4,77.54,199700.0,77.61,77.63,77.4,77.54,199700.0
2010-08-26 14:20:00,77.52,77.57,77.3,77.4,126100.0,77.52,77.57,77.3,77.4,126100.0
2010-08-26 14:30:00,77.39,77.41,77.2,77.36,114700.0,77.39,77.41,77.2,77.36,114700.0
2010-08-26 14:40:00,77.35,77.38,77.0,77.09,198400.0,77.35,77.38,77.0,77.09,198400.0
2010-08-26 14:50:00,77.1,77.2,76.75,76.78,188000.0,77.1,77.2,76.75,76.78,188000.0
2010-08-26 15:00:00,76.78,76.92,76.7,76.92,161800.0,76.78,76.92,76.7,76.92,161800.0
2010-08-26 15:10:00,76.89,77.2,76.85,77.2,148500.0,76.89,77.2,76.85,77.2,148500.0
2010-08-26 15:20:00,77.17,77.29,77.03,77.16,163000.0,77.17,77.29,77.03,77.16,163000.0
2010-08-26 15:30:00,77.17,77.2,77.03,77.14,159400.0,77.17,77.2,77.03,77.14,159400.0
2010-08-26 15:40:00,77.14,77.27,77.05,77.14,234800.0,77.14,77.27,77.05,77.14,234800.0
2010-08-26 15:50:00,77.13,77.13,76.59,76.6,418400.0,77.13,77.13,76.59,76.6,418400.0
2010-08-27 09:30:00,76.87,77.39,76.78,77.1,266500.0,76.87,77.39,76.78,77.1,266500.0
2010-08-27 09:40:00,77.1,77.2,76.7,76.71,228700.0,77.1,77.2,76.7,76.71,228700.0
2010-08-27 09:50:00,76.71,77.2,76.35,76.43,262800.0,76.71,77.2,76.35,76.43,262800.0
2010-08-27 10:00:00,76.39,76.86,76.08,76.8,564600.0,76.39,76.86,76.08,76.8,564600.0
2010-08-27 10:10:00,76.82,77.53,76.78,77.43,348100.0,76.82,77.53,76.78,77.43,348100.0
2010-08-27 10:20:00,77.45,77.92,77.04,77.73,264800.0,77.45,77.92,77.04,77.73,264800.0
2010-08-27 10:30:00,77.78,77.95,77.64,77.78,241000.0,77.78,77.95,77.64,77.78,241000.0
2010-08-27 10:40:00,77.8,77.86,77.31,77.45,155900.0,77.8,77.86,77.31,77.45,155900.0
2010-08-27 10:50:00,77.45,77.72,77.25,77.41,113700.0,77.45,77.72,77.25,77.41,113700.0
2010-08-27 11:00:00,77.43,78.18,77.4,78.13,237100.0,77.43,78.18,77.4,78.13,237100.0
2010-08-27 11:10:00,78.12,78.73,78.05,78.39,367700.0,78.12,78.73,78.05,78.39,367700.0
2010-08-27 11:20:00,78.36,78.71,78.36,78.59,202700.0,78.36,78.71,78.36,78.59,202700.0
2010-08-27 11:30:00,78.62,78.75,78.3,78.32,116600.0,78.62,78.75,78.3,78.32,116600.0
2010-08-27 11:40:00,78.32,78.66,78.29,78.5,110100.0,78.32,78.66,78.29,78.5,110100.0
2010-08-27 11:50:00,78.48,78.52,78.3,78.43,67300.0,78.48,78.52,78.3,78.43,67300.0
2010-08-27 12:00:00,78.43,78.65,78.36,78.58,103700.0,78.43,78.65,78.36,78.58,103700.0
2010-08-27 12:10:00,78.57,78.74,78.44,78.65,78300.0,78.57,78.74,78.44,78.65,78300.0
2010-08-27 12:20:00,78.65,78.68,78.12,78.24,178700.0,78.65,78.68,78.12,78.24,178700.0
2010-08-27 12:30:00,78.24,78.58,78.22,78.42,95600.0,78.24,78.58,78.22,78.42,95600.0
2010-08-27 12:40:00,78.42,78.42,78.1,78.16,79300.0,78.42,78.42,78.1,78.16,79300.0
2010-08-27 12:50:00,78.16,78.29,78.01,78.05,105500.0,78.16,78.29,78.01,78.05,105500.0
2010-08-27 13:00:00,78.04,78.41,78.03,78.4,98100.0,78.04,78.41,78.03,78.4,98100.0
2010-08-27 13:10:00,78.41,78.49,78.12,78.22,70100.0,78.41,78.49,78.12,78.22,70100.0
2010-08-27 13:20:00,78.2,78.55,78.2,78.55,99400.0,78.2,78.55,78.2,78.55,99400.0
2010-08-27 13:30:00,78.55,78.74,78.5,78.63,141500.0,78.55,78.74,78.5,78.63,141500.0
2010-08-27 13:40:00,78.65,78.71,78.57,78.61,152900.0,78.65,78.71,78.57,78.61,152900.0
2010-08-27 13:50:00,78.62,79.08,78.6,79.07,274100.0,78.62,79.08,78.6,79.07,274100.0
2010-08-27 14:00:00,79.07,79.08,78.75,78.92,130400.0,79.07,79.08,78.75,78.92,130400.0
2010-08-27 14:10:00,78.93,79.15,78.74,79.14,185700.0,78.93,79.15,78.74,79.14,185700.0
2010-08-27 14:20:00,79.14,79.17,79.01,79.12,113700.0,79.14,79.17,79.01,79.12,113700.0
2010-08-27 14:30:00,79.13,79.68,79.13,79.6,256200.0,79.13,79.68,79.13,79.6,256200.0
2010-08-27 14:40:00,79.63,79.65,79.22,79.24,162200.0,79.63,79.65,79.22,79.24,162200.0
2010-08-27 14:50:00,79.22,79.46,79.2,79.32,128700.0,79.22,79.46,79.2,79.32,128700.0
2010-08-27 15:00:00,79.34,79.39,79.12,79.28,116200.0,79.34,79.39,79.12,79.28,116200.0
2010-08-27 15:10:00,79.28,79.43,79.21,79.29,176300.0,79.28,79.43,79.21,79.29,176300.0
2010-08-27 15:20:00,79.28,79.54,79.28,79.44,134300.0,79.28,79.54,79.28,79.44,134300.0
2010-08-27 15:30:00,79.46,79.53,79.18,79.19,142000.0,79.46,79.53,79.18,79.19,142000.0
2010-08-27 15:40:00,79.19,79.46,79.17,79.29,257100.0,79.19,79.46,79.17,79.29,257100.0
2010-08-27 15:50:00,79.27,79.46,79.27,79.38,411700.0,79.27,79.46,79.27,79.38,411700.0
2010-08-30 09:30:00,79.79,80.25,79.2,79.99,509800.0,79.79,80.25,79.2,79.99,509800.0
2010-08-30 09:40:00,79.98,80.23,79.06,80.12,276100.0,79.98,80.23,79.06,80.12,276100.0
2010-08-30 09:50:00,80.12,80.6,79.98,80.54,317000.0,80.12,80.6,79.98,80.54,317000.0
2010-08-30 10:00:00,80.57,80.6,80.16,80.29,329300.0,80.57,80.6,80.16,80.29,329300.0
2010-08-30 10:10:00,80.27,80.27,79.35,79.56,291900.0,80.27,80.27,79.35,79.56,291900.0
2010-08-30 10:20:00,79.55,79.71,79.3,79.51,216700.0,79.55,79.71,79.3,79.51,216700.0
2010-08-30 10:30:00,79.46,79.46,79.24,79.37,169700.0,79.46,79.46,79.24,79.37,169700.0
2010-08-30 10:40:00,79.35,79.35,78.74,78.98,323500.0,79.35,79.35,78.74,78.98,323500.0
2010-08-30 10:50:00,78.99,79.25,78.92,79.01,132000.0,78.99,79.25,78.92,79.01,132000.0
2010-08-30 11:00:00,79.02,79.09,78.61,78.76,164400.0,79.02,79.09,78.61,78.76,164400.0
2010-08-30 11:10:00,78.74,78.81,78.52,78.79,155300.0,78.74,78.81,78.52,78.79,155300.0
2010-08-30 11:20:00,78.79,78.81,78.38,78.54,151100.0,78.79,78.81,78.38,78.54,151100.0
2010-08-30 11:30:00,78.54,78.56,78.35,78.43,109100.0,78.54,78.56,78.35,78.43,109100.0
2010-08-30 11:40:00,78.43,78.52,78.13,78.18,164700.0,78.43,78.52,78.13,78.18,164700.0
2010-08-30 11:50:00,78.2,78.25,77.83,78.0,262800.0,78.2,78.25,77.83,78.0,262800.0
2010-08-30 12:00:00,78.01,78.2,77.98,78.16,113900.0,78.01,78.2,77.98,78.16,113900.0
2010-08-30 12:10:00,78.18,78.21,77.93,77.98,101100.0,78.18,78.21,77.93,77.98,101100.0
2010-08-30 12:20:00,77.96,78.17,77.96,78.07,57400.0,77.96,78.17,77.96,78.07,57400.0
2010-08-30 12:30:00,78.05,78.17,78.0,78.14,70700.0,78.05,78.17,78.0,78.14,70700.0
2010-08-30 12:40:00,78.14,78.33,78.12,78.21,112500.0,78.14,78.33,78.12,78.21,112500.0
2010-08-30 12:50:00,78.21,78.28,78.07,78.11,100400.0,78.21,78.28,78.07,78.11,100400.0
2010-08-30 13:00:00,78.1,78.28,78.07,78.23,59700.0,78.1,78.28,78.07,78.23,59700.0
2010-08-30 13:10:00,78.23,78.39,78.15,78.33,91300.0,78.23,78.39,78.15,78.33,91300.0
2010-08-30 13:20:00,78.3,78.33,77.81,77.85,180400.0,78.3,78.33,77.81,77.85,180400.0
2010-08-30 13:30:00,77.83,77.9,77.71,77.71,85100.0,77.83,77.9,77.71,77.71,85100.0
2010-08-30 13:40:00,77.71,77.99,77.7,77.94,89100.0,77.71,77.99,77.7,77.94,89100.0
2010-08-30 13:50:00,77.94,77.94,77.76,77.83,90100.0,77.94,77.94,77.76,77.83,90100.0
2010-08-30 14:00:00,77.83,77.96,77.63,77.8,110900.0,77.83,77.96,77.63,77.8,110900.0
2010-08-30 14:10:00,77.79,77.79,77.63,77.73,51500.0,77.79,77.79,77.63,77.73,51500.0
2010-08-30 14:20:00,77.72,77.89,77.6,77.89,101000.0,77.72,77.89,77.6,77.89,101000.0
2010-08-30 14:30:00,77.89,78.0,77.72,77.78,86300.0,77.89,78.0,77.72,77.78,86300.0
2010-08-30 14:40:00,77.77,77.94,77.69,77.73,70400.0,77.77,77.94,77.69,77.73,70400.0
2010-08-30 14:50:00,77.73,77.93,77.7,77.79,57100.0,77.73,77.93,77.7,77.79,57100.0
2010-08-30 15:00:00,77.78,77.91,77.65,77.68,92100.0,77.78,77.91,77.65,77.68,92100.0
2010-08-30 15:10:00,77.66,77.77,77.43,77.52,171900.0,77.66,77.77,77.43,77.52,171900.0
2010-08-30 15:20:00,77.52,77.59,77.4,77.5,128600.0,77.52,77.59,77.4,77.5,128600.0
2010-08-30 15:30:00,77.48,77.59,77.4,77.59,162800.0,77.48,77.59,77.4,77.59,162800.0
2010-08-30 15:40:00,77.59,77.65,77.43,77.49,222700.0,77.59,77.65,77.43,77.49,222700.0
2010-08-30 15:50:00,77.51,77.55,77.19,77.23,406100.0,77.51,77.55,77.19,77.23,406100.0
2010-08-31 09:30:00,76.7,76.98,76.04,76.24,470500.0,76.7,76.98,76.04,76.24,470500.0
2010-08-31 09:40:00,76.24,77.32,76.1,77.25,442100.0,76.24,77.32,76.1,77.25,442100.0
2010-08-31 09:50:00,77.25,77.67,77.1,77.43,382600.0,77.25,77.67,77.1,77.43,382600.0
2010-08-31 10:00:00,77.47,78.22,77.43,77.89,494800.0,77.47,78.22,77.43,77.89,494800.0
2010-08-31 10:10:00,77.92,78.46,77.92,78.21,306400.0,77.92,78.46,77.92,78.21,306400.0
2010-08-31 10:20:00,78.22,78.4,78.06,78.39,226600.0,78.22,78.4,78.06,78.39,226600.0
2010-08-31 10:30:00,78.39,78.48,78.08,78.15,251700.0,78.39,78.48,78.08,78.15,251700.0
2010-08-31 10:40:00,78.13,78.18,77.59,77.65,307500.0,78.13,78.18,77.59,77.65,307500.0
2010-08-31 10:50:00,77.65,78.02,77.6,77.9,182600.0,77.65,78.02,77.6,77.9,182600.0
2010-08-31 11:00:00,77.91,78.03,77.76,77.8,109900.0,77.91,78.03,77.76,77.8,109900.0
2010-08-31 11:10:00,77.81,78.17,77.7,78.06,136700.0,77.81,78.17,77.7,78.06,136700.0
2010-08-31 11:20:00,78.05,78.4,78.02,78.16,147500.0,78.05,78.4,78.02,78.16,147500.0
2010-08-31 11:30:00,78.11,78.78,78.08,78.62,224600.0,78.11,78.78,78.08,78.62,224600.0
2010-08-31 11:40:00,78.62,78.72,78.51,78.67,170100.0,78.62,78.72,78.51,78.67,170100.0
2010-08-31 11:50:00,78.68,78.85,78.44,78.52,145000.0,78.68,78.85,78.44,78.52,145000.0
2010-08-31 12:00:00,78.53,78.72,78.53,78.61,117000.0,78.53,78.72,78.53,78.61,117000.0
2010-08-31 12:10:00,78.59,78.9,78.58,78.84,95900.0,78.59,78.9,78.58,78.84,95900.0
2010-08-31 12:20:00,78.87,78.9,78.69,78.73,95400.0,78.87,78.9,78.69,78.73,95400.0
2010-08-31 12:30:00,78.74,78.94,78.65,78.66,86300.0,78.74,78.94,78.65,78.66,86300.0
2010-08-31 12:40:00,78.66,78.75,78.35,78.65,129800.0,78.66,78.75,78.35,78.65,129800.0
2010-08-31 12:50:00,78.61,78.66,78.21,78.22,117500.0,78.61,78.66,78.21,78.22,117500.0
2010-08-31 13:00:00,78.21,78.47,78.07,78.46,96300.0,78.21,78.47,78.07,78.46,96300.0
2010-08-31 13:10:00,78.46,78.63,78.35,78.36,49800.0,78.46,78.63,78.35,78.36,49800.0
2010-08-31 13:20:00,78.36,78.6,78.35,78.42,61500.0,78.36,78.6,78.35,78.42,61500.0
2010-08-31 13:30:00,78.44,78.64,78.3,78.55,87300.0,78.44,78.64,78.3,78.55,87300.0
2010-08-31 13:40:00,78.53,78.61,78.34,78.34,46700.0,78.53,78.61,78.34,78.34,46700.0
2010-08-31 13:50:00,78.35,78.5,78.35,78.46,47200.0,78.35,78.5,78.35,78.46,47200.0
2010-08-31 14:00:00,78.45,78.89,78.27,78.69,206200.0,78.45,78.89,78.27,78.69,206200.0
2010-08-31 14:10:00,78.74,78.9,78.49,78.49,171200.0,78.74,78.9,78.49,78.49,171200.0
2010-08-31 14:20:00,78.47,78.62,78.24,78.39,163400.0,78.47,78.62,78.24,78.39,163400.0
2010-08-31 14:30:00,78.36,78.42,78.17,78.22,224800.0,78.36,78.42,78.17,78.22,224800.0
2010-08-31 14:40:00,78.22,78.28,77.7,77.73,246600.0,78.22,78.28,77.7,77.73,246600.0
2010-08-31 14:50:00,77.73,78.0,77.73,77.87,123200.0,77.73,78.0,77.73,77.87,123200.0
2010-08-31 15:00:00,77.87,78.21,77.83,78.08,93400.0,77.87,78.21,77.83,78.08,93400.0
2010-08-31 15:10:00,78.07,78.09,77.83,78.05,129500.0,78.07,78.09,77.83,78.05,129500.0
2010-08-31 15:20:00,78.06,78.14,77.83,78.11,134400.0,78.06,78.14,77.83,78.11,134400.0
2010-08-31 15:30:00,78.1,78.39,78.03,78.24,230900.0,78.1,78.39,78.03,78.24,230900.0
2010-08-31 15:40:00,78.24,78.69,78.2,78.54,329400.0,78.24,78.69,78.2,78.54,329400.0
2010-08-31 15:50:00,78.54,78.56,78.26,78.45,331700.0,78.54,78.56,78.26,78.45,331700.0
2010-09-01 09:30:00,80.44,81.25,79.9,80.39,1060100.0,80.44,81.25,79.9,80.39,1060100.0
2010-09-01 09:40:00,80.4,80.71,80.2,80.61,385200.0,80.4,80.71,80.2,80.61,385200.0
2010-09-01 09:50:00,80.59,80.88,80.1,80.5,288000.0,80.59,80.88,80.1,80.5,288000.0
2010-09-01 10:00:00,80.47,81.37,80.36,80.95,581400.0,80.47,81.37,80.36,80.95,581400.0
2010-09-01 10:10:00,80.95,81.5,80.9,81.11,317200.0,80.95,81.5,80.9,81.11,317200.0
2010-09-01 10:20:00,81.11,81.5,81.07,81.36,240100.0,81.11,81.5,81.07,81.36,240100.0
2010-09-01 10:30:00,81.35,81.65,81.2,81.63,241600.0,81.35,81.65,81.2,81.63,241600.0
2010-09-01 10:40:00,81.62,82.12,81.58,82.06,378000.0,81.62,82.12,81.58,82.06,378000.0
2010-09-01 10:50:00,82.05,82.09,81.92,81.92,236100.0,82.05,82.09,81.92,81.92,236100.0
2010-09-01 11:00:00,81.93,82.0,81.56,81.62,255000.0,81.93,82.0,81.56,81.62,255000.0
2010-09-01 11:10:00,81.63,81.73,81.36,81.65,212100.0,81.63,81.73,81.36,81.65,212100.0
2010-09-01 11:20:00,81.67,82.03,81.66,81.84,180300.0,81.67,82.03,81.66,81.84,180300.0
2010-09-01 11:30:00,81.84,82.38,81.83,82.25,274600.0,81.84,82.38,81.83,82.25,274600.0
2010-09-01 11:40:00,82.25,82.42,82.14,82.4,148500.0,82.25,82.42,82.14,82.4,148500.0
2010-09-01 11:50:00,82.4,82.55,82.22,82.28,224700.0,82.4,82.55,82.22,82.28,224700.0
2010-09-01 12:00:00,82.28,82.42,82.23,82.24,137000.0,82.28,82.42,82.23,82.24,137000.0
2010-09-01 12:10:00,82.23,82.24,82.0,82.09,110100.0,82.23,82.24,82.0,82.09,110100.0
2010-09-01 12:20:00,82.06,82.08,81.86,82.06,112000.0,82.06,82.08,81.86,82.06,112000.0
2010-09-01 12:30:00,82.07,82.19,81.85,81.87,120500.0,82.07,82.19,81.85,81.87,120500.0
2010-09-01 12:40:00,81.85,81.91,81.66,81.9,95400.0,81.85,81.91,81.66,81.9,95400.0
2010-09-01 12:50:00,81.89,82.04,81.78,82.01,106400.0,81.89,82.04,81.78,82.01,106400.0
2010-09-01 13:00:00,82.01,82.02,81.87,81.9,98300.0,82.01,82.02,81.87,81.9,98300.0
2010-09-01 13:10:00,81.9,82.03,81.85,81.89,83500.0,81.9,82.03,81.85,81.89,83500.0
2010-09-01 13:20:00,81.88,81.96,81.82,81.85,43200.0,81.88,81.96,81.82,81.85,43200.0
2010-09-01 13:30:00,81.86,81.9,81.71,81.73,100000.0,81.86,81.9,81.71,81.73,100000.0
2010-09-01 13:40:00,81.73,81.92,81.65,81.85,91000.0,81.73,81.92,81.65,81.85,91000.0
2010-09-01 13:50:00,81.86,81.9,81.71,81.81,88700.0,81.86,81.9,81.71,81.81,88700.0
2010-09-01 14:00:00,81.83,81.85,81.58,81.65,124200.0,81.83,81.85,81.58,81.65,124200.0
2010-09-01 14:10:00,81.66,81.68,81.44,81.59,126100.0,81.66,81.68,81.44,81.59,126100.0
2010-09-01 14:20:00,81.58,81.74,81.41,81.45,131100.0,81.58,81.74,81.41,81.45,131100.0
2010-09-01 14:30:00,81.45,81.56,81.31,81.53,93600.0,81.45,81.56,81.31,81.53,93600.0
2010-09-01 14:40:00,81.56,81.67,81.47,81.57,130300.0,81.56,81.67,81.47,81.57,130300.0
2010-09-01 14:50:00,81.57,81.86,81.55,81.82,168900.0,81.57,81.86,81.55,81.82,168900.0
2010-09-01 15:00:00,81.83,82.09,81.66,82.04,173100.0,81.83,82.09,81.66,82.04,173100.0
2010-09-01 15:10:00,82.04,82.16,82.0,82.11,213500.0,82.04,82.16,82.0,82.11,213500.0
2010-09-01 15:20:00,82.11,82.2,81.92,81.97,233300.0,82.11,82.2,81.92,81.97,233300.0
2010-09-01 15:30:00,81.98,82.02,81.89,82.0,145800.0,81.98,82.02,81.89,82.0,145800.0
2010-09-01 15:40:00,82.0,82.02,81.82,81.83,303400.0,82.0,82.02,81.82,81.83,303400.0
2010-09-01 15:50:00,81.88,81.99,81.78,81.84,459800.0,81.88,81.99,81.78,81.84,459800.0
2010-09-02 09:30:00,82.09,82.2,81.62,82.05,346100.0,82.09,82.2,81.62,82.05,346100.0
2010-09-02 09:40:00,82.03,82.17,81.8,82.14,288500.0,82.03,82.17,81.8,82.14,288500.0
2010-09-02 09:50:00,82.17,82.4,82.13,82.25,240600.0,82.17,82.4,82.13,82.25,240600.0
2010-09-02 10:00:00,82.25,82.66,82.15,82.47,348800.0,82.25,82.66,82.15,82.47,348800.0
2010-09-02 10:10:00,82.47,82.59,82.24,82.29,225900.0,82.47,82.59,82.24,82.29,225900.0
2010-09-02 10:20:00,82.29,82.54,82.24,82.49,114100.0,82.29,82.54,82.24,82.49,114100.0
2010-09-02 10:30:00,82.5,82.59,82.44,82.56,95300.0,82.5,82.59,82.44,82.56,95300.0
2010-09-02 10:40:00,82.57,82.95,82.53,82.95,215000.0,82.57,82.95,82.53,82.95,215000.0
2010-09-02 10:50:00,82.94,83.18,82.85,83.12,229300.0,82.94,83.18,82.85,83.12,229300.0
2010-09-02 11:00:00,83.13,83.4,83.11,83.12,239400.0,83.13,83.4,83.11,83.12,239400.0
2010-09-02 11:10:00,83.13,83.32,83.05,83.07,171400.0,83.13,83.32,83.05,83.07,171400.0
2010-09-02 11:20:00,83.06,83.08,82.61,82.66,238100.0,83.06,83.08,82.61,82.66,238100.0
2010-09-02 11:30:00,82.65,82.9,82.62,82.75,133600.0,82.65,82.9,82.62,82.75,133600.0
2010-09-02 11:40:00,82.76,82.9,82.74,82.86,83600.0,82.76,82.9,82.74,82.86,83600.0
2010-09-02 11:50:00,82.86,82.95,82.8,82.82,80400.0,82.86,82.95,82.8,82.82,80400.0
2010-09-02 12:00:00,82.83,82.9,82.81,82.89,65000.0,82.83,82.9,82.81,82.89,65000.0
2010-09-02 12:10:00,82.88,83.15,82.88,83.0,120000.0,82.88,83.15,82.88,83.0,120000.0
2010-09-02 12:20:00,82.99,83.09,82.97,83.07,78300.0,82.99,83.09,82.97,83.07,78300.0
2010-09-02 12:30:00,83.07,83.13,82.98,83.02,65500.0,83.07,83.13,82.98,83.02,65500.0
2010-09-02 12:40:00,83.01,83.12,82.95,83.07,53500.0,83.01,83.12,82.95,83.07,53500.0
2010-09-02 12:50:00,83.05,83.06,82.8,82.8,95500.0,83.05,83.06,82.8,82.8,95500.0
2010-09-02 13:00:00,82.8,82.86,82.6,82.61,103900.0,82.8,82.86,82.6,82.61,103900.0
2010-09-02 13:10:00,82.63,82.87,82.55,82.65,79400.0,82.63,82.87,82.55,82.65,79400.0
2010-09-02 13:20:00,82.63,82.71,82.6,82.64,45700.0,82.63,82.71,82.6,82.64,45700.0
2010-09-02 13:30:00,82.64,82.77,82.6,82.62,55700.0,82.64,82.77,82.6,82.62,55700.0
2010-09-02 13:40:00,82.63,82.68,82.55,82.57,55500.0,82.63,82.68,82.55,82.57,55500.0
2010-09-02 13:50:00,82.56,82.62,82.5,82.54,77800.0,82.56,82.62,82.5,82.54,77800.0
2010-09-02 14:00:00,82.56,82.69,82.5,82.66,71600.0,82.56,82.69,82.5,82.66,71600.0
2010-09-02 14:10:00,82.66,82.85,82.61,82.83,157400.0,82.66,82.85,82.61,82.83,157400.0
2010-09-02 14:20:00,82.84,82.9,82.57,82.64,99200.0,82.84,82.9,82.57,82.64,99200.0
2010-09-02 14:30:00,82.64,82.75,82.61,82.72,56800.0,82.64,82.75,82.61,82.72,56800.0
2010-09-02 14:40:00,82.73,82.74,82.59,82.62,42400.0,82.73,82.74,82.59,82.62,42400.0
2010-09-02 14:50:00,82.6,82.72,82.53,82.67,64500.0,82.6,82.72,82.53,82.67,64500.0
2010-09-02 15:00:00,82.67,82.69,82.57,82.61,83100.0,82.67,82.69,82.57,82.61,83100.0
2010-09-02 15:10:00,82.61,82.69,82.56,82.64,87800.0,82.61,82.69,82.56,82.64,87800.0
2010-09-02 15:20:00,82.65,82.75,82.62,82.72,101000.0,82.65,82.75,82.62,82.72,101000.0
2010-09-02 15:30:00,82.74,82.75,82.63,82.72,110800.0,82.74,82.75,82.63,82.72,110800.0
2010-09-02 15:40:00,82.71,82.79,82.64,82.68,173100.0,82.71,82.79,82.64,82.68,173100.0
2010-09-02 15:50:00,82.68,82.76,82.54,82.6,390200.0,82.68,82.76,82.54,82.6,390200.0
2010-09-03 09:30:00,84.01,84.5,83.7,84.0,621900.0,84.01,84.5,83.7,84.0,621900.0
2010-09-03 09:40:00,84.01,84.21,83.76,83.97,469700.0,84.01,84.21,83.76,83.97,469700.0
2010-09-03 09:50:00,83.96,84.42,83.92,84.41,310600.0,83.96,84.42,83.92,84.41,310600.0
2010-09-03 10:00:00,84.38,84.58,84.09,84.16,401100.0,84.38,84.58,84.09,84.16,401100.0
2010-09-03 10:10:00,84.15,84.21,83.8,84.11,322300.0,84.15,84.21,83.8,84.11,322300.0
2010-09-03 10:20:00,84.11,84.25,83.84,83.95,264600.0,84.11,84.25,83.84,83.95,264600.0
2010-09-03 10:30:00,83.92,83.97,83.7,83.91,259200.0,83.92,83.97,83.7,83.91,259200.0
2010-09-03 10:40:00,83.89,83.97,83.76,83.87,103900.0,83.89,83.97,83.76,83.87,103900.0
2010-09-03 10:50:00,83.88,83.88,83.71,83.82,139700.0,83.88,83.88,83.71,83.82,139700.0
2010-09-03 11:00:00,83.82,83.88,83.63,83.74,168700.0,83.82,83.88,83.63,83.74,168700.0
2010-09-03 11:10:00,83.73,83.76,83.25,83.57,200500.0,83.73,83.76,83.25,83.57,200500.0
2010-09-03 11:20:00,83.58,83.69,83.47,83.54,93700.0,83.58,83.69,83.47,83.54,93700.0
2010-09-03 11:30:00,83.53,83.57,83.45,83.55,65600.0,83.53,83.57,83.45,83.55,65600.0
2010-09-03 11:40:00,83.54,83.67,83.54,83.58,94100.0,83.54,83.67,83.54,83.58,94100.0
2010-09-03 11:50:00,83.56,83.77,83.52,83.68,106800.0,83.56,83.77,83.52,83.68,106800.0
2010-09-03 12:00:00,83.68,83.77,83.54,83.73,75900.0,83.68,83.77,83.54,83.73,75900.0
2010-09-03 12:10:00,83.73,83.73,83.6,83.69,67700.0,83.73,83.73,83.6,83.69,67700.0
2010-09-03 12:20:00,83.69,83.75,83.65,83.7,43300.0,83.69,83.75,83.65,83.7,43300.0
2010-09-03 12:30:00,83.7,83.89,83.67,83.75,101300.0,83.7,83.89,83.67,83.75,101300.0
2010-09-03 12:40:00,83.75,83.87,83.68,83.83,77300.0,83.75,83.87,83.68,83.83,77300.0
2010-09-03 12:50:00,83.84,84.03,83.73,84.01,182500.0,83.84,84.03,83.73,84.01,182500.0
2010-09-03 13:00:00,84.01,84.08,83.85,83.91,99100.0,84.01,84.08,83.85,83.91,99100.0
2010-09-03 13:10:00,83.91,83.94,83.83,83.9,54500.0,83.91,83.94,83.83,83.9,54500.0
2010-09-03 13:20:00,83.91,83.98,83.88,83.92,65700.0,83.91,83.98,83.88,83.92,65700.0
2010-09-03 13:30:00,83.94,84.0,83.86,83.99,80600.0,83.94,84.0,83.86,83.99,80600.0
2010-09-03 13:40:00,83.98,84.0,83.85,83.88,48500.0,83.98,84.0,83.85,83.88,48500.0
2010-09-03 13:50:00,83.87,83.97,83.85,83.88,80900.0,83.87,83.97,83.85,83.88,80900.0
2010-09-03 14:00:00,83.87,83.98,83.87,83.93,86700.0,83.87,83.98,83.87,83.93,86700.0
2010-09-03 14:10:00,83.92,84.0,83.83,84.0,134500.0,83.92,84.0,83.83,84.0,134500.0
2010-09-03 14:20:00,84.0,84.18,83.95,84.15,168500.0,84.0,84.18,83.95,84.15,168500.0
2010-09-03 14:30:00,84.14,84.21,84.14,84.2,122600.0,84.14,84.21,84.14,84.2,122600.0
2010-09-03 14:40:00,84.2,84.22,84.04,84.06,124600.0,84.2,84.22,84.04,84.06,124600.0
2010-09-03 14:50:00,84.07,84.15,83.96,83.96,130500.0,84.07,84.15,83.96,83.96,130500.0
2010-09-03 15:00:00,83.96,84.08,83.91,84.03,124600.0,83.96,84.08,83.91,84.03,124600.0
2010-09-03 15:10:00,84.02,84.19,84.02,84.1,151300.0,84.02,84.19,84.02,84.1,151300.0
2010-09-03 15:20:00,84.09,84.16,84.08,84.13,94100.0,84.09,84.16,84.08,84.13,94100.0
2010-09-03 15:30:00,84.14,84.15,84.01,84.08,164000.0,84.14,84.15,84.01,84.08,164000.0
2010-09-03 15:40:00,84.07,84.25,84.05,84.18,281300.0,84.07,84.25,84.05,84.18,281300.0
2010-09-03 15:50:00,84.19,84.3,84.13,84.25,508200.0,84.19,84.3,84.13,84.25,508200.0
2010-09-07 09:30:00,84.1,84.19,83.54,84.1,445200.0,84.1,84.19,83.54,84.1,445200.0
2010-09-07 09:40:00,84.14,84.59,84.08,84.56,615200.0,84.14,84.59,84.08,84.56,615200.0
2010-09-07 09:50:00,84.54,84.57,83.73,83.73,342200.0,84.54,84.57,83.73,83.73,342200.0
2010-09-07 10:00:00,83.72,83.74,83.12,83.43,533700.0,83.72,83.74,83.12,83.43,533700.0
2010-09-07 10:10:00,83.44,83.58,83.38,83.42,259300.0,83.44,83.58,83.38,83.42,259300.0
2010-09-07 10:20:00,83.41,83.41,83.1,83.26,247200.0,83.41,83.41,83.1,83.26,247200.0
2010-09-07 10:30:00,83.27,83.35,83.1,83.22,189200.0,83.27,83.35,83.1,83.22,189200.0
2010-09-07 10:40:00,83.22,83.49,83.21,83.37,172100.0,83.22,83.49,83.21,83.37,172100.0
2010-09-07 10:50:00,83.37,83.42,83.28,83.32,103400.0,83.37,83.42,83.28,83.32,103400.0
2010-09-07 11:00:00,83.33,83.55,83.25,83.46,112500.0,83.33,83.55,83.25,83.46,112500.0
2010-09-07 11:10:00,83.46,83.51,83.31,83.43,80300.0,83.46,83.51,83.31,83.43,80300.0
2010-09-07 11:20:00,83.43,83.53,83.36,83.48,69100.0,83.43,83.53,83.36,83.48,69100.0
2010-09-07 11:30:00,83.46,83.53,83.3,83.4,89000.0,83.46,83.53,83.3,83.4,89000.0
2010-09-07 11:40:00,83.4,83.44,83.36,83.42,51500.0,83.4,83.44,83.36,83.42,51500.0
2010-09-07 11:50:00,83.4,83.45,83.26,83.45,74000.0,83.4,83.45,83.26,83.45,74000.0
2010-09-07 12:00:00,83.43,83.48,83.31,83.33,74100.0,83.43,83.48,83.31,83.33,74100.0
2010-09-07 12:10:00,83.33,83.37,83.24,83.27,86300.0,83.33,83.37,83.24,83.27,86300.0
2010-09-07 12:20:00,83.27,83.37,83.21,83.34,87200.0,83.27,83.37,83.21,83.34,87200.0
2010-09-07 12:30:00,83.32,83.32,82.97,83.0,144000.0,83.32,83.32,82.97,83.0,144000.0
2010-09-07 12:40:00,83.0,83.18,82.93,83.04,90800.0,83.0,83.18,82.93,83.04,90800.0
2010-09-07 12:50:00,83.02,83.05,82.85,82.95,80300.0,83.02,83.05,82.85,82.95,80300.0
2010-09-07 13:00:00,82.94,82.96,82.7,82.75,89300.0,82.94,82.96,82.7,82.75,89300.0
2010-09-07 13:10:00,82.75,82.82,82.67,82.69,161600.0,82.75,82.82,82.67,82.69,161600.0
2010-09-07 13:20:00,82.69,82.7,82.5,82.53,187800.0,82.69,82.7,82.5,82.53,187800.0
2010-09-07 13:30:00,82.51,82.6,82.39,82.43,129400.0,82.51,82.6,82.39,82.43,129400.0
2010-09-07 13:40:00,82.44,82.5,82.25,82.44,137400.0,82.44,82.5,82.25,82.44,137400.0
2010-09-07 13:50:00,82.44,82.73,82.42,82.69,103800.0,82.44,82.73,82.42,82.69,103800.0
2010-09-07 14:00:00,82.68,82.7,82.6,82.64,69500.0,82.68,82.7,82.6,82.64,69500.0
2010-09-07 14:10:00,82.63,82.93,82.6,82.83,129000.0,82.63,82.93,82.6,82.83,129000.0
2010-09-07 14:20:00,82.81,82.9,82.75,82.82,78700.0,82.81,82.9,82.75,82.82,78700.0
2010-09-07 14:30:00,82.81,82.87,82.69,82.69,67500.0,82.81,82.87,82.69,82.69,67500.0
2010-09-07 14:40:00,82.69,82.69,82.55,82.58,90200.0,82.69,82.69,82.55,82.58,90200.0
2010-09-07 14:50:00,82.56,82.66,82.28,82.41,167600.0,82.56,82.66,82.28,82.41,167600.0
2010-09-07 15:00:00,82.4,82.43,82.23,82.31,133500.0,82.4,82.43,82.23,82.31,133500.0
2010-09-07 15:10:00,82.32,82.44,82.25,82.4,107300.0,82.32,82.44,82.25,82.4,107300.0
2010-09-07 15:20:00,82.42,82.43,82.17,82.35,123100.0,82.42,82.43,82.17,82.35,123100.0
2010-09-07 15:30:00,82.34,82.49,82.21,82.48,137100.0,82.34,82.49,82.21,82.48,137100.0
2010-09-07 15:40:00,82.48,82.67,82.43,82.43,175300.0,82.48,82.67,82.43,82.43,175300.0
2010-09-07 15:50:00,82.43,82.43,82.16,82.26,377700.0,82.43,82.43,82.16,82.26,377700.0
2010-09-08 09:30:00,82.97,83.49,82.83,83.39,372300.0,82.97,83.49,82.83,83.39,372300.0
2010-09-08 09:40:00,83.39,83.57,83.22,83.25,291100.0,83.39,83.57,83.22,83.25,291100.0
2010-09-08 09:50:00,83.25,83.42,83.05,83.39,212500.0,83.25,83.42,83.05,83.39,212500.0
2010-09-08 10:00:00,83.39,83.64,83.28,83.57,251300.0,83.39,83.64,83.28,83.57,251300.0
2010-09-08 10:10:00,83.58,83.89,83.56,83.57,251500.0,83.58,83.89,83.56,83.57,251500.0
2010-09-08 10:20:00,83.57,83.77,83.44,83.58,181600.0,83.57,83.77,83.44,83.58,181600.0
2010-09-08 10:30:00,83.54,83.68,83.41,83.56,119600.0,83.54,83.68,83.41,83.56,119600.0
2010-09-08 10:40:00,83.56,83.71,83.5,83.63,64600.0,83.56,83.71,83.5,83.63,64600.0
2010-09-08 10:50:00,83.65,83.75,83.62,83.67,63300.0,83.65,83.75,83.62,83.67,63300.0
2010-09-08 11:00:00,83.69,83.9,83.69,83.73,120100.0,83.69,83.9,83.69,83.73,120100.0
2010-09-08 11:10:00,83.75,83.9,83.74,83.87,129300.0,83.75,83.9,83.74,83.87,129300.0
2010-09-08 11:20:00,83.86,84.04,83.83,84.03,197600.0,83.86,84.04,83.83,84.03,197600.0
2010-09-08 11:30:00,84.04,84.16,83.98,83.98,115600.0,84.04,84.16,83.98,83.98,115600.0
2010-09-08 11:40:00,83.98,83.99,83.9,83.94,109200.0,83.98,83.99,83.9,83.94,109200.0
2010-09-08 11:50:00,83.94,83.94,83.72,83.9,145200.0,83.94,83.94,83.72,83.9,145200.0
2010-09-08 12:00:00,83.9,83.92,83.8,83.85,59100.0,83.9,83.92,83.8,83.85,59100.0
2010-09-08 12:10:00,83.85,83.93,83.77,83.89,63600.0,83.85,83.93,83.77,83.89,63600.0
2010-09-08 12:20:00,83.9,84.16,83.9,84.13,114500.0,83.9,84.16,83.9,84.13,114500.0
2010-09-08 12:30:00,84.13,84.25,84.06,84.22,102100.0,84.13,84.25,84.06,84.22,102100.0
2010-09-08 12:40:00,84.21,84.43,84.2,84.37,210600.0,84.21,84.43,84.2,84.37,210600.0
2010-09-08 12:50:00,84.37,84.39,84.25,84.35,114000.0,84.37,84.39,84.25,84.35,114000.0
2010-09-08 13:00:00,84.36,84.4,84.26,84.3,132600.0,84.36,84.4,84.26,84.3,132600.0
2010-09-08 13:10:00,84.29,84.31,84.21,84.23,93600.0,84.29,84.31,84.21,84.23,93600.0
2010-09-08 13:20:00,84.23,84.27,84.04,84.07,173000.0,84.23,84.27,84.04,84.07,173000.0
2010-09-08 13:30:00,84.07,84.17,84.01,84.01,96800.0,84.07,84.17,84.01,84.01,96800.0
2010-09-08 13:40:00,84.01,84.05,83.89,83.95,219900.0,84.01,84.05,83.89,83.95,219900.0
2010-09-08 13:50:00,83.95,84.11,83.89,84.08,159400.0,83.95,84.11,83.89,84.08,159400.0
2010-09-08 14:00:00,84.08,84.1,83.79,83.82,285100.0,84.08,84.1,83.79,83.82,285100.0
2010-09-08 14:10:00,83.83,84.09,83.8,83.99,184800.0,83.83,84.09,83.8,83.99,184800.0
2010-09-08 14:20:00,83.96,84.05,83.92,83.97,101800.0,83.96,84.05,83.92,83.97,101800.0
2010-09-08 14:30:00,83.97,84.09,83.95,84.03,76600.0,83.97,84.09,83.95,84.03,76600.0
2010-09-08 14:40:00,84.04,84.16,84.01,84.11,105400.0,84.04,84.16,84.01,84.11,105400.0
2010-09-08 14:50:00,84.11,84.24,84.09,84.22,114800.0,84.11,84.24,84.09,84.22,114800.0
2010-09-08 15:00:00,84.23,84.3,84.2,84.28,172700.0,84.23,84.3,84.2,84.28,172700.0
2010-09-08 15:10:00,84.29,84.4,84.23,84.35,116800.0,84.29,84.4,84.23,84.35,116800.0
2010-09-08 15:20:00,84.35,84.36,84.05,84.05,173500.0,84.35,84.36,84.05,84.05,173500.0
2010-09-08 15:30:00,84.04,84.15,83.91,84.09,243600.0,84.04,84.15,83.91,84.09,243600.0
2010-09-08 15:40:00,84.08,84.21,83.95,84.01,199400.0,84.08,84.21,83.95,84.01,199400.0
2010-09-08 15:50:00,84.01,84.19,83.99,84.19,325200.0,84.01,84.19,83.99,84.19,325200.0
2010-09-09 09:30:00,85.25,85.55,85.0,85.19,480100.0,85.25,85.55,85.0,85.19,480100.0
2010-09-09 09:40:00,85.19,85.31,84.76,84.77,348600.0,85.19,85.31,84.76,84.77,348600.0
2010-09-09 09:50:00,84.75,84.99,84.75,84.95,166300.0,84.75,84.99,84.75,84.95,166300.0
2010-09-09 10:00:00,84.95,85.0,84.75,84.75,239900.0,84.95,85.0,84.75,84.75,239900.0
2010-09-09 10:10:00,84.75,84.83,84.46,84.52,279500.0,84.75,84.83,84.46,84.52,279500.0
2010-09-09 10:20:00,84.5,84.59,84.23,84.28,247100.0,84.5,84.59,84.23,84.28,247100.0
2010-09-09 10:30:00,84.28,84.29,83.78,84.06,357600.0,84.28,84.29,83.78,84.06,357600.0
2010-09-09 10:40:00,84.07,84.11,83.94,83.94,150400.0,84.07,84.11,83.94,83.94,150400.0
2010-09-09 10:50:00,83.95,83.99,83.37,83.49,329800.0,83.95,83.99,83.37,83.49,329800.0
2010-09-09 11:00:00,83.49,83.9,83.48,83.67,159200.0,83.49,83.9,83.48,83.67,159200.0
2010-09-09 11:10:00,83.67,83.8,83.62,83.71,122100.0,83.67,83.8,83.62,83.71,122100.0
2010-09-09 11:20:00,83.71,84.0,83.67,83.98,144600.0,83.71,84.0,83.67,83.98,144600.0
2010-09-09 11:30:00,83.97,84.05,83.9,84.0,108700.0,83.97,84.05,83.9,84.0,108700.0
2010-09-09 11:40:00,84.02,84.15,84.01,84.1,86800.0,84.02,84.15,84.01,84.1,86800.0
2010-09-09 11:50:00,84.1,84.15,83.79,83.85,92900.0,84.1,84.15,83.79,83.85,92900.0
2010-09-09 12:00:00,83.83,83.85,83.76,83.82,62900.0,83.83,83.85,83.76,83.82,62900.0
2010-09-09 12:10:00,83.82,83.86,83.77,83.82,54400.0,83.82,83.86,83.77,83.82,54400.0
2010-09-09 12:20:00,83.83,83.99,83.83,83.92,50200.0,83.83,83.99,83.83,83.92,50200.0
2010-09-09 12:30:00,83.92,84.19,83.91,84.18,83400.0,83.92,84.19,83.91,84.18,83400.0
2010-09-09 12:40:00,84.18,84.42,84.07,84.13,198000.0,84.18,84.42,84.07,84.13,198000.0
2010-09-09 12:50:00,84.14,84.18,83.8,83.8,86600.0,84.14,84.18,83.8,83.8,86600.0
2010-09-09 13:00:00,83.8,83.86,83.65,83.71,184900.0,83.8,83.86,83.65,83.71,184900.0
2010-09-09 13:10:00,83.7,83.85,83.5,83.76,138500.0,83.7,83.85,83.5,83.76,138500.0
2010-09-09 13:20:00,83.78,83.83,83.66,83.7,63700.0,83.78,83.83,83.66,83.7,63700.0
2010-09-09 13:30:00,83.7,83.75,83.52,83.65,123600.0,83.7,83.75,83.52,83.65,123600.0
2010-09-09 13:40:00,83.65,83.67,83.52,83.67,110700.0,83.65,83.67,83.52,83.67,110700.0
2010-09-09 13:50:00,83.68,83.73,83.51,83.59,74100.0,83.68,83.73,83.51,83.59,74100.0
2010-09-09 14:00:00,83.61,83.69,83.51,83.55,52500.0,83.61,83.69,83.51,83.55,52500.0
2010-09-09 14:10:00,83.55,83.63,83.4,83.44,87400.0,83.55,83.63,83.4,83.44,87400.0
2010-09-09 14:20:00,83.41,83.45,83.29,83.39,81200.0,83.41,83.45,83.29,83.39,81200.0
2010-09-09 14:30:00,83.39,83.66,83.32,83.57,107500.0,83.39,83.66,83.32,83.57,107500.0
2010-09-09 14:40:00,83.59,83.73,83.51,83.73,75000.0,83.59,83.73,83.51,83.73,75000.0
2010-09-09 14:50:00,83.72,83.84,83.55,83.76,90300.0,83.72,83.84,83.55,83.76,90300.0
2010-09-09 15:00:00,83.76,84.0,83.69,83.94,128100.0,83.76,84.0,83.69,83.94,128100.0
2010-09-09 15:10:00,83.92,84.02,83.91,83.95,94200.0,83.92,84.02,83.91,83.95,94200.0
2010-09-09 15:20:00,83.96,84.02,83.91,83.98,86400.0,83.96,84.02,83.91,83.98,86400.0
2010-09-09 15:30:00,83.98,84.0,83.9,83.99,118200.0,83.98,84.0,83.9,83.99,118200.0
2010-09-09 15:40:00,84.0,84.04,83.93,83.93,148000.0,84.0,84.04,83.93,83.93,148000.0
2010-09-09 15:50:00,83.93,83.95,83.7,83.83,277600.0,83.93,83.95,83.7,83.83,277600.0
2010-09-10 09:30:00,84.1,84.22,83.38,83.38,233300.0,84.1,84.22,83.38,83.38,233300.0
2010-09-10 09:40:00,83.41,83.78,83.25,83.78,189300.0,83.41,83.78,83.25,83.78,189300.0
2010-09-10 09:50:00,83.78,84.05,83.47,83.54,206300.0,83.78,84.05,83.47,83.54,206300.0
2010-09-10 10:00:00,83.52,83.75,83.4,83.64,125400.0,83.52,83.75,83.4,83.64,125400.0
2010-09-10 10:10:00,83.61,83.9,83.46,83.89,98700.0,83.61,83.9,83.46,83.89,98700.0
2010-09-10 10:20:00,83.88,84.05,83.86,83.88,111300.0,83.88,84.05,83.86,83.88,111300.0
2010-09-10 10:30:00,83.88,84.19,83.8,84.02,204900.0,83.88,84.19,83.8,84.02,204900.0
2010-09-10 10:40:00,84.01,84.09,83.93,84.02,155300.0,84.01,84.09,83.93,84.02,155300.0
2010-09-10 10:50:00,84.02,84.15,83.92,84.06,81400.0,84.02,84.15,83.92,84.06,81400.0
2010-09-10 11:00:00,84.09,84.12,83.69,83.73,88000.0,84.09,84.12,83.69,83.73,88000.0
2010-09-10 11:10:00,83.73,83.89,83.71,83.81,44700.0,83.73,83.89,83.71,83.81,44700.0
2010-09-10 11:20:00,83.84,83.92,83.7,83.92,39900.0,83.84,83.92,83.7,83.92,39900.0
2010-09-10 11:30:00,83.92,83.95,83.83,83.88,31100.0,83.92,83.95,83.83,83.88,31100.0
2010-09-10 11:40:00,83.88,83.9,83.68,83.68,43800.0,83.88,83.9,83.68,83.68,43800.0
2010-09-10 11:50:00,83.68,83.9,83.62,83.72,83800.0,83.68,83.9,83.62,83.72,83800.0
2010-09-10 12:00:00,83.73,83.73,83.29,83.39,115100.0,83.73,83.73,83.29,83.39,115100.0
2010-09-10 12:10:00,83.37,83.53,83.37,83.46,40000.0,83.37,83.53,83.37,83.46,40000.0
2010-09-10 12:20:00,83.49,83.73,83.49,83.65,65600.0,83.49,83.73,83.49,83.65,65600.0
2010-09-10 12:30:00,83.65,83.74,83.52,83.72,43100.0,83.65,83.74,83.52,83.72,43100.0
2010-09-10 12:40:00,83.72,83.84,83.65,83.77,31300.0,83.72,83.84,83.65,83.77,31300.0
2010-09-10 12:50:00,83.77,83.87,83.61,83.68,39600.0,83.77,83.87,83.61,83.68,39600.0
2010-09-10 13:00:00,83.68,83.77,83.6,83.72,44600.0,83.68,83.77,83.6,83.72,44600.0
2010-09-10 13:10:00,83.73,83.73,83.56,83.65,37700.0,83.73,83.73,83.56,83.65,37700.0
2010-09-10 13:20:00,83.64,83.74,83.57,83.72,29300.0,83.64,83.74,83.57,83.72,29300.0
2010-09-10 13:30:00,83.72,83.88,83.67,83.87,34900.0,83.72,83.88,83.67,83.87,34900.0
2010-09-10 13:40:00,83.87,83.87,83.73,83.85,31000.0,83.87,83.87,83.73,83.85,31000.0
2010-09-10 13:50:00,83.86,83.95,83.85,83.95,46800.0,83.86,83.95,83.85,83.95,46800.0
2010-09-10 14:00:00,83.96,84.05,83.93,83.98,96100.0,83.96,84.05,83.93,83.98,96100.0
2010-09-10 14:10:00,83.99,84.05,83.88,83.9,89800.0,83.99,84.05,83.88,83.9,89800.0
2010-09-10 14:20:00,83.92,84.14,83.91,84.11,111900.0,83.92,84.14,83.91,84.11,111900.0
2010-09-10 14:30:00,84.1,84.16,84.07,84.15,121700.0,84.1,84.16,84.07,84.15,121700.0
2010-09-10 14:40:00,84.16,84.2,84.0,84.01,156500.0,84.16,84.2,84.0,84.01,156500.0
2010-09-10 14:50:00,84.0,84.13,84.0,84.08,71900.0,84.0,84.13,84.0,84.08,71900.0
2010-09-10 15:00:00,84.08,84.15,83.96,84.02,136400.0,84.08,84.15,83.96,84.02,136400.0
2010-09-10 15:10:00,84.02,84.19,84.0,84.16,88300.0,84.02,84.19,84.0,84.16,88300.0
2010-09-10 15:20:00,84.16,84.19,84.07,84.18,83600.0,84.16,84.19,84.07,84.18,83600.0
2010-09-10 15:30:00,84.17,84.3,84.11,84.13,132200.0,84.17,84.3,84.11,84.13,132200.0
2010-09-10 15:40:00,84.12,84.25,84.1,84.19,149700.0,84.12,84.25,84.1,84.19,149700.0
2010-09-10 15:50:00,84.2,84.33,84.18,84.33,310800.0,84.2,84.33,84.18,84.33,310800.0
2010-09-13 09:30:00,85.16,85.7,85.13,85.54,699800.0,85.16,85.7,85.13,85.54,699800.0
2010-09-13 09:40:00,85.56,85.95,85.56,85.77,717900.0,85.56,85.95,85.56,85.77,717900.0
2010-09-13 09:50:00,85.77,85.82,85.46,85.61,346700.0,85.77,85.82,85.46,85.61,346700.0
2010-09-13 10:00:00,85.62,85.8,85.59,85.73,283900.0,85.62,85.8,85.59,85.73,283900.0
2010-09-13 10:10:00,85.73,85.88,85.7,85.83,167400.0,85.73,85.88,85.7,85.83,167400.0
2010-09-13 10:20:00,85.81,86.0,85.77,85.95,333400.0,85.81,86.0,85.77,85.95,333400.0
2010-09-13 10:30:00,85.96,86.0,85.92,85.98,261300.0,85.96,86.0,85.92,85.98,261300.0
2010-09-13 10:40:00,85.97,86.17,85.97,86.1,454400.0,85.97,86.17,85.97,86.1,454400.0
2010-09-13 10:50:00,86.1,86.22,86.06,86.19,248600.0,86.1,86.22,86.06,86.19,248600.0
2010-09-13 11:00:00,86.2,86.44,86.15,86.32,385200.0,86.2,86.44,86.15,86.32,385200.0
2010-09-13 11:10:00,86.31,86.5,86.3,86.5,264500.0,86.31,86.5,86.3,86.5,264500.0
2010-09-13 11:20:00,86.5,86.5,86.35,86.36,232400.0,86.5,86.5,86.35,86.36,232400.0
2010-09-13 11:30:00,86.35,86.37,86.1,86.17,188600.0,86.35,86.37,86.1,86.17,188600.0
2010-09-13 11:40:00,86.16,86.2,86.03,86.11,161300.0,86.16,86.2,86.03,86.11,161300.0
2010-09-13 11:50:00,86.11,86.28,86.11,86.27,112700.0,86.11,86.28,86.11,86.27,112700.0
2010-09-13 12:00:00,86.27,86.4,86.18,86.29,134800.0,86.27,86.4,86.18,86.29,134800.0
2010-09-13 12:10:00,86.31,86.36,86.12,86.19,111600.0,86.31,86.36,86.12,86.19,111600.0
2010-09-13 12:20:00,86.19,86.21,86.02,86.09,118500.0,86.19,86.21,86.02,86.09,118500.0
2010-09-13 12:30:00,86.09,86.15,85.69,85.95,323600.0,86.09,86.15,85.69,85.95,323600.0
2010-09-13 12:40:00,85.94,86.12,85.86,85.96,79000.0,85.94,86.12,85.86,85.96,79000.0
2010-09-13 12:50:00,85.96,85.97,85.7,85.91,108000.0,85.96,85.97,85.7,85.91,108000.0
2010-09-13 13:00:00,85.91,86.0,85.82,85.83,67400.0,85.91,86.0,85.82,85.83,67400.0
2010-09-13 13:10:00,85.83,85.96,85.78,85.82,52500.0,85.83,85.96,85.78,85.82,52500.0
2010-09-13 13:20:00,85.82,86.13,85.81,85.98,138100.0,85.82,86.13,85.81,85.98,138100.0
2010-09-13 13:30:00,85.97,86.12,85.93,85.99,53400.0,85.97,86.12,85.93,85.99,53400.0
2010-09-13 13:40:00,85.99,86.12,85.97,86.09,34800.0,85.99,86.12,85.97,86.09,34800.0
2010-09-13 13:50:00,86.1,86.12,86.02,86.05,67700.0,86.1,86.12,86.02,86.05,67700.0
2010-09-13 14:00:00,86.04,86.04,85.82,85.98,96000.0,86.04,86.04,85.82,85.98,96000.0
2010-09-13 14:10:00,85.95,86.2,85.95,86.2,105300.0,85.95,86.2,85.95,86.2,105300.0
2010-09-13 14:20:00,86.17,86.29,86.1,86.27,112000.0,86.17,86.29,86.1,86.27,112000.0
2010-09-13 14:30:00,86.26,86.27,86.16,86.16,76100.0,86.26,86.27,86.16,86.16,76100.0
2010-09-13 14:40:00,86.17,86.35,86.17,86.2,128400.0,86.17,86.35,86.17,86.2,128400.0
2010-09-13 14:50:00,86.21,86.35,86.2,86.34,98000.0,86.21,86.35,86.2,86.34,98000.0
2010-09-13 15:00:00,86.33,86.35,86.16,86.23,156100.0,86.33,86.35,86.16,86.23,156100.0
2010-09-13 15:10:00,86.24,86.45,86.22,86.4,182300.0,86.24,86.45,86.22,86.4,182300.0
2010-09-13 15:20:00,86.39,86.5,86.32,86.47,235300.0,86.39,86.5,86.32,86.47,235300.0
2010-09-13 15:30:00,86.49,86.5,86.31,86.35,236500.0,86.49,86.5,86.31,86.35,236500.0
2010-09-13 15:40:00,86.35,86.43,86.25,86.35,341300.0,86.35,86.43,86.25,86.35,341300.0
2010-09-13 15:50:00,86.35,86.38,86.18,86.33,471300.0,86.35,86.38,86.18,86.33,471300.0
2010-09-14 09:30:00,85.87,86.14,85.8,86.07,437200.0,85.87,86.14,85.8,86.07,437200.0
2010-09-14 09:40:00,86.06,86.1,85.8,85.97,180500.0,86.06,86.1,85.8,85.97,180500.0
2010-09-14 09:50:00,85.97,86.08,85.91,86.0,174700.0,85.97,86.08,85.91,86.0,174700.0
2010-09-14 10:00:00,86.0,86.84,85.95,86.6,550800.0,86.0,86.84,85.95,86.6,550800.0
2010-09-14 10:10:00,86.6,86.84,86.45,86.8,278200.0,86.6,86.84,86.45,86.8,278200.0
2010-09-14 10:20:00,86.81,86.86,86.7,86.79,233800.0,86.81,86.86,86.7,86.79,233800.0
2010-09-14 10:30:00,86.81,86.86,86.57,86.7,199200.0,86.81,86.86,86.57,86.7,199200.0
2010-09-14 10:40:00,86.68,87.0,86.67,86.99,335200.0,86.68,87.0,86.67,86.99,335200.0
2010-09-14 10:50:00,86.99,87.03,86.74,86.79,198100.0,86.99,87.03,86.74,86.79,198100.0
2010-09-14 11:00:00,86.78,87.14,86.76,87.12,144600.0,86.78,87.14,86.76,87.12,144600.0
2010-09-14 11:10:00,87.14,87.25,87.03,87.2,216700.0,87.14,87.25,87.03,87.2,216700.0
2010-09-14 11:20:00,87.21,87.22,87.06,87.14,122700.0,87.21,87.22,87.06,87.14,122700.0
2010-09-14 11:30:00,87.13,87.25,87.13,87.19,135100.0,87.13,87.25,87.13,87.19,135100.0
2010-09-14 11:40:00,87.2,87.38,87.2,87.25,165000.0,87.2,87.38,87.2,87.25,165000.0
2010-09-14 11:50:00,87.25,87.38,87.16,87.28,82600.0,87.25,87.38,87.16,87.28,82600.0
2010-09-14 12:00:00,87.3,87.4,87.17,87.3,108400.0,87.3,87.4,87.17,87.3,108400.0
2010-09-14 12:10:00,87.29,87.3,87.18,87.29,69700.0,87.29,87.3,87.18,87.29,69700.0
2010-09-14 12:20:00,87.29,87.42,87.23,87.3,77500.0,87.29,87.42,87.23,87.3,77500.0
2010-09-14 12:30:00,87.28,87.28,86.93,87.05,184400.0,87.28,87.28,86.93,87.05,184400.0
2010-09-14 12:40:00,87.06,87.07,86.58,86.58,145000.0,87.06,87.07,86.58,86.58,145000.0
2010-09-14 12:50:00,86.57,86.85,86.55,86.82,177000.0,86.57,86.85,86.55,86.82,177000.0
2010-09-14 13:00:00,86.85,86.93,86.66,86.67,96100.0,86.85,86.93,86.66,86.67,96100.0
2010-09-14 13:10:00,86.66,86.72,86.5,86.52,169800.0,86.66,86.72,86.5,86.52,169800.0
2010-09-14 13:20:00,86.51,86.52,86.21,86.42,172400.0,86.51,86.52,86.21,86.42,172400.0
2010-09-14 13:30:00,86.4,86.58,86.35,86.47,123000.0,86.4,86.58,86.35,86.47,123000.0
2010-09-14 13:40:00,86.48,86.54,86.32,86.41,86100.0,86.48,86.54,86.32,86.41,86100.0
2010-09-14 13:50:00,86.41,86.59,86.35,86.53,108600.0,86.41,86.59,86.35,86.53,108600.0
2010-09-14 14:00:00,86.54,86.58,86.42,86.44,42100.0,86.54,86.58,86.42,86.44,42100.0
2010-09-14 14:10:00,86.46,86.6,86.4,86.52,48600.0,86.46,86.6,86.4,86.52,48600.0
2010-09-14 14:20:00,86.51,86.69,86.5,86.64,98200.0,86.51,86.69,86.5,86.64,98200.0
2010-09-14 14:30:00,86.64,86.97,86.61,86.93,106000.0,86.64,86.97,86.61,86.93,106000.0
2010-09-14 14:40:00,86.93,86.98,86.77,86.8,76400.0,86.93,86.98,86.77,86.8,76400.0
2010-09-14 14:50:00,86.82,86.89,86.75,86.75,56100.0,86.82,86.89,86.75,86.75,56100.0
2010-09-14 15:00:00,86.74,86.83,86.66,86.77,69600.0,86.74,86.83,86.66,86.77,69600.0
2010-09-14 15:10:00,86.76,86.8,86.53,86.59,92900.0,86.76,86.8,86.53,86.59,92900.0
2010-09-14 15:20:00,86.58,86.74,86.42,86.52,103700.0,86.58,86.74,86.42,86.52,103700.0
2010-09-14 15:30:00,86.52,86.75,86.51,86.66,101000.0,86.52,86.75,86.51,86.66,101000.0
2010-09-14 15:40:00,86.67,86.7,86.45,86.55,206600.0,86.67,86.7,86.45,86.55,206600.0
2010-09-14 15:50:00,86.56,86.6,86.25,86.33,355900.0,86.56,86.6,86.25,86.33,355900.0
2010-09-15 09:30:00,85.91,86.33,85.51,86.12,354100.0,85.91,86.33,85.51,86.12,354100.0
2010-09-15 09:40:00,86.11,86.86,86.02,86.7,286800.0,86.11,86.86,86.02,86.7,286800.0
2010-09-15 09:50:00,86.68,86.76,86.4,86.51,179500.0,86.68,86.76,86.4,86.51,179500.0
2010-09-15 10:00:00,86.51,86.71,86.42,86.62,142200.0,86.51,86.71,86.42,86.62,142200.0
2010-09-15 10:10:00,86.6,86.74,86.54,86.7,130200.0,86.6,86.74,86.54,86.7,130200.0
2010-09-15 10:20:00,86.7,86.7,86.48,86.63,105200.0,86.7,86.7,86.48,86.63,105200.0
2010-09-15 10:30:00,86.62,86.68,86.3,86.41,177400.0,86.62,86.68,86.3,86.41,177400.0
2010-09-15 10:40:00,86.39,86.6,86.2,86.23,150500.0,86.39,86.6,86.2,86.23,150500.0
2010-09-15 10:50:00,86.22,86.38,86.15,86.3,162400.0,86.22,86.38,86.15,86.3,162400.0
2010-09-15 11:00:00,86.28,86.33,86.04,86.1,157600.0,86.28,86.33,86.04,86.1,157600.0
2010-09-15 11:10:00,86.11,86.12,85.95,86.03,107000.0,86.11,86.12,85.95,86.03,107000.0
2010-09-15 11:20:00,86.04,86.29,86.02,86.14,70600.0,86.04,86.29,86.02,86.14,70600.0
2010-09-15 11:30:00,86.13,86.31,86.06,86.1,75000.0,86.13,86.31,86.06,86.1,75000.0
2010-09-15 11:40:00,86.11,86.29,86.1,86.23,39800.0,86.11,86.29,86.1,86.23,39800.0
2010-09-15 11:50:00,86.23,86.4,86.21,86.27,78300.0,86.23,86.4,86.21,86.27,78300.0
2010-09-15 12:00:00,86.28,86.47,86.24,86.41,88000.0,86.28,86.47,86.24,86.41,88000.0
2010-09-15 12:10:00,86.42,86.42,86.23,86.28,44600.0,86.42,86.42,86.23,86.28,44600.0
2010-09-15 12:20:00,86.29,86.43,86.27,86.34,56100.0,86.29,86.43,86.27,86.34,56100.0
2010-09-15 12:30:00,86.35,86.4,86.31,86.33,30200.0,86.35,86.4,86.31,86.33,30200.0
2010-09-15 12:40:00,86.32,86.41,86.24,86.41,52200.0,86.32,86.41,86.24,86.41,52200.0
2010-09-15 12:50:00,86.41,86.41,86.31,86.37,32900.0,86.41,86.41,86.31,86.37,32900.0
2010-09-15 13:00:00,86.38,86.6,86.36,86.54,87800.0,86.38,86.6,86.36,86.54,87800.0
2010-09-15 13:10:00,86.54,86.54,86.36,86.51,64300.0,86.54,86.54,86.36,86.51,64300.0
2010-09-15 13:20:00,86.49,86.49,86.3,86.3,50800.0,86.49,86.49,86.3,86.3,50800.0
2010-09-15 13:30:00,86.29,86.46,86.25,86.37,71600.0,86.29,86.46,86.25,86.37,71600.0
2010-09-15 13:40:00,86.37,86.51,86.35,86.38,52600.0,86.37,86.51,86.35,86.38,52600.0
2010-09-15 13:50:00,86.38,86.54,86.34,86.54,59500.0,86.38,86.54,86.34,86.54,59500.0
2010-09-15 14:00:00,86.54,86.54,86.24,86.32,94600.0,86.54,86.54,86.24,86.32,94600.0
2010-09-15 14:10:00,86.32,86.35,86.07,86.08,139700.0,86.32,86.35,86.07,86.08,139700.0
2010-09-15 14:20:00,86.07,86.2,86.05,86.08,78300.0,86.07,86.2,86.05,86.08,78300.0
2010-09-15 14:30:00,86.07,86.1,85.85,86.08,136700.0,86.07,86.1,85.85,86.08,136700.0
2010-09-15 14:40:00,86.08,86.09,85.86,85.87,95300.0,86.08,86.09,85.86,85.87,95300.0
2010-09-15 14:50:00,85.89,86.1,85.88,85.99,118600.0,85.89,86.1,85.88,85.99,118600.0
2010-09-15 15:00:00,85.99,86.03,85.84,85.94,103600.0,85.99,86.03,85.84,85.94,103600.0
2010-09-15 15:10:00,85.94,86.09,85.93,86.06,94000.0,85.94,86.09,85.93,86.06,94000.0
2010-09-15 15:20:00,86.05,86.28,85.97,86.08,193400.0,86.05,86.28,85.97,86.08,193400.0
2010-09-15 15:30:00,86.09,86.3,86.08,86.28,166700.0,86.09,86.3,86.08,86.28,166700.0
2010-09-15 15:40:00,86.29,86.35,86.14,86.3,258600.0,86.29,86.35,86.14,86.3,258600.0
2010-09-15 15:50:00,86.33,86.38,86.13,86.3,340400.0,86.33,86.38,86.13,86.3,340400.0
2010-09-16 09:30:00,86.07,86.2,85.77,85.98,247000.0,86.07,86.2,85.77,85.98,247000.0
2010-09-16 09:40:00,85.98,86.25,85.89,86.06,176600.0,85.98,86.25,85.89,86.06,176600.0
2010-09-16 09:50:00,86.09,86.22,86.04,86.16,133600.0,86.09,86.22,86.04,86.16,133600.0
2010-09-16 10:00:00,86.14,86.3,85.85,85.9,302800.0,86.14,86.3,85.85,85.9,302800.0
2010-09-16 10:10:00,85.9,86.0,85.62,85.74,221200.0,85.9,86.0,85.62,85.74,221200.0
2010-09-16 10:20:00,85.73,85.98,85.69,85.75,129900.0,85.73,85.98,85.69,85.75,129900.0
2010-09-16 10:30:00,85.76,85.95,85.65,85.77,107500.0,85.76,85.95,85.65,85.77,107500.0
2010-09-16 10:40:00,85.76,85.98,85.75,85.93,85700.0,85.76,85.98,85.75,85.93,85700.0
2010-09-16 10:50:00,85.93,86.0,85.82,85.89,59200.0,85.93,86.0,85.82,85.89,59200.0
2010-09-16 11:00:00,85.89,85.94,85.8,85.86,35900.0,85.89,85.94,85.8,85.86,35900.0
2010-09-16 11:10:00,85.83,85.92,85.8,85.81,41400.0,85.83,85.92,85.8,85.81,41400.0
2010-09-16 11:20:00,85.82,85.86,85.55,85.62,142200.0,85.82,85.86,85.55,85.62,142200.0
2010-09-16 11:30:00,85.64,85.78,85.61,85.66,75100.0,85.64,85.78,85.61,85.66,75100.0
2010-09-16 11:40:00,85.69,85.69,85.56,85.59,51300.0,85.69,85.69,85.56,85.59,51300.0
2010-09-16 11:50:00,85.59,85.63,85.39,85.39,136800.0,85.59,85.63,85.39,85.39,136800.0
2010-09-16 12:00:00,85.39,85.47,85.31,85.33,118200.0,85.39,85.47,85.31,85.33,118200.0
2010-09-16 12:10:00,85.33,85.51,85.25,85.5,137000.0,85.33,85.51,85.25,85.5,137000.0
2010-09-16 12:20:00,85.51,85.6,85.39,85.57,63300.0,85.51,85.6,85.39,85.57,63300.0
2010-09-16 12:30:00,85.56,85.68,85.54,85.64,54500.0,85.56,85.68,85.54,85.64,54500.0
2010-09-16 12:40:00,85.63,85.72,85.56,85.64,68100.0,85.63,85.72,85.56,85.64,68100.0
2010-09-16 12:50:00,85.63,85.79,85.6,85.75,45900.0,85.63,85.79,85.6,85.75,45900.0
2010-09-16 13:00:00,85.76,85.76,85.59,85.6,37600.0,85.76,85.76,85.59,85.6,37600.0
2010-09-16 13:10:00,85.59,85.6,85.41,85.46,101200.0,85.59,85.6,85.41,85.46,101200.0
2010-09-16 13:20:00,85.44,85.55,85.39,85.53,57100.0,85.44,85.55,85.39,85.53,57100.0
2010-09-16 13:30:00,85.53,85.54,85.41,85.48,32800.0,85.53,85.54,85.41,85.48,32800.0
2010-09-16 13:40:00,85.49,85.58,85.42,85.52,73300.0,85.49,85.58,85.42,85.52,73300.0
2010-09-16 13:50:00,85.52,85.52,85.36,85.47,67000.0,85.52,85.52,85.36,85.47,67000.0
2010-09-16 14:00:00,85.47,85.62,85.47,85.6,77800.0,85.47,85.62,85.47,85.6,77800.0
2010-09-16 14:10:00,85.61,85.67,85.54,85.56,71200.0,85.61,85.67,85.54,85.56,71200.0
2010-09-16 14:20:00,85.57,85.77,85.52,85.63,78700.0,85.57,85.77,85.52,85.63,78700.0
2010-09-16 14:30:00,85.64,85.85,85.59,85.83,114100.0,85.64,85.85,85.59,85.83,114100.0
2010-09-16 14:40:00,85.84,85.89,85.67,85.7,57600.0,85.84,85.89,85.67,85.7,57600.0
2010-09-16 14:50:00,85.71,85.75,85.6,85.7,63800.0,85.71,85.75,85.6,85.7,63800.0
2010-09-16 15:00:00,85.7,85.83,85.62,85.8,115700.0,85.7,85.83,85.62,85.8,115700.0
2010-09-16 15:10:00,85.82,85.88,85.75,85.88,117600.0,85.82,85.88,85.75,85.88,117600.0
2010-09-16 15:20:00,85.88,86.0,85.8,85.99,158900.0,85.88,86.0,85.8,85.99,158900.0
2010-09-16 15:30:00,86.0,86.16,85.98,86.06,183100.0,86.0,86.16,85.98,86.06,183100.0
2010-09-16 15:40:00,86.07,86.12,85.96,86.03,182000.0,86.07,86.12,85.96,86.03,182000.0
2010-09-16 15:50:00,86.05,86.13,85.93,86.09,342300.0,86.05,86.13,85.93,86.09,342300.0
2010-09-17 09:30:00,86.46,86.7,85.96,86.04,644500.0,86.46,86.7,85.96,86.04,644500.0
2010-09-17 09:40:00,86.0,86.2,85.83,86.01,216600.0,86.0,86.2,85.83,86.01,216600.0
2010-09-17 09:50:00,86.04,86.3,85.83,86.0,286600.0,86.04,86.3,85.83,86.0,286600.0
2010-09-17 10:00:00,86.01,86.17,85.86,86.13,154100.0,86.01,86.17,85.86,86.13,154100.0
2010-09-17 10:10:00,86.12,86.12,85.89,86.04,131700.0,86.12,86.12,85.89,86.04,131700.0
2010-09-17 10:20:00,86.04,86.23,85.99,86.1,127600.0,86.04,86.23,85.99,86.1,127600.0
2010-09-17 10:30:00,86.1,86.21,86.04,86.12,96700.0,86.1,86.21,86.04,86.12,96700.0
2010-09-17 10:40:00,86.13,86.18,86.01,86.1,89900.0,86.13,86.18,86.01,86.1,89900.0
2010-09-17 10:50:00,86.11,86.31,86.1,86.2,193700.0,86.11,86.31,86.1,86.2,193700.0
2010-09-17 11:00:00,86.2,86.24,85.7,86.01,462500.0,86.2,86.24,85.7,86.01,462500.0
2010-09-17 11:10:00,86.01,86.05,85.92,86.02,137500.0,86.01,86.05,85.92,86.02,137500.0
2010-09-17 11:20:00,86.0,86.03,85.62,85.7,218900.0,86.0,86.03,85.62,85.7,218900.0
2010-09-17 11:30:00,85.69,85.93,85.68,85.92,98600.0,85.69,85.93,85.68,85.92,98600.0
2010-09-17 11:40:00,85.88,85.96,85.71,85.75,88900.0,85.88,85.96,85.71,85.75,88900.0
2010-09-17 11:50:00,85.74,85.88,85.69,85.79,87300.0,85.74,85.88,85.69,85.79,87300.0
2010-09-17 12:00:00,85.8,85.82,85.71,85.77,41000.0,85.8,85.82,85.71,85.77,41000.0
2010-09-17 12:10:00,85.73,85.81,85.68,85.68,69000.0,85.73,85.81,85.68,85.68,69000.0
2010-09-17 12:20:00,85.7,85.85,85.67,85.84,63100.0,85.7,85.85,85.67,85.84,63100.0
2010-09-17 12:30:00,85.85,85.88,85.73,85.75,68200.0,85.85,85.88,85.73,85.75,68200.0
2010-09-17 12:40:00,85.75,85.78,85.65,85.66,74700.0,85.75,85.78,85.65,85.66,74700.0
2010-09-17 12:50:00,85.68,85.71,85.61,85.65,87700.0,85.68,85.71,85.61,85.65,87700.0
2010-09-17 13:00:00,85.66,85.73,85.54,85.54,81100.0,85.66,85.73,85.54,85.54,81100.0
2010-09-17 13:10:00,85.56,85.59,85.48,85.51,88100.0,85.56,85.59,85.48,85.51,88100.0
2010-09-17 13:20:00,85.52,85.65,85.51,85.59,83200.0,85.52,85.65,85.51,85.59,83200.0
2010-09-17 13:30:00,85.59,85.66,85.56,85.59,66400.0,85.59,85.66,85.56,85.59,66400.0
2010-09-17 13:40:00,85.59,85.73,85.57,85.7,80900.0,85.59,85.73,85.57,85.7,80900.0
2010-09-17 13:50:00,85.69,85.82,85.65,85.79,97900.0,85.69,85.82,85.65,85.79,97900.0
2010-09-17 14:00:00,85.78,85.86,85.67,85.7,114200.0,85.78,85.86,85.67,85.7,114200.0
2010-09-17 14:10:00,85.69,85.78,85.67,85.71,65200.0,85.69,85.78,85.67,85.71,65200.0
2010-09-17 14:20:00,85.7,85.75,85.64,85.69,97900.0,85.7,85.75,85.64,85.69,97900.0
2010-09-17 14:30:00,85.7,85.75,85.62,85.64,89100.0,85.7,85.75,85.62,85.64,89100.0
2010-09-17 14:40:00,85.65,85.74,85.64,85.68,102300.0,85.65,85.74,85.64,85.68,102300.0
2010-09-17 14:50:00,85.67,85.84,85.53,85.76,173000.0,85.67,85.84,85.53,85.76,173000.0
2010-09-17 15:00:00,85.75,85.78,85.65,85.68,158200.0,85.75,85.78,85.65,85.68,158200.0
2010-09-17 15:10:00,85.68,85.74,85.6,85.64,152900.0,85.68,85.74,85.6,85.64,152900.0
2010-09-17 15:20:00,85.63,85.74,85.53,85.55,175300.0,85.63,85.74,85.53,85.55,175300.0
2010-09-17 15:30:00,85.55,85.65,85.48,85.49,188600.0,85.55,85.65,85.48,85.49,188600.0
2010-09-17 15:40:00,85.49,85.55,85.46,85.53,292900.0,85.49,85.55,85.46,85.53,292900.0
2010-09-17 15:50:00,85.55,85.77,85.54,85.72,461200.0,85.55,85.77,85.54,85.72,461200.0
2010-09-20 09:30:00,86.07,86.82,85.86,86.82,386500.0,86.07,86.82,85.86,86.82,386500.0
2010-09-20 09:40:00,86.82,87.5,86.59,87.49,754700.0,86.82,87.5,86.59,87.49,754700.0
2010-09-20 09:50:00,87.49,87.85,87.44,87.56,747200.0,87.49,87.85,87.44,87.56,747200.0
2010-09-20 10:00:00,87.58,87.78,87.45,87.75,494900.0,87.58,87.78,87.45,87.75,494900.0
2010-09-20 10:10:00,87.76,87.78,87.62,87.73,354400.0,87.76,87.78,87.62,87.73,354400.0
2010-09-20 10:20:00,87.74,87.76,87.6,87.68,354600.0,87.74,87.76,87.6,87.68,354600.0
2010-09-20 10:30:00,87.67,87.7,87.42,87.67,305300.0,87.67,87.7,87.42,87.67,305300.0
2010-09-20 10:40:00,87.68,87.73,87.61,87.68,404500.0,87.68,87.73,87.61,87.68,404500.0
2010-09-20 10:50:00,87.68,87.76,87.62,87.73,566400.0,87.68,87.76,87.62,87.73,566400.0
2010-09-20 11:00:00,87.73,87.74,87.64,87.69,127800.0,87.73,87.74,87.64,87.69,127800.0
2010-09-20 11:10:00,87.69,87.7,87.42,87.59,197000.0,87.69,87.7,87.42,87.59,197000.0
2010-09-20 11:20:00,87.58,87.7,87.55,87.61,101900.0,87.58,87.7,87.55,87.61,101900.0
2010-09-20 11:30:00,87.6,87.66,87.54,87.61,79300.0,87.6,87.66,87.54,87.61,79300.0
2010-09-20 11:40:00,87.63,87.65,87.5,87.6,78900.0,87.63,87.65,87.5,87.6,78900.0
2010-09-20 11:50:00,87.59,87.7,87.58,87.66,101200.0,87.59,87.7,87.58,87.66,101200.0
2010-09-20 12:00:00,87.68,87.69,87.51,87.52,56600.0,87.68,87.69,87.51,87.52,56600.0
2010-09-20 12:10:00,87.54,87.75,87.54,87.72,177700.0,87.54,87.75,87.54,87.72,177700.0
2010-09-20 12:20:00,87.73,87.74,87.63,87.69,96900.0,87.73,87.74,87.63,87.69,96900.0
2010-09-20 12:30:00,87.69,87.77,87.66,87.76,147300.0,87.69,87.77,87.66,87.76,147300.0
2010-09-20 12:40:00,87.76,88.8,87.68,88.68,1108600.0,87.76,88.8,87.68,88.68,1108600.0
2010-09-20 12:50:00,88.7,89.0,88.55,88.72,526700.0,88.7,89.0,88.55,88.72,526700.0
2010-09-20 13:00:00,88.73,88.83,88.38,88.64,437700.0,88.73,88.83,88.38,88.64,437700.0
2010-09-20 13:10:00,88.67,88.8,88.35,88.79,233900.0,88.67,88.8,88.35,88.79,233900.0
2010-09-20 13:20:00,88.78,89.86,88.71,88.92,193000.0,88.78,89.86,88.71,88.92,193000.0
2010-09-20 13:30:00,88.91,89.32,88.75,89.28,451400.0,88.91,89.32,88.75,89.28,451400.0
2010-09-20 13:40:00,89.25,89.84,89.24,89.48,549000.0,89.25,89.84,89.24,89.48,549000.0
2010-09-20 13:50:00,89.48,89.68,89.31,89.6,249700.0,89.48,89.68,89.31,89.6,249700.0
2010-09-20 14:00:00,89.6,89.62,89.35,89.47,130500.0,89.6,89.62,89.35,89.47,130500.0
2010-09-20 14:10:00,89.46,89.7,89.45,89.5,231800.0,89.46,89.7,89.45,89.5,231800.0
2010-09-20 14:20:00,89.49,89.63,89.41,89.48,193800.0,89.49,89.63,89.41,89.48,193800.0
2010-09-20 14:30:00,89.48,89.53,89.35,89.4,154800.0,89.48,89.53,89.35,89.4,154800.0
2010-09-20 14:40:00,89.38,89.57,89.35,89.36,194300.0,89.38,89.57,89.35,89.36,194300.0
2010-09-20 14:50:00,89.37,89.5,89.14,89.19,274600.0,89.37,89.5,89.14,89.19,274600.0
2010-09-20 15:00:00,89.18,89.53,89.12,89.43,228800.0,89.18,89.53,89.12,89.43,228800.0
2010-09-20 15:10:00,89.41,89.69,89.37,89.58,265900.0,89.41,89.69,89.37,89.58,265900.0
2010-09-20 15:20:00,89.58,89.63,89.41,89.45,183700.0,89.58,89.63,89.41,89.45,183700.0
2010-09-20 15:30:00,89.45,89.66,89.43,89.64,248300.0,89.45,89.66,89.43,89.64,248300.0
2010-09-20 15:40:00,89.63,89.95,89.62,89.87,521700.0,89.63,89.95,89.62,89.87,521700.0
2010-09-20 15:50:00,89.88,90.0,89.76,89.89,735000.0,89.88,90.0,89.76,89.89,735000.0
2010-09-21 09:30:00,90.0,90.61,89.6,90.54,1168700.0,90.0,90.61,89.6,90.54,1168700.0
2010-09-21 09:40:00,90.55,90.95,90.2,90.6,763400.0,90.55,90.95,90.2,90.6,763400.0
2010-09-21 09:50:00,90.56,90.85,90.43,90.71,431900.0,90.56,90.85,90.43,90.71,431900.0
2010-09-21 10:00:00,90.73,90.8,90.5,90.56,311500.0,90.73,90.8,90.5,90.56,311500.0
2010-09-21 10:10:00,90.57,91.4,90.56,91.35,664300.0,90.57,91.4,90.56,91.35,664300.0
2010-09-21 10:20:00,91.37,91.62,91.22,91.57,485300.0,91.37,91.62,91.22,91.57,485300.0
2010-09-21 10:30:00,91.58,91.92,91.44,91.81,541700.0,91.58,91.92,91.44,91.81,541700.0
2010-09-21 10:40:00,91.81,92.29,91.69,92.2,579600.0,91.81,92.29,91.69,92.2,579600.0
2010-09-21 10:50:00,92.2,92.31,91.58,91.73,421800.0,92.2,92.31,91.58,91.73,421800.0
2010-09-21 11:00:00,91.73,91.96,91.54,91.95,263200.0,91.73,91.96,91.54,91.95,263200.0
2010-09-21 11:10:00,91.94,92.16,91.77,91.9,371900.0,91.94,92.16,91.77,91.9,371900.0
2010-09-21 11:20:00,91.91,92.08,91.68,91.78,156300.0,91.91,92.08,91.68,91.78,156300.0
2010-09-21 11:30:00,91.74,91.98,91.62,91.74,199500.0,91.74,91.98,91.62,91.74,199500.0
2010-09-21 11:40:00,91.74,91.93,91.62,91.62,210000.0,91.74,91.93,91.62,91.62,210000.0
2010-09-21 11:50:00,91.63,91.81,91.49,91.58,233100.0,91.63,91.81,91.49,91.58,233100.0
2010-09-21 12:00:00,91.59,91.7,91.51,91.59,133800.0,91.59,91.7,91.51,91.59,133800.0
2010-09-21 12:10:00,91.56,91.61,91.52,91.55,76600.0,91.56,91.61,91.52,91.55,76600.0
2010-09-21 12:20:00,91.55,91.62,91.51,91.59,96400.0,91.55,91.62,91.51,91.59,96400.0
2010-09-21 12:30:00,91.59,91.75,91.55,91.65,113100.0,91.59,91.75,91.55,91.65,113100.0
2010-09-21 12:40:00,91.66,91.73,91.53,91.65,61100.0,91.66,91.73,91.53,91.65,61100.0
2010-09-21 12:50:00,91.68,91.73,91.6,91.72,53900.0,91.68,91.73,91.6,91.72,53900.0
2010-09-21 13:00:00,91.73,91.73,91.25,91.4,238100.0,91.73,91.73,91.25,91.4,238100.0
2010-09-21 13:10:00,91.4,91.43,91.24,91.29,113800.0,91.4,91.43,91.24,91.29,113800.0
2010-09-21 13:20:00,91.33,91.36,91.12,91.14,164800.0,91.33,91.36,91.12,91.14,164800.0
2010-09-21 13:30:00,91.13,91.15,90.75,90.77,304300.0,91.13,91.15,90.75,90.77,304300.0
2010-09-21 13:40:00,90.78,91.03,90.71,90.95,132200.0,90.78,91.03,90.71,90.95,132200.0
2010-09-21 13:50:00,90.95,91.26,90.86,91.25,164700.0,90.95,91.26,90.86,91.25,164700.0
2010-09-21 14:00:00,91.25,91.3,91.22,91.27,136800.0,91.25,91.3,91.22,91.27,136800.0
2010-09-21 14:10:00,91.26,91.86,91.24,91.79,427100.0,91.26,91.86,91.24,91.79,427100.0
2010-09-21 14:20:00,91.79,91.79,91.35,91.67,308500.0,91.79,91.79,91.35,91.67,308500.0
2010-09-21 14:30:00,91.66,92.12,91.6,92.09,401600.0,91.66,92.12,91.6,92.09,401600.0
2010-09-21 14:40:00,92.09,92.23,91.78,92.23,389500.0,92.09,92.23,91.78,92.23,389500.0
2010-09-21 14:50:00,92.23,92.24,91.6,91.73,376100.0,92.23,92.24,91.6,91.73,376100.0
2010-09-21 15:00:00,91.74,91.98,91.35,91.86,359400.0,91.74,91.98,91.35,91.86,359400.0
2010-09-21 15:10:00,91.87,91.91,91.2,91.56,447800.0,91.87,91.91,91.2,91.56,447800.0
2010-09-21 15:20:00,91.57,91.6,91.07,91.26,267400.0,91.57,91.6,91.07,91.26,267400.0
2010-09-21 15:30:00,91.27,91.27,90.52,90.82,520900.0,91.27,91.27,90.52,90.82,520900.0
2010-09-21 15:40:00,90.87,91.11,90.79,91.08,369000.0,90.87,91.11,90.79,91.08,369000.0
2010-09-21 15:50:00,91.08,91.46,91.06,91.19,534700.0,91.08,91.46,91.06,91.19,534700.0
2010-09-22 09:30:00,90.95,91.55,90.61,91.27,424200.0,90.95,91.55,90.61,91.27,424200.0
2010-09-22 09:40:00,91.32,91.65,90.93,91.03,417500.0,91.32,91.65,90.93,91.03,417500.0
2010-09-22 09:50:00,91.04,91.09,90.65,90.8,305000.0,91.04,91.09,90.65,90.8,305000.0
2010-09-22 10:00:00,90.79,90.92,90.32,90.65,301800.0,90.79,90.92,90.32,90.65,301800.0
2010-09-22 10:10:00,90.65,90.99,90.58,90.82,154300.0,90.65,90.99,90.58,90.82,154300.0
2010-09-22 10:20:00,90.83,90.88,90.5,90.63,155800.0,90.83,90.88,90.5,90.63,155800.0
2010-09-22 10:30:00,90.6,91.08,90.51,90.9,168400.0,90.6,91.08,90.51,90.9,168400.0
2010-09-22 10:40:00,90.85,90.99,90.7,90.7,199800.0,90.85,90.99,90.7,90.7,199800.0
2010-09-22 10:50:00,90.72,90.94,90.54,90.91,136800.0,90.72,90.94,90.54,90.91,136800.0
2010-09-22 11:00:00,90.9,90.9,90.5,90.5,134400.0,90.9,90.9,90.5,90.5,134400.0
2010-09-22 11:10:00,90.5,90.74,90.4,90.66,174500.0,90.5,90.74,90.4,90.66,174500.0
2010-09-22 11:20:00,90.7,90.81,90.62,90.8,109400.0,90.7,90.81,90.62,90.8,109400.0
2010-09-22 11:30:00,90.79,90.88,90.65,90.81,88200.0,90.79,90.88,90.65,90.81,88200.0
2010-09-22 11:40:00,90.81,90.86,90.6,90.64,72900.0,90.81,90.86,90.6,90.64,72900.0
2010-09-22 11:50:00,90.6,90.97,90.55,90.96,119500.0,90.6,90.97,90.55,90.96,119500.0
2010-09-22 12:00:00,90.97,91.2,90.96,91.2,131400.0,90.97,91.2,90.96,91.2,131400.0
2010-09-22 12:10:00,91.19,91.5,91.17,91.38,167500.0,91.19,91.5,91.17,91.38,167500.0
2010-09-22 12:20:00,91.38,91.43,91.12,91.32,74900.0,91.38,91.43,91.12,91.32,74900.0
2010-09-22 12:30:00,91.32,91.35,91.1,91.14,90600.0,91.32,91.35,91.1,91.14,90600.0
2010-09-22 12:40:00,91.14,91.25,91.1,91.18,44500.0,91.14,91.25,91.1,91.18,44500.0
2010-09-22 12:50:00,91.18,91.19,90.9,90.96,98700.0,91.18,91.19,90.9,90.96,98700.0
2010-09-22 13:00:00,90.96,90.97,90.75,90.84,77700.0,90.96,90.97,90.75,90.84,77700.0
2010-09-22 13:10:00,90.85,91.0,90.84,91.0,40800.0,90.85,91.0,90.84,91.0,40800.0
2010-09-22 13:20:00,90.99,91.17,90.94,91.15,61400.0,90.99,91.17,90.94,91.15,61400.0
2010-09-22 13:30:00,91.15,91.41,91.15,91.39,106400.0,91.15,91.41,91.15,91.39,106400.0
2010-09-22 13:40:00,91.41,91.55,91.32,91.4,117200.0,91.41,91.55,91.32,91.4,117200.0
2010-09-22 13:50:00,91.4,91.51,91.29,91.31,78600.0,91.4,91.51,91.29,91.31,78600.0
2010-09-22 14:00:00,91.34,91.4,91.1,91.34,107600.0,91.34,91.4,91.1,91.34,107600.0
2010-09-22 14:10:00,91.34,91.45,91.1,91.28,62300.0,91.34,91.45,91.1,91.28,62300.0
2010-09-22 14:20:00,91.3,91.52,91.27,91.5,110900.0,91.3,91.52,91.27,91.5,110900.0
2010-09-22 14:30:00,91.49,91.59,91.44,91.49,143900.0,91.49,91.59,91.44,91.49,143900.0
2010-09-22 14:40:00,91.49,91.6,91.45,91.5,76500.0,91.49,91.6,91.45,91.5,76500.0
2010-09-22 14:50:00,91.5,91.98,91.48,91.88,217700.0,91.5,91.98,91.48,91.88,217700.0
2010-09-22 15:00:00,91.88,91.96,91.62,91.64,199000.0,91.88,91.96,91.62,91.64,199000.0
2010-09-22 15:10:00,91.63,91.76,91.5,91.52,122300.0,91.63,91.76,91.5,91.52,122300.0
2010-09-22 15:20:00,91.52,91.71,91.35,91.54,168300.0,91.52,91.71,91.35,91.54,168300.0
2010-09-22 15:30:00,91.52,91.68,91.48,91.59,148600.0,91.52,91.68,91.48,91.59,148600.0
2010-09-22 15:40:00,91.59,91.69,91.51,91.63,145000.0,91.59,91.69,91.51,91.63,145000.0
2010-09-22 15:50:00,91.63,91.95,91.61,91.81,454400.0,91.63,91.95,91.61,91.81,454400.0
2010-09-23 09:30:00,91.09,91.38,90.77,91.08,466400.0,91.09,91.38,90.77,91.08,466400.0
2010-09-23 09:40:00,91.11,91.17,90.59,91.12,306400.0,91.11,91.17,90.59,91.12,306400.0
2010-09-23 09:50:00,91.12,91.79,91.09,91.36,359600.0,91.12,91.79,91.09,91.36,359600.0
2010-09-23 10:00:00,91.38,92.17,91.27,92.17,516900.0,91.38,92.17,91.27,92.17,516900.0
2010-09-23 10:10:00,92.15,92.38,91.85,92.01,413400.0,92.15,92.38,91.85,92.01,413400.0
2010-09-23 10:20:00,91.98,92.49,91.88,92.49,233200.0,91.98,92.49,91.88,92.49,233200.0
2010-09-23 10:30:00,92.49,92.78,92.42,92.6,354300.0,92.49,92.78,92.42,92.6,354300.0
2010-09-23 10:40:00,92.58,92.97,92.53,92.94,263700.0,92.58,92.97,92.53,92.94,263700.0
2010-09-23 10:50:00,92.94,92.95,92.67,92.95,175000.0,92.94,92.95,92.67,92.95,175000.0
2010-09-23 11:00:00,92.93,93.35,92.91,93.28,435500.0,92.93,93.35,92.91,93.28,435500.0
2010-09-23 11:10:00,93.29,93.34,93.08,93.22,262100.0,93.29,93.34,93.08,93.22,262100.0
2010-09-23 11:20:00,93.22,93.89,93.18,93.89,315000.0,93.22,93.89,93.18,93.89,315000.0
2010-09-23 11:30:00,93.89,94.28,93.86,94.23,474400.0,93.89,94.28,93.86,94.23,474400.0
2010-09-23 11:40:00,94.23,94.57,94.11,94.51,586900.0,94.23,94.57,94.11,94.51,586900.0
2010-09-23 11:50:00,94.51,94.59,94.27,94.35,299600.0,94.51,94.59,94.27,94.35,299600.0
2010-09-23 12:00:00,94.35,94.38,94.2,94.33,194700.0,94.35,94.38,94.2,94.33,194700.0
2010-09-23 12:10:00,94.33,94.55,94.33,94.41,241300.0,94.33,94.55,94.33,94.41,241300.0
2010-09-23 12:20:00,94.42,94.55,94.25,94.4,213100.0,94.42,94.55,94.25,94.4,213100.0
2010-09-23 12:30:00,94.38,94.4,94.17,94.2,187300.0,94.38,94.4,94.17,94.2,187300.0
2010-09-23 12:40:00,94.22,94.55,94.21,94.36,255300.0,94.22,94.55,94.21,94.36,255300.0
2010-09-23 12:50:00,94.36,94.48,94.31,94.42,119000.0,94.36,94.48,94.31,94.42,119000.0
2010-09-23 13:00:00,94.42,95.06,94.4,94.81,535900.0,94.42,95.06,94.4,94.81,535900.0
2010-09-23 13:10:00,94.83,94.95,94.71,94.82,167400.0,94.83,94.95,94.71,94.82,167400.0
2010-09-23 13:20:00,94.82,95.0,94.78,94.97,153400.0,94.82,95.0,94.78,94.97,153400.0
2010-09-23 13:30:00,94.97,95.17,94.75,94.98,456100.0,94.97,95.17,94.75,94.98,456100.0
2010-09-23 13:40:00,94.99,95.02,94.67,94.93,240500.0,94.99,95.02,94.67,94.93,240500.0
2010-09-23 13:50:00,94.92,95.0,94.8,94.83,257800.0,94.92,95.0,94.8,94.83,257800.0
2010-09-23 14:00:00,94.83,94.94,94.83,94.94,158200.0,94.83,94.94,94.83,94.94,158200.0
2010-09-23 14:10:00,94.92,95.0,94.84,94.87,273400.0,94.92,95.0,94.84,94.87,273400.0
2010-09-23 14:20:00,94.88,95.0,94.86,94.87,340900.0,94.88,95.0,94.86,94.87,340900.0
2010-09-23 14:30:00,94.87,94.98,94.81,94.83,163200.0,94.87,94.98,94.81,94.83,163200.0
2010-09-23 14:40:00,94.83,94.89,94.55,94.77,918400.0,94.83,94.89,94.55,94.77,918400.0
2010-09-23 14:50:00,94.77,94.84,94.15,94.33,506900.0,94.77,94.84,94.15,94.33,506900.0
2010-09-23 15:00:00,94.33,94.37,93.73,93.76,529800.0,94.33,94.37,93.73,93.76,529800.0
2010-09-23 15:10:00,93.8,94.07,93.55,93.79,486600.0,93.8,94.07,93.55,93.79,486600.0
2010-09-23 15:20:00,93.81,94.06,93.35,93.4,425400.0,93.81,94.06,93.35,93.4,425400.0
2010-09-23 15:30:00,93.39,93.71,93.27,93.68,487100.0,93.39,93.71,93.27,93.68,487100.0
2010-09-23 15:40:00,93.68,94.38,93.62,94.36,634900.0,93.68,94.38,93.62,94.36,634900.0
2010-09-23 15:50:00,94.37,95.16,94.37,95.03,1024300.0,94.37,95.16,94.37,95.03,1024300.0
2010-09-24 09:30:00,97.07,97.29,96.13,96.47,1239100.0,97.07,97.29,96.13,96.47,1239100.0
2010-09-24 09:40:00,96.47,97.15,96.01,96.02,945200.0,96.47,97.15,96.01,96.02,945200.0
2010-09-24 09:50:00,96.03,96.34,95.84,96.24,602800.0,96.03,96.34,95.84,96.24,602800.0
2010-09-24 10:00:00,96.27,96.73,95.76,96.27,637500.0,96.27,96.73,95.76,96.27,637500.0
2010-09-24 10:10:00,96.29,96.65,96.22,96.55,272400.0,96.29,96.65,96.22,96.55,272400.0
2010-09-24 10:20:00,96.56,96.69,96.16,96.25,454200.0,96.56,96.69,96.16,96.25,454200.0
2010-09-24 10:30:00,96.25,96.77,96.25,96.57,292600.0,96.25,96.77,96.25,96.57,292600.0
2010-09-24 10:40:00,96.58,97.35,96.58,97.17,664100.0,96.58,97.35,96.58,97.17,664100.0
2010-09-24 10:50:00,97.18,97.32,96.81,96.88,316600.0,97.18,97.32,96.81,96.88,316600.0
2010-09-24 11:00:00,96.87,97.25,96.77,97.18,265700.0,96.87,97.25,96.77,97.18,265700.0
2010-09-24 11:10:00,97.17,97.3,97.03,97.29,272800.0,97.17,97.3,97.03,97.29,272800.0
2010-09-24 11:20:00,97.3,97.31,96.93,97.0,241400.0,97.3,97.31,96.93,97.0,241400.0
2010-09-24 11:30:00,97.0,97.1,96.71,96.91,268500.0,97.0,97.1,96.71,96.91,268500.0
2010-09-24 11:40:00,96.91,96.96,96.61,96.96,177300.0,96.91,96.96,96.61,96.96,177300.0
2010-09-24 11:50:00,96.94,97.25,96.93,97.23,207400.0,96.94,97.25,96.93,97.23,207400.0
2010-09-24 12:00:00,97.24,97.25,97.09,97.16,147100.0,97.24,97.25,97.09,97.16,147100.0
2010-09-24 12:10:00,97.18,97.21,96.95,97.16,165000.0,97.18,97.21,96.95,97.16,165000.0
2010-09-24 12:20:00,97.17,97.2,97.05,97.16,132600.0,97.17,97.2,97.05,97.16,132600.0
2010-09-24 12:30:00,97.18,97.25,97.11,97.22,192200.0,97.18,97.25,97.11,97.22,192200.0
2010-09-24 12:40:00,97.23,97.35,97.14,97.18,300100.0,97.23,97.35,97.14,97.18,300100.0
2010-09-24 12:50:00,97.17,97.25,97.08,97.16,141100.0,97.17,97.25,97.08,97.16,141100.0
2010-09-24 13:00:00,97.13,97.17,96.82,96.84,255700.0,97.13,97.17,96.82,96.84,255700.0
2010-09-24 13:10:00,96.88,97.02,96.86,96.92,83600.0,96.88,97.02,96.86,96.92,83600.0
2010-09-24 13:20:00,96.93,97.07,96.82,97.03,122200.0,96.93,97.07,96.82,97.03,122200.0
2010-09-24 13:30:00,97.03,97.04,96.85,96.89,124700.0,97.03,97.04,96.85,96.89,124700.0
2010-09-24 13:40:00,96.88,96.97,96.72,96.8,228000.0,96.88,96.97,96.72,96.8,228000.0
2010-09-24 13:50:00,96.81,96.95,96.8,96.95,109100.0,96.81,96.95,96.8,96.95,109100.0
2010-09-24 14:00:00,96.95,97.13,96.87,97.1,182300.0,96.95,97.13,96.87,97.1,182300.0
2010-09-24 14:10:00,97.11,97.12,96.86,97.06,159600.0,97.11,97.12,96.86,97.06,159600.0
2010-09-24 14:20:00,97.06,97.22,96.94,97.2,390000.0,97.06,97.22,96.94,97.2,390000.0
2010-09-24 14:30:00,97.2,97.94,97.17,97.78,648500.0,97.2,97.94,97.17,97.78,648500.0
2010-09-24 14:40:00,97.76,97.83,97.43,97.59,334600.0,97.76,97.83,97.43,97.59,334600.0
2010-09-24 14:50:00,97.6,97.68,97.5,97.62,156200.0,97.6,97.68,97.5,97.62,156200.0
2010-09-24 15:00:00,97.63,97.75,97.51,97.73,256600.0,97.63,97.75,97.51,97.73,256600.0
2010-09-24 15:10:00,97.73,98.0,97.72,97.9,485900.0,97.73,98.0,97.72,97.9,485900.0
2010-09-24 15:20:00,97.89,97.98,97.61,97.76,278700.0,97.89,97.98,97.61,97.76,278700.0
2010-09-24 15:30:00,97.76,98.0,97.66,97.98,459200.0,97.76,98.0,97.66,97.98,459200.0
2010-09-24 15:40:00,97.99,98.13,97.8,97.93,508800.0,97.99,98.13,97.8,97.93,508800.0
2010-09-24 15:50:00,97.95,98.0,97.83,97.95,692900.0,97.95,98.0,97.83,97.95,692900.0
2010-09-27 09:30:00,99.6,100.91,99.45,100.87,2121600.0,99.6,100.91,99.45,100.87,2121600.0
2010-09-27 09:40:00,100.86,101.4,100.52,100.97,1608300.0,100.86,101.4,100.52,100.97,1608300.0
2010-09-27 09:50:00,100.95,101.62,100.88,101.39,967400.0,100.95,101.62,100.88,101.39,967400.0
2010-09-27 10:00:00,101.39,102.24,101.3,102.12,925300.0,101.39,102.24,101.3,102.12,925300.0
2010-09-27 10:10:00,102.12,102.14,101.01,101.59,1081500.0,102.12,102.14,101.01,101.59,1081500.0
2010-09-27 10:20:00,101.59,101.88,101.21,101.81,506300.0,101.59,101.88,101.21,101.81,506300.0
2010-09-27 10:30:00,101.81,102.09,101.65,101.99,496900.0,101.81,102.09,101.65,101.99,496900.0
2010-09-27 10:40:00,101.98,102.65,101.92,102.46,739200.0,101.98,102.65,101.92,102.46,739200.0
2010-09-27 10:50:00,102.45,102.68,102.27,102.36,549600.0,102.45,102.68,102.27,102.36,549600.0
2010-09-27 11:00:00,102.33,102.4,101.82,102.06,558300.0,102.33,102.4,101.82,102.06,558300.0
2010-09-27 11:10:00,102.06,102.35,101.68,101.69,424900.0,102.06,102.35,101.68,101.69,424900.0
2010-09-27 11:20:00,101.68,101.88,101.51,101.79,355900.0,101.68,101.88,101.51,101.79,355900.0
2010-09-27 11:30:00,101.79,102.19,101.76,102.08,336600.0,101.79,102.19,101.76,102.08,336600.0
2010-09-27 11:40:00,102.06,102.08,101.89,101.95,211900.0,102.06,102.08,101.89,101.95,211900.0
2010-09-27 11:50:00,101.96,101.96,101.75,101.77,231200.0,101.96,101.96,101.75,101.77,231200.0
2010-09-27 12:00:00,101.76,101.96,101.75,101.82,176400.0,101.76,101.96,101.75,101.82,176400.0
2010-09-27 12:10:00,101.83,102.08,101.83,102.04,218800.0,101.83,102.08,101.83,102.04,218800.0
2010-09-27 12:20:00,102.04,102.07,101.93,102.01,137500.0,102.04,102.07,101.93,102.01,137500.0
2010-09-27 12:30:00,102.01,102.03,101.94,101.99,109800.0,102.01,102.03,101.94,101.99,109800.0
2010-09-27 12:40:00,102.02,102.02,101.85,101.95,106400.0,102.02,102.02,101.85,101.95,106400.0
2010-09-27 12:50:00,101.93,101.97,101.85,101.94,120300.0,101.93,101.97,101.85,101.94,120300.0
2010-09-27 13:00:00,101.92,101.95,101.81,101.87,215400.0,101.92,101.95,101.81,101.87,215400.0
2010-09-27 13:10:00,101.85,101.88,101.76,101.82,130300.0,101.85,101.88,101.76,101.82,130300.0
2010-09-27 13:20:00,101.82,102.48,101.66,102.38,459000.0,101.82,102.48,101.66,102.38,459000.0
2010-09-27 13:30:00,102.37,102.64,102.25,102.47,284900.0,102.37,102.64,102.25,102.47,284900.0
2010-09-27 13:40:00,102.48,102.76,102.41,102.66,404200.0,102.48,102.76,102.41,102.66,404200.0
2010-09-27 13:50:00,102.66,102.98,102.53,102.83,334800.0,102.66,102.98,102.53,102.83,334800.0
2010-09-27 14:00:00,102.82,103.19,102.73,102.85,442300.0,102.82,103.19,102.73,102.85,442300.0
2010-09-27 14:10:00,102.85,103.08,102.66,103.0,223600.0,102.85,103.08,102.66,103.0,223600.0
2010-09-27 14:20:00,103.02,103.22,102.85,103.18,263200.0,103.02,103.22,102.85,103.18,263200.0
2010-09-27 14:30:00,103.14,103.18,102.95,102.96,203900.0,103.14,103.18,102.95,102.96,203900.0
2010-09-27 14:40:00,102.97,103.2,102.97,102.99,200700.0,102.97,103.2,102.97,102.99,200700.0
2010-09-27 14:50:00,102.99,103.04,102.71,102.73,273900.0,102.99,103.04,102.71,102.73,273900.0
2010-09-27 15:00:00,102.73,102.87,102.71,102.78,246900.0,102.73,102.87,102.71,102.78,246900.0
2010-09-27 15:10:00,102.79,103.63,102.78,103.5,534800.0,102.79,103.63,102.78,103.5,534800.0
2010-09-27 15:20:00,103.5,104.33,103.31,104.27,1102300.0,103.5,104.33,103.31,104.27,1102300.0
2010-09-27 15:30:00,104.27,104.39,103.67,103.79,906600.0,104.27,104.39,103.67,103.79,906600.0
2010-09-27 15:40:00,103.77,103.99,103.61,103.97,721000.0,103.77,103.99,103.61,103.97,721000.0
2010-09-27 15:50:00,103.98,104.25,103.8,103.83,1163900.0,103.98,104.25,103.8,103.83,1163900.0
2010-09-28 09:30:00,105.5,107.19,101.18,102.67,3871600.0,105.5,107.19,101.18,102.67,3871600.0
2010-09-28 09:40:00,102.7,102.97,101.59,101.6,1252000.0,102.7,102.97,101.59,101.6,1252000.0
2010-09-28 09:50:00,101.58,102.38,101.01,101.86,1095300.0,101.58,102.38,101.01,101.86,1095300.0
2010-09-28 10:00:00,101.87,101.99,99.85,100.29,1714300.0,101.87,101.99,99.85,100.29,1714300.0
2010-09-28 10:10:00,100.31,102.1,100.22,102.03,747100.0,100.31,102.1,100.22,102.03,747100.0
2010-09-28 10:20:00,102.05,102.95,101.93,102.59,974200.0,102.05,102.95,101.93,102.59,974200.0
2010-09-28 10:30:00,102.65,103.02,102.3,102.82,712300.0,102.65,103.02,102.3,102.82,712300.0
2010-09-28 10:40:00,102.8,103.24,102.57,102.85,748700.0,102.8,103.24,102.57,102.85,748700.0
2010-09-28 10:50:00,102.89,104.32,102.83,104.23,768000.0,102.89,104.32,102.83,104.23,768000.0
2010-09-28 11:00:00,104.22,104.45,103.33,103.36,753800.0,104.22,104.45,103.33,103.36,753800.0
2010-09-28 11:10:00,103.36,104.15,103.3,104.04,443100.0,103.36,104.15,103.3,104.04,443100.0
2010-09-28 11:20:00,104.04,104.3,103.81,104.0,379700.0,104.04,104.3,103.81,104.0,379700.0
2010-09-28 11:30:00,104.05,104.14,103.4,103.42,334100.0,104.05,104.14,103.4,103.42,334100.0
2010-09-28 11:40:00,103.4,103.95,103.33,103.76,219600.0,103.4,103.95,103.33,103.76,219600.0
2010-09-28 11:50:00,103.76,103.84,102.77,102.99,519700.0,103.76,103.84,102.77,102.99,519700.0
2010-09-28 12:00:00,102.95,103.24,102.68,102.99,318300.0,102.95,103.24,102.68,102.99,318300.0
2010-09-28 12:10:00,103.0,104.0,102.9,103.75,326100.0,103.0,104.0,102.9,103.75,326100.0
2010-09-28 12:20:00,103.75,103.94,103.14,103.58,263600.0,103.75,103.94,103.14,103.58,263600.0
2010-09-28 12:30:00,103.59,103.82,103.42,103.58,101200.0,103.59,103.82,103.42,103.58,101200.0
2010-09-28 12:40:00,103.58,103.94,103.47,103.81,104400.0,103.58,103.94,103.47,103.81,104400.0
2010-09-28 12:50:00,103.82,103.93,103.65,103.89,115400.0,103.82,103.93,103.65,103.89,115400.0
2010-09-28 13:00:00,103.89,103.97,103.2,103.37,182500.0,103.89,103.97,103.2,103.37,182500.0
2010-09-28 13:10:00,103.38,103.56,103.21,103.54,163900.0,103.38,103.56,103.21,103.54,163900.0
2010-09-28 13:20:00,103.52,103.57,103.3,103.5,79800.0,103.52,103.57,103.3,103.5,79800.0
2010-09-28 13:30:00,103.52,103.88,103.42,103.74,221100.0,103.52,103.88,103.42,103.74,221100.0
2010-09-28 13:40:00,103.74,103.9,103.72,103.8,161600.0,103.74,103.9,103.72,103.8,161600.0
2010-09-28 13:50:00,103.79,103.84,103.63,103.75,188300.0,103.79,103.84,103.63,103.75,188300.0
2010-09-28 14:00:00,103.75,103.8,103.25,103.38,222800.0,103.75,103.8,103.25,103.38,222800.0
2010-09-28 14:10:00,103.37,103.57,102.6,102.61,396000.0,103.37,103.57,102.6,102.61,396000.0
2010-09-28 14:20:00,102.61,102.83,102.11,102.57,560600.0,102.61,102.83,102.11,102.57,560600.0
2010-09-28 14:30:00,102.54,102.66,101.82,101.92,462300.0,102.54,102.66,101.82,101.92,462300.0
2010-09-28 14:40:00,101.92,102.22,101.78,102.02,437500.0,101.92,102.22,101.78,102.02,437500.0
2010-09-28 14:50:00,102.01,102.48,101.93,102.28,348300.0,102.01,102.48,101.93,102.28,348300.0
2010-09-28 15:00:00,102.29,102.48,102.0,102.39,294300.0,102.29,102.48,102.0,102.39,294300.0
2010-09-28 15:10:00,102.39,102.47,102.06,102.36,288100.0,102.39,102.47,102.06,102.36,288100.0
2010-09-28 15:20:00,102.37,102.4,101.75,101.89,343700.0,102.37,102.4,101.75,101.89,343700.0
2010-09-28 15:30:00,101.89,102.33,101.8,102.05,429700.0,101.89,102.33,101.8,102.05,429700.0
2010-09-28 15:40:00,102.09,102.37,101.85,101.92,474300.0,102.09,102.37,101.85,101.92,474300.0
2010-09-28 15:50:00,101.91,102.25,101.71,102.04,890200.0,101.91,102.25,101.71,102.04,890200.0
2010-09-29 09:30:00,102.65,103.65,101.77,103.18,1095600.0,102.65,103.65,101.77,103.18,1095600.0
2010-09-29 09:40:00,103.22,103.42,102.6,102.71,541300.0,103.22,103.42,102.6,102.71,541300.0
2010-09-29 09:50:00,102.7,104.0,102.63,103.88,978400.0,102.7,104.0,102.63,103.88,978400.0
2010-09-29 10:00:00,103.89,103.94,103.51,103.65,514500.0,103.89,103.94,103.51,103.65,514500.0
2010-09-29 10:10:00,103.67,103.96,103.64,103.79,595200.0,103.67,103.96,103.64,103.79,595200.0
2010-09-29 10:20:00,103.77,103.89,103.3,103.43,568300.0,103.77,103.89,103.3,103.43,568300.0
2010-09-29 10:30:00,103.42,103.55,103.17,103.48,406600.0,103.42,103.55,103.17,103.48,406600.0
2010-09-29 10:40:00,103.48,103.64,102.77,103.12,385000.0,103.48,103.64,102.77,103.12,385000.0
2010-09-29 10:50:00,103.07,103.41,102.96,103.17,215800.0,103.07,103.41,102.96,103.17,215800.0
2010-09-29 11:00:00,103.18,103.27,103.1,103.12,224800.0,103.18,103.27,103.1,103.12,224800.0
2010-09-29 11:10:00,103.11,103.27,103.05,103.1,129900.0,103.11,103.27,103.05,103.1,129900.0
2010-09-29 11:20:00,103.1,103.24,103.02,103.19,103700.0,103.1,103.24,103.02,103.19,103700.0
2010-09-29 11:30:00,103.18,103.76,103.18,103.64,370600.0,103.18,103.76,103.18,103.64,370600.0
2010-09-29 11:40:00,103.67,103.75,103.4,103.42,158800.0,103.67,103.75,103.4,103.42,158800.0
2010-09-29 11:50:00,103.43,103.57,103.19,103.42,137100.0,103.43,103.57,103.19,103.42,137100.0
2010-09-29 12:00:00,103.43,103.55,103.26,103.34,152600.0,103.43,103.55,103.26,103.34,152600.0
2010-09-29 12:10:00,103.34,103.45,103.24,103.34,101900.0,103.34,103.45,103.24,103.34,101900.0
2010-09-29 12:20:00,103.33,103.48,103.31,103.4,100100.0,103.33,103.48,103.31,103.4,100100.0
2010-09-29 12:30:00,103.43,103.56,103.31,103.47,158800.0,103.43,103.56,103.31,103.47,158800.0
2010-09-29 12:40:00,103.48,103.51,103.01,103.09,189600.0,103.48,103.51,103.01,103.09,189600.0
2010-09-29 12:50:00,103.09,103.19,103.0,103.1,89400.0,103.09,103.19,103.0,103.1,89400.0
2010-09-29 13:00:00,103.1,103.19,102.99,103.0,115200.0,103.1,103.19,102.99,103.0,115200.0
2010-09-29 13:10:00,103.03,103.08,102.93,102.98,164800.0,103.03,103.08,102.93,102.98,164800.0
2010-09-29 13:20:00,102.97,103.15,102.92,103.12,163600.0,102.97,103.15,102.92,103.12,163600.0
2010-09-29 13:30:00,103.12,103.33,102.99,103.08,110700.0,103.12,103.33,102.99,103.08,110700.0
2010-09-29 13:40:00,103.08,103.3,102.92,103.17,162200.0,103.08,103.3,102.92,103.17,162200.0
2010-09-29 13:50:00,103.18,103.45,102.96,103.31,120300.0,103.18,103.45,102.96,103.31,120300.0
2010-09-29 14:00:00,103.36,103.52,103.32,103.45,127500.0,103.36,103.52,103.32,103.45,127500.0
2010-09-29 14:10:00,103.42,103.53,103.4,103.48,156700.0,103.42,103.53,103.4,103.48,156700.0
2010-09-29 14:20:00,103.47,103.69,103.37,103.37,169900.0,103.47,103.69,103.37,103.37,169900.0
2010-09-29 14:30:00,103.39,103.61,103.34,103.59,80400.0,103.39,103.61,103.34,103.59,80400.0
2010-09-29 14:40:00,103.6,103.95,103.57,103.87,211000.0,103.6,103.95,103.57,103.87,211000.0
2010-09-29 14:50:00,103.88,103.88,103.68,103.79,149400.0,103.88,103.88,103.68,103.79,149400.0
2010-09-29 15:00:00,103.79,103.8,103.15,103.19,251900.0,103.79,103.8,103.15,103.19,251900.0
2010-09-29 15:10:00,103.2,103.22,102.8,103.08,404400.0,103.2,103.22,102.8,103.08,404400.0
2010-09-29 15:20:00,103.07,103.23,102.91,103.14,226500.0,103.07,103.23,102.91,103.14,226500.0
2010-09-29 15:30:00,103.12,103.48,102.96,103.36,282800.0,103.12,103.48,102.96,103.36,282800.0
2010-09-29 15:40:00,103.37,103.77,103.25,103.77,321000.0,103.37,103.77,103.25,103.77,321000.0
2010-09-29 15:50:00,103.77,103.95,103.64,103.72,560200.0,103.77,103.95,103.64,103.72,560200.0
2010-09-30 09:30:00,104.02,104.94,104.0,104.3,679100.0,104.02,104.94,104.0,104.3,679100.0
2010-09-30 09:40:00,104.3,104.7,103.83,104.1,552600.0,104.3,104.7,103.83,104.1,552600.0
2010-09-30 09:50:00,104.1,104.19,103.5,103.58,491200.0,104.1,104.19,103.5,103.58,491200.0
2010-09-30 10:00:00,103.59,103.64,103.24,103.38,354400.0,103.59,103.64,103.24,103.38,354400.0
2010-09-30 10:10:00,103.37,103.68,102.6,103.15,495300.0,103.37,103.68,102.6,103.15,495300.0
2010-09-30 10:20:00,103.12,103.45,102.94,103.05,270200.0,103.12,103.45,102.94,103.05,270200.0
2010-09-30 10:30:00,103.07,103.48,103.0,103.02,171900.0,103.07,103.48,103.0,103.02,171900.0
2010-09-30 10:40:00,103.01,103.35,102.51,102.71,234200.0,103.01,103.35,102.51,102.71,234200.0
2010-09-30 10:50:00,102.7,102.91,101.95,101.95,456800.0,102.7,102.91,101.95,101.95,456800.0
2010-09-30 11:00:00,101.96,102.1,100.88,100.89,759800.0,101.96,102.1,100.88,100.89,759800.0
2010-09-30 11:10:00,100.93,101.25,100.62,101.14,571200.0,100.93,101.25,100.62,101.14,571200.0
2010-09-30 11:20:00,101.14,101.2,99.88,100.19,808900.0,101.14,101.2,99.88,100.19,808900.0
2010-09-30 11:30:00,100.16,100.5,100.05,100.38,426800.0,100.16,100.5,100.05,100.38,426800.0
2010-09-30 11:40:00,100.4,101.36,100.36,101.24,394200.0,100.4,101.36,100.36,101.24,394200.0
2010-09-30 11:50:00,101.24,101.28,100.59,100.73,254100.0,101.24,101.28,100.59,100.73,254100.0
2010-09-30 12:00:00,100.72,100.82,100.15,100.45,252600.0,100.72,100.82,100.15,100.45,252600.0
2010-09-30 12:10:00,100.42,101.29,100.42,101.21,217800.0,100.42,101.29,100.42,101.21,217800.0
2010-09-30 12:20:00,101.24,101.48,101.0,101.17,209200.0,101.24,101.48,101.0,101.17,209200.0
2010-09-30 12:30:00,101.12,101.74,101.08,101.53,149200.0,101.12,101.74,101.08,101.53,149200.0
2010-09-30 12:40:00,101.54,101.83,101.5,101.59,172600.0,101.54,101.83,101.5,101.59,172600.0
2010-09-30 12:50:00,101.62,101.82,101.35,101.46,170500.0,101.62,101.82,101.35,101.46,170500.0
2010-09-30 13:00:00,101.49,101.6,101.0,101.13,215500.0,101.49,101.6,101.0,101.13,215500.0
2010-09-30 13:10:00,101.16,101.55,101.07,101.5,173500.0,101.16,101.55,101.07,101.5,173500.0
2010-09-30 13:20:00,101.48,101.89,101.37,101.89,179000.0,101.48,101.89,101.37,101.89,179000.0
2010-09-30 13:30:00,101.89,101.94,101.6,101.62,102900.0,101.89,101.94,101.6,101.62,102900.0
2010-09-30 13:40:00,101.6,101.85,101.55,101.73,122600.0,101.6,101.85,101.55,101.73,122600.0
2010-09-30 13:50:00,101.76,101.95,101.6,101.94,138000.0,101.76,101.95,101.6,101.94,138000.0
2010-09-30 14:00:00,101.91,101.94,101.75,101.84,149800.0,101.91,101.94,101.75,101.84,149800.0
2010-09-30 14:10:00,101.82,101.86,101.51,101.55,254400.0,101.82,101.86,101.51,101.55,254400.0
2010-09-30 14:20:00,101.54,102.19,101.52,102.05,489100.0,101.54,102.19,101.52,102.05,489100.0
2010-09-30 14:30:00,102.05,102.6,102.03,102.53,309200.0,102.05,102.6,102.03,102.53,309200.0
2010-09-30 14:40:00,102.51,102.8,102.3,102.71,313600.0,102.51,102.8,102.3,102.71,313600.0
2010-09-30 14:50:00,102.71,102.92,102.5,102.66,226800.0,102.71,102.92,102.5,102.66,226800.0
2010-09-30 15:00:00,102.66,102.9,102.58,102.8,188800.0,102.66,102.9,102.58,102.8,188800.0
2010-09-30 15:10:00,102.77,102.81,102.31,102.39,275400.0,102.77,102.81,102.31,102.39,275400.0
2010-09-30 15:20:00,102.38,102.89,102.38,102.86,173400.0,102.38,102.89,102.38,102.86,173400.0
2010-09-30 15:30:00,102.89,102.95,102.57,102.64,203500.0,102.89,102.95,102.57,102.64,203500.0
2010-09-30 15:40:00,102.63,102.87,102.5,102.77,265300.0,102.63,102.87,102.5,102.77,265300.0
2010-09-30 15:50:00,102.8,102.95,102.44,102.6,577200.0,102.8,102.95,102.44,102.6,577200.0
2010-10-01 09:30:00,103.34,103.5,101.83,102.58,729900.0,103.34,103.5,101.83,102.58,729900.0
2010-10-01 09:40:00,102.62,102.77,101.57,102.17,485000.0,102.62,102.77,101.57,102.17,485000.0
2010-10-01 09:50:00,102.19,102.3,101.37,101.91,389800.0,102.19,102.3,101.37,101.91,389800.0
2010-10-01 10:00:00,101.9,102.07,100.26,100.33,825000.0,101.9,102.07,100.26,100.33,825000.0
2010-10-01 10:10:00,100.35,100.89,100.33,100.4,481400.0,100.35,100.89,100.33,100.4,481400.0
2010-10-01 10:20:00,100.39,100.44,99.25,100.01,1451500.0,100.39,100.44,99.25,100.01,1451500.0
2010-10-01 10:30:00,100.05,100.41,99.55,100.0,765000.0,100.05,100.41,99.55,100.0,765000.0
2010-10-01 10:40:00,100.02,100.51,100.0,100.1,293600.0,100.02,100.51,100.0,100.1,293600.0
2010-10-01 10:50:00,100.16,100.16,99.71,99.9,328300.0,100.16,100.16,99.71,99.9,328300.0
2010-10-01 11:00:00,99.91,100.43,99.7,100.4,320400.0,99.91,100.43,99.7,100.4,320400.0
2010-10-01 11:10:00,100.39,100.41,100.0,100.09,196700.0,100.39,100.41,100.0,100.09,196700.0
2010-10-01 11:20:00,100.08,100.26,99.9,100.07,176100.0,100.08,100.26,99.9,100.07,176100.0
2010-10-01 11:30:00,100.06,100.12,99.77,100.0,239100.0,100.06,100.12,99.77,100.0,239100.0
2010-10-01 11:40:00,99.99,100.45,99.93,100.32,234700.0,99.99,100.45,99.93,100.32,234700.0
2010-10-01 11:50:00,100.33,100.4,99.84,99.91,229700.0,100.33,100.4,99.84,99.91,229700.0
2010-10-01 12:00:00,99.91,99.97,99.53,99.61,313800.0,99.91,99.97,99.53,99.61,313800.0
2010-10-01 12:10:00,99.61,99.75,99.3,99.5,255400.0,99.61,99.75,99.3,99.5,255400.0
2010-10-01 12:20:00,99.52,99.8,99.5,99.62,137000.0,99.52,99.8,99.5,99.62,137000.0
2010-10-01 12:30:00,99.63,99.65,98.68,98.97,610900.0,99.63,99.65,98.68,98.97,610900.0
2010-10-01 12:40:00,98.97,99.56,98.9,99.3,261800.0,98.97,99.56,98.9,99.3,261800.0
2010-10-01 12:50:00,99.3,99.65,99.29,99.61,160600.0,99.3,99.65,99.29,99.61,160600.0
2010-10-01 13:00:00,99.63,99.98,99.62,99.93,181100.0,99.63,99.98,99.62,99.93,181100.0
2010-10-01 13:10:00,99.93,100.14,99.75,99.77,329000.0,99.93,100.14,99.75,99.77,329000.0
2010-10-01 13:20:00,99.76,99.78,99.47,99.59,211700.0,99.76,99.78,99.47,99.59,211700.0
2010-10-01 13:30:00,99.6,99.69,99.2,99.23,153900.0,99.6,99.69,99.2,99.23,153900.0
2010-10-01 13:40:00,99.21,99.46,99.01,99.45,167900.0,99.21,99.46,99.01,99.45,167900.0
2010-10-01 13:50:00,99.45,99.72,99.44,99.63,174000.0,99.45,99.72,99.44,99.63,174000.0
2010-10-01 14:00:00,99.66,99.79,99.48,99.54,167500.0,99.66,99.79,99.48,99.54,167500.0
2010-10-01 14:10:00,99.54,99.88,99.47,99.75,226600.0,99.54,99.88,99.47,99.75,226600.0
2010-10-01 14:20:00,99.76,99.87,99.54,99.65,125400.0,99.76,99.87,99.54,99.65,125400.0
2010-10-01 14:30:00,99.66,99.71,99.37,99.51,150700.0,99.66,99.71,99.37,99.51,150700.0
2010-10-01 14:40:00,99.54,99.56,99.28,99.38,147800.0,99.54,99.56,99.28,99.38,147800.0
2010-10-01 14:50:00,99.39,99.55,99.26,99.32,167500.0,99.39,99.55,99.26,99.32,167500.0
2010-10-01 15:00:00,99.32,99.77,99.25,99.7,175900.0,99.32,99.77,99.25,99.7,175900.0
2010-10-01 15:10:00,99.71,99.85,99.58,99.68,149500.0,99.71,99.85,99.58,99.68,149500.0
2010-10-01 15:20:00,99.67,100.0,99.58,99.6,203200.0,99.67,100.0,99.58,99.6,203200.0
2010-10-01 15:30:00,99.61,99.69,99.38,99.47,291700.0,99.61,99.69,99.38,99.47,291700.0
2010-10-01 15:40:00,99.45,99.49,99.0,99.0,432500.0,99.45,99.49,99.0,99.0,432500.0
2010-10-01 15:50:00,99.0,99.1,98.7,98.76,973400.0,99.0,99.1,98.7,98.76,973400.0
2010-10-04 09:30:00,98.38,98.53,97.24,98.1,951000.0,98.38,98.53,97.24,98.1,951000.0
2010-10-04 09:40:00,98.07,99.38,98.0,98.72,798500.0,98.07,99.38,98.0,98.72,798500.0
2010-10-04 09:50:00,98.7,98.81,98.01,98.35,395600.0,98.7,98.81,98.01,98.35,395600.0
2010-10-04 10:00:00,98.35,98.45,97.55,97.65,664600.0,98.35,98.45,97.55,97.65,664600.0
2010-10-04 10:10:00,97.64,97.87,97.22,97.87,504500.0,97.64,97.87,97.22,97.87,504500.0
2010-10-04 10:20:00,97.84,97.9,97.35,97.56,206300.0,97.84,97.9,97.35,97.56,206300.0
2010-10-04 10:30:00,97.53,97.56,97.0,97.11,577100.0,97.53,97.56,97.0,97.11,577100.0
2010-10-04 10:40:00,97.11,97.13,96.5,96.65,696800.0,97.11,97.13,96.5,96.65,696800.0
2010-10-04 10:50:00,96.66,97.0,96.6,96.9,320700.0,96.66,97.0,96.6,96.9,320700.0
2010-10-04 11:00:00,96.91,96.99,96.7,96.89,184300.0,96.91,96.99,96.7,96.89,184300.0
2010-10-04 11:10:00,96.9,96.98,96.2,96.21,335500.0,96.9,96.98,96.2,96.21,335500.0
2010-10-04 11:20:00,96.22,96.41,95.8,96.41,671500.0,96.22,96.41,95.8,96.41,671500.0
2010-10-04 11:30:00,96.39,96.45,96.2,96.36,240800.0,96.39,96.45,96.2,96.36,240800.0
2010-10-04 11:40:00,96.38,96.4,96.3,96.34,174700.0,96.38,96.4,96.3,96.34,174700.0
2010-10-04 11:50:00,96.34,96.39,95.81,95.81,265500.0,96.34,96.39,95.81,95.81,265500.0
2010-10-04 12:00:00,95.81,95.99,95.6,95.73,321100.0,95.81,95.99,95.6,95.73,321100.0
2010-10-04 12:10:00,95.74,95.85,95.55,95.77,259900.0,95.74,95.85,95.55,95.77,259900.0
2010-10-04 12:20:00,95.78,95.78,95.4,95.41,272900.0,95.78,95.78,95.4,95.41,272900.0
2010-10-04 12:30:00,95.41,95.5,95.2,95.48,436800.0,95.41,95.5,95.2,95.48,436800.0
2010-10-04 12:40:00,95.47,95.58,95.12,95.56,245900.0,95.47,95.58,95.12,95.56,245900.0
2010-10-04 12:50:00,95.55,95.7,95.29,95.42,201900.0,95.55,95.7,95.29,95.42,201900.0
2010-10-04 13:00:00,95.42,95.85,95.41,95.67,167500.0,95.42,95.85,95.41,95.67,167500.0
2010-10-04 13:10:00,95.71,95.83,95.6,95.7,125100.0,95.71,95.83,95.6,95.7,125100.0
2010-10-04 13:20:00,95.69,95.98,95.62,95.97,148400.0,95.69,95.98,95.62,95.97,148400.0
2010-10-04 13:30:00,95.95,95.98,95.35,95.39,184800.0,95.95,95.98,95.35,95.39,184800.0
2010-10-04 13:40:00,95.35,95.75,95.33,95.73,128900.0,95.35,95.75,95.33,95.73,128900.0
2010-10-04 13:50:00,95.72,95.72,95.39,95.47,138000.0,95.72,95.72,95.39,95.47,138000.0
2010-10-04 14:00:00,95.47,95.78,95.44,95.68,206000.0,95.47,95.78,95.44,95.68,206000.0
2010-10-04 14:10:00,95.68,95.8,95.55,95.67,143200.0,95.68,95.8,95.55,95.67,143200.0
2010-10-04 14:20:00,95.67,95.92,95.53,95.82,224100.0,95.67,95.92,95.53,95.82,224100.0
2010-10-04 14:30:00,95.79,95.95,95.66,95.93,179400.0,95.79,95.95,95.66,95.93,179400.0
2010-10-04 14:40:00,95.93,95.96,95.72,95.96,159000.0,95.93,95.96,95.72,95.96,159000.0
2010-10-04 14:50:00,95.94,96.5,95.94,96.26,402000.0,95.94,96.5,95.94,96.26,402000.0
2010-10-04 15:00:00,96.22,96.75,96.13,96.31,327400.0,96.22,96.75,96.13,96.31,327400.0
2010-10-04 15:10:00,96.31,96.47,96.03,96.26,238700.0,96.31,96.47,96.03,96.26,238700.0
2010-10-04 15:20:00,96.23,96.49,96.18,96.28,180400.0,96.23,96.49,96.18,96.28,180400.0
2010-10-04 15:30:00,96.29,96.41,96.14,96.24,186200.0,96.29,96.41,96.14,96.24,186200.0
2010-10-04 15:40:00,96.23,96.38,96.1,96.11,270700.0,96.23,96.38,96.1,96.11,270700.0
2010-10-04 15:50:00,96.1,96.28,95.93,96.28,571900.0,96.1,96.28,95.93,96.28,571900.0
2010-10-05 09:30:00,98.13,98.45,97.61,98.02,936700.0,98.13,98.45,97.61,98.02,936700.0
2010-10-05 09:40:00,98.0,99.59,97.92,99.25,1047700.0,98.0,99.59,97.92,99.25,1047700.0
2010-10-05 09:50:00,99.31,99.57,99.0,99.49,544600.0,99.31,99.57,99.0,99.49,544600.0
2010-10-05 10:00:00,99.49,100.1,99.27,99.83,932400.0,99.49,100.1,99.27,99.83,932400.0
2010-10-05 10:10:00,99.87,100.66,99.85,100.49,733000.0,99.87,100.66,99.85,100.49,733000.0
2010-10-05 10:20:00,100.48,100.75,100.21,100.65,444500.0,100.48,100.75,100.21,100.65,444500.0
2010-10-05 10:30:00,100.68,100.88,100.54,100.6,326400.0,100.68,100.88,100.54,100.6,326400.0
2010-10-05 10:40:00,100.6,100.74,100.35,100.43,348500.0,100.6,100.74,100.35,100.43,348500.0
2010-10-05 10:50:00,100.45,100.79,100.18,100.24,246200.0,100.45,100.79,100.18,100.24,246200.0
2010-10-05 11:00:00,100.23,100.5,100.23,100.46,221500.0,100.23,100.5,100.23,100.46,221500.0
2010-10-05 11:10:00,100.48,100.74,100.26,100.66,223200.0,100.48,100.74,100.26,100.66,223200.0
2010-10-05 11:20:00,100.68,101.32,100.61,101.16,469100.0,100.68,101.32,100.61,101.16,469100.0
2010-10-05 11:30:00,101.16,101.86,101.15,101.72,441300.0,101.16,101.86,101.15,101.72,441300.0
2010-10-05 11:40:00,101.7,101.93,101.5,101.91,301600.0,101.7,101.93,101.5,101.91,301600.0
2010-10-05 11:50:00,101.92,101.97,101.6,101.67,177900.0,101.92,101.97,101.6,101.67,177900.0
2010-10-05 12:00:00,101.68,101.97,101.65,101.75,117300.0,101.68,101.97,101.65,101.75,117300.0
2010-10-05 12:10:00,101.71,101.88,101.66,101.85,115300.0,101.71,101.88,101.66,101.85,115300.0
2010-10-05 12:20:00,101.84,102.25,101.78,102.21,321000.0,101.84,102.25,101.78,102.21,321000.0
2010-10-05 12:30:00,102.22,102.55,102.16,102.4,410900.0,102.22,102.55,102.16,102.4,410900.0
2010-10-05 12:40:00,102.38,102.5,102.22,102.29,120200.0,102.38,102.5,102.22,102.29,120200.0
2010-10-05 12:50:00,102.3,102.37,102.05,102.11,168700.0,102.3,102.37,102.05,102.11,168700.0
2010-10-05 13:00:00,102.13,102.26,101.91,102.2,190300.0,102.13,102.26,101.91,102.2,190300.0
2010-10-05 13:10:00,102.22,102.23,101.81,101.88,163300.0,102.22,102.23,101.81,101.88,163300.0
2010-10-05 13:20:00,101.88,101.94,101.67,101.76,169400.0,101.88,101.94,101.67,101.76,169400.0
2010-10-05 13:30:00,101.78,102.07,101.72,101.97,113300.0,101.78,102.07,101.72,101.97,113300.0
2010-10-05 13:40:00,101.98,102.0,101.79,101.83,112900.0,101.98,102.0,101.79,101.83,112900.0
2010-10-05 13:50:00,101.84,102.25,101.77,102.16,164800.0,101.84,102.25,101.77,102.16,164800.0
2010-10-05 14:00:00,102.13,102.3,101.88,101.93,124100.0,102.13,102.3,101.88,101.93,124100.0
2010-10-05 14:10:00,101.94,102.15,101.88,102.0,117800.0,101.94,102.15,101.88,102.0,117800.0
2010-10-05 14:20:00,102.01,102.2,101.85,102.2,113200.0,102.01,102.2,101.85,102.2,113200.0
2010-10-05 14:30:00,102.19,102.5,102.18,102.3,276600.0,102.19,102.5,102.18,102.3,276600.0
2010-10-05 14:40:00,102.28,102.76,102.22,102.62,352300.0,102.28,102.76,102.22,102.62,352300.0
2010-10-05 14:50:00,102.64,102.95,102.45,102.91,355000.0,102.64,102.95,102.45,102.91,355000.0
2010-10-05 15:00:00,102.89,102.95,102.63,102.64,239700.0,102.89,102.95,102.63,102.64,239700.0
2010-10-05 15:10:00,102.64,102.9,102.56,102.8,186500.0,102.64,102.9,102.56,102.8,186500.0
2010-10-05 15:20:00,102.8,102.93,102.71,102.84,201800.0,102.8,102.93,102.71,102.84,201800.0
2010-10-05 15:30:00,102.82,102.86,102.58,102.82,306200.0,102.82,102.86,102.58,102.82,306200.0
2010-10-05 15:40:00,102.82,102.88,102.33,102.4,459400.0,102.82,102.88,102.33,102.4,459400.0
2010-10-05 15:50:00,102.4,102.78,102.4,102.64,681700.0,102.4,102.78,102.4,102.64,681700.0
2010-10-06 09:30:00,102.95,103.04,101.75,102.04,956100.0,102.95,103.04,101.75,102.04,956100.0
2010-10-06 09:40:00,102.05,102.35,100.9,101.27,760600.0,102.05,102.35,100.9,101.27,760600.0
2010-10-06 09:50:00,101.27,101.3,100.65,101.16,603900.0,101.27,101.3,100.65,101.16,603900.0
2010-10-06 10:00:00,101.16,102.12,101.1,101.68,677700.0,101.16,102.12,101.1,101.68,677700.0
2010-10-06 10:10:00,101.63,101.87,100.67,101.14,492800.0,101.63,101.87,100.67,101.14,492800.0
2010-10-06 10:20:00,101.1,101.17,99.85,100.1,782600.0,101.1,101.17,99.85,100.1,782600.0
2010-10-06 10:30:00,100.06,100.06,99.01,99.14,891600.0,100.06,100.06,99.01,99.14,891600.0
2010-10-06 10:40:00,99.16,99.95,99.1,99.78,538300.0,99.16,99.95,99.1,99.78,538300.0
2010-10-06 10:50:00,99.76,99.82,99.38,99.73,330300.0,99.76,99.82,99.38,99.73,330300.0
2010-10-06 11:00:00,99.73,99.91,99.41,99.78,274500.0,99.73,99.91,99.41,99.78,274500.0
2010-10-06 11:10:00,99.8,99.82,99.51,99.58,244700.0,99.8,99.82,99.51,99.58,244700.0
2010-10-06 11:20:00,99.59,99.77,99.29,99.74,343700.0,99.59,99.77,99.29,99.74,343700.0
2010-10-06 11:30:00,99.72,100.5,99.6,100.39,463500.0,99.72,100.5,99.6,100.39,463500.0
2010-10-06 11:40:00,100.39,100.85,100.19,100.31,371700.0,100.39,100.85,100.19,100.31,371700.0
2010-10-06 11:50:00,100.31,100.57,99.9,99.95,161200.0,100.31,100.57,99.9,99.95,161200.0
2010-10-06 12:00:00,100.0,100.5,99.86,100.47,196600.0,100.0,100.5,99.86,100.47,196600.0
2010-10-06 12:10:00,100.47,100.56,100.19,100.23,137300.0,100.47,100.56,100.19,100.23,137300.0
2010-10-06 12:20:00,100.25,100.28,99.5,99.51,202800.0,100.25,100.28,99.5,99.51,202800.0
2010-10-06 12:30:00,99.52,99.69,99.22,99.45,230000.0,99.52,99.69,99.22,99.45,230000.0
2010-10-06 12:40:00,99.44,99.67,99.29,99.46,194900.0,99.44,99.67,99.29,99.46,194900.0
2010-10-06 12:50:00,99.46,99.49,99.14,99.23,251700.0,99.46,99.49,99.14,99.23,251700.0
2010-10-06 13:00:00,99.22,99.22,98.23,98.23,655700.0,99.22,99.22,98.23,98.23,655700.0
2010-10-06 13:10:00,98.26,98.62,98.0,98.31,715500.0,98.26,98.62,98.0,98.31,715500.0
2010-10-06 13:20:00,98.28,98.3,97.64,97.7,628800.0,98.28,98.3,97.64,97.7,628800.0
2010-10-06 13:30:00,97.69,98.39,97.67,98.36,528600.0,97.69,98.39,97.67,98.36,528600.0
2010-10-06 13:40:00,98.34,98.44,97.83,97.99,305000.0,98.34,98.44,97.83,97.99,305000.0
2010-10-06 13:50:00,98.0,98.66,97.65,98.49,419100.0,98.0,98.66,97.65,98.49,419100.0
2010-10-06 14:00:00,98.53,98.97,98.1,98.3,409800.0,98.53,98.97,98.1,98.3,409800.0
2010-10-06 14:10:00,98.27,98.47,98.0,98.22,230400.0,98.27,98.47,98.0,98.22,230400.0
2010-10-06 14:20:00,98.24,98.48,97.85,98.16,281400.0,98.24,98.48,97.85,98.16,281400.0
2010-10-06 14:30:00,98.18,98.45,97.9,98.38,201000.0,98.18,98.45,97.9,98.38,201000.0
2010-10-06 14:40:00,98.38,98.52,98.0,98.34,189300.0,98.38,98.52,98.0,98.34,189300.0
2010-10-06 14:50:00,98.36,98.96,98.34,98.85,325800.0,98.36,98.96,98.34,98.85,325800.0
2010-10-06 15:00:00,98.85,99.18,98.35,98.39,488100.0,98.85,99.18,98.35,98.39,488100.0
2010-10-06 15:10:00,98.39,98.44,97.92,98.02,335200.0,98.39,98.44,97.92,98.02,335200.0
2010-10-06 15:20:00,98.01,98.28,97.88,98.23,356900.0,98.01,98.28,97.88,98.23,356900.0
2010-10-06 15:30:00,98.22,98.39,97.95,98.34,364500.0,98.22,98.39,97.95,98.34,364500.0
2010-10-06 15:40:00,98.36,98.49,98.1,98.44,667600.0,98.36,98.49,98.1,98.44,667600.0
2010-10-06 15:50:00,98.45,98.58,98.16,98.39,747400.0,98.45,98.58,98.16,98.39,747400.0
2010-10-07 09:30:00,100.31,100.45,99.0,99.14,1112400.0,100.31,100.45,99.0,99.14,1112400.0
2010-10-07 09:40:00,99.16,99.55,98.11,98.37,743700.0,99.16,99.55,98.11,98.37,743700.0
2010-10-07 09:50:00,98.33,98.8,98.0,98.11,597600.0,98.33,98.8,98.0,98.11,597600.0
2010-10-07 10:00:00,98.07,99.0,97.9,98.75,666000.0,98.07,99.0,97.9,98.75,666000.0
2010-10-07 10:10:00,98.82,99.78,98.82,99.7,513800.0,98.82,99.78,98.82,99.7,513800.0
2010-10-07 10:20:00,99.69,100.13,99.65,99.95,485400.0,99.69,100.13,99.65,99.95,485400.0
2010-10-07 10:30:00,99.95,99.97,99.3,99.49,228000.0,99.95,99.97,99.3,99.49,228000.0
2010-10-07 10:40:00,99.5,99.73,99.15,99.67,251800.0,99.5,99.73,99.15,99.67,251800.0
2010-10-07 10:50:00,99.68,99.94,99.34,99.59,130900.0,99.68,99.94,99.34,99.59,130900.0
2010-10-07 11:00:00,99.55,99.55,98.77,98.83,353300.0,99.55,99.55,98.77,98.83,353300.0
2010-10-07 11:10:00,98.82,99.08,98.8,98.91,235200.0,98.82,99.08,98.8,98.91,235200.0
2010-10-07 11:20:00,98.9,98.93,98.6,98.68,176700.0,98.9,98.93,98.6,98.68,176700.0
2010-10-07 11:30:00,98.67,99.11,98.64,98.9,206600.0,98.67,99.11,98.64,98.9,206600.0
2010-10-07 11:40:00,98.91,99.17,98.49,98.6,251200.0,98.91,99.17,98.49,98.6,251200.0
2010-10-07 11:50:00,98.6,98.85,98.5,98.69,193000.0,98.6,98.85,98.5,98.69,193000.0
2010-10-07 12:00:00,98.7,98.85,98.45,98.77,85100.0,98.7,98.85,98.45,98.77,85100.0
2010-10-07 12:10:00,98.77,98.9,98.46,98.55,108900.0,98.77,98.9,98.46,98.55,108900.0
2010-10-07 12:20:00,98.56,98.58,98.15,98.23,217500.0,98.56,98.58,98.15,98.23,217500.0
2010-10-07 12:30:00,98.25,98.39,98.0,98.33,202400.0,98.25,98.39,98.0,98.33,202400.0
2010-10-07 12:40:00,98.37,98.45,97.9,97.98,247600.0,98.37,98.45,97.9,97.98,247600.0
2010-10-07 12:50:00,97.98,98.08,97.5,97.67,357600.0,97.98,98.08,97.5,97.67,357600.0
2010-10-07 13:00:00,97.68,98.23,97.65,98.18,226000.0,97.68,98.23,97.65,98.18,226000.0
2010-10-07 13:10:00,98.19,98.46,98.0,98.32,239100.0,98.19,98.46,98.0,98.32,239100.0
2010-10-07 13:20:00,98.31,98.4,98.02,98.03,156200.0,98.31,98.4,98.02,98.03,156200.0
2010-10-07 13:30:00,98.06,98.32,97.92,98.08,156700.0,98.06,98.32,97.92,98.08,156700.0
2010-10-07 13:40:00,98.08,98.33,98.0,98.1,138600.0,98.08,98.33,98.0,98.1,138600.0
2010-10-07 13:50:00,98.11,98.69,98.09,98.48,179600.0,98.11,98.69,98.09,98.48,179600.0
2010-10-07 14:00:00,98.49,98.8,98.4,98.41,250200.0,98.49,98.8,98.4,98.41,250200.0
2010-10-07 14:10:00,98.42,99.08,98.41,98.97,230400.0,98.42,99.08,98.41,98.97,230400.0
2010-10-07 14:20:00,98.93,99.4,98.7,98.79,282400.0,98.93,99.4,98.7,98.79,282400.0
2010-10-07 14:30:00,98.79,98.97,98.7,98.82,120700.0,98.79,98.97,98.7,98.82,120700.0
2010-10-07 14:40:00,98.82,98.9,98.62,98.74,130500.0,98.82,98.9,98.62,98.74,130500.0
2010-10-07 14:50:00,98.73,98.9,98.65,98.81,103400.0,98.73,98.9,98.65,98.81,103400.0
2010-10-07 15:00:00,98.81,98.82,98.51,98.59,130600.0,98.81,98.82,98.51,98.59,130600.0
2010-10-07 15:10:00,98.62,98.81,98.57,98.72,117200.0,98.62,98.81,98.57,98.72,117200.0
2010-10-07 15:20:00,98.72,98.85,98.62,98.68,163000.0,98.72,98.85,98.62,98.68,163000.0
2010-10-07 15:30:00,98.67,98.8,98.54,98.79,124500.0,98.67,98.8,98.54,98.79,124500.0
2010-10-07 15:40:00,98.79,98.83,98.61,98.63,243200.0,98.79,98.83,98.61,98.63,243200.0
2010-10-07 15:50:00,98.63,98.65,98.25,98.41,473500.0,98.63,98.65,98.25,98.41,473500.0
2010-10-08 09:30:00,99.25,99.4,97.66,97.92,755300.0,99.25,99.4,97.66,97.92,755300.0
2010-10-08 09:40:00,97.92,98.05,96.68,97.06,952000.0,97.92,98.05,96.68,97.06,952000.0
2010-10-08 09:50:00,97.06,98.0,97.01,97.9,428100.0,97.06,98.0,97.01,97.9,428100.0
2010-10-08 10:00:00,97.89,98.08,97.1,97.1,334200.0,97.89,98.08,97.1,97.1,334200.0
2010-10-08 10:10:00,97.12,97.36,96.78,96.83,350900.0,97.12,97.36,96.78,96.83,350900.0
2010-10-08 10:20:00,96.82,97.07,96.25,96.5,474100.0,96.82,97.07,96.25,96.5,474100.0
2010-10-08 10:30:00,96.55,97.14,96.17,96.96,493300.0,96.55,97.14,96.17,96.96,493300.0
2010-10-08 10:40:00,96.96,97.4,96.71,96.77,341600.0,96.96,97.4,96.71,96.77,341600.0
2010-10-08 10:50:00,96.75,97.83,96.71,97.62,282000.0,96.75,97.83,96.71,97.62,282000.0
2010-10-08 11:00:00,97.62,98.2,97.47,97.84,305600.0,97.62,98.2,97.47,97.84,305600.0
2010-10-08 11:10:00,97.84,98.1,97.55,97.93,210600.0,97.84,98.1,97.55,97.93,210600.0
2010-10-08 11:20:00,98.01,98.25,97.82,97.87,295400.0,98.01,98.25,97.82,97.87,295400.0
2010-10-08 11:30:00,97.88,98.3,97.84,98.22,328800.0,97.88,98.3,97.84,98.22,328800.0
2010-10-08 11:40:00,98.22,98.76,98.18,98.59,439000.0,98.22,98.76,98.18,98.59,439000.0
2010-10-08 11:50:00,98.55,98.7,98.2,98.31,210300.0,98.55,98.7,98.2,98.31,210300.0
2010-10-08 12:00:00,98.31,98.82,98.18,98.68,267000.0,98.31,98.82,98.18,98.68,267000.0
2010-10-08 12:10:00,98.68,98.8,98.49,98.62,95900.0,98.68,98.8,98.49,98.62,95900.0
2010-10-08 12:20:00,98.57,98.65,98.46,98.58,78200.0,98.57,98.65,98.46,98.58,78200.0
2010-10-08 12:30:00,98.56,98.8,98.48,98.76,134600.0,98.56,98.8,98.48,98.76,134600.0
2010-10-08 12:40:00,98.72,99.54,98.66,99.32,409600.0,98.72,99.54,98.66,99.32,409600.0
2010-10-08 12:50:00,99.32,99.43,99.07,99.22,201100.0,99.32,99.43,99.07,99.22,201100.0
2010-10-08 13:00:00,99.24,99.33,99.12,99.19,76800.0,99.24,99.33,99.12,99.19,76800.0
2010-10-08 13:10:00,99.19,99.53,99.16,99.27,132000.0,99.19,99.53,99.16,99.27,132000.0
2010-10-08 13:20:00,99.29,99.31,98.9,99.07,129600.0,99.29,99.31,98.9,99.07,129600.0
2010-10-08 13:30:00,99.07,99.1,98.82,98.95,119400.0,99.07,99.1,98.82,98.95,119400.0
2010-10-08 13:40:00,98.9,98.95,98.53,98.75,135100.0,98.9,98.95,98.53,98.75,135100.0
2010-10-08 13:50:00,98.75,98.98,98.52,98.85,117000.0,98.75,98.98,98.52,98.85,117000.0
2010-10-08 14:00:00,98.85,98.87,98.31,98.43,190600.0,98.85,98.87,98.31,98.43,190600.0
2010-10-08 14:10:00,98.43,98.53,98.28,98.44,99900.0,98.43,98.53,98.28,98.44,99900.0
2010-10-08 14:20:00,98.42,98.88,98.42,98.73,124400.0,98.42,98.88,98.42,98.73,124400.0
2010-10-08 14:30:00,98.73,98.77,98.5,98.75,80000.0,98.73,98.77,98.5,98.75,80000.0
2010-10-08 14:40:00,98.74,98.88,98.49,98.49,150300.0,98.74,98.88,98.49,98.49,150300.0
2010-10-08 14:50:00,98.5,98.57,98.33,98.53,244100.0,98.5,98.57,98.33,98.53,244100.0
2010-10-08 15:00:00,98.49,98.65,98.38,98.65,189100.0,98.49,98.65,98.38,98.65,189100.0
2010-10-08 15:10:00,98.63,98.64,98.49,98.62,118400.0,98.63,98.64,98.49,98.62,118400.0
2010-10-08 15:20:00,98.6,98.6,98.4,98.48,177100.0,98.6,98.6,98.4,98.48,177100.0
2010-10-08 15:30:00,98.47,99.0,98.47,98.72,349600.0,98.47,99.0,98.47,98.72,349600.0
2010-10-08 15:40:00,98.72,98.8,98.35,98.55,364800.0,98.72,98.8,98.35,98.55,364800.0
2010-10-08 15:50:00,98.55,98.76,98.5,98.62,635800.0,98.55,98.76,98.5,98.62,635800.0
2010-10-11 09:30:00,99.26,101.18,99.11,100.92,1075200.0,99.26,101.18,99.11,100.92,1075200.0
2010-10-11 09:40:00,100.92,101.39,100.52,100.55,648500.0,100.92,101.39,100.52,100.55,648500.0
2010-10-11 09:50:00,100.54,100.82,100.04,100.46,555500.0,100.54,100.82,100.04,100.46,555500.0
2010-10-11 10:00:00,100.46,101.48,100.42,101.07,551700.0,100.46,101.48,100.42,101.07,551700.0
2010-10-11 10:10:00,101.07,101.43,100.82,101.26,235800.0,101.07,101.43,100.82,101.26,235800.0
2010-10-11 10:20:00,101.25,101.83,101.25,101.53,468700.0,101.25,101.83,101.25,101.53,468700.0
2010-10-11 10:30:00,101.55,101.65,101.1,101.3,278000.0,101.55,101.65,101.1,101.3,278000.0
2010-10-11 10:40:00,101.25,101.47,100.9,100.99,288600.0,101.25,101.47,100.9,100.99,288600.0
2010-10-11 10:50:00,100.97,101.1,100.5,100.67,280700.0,100.97,101.1,100.5,100.67,280700.0
2010-10-11 11:00:00,100.68,100.93,100.26,100.58,239900.0,100.68,100.93,100.26,100.58,239900.0
2010-10-11 11:10:00,100.57,100.9,100.57,100.73,166500.0,100.57,100.9,100.57,100.73,166500.0
2010-10-11 11:20:00,100.72,100.95,100.71,100.85,92500.0,100.72,100.95,100.71,100.85,92500.0
2010-10-11 11:30:00,100.85,100.96,100.77,100.88,117900.0,100.85,100.96,100.77,100.88,117900.0
2010-10-11 11:40:00,100.85,100.95,100.81,100.88,83100.0,100.85,100.95,100.81,100.88,83100.0
2010-10-11 11:50:00,100.85,100.92,100.71,100.81,98400.0,100.85,100.92,100.71,100.81,98400.0
2010-10-11 12:00:00,100.81,100.87,100.66,100.78,80900.0,100.81,100.87,100.66,100.78,80900.0
2010-10-11 12:10:00,100.81,100.85,100.7,100.85,85900.0,100.81,100.85,100.7,100.85,85900.0
2010-10-11 12:20:00,100.85,100.89,100.78,100.88,55700.0,100.85,100.89,100.78,100.88,55700.0
2010-10-11 12:30:00,100.86,100.94,100.82,100.89,73100.0,100.86,100.94,100.82,100.89,73100.0
2010-10-11 12:40:00,100.89,100.94,100.8,100.82,70400.0,100.89,100.94,100.8,100.82,70400.0
2010-10-11 12:50:00,100.82,100.85,100.66,100.82,86400.0,100.82,100.85,100.66,100.82,86400.0
2010-10-11 13:00:00,100.86,100.91,100.8,100.87,57500.0,100.86,100.91,100.8,100.87,57500.0
2010-10-11 13:10:00,100.87,100.91,100.82,100.89,67100.0,100.87,100.91,100.82,100.89,67100.0
2010-10-11 13:20:00,100.89,100.9,100.81,100.86,61400.0,100.89,100.9,100.81,100.86,61400.0
2010-10-11 13:30:00,100.85,100.94,100.8,100.93,76000.0,100.85,100.94,100.8,100.93,76000.0
2010-10-11 13:40:00,100.93,100.97,100.9,100.96,120500.0,100.93,100.97,100.9,100.96,120500.0
2010-10-11 13:50:00,100.96,100.97,100.88,100.96,62400.0,100.96,100.97,100.88,100.96,62400.0
2010-10-11 14:00:00,100.96,100.97,100.82,100.87,94300.0,100.96,100.97,100.82,100.87,94300.0
2010-10-11 14:10:00,100.87,100.91,100.82,100.82,89400.0,100.87,100.91,100.82,100.82,89400.0
2010-10-11 14:20:00,100.82,100.92,100.75,100.92,80400.0,100.82,100.92,100.75,100.92,80400.0
2010-10-11 14:30:00,100.92,100.92,100.83,100.87,52800.0,100.92,100.92,100.83,100.87,52800.0
2010-10-11 14:40:00,100.87,100.94,100.76,100.8,78900.0,100.87,100.94,100.76,100.8,78900.0
2010-10-11 14:50:00,100.8,100.85,100.61,100.64,159400.0,100.8,100.85,100.61,100.64,159400.0
2010-10-11 15:00:00,100.66,100.79,100.5,100.57,135700.0,100.66,100.79,100.5,100.57,135700.0
2010-10-11 15:10:00,100.56,100.59,99.85,99.99,427000.0,100.56,100.59,99.85,99.99,427000.0
2010-10-11 15:20:00,99.95,100.09,99.72,100.05,400000.0,99.95,100.09,99.72,100.05,400000.0
2010-10-11 15:30:00,100.05,100.05,99.22,99.22,366100.0,100.05,100.05,99.22,99.22,366100.0
2010-10-11 15:40:00,99.23,99.67,99.01,99.66,303700.0,99.23,99.67,99.01,99.66,303700.0
2010-10-11 15:50:00,99.67,99.72,99.51,99.71,267300.0,99.67,99.72,99.51,99.71,267300.0
2010-10-12 09:30:00,99.35,99.44,98.0,98.05,713600.0,99.35,99.44,98.0,98.05,713600.0
2010-10-12 09:40:00,98.02,98.66,97.66,97.89,676000.0,98.02,98.66,97.66,97.89,676000.0
2010-10-12 09:50:00,97.88,98.32,97.61,98.18,461700.0,97.88,98.32,97.61,98.18,461700.0
2010-10-12 10:00:00,98.15,98.23,97.85,98.0,435500.0,98.15,98.23,97.85,98.0,435500.0
2010-10-12 10:10:00,98.0,98.72,97.99,98.6,374900.0,98.0,98.72,97.99,98.6,374900.0
2010-10-12 10:20:00,98.6,98.67,98.25,98.41,250900.0,98.6,98.67,98.25,98.41,250900.0
2010-10-12 10:30:00,98.45,98.83,98.45,98.79,210700.0,98.45,98.83,98.45,98.79,210700.0
2010-10-12 10:40:00,98.81,100.08,98.75,99.91,559600.0,98.81,100.08,98.75,99.91,559600.0
2010-10-12 10:50:00,99.92,100.22,99.66,99.84,404800.0,99.92,100.22,99.66,99.84,404800.0
2010-10-12 11:00:00,99.85,100.12,99.63,99.98,283800.0,99.85,100.12,99.63,99.98,283800.0
2010-10-12 11:10:00,99.96,99.97,99.43,99.61,171300.0,99.96,99.97,99.43,99.61,171300.0
2010-10-12 11:20:00,99.6,99.99,99.52,99.9,140800.0,99.6,99.99,99.52,99.9,140800.0
2010-10-12 11:30:00,99.89,99.93,99.7,99.85,101600.0,99.89,99.93,99.7,99.85,101600.0
2010-10-12 11:40:00,99.85,99.86,99.5,99.58,98400.0,99.85,99.86,99.5,99.58,98400.0
2010-10-12 11:50:00,99.59,99.83,99.54,99.79,101800.0,99.59,99.83,99.54,99.79,101800.0
2010-10-12 12:00:00,99.79,99.9,99.64,99.73,78500.0,99.79,99.9,99.64,99.73,78500.0
2010-10-12 12:10:00,99.73,99.85,99.55,99.78,122800.0,99.73,99.85,99.55,99.78,122800.0
2010-10-12 12:20:00,99.77,99.86,99.45,99.46,165400.0,99.77,99.86,99.45,99.46,165400.0
2010-10-12 12:30:00,99.46,99.64,99.27,99.63,239700.0,99.46,99.64,99.27,99.63,239700.0
2010-10-12 12:40:00,99.62,99.63,99.32,99.39,113200.0,99.62,99.63,99.32,99.39,113200.0
2010-10-12 12:50:00,99.37,99.53,99.32,99.41,80700.0,99.37,99.53,99.32,99.41,80700.0
2010-10-12 13:00:00,99.38,99.65,99.37,99.43,79100.0,99.38,99.65,99.37,99.43,79100.0
2010-10-12 13:10:00,99.42,99.55,99.37,99.51,56300.0,99.42,99.55,99.37,99.51,56300.0
2010-10-12 13:20:00,99.5,99.54,99.43,99.48,39300.0,99.5,99.54,99.43,99.48,39300.0
2010-10-12 13:30:00,99.47,99.58,99.32,99.38,69300.0,99.47,99.58,99.32,99.38,69300.0
2010-10-12 13:40:00,99.39,99.54,99.37,99.43,91900.0,99.39,99.54,99.37,99.43,91900.0
2010-10-12 13:50:00,99.39,99.44,99.33,99.41,53500.0,99.39,99.44,99.33,99.41,53500.0
2010-10-12 14:00:00,99.38,99.46,99.18,99.29,234200.0,99.38,99.46,99.18,99.29,234200.0
2010-10-12 14:10:00,99.27,99.49,99.18,99.44,290800.0,99.27,99.49,99.18,99.44,290800.0
2010-10-12 14:20:00,99.43,99.45,99.2,99.4,189800.0,99.43,99.45,99.2,99.4,189800.0
2010-10-12 14:30:00,99.4,99.43,99.09,99.31,151900.0,99.4,99.43,99.09,99.31,151900.0
2010-10-12 14:40:00,99.31,99.44,99.3,99.35,133100.0,99.31,99.44,99.3,99.35,133100.0
2010-10-12 14:50:00,99.35,99.48,99.34,99.44,135300.0,99.35,99.48,99.34,99.44,135300.0
2010-10-12 15:00:00,99.43,99.45,99.29,99.43,149200.0,99.43,99.45,99.29,99.43,149200.0
2010-10-12 15:10:00,99.43,99.6,99.19,99.26,440800.0,99.43,99.6,99.19,99.26,440800.0
2010-10-12 15:20:00,99.28,99.45,99.22,99.44,197900.0,99.28,99.45,99.22,99.44,197900.0
2010-10-12 15:30:00,99.42,99.48,99.36,99.47,182400.0,99.42,99.48,99.36,99.47,182400.0
2010-10-12 15:40:00,99.47,99.52,99.42,99.5,309200.0,99.47,99.52,99.42,99.5,309200.0
2010-10-12 15:50:00,99.51,99.78,99.4,99.58,856100.0,99.51,99.78,99.4,99.58,856100.0
2010-10-13 09:30:00,101.5,102.24,100.88,101.82,1069900.0,101.5,102.24,100.88,101.82,1069900.0
2010-10-13 09:40:00,101.82,102.39,101.5,101.76,883200.0,101.82,102.39,101.5,101.76,883200.0
2010-10-13 09:50:00,101.74,101.93,100.76,100.89,940100.0,101.74,101.93,100.76,100.89,940100.0
2010-10-13 10:00:00,100.89,101.75,100.88,101.34,718600.0,100.89,101.75,100.88,101.34,718600.0
2010-10-13 10:10:00,101.34,101.44,100.85,100.96,326000.0,101.34,101.44,100.85,100.96,326000.0
2010-10-13 10:20:00,100.95,101.27,100.81,101.14,235900.0,100.95,101.27,100.81,101.14,235900.0
2010-10-13 10:30:00,101.18,101.55,101.08,101.41,202900.0,101.18,101.55,101.08,101.41,202900.0
2010-10-13 10:40:00,101.41,101.43,101.08,101.22,121000.0,101.41,101.43,101.08,101.22,121000.0
2010-10-13 10:50:00,101.21,101.36,100.88,101.19,298500.0,101.21,101.36,100.88,101.19,298500.0
2010-10-13 11:00:00,101.18,101.42,101.0,101.0,199900.0,101.18,101.42,101.0,101.0,199900.0
2010-10-13 11:10:00,101.0,101.08,100.82,100.97,234800.0,101.0,101.08,100.82,100.97,234800.0
2010-10-13 11:20:00,100.97,101.3,100.95,101.02,131700.0,100.97,101.3,100.95,101.02,131700.0
2010-10-13 11:30:00,101.02,101.2,100.95,101.12,137300.0,101.02,101.2,100.95,101.12,137300.0
2010-10-13 11:40:00,101.14,101.18,100.87,101.1,189900.0,101.14,101.18,100.87,101.1,189900.0
2010-10-13 11:50:00,101.11,101.19,101.05,101.11,69400.0,101.11,101.19,101.05,101.11,69400.0
2010-10-13 12:00:00,101.11,101.35,101.11,101.29,149100.0,101.11,101.35,101.11,101.29,149100.0
2010-10-13 12:10:00,101.25,101.32,101.11,101.2,73200.0,101.25,101.32,101.11,101.2,73200.0
2010-10-13 12:20:00,101.24,101.3,101.15,101.19,103300.0,101.24,101.3,101.15,101.19,103300.0
2010-10-13 12:30:00,101.22,101.29,101.2,101.24,65800.0,101.22,101.29,101.2,101.24,65800.0
2010-10-13 12:40:00,101.25,101.27,100.91,100.98,140600.0,101.25,101.27,100.91,100.98,140600.0
2010-10-13 12:50:00,100.98,101.0,100.52,100.52,210300.0,100.98,101.0,100.52,100.52,210300.0
2010-10-13 13:00:00,100.53,100.6,100.02,100.06,359800.0,100.53,100.6,100.02,100.06,359800.0
2010-10-13 13:10:00,100.07,100.35,99.83,100.29,345500.0,100.07,100.35,99.83,100.29,345500.0
2010-10-13 13:20:00,100.28,100.45,100.12,100.25,156200.0,100.28,100.45,100.12,100.25,156200.0
2010-10-13 13:30:00,100.25,100.82,100.18,100.71,184000.0,100.25,100.82,100.18,100.71,184000.0
2010-10-13 13:40:00,100.7,100.8,100.3,100.64,149200.0,100.7,100.8,100.3,100.64,149200.0
2010-10-13 13:50:00,100.62,100.72,100.59,100.72,69000.0,100.62,100.72,100.59,100.72,69000.0
2010-10-13 14:00:00,100.72,100.8,100.51,100.65,116800.0,100.72,100.8,100.51,100.65,116800.0
2010-10-13 14:10:00,100.63,100.71,100.5,100.65,114200.0,100.63,100.71,100.5,100.65,114200.0
2010-10-13 14:20:00,100.67,100.79,100.17,100.2,198400.0,100.67,100.79,100.17,100.2,198400.0
2010-10-13 14:30:00,100.22,100.33,99.9,99.95,240600.0,100.22,100.33,99.9,99.95,240600.0
2010-10-13 14:40:00,99.9,100.03,99.21,99.43,541300.0,99.9,100.03,99.21,99.43,541300.0
2010-10-13 14:50:00,99.44,100.17,99.43,100.15,255400.0,99.44,100.17,99.43,100.15,255400.0
2010-10-13 15:00:00,100.16,100.22,99.55,99.71,264900.0,100.16,100.22,99.55,99.71,264900.0
2010-10-13 15:10:00,99.66,100.06,99.47,100.04,204600.0,99.66,100.06,99.47,100.04,204600.0
2010-10-13 15:20:00,100.04,100.18,99.8,99.8,180600.0,100.04,100.18,99.8,99.8,180600.0
2010-10-13 15:30:00,99.8,100.1,99.8,99.82,233300.0,99.8,100.1,99.8,99.82,233300.0
2010-10-13 15:40:00,99.82,100.11,99.75,99.96,350100.0,99.82,100.11,99.75,99.96,350100.0
2010-10-13 15:50:00,99.97,100.05,99.66,99.95,470200.0,99.97,100.05,99.66,99.95,470200.0
2010-10-14 09:30:00,99.92,100.06,98.61,99.33,720600.0,99.92,100.06,98.61,99.33,720600.0
2010-10-14 09:40:00,99.3,99.48,98.87,98.87,322100.0,99.3,99.48,98.87,98.87,322100.0
2010-10-14 09:50:00,98.91,99.09,98.45,98.58,527700.0,98.91,99.09,98.45,98.58,527700.0
2010-10-14 10:00:00,98.55,98.87,98.5,98.58,356500.0,98.55,98.87,98.5,98.58,356500.0
2010-10-14 10:10:00,98.56,98.59,98.26,98.42,318700.0,98.56,98.59,98.26,98.42,318700.0
2010-10-14 10:20:00,98.44,98.74,98.37,98.7,285100.0,98.44,98.74,98.37,98.7,285100.0
2010-10-14 10:30:00,98.7,99.03,98.64,99.02,217400.0,98.7,99.03,98.64,99.02,217400.0
2010-10-14 10:40:00,99.03,99.12,98.74,98.91,197700.0,99.03,99.12,98.74,98.91,197700.0
2010-10-14 10:50:00,98.92,98.92,98.63,98.63,155100.0,98.92,98.92,98.63,98.63,155100.0
2010-10-14 11:00:00,98.66,98.73,98.52,98.6,162000.0,98.66,98.73,98.52,98.6,162000.0
2010-10-14 11:10:00,98.6,98.72,98.53,98.56,81200.0,98.6,98.72,98.53,98.56,81200.0
2010-10-14 11:20:00,98.56,98.61,98.37,98.38,173000.0,98.56,98.61,98.37,98.38,173000.0
2010-10-14 11:30:00,98.4,98.45,98.1,98.23,203500.0,98.4,98.45,98.1,98.23,203500.0
2010-10-14 11:40:00,98.21,98.25,98.0,98.06,236100.0,98.21,98.25,98.0,98.06,236100.0
2010-10-14 11:50:00,98.08,98.33,98.03,98.2,156700.0,98.08,98.33,98.03,98.2,156700.0
2010-10-14 12:00:00,98.19,98.47,98.15,98.37,115500.0,98.19,98.47,98.15,98.37,115500.0
2010-10-14 12:10:00,98.4,98.54,98.22,98.35,90800.0,98.4,98.54,98.22,98.35,90800.0
2010-10-14 12:20:00,98.37,98.37,98.16,98.2,75600.0,98.37,98.37,98.16,98.2,75600.0
2010-10-14 12:30:00,98.2,98.37,98.05,98.29,132500.0,98.2,98.37,98.05,98.29,132500.0
2010-10-14 12:40:00,98.3,98.33,98.11,98.21,81700.0,98.3,98.33,98.11,98.21,81700.0
2010-10-14 12:50:00,98.21,98.45,98.2,98.3,66200.0,98.21,98.45,98.2,98.3,66200.0
2010-10-14 13:00:00,98.29,98.31,98.0,98.07,189500.0,98.29,98.31,98.0,98.07,189500.0
2010-10-14 13:10:00,98.05,98.33,98.05,98.2,123700.0,98.05,98.33,98.05,98.2,123700.0
2010-10-14 13:20:00,98.17,98.24,98.08,98.2,63600.0,98.17,98.24,98.08,98.2,63600.0
2010-10-14 13:30:00,98.23,98.27,98.09,98.21,111200.0,98.23,98.27,98.09,98.21,111200.0
2010-10-14 13:40:00,98.21,98.28,98.11,98.16,121100.0,98.21,98.28,98.11,98.16,121100.0
2010-10-14 13:50:00,98.16,98.19,98.03,98.11,125200.0,98.16,98.19,98.03,98.11,125200.0
2010-10-14 14:00:00,98.09,98.11,97.6,97.62,472400.0,98.09,98.11,97.6,97.62,472400.0
2010-10-14 14:10:00,97.63,97.85,97.63,97.82,108200.0,97.63,97.85,97.63,97.82,108200.0
2010-10-14 14:20:00,97.82,97.96,97.7,97.74,99100.0,97.82,97.96,97.7,97.74,99100.0
2010-10-14 14:30:00,97.75,97.81,97.6,97.69,145900.0,97.75,97.81,97.6,97.69,145900.0
2010-10-14 14:40:00,97.7,97.74,97.5,97.62,302700.0,97.7,97.74,97.5,97.62,302700.0
2010-10-14 14:50:00,97.6,97.74,97.5,97.57,120300.0,97.6,97.74,97.5,97.57,120300.0
2010-10-14 15:00:00,97.57,97.65,97.41,97.51,282400.0,97.57,97.65,97.41,97.51,282400.0
2010-10-14 15:10:00,97.52,97.76,97.47,97.73,272000.0,97.52,97.76,97.47,97.73,272000.0
2010-10-14 15:20:00,97.74,97.92,97.71,97.84,195600.0,97.74,97.92,97.71,97.84,195600.0
2010-10-14 15:30:00,97.83,98.28,97.82,98.14,290700.0,97.83,98.28,97.82,98.14,290700.0
2010-10-14 15:40:00,98.15,98.23,98.03,98.14,188200.0,98.15,98.23,98.03,98.14,188200.0
2010-10-14 15:50:00,98.14,98.23,98.01,98.2,427600.0,98.14,98.23,98.01,98.2,427600.0
2010-10-15 09:30:00,101.39,101.49,100.12,100.13,2256900.0,101.39,101.49,100.12,100.13,2256900.0
2010-10-15 09:40:00,100.16,100.24,99.69,99.98,1178300.0,100.16,100.24,99.69,99.98,1178300.0
2010-10-15 09:50:00,99.97,100.04,99.3,99.36,700400.0,99.97,100.04,99.3,99.36,700400.0
2010-10-15 10:00:00,99.37,99.73,98.66,98.88,795700.0,99.37,99.73,98.66,98.88,795700.0
2010-10-15 10:10:00,98.9,99.39,98.87,99.11,540300.0,98.9,99.39,98.87,99.11,540300.0
2010-10-15 10:20:00,99.15,99.38,99.05,99.22,352800.0,99.15,99.38,99.05,99.22,352800.0
2010-10-15 10:30:00,99.22,99.96,99.08,99.72,461700.0,99.22,99.96,99.08,99.72,461700.0
2010-10-15 10:40:00,99.72,99.8,99.54,99.57,178600.0,99.72,99.8,99.54,99.57,178600.0
2010-10-15 10:50:00,99.61,99.8,99.43,99.77,221600.0,99.61,99.8,99.43,99.77,221600.0
2010-10-15 11:00:00,99.76,100.04,99.73,100.03,340000.0,99.76,100.04,99.73,100.03,340000.0
2010-10-15 11:10:00,100.02,100.07,99.82,99.94,287200.0,100.02,100.07,99.82,99.94,287200.0
2010-10-15 11:20:00,99.91,99.97,99.61,99.64,185100.0,99.91,99.97,99.61,99.64,185100.0
2010-10-15 11:30:00,99.66,100.0,99.64,99.9,173600.0,99.66,100.0,99.64,99.9,173600.0
2010-10-15 11:40:00,99.92,100.1,99.7,99.72,263200.0,99.92,100.1,99.7,99.72,263200.0
2010-10-15 11:50:00,99.71,99.88,99.3,99.47,226000.0,99.71,99.88,99.3,99.47,226000.0
2010-10-15 12:00:00,99.47,99.67,99.07,99.07,308900.0,99.47,99.67,99.07,99.07,308900.0
2010-10-15 12:10:00,99.07,99.45,98.85,99.25,316000.0,99.07,99.45,98.85,99.25,316000.0
2010-10-15 12:20:00,99.25,99.3,98.85,98.87,294900.0,99.25,99.3,98.85,98.87,294900.0
2010-10-15 12:30:00,98.88,98.93,98.79,98.91,222100.0,98.88,98.93,98.79,98.91,222100.0
2010-10-15 12:40:00,98.9,98.94,98.83,98.89,142300.0,98.9,98.94,98.83,98.89,142300.0
2010-10-15 12:50:00,98.9,98.92,98.55,98.83,473200.0,98.9,98.92,98.55,98.83,473200.0
2010-10-15 13:00:00,98.84,98.92,98.7,98.91,157000.0,98.84,98.92,98.7,98.91,157000.0
2010-10-15 13:10:00,98.9,98.93,98.72,98.83,95700.0,98.9,98.93,98.72,98.83,95700.0
2010-10-15 13:20:00,98.83,98.93,98.81,98.89,121100.0,98.83,98.93,98.81,98.89,121100.0
2010-10-15 13:30:00,98.9,98.93,98.8,98.81,107800.0,98.9,98.93,98.8,98.81,107800.0
2010-10-15 13:40:00,98.8,98.89,98.73,98.83,172600.0,98.8,98.89,98.73,98.83,172600.0
2010-10-15 13:50:00,98.84,98.88,98.75,98.82,206900.0,98.84,98.88,98.75,98.82,206900.0
2010-10-15 14:00:00,98.82,98.88,98.73,98.78,152400.0,98.82,98.88,98.73,98.78,152400.0
2010-10-15 14:10:00,98.76,98.88,98.74,98.86,188800.0,98.76,98.88,98.74,98.86,188800.0
2010-10-15 14:20:00,98.86,99.49,98.83,99.48,334800.0,98.86,99.49,98.83,99.48,334800.0
2010-10-15 14:30:00,99.47,99.64,99.28,99.54,220400.0,99.47,99.64,99.28,99.54,220400.0
2010-10-15 14:40:00,99.56,99.61,99.33,99.42,212000.0,99.56,99.61,99.33,99.42,212000.0
2010-10-15 14:50:00,99.42,99.42,98.96,98.98,230600.0,99.42,99.42,98.96,98.98,230600.0
2010-10-15 15:00:00,98.99,99.02,98.73,98.75,286900.0,98.99,99.02,98.73,98.75,286900.0
2010-10-15 15:10:00,98.77,98.93,98.6,98.81,285400.0,98.77,98.93,98.6,98.81,285400.0
2010-10-15 15:20:00,98.83,98.96,98.75,98.82,212900.0,98.83,98.96,98.75,98.82,212900.0
2010-10-15 15:30:00,98.82,98.92,98.77,98.9,280700.0,98.82,98.92,98.77,98.9,280700.0
2010-10-15 15:40:00,98.9,98.92,98.6,98.64,404000.0,98.9,98.92,98.6,98.64,404000.0
2010-10-15 15:50:00,98.64,98.75,98.6,98.75,717700.0,98.64,98.75,98.6,98.75,717700.0
2010-10-18 09:30:00,99.0,99.99,98.7,99.88,685800.0,99.0,99.99,98.7,99.88,685800.0
2010-10-18 09:40:00,99.85,101.39,99.84,101.36,1227400.0,99.85,101.39,99.84,101.36,1227400.0
2010-10-18 09:50:00,101.33,101.79,101.01,101.78,1017500.0,101.33,101.79,101.01,101.78,1017500.0
2010-10-18 10:00:00,101.77,102.77,101.55,102.5,1587400.0,101.77,102.77,101.55,102.5,1587400.0
2010-10-18 10:10:00,102.52,102.93,102.5,102.88,1024800.0,102.52,102.93,102.5,102.88,1024800.0
2010-10-18 10:20:00,102.91,102.99,102.09,102.38,862000.0,102.91,102.99,102.09,102.38,862000.0
2010-10-18 10:30:00,102.38,102.6,101.82,102.5,681900.0,102.38,102.6,101.82,102.5,681900.0
2010-10-18 10:40:00,102.5,102.6,102.17,102.32,398800.0,102.5,102.6,102.17,102.32,398800.0
2010-10-18 10:50:00,102.32,102.67,102.17,102.53,520500.0,102.32,102.67,102.17,102.53,520500.0
2010-10-18 11:00:00,102.54,102.72,102.08,102.09,470600.0,102.54,102.72,102.08,102.09,470600.0
2010-10-18 11:10:00,102.16,102.33,101.81,102.22,322100.0,102.16,102.33,101.81,102.22,322100.0
2010-10-18 11:20:00,102.25,102.69,102.17,102.56,323100.0,102.25,102.69,102.17,102.56,323100.0
2010-10-18 11:30:00,102.55,103.5,102.49,103.49,1071500.0,102.55,103.5,102.49,103.49,1071500.0
2010-10-18 11:40:00,103.5,103.84,103.2,103.84,578600.0,103.5,103.84,103.2,103.84,578600.0
2010-10-18 11:50:00,103.84,103.98,103.63,103.94,522300.0,103.84,103.98,103.63,103.94,522300.0
2010-10-18 12:00:00,103.98,104.2,103.32,103.49,691400.0,103.98,104.2,103.32,103.49,691400.0
2010-10-18 12:10:00,103.49,103.84,103.36,103.44,253200.0,103.49,103.84,103.36,103.44,253200.0
2010-10-18 12:20:00,103.44,104.17,103.35,104.07,257300.0,103.44,104.17,103.35,104.07,257300.0
2010-10-18 12:30:00,104.07,104.43,103.84,104.3,485000.0,104.07,104.43,103.84,104.3,485000.0
2010-10-18 12:40:00,104.27,104.84,104.14,104.66,479700.0,104.27,104.84,104.14,104.66,479700.0
2010-10-18 12:50:00,104.67,104.89,104.4,104.56,378500.0,104.67,104.89,104.4,104.56,378500.0
2010-10-18 13:00:00,104.57,104.94,104.48,104.88,338600.0,104.57,104.94,104.48,104.88,338600.0
2010-10-18 13:10:00,104.89,105.31,104.66,104.75,708500.0,104.89,105.31,104.66,104.75,708500.0
2010-10-18 13:20:00,104.77,105.24,104.77,104.95,414100.0,104.77,105.24,104.77,104.95,414100.0
2010-10-18 13:30:00,104.97,105.12,104.81,104.97,322300.0,104.97,105.12,104.81,104.97,322300.0
2010-10-18 13:40:00,104.95,105.38,104.9,105.27,274900.0,104.95,105.38,104.9,105.27,274900.0
2010-10-18 13:50:00,105.28,105.28,104.63,104.82,333800.0,105.28,105.28,104.63,104.82,333800.0
2010-10-18 14:00:00,104.8,105.09,104.65,105.0,334100.0,104.8,105.09,104.65,105.0,334100.0
2010-10-18 14:10:00,105.02,105.38,105.0,105.28,338600.0,105.02,105.38,105.0,105.28,338600.0
2010-10-18 14:20:00,105.25,105.5,105.24,105.4,450100.0,105.25,105.5,105.24,105.4,450100.0
2010-10-18 14:30:00,105.42,105.5,105.2,105.34,339800.0,105.42,105.5,105.2,105.34,339800.0
2010-10-18 14:40:00,105.31,105.58,104.91,104.99,476400.0,105.31,105.58,104.91,104.99,476400.0
2010-10-18 14:50:00,104.99,105.05,104.03,104.49,1003400.0,104.99,105.05,104.03,104.49,1003400.0
2010-10-18 15:00:00,104.49,105.2,104.47,104.75,739900.0,104.49,105.2,104.47,104.75,739900.0
2010-10-18 15:10:00,104.72,104.85,104.63,104.79,337100.0,104.72,104.85,104.63,104.79,337100.0
2010-10-18 15:20:00,104.78,105.0,104.33,104.57,553500.0,104.78,105.0,104.33,104.57,553500.0
2010-10-18 15:30:00,104.57,104.57,103.88,103.89,500300.0,104.57,104.57,103.88,103.89,500300.0
2010-10-18 15:40:00,103.89,104.09,103.05,103.54,1041100.0,103.89,104.09,103.05,103.54,1041100.0
2010-10-18 15:50:00,103.55,103.73,103.26,103.49,1036400.0,103.55,103.73,103.26,103.49,1036400.0
2010-10-19 09:30:00,102.0,102.05,100.5,101.21,1193100.0,102.0,102.05,100.5,101.21,1193100.0
2010-10-19 09:40:00,101.2,101.32,99.52,99.63,1470900.0,101.2,101.32,99.52,99.63,1470900.0
2010-10-19 09:50:00,99.6,100.0,99.1,99.93,1118200.0,99.6,100.0,99.1,99.93,1118200.0
2010-10-19 10:00:00,99.85,100.73,99.71,100.69,749100.0,99.85,100.73,99.71,100.69,749100.0
2010-10-19 10:10:00,100.69,101.25,100.25,101.09,589800.0,100.69,101.25,100.25,101.09,589800.0
2010-10-19 10:20:00,101.1,101.21,100.58,101.02,345100.0,101.1,101.21,100.58,101.02,345100.0
2010-10-19 10:30:00,101.03,101.85,101.0,101.27,519800.0,101.03,101.85,101.0,101.27,519800.0
2010-10-19 10:40:00,101.31,101.64,101.11,101.6,251200.0,101.31,101.64,101.11,101.6,251200.0
2010-10-19 10:50:00,101.62,101.96,101.5,101.54,292600.0,101.62,101.96,101.5,101.54,292600.0
2010-10-19 11:00:00,101.52,101.71,101.0,101.0,265800.0,101.52,101.71,101.0,101.0,265800.0
2010-10-19 11:10:00,101.0,101.29,100.95,101.12,234900.0,101.0,101.29,100.95,101.12,234900.0
2010-10-19 11:20:00,101.13,101.18,100.84,100.94,171200.0,101.13,101.18,100.84,100.94,171200.0
2010-10-19 11:30:00,100.99,101.41,100.86,101.35,184200.0,100.99,101.41,100.86,101.35,184200.0
2010-10-19 11:40:00,101.4,102.0,101.37,101.94,353200.0,101.4,102.0,101.37,101.94,353200.0
2010-10-19 11:50:00,101.96,102.25,101.6,102.06,291300.0,101.96,102.25,101.6,102.06,291300.0
2010-10-19 12:00:00,102.1,102.38,101.88,102.03,275600.0,102.1,102.38,101.88,102.03,275600.0
2010-10-19 12:10:00,102.0,102.26,101.76,102.17,165900.0,102.0,102.26,101.76,102.17,165900.0
2010-10-19 12:20:00,102.2,103.34,102.2,103.31,652600.0,102.2,103.34,102.2,103.31,652600.0
2010-10-19 12:30:00,103.31,103.5,102.73,103.1,497100.0,103.31,103.5,102.73,103.1,497100.0
2010-10-19 12:40:00,103.09,103.25,102.55,102.62,235000.0,103.09,103.25,102.55,102.62,235000.0
2010-10-19 12:50:00,102.6,102.75,102.0,102.75,267200.0,102.6,102.75,102.0,102.75,267200.0
2010-10-19 13:00:00,102.75,102.75,102.46,102.58,91500.0,102.75,102.75,102.46,102.58,91500.0
2010-10-19 13:10:00,102.6,102.65,102.21,102.55,180700.0,102.6,102.65,102.21,102.55,180700.0
2010-10-19 13:20:00,102.58,102.73,102.1,102.14,168900.0,102.58,102.73,102.1,102.14,168900.0
2010-10-19 13:30:00,102.15,102.38,102.0,102.3,205700.0,102.15,102.38,102.0,102.3,205700.0
2010-10-19 13:40:00,102.33,102.39,101.75,101.97,212500.0,102.33,102.39,101.75,101.97,212500.0
2010-10-19 13:50:00,101.98,101.99,101.05,101.3,373500.0,101.98,101.99,101.05,101.3,373500.0
2010-10-19 14:00:00,101.29,101.29,100.0,100.55,726700.0,101.29,101.29,100.0,100.55,726700.0
2010-10-19 14:10:00,100.51,101.03,100.37,100.87,336400.0,100.51,101.03,100.37,100.87,336400.0
2010-10-19 14:20:00,100.85,101.03,100.35,100.74,261300.0,100.85,101.03,100.35,100.74,261300.0
2010-10-19 14:30:00,100.68,101.17,100.58,100.7,289300.0,100.68,101.17,100.58,100.7,289300.0
2010-10-19 14:40:00,100.69,100.74,100.3,100.72,296000.0,100.69,100.74,100.3,100.72,296000.0
2010-10-19 14:50:00,100.73,100.87,100.34,100.42,222300.0,100.73,100.87,100.34,100.42,222300.0
2010-10-19 15:00:00,100.35,100.6,100.15,100.2,262000.0,100.35,100.6,100.15,100.2,262000.0
2010-10-19 15:10:00,100.18,100.41,100.07,100.3,203300.0,100.18,100.41,100.07,100.3,203300.0
2010-10-19 15:20:00,100.32,100.44,99.85,99.85,344300.0,100.32,100.44,99.85,99.85,344300.0
2010-10-19 15:30:00,99.84,100.5,99.75,100.42,398700.0,99.84,100.5,99.75,100.42,398700.0
2010-10-19 15:40:00,100.4,100.77,100.38,100.6,349200.0,100.4,100.77,100.38,100.6,349200.0
2010-10-19 15:50:00,100.61,100.85,100.42,100.82,557700.0,100.61,100.85,100.42,100.82,557700.0
2010-10-20 09:30:00,102.0,102.13,100.85,101.02,786500.0,102.0,102.13,100.85,101.02,786500.0
2010-10-20 09:40:00,101.02,101.95,101.0,101.53,492700.0,101.02,101.95,101.0,101.53,492700.0
2010-10-20 09:50:00,101.53,101.89,101.28,101.37,325000.0,101.53,101.89,101.28,101.37,325000.0
2010-10-20 10:00:00,101.39,101.48,101.0,101.09,338500.0,101.39,101.48,101.0,101.09,338500.0
2010-10-20 10:10:00,101.0,101.15,100.1,100.11,602000.0,101.0,101.15,100.1,100.11,602000.0
2010-10-20 10:20:00,100.13,100.5,99.69,100.28,579600.0,100.13,100.5,99.69,100.28,579600.0
2010-10-20 10:30:00,100.3,100.78,99.5,99.5,452300.0,100.3,100.78,99.5,99.5,452300.0
2010-10-20 10:40:00,99.5,100.55,99.5,100.41,453700.0,99.5,100.55,99.5,100.41,453700.0
2010-10-20 10:50:00,100.45,100.55,100.2,100.35,244200.0,100.45,100.55,100.2,100.35,244200.0
2010-10-20 11:00:00,100.38,100.75,100.15,100.75,238100.0,100.38,100.75,100.15,100.75,238100.0
2010-10-20 11:10:00,100.73,101.25,100.56,101.25,311000.0,100.73,101.25,100.56,101.25,311000.0
2010-10-20 11:20:00,101.24,101.62,101.04,101.34,245600.0,101.24,101.62,101.04,101.34,245600.0
2010-10-20 11:30:00,101.33,101.57,101.23,101.4,250700.0,101.33,101.57,101.23,101.4,250700.0
2010-10-20 11:40:00,101.35,101.49,101.23,101.33,145900.0,101.35,101.49,101.23,101.33,145900.0
2010-10-20 11:50:00,101.32,101.37,101.01,101.07,130500.0,101.32,101.37,101.01,101.07,130500.0
2010-10-20 12:00:00,101.08,101.63,101.0,101.44,327800.0,101.08,101.63,101.0,101.44,327800.0
2010-10-20 12:10:00,101.45,101.46,101.18,101.28,142900.0,101.45,101.46,101.18,101.28,142900.0
2010-10-20 12:20:00,101.22,101.27,100.75,100.82,247400.0,101.22,101.27,100.75,100.82,247400.0
2010-10-20 12:30:00,100.78,100.93,100.1,100.34,417100.0,100.78,100.93,100.1,100.34,417100.0
2010-10-20 12:40:00,100.31,100.55,99.88,100.0,345400.0,100.31,100.55,99.88,100.0,345400.0
2010-10-20 12:50:00,100.0,100.45,99.99,100.27,285200.0,100.0,100.45,99.99,100.27,285200.0
2010-10-20 13:00:00,100.26,100.64,100.15,100.27,298800.0,100.26,100.64,100.15,100.27,298800.0
2010-10-20 13:10:00,100.28,100.3,100.09,100.24,156900.0,100.28,100.3,100.09,100.24,156900.0
2010-10-20 13:20:00,100.26,100.5,100.16,100.25,205700.0,100.26,100.5,100.16,100.25,205700.0
2010-10-20 13:30:00,100.25,100.35,100.0,100.04,199200.0,100.25,100.35,100.0,100.04,199200.0
2010-10-20 13:40:00,100.03,100.09,99.82,99.99,277000.0,100.03,100.09,99.82,99.99,277000.0
2010-10-20 13:50:00,99.97,100.08,99.83,99.99,182700.0,99.97,100.08,99.83,99.99,182700.0
2010-10-20 14:00:00,100.0,100.17,99.7,99.89,401700.0,100.0,100.17,99.7,99.89,401700.0
2010-10-20 14:10:00,99.89,100.27,99.89,100.24,224400.0,99.89,100.27,99.89,100.24,224400.0
2010-10-20 14:20:00,100.24,100.3,100.1,100.24,138200.0,100.24,100.3,100.1,100.24,138200.0
2010-10-20 14:30:00,100.24,100.26,99.84,99.92,301000.0,100.24,100.26,99.84,99.92,301000.0
2010-10-20 14:40:00,99.92,100.17,99.8,100.01,213600.0,99.92,100.17,99.8,100.01,213600.0
2010-10-20 14:50:00,100.0,100.25,99.91,100.11,191300.0,100.0,100.25,99.91,100.11,191300.0
2010-10-20 15:00:00,100.13,100.23,100.0,100.12,115100.0,100.13,100.23,100.0,100.12,115100.0
2010-10-20 15:10:00,100.11,100.24,100.01,100.2,98100.0,100.11,100.24,100.01,100.2,98100.0
2010-10-20 15:20:00,100.2,100.55,100.15,100.5,276700.0,100.2,100.55,100.15,100.5,276700.0
2010-10-20 15:30:00,100.52,100.52,99.96,100.13,294100.0,100.52,100.52,99.96,100.13,294100.0
2010-10-20 15:40:00,100.12,100.22,99.9,100.0,301100.0,100.12,100.22,99.9,100.0,301100.0
2010-10-20 15:50:00,100.0,100.11,99.75,100.01,579800.0,100.0,100.11,99.75,100.01,579800.0
2010-10-21 09:30:00,101.99,102.34,101.46,101.67,1248500.0,101.99,102.34,101.46,101.67,1248500.0
2010-10-21 09:40:00,101.66,101.67,101.05,101.5,612600.0,101.66,101.67,101.05,101.5,612600.0
2010-10-21 09:50:00,101.49,102.5,101.39,102.3,636700.0,101.49,102.5,101.39,102.3,636700.0
2010-10-21 10:00:00,102.26,102.33,101.4,102.07,593300.0,102.26,102.33,101.4,102.07,593300.0
2010-10-21 10:10:00,102.09,102.2,101.66,101.74,358200.0,102.09,102.2,101.66,101.74,358200.0
2010-10-21 10:20:00,101.71,101.99,101.7,101.76,167700.0,101.71,101.99,101.7,101.76,167700.0
2010-10-21 10:30:00,101.73,102.74,101.7,102.72,508900.0,101.73,102.74,101.7,102.72,508900.0
2010-10-21 10:40:00,102.72,102.78,102.33,102.54,507600.0,102.72,102.78,102.33,102.54,507600.0
2010-10-21 10:50:00,102.56,102.57,101.93,102.12,416500.0,102.56,102.57,101.93,102.12,416500.0
2010-10-21 11:00:00,102.11,102.48,102.06,102.46,222500.0,102.11,102.48,102.06,102.46,222500.0
2010-10-21 11:10:00,102.42,102.44,101.7,101.78,461700.0,102.42,102.44,101.7,101.78,461700.0
2010-10-21 11:20:00,101.78,102.04,101.61,101.8,308400.0,101.78,102.04,101.61,101.8,308400.0
2010-10-21 11:30:00,101.8,102.22,101.66,101.7,314500.0,101.8,102.22,101.66,101.7,314500.0
2010-10-21 11:40:00,101.75,101.75,101.22,101.4,450800.0,101.75,101.75,101.22,101.4,450800.0
2010-10-21 11:50:00,101.43,101.7,101.4,101.6,272600.0,101.43,101.7,101.4,101.6,272600.0
2010-10-21 12:00:00,101.66,101.66,101.38,101.48,168100.0,101.66,101.66,101.38,101.48,168100.0
2010-10-21 12:10:00,101.48,101.75,101.43,101.65,278000.0,101.48,101.75,101.43,101.65,278000.0
2010-10-21 12:20:00,101.66,101.7,101.46,101.51,196700.0,101.66,101.7,101.46,101.51,196700.0
2010-10-21 12:30:00,101.5,101.55,100.91,100.93,538000.0,101.5,101.55,100.91,100.93,538000.0
2010-10-21 12:40:00,100.92,101.34,100.68,101.14,457500.0,100.92,101.34,100.68,101.14,457500.0
2010-10-21 12:50:00,101.12,101.2,100.96,101.17,285300.0,101.12,101.2,100.96,101.17,285300.0
2010-10-21 13:00:00,101.21,101.7,101.21,101.62,322600.0,101.21,101.7,101.21,101.62,322600.0
2010-10-21 13:10:00,101.64,101.73,101.46,101.54,179200.0,101.64,101.73,101.46,101.54,179200.0
2010-10-21 13:20:00,101.53,101.58,101.28,101.46,177600.0,101.53,101.58,101.28,101.46,177600.0
2010-10-21 13:30:00,101.49,101.63,101.35,101.51,147700.0,101.49,101.63,101.35,101.51,147700.0
2010-10-21 13:40:00,101.5,101.63,101.01,101.08,235800.0,101.5,101.63,101.01,101.08,235800.0
2010-10-21 13:50:00,101.1,101.18,100.58,100.75,485600.0,101.1,101.18,100.58,100.75,485600.0
2010-10-21 14:00:00,100.79,100.97,100.5,100.71,306400.0,100.79,100.97,100.5,100.71,306400.0
2010-10-21 14:10:00,100.69,101.1,100.5,101.08,334500.0,100.69,101.1,100.5,101.08,334500.0
2010-10-21 14:20:00,101.1,101.2,100.85,101.03,173800.0,101.1,101.2,100.85,101.03,173800.0
2010-10-21 14:30:00,101.03,101.3,100.97,101.14,269600.0,101.03,101.3,100.97,101.14,269600.0
2010-10-21 14:40:00,101.14,101.45,101.05,101.21,285500.0,101.14,101.45,101.05,101.21,285500.0
2010-10-21 14:50:00,101.2,101.75,101.2,101.68,388300.0,101.2,101.75,101.2,101.68,388300.0
2010-10-21 15:00:00,101.7,101.93,101.5,101.53,395300.0,101.7,101.93,101.5,101.53,395300.0
2010-10-21 15:10:00,101.54,102.08,101.5,102.0,580600.0,101.54,102.08,101.5,102.0,580600.0
2010-10-21 15:20:00,102.03,102.6,102.01,102.36,722000.0,102.03,102.6,102.01,102.36,722000.0
2010-10-21 15:30:00,102.39,102.6,102.35,102.43,565300.0,102.39,102.6,102.35,102.43,565300.0
2010-10-21 15:40:00,102.45,102.55,102.12,102.32,750700.0,102.45,102.55,102.12,102.32,750700.0
2010-10-21 15:50:00,102.32,102.5,102.11,102.38,1058000.0,102.32,102.5,102.11,102.38,1058000.0
2010-10-22 09:30:00,105.36,108.66,104.85,108.18,5175600.0,105.36,108.66,104.85,108.18,5175600.0
2010-10-22 09:40:00,108.21,108.88,107.63,108.49,3196000.0,108.21,108.88,107.63,108.49,3196000.0
2010-10-22 09:50:00,108.48,109.34,108.45,108.75,2844500.0,108.48,109.34,108.45,108.75,2844500.0
2010-10-22 10:00:00,108.72,109.06,106.85,107.62,2366700.0,108.72,109.06,106.85,107.62,2366700.0
2010-10-22 10:10:00,107.64,108.11,107.2,107.33,1034100.0,107.64,108.11,107.2,107.33,1034100.0
2010-10-22 10:20:00,107.33,108.1,106.89,107.87,1086600.0,107.33,108.1,106.89,107.87,1086600.0
2010-10-22 10:30:00,107.93,108.4,107.59,107.75,593200.0,107.93,108.4,107.59,107.75,593200.0
2010-10-22 10:40:00,107.74,107.78,107.33,107.53,452500.0,107.74,107.78,107.33,107.53,452500.0
2010-10-22 10:50:00,107.52,107.65,107.0,107.33,613900.0,107.52,107.65,107.0,107.33,613900.0
2010-10-22 11:00:00,107.38,108.16,107.35,107.78,505000.0,107.38,108.16,107.35,107.78,505000.0
2010-10-22 11:10:00,107.77,108.0,107.32,107.93,379800.0,107.77,108.0,107.32,107.93,379800.0
2010-10-22 11:20:00,107.97,108.05,107.55,107.59,365200.0,107.97,108.05,107.55,107.59,365200.0
2010-10-22 11:30:00,107.57,107.76,107.03,107.74,500900.0,107.57,107.76,107.03,107.74,500900.0
2010-10-22 11:40:00,107.72,107.74,107.38,107.49,241800.0,107.72,107.74,107.38,107.49,241800.0
2010-10-22 11:50:00,107.49,107.49,107.09,107.26,460800.0,107.49,107.49,107.09,107.26,460800.0
2010-10-22 12:00:00,107.27,107.6,107.25,107.44,281700.0,107.27,107.6,107.25,107.44,281700.0
2010-10-22 12:10:00,107.46,107.59,107.28,107.41,188700.0,107.46,107.59,107.28,107.41,188700.0
2010-10-22 12:20:00,107.37,107.54,107.31,107.38,238700.0,107.37,107.54,107.31,107.38,238700.0
2010-10-22 12:30:00,107.38,107.48,107.11,107.12,323600.0,107.38,107.48,107.11,107.12,323600.0
2010-10-22 12:40:00,107.12,107.25,107.07,107.16,363100.0,107.12,107.25,107.07,107.16,363100.0
2010-10-22 12:50:00,107.16,107.49,107.12,107.49,264600.0,107.16,107.49,107.12,107.49,264600.0
2010-10-22 13:00:00,107.49,107.49,107.25,107.3,147000.0,107.49,107.49,107.25,107.3,147000.0
2010-10-22 13:10:00,107.3,107.5,107.25,107.46,132200.0,107.3,107.5,107.25,107.46,132200.0
2010-10-22 13:20:00,107.46,108.39,107.45,108.16,888900.0,107.46,108.39,107.45,108.16,888900.0
2010-10-22 13:30:00,108.16,108.27,107.68,107.89,285700.0,108.16,108.27,107.68,107.89,285700.0
2010-10-22 13:40:00,107.89,108.43,107.86,108.1,379600.0,107.89,108.43,107.86,108.1,379600.0
2010-10-22 13:50:00,108.03,108.35,107.91,108.13,279000.0,108.03,108.35,107.91,108.13,279000.0
2010-10-22 14:00:00,108.14,108.17,107.72,108.03,288000.0,108.14,108.17,107.72,108.03,288000.0
2010-10-22 14:10:00,108.02,108.2,107.93,108.19,174400.0,108.02,108.2,107.93,108.19,174400.0
2010-10-22 14:20:00,108.19,108.65,108.14,108.63,618300.0,108.19,108.65,108.14,108.63,618300.0
2010-10-22 14:30:00,108.64,108.93,108.34,108.86,586400.0,108.64,108.93,108.34,108.86,586400.0
2010-10-22 14:40:00,108.85,108.93,108.68,108.81,323300.0,108.85,108.93,108.68,108.81,323300.0
2010-10-22 14:50:00,108.82,108.85,108.47,108.72,305000.0,108.82,108.85,108.47,108.72,305000.0
2010-10-22 15:00:00,108.72,108.85,108.57,108.83,340200.0,108.72,108.85,108.57,108.83,340200.0
2010-10-22 15:10:00,108.83,108.83,108.55,108.6,270900.0,108.83,108.83,108.55,108.6,270900.0
2010-10-22 15:20:00,108.6,108.79,108.6,108.68,401200.0,108.6,108.79,108.6,108.68,401200.0
2010-10-22 15:30:00,108.68,108.7,107.95,108.04,711800.0,108.68,108.7,107.95,108.04,711800.0
2010-10-22 15:40:00,108.07,108.09,107.74,107.77,760400.0,108.07,108.09,107.74,107.77,760400.0
2010-10-22 15:50:00,107.78,107.92,107.19,107.5,1325700.0,107.78,107.92,107.19,107.5,1325700.0
2010-10-25 09:30:00,109.37,109.46,108.61,109.15,1215700.0,109.37,109.46,108.61,109.15,1215700.0
2010-10-25 09:40:00,109.15,109.41,108.35,108.7,794700.0,109.15,109.41,108.35,108.7,794700.0
2010-10-25 09:50:00,108.71,109.05,108.39,108.73,495400.0,108.71,109.05,108.39,108.73,495400.0
2010-10-25 10:00:00,108.75,108.95,108.07,108.4,564200.0,108.75,108.95,108.07,108.4,564200.0
2010-10-25 10:10:00,108.4,108.89,108.39,108.6,445200.0,108.4,108.89,108.39,108.6,445200.0
2010-10-25 10:20:00,108.6,108.65,108.3,108.35,299900.0,108.6,108.65,108.3,108.35,299900.0
2010-10-25 10:30:00,108.36,108.45,107.81,108.17,500000.0,108.36,108.45,107.81,108.17,500000.0
2010-10-25 10:40:00,108.17,108.29,107.6,107.98,381200.0,108.17,108.29,107.6,107.98,381200.0
2010-10-25 10:50:00,107.98,108.23,107.88,108.04,210200.0,107.98,108.23,107.88,108.04,210200.0
2010-10-25 11:00:00,108.07,108.53,108.01,108.42,307300.0,108.07,108.53,108.01,108.42,307300.0
2010-10-25 11:10:00,108.38,108.85,108.26,108.78,283200.0,108.38,108.85,108.26,108.78,283200.0
2010-10-25 11:20:00,108.78,108.88,108.54,108.88,221500.0,108.78,108.88,108.54,108.88,221500.0
2010-10-25 11:30:00,108.88,109.04,108.7,108.94,332300.0,108.88,109.04,108.7,108.94,332300.0
2010-10-25 11:40:00,108.91,109.03,108.75,108.85,177700.0,108.91,109.03,108.75,108.85,177700.0
2010-10-25 11:50:00,108.85,109.0,108.81,108.94,119500.0,108.85,109.0,108.81,108.94,119500.0
2010-10-25 12:00:00,108.93,109.34,108.81,109.34,408100.0,108.93,109.34,108.81,109.34,408100.0
2010-10-25 12:10:00,109.32,109.73,109.16,109.28,651200.0,109.32,109.73,109.16,109.28,651200.0
2010-10-25 12:20:00,109.25,109.45,108.91,109.13,292900.0,109.25,109.45,108.91,109.13,292900.0
2010-10-25 12:30:00,109.13,109.35,108.98,109.34,170300.0,109.13,109.35,108.98,109.34,170300.0
2010-10-25 12:40:00,109.32,109.85,109.21,109.63,503400.0,109.32,109.85,109.21,109.63,503400.0
2010-10-25 12:50:00,109.61,109.84,109.51,109.61,199500.0,109.61,109.84,109.51,109.61,199500.0
2010-10-25 13:00:00,109.61,109.65,109.23,109.53,210100.0,109.61,109.65,109.23,109.53,210100.0
2010-10-25 13:10:00,109.51,109.54,109.24,109.45,106900.0,109.51,109.54,109.24,109.45,106900.0
2010-10-25 13:20:00,109.43,109.6,109.3,109.49,110800.0,109.43,109.6,109.3,109.49,110800.0
2010-10-25 13:30:00,109.51,109.75,109.5,109.73,172700.0,109.51,109.75,109.5,109.73,172700.0
2010-10-25 13:40:00,109.75,109.92,109.65,109.84,341700.0,109.75,109.92,109.65,109.84,341700.0
2010-10-25 13:50:00,109.84,109.84,109.5,109.7,161600.0,109.84,109.84,109.5,109.7,161600.0
2010-10-25 14:00:00,109.7,109.7,109.36,109.65,161200.0,109.7,109.7,109.36,109.65,161200.0
2010-10-25 14:10:00,109.65,109.81,109.55,109.74,152600.0,109.65,109.81,109.55,109.74,152600.0
2010-10-25 14:20:00,109.71,109.95,109.7,109.84,272300.0,109.71,109.95,109.7,109.84,272300.0
2010-10-25 14:30:00,109.85,109.97,109.68,109.88,331900.0,109.85,109.97,109.68,109.88,331900.0
2010-10-25 14:40:00,109.87,109.88,109.42,109.65,256800.0,109.87,109.88,109.42,109.65,256800.0
2010-10-25 14:50:00,109.65,109.94,109.65,109.87,223100.0,109.65,109.94,109.65,109.87,223100.0
2010-10-25 15:00:00,109.85,110.05,109.71,109.79,719900.0,109.85,110.05,109.71,109.79,719900.0
2010-10-25 15:10:00,109.8,110.0,109.52,110.0,253400.0,109.8,110.0,109.52,110.0,253400.0
2010-10-25 15:20:00,110.0,110.02,109.74,109.87,363400.0,110.0,110.02,109.74,109.87,363400.0
2010-10-25 15:30:00,109.88,109.94,109.66,109.68,232800.0,109.88,109.94,109.66,109.68,232800.0
2010-10-25 15:40:00,109.66,109.89,109.4,109.68,463300.0,109.66,109.89,109.4,109.68,463300.0
2010-10-25 15:50:00,109.69,109.8,109.54,109.7,756400.0,109.69,109.8,109.54,109.7,756400.0
2010-10-26 09:30:00,108.93,109.89,108.79,109.83,720900.0,108.93,109.89,108.79,109.83,720900.0
2010-10-26 09:40:00,109.81,110.08,109.13,109.15,674500.0,109.81,110.08,109.13,109.15,674500.0
2010-10-26 09:50:00,109.16,109.6,109.09,109.43,251600.0,109.16,109.6,109.09,109.43,251600.0
2010-10-26 10:00:00,109.35,110.7,109.35,110.7,937400.0,109.35,110.7,109.35,110.7,937400.0
2010-10-26 10:10:00,110.65,110.97,110.52,110.85,563700.0,110.65,110.97,110.52,110.85,563700.0
2010-10-26 10:20:00,110.88,111.1,110.64,110.74,634500.0,110.88,111.1,110.64,110.74,634500.0
2010-10-26 10:30:00,110.74,110.94,110.55,110.66,217400.0,110.74,110.94,110.55,110.66,217400.0
2010-10-26 10:40:00,110.69,111.05,110.67,110.85,247300.0,110.69,111.05,110.67,110.85,247300.0
2010-10-26 10:50:00,110.85,111.15,110.79,110.96,310600.0,110.85,111.15,110.79,110.96,310600.0
2010-10-26 11:00:00,110.95,111.15,110.87,110.92,251400.0,110.95,111.15,110.87,110.92,251400.0
2010-10-26 11:10:00,110.95,111.0,110.75,111.0,165800.0,110.95,111.0,110.75,111.0,165800.0
2010-10-26 11:20:00,111.0,111.25,110.92,111.09,310700.0,111.0,111.25,110.92,111.09,310700.0
2010-10-26 11:30:00,111.08,111.19,110.96,111.14,96800.0,111.08,111.19,110.96,111.14,96800.0
2010-10-26 11:40:00,111.14,111.16,110.99,111.07,97400.0,111.14,111.16,110.99,111.07,97400.0
2010-10-26 11:50:00,111.08,111.31,111.03,111.3,233900.0,111.08,111.31,111.03,111.3,233900.0
2010-10-26 12:00:00,111.29,111.5,111.15,111.24,255700.0,111.29,111.5,111.15,111.24,255700.0
2010-10-26 12:10:00,111.24,111.75,111.18,111.59,315000.0,111.24,111.75,111.18,111.59,315000.0
2010-10-26 12:20:00,111.56,111.67,111.3,111.6,244400.0,111.56,111.67,111.3,111.6,244400.0
2010-10-26 12:30:00,111.56,111.83,111.5,111.82,199000.0,111.56,111.83,111.5,111.82,199000.0
2010-10-26 12:40:00,111.83,111.93,111.58,111.83,337200.0,111.83,111.93,111.58,111.83,337200.0
2010-10-26 12:50:00,111.83,112.0,111.81,112.0,188500.0,111.83,112.0,111.81,112.0,188500.0
2010-10-26 13:00:00,112.0,112.59,111.94,112.57,554700.0,112.0,112.59,111.94,112.57,554700.0
2010-10-26 13:10:00,112.57,113.0,112.53,112.96,527500.0,112.57,113.0,112.53,112.96,527500.0
2010-10-26 13:20:00,112.94,113.25,112.88,113.14,654500.0,112.94,113.25,112.88,113.14,654500.0
2010-10-26 13:30:00,113.13,113.25,112.9,112.92,886500.0,113.13,113.25,112.9,112.92,886500.0
2010-10-26 13:40:00,112.9,113.36,112.83,112.86,356400.0,112.9,113.36,112.83,112.86,356400.0
2010-10-26 13:50:00,112.86,112.92,112.26,112.49,356800.0,112.86,112.92,112.26,112.49,356800.0
2010-10-26 14:00:00,112.49,112.97,112.42,112.6,390700.0,112.49,112.97,112.42,112.6,390700.0
2010-10-26 14:10:00,112.57,112.94,112.51,112.94,257600.0,112.57,112.94,112.51,112.94,257600.0
2010-10-26 14:20:00,112.94,113.2,112.88,113.13,253900.0,112.94,113.2,112.88,113.13,253900.0
2010-10-26 14:30:00,113.13,113.22,112.82,113.02,315700.0,113.13,113.22,112.82,113.02,315700.0
2010-10-26 14:40:00,113.03,113.2,112.91,113.02,199800.0,113.03,113.2,112.91,113.02,199800.0
2010-10-26 14:50:00,113.02,113.2,112.78,112.83,280700.0,113.02,113.2,112.78,112.83,280700.0
2010-10-26 15:00:00,112.85,113.17,112.81,113.11,264000.0,112.85,113.17,112.81,113.11,264000.0
2010-10-26 15:10:00,113.16,113.24,113.06,113.18,362100.0,113.16,113.24,113.06,113.18,362100.0
2010-10-26 15:20:00,113.17,113.24,112.81,112.87,314700.0,113.17,113.24,112.81,112.87,314700.0
2010-10-26 15:30:00,112.9,113.05,112.81,112.87,225000.0,112.9,113.05,112.81,112.87,225000.0
2010-10-26 15:40:00,112.87,112.87,112.38,112.63,560300.0,112.87,112.87,112.38,112.63,560300.0
2010-10-26 15:50:00,112.63,112.73,112.41,112.61,649000.0,112.63,112.73,112.41,112.61,649000.0
2010-10-27 09:30:00,112.72,113.0,112.28,112.31,565000.0,112.72,113.0,112.28,112.31,565000.0
2010-10-27 09:40:00,112.31,113.24,112.0,113.22,823100.0,112.31,113.24,112.0,113.22,823100.0
2010-10-27 09:50:00,113.21,113.46,112.75,112.94,609400.0,113.21,113.46,112.75,112.94,609400.0
2010-10-27 10:00:00,112.91,113.03,112.18,112.61,489700.0,112.91,113.03,112.18,112.61,489700.0
2010-10-27 10:10:00,112.61,113.07,112.51,112.64,253600.0,112.61,113.07,112.51,112.64,253600.0
2010-10-27 10:20:00,112.66,112.82,111.6,111.81,486500.0,112.66,112.82,111.6,111.81,486500.0
2010-10-27 10:30:00,111.81,112.2,111.58,111.78,330700.0,111.81,112.2,111.58,111.78,330700.0
2010-10-27 10:40:00,111.79,112.0,111.66,111.76,201400.0,111.79,112.0,111.66,111.76,201400.0
2010-10-27 10:50:00,111.76,111.94,111.31,111.36,293300.0,111.76,111.94,111.31,111.36,293300.0
2010-10-27 11:00:00,111.35,111.56,110.83,110.94,484200.0,111.35,111.56,110.83,110.94,484200.0
2010-10-27 11:10:00,110.92,111.35,110.63,111.33,385300.0,110.92,111.35,110.63,111.33,385300.0
2010-10-27 11:20:00,111.31,111.59,111.01,111.28,238700.0,111.31,111.59,111.01,111.28,238700.0
2010-10-27 11:30:00,111.31,111.85,111.29,111.84,187600.0,111.31,111.85,111.29,111.84,187600.0
2010-10-27 11:40:00,111.84,112.1,111.77,112.04,246100.0,111.84,112.1,111.77,112.04,246100.0
2010-10-27 11:50:00,112.02,112.13,111.75,111.85,137600.0,112.02,112.13,111.75,111.85,137600.0
2010-10-27 12:00:00,111.88,112.01,111.8,111.88,54500.0,111.88,112.01,111.8,111.88,54500.0
2010-10-27 12:10:00,111.88,111.99,111.8,111.93,53200.0,111.88,111.99,111.8,111.93,53200.0
2010-10-27 12:20:00,111.92,111.94,111.79,111.79,72900.0,111.92,111.94,111.79,111.79,72900.0
2010-10-27 12:30:00,111.78,111.86,111.51,111.56,100200.0,111.78,111.86,111.51,111.56,100200.0
2010-10-27 12:40:00,111.53,111.71,111.37,111.6,139300.0,111.53,111.71,111.37,111.6,139300.0
2010-10-27 12:50:00,111.64,111.64,111.28,111.38,140800.0,111.64,111.64,111.28,111.38,140800.0
2010-10-27 13:00:00,111.37,111.49,111.32,111.41,80800.0,111.37,111.49,111.32,111.41,80800.0
2010-10-27 13:10:00,111.4,111.42,111.05,111.19,112500.0,111.4,111.42,111.05,111.19,112500.0
2010-10-27 13:20:00,111.21,111.28,111.06,111.18,125100.0,111.21,111.28,111.06,111.18,125100.0
2010-10-27 13:30:00,111.15,111.2,111.06,111.18,82400.0,111.15,111.2,111.06,111.18,82400.0
2010-10-27 13:40:00,111.18,111.55,111.13,111.54,201400.0,111.18,111.55,111.13,111.54,201400.0
2010-10-27 13:50:00,111.53,111.8,111.4,111.78,89000.0,111.53,111.8,111.4,111.78,89000.0
2010-10-27 14:00:00,111.78,111.97,111.61,111.96,154400.0,111.78,111.97,111.61,111.96,154400.0
2010-10-27 14:10:00,111.97,111.97,111.75,111.78,99300.0,111.97,111.97,111.75,111.78,99300.0
2010-10-27 14:20:00,111.8,111.93,111.61,111.88,80800.0,111.8,111.93,111.61,111.88,80800.0
2010-10-27 14:30:00,111.86,112.0,111.66,111.98,123100.0,111.86,112.0,111.66,111.98,123100.0
2010-10-27 14:40:00,111.98,112.33,111.97,112.1,279000.0,111.98,112.33,111.97,112.1,279000.0
2010-10-27 14:50:00,112.1,112.34,111.92,112.09,157400.0,112.1,112.34,111.92,112.09,157400.0
2010-10-27 15:00:00,112.12,112.3,112.08,112.21,138000.0,112.12,112.3,112.08,112.21,138000.0
2010-10-27 15:10:00,112.23,112.29,111.89,112.06,180900.0,112.23,112.29,111.89,112.06,180900.0
2010-10-27 15:20:00,112.09,112.16,111.97,112.08,168100.0,112.09,112.16,111.97,112.08,168100.0
2010-10-27 15:30:00,112.09,112.68,112.09,112.68,373300.0,112.09,112.68,112.09,112.68,373300.0
2010-10-27 15:40:00,112.68,112.75,112.43,112.43,350400.0,112.68,112.75,112.43,112.43,350400.0
2010-10-27 15:50:00,112.44,112.89,112.44,112.89,626100.0,112.44,112.89,112.44,112.89,626100.0
2010-10-28 09:30:00,113.62,113.78,112.57,112.6,598800.0,113.62,113.78,112.57,112.6,598800.0
2010-10-28 09:40:00,112.58,113.1,112.27,112.6,484600.0,112.58,113.1,112.27,112.6,484600.0
2010-10-28 09:50:00,112.61,112.7,112.31,112.52,246700.0,112.61,112.7,112.31,112.52,246700.0
2010-10-28 10:00:00,112.45,112.92,112.44,112.74,217300.0,112.45,112.92,112.44,112.74,217300.0
2010-10-28 10:10:00,112.76,112.76,112.25,112.4,231800.0,112.76,112.76,112.25,112.4,231800.0
2010-10-28 10:20:00,112.38,112.4,111.62,111.62,355100.0,112.38,112.4,111.62,111.62,355100.0
2010-10-28 10:30:00,111.69,111.98,111.55,111.74,322800.0,111.69,111.98,111.55,111.74,322800.0
2010-10-28 10:40:00,111.75,112.1,111.57,112.07,230200.0,111.75,112.1,111.57,112.07,230200.0
2010-10-28 10:50:00,112.06,112.2,111.78,112.07,166600.0,112.06,112.2,111.78,112.07,166600.0
2010-10-28 11:00:00,112.13,112.44,112.04,112.44,120300.0,112.13,112.44,112.04,112.44,120300.0
2010-10-28 11:10:00,112.39,112.49,112.18,112.3,156400.0,112.39,112.49,112.18,112.3,156400.0
2010-10-28 11:20:00,112.34,112.45,112.08,112.25,105100.0,112.34,112.45,112.08,112.25,105100.0
2010-10-28 11:30:00,112.26,112.27,112.08,112.08,126100.0,112.26,112.27,112.08,112.08,126100.0
2010-10-28 11:40:00,112.05,112.19,111.82,111.9,109700.0,112.05,112.19,111.82,111.9,109700.0
2010-10-28 11:50:00,111.94,112.0,111.81,111.81,90600.0,111.94,112.0,111.81,111.81,90600.0
2010-10-28 12:00:00,111.81,111.81,111.6,111.74,177000.0,111.81,111.81,111.6,111.74,177000.0
2010-10-28 12:10:00,111.74,111.79,111.6,111.73,96900.0,111.74,111.79,111.6,111.73,96900.0
2010-10-28 12:20:00,111.73,111.87,111.39,111.4,253700.0,111.73,111.87,111.39,111.4,253700.0
2010-10-28 12:30:00,111.4,111.43,111.17,111.29,155000.0,111.4,111.43,111.17,111.29,155000.0
2010-10-28 12:40:00,111.27,111.48,111.27,111.44,114800.0,111.27,111.48,111.27,111.44,114800.0
2010-10-28 12:50:00,111.46,111.68,111.33,111.37,138300.0,111.46,111.68,111.33,111.37,138300.0
2010-10-28 13:00:00,111.38,112.03,111.22,111.91,160800.0,111.38,112.03,111.22,111.91,160800.0
2010-10-28 13:10:00,111.91,112.4,111.89,112.09,198200.0,111.91,112.4,111.89,112.09,198200.0
2010-10-28 13:20:00,112.09,112.23,111.93,112.03,98500.0,112.09,112.23,111.93,112.03,98500.0
2010-10-28 13:30:00,112.05,112.15,111.83,112.03,87400.0,112.05,112.15,111.83,112.03,87400.0
2010-10-28 13:40:00,112.04,112.04,111.75,111.88,88700.0,112.04,112.04,111.75,111.88,88700.0
2010-10-28 13:50:00,111.87,112.1,111.79,111.95,45500.0,111.87,112.1,111.79,111.95,45500.0
2010-10-28 14:00:00,111.93,112.22,111.92,112.08,56300.0,111.93,112.22,111.92,112.08,56300.0
2010-10-28 14:10:00,112.05,112.2,111.92,111.93,64200.0,112.05,112.2,111.92,111.93,64200.0
2010-10-28 14:20:00,111.94,112.29,111.81,112.16,81900.0,111.94,112.29,111.81,112.16,81900.0
2010-10-28 14:30:00,112.16,112.3,112.05,112.21,74400.0,112.16,112.3,112.05,112.21,74400.0
2010-10-28 14:40:00,112.24,112.43,111.98,112.31,116400.0,112.24,112.43,111.98,112.31,116400.0
2010-10-28 14:50:00,112.31,112.4,112.22,112.3,61300.0,112.31,112.4,112.22,112.3,61300.0
2010-10-28 15:00:00,112.3,112.49,112.15,112.4,112600.0,112.3,112.49,112.15,112.4,112600.0
2010-10-28 15:10:00,112.38,112.5,112.18,112.3,99100.0,112.38,112.5,112.18,112.3,99100.0
2010-10-28 15:20:00,112.32,112.32,111.9,112.07,150400.0,112.32,112.32,111.9,112.07,150400.0
2010-10-28 15:30:00,112.07,112.31,111.94,112.31,164100.0,112.07,112.31,111.94,112.31,164100.0
2010-10-28 15:40:00,112.32,112.39,112.16,112.3,167900.0,112.32,112.39,112.16,112.3,167900.0
2010-10-28 15:50:00,112.33,112.35,112.05,112.15,309500.0,112.33,112.35,112.05,112.15,309500.0
2010-10-29 09:30:00,111.39,111.97,111.17,111.34,460200.0,111.39,111.97,111.17,111.34,460200.0
2010-10-29 09:40:00,111.36,111.85,111.0,111.1,392400.0,111.36,111.85,111.0,111.1,392400.0
2010-10-29 09:50:00,111.12,111.19,110.52,110.66,426100.0,111.12,111.19,110.52,110.66,426100.0
2010-10-29 10:00:00,110.61,111.26,110.12,110.98,505300.0,110.61,111.26,110.12,110.98,505300.0
2010-10-29 10:10:00,110.98,111.09,110.81,111.07,243800.0,110.98,111.09,110.81,111.07,243800.0
2010-10-29 10:20:00,111.05,111.1,110.76,110.9,161500.0,111.05,111.1,110.76,110.9,161500.0
2010-10-29 10:30:00,110.88,110.97,110.51,110.51,133900.0,110.88,110.97,110.51,110.51,133900.0
2010-10-29 10:40:00,110.51,110.6,110.08,110.41,345700.0,110.51,110.6,110.08,110.41,345700.0
2010-10-29 10:50:00,110.41,110.53,110.22,110.5,148600.0,110.41,110.53,110.22,110.5,148600.0
2010-10-29 11:00:00,110.49,110.54,110.32,110.54,157800.0,110.49,110.54,110.32,110.54,157800.0
2010-10-29 11:10:00,110.52,110.87,110.49,110.73,188900.0,110.52,110.87,110.49,110.73,188900.0
2010-10-29 11:20:00,110.71,110.76,110.54,110.57,92500.0,110.71,110.76,110.54,110.57,92500.0
2010-10-29 11:30:00,110.57,110.77,110.28,110.77,186800.0,110.57,110.77,110.28,110.77,186800.0
2010-10-29 11:40:00,110.72,110.77,110.36,110.49,116800.0,110.72,110.77,110.36,110.49,116800.0
2010-10-29 11:50:00,110.49,110.51,110.22,110.3,118400.0,110.49,110.51,110.22,110.3,118400.0
2010-10-29 12:00:00,110.34,110.43,110.3,110.35,82400.0,110.34,110.43,110.3,110.35,82400.0
2010-10-29 12:10:00,110.37,110.48,110.31,110.45,82100.0,110.37,110.48,110.31,110.45,82100.0
2010-10-29 12:20:00,110.43,110.7,110.38,110.62,96300.0,110.43,110.7,110.38,110.62,96300.0
2010-10-29 12:30:00,110.63,111.0,110.63,110.83,204600.0,110.63,111.0,110.63,110.83,204600.0
2010-10-29 12:40:00,110.83,110.98,110.58,110.67,119000.0,110.83,110.98,110.58,110.67,119000.0
2010-10-29 12:50:00,110.66,110.8,110.58,110.64,63100.0,110.66,110.8,110.58,110.64,63100.0
2010-10-29 13:00:00,110.63,110.7,110.54,110.61,72600.0,110.63,110.7,110.54,110.61,72600.0
2010-10-29 13:10:00,110.6,110.61,110.36,110.59,137900.0,110.6,110.61,110.36,110.59,137900.0
2010-10-29 13:20:00,110.54,110.6,110.46,110.51,62000.0,110.54,110.6,110.46,110.51,62000.0
2010-10-29 13:30:00,110.54,110.55,110.25,110.36,70400.0,110.54,110.55,110.25,110.36,70400.0
2010-10-29 13:40:00,110.35,110.48,110.25,110.37,80600.0,110.35,110.48,110.25,110.37,80600.0
2010-10-29 13:50:00,110.38,110.75,110.38,110.7,201000.0,110.38,110.75,110.38,110.7,201000.0
2010-10-29 14:00:00,110.73,110.74,110.46,110.57,136800.0,110.73,110.74,110.46,110.57,136800.0
2010-10-29 14:10:00,110.56,110.56,110.25,110.25,116700.0,110.56,110.56,110.25,110.25,116700.0
2010-10-29 14:20:00,110.26,110.54,110.26,110.34,127300.0,110.26,110.54,110.26,110.34,127300.0
2010-10-29 14:30:00,110.34,110.38,110.18,110.2,138000.0,110.34,110.38,110.18,110.2,138000.0
2010-10-29 14:40:00,110.19,110.3,110.1,110.13,143300.0,110.19,110.3,110.1,110.13,143300.0
2010-10-29 14:50:00,110.13,110.22,110.11,110.12,107300.0,110.13,110.22,110.11,110.12,107300.0
2010-10-29 15:00:00,110.14,110.2,110.02,110.05,186600.0,110.14,110.2,110.02,110.05,186600.0
2010-10-29 15:10:00,110.05,110.09,109.59,109.65,457700.0,110.05,110.09,109.59,109.65,457700.0
2010-10-29 15:20:00,109.67,110.12,109.45,109.98,471300.0,109.67,110.12,109.45,109.98,471300.0
2010-10-29 15:30:00,110.0,110.06,109.94,109.98,226500.0,110.0,110.06,109.94,109.98,226500.0
2010-10-29 15:40:00,109.99,110.09,109.91,109.91,392300.0,109.99,110.09,109.91,109.91,392300.0
2010-10-29 15:50:00,109.93,110.0,109.85,110.0,670000.0,109.93,110.0,109.85,110.0,670000.0
2010-11-01 09:30:00,111.71,111.83,111.18,111.31,652100.0,111.71,111.83,111.18,111.31,652100.0
2010-11-01 09:40:00,111.34,111.55,110.75,111.07,528500.0,111.34,111.55,110.75,111.07,528500.0
2010-11-01 09:50:00,111.07,111.13,110.39,110.41,379300.0,111.07,111.13,110.39,110.41,379300.0
2010-11-01 10:00:00,110.48,110.77,109.91,110.55,710800.0,110.48,110.77,109.91,110.55,710800.0
2010-11-01 10:10:00,110.56,110.97,110.33,110.54,402300.0,110.56,110.97,110.33,110.54,402300.0
2010-11-01 10:20:00,110.56,110.82,110.3,110.8,185200.0,110.56,110.82,110.3,110.8,185200.0
2010-11-01 10:30:00,110.79,110.84,109.51,109.68,436400.0,110.79,110.84,109.51,109.68,436400.0
2010-11-01 10:40:00,109.68,110.27,109.66,110.22,316300.0,109.68,110.27,109.66,110.22,316300.0
2010-11-01 10:50:00,110.21,110.26,109.55,109.58,313900.0,110.21,110.26,109.55,109.58,313900.0
2010-11-01 11:00:00,109.56,109.86,109.33,109.76,231800.0,109.56,109.86,109.33,109.76,231800.0
2010-11-01 11:10:00,109.8,109.91,109.19,109.46,229800.0,109.8,109.91,109.19,109.46,229800.0
2010-11-01 11:20:00,109.44,109.5,108.31,108.36,536200.0,109.44,109.5,108.31,108.36,536200.0
2010-11-01 11:30:00,108.39,108.6,107.58,107.9,523400.0,108.39,108.6,107.58,107.9,523400.0
2010-11-01 11:40:00,107.89,108.29,107.55,108.19,404200.0,107.89,108.29,107.55,108.19,404200.0
2010-11-01 11:50:00,108.21,108.54,108.07,108.51,173400.0,108.21,108.54,108.07,108.51,173400.0
2010-11-01 12:00:00,108.48,108.85,108.47,108.6,226500.0,108.48,108.85,108.47,108.6,226500.0
2010-11-01 12:10:00,108.6,108.93,108.4,108.66,271900.0,108.6,108.93,108.4,108.66,271900.0
2010-11-01 12:20:00,108.66,109.07,108.54,108.72,203300.0,108.66,109.07,108.54,108.72,203300.0
2010-11-01 12:30:00,108.74,109.0,108.65,108.97,108000.0,108.74,109.0,108.65,108.97,108000.0
2010-11-01 12:40:00,108.97,109.16,108.81,108.9,184300.0,108.97,109.16,108.81,108.9,184300.0
2010-11-01 12:50:00,108.88,108.88,108.54,108.61,138200.0,108.88,108.88,108.54,108.61,138200.0
2010-11-01 13:00:00,108.65,108.87,108.5,108.55,125400.0,108.65,108.87,108.5,108.55,125400.0
2010-11-01 13:10:00,108.57,108.59,108.18,108.52,249800.0,108.57,108.59,108.18,108.52,249800.0
2010-11-01 13:20:00,108.52,108.65,108.41,108.61,77600.0,108.52,108.65,108.41,108.61,77600.0
2010-11-01 13:30:00,108.61,108.87,108.34,108.83,112100.0,108.61,108.87,108.34,108.83,112100.0
2010-11-01 13:40:00,108.83,108.9,108.56,108.6,150200.0,108.83,108.9,108.56,108.6,150200.0
2010-11-01 13:50:00,108.6,108.84,108.56,108.6,129000.0,108.6,108.84,108.56,108.6,129000.0
2010-11-01 14:00:00,108.6,108.65,107.98,108.0,308000.0,108.6,108.65,107.98,108.0,308000.0
2010-11-01 14:10:00,107.97,108.14,107.87,108.02,200400.0,107.97,108.14,107.87,108.02,200400.0
2010-11-01 14:20:00,108.03,108.26,107.94,108.11,136000.0,108.03,108.26,107.94,108.11,136000.0
2010-11-01 14:30:00,108.11,108.2,107.75,107.76,212400.0,108.11,108.2,107.75,107.76,212400.0
2010-11-01 14:40:00,107.75,108.16,107.68,108.05,252200.0,107.75,108.16,107.68,108.05,252200.0
2010-11-01 14:50:00,108.05,108.29,107.9,107.99,165600.0,108.05,108.29,107.9,107.99,165600.0
2010-11-01 15:00:00,108.0,108.05,107.54,107.58,285500.0,108.0,108.05,107.54,107.58,285500.0
2010-11-01 15:10:00,107.59,107.78,107.31,107.47,398100.0,107.59,107.78,107.31,107.47,398100.0
2010-11-01 15:20:00,107.49,107.66,107.35,107.44,242100.0,107.49,107.66,107.35,107.44,242100.0
2010-11-01 15:30:00,107.4,107.64,107.36,107.44,291900.0,107.4,107.64,107.36,107.44,291900.0
2010-11-01 15:40:00,107.45,107.47,106.85,107.19,723800.0,107.45,107.47,106.85,107.19,723800.0
2010-11-01 15:50:00,107.19,107.38,106.9,107.13,592400.0,107.19,107.38,106.9,107.13,592400.0
2010-11-02 09:30:00,108.4,108.84,107.75,107.96,899900.0,108.4,108.84,107.75,107.96,899900.0
2010-11-02 09:40:00,107.96,108.56,107.62,108.22,516300.0,107.96,108.56,107.62,108.22,516300.0
2010-11-02 09:50:00,108.22,108.37,107.64,107.92,438500.0,108.22,108.37,107.64,107.92,438500.0
2010-11-02 10:00:00,107.92,108.5,107.75,108.46,264700.0,107.92,108.5,107.75,108.46,264700.0
2010-11-02 10:10:00,108.47,108.66,108.2,108.58,365700.0,108.47,108.66,108.2,108.58,365700.0
2010-11-02 10:20:00,108.59,108.64,108.21,108.41,211900.0,108.59,108.64,108.21,108.41,211900.0
2010-11-02 10:30:00,108.4,108.41,107.85,108.05,244700.0,108.4,108.41,107.85,108.05,244700.0
2010-11-02 10:40:00,108.04,108.15,107.93,108.09,123900.0,108.04,108.15,107.93,108.09,123900.0
2010-11-02 10:50:00,108.09,108.14,107.51,107.51,252000.0,108.09,108.14,107.51,107.51,252000.0
2010-11-02 11:00:00,107.51,107.91,107.4,107.89,224900.0,107.51,107.91,107.4,107.89,224900.0
2010-11-02 11:10:00,107.9,108.06,107.8,107.95,133800.0,107.9,108.06,107.8,107.95,133800.0
2010-11-02 11:20:00,107.94,108.0,107.59,107.64,135100.0,107.94,108.0,107.59,107.64,135100.0
2010-11-02 11:30:00,107.64,107.91,107.64,107.7,123300.0,107.64,107.91,107.64,107.7,123300.0
2010-11-02 11:40:00,107.71,107.92,107.71,107.89,129700.0,107.71,107.92,107.71,107.89,129700.0
2010-11-02 11:50:00,107.91,107.94,107.82,107.9,131800.0,107.91,107.94,107.82,107.9,131800.0
2010-11-02 12:00:00,107.91,108.5,107.84,108.38,311400.0,107.91,108.5,107.84,108.38,311400.0
2010-11-02 12:10:00,108.42,109.23,108.37,108.97,726200.0,108.42,109.23,108.37,108.97,726200.0
2010-11-02 12:20:00,109.0,109.37,108.6,108.74,360300.0,109.0,109.37,108.6,108.74,360300.0
2010-11-02 12:30:00,108.75,108.84,108.45,108.78,332500.0,108.75,108.84,108.45,108.78,332500.0
2010-11-02 12:40:00,108.77,109.04,108.68,109.02,194800.0,108.77,109.04,108.68,109.02,194800.0
2010-11-02 12:50:00,109.02,109.11,108.9,108.93,175700.0,109.02,109.11,108.9,108.93,175700.0
2010-11-02 13:00:00,108.98,109.25,108.77,109.16,213800.0,108.98,109.25,108.77,109.16,213800.0
2010-11-02 13:10:00,109.14,109.25,109.0,109.08,142700.0,109.14,109.25,109.0,109.08,142700.0
2010-11-02 13:20:00,109.07,109.5,109.04,109.39,275100.0,109.07,109.5,109.04,109.39,275100.0
2010-11-02 13:30:00,109.37,109.42,109.24,109.35,116200.0,109.37,109.42,109.24,109.35,116200.0
2010-11-02 13:40:00,109.33,109.44,109.27,109.31,97800.0,109.33,109.44,109.27,109.31,97800.0
2010-11-02 13:50:00,109.29,109.45,109.27,109.3,121900.0,109.29,109.45,109.27,109.3,121900.0
2010-11-02 14:00:00,109.31,109.75,109.29,109.74,237500.0,109.31,109.75,109.29,109.74,237500.0
2010-11-02 14:10:00,109.72,109.88,109.45,109.56,233100.0,109.72,109.88,109.45,109.56,233100.0
2010-11-02 14:20:00,109.46,109.84,109.4,109.82,151500.0,109.46,109.84,109.4,109.82,151500.0
2010-11-02 14:30:00,109.82,109.85,109.59,109.6,139300.0,109.82,109.85,109.59,109.6,139300.0
2010-11-02 14:40:00,109.6,109.76,109.59,109.66,83800.0,109.6,109.76,109.59,109.66,83800.0
2010-11-02 14:50:00,109.67,109.87,109.63,109.74,169900.0,109.67,109.87,109.63,109.74,169900.0
2010-11-02 15:00:00,109.72,109.86,109.63,109.68,130000.0,109.72,109.86,109.63,109.68,130000.0
2010-11-02 15:10:00,109.7,109.94,109.56,109.87,243000.0,109.7,109.94,109.56,109.87,243000.0
2010-11-02 15:20:00,109.89,109.89,109.63,109.83,140300.0,109.89,109.89,109.63,109.83,140300.0
2010-11-02 15:30:00,109.82,109.83,109.12,109.13,383100.0,109.82,109.83,109.12,109.13,383100.0
2010-11-02 15:40:00,109.12,109.5,109.04,109.4,266500.0,109.12,109.5,109.04,109.4,266500.0
2010-11-02 15:50:00,109.4,109.66,109.39,109.65,519700.0,109.4,109.66,109.39,109.65,519700.0
2010-11-03 09:30:00,109.62,109.88,109.2,109.88,454200.0,109.62,109.88,109.2,109.88,454200.0
2010-11-03 09:40:00,109.87,110.2,109.33,109.7,356000.0,109.87,110.2,109.33,109.7,356000.0
2010-11-03 09:50:00,109.65,109.94,109.5,109.67,128500.0,109.65,109.94,109.5,109.67,128500.0
2010-11-03 10:00:00,109.64,110.51,109.53,110.36,416900.0,109.64,110.51,109.53,110.36,416900.0
2010-11-03 10:10:00,110.37,110.67,110.14,110.2,263500.0,110.37,110.67,110.14,110.2,263500.0
2010-11-03 10:20:00,110.2,110.5,110.14,110.32,146300.0,110.2,110.5,110.14,110.32,146300.0
2010-11-03 10:30:00,110.34,110.87,110.3,110.78,206500.0,110.34,110.87,110.3,110.78,206500.0
2010-11-03 10:40:00,110.77,110.78,110.3,110.4,240200.0,110.77,110.78,110.3,110.4,240200.0
2010-11-03 10:50:00,110.41,110.74,110.31,110.38,136900.0,110.41,110.74,110.31,110.38,136900.0
2010-11-03 11:00:00,110.36,110.46,109.77,109.8,241500.0,110.36,110.46,109.77,109.8,241500.0
2010-11-03 11:10:00,109.77,109.9,109.5,109.71,246600.0,109.77,109.9,109.5,109.71,246600.0
2010-11-03 11:20:00,109.74,109.91,109.55,109.7,152900.0,109.74,109.91,109.55,109.7,152900.0
2010-11-03 11:30:00,109.67,109.7,109.46,109.66,118400.0,109.67,109.7,109.46,109.66,118400.0
2010-11-03 11:40:00,109.69,109.89,109.6,109.77,84700.0,109.69,109.89,109.6,109.77,84700.0
2010-11-03 11:50:00,109.82,109.85,109.66,109.75,42900.0,109.82,109.85,109.66,109.75,42900.0
2010-11-03 12:00:00,109.75,109.78,109.33,109.48,115100.0,109.75,109.78,109.33,109.48,115100.0
2010-11-03 12:10:00,109.41,109.58,109.39,109.46,49800.0,109.41,109.58,109.39,109.46,49800.0
2010-11-03 12:20:00,109.4,109.54,109.27,109.37,59900.0,109.4,109.54,109.27,109.37,59900.0
2010-11-03 12:30:00,109.35,109.6,109.27,109.37,64200.0,109.35,109.6,109.27,109.37,64200.0
2010-11-03 12:40:00,109.39,109.5,109.2,109.45,107400.0,109.39,109.5,109.2,109.45,107400.0
2010-11-03 12:50:00,109.44,109.67,109.34,109.5,45900.0,109.44,109.67,109.34,109.5,45900.0
2010-11-03 13:00:00,109.52,109.85,109.52,109.65,160500.0,109.52,109.85,109.52,109.65,160500.0
2010-11-03 13:10:00,109.66,109.79,109.63,109.68,73000.0,109.66,109.79,109.63,109.68,73000.0
2010-11-03 13:20:00,109.71,109.86,109.68,109.72,57800.0,109.71,109.86,109.68,109.72,57800.0
2010-11-03 13:30:00,109.75,109.88,109.64,109.71,94300.0,109.75,109.88,109.64,109.71,94300.0
2010-11-03 13:40:00,109.75,109.88,109.65,109.85,26900.0,109.75,109.88,109.65,109.85,26900.0
2010-11-03 13:50:00,109.84,109.84,109.71,109.76,35000.0,109.84,109.84,109.71,109.76,35000.0
2010-11-03 14:00:00,109.77,109.8,109.37,109.57,211500.0,109.77,109.8,109.37,109.57,211500.0
2010-11-03 14:10:00,109.55,110.27,109.28,110.22,264100.0,109.55,110.27,109.28,110.22,264100.0
2010-11-03 14:20:00,110.27,110.38,109.44,109.53,460300.0,110.27,110.38,109.44,109.53,460300.0
2010-11-03 14:30:00,109.53,109.87,109.0,109.8,381800.0,109.53,109.87,109.0,109.8,381800.0
2010-11-03 14:40:00,109.83,110.25,109.63,110.07,235000.0,109.83,110.25,109.63,110.07,235000.0
2010-11-03 14:50:00,110.13,110.55,110.04,110.4,271600.0,110.13,110.55,110.04,110.4,271600.0
2010-11-03 15:00:00,110.4,110.74,110.29,110.63,232800.0,110.4,110.74,110.29,110.63,232800.0
2010-11-03 15:10:00,110.65,110.71,110.32,110.38,204600.0,110.65,110.71,110.32,110.38,204600.0
2010-11-03 15:20:00,110.4,110.43,110.2,110.32,133200.0,110.4,110.43,110.2,110.32,133200.0
2010-11-03 15:30:00,110.29,110.43,110.02,110.14,192200.0,110.29,110.43,110.02,110.14,192200.0
2010-11-03 15:40:00,110.17,110.3,110.02,110.21,170600.0,110.17,110.3,110.02,110.21,170600.0
2010-11-03 15:50:00,110.25,110.64,110.14,110.64,389000.0,110.25,110.64,110.14,110.64,389000.0
2010-11-04 09:30:00,111.88,112.55,111.8,112.0,761200.0,111.88,112.55,111.8,112.0,761200.0
2010-11-04 09:40:00,111.99,112.04,111.32,111.55,413400.0,111.99,112.04,111.32,111.55,413400.0
2010-11-04 09:50:00,111.51,112.27,111.51,112.12,325200.0,111.51,112.27,111.51,112.12,325200.0
2010-11-04 10:00:00,112.12,112.14,111.5,111.7,243900.0,112.12,112.14,111.5,111.7,243900.0
2010-11-04 10:10:00,111.72,111.95,111.6,111.81,149700.0,111.72,111.95,111.6,111.81,149700.0
2010-11-04 10:20:00,111.83,111.84,111.5,111.57,215600.0,111.83,111.84,111.5,111.57,215600.0
2010-11-04 10:30:00,111.6,111.64,111.11,111.31,303100.0,111.6,111.64,111.11,111.31,303100.0
2010-11-04 10:40:00,111.31,111.34,110.83,111.02,264400.0,111.31,111.34,110.83,111.02,264400.0
2010-11-04 10:50:00,111.08,111.7,111.01,111.69,249400.0,111.08,111.7,111.01,111.69,249400.0
2010-11-04 11:00:00,111.68,111.93,111.32,111.4,261500.0,111.68,111.93,111.32,111.4,261500.0
2010-11-04 11:10:00,111.36,111.58,111.35,111.46,113600.0,111.36,111.58,111.35,111.46,113600.0
2010-11-04 11:20:00,111.47,111.54,111.19,111.22,127300.0,111.47,111.54,111.19,111.22,127300.0
2010-11-04 11:30:00,111.23,111.48,111.04,111.05,100800.0,111.23,111.48,111.04,111.05,100800.0
2010-11-04 11:40:00,111.04,111.36,111.04,111.19,86700.0,111.04,111.36,111.04,111.19,86700.0
2010-11-04 11:50:00,111.23,111.29,110.99,111.28,90800.0,111.23,111.29,110.99,111.28,90800.0
2010-11-04 12:00:00,111.24,111.26,110.69,110.73,191000.0,111.24,111.26,110.69,110.73,191000.0
2010-11-04 12:10:00,110.73,110.73,110.01,110.01,385200.0,110.73,110.73,110.01,110.01,385200.0
2010-11-04 12:20:00,110.03,110.15,109.8,109.92,388500.0,110.03,110.15,109.8,109.92,388500.0
2010-11-04 12:30:00,109.96,110.33,109.9,110.12,168200.0,109.96,110.33,109.9,110.12,168200.0
2010-11-04 12:40:00,110.08,110.14,109.93,109.96,119200.0,110.08,110.14,109.93,109.96,119200.0
2010-11-04 12:50:00,109.96,110.08,109.85,110.04,175900.0,109.96,110.08,109.85,110.04,175900.0
2010-11-04 13:00:00,110.04,110.1,109.6,109.64,240600.0,110.04,110.1,109.6,109.64,240600.0
2010-11-04 13:10:00,109.67,109.75,109.27,109.29,381700.0,109.67,109.75,109.27,109.29,381700.0
2010-11-04 13:20:00,109.27,109.48,109.21,109.42,153700.0,109.27,109.48,109.21,109.42,153700.0
2010-11-04 13:30:00,109.45,109.53,108.85,108.9,505400.0,109.45,109.53,108.85,108.9,505400.0
2010-11-04 13:40:00,108.94,109.17,108.59,109.03,416800.0,108.94,109.17,108.59,109.03,416800.0
2010-11-04 13:50:00,109.04,109.15,108.8,108.96,202700.0,109.04,109.15,108.8,108.96,202700.0
2010-11-04 14:00:00,108.97,109.12,108.62,109.0,249000.0,108.97,109.12,108.62,109.0,249000.0
2010-11-04 14:10:00,109.0,109.03,108.62,108.62,185100.0,109.0,109.03,108.62,108.62,185100.0
2010-11-04 14:20:00,108.67,108.8,108.3,108.44,439000.0,108.67,108.8,108.3,108.44,439000.0
2010-11-04 14:30:00,108.45,108.63,108.26,108.54,229200.0,108.45,108.63,108.26,108.54,229200.0
2010-11-04 14:40:00,108.55,108.66,107.1,107.58,1202400.0,108.55,108.66,107.1,107.58,1202400.0
2010-11-04 14:50:00,107.59,108.7,107.55,108.59,648900.0,107.59,108.7,107.55,108.59,648900.0
2010-11-04 15:00:00,108.58,109.35,108.58,108.96,733500.0,108.58,109.35,108.58,108.96,733500.0
2010-11-04 15:10:00,109.0,109.55,108.85,109.4,444200.0,109.0,109.55,108.85,109.4,444200.0
2010-11-04 15:20:00,109.4,109.87,109.31,109.77,458300.0,109.4,109.87,109.31,109.77,458300.0
2010-11-04 15:30:00,109.77,109.89,109.5,109.65,337400.0,109.77,109.89,109.5,109.65,337400.0
2010-11-04 15:40:00,109.68,109.95,109.47,109.59,583000.0,109.68,109.95,109.47,109.59,583000.0
2010-11-04 15:50:00,109.59,110.05,109.59,110.05,860300.0,109.59,110.05,109.59,110.05,860300.0
2010-11-05 09:30:00,110.01,110.5,109.17,109.9,730000.0,110.01,110.5,109.17,109.9,730000.0
2010-11-05 09:40:00,109.9,109.9,108.81,109.35,579700.0,109.9,109.9,108.81,109.35,579700.0
2010-11-05 09:50:00,109.34,109.38,108.55,108.96,555700.0,109.34,109.38,108.55,108.96,555700.0
2010-11-05 10:00:00,108.97,109.33,108.8,109.05,367500.0,108.97,109.33,108.8,109.05,367500.0
2010-11-05 10:10:00,109.07,109.25,108.7,109.25,232800.0,109.07,109.25,108.7,109.25,232800.0
2010-11-05 10:20:00,109.24,109.59,109.02,109.54,240100.0,109.24,109.59,109.02,109.54,240100.0
2010-11-05 10:30:00,109.49,109.49,109.22,109.22,179300.0,109.49,109.49,109.22,109.22,179300.0
2010-11-05 10:40:00,109.24,109.38,109.12,109.19,99700.0,109.24,109.38,109.12,109.19,99700.0
2010-11-05 10:50:00,109.25,109.47,109.16,109.2,240700.0,109.25,109.47,109.16,109.2,240700.0
2010-11-05 11:00:00,109.19,109.31,108.9,109.11,209900.0,109.19,109.31,108.9,109.11,209900.0
2010-11-05 11:10:00,109.12,109.21,108.96,109.06,130900.0,109.12,109.21,108.96,109.06,130900.0
2010-11-05 11:20:00,109.05,109.17,108.97,109.04,133300.0,109.05,109.17,108.97,109.04,133300.0
2010-11-05 11:30:00,109.04,109.24,108.93,109.03,120200.0,109.04,109.24,108.93,109.03,120200.0
2010-11-05 11:40:00,109.04,109.13,108.98,109.04,94200.0,109.04,109.13,108.98,109.04,94200.0
2010-11-05 11:50:00,109.01,109.11,108.65,108.77,205800.0,109.01,109.11,108.65,108.77,205800.0
2010-11-05 12:00:00,108.75,108.85,108.4,108.51,233500.0,108.75,108.85,108.4,108.51,233500.0
2010-11-05 12:10:00,108.52,108.76,108.37,108.64,155900.0,108.52,108.76,108.37,108.64,155900.0
2010-11-05 12:20:00,108.63,108.76,108.44,108.48,125800.0,108.63,108.76,108.44,108.48,125800.0
2010-11-05 12:30:00,108.46,108.94,108.44,108.91,146900.0,108.46,108.94,108.44,108.91,146900.0
2010-11-05 12:40:00,108.91,108.92,108.7,108.79,96300.0,108.91,108.92,108.7,108.79,96300.0
2010-11-05 12:50:00,108.78,109.08,108.64,109.08,180200.0,108.78,109.08,108.64,109.08,180200.0
2010-11-05 13:00:00,109.08,109.21,108.8,108.86,170800.0,109.08,109.21,108.8,108.86,170800.0
2010-11-05 13:10:00,108.86,108.95,108.7,108.77,114000.0,108.86,108.95,108.7,108.77,114000.0
2010-11-05 13:20:00,108.75,108.93,108.72,108.74,71500.0,108.75,108.93,108.72,108.74,71500.0
2010-11-05 13:30:00,108.74,108.78,108.52,108.74,150800.0,108.74,108.78,108.52,108.74,150800.0
2010-11-05 13:40:00,108.73,108.75,108.59,108.61,81400.0,108.73,108.75,108.59,108.61,81400.0
2010-11-05 13:50:00,108.6,108.76,108.6,108.75,89700.0,108.6,108.76,108.6,108.75,89700.0
2010-11-05 14:00:00,108.75,108.78,108.55,108.68,147100.0,108.75,108.78,108.55,108.68,147100.0
2010-11-05 14:10:00,108.69,108.75,108.43,108.5,153100.0,108.69,108.75,108.43,108.5,153100.0
2010-11-05 14:20:00,108.5,108.72,108.47,108.6,121500.0,108.5,108.72,108.47,108.6,121500.0
2010-11-05 14:30:00,108.62,108.71,108.43,108.47,154100.0,108.62,108.71,108.43,108.47,154100.0
2010-11-05 14:40:00,108.47,108.61,108.44,108.54,117400.0,108.47,108.61,108.44,108.54,117400.0
2010-11-05 14:50:00,108.57,108.99,108.5,108.87,269400.0,108.57,108.99,108.5,108.87,269400.0
2010-11-05 15:00:00,108.86,109.06,108.79,108.91,191900.0,108.86,109.06,108.79,108.91,191900.0
2010-11-05 15:10:00,108.87,109.0,108.71,108.93,127700.0,108.87,109.0,108.71,108.93,127700.0
2010-11-05 15:20:00,108.93,108.98,108.78,108.95,130000.0,108.93,108.98,108.78,108.95,130000.0
2010-11-05 15:30:00,108.94,108.95,108.61,108.64,156300.0,108.94,108.95,108.61,108.64,156300.0
2010-11-05 15:40:00,108.63,108.84,108.61,108.82,215100.0,108.63,108.84,108.61,108.82,215100.0
2010-11-05 15:50:00,108.84,108.85,108.65,108.77,576900.0,108.84,108.85,108.65,108.77,576900.0
2010-11-08 09:30:00,108.35,109.55,108.15,109.44,544200.0,108.35,109.55,108.15,109.44,544200.0
2010-11-08 09:40:00,109.45,109.57,108.67,109.34,374400.0,109.45,109.57,108.67,109.34,374400.0
2010-11-08 09:50:00,109.33,109.91,108.96,109.62,372100.0,109.33,109.91,108.96,109.62,372100.0
2010-11-08 10:00:00,109.65,110.18,109.27,109.87,480000.0,109.65,110.18,109.27,109.87,480000.0
2010-11-08 10:10:00,109.87,110.45,109.72,110.22,397700.0,109.87,110.45,109.72,110.22,397700.0
2010-11-08 10:20:00,110.25,110.88,110.23,110.69,413600.0,110.25,110.88,110.23,110.69,413600.0
2010-11-08 10:30:00,110.73,111.06,110.5,110.91,411500.0,110.73,111.06,110.5,110.91,411500.0
2010-11-08 10:40:00,110.88,110.97,110.6,110.95,196600.0,110.88,110.97,110.6,110.95,196600.0
2010-11-08 10:50:00,110.95,110.95,110.68,110.75,163700.0,110.95,110.95,110.68,110.75,163700.0
2010-11-08 11:00:00,110.71,110.87,110.32,110.56,215400.0,110.71,110.87,110.32,110.56,215400.0
2010-11-08 11:10:00,110.57,110.74,110.51,110.7,92800.0,110.57,110.74,110.51,110.7,92800.0
2010-11-08 11:20:00,110.71,110.92,110.69,110.92,187500.0,110.71,110.92,110.69,110.92,187500.0
2010-11-08 11:30:00,110.92,111.06,110.84,110.99,231800.0,110.92,111.06,110.84,110.99,231800.0
2010-11-08 11:40:00,110.95,111.16,110.85,111.07,194100.0,110.95,111.16,110.85,111.07,194100.0
2010-11-08 11:50:00,111.08,111.23,110.98,111.15,117800.0,111.08,111.23,110.98,111.15,117800.0
2010-11-08 12:00:00,111.17,111.18,110.7,110.81,164900.0,111.17,111.18,110.7,110.81,164900.0
2010-11-08 12:10:00,110.83,110.91,110.59,110.64,94800.0,110.83,110.91,110.59,110.64,94800.0
2010-11-08 12:20:00,110.66,110.96,110.5,110.66,131500.0,110.66,110.96,110.5,110.66,131500.0
2010-11-08 12:30:00,110.69,110.99,110.66,110.99,95200.0,110.69,110.99,110.66,110.99,95200.0
2010-11-08 12:40:00,110.98,110.99,110.77,110.85,66700.0,110.98,110.99,110.77,110.85,66700.0
2010-11-08 12:50:00,110.82,110.95,110.77,110.86,79900.0,110.82,110.95,110.77,110.86,79900.0
2010-11-08 13:00:00,110.86,111.0,110.86,110.95,73400.0,110.86,111.0,110.86,110.95,73400.0
2010-11-08 13:10:00,110.97,110.98,110.81,110.81,55100.0,110.97,110.98,110.81,110.81,55100.0
2010-11-08 13:20:00,110.81,110.95,110.81,110.86,43100.0,110.81,110.95,110.81,110.86,43100.0
2010-11-08 13:30:00,110.87,110.9,110.58,110.59,85500.0,110.87,110.9,110.58,110.59,85500.0
2010-11-08 13:40:00,110.59,110.67,110.32,110.65,110900.0,110.59,110.67,110.32,110.65,110900.0
2010-11-08 13:50:00,110.67,110.8,110.56,110.69,42600.0,110.67,110.8,110.56,110.69,42600.0
2010-11-08 14:00:00,110.7,110.88,110.64,110.78,60900.0,110.7,110.88,110.64,110.78,60900.0
2010-11-08 14:10:00,110.8,110.91,110.77,110.9,63400.0,110.8,110.91,110.77,110.9,63400.0
2010-11-08 14:20:00,110.89,110.94,110.83,110.85,64600.0,110.89,110.94,110.83,110.85,64600.0
2010-11-08 14:30:00,110.84,110.84,110.56,110.57,99700.0,110.84,110.84,110.56,110.57,99700.0
2010-11-08 14:40:00,110.56,110.64,110.45,110.55,87200.0,110.56,110.64,110.45,110.55,87200.0
2010-11-08 14:50:00,110.53,110.62,110.5,110.55,76300.0,110.53,110.62,110.5,110.55,76300.0
2010-11-08 15:00:00,110.52,110.6,110.4,110.46,82800.0,110.52,110.6,110.4,110.46,82800.0
2010-11-08 15:10:00,110.45,110.59,110.35,110.57,93400.0,110.45,110.59,110.35,110.57,93400.0
2010-11-08 15:20:00,110.59,110.79,110.45,110.66,87500.0,110.59,110.79,110.45,110.66,87500.0
2010-11-08 15:30:00,110.67,110.79,110.43,110.55,113600.0,110.67,110.79,110.43,110.55,113600.0
2010-11-08 15:40:00,110.53,110.69,110.13,110.18,243800.0,110.53,110.69,110.13,110.18,243800.0
2010-11-08 15:50:00,110.21,110.4,110.0,110.4,518200.0,110.21,110.4,110.0,110.4,518200.0
2010-11-09 09:30:00,110.9,111.0,109.63,110.15,513600.0,110.9,111.0,109.63,110.15,513600.0
2010-11-09 09:40:00,110.12,110.36,109.94,110.3,289800.0,110.12,110.36,109.94,110.3,289800.0
2010-11-09 09:50:00,110.28,110.28,109.65,109.86,232500.0,110.28,110.28,109.65,109.86,232500.0
2010-11-09 10:00:00,109.8,110.15,109.7,110.06,271900.0,109.8,110.15,109.7,110.06,271900.0
2010-11-09 10:10:00,110.05,110.23,109.82,109.94,209300.0,110.05,110.23,109.82,109.94,209300.0
2010-11-09 10:20:00,109.92,110.24,109.83,110.06,242600.0,109.92,110.24,109.83,110.06,242600.0
2010-11-09 10:30:00,110.05,110.09,109.87,109.96,103200.0,110.05,110.09,109.87,109.96,103200.0
2010-11-09 10:40:00,109.95,110.05,109.75,109.99,145000.0,109.95,110.05,109.75,109.99,145000.0
2010-11-09 10:50:00,110.0,110.15,109.86,110.0,66000.0,110.0,110.15,109.86,110.0,66000.0
2010-11-09 11:00:00,109.98,110.04,109.78,109.79,62500.0,109.98,110.04,109.78,109.79,62500.0
2010-11-09 11:10:00,109.77,109.86,109.3,109.34,263700.0,109.77,109.86,109.3,109.34,263700.0
2010-11-09 11:20:00,109.34,109.41,108.91,109.26,307000.0,109.34,109.41,108.91,109.26,307000.0
2010-11-09 11:30:00,109.26,109.58,109.23,109.54,136000.0,109.26,109.58,109.23,109.54,136000.0
2010-11-09 11:40:00,109.55,109.65,109.4,109.61,80400.0,109.55,109.65,109.4,109.61,80400.0
2010-11-09 11:50:00,109.62,109.65,109.03,109.03,149500.0,109.62,109.65,109.03,109.03,149500.0
2010-11-09 12:00:00,109.03,109.45,109.01,109.4,84600.0,109.03,109.45,109.01,109.4,84600.0
2010-11-09 12:10:00,109.37,109.51,109.24,109.28,76200.0,109.37,109.51,109.24,109.28,76200.0
2010-11-09 12:20:00,109.28,109.3,109.11,109.22,50300.0,109.28,109.3,109.11,109.22,50300.0
2010-11-09 12:30:00,109.25,109.29,109.03,109.08,64700.0,109.25,109.29,109.03,109.08,64700.0
2010-11-09 12:40:00,109.1,109.23,109.01,109.08,53200.0,109.1,109.23,109.01,109.08,53200.0
2010-11-09 12:50:00,109.06,109.17,109.0,109.01,42300.0,109.06,109.17,109.0,109.01,42300.0
2010-11-09 13:00:00,109.03,109.15,108.95,109.03,135500.0,109.03,109.15,108.95,109.03,135500.0
2010-11-09 13:10:00,109.03,109.22,108.95,108.96,100800.0,109.03,109.22,108.95,108.96,100800.0
2010-11-09 13:20:00,108.98,109.12,108.62,108.72,154700.0,108.98,109.12,108.62,108.72,154700.0
2010-11-09 13:30:00,108.73,108.93,108.65,108.65,105500.0,108.73,108.93,108.65,108.65,105500.0
2010-11-09 13:40:00,108.66,108.69,108.51,108.61,179900.0,108.66,108.69,108.51,108.61,179900.0
2010-11-09 13:50:00,108.61,108.95,108.61,108.67,136900.0,108.61,108.95,108.61,108.67,136900.0
2010-11-09 14:00:00,108.67,108.73,108.55,108.66,119800.0,108.67,108.73,108.55,108.66,119800.0
2010-11-09 14:10:00,108.65,108.95,108.59,108.81,120500.0,108.65,108.95,108.59,108.81,120500.0
2010-11-09 14:20:00,108.79,108.88,108.64,108.67,56800.0,108.79,108.88,108.64,108.67,56800.0
2010-11-09 14:30:00,108.68,108.83,108.58,108.82,147200.0,108.68,108.83,108.58,108.82,147200.0
2010-11-09 14:40:00,108.82,109.25,108.7,109.05,179700.0,108.82,109.25,108.7,109.05,179700.0
2010-11-09 14:50:00,109.06,109.38,108.97,109.23,156300.0,109.06,109.38,108.97,109.23,156300.0
2010-11-09 15:00:00,109.21,109.4,109.1,109.31,255800.0,109.21,109.4,109.1,109.31,255800.0
2010-11-09 15:10:00,109.32,109.75,109.24,109.71,350100.0,109.32,109.75,109.24,109.71,350100.0
2010-11-09 15:20:00,109.71,109.74,109.24,109.28,144400.0,109.71,109.74,109.24,109.28,144400.0
2010-11-09 15:30:00,109.27,109.37,109.05,109.22,212200.0,109.27,109.37,109.05,109.22,212200.0
2010-11-09 15:40:00,109.24,109.31,108.5,108.59,319700.0,109.24,109.31,108.5,108.59,319700.0
2010-11-09 15:50:00,108.59,109.19,108.54,109.15,386400.0,108.59,109.19,108.54,109.15,386400.0
2010-11-10 09:30:00,109.06,109.58,108.8,108.97,358000.0,109.06,109.58,108.8,108.97,358000.0
2010-11-10 09:40:00,108.95,109.0,108.25,108.82,384100.0,108.95,109.0,108.25,108.82,384100.0
2010-11-10 09:50:00,108.79,110.22,108.62,109.92,598900.0,108.79,110.22,108.62,109.92,598900.0
2010-11-10 10:00:00,109.97,110.32,109.56,109.79,514600.0,109.97,110.32,109.56,109.79,514600.0
2010-11-10 10:10:00,109.74,110.05,109.51,109.93,197100.0,109.74,110.05,109.51,109.93,197100.0
2010-11-10 10:20:00,109.99,110.21,109.6,109.71,293300.0,109.99,110.21,109.6,109.71,293300.0
2010-11-10 10:30:00,109.73,109.88,109.28,109.66,239100.0,109.73,109.88,109.28,109.66,239100.0
2010-11-10 10:40:00,109.63,109.67,108.73,108.85,260700.0,109.63,109.67,108.73,108.85,260700.0
2010-11-10 10:50:00,108.86,109.55,108.85,109.33,136600.0,108.86,109.55,108.85,109.33,136600.0
2010-11-10 11:00:00,109.36,109.5,109.0,109.13,142300.0,109.36,109.5,109.0,109.13,142300.0
2010-11-10 11:10:00,109.13,109.63,109.09,109.51,117600.0,109.13,109.63,109.09,109.51,117600.0
2010-11-10 11:20:00,109.55,109.98,109.5,109.84,146600.0,109.55,109.98,109.5,109.84,146600.0
2010-11-10 11:30:00,109.84,110.13,109.8,110.0,194700.0,109.84,110.13,109.8,110.0,194700.0
2010-11-10 11:40:00,109.99,110.05,109.76,109.93,99200.0,109.99,110.05,109.76,109.93,99200.0
2010-11-10 11:50:00,109.92,110.64,109.92,110.37,421300.0,109.92,110.64,109.92,110.37,421300.0
2010-11-10 12:00:00,110.39,110.51,110.1,110.11,146100.0,110.39,110.51,110.1,110.11,146100.0
2010-11-10 12:10:00,110.11,110.3,110.0,110.0,89100.0,110.11,110.3,110.0,110.0,89100.0
2010-11-10 12:20:00,110.0,110.14,109.88,110.07,111900.0,110.0,110.14,109.88,110.07,111900.0
2010-11-10 12:30:00,110.08,110.3,110.02,110.19,60500.0,110.08,110.3,110.02,110.19,60500.0
2010-11-10 12:40:00,110.18,110.24,110.0,110.23,74300.0,110.18,110.24,110.0,110.23,74300.0
2010-11-10 12:50:00,110.23,110.37,110.07,110.11,85200.0,110.23,110.37,110.07,110.11,85200.0
2010-11-10 13:00:00,110.11,110.19,109.86,110.12,141000.0,110.11,110.19,109.86,110.12,141000.0
2010-11-10 13:10:00,110.1,110.35,109.96,110.27,89100.0,110.1,110.35,109.96,110.27,89100.0
2010-11-10 13:20:00,110.27,110.33,110.1,110.13,61300.0,110.27,110.33,110.1,110.13,61300.0
2010-11-10 13:30:00,110.16,110.49,110.14,110.28,119800.0,110.16,110.49,110.14,110.28,119800.0
2010-11-10 13:40:00,110.27,110.49,110.22,110.47,57100.0,110.27,110.49,110.22,110.47,57100.0
2010-11-10 13:50:00,110.46,110.5,110.27,110.38,74600.0,110.46,110.5,110.27,110.38,74600.0
2010-11-10 14:00:00,110.44,110.6,110.42,110.53,140100.0,110.44,110.6,110.42,110.53,140100.0
2010-11-10 14:10:00,110.51,110.95,110.47,110.8,304600.0,110.51,110.95,110.47,110.8,304600.0
2010-11-10 14:20:00,110.8,110.93,110.64,110.7,126300.0,110.8,110.93,110.64,110.7,126300.0
2010-11-10 14:30:00,110.71,110.89,110.64,110.83,88600.0,110.71,110.89,110.64,110.83,88600.0
2010-11-10 14:40:00,110.8,110.86,110.65,110.77,84700.0,110.8,110.86,110.65,110.77,84700.0
2010-11-10 14:50:00,110.74,111.09,110.7,110.97,329000.0,110.74,111.09,110.7,110.97,329000.0
2010-11-10 15:00:00,110.95,111.15,110.87,111.07,353800.0,110.95,111.15,110.87,111.07,353800.0
2010-11-10 15:10:00,111.06,111.34,110.99,111.21,401100.0,111.06,111.34,110.99,111.21,401100.0
2010-11-10 15:20:00,111.18,111.45,111.17,111.36,267500.0,111.18,111.45,111.17,111.36,267500.0
2010-11-10 15:30:00,111.38,111.67,111.32,111.34,354500.0,111.38,111.67,111.32,111.34,354500.0
2010-11-10 15:40:00,111.33,111.72,111.29,111.63,300800.0,111.33,111.72,111.29,111.63,300800.0
2010-11-10 15:50:00,111.65,111.76,111.44,111.69,586300.0,111.65,111.76,111.44,111.69,586300.0
2010-11-11 09:30:00,110.42,110.69,109.45,109.98,724400.0,110.42,110.69,109.45,109.98,724400.0
2010-11-11 09:40:00,109.96,111.35,109.9,111.12,554000.0,109.96,111.35,109.9,111.12,554000.0
2010-11-11 09:50:00,111.1,111.6,110.67,111.26,539300.0,111.1,111.6,110.67,111.26,539300.0
2010-11-11 10:00:00,111.26,112.72,110.82,112.45,881300.0,111.26,112.72,110.82,112.45,881300.0
2010-11-11 10:10:00,112.45,113.19,112.11,113.08,723200.0,112.45,113.19,112.11,113.08,723200.0
2010-11-11 10:20:00,113.07,114.25,113.0,114.23,1154600.0,113.07,114.25,113.0,114.23,1154600.0
2010-11-11 10:30:00,114.24,114.26,113.25,114.07,1049200.0,114.24,114.26,113.25,114.07,1049200.0
2010-11-11 10:40:00,114.1,114.2,113.37,114.17,744300.0,114.1,114.2,113.37,114.17,744300.0
2010-11-11 10:50:00,114.19,114.68,113.7,114.28,770500.0,114.19,114.68,113.7,114.28,770500.0
2010-11-11 11:00:00,114.28,114.75,113.85,113.87,625400.0,114.28,114.75,113.85,113.87,625400.0
2010-11-11 11:10:00,113.85,114.59,113.82,114.46,438300.0,113.85,114.59,113.82,114.46,438300.0
2010-11-11 11:20:00,114.46,114.5,113.92,113.95,339200.0,114.46,114.5,113.92,113.95,339200.0
2010-11-11 11:30:00,113.91,114.25,113.82,114.04,258400.0,113.91,114.25,113.82,114.04,258400.0
2010-11-11 11:40:00,114.04,114.34,113.85,114.17,214400.0,114.04,114.34,113.85,114.17,214400.0
2010-11-11 11:50:00,114.18,114.45,114.05,114.37,181500.0,114.18,114.45,114.05,114.37,181500.0
2010-11-11 12:00:00,114.32,114.61,114.28,114.5,236800.0,114.32,114.61,114.28,114.5,236800.0
2010-11-11 12:10:00,114.54,114.64,114.26,114.36,217700.0,114.54,114.64,114.26,114.36,217700.0
2010-11-11 12:20:00,114.31,114.68,114.29,114.68,188800.0,114.31,114.68,114.29,114.68,188800.0
2010-11-11 12:30:00,114.68,114.8,114.41,114.52,287400.0,114.68,114.8,114.41,114.52,287400.0
2010-11-11 12:40:00,114.5,114.75,114.5,114.73,159700.0,114.5,114.75,114.5,114.73,159700.0
2010-11-11 12:50:00,114.7,114.98,114.64,114.91,262900.0,114.7,114.98,114.64,114.91,262900.0
2010-11-11 13:00:00,114.91,114.95,114.65,114.75,214700.0,114.91,114.95,114.65,114.75,214700.0
2010-11-11 13:10:00,114.75,114.79,114.52,114.79,154100.0,114.75,114.79,114.52,114.79,154100.0
2010-11-11 13:20:00,114.78,114.9,114.74,114.82,130400.0,114.78,114.9,114.74,114.82,130400.0
2010-11-11 13:30:00,114.81,115.0,114.81,114.98,242300.0,114.81,115.0,114.81,114.98,242300.0
2010-11-11 13:40:00,114.98,115.03,114.72,114.79,378600.0,114.98,115.03,114.72,114.79,378600.0
2010-11-11 13:50:00,114.78,115.04,114.78,114.85,175500.0,114.78,115.04,114.78,114.85,175500.0
2010-11-11 14:00:00,114.86,114.89,114.19,114.3,344700.0,114.86,114.89,114.19,114.3,344700.0
2010-11-11 14:10:00,114.28,114.73,114.22,114.57,145400.0,114.28,114.73,114.22,114.57,145400.0
2010-11-11 14:20:00,114.59,114.62,113.8,114.2,332100.0,114.59,114.62,113.8,114.2,332100.0
2010-11-11 14:30:00,114.19,114.59,114.16,114.35,194900.0,114.19,114.59,114.16,114.35,194900.0
2010-11-11 14:40:00,114.33,114.34,113.96,114.25,170700.0,114.33,114.34,113.96,114.25,170700.0
2010-11-11 14:50:00,114.24,114.28,113.75,114.13,268100.0,114.24,114.28,113.75,114.13,268100.0
2010-11-11 15:00:00,114.1,114.19,113.93,114.07,125100.0,114.1,114.19,113.93,114.07,125100.0
2010-11-11 15:10:00,114.05,114.43,113.95,114.28,212300.0,114.05,114.43,113.95,114.28,212300.0
2010-11-11 15:20:00,114.28,114.4,114.08,114.28,144000.0,114.28,114.4,114.08,114.28,144000.0
2010-11-11 15:30:00,114.29,114.5,114.13,114.49,316000.0,114.29,114.5,114.13,114.49,316000.0
2010-11-11 15:40:00,114.49,114.51,114.05,114.1,336200.0,114.49,114.51,114.05,114.1,336200.0
2010-11-11 15:50:00,114.11,114.13,113.71,114.06,653900.0,114.11,114.13,113.71,114.06,653900.0
2010-11-12 09:30:00,112.95,114.16,112.51,114.0,855400.0,112.95,114.16,112.51,114.0,855400.0
2010-11-12 09:40:00,114.0,114.3,113.43,113.64,517900.0,114.0,114.3,113.43,113.64,517900.0
2010-11-12 09:50:00,113.64,113.82,113.06,113.62,389900.0,113.64,113.82,113.06,113.62,389900.0
2010-11-12 10:00:00,113.62,113.69,113.0,113.24,295800.0,113.62,113.69,113.0,113.24,295800.0
2010-11-12 10:10:00,113.24,113.5,113.09,113.46,221400.0,113.24,113.5,113.09,113.46,221400.0
2010-11-12 10:20:00,113.44,113.5,113.0,113.08,224400.0,113.44,113.5,113.0,113.08,224400.0
2010-11-12 10:30:00,113.09,113.16,112.24,112.28,510700.0,113.09,113.16,112.24,112.28,510700.0
2010-11-12 10:40:00,112.28,112.55,112.05,112.55,389500.0,112.28,112.55,112.05,112.55,389500.0
2010-11-12 10:50:00,112.53,112.57,111.37,111.38,480000.0,112.53,112.57,111.37,111.38,480000.0
2010-11-12 11:00:00,111.38,111.82,111.1,111.55,397900.0,111.38,111.82,111.1,111.55,397900.0
2010-11-12 11:10:00,111.55,111.6,111.23,111.51,318900.0,111.55,111.6,111.23,111.51,318900.0
2010-11-12 11:20:00,111.52,111.84,111.11,111.59,304300.0,111.52,111.84,111.11,111.59,304300.0
2010-11-12 11:30:00,111.59,111.65,111.34,111.65,135100.0,111.59,111.65,111.34,111.65,135100.0
2010-11-12 11:40:00,111.66,112.07,111.57,111.81,197200.0,111.66,112.07,111.57,111.81,197200.0
2010-11-12 11:50:00,111.81,111.84,111.12,111.22,257200.0,111.81,111.84,111.12,111.22,257200.0
2010-11-12 12:00:00,111.21,111.3,110.72,110.9,394100.0,111.21,111.3,110.72,110.9,394100.0
2010-11-12 12:10:00,110.89,110.91,110.15,110.21,497100.0,110.89,110.91,110.15,110.21,497100.0
2010-11-12 12:20:00,110.21,110.22,109.8,110.0,542900.0,110.21,110.22,109.8,110.0,542900.0
2010-11-12 12:30:00,110.0,110.4,109.32,109.8,580400.0,110.0,110.4,109.32,109.8,580400.0
2010-11-12 12:40:00,109.8,110.17,109.6,109.93,281000.0,109.8,110.17,109.6,109.93,281000.0
2010-11-12 12:50:00,109.94,109.94,108.97,109.36,715200.0,109.94,109.94,108.97,109.36,715200.0
2010-11-12 13:00:00,109.41,109.44,108.63,108.72,469400.0,109.41,109.44,108.63,108.72,469400.0
2010-11-12 13:10:00,108.68,109.5,108.62,109.2,348700.0,108.68,109.5,108.62,109.2,348700.0
2010-11-12 13:20:00,109.23,109.37,108.9,109.04,318700.0,109.23,109.37,108.9,109.04,318700.0
2010-11-12 13:30:00,109.03,109.29,108.83,109.18,260300.0,109.03,109.29,108.83,109.18,260300.0
2010-11-12 13:40:00,109.15,109.27,108.93,109.02,231200.0,109.15,109.27,108.93,109.02,231200.0
2010-11-12 13:50:00,109.02,109.04,108.78,108.84,164000.0,109.02,109.04,108.78,108.84,164000.0
2010-11-12 14:00:00,108.84,108.88,108.69,108.75,206900.0,108.84,108.88,108.69,108.75,206900.0
2010-11-12 14:10:00,108.75,109.58,107.81,109.55,354100.0,108.75,109.58,107.81,109.55,354100.0
2010-11-12 14:20:00,109.55,109.98,109.52,109.61,285000.0,109.55,109.98,109.52,109.61,285000.0
2010-11-12 14:30:00,109.62,110.1,109.55,109.92,208500.0,109.62,110.1,109.55,109.92,208500.0
2010-11-12 14:40:00,109.94,110.41,109.75,110.41,275300.0,109.94,110.41,109.75,110.41,275300.0
2010-11-12 14:50:00,110.41,110.64,110.31,110.53,421000.0,110.41,110.64,110.31,110.53,421000.0
2010-11-12 15:00:00,110.52,114.25,110.38,110.84,581800.0,110.52,114.25,110.38,110.84,581800.0
2010-11-12 15:10:00,110.81,111.32,110.7,111.29,466000.0,110.81,111.32,110.7,111.29,466000.0
2010-11-12 15:20:00,111.29,111.47,110.85,111.05,451300.0,111.29,111.47,110.85,111.05,451300.0
2010-11-12 15:30:00,111.08,111.08,110.78,110.9,229000.0,111.08,111.08,110.78,110.9,229000.0
2010-11-12 15:40:00,110.91,110.93,110.3,110.83,341100.0,110.91,110.93,110.3,110.83,341100.0
2010-11-12 15:50:00,110.82,110.82,110.51,110.64,477600.0,110.82,110.82,110.51,110.64,477600.0
2010-11-15 09:30:00,110.91,111.18,110.02,110.6,474400.0,110.91,111.18,110.02,110.6,474400.0
2010-11-15 09:40:00,110.61,110.64,108.86,109.19,542800.0,110.61,110.64,108.86,109.19,542800.0
2010-11-15 09:50:00,109.28,109.45,108.86,109.09,271100.0,109.28,109.45,108.86,109.09,271100.0
2010-11-15 10:00:00,109.06,109.5,108.87,109.05,306000.0,109.06,109.5,108.87,109.05,306000.0
2010-11-15 10:10:00,109.07,109.72,108.6,109.72,255900.0,109.07,109.72,108.6,109.72,255900.0
2010-11-15 10:20:00,109.68,109.87,109.43,109.64,162100.0,109.68,109.87,109.43,109.64,162100.0
2010-11-15 10:30:00,109.66,109.88,109.5,109.72,119200.0,109.66,109.88,109.5,109.72,119200.0
2010-11-15 10:40:00,109.72,110.29,109.66,110.06,215500.0,109.72,110.29,109.66,110.06,215500.0
2010-11-15 10:50:00,110.05,110.3,109.88,110.3,113800.0,110.05,110.3,109.88,110.3,113800.0
2010-11-15 11:00:00,110.28,110.56,109.65,109.97,174300.0,110.28,110.56,109.65,109.97,174300.0
2010-11-15 11:10:00,109.96,110.09,109.73,109.91,102300.0,109.96,110.09,109.73,109.91,102300.0
2010-11-15 11:20:00,109.93,109.98,109.26,109.51,123200.0,109.93,109.98,109.26,109.51,123200.0
2010-11-15 11:30:00,109.54,109.77,109.27,109.3,117700.0,109.54,109.77,109.27,109.3,117700.0
2010-11-15 11:40:00,109.29,109.77,109.15,109.62,158600.0,109.29,109.77,109.15,109.62,158600.0
2010-11-15 11:50:00,109.63,109.84,109.45,109.6,58100.0,109.63,109.84,109.45,109.6,58100.0
2010-11-15 12:00:00,109.58,109.78,109.31,109.49,73600.0,109.58,109.78,109.31,109.49,73600.0
2010-11-15 12:10:00,109.53,109.69,109.41,109.55,47600.0,109.53,109.69,109.41,109.55,47600.0
2010-11-15 12:20:00,109.55,109.65,109.25,109.49,58700.0,109.55,109.65,109.25,109.49,58700.0
2010-11-15 12:30:00,109.43,109.55,109.35,109.4,69700.0,109.43,109.55,109.35,109.4,69700.0
2010-11-15 12:40:00,109.44,109.68,109.36,109.49,84100.0,109.44,109.68,109.36,109.49,84100.0
2010-11-15 12:50:00,109.48,109.65,109.4,109.58,72900.0,109.48,109.65,109.4,109.58,72900.0
2010-11-15 13:00:00,109.57,109.6,109.36,109.47,61300.0,109.57,109.6,109.36,109.47,61300.0
2010-11-15 13:10:00,109.44,109.56,109.37,109.49,58100.0,109.44,109.56,109.37,109.49,58100.0
2010-11-15 13:20:00,109.47,110.18,109.38,109.93,195200.0,109.47,110.18,109.38,109.93,195200.0
2010-11-15 13:30:00,109.93,110.09,109.77,109.79,60800.0,109.93,110.09,109.77,109.79,60800.0
2010-11-15 13:40:00,109.82,110.2,109.8,110.17,58600.0,109.82,110.2,109.8,110.17,58600.0
2010-11-15 13:50:00,110.17,110.2,109.96,109.98,54600.0,110.17,110.2,109.96,109.98,54600.0
2010-11-15 14:00:00,109.99,110.09,109.82,109.9,74900.0,109.99,110.09,109.82,109.9,74900.0
2010-11-15 14:10:00,109.89,109.95,109.56,109.74,65400.0,109.89,109.95,109.56,109.74,65400.0
2010-11-15 14:20:00,109.71,109.88,109.63,109.77,51900.0,109.71,109.88,109.63,109.77,51900.0
2010-11-15 14:30:00,109.77,109.8,109.3,109.66,129200.0,109.77,109.8,109.3,109.66,129200.0
2010-11-15 14:40:00,109.67,109.88,109.56,109.71,82500.0,109.67,109.88,109.56,109.71,82500.0
2010-11-15 14:50:00,109.7,109.9,109.66,109.71,46900.0,109.7,109.9,109.66,109.71,46900.0
2010-11-15 15:00:00,109.72,109.78,109.41,109.75,103800.0,109.72,109.78,109.41,109.75,103800.0
2010-11-15 15:10:00,109.73,109.74,109.0,109.03,184100.0,109.73,109.74,109.0,109.03,184100.0
2010-11-15 15:20:00,109.02,109.15,108.77,108.95,203000.0,109.02,109.15,108.77,108.95,203000.0
2010-11-15 15:30:00,108.97,109.0,108.6,108.96,235400.0,108.97,109.0,108.6,108.96,235400.0
2010-11-15 15:40:00,108.95,109.0,108.67,108.69,213600.0,108.95,109.0,108.67,108.69,213600.0
2010-11-15 15:50:00,108.7,108.82,108.42,108.79,511100.0,108.7,108.82,108.42,108.79,511100.0
2010-11-16 09:30:00,108.0,108.77,107.5,108.41,768900.0,108.0,108.77,107.5,108.41,768900.0
2010-11-16 09:40:00,108.41,109.17,107.36,107.36,681600.0,108.41,109.17,107.36,107.36,681600.0
2010-11-16 09:50:00,107.35,107.75,107.13,107.32,531100.0,107.35,107.75,107.13,107.32,531100.0
2010-11-16 10:00:00,107.41,107.41,105.42,105.87,1134600.0,107.41,107.41,105.42,105.87,1134600.0
2010-11-16 10:10:00,105.9,106.02,105.05,105.61,1311000.0,105.9,106.02,105.05,105.61,1311000.0
2010-11-16 10:20:00,105.61,105.61,103.8,104.79,1559800.0,105.61,105.61,103.8,104.79,1559800.0
2010-11-16 10:30:00,104.7,104.75,103.26,103.54,754600.0,104.7,104.75,103.26,103.54,754600.0
2010-11-16 10:40:00,103.59,104.39,103.44,104.24,550100.0,103.59,104.39,103.44,104.24,550100.0
2010-11-16 10:50:00,104.24,104.52,103.91,104.3,294600.0,104.24,104.52,103.91,104.3,294600.0
2010-11-16 11:00:00,104.29,104.33,103.5,103.59,427200.0,104.29,104.33,103.5,103.59,427200.0
2010-11-16 11:10:00,103.56,103.77,103.11,103.74,516000.0,103.56,103.77,103.11,103.74,516000.0
2010-11-16 11:20:00,103.69,104.44,103.62,104.14,455400.0,103.69,104.44,103.62,104.14,455400.0
2010-11-16 11:30:00,104.12,104.2,103.85,104.05,251800.0,104.12,104.2,103.85,104.05,251800.0
2010-11-16 11:40:00,104.05,104.1,103.59,103.65,281600.0,104.05,104.1,103.59,103.65,281600.0
2010-11-16 11:50:00,103.64,104.1,103.63,103.73,231100.0,103.64,104.1,103.63,103.73,231100.0
2010-11-16 12:00:00,103.75,104.1,103.7,103.99,262700.0,103.75,104.1,103.7,103.99,262700.0
2010-11-16 12:10:00,103.99,104.2,103.8,103.97,274200.0,103.99,104.2,103.8,103.97,274200.0
2010-11-16 12:20:00,103.99,104.18,103.95,104.01,135300.0,103.99,104.18,103.95,104.01,135300.0
2010-11-16 12:30:00,104.02,104.15,103.9,103.94,141300.0,104.02,104.15,103.9,103.94,141300.0
2010-11-16 12:40:00,103.91,104.1,103.8,104.0,198900.0,103.91,104.1,103.8,104.0,198900.0
2010-11-16 12:50:00,104.0,104.15,103.9,104.11,145300.0,104.0,104.15,103.9,104.11,145300.0
2010-11-16 13:00:00,104.14,104.15,103.95,104.08,151700.0,104.14,104.15,103.95,104.08,151700.0
2010-11-16 13:10:00,104.1,104.23,103.88,104.13,211100.0,104.1,104.23,103.88,104.13,211100.0
2010-11-16 13:20:00,104.13,104.15,103.98,104.13,117200.0,104.13,104.15,103.98,104.13,117200.0
2010-11-16 13:30:00,104.12,104.18,103.96,104.09,220000.0,104.12,104.18,103.96,104.09,220000.0
2010-11-16 13:40:00,104.1,104.1,103.9,104.03,291800.0,104.1,104.1,103.9,104.03,291800.0
2010-11-16 13:50:00,104.01,104.63,103.98,104.53,372300.0,104.01,104.63,103.98,104.53,372300.0
2010-11-16 14:00:00,104.53,104.75,104.4,104.42,226400.0,104.53,104.75,104.4,104.42,226400.0
2010-11-16 14:10:00,104.42,104.6,104.36,104.44,184600.0,104.42,104.6,104.36,104.44,184600.0
2010-11-16 14:20:00,104.44,104.68,104.25,104.33,334300.0,104.44,104.68,104.25,104.33,334300.0
2010-11-16 14:30:00,104.35,104.38,104.13,104.19,222400.0,104.35,104.38,104.13,104.19,222400.0
2010-11-16 14:40:00,104.17,104.38,104.12,104.35,162600.0,104.17,104.38,104.12,104.35,162600.0
2010-11-16 14:50:00,104.38,104.45,104.24,104.33,179300.0,104.38,104.45,104.24,104.33,179300.0
2010-11-16 15:00:00,104.3,104.39,104.11,104.14,187700.0,104.3,104.39,104.11,104.14,187700.0
2010-11-16 15:10:00,104.12,104.19,103.4,103.51,565400.0,104.12,104.19,103.4,103.51,565400.0
2010-11-16 15:20:00,103.51,103.75,103.41,103.49,398000.0,103.51,103.75,103.41,103.49,398000.0
2010-11-16 15:30:00,103.48,103.61,103.4,103.49,325400.0,103.48,103.61,103.4,103.49,325400.0
2010-11-16 15:40:00,103.49,103.67,103.49,103.59,349500.0,103.49,103.67,103.49,103.59,349500.0
2010-11-16 15:50:00,103.58,103.86,103.52,103.6,628600.0,103.58,103.86,103.52,103.6,628600.0
2010-11-17 09:30:00,104.27,106.5,104.0,106.38,1149300.0,104.27,106.5,104.0,106.38,1149300.0
2010-11-17 09:40:00,106.39,107.04,105.75,106.72,1130300.0,106.39,107.04,105.75,106.72,1130300.0
2010-11-17 09:50:00,106.71,107.25,106.12,106.27,662300.0,106.71,107.25,106.12,106.27,662300.0
2010-11-17 10:00:00,106.24,106.6,106.2,106.32,452300.0,106.24,106.6,106.2,106.32,452300.0
2010-11-17 10:10:00,106.33,107.18,106.33,106.95,426800.0,106.33,107.18,106.33,106.95,426800.0
2010-11-17 10:20:00,106.97,107.7,106.96,107.57,445100.0,106.97,107.7,106.96,107.57,445100.0
2010-11-17 10:30:00,107.59,107.95,107.48,107.85,494100.0,107.59,107.95,107.48,107.85,494100.0
2010-11-17 10:40:00,107.85,108.11,107.54,107.68,316700.0,107.85,108.11,107.54,107.68,316700.0
2010-11-17 10:50:00,107.69,107.95,107.55,107.83,205100.0,107.69,107.95,107.55,107.83,205100.0
2010-11-17 11:00:00,107.79,107.88,107.12,107.38,293000.0,107.79,107.88,107.12,107.38,293000.0
2010-11-17 11:10:00,107.36,107.93,107.16,107.82,191000.0,107.36,107.93,107.16,107.82,191000.0
2010-11-17 11:20:00,107.8,107.88,107.5,107.8,183500.0,107.8,107.88,107.5,107.8,183500.0
2010-11-17 11:30:00,107.8,107.82,107.42,107.59,174400.0,107.8,107.82,107.42,107.59,174400.0
2010-11-17 11:40:00,107.6,107.7,107.2,107.28,136300.0,107.6,107.7,107.2,107.28,136300.0
2010-11-17 11:50:00,107.33,107.8,107.33,107.66,146900.0,107.33,107.8,107.33,107.66,146900.0
2010-11-17 12:00:00,107.68,107.99,107.65,107.78,135100.0,107.68,107.99,107.65,107.78,135100.0
2010-11-17 12:10:00,107.77,108.0,107.53,107.6,128500.0,107.77,108.0,107.53,107.6,128500.0
2010-11-17 12:20:00,107.62,107.78,107.5,107.62,89200.0,107.62,107.78,107.5,107.62,89200.0
2010-11-17 12:30:00,107.63,107.78,107.53,107.71,96800.0,107.63,107.78,107.53,107.71,96800.0
2010-11-17 12:40:00,107.71,107.76,107.51,107.64,77100.0,107.71,107.76,107.51,107.64,77100.0
2010-11-17 12:50:00,107.64,107.73,107.53,107.64,71400.0,107.64,107.73,107.53,107.64,71400.0
2010-11-17 13:00:00,107.64,107.83,107.57,107.75,140700.0,107.64,107.83,107.57,107.75,140700.0
2010-11-17 13:10:00,107.73,107.92,107.61,107.83,100000.0,107.73,107.92,107.61,107.83,100000.0
2010-11-17 13:20:00,107.81,108.25,107.76,108.15,195600.0,107.81,108.25,107.76,108.15,195600.0
2010-11-17 13:30:00,108.17,108.44,108.1,108.23,227800.0,108.17,108.44,108.1,108.23,227800.0
2010-11-17 13:40:00,108.25,108.25,108.03,108.15,144000.0,108.25,108.25,108.03,108.15,144000.0
2010-11-17 13:50:00,108.15,108.27,108.05,108.07,138900.0,108.15,108.27,108.05,108.07,138900.0
2010-11-17 14:00:00,108.11,108.3,108.1,108.22,126600.0,108.11,108.3,108.1,108.22,126600.0
2010-11-17 14:10:00,108.24,108.27,107.55,107.68,212900.0,108.24,108.27,107.55,107.68,212900.0
2010-11-17 14:20:00,107.66,107.85,107.56,107.75,88700.0,107.66,107.85,107.56,107.75,88700.0
2010-11-17 14:30:00,107.76,107.77,107.59,107.64,58100.0,107.76,107.77,107.59,107.64,58100.0
2010-11-17 14:40:00,107.68,107.68,107.47,107.63,176900.0,107.68,107.68,107.47,107.63,176900.0
2010-11-17 14:50:00,107.61,107.81,107.24,107.25,224900.0,107.61,107.81,107.24,107.25,224900.0
2010-11-17 15:00:00,107.25,107.37,106.7,106.7,325000.0,107.25,107.37,106.7,106.7,325000.0
2010-11-17 15:10:00,106.72,107.19,106.54,107.07,248600.0,106.72,107.19,106.54,107.07,248600.0
2010-11-17 15:20:00,107.08,107.23,106.29,106.33,345800.0,107.08,107.23,106.29,106.33,345800.0
2010-11-17 15:30:00,106.33,107.06,106.16,106.76,370300.0,106.33,107.06,106.16,106.76,370300.0
2010-11-17 15:40:00,106.78,107.1,106.55,107.03,306900.0,106.78,107.1,106.55,107.03,306900.0
2010-11-17 15:50:00,107.03,107.24,106.9,106.91,394800.0,107.03,107.24,106.9,106.91,394800.0
2010-11-18 09:30:00,109.44,110.5,109.44,109.78,1198500.0,109.44,110.5,109.44,109.78,1198500.0
2010-11-18 09:40:00,109.77,110.0,108.77,108.87,734900.0,109.77,110.0,108.77,108.87,734900.0
2010-11-18 09:50:00,108.9,108.97,108.28,108.5,512900.0,108.9,108.97,108.28,108.5,512900.0
2010-11-18 10:00:00,108.5,109.0,107.27,108.44,1044000.0,108.5,109.0,107.27,108.44,1044000.0
2010-11-18 10:10:00,108.47,108.97,108.33,108.56,521400.0,108.47,108.97,108.33,108.56,521400.0
2010-11-18 10:20:00,108.57,108.59,107.84,108.18,314600.0,108.57,108.59,107.84,108.18,314600.0
2010-11-18 10:30:00,108.24,108.75,107.92,108.59,255800.0,108.24,108.75,107.92,108.59,255800.0
2010-11-18 10:40:00,108.58,108.72,108.35,108.67,154900.0,108.58,108.72,108.35,108.67,154900.0
2010-11-18 10:50:00,108.66,109.23,108.5,109.04,296600.0,108.66,109.23,108.5,109.04,296600.0
2010-11-18 11:00:00,109.05,109.47,108.61,108.61,345700.0,109.05,109.47,108.61,108.61,345700.0
2010-11-18 11:10:00,108.66,108.78,108.48,108.51,188700.0,108.66,108.78,108.48,108.51,188700.0
2010-11-18 11:20:00,108.51,108.85,108.51,108.84,118200.0,108.51,108.85,108.51,108.84,118200.0
2010-11-18 11:30:00,108.84,109.19,108.79,108.94,177500.0,108.84,109.19,108.79,108.94,177500.0
2010-11-18 11:40:00,108.95,109.0,108.65,108.69,90300.0,108.95,109.0,108.65,108.69,90300.0
2010-11-18 11:50:00,108.68,109.07,108.66,109.0,142400.0,108.68,109.07,108.66,109.0,142400.0
2010-11-18 12:00:00,108.99,109.35,108.95,108.97,242200.0,108.99,109.35,108.95,108.97,242200.0
2010-11-18 12:10:00,108.95,109.25,108.83,108.83,161800.0,108.95,109.25,108.83,108.83,161800.0
2010-11-18 12:20:00,108.84,109.0,108.8,108.96,117500.0,108.84,109.0,108.8,108.96,117500.0
2010-11-18 12:30:00,108.96,109.0,108.82,108.96,95300.0,108.96,109.0,108.82,108.96,95300.0
2010-11-18 12:40:00,108.98,108.99,108.73,108.8,97000.0,108.98,108.99,108.73,108.8,97000.0
2010-11-18 12:50:00,108.8,108.86,108.52,108.65,134100.0,108.8,108.86,108.52,108.65,134100.0
2010-11-18 13:00:00,108.65,108.68,108.27,108.5,184000.0,108.65,108.68,108.27,108.5,184000.0
2010-11-18 13:10:00,108.46,108.78,108.45,108.75,101900.0,108.46,108.78,108.45,108.75,101900.0
2010-11-18 13:20:00,108.72,108.86,108.65,108.75,88100.0,108.72,108.86,108.65,108.75,88100.0
2010-11-18 13:30:00,108.72,108.8,108.42,108.49,102900.0,108.72,108.8,108.42,108.49,102900.0
2010-11-18 13:40:00,108.48,108.65,108.48,108.62,77700.0,108.48,108.65,108.48,108.62,77700.0
2010-11-18 13:50:00,108.63,108.82,108.51,108.59,101700.0,108.63,108.82,108.51,108.59,101700.0
2010-11-18 14:00:00,108.59,108.95,108.56,108.89,159400.0,108.59,108.95,108.56,108.89,159400.0
2010-11-18 14:10:00,108.89,108.94,108.7,108.82,94500.0,108.89,108.94,108.7,108.82,94500.0
2010-11-18 14:20:00,108.81,108.89,108.43,108.64,126800.0,108.81,108.89,108.43,108.64,126800.0
2010-11-18 14:30:00,108.6,108.65,108.45,108.49,162500.0,108.6,108.65,108.45,108.49,162500.0
2010-11-18 14:40:00,108.5,108.6,108.25,108.54,154800.0,108.5,108.6,108.25,108.54,154800.0
2010-11-18 14:50:00,108.54,108.59,108.38,108.42,91700.0,108.54,108.59,108.38,108.42,91700.0
2010-11-18 15:00:00,108.39,108.7,108.38,108.58,142700.0,108.39,108.7,108.38,108.58,142700.0
2010-11-18 15:10:00,108.58,108.6,108.3,108.3,100200.0,108.58,108.6,108.3,108.3,100200.0
2010-11-18 15:20:00,108.31,108.37,108.08,108.1,173600.0,108.31,108.37,108.08,108.1,173600.0
2010-11-18 15:30:00,108.12,108.18,107.8,107.99,308800.0,108.12,108.18,107.8,107.99,308800.0
2010-11-18 15:40:00,107.97,108.11,107.87,108.0,229700.0,107.97,108.11,107.87,108.0,229700.0
2010-11-18 15:50:00,108.01,108.22,107.84,108.13,433600.0,108.01,108.22,107.84,108.13,433600.0
2010-11-19 09:30:00,107.93,108.53,107.5,108.13,527300.0,107.93,108.53,107.5,108.13,527300.0
2010-11-19 09:40:00,108.07,108.21,107.26,107.38,370100.0,108.07,108.21,107.26,107.38,370100.0
2010-11-19 09:50:00,107.34,107.48,106.89,107.36,389300.0,107.34,107.48,106.89,107.36,389300.0
2010-11-19 10:00:00,107.34,107.34,106.58,107.0,375100.0,107.34,107.34,106.58,107.0,375100.0
2010-11-19 10:10:00,106.99,107.27,106.73,107.15,225400.0,106.99,107.27,106.73,107.15,225400.0
2010-11-19 10:20:00,107.12,107.23,106.87,107.15,140000.0,107.12,107.23,106.87,107.15,140000.0
2010-11-19 10:30:00,107.14,107.62,107.06,107.57,217500.0,107.14,107.62,107.06,107.57,217500.0
2010-11-19 10:40:00,107.58,108.94,107.57,108.94,509200.0,107.58,108.94,107.57,108.94,509200.0
2010-11-19 10:50:00,108.95,109.17,108.68,109.15,535000.0,108.95,109.17,108.68,109.15,535000.0
2010-11-19 11:00:00,109.15,109.15,108.85,109.09,295700.0,109.15,109.15,108.85,109.09,295700.0
2010-11-19 11:10:00,109.1,109.11,108.62,108.83,212700.0,109.1,109.11,108.62,108.83,212700.0
2010-11-19 11:20:00,108.8,109.12,108.78,108.96,148600.0,108.8,109.12,108.78,108.96,148600.0
2010-11-19 11:30:00,108.96,109.18,108.92,108.99,223200.0,108.96,109.18,108.92,108.99,223200.0
2010-11-19 11:40:00,108.95,109.15,108.95,109.05,95900.0,108.95,109.15,108.95,109.05,95900.0
2010-11-19 11:50:00,109.07,109.12,108.9,108.97,115400.0,109.07,109.12,108.9,108.97,115400.0
2010-11-19 12:00:00,108.98,109.12,108.88,109.07,163300.0,108.98,109.12,108.88,109.07,163300.0
2010-11-19 12:10:00,109.06,109.12,108.87,108.98,103600.0,109.06,109.12,108.87,108.98,103600.0
2010-11-19 12:20:00,109.01,109.04,108.88,108.89,58700.0,109.01,109.04,108.88,108.89,58700.0
2010-11-19 12:30:00,108.89,108.91,108.65,108.79,113400.0,108.89,108.91,108.65,108.79,113400.0
2010-11-19 12:40:00,108.8,108.94,108.73,108.9,82900.0,108.8,108.94,108.73,108.9,82900.0
2010-11-19 12:50:00,108.91,108.93,108.8,108.87,43000.0,108.91,108.93,108.8,108.87,43000.0
2010-11-19 13:00:00,108.9,109.0,108.86,108.96,53500.0,108.9,109.0,108.86,108.96,53500.0
2010-11-19 13:10:00,108.96,109.03,108.8,108.91,100000.0,108.96,109.03,108.8,108.91,100000.0
2010-11-19 13:20:00,108.91,108.96,108.5,108.54,152500.0,108.91,108.96,108.5,108.54,152500.0
2010-11-19 13:30:00,108.54,108.64,108.51,108.57,155300.0,108.54,108.64,108.51,108.57,155300.0
2010-11-19 13:40:00,108.57,108.75,108.54,108.75,70700.0,108.57,108.75,108.54,108.75,70700.0
2010-11-19 13:50:00,108.74,108.77,108.55,108.72,68600.0,108.74,108.77,108.55,108.72,68600.0
2010-11-19 14:00:00,108.75,108.79,108.63,108.7,60000.0,108.75,108.79,108.63,108.7,60000.0
2010-11-19 14:10:00,108.7,108.89,108.64,108.84,101600.0,108.7,108.89,108.64,108.84,101600.0
2010-11-19 14:20:00,108.84,108.91,108.75,108.79,74100.0,108.84,108.91,108.75,108.79,74100.0
2010-11-19 14:30:00,108.82,108.9,108.78,108.89,43300.0,108.82,108.9,108.78,108.89,43300.0
2010-11-19 14:40:00,108.9,108.97,108.86,108.89,85000.0,108.9,108.97,108.86,108.89,85000.0
2010-11-19 14:50:00,108.9,108.97,108.79,108.79,69000.0,108.9,108.97,108.79,108.79,69000.0
2010-11-19 15:00:00,108.8,108.8,108.55,108.57,103400.0,108.8,108.8,108.55,108.57,103400.0
2010-11-19 15:10:00,108.55,108.57,108.37,108.42,201000.0,108.55,108.57,108.37,108.42,201000.0
2010-11-19 15:20:00,108.42,108.43,108.18,108.3,143300.0,108.42,108.43,108.18,108.3,143300.0
2010-11-19 15:30:00,108.3,108.33,108.11,108.13,205000.0,108.3,108.33,108.11,108.13,205000.0
2010-11-19 15:40:00,108.13,108.57,108.1,108.49,255700.0,108.13,108.57,108.1,108.49,255700.0
2010-11-19 15:50:00,108.51,108.59,108.45,108.54,285700.0,108.51,108.59,108.45,108.54,285700.0
2010-11-22 09:30:00,108.77,109.5,108.28,108.98,582100.0,108.77,109.5,108.28,108.98,582100.0
2010-11-22 09:40:00,108.96,109.1,108.53,108.95,319000.0,108.96,109.1,108.53,108.95,319000.0
2010-11-22 09:50:00,108.97,109.61,108.97,109.33,312100.0,108.97,109.61,108.97,109.33,312100.0
2010-11-22 10:00:00,109.33,109.46,109.02,109.07,207400.0,109.33,109.46,109.02,109.07,207400.0
2010-11-22 10:10:00,109.06,109.4,108.91,109.17,231300.0,109.06,109.4,108.91,109.17,231300.0
2010-11-22 10:20:00,109.15,109.21,108.8,108.81,139900.0,109.15,109.21,108.8,108.81,139900.0
2010-11-22 10:30:00,108.81,108.97,108.11,108.41,308400.0,108.81,108.97,108.11,108.41,308400.0
2010-11-22 10:40:00,108.38,108.6,108.2,108.49,162400.0,108.38,108.6,108.2,108.49,162400.0
2010-11-22 10:50:00,108.49,108.77,108.34,108.42,118600.0,108.49,108.77,108.34,108.42,118600.0
2010-11-22 11:00:00,108.44,108.52,107.87,107.94,217800.0,108.44,108.52,107.87,107.94,217800.0
2010-11-22 11:10:00,107.94,108.19,107.89,108.05,214000.0,107.94,108.19,107.89,108.05,214000.0
2010-11-22 11:20:00,108.03,108.11,107.93,108.05,138300.0,108.03,108.11,107.93,108.05,138300.0
2010-11-22 11:30:00,108.04,108.05,107.44,107.6,287500.0,108.04,108.05,107.44,107.6,287500.0
2010-11-22 11:40:00,107.6,107.79,107.36,107.75,155200.0,107.6,107.79,107.36,107.75,155200.0
2010-11-22 11:50:00,107.76,108.05,107.64,107.89,135600.0,107.76,108.05,107.64,107.89,135600.0
2010-11-22 12:00:00,107.91,108.15,107.86,107.92,145600.0,107.91,108.15,107.86,107.92,145600.0
2010-11-22 12:10:00,107.93,108.09,107.7,107.79,82700.0,107.93,108.09,107.7,107.79,82700.0
2010-11-22 12:20:00,107.79,107.81,107.5,107.55,106600.0,107.79,107.81,107.5,107.55,106600.0
2010-11-22 12:30:00,107.51,107.57,107.0,107.15,272900.0,107.51,107.57,107.0,107.15,272900.0
2010-11-22 12:40:00,107.16,107.2,106.74,106.81,229000.0,107.16,107.2,106.74,106.81,229000.0
2010-11-22 12:50:00,106.83,106.84,106.7,106.74,206900.0,106.83,106.84,106.7,106.74,206900.0
2010-11-22 13:00:00,106.74,106.76,106.51,106.66,235400.0,106.74,106.76,106.51,106.66,235400.0
2010-11-22 13:10:00,106.66,107.09,106.65,107.03,163700.0,106.66,107.09,106.65,107.03,163700.0
2010-11-22 13:20:00,107.05,107.05,106.75,106.88,101500.0,107.05,107.05,106.75,106.88,101500.0
2010-11-22 13:30:00,106.91,107.32,106.88,107.22,166900.0,106.91,107.32,106.88,107.22,166900.0
2010-11-22 13:40:00,107.22,107.4,107.01,107.26,131500.0,107.22,107.4,107.01,107.26,131500.0
2010-11-22 13:50:00,107.28,107.68,107.28,107.42,165300.0,107.28,107.68,107.28,107.42,165300.0
2010-11-22 14:00:00,107.44,107.62,107.39,107.52,84800.0,107.44,107.62,107.39,107.52,84800.0
2010-11-22 14:10:00,107.54,107.9,107.42,107.82,126100.0,107.54,107.9,107.42,107.82,126100.0
2010-11-22 14:20:00,107.81,108.37,107.81,108.04,228100.0,107.81,108.37,107.81,108.04,228100.0
2010-11-22 14:30:00,108.03,108.14,107.86,108.13,107400.0,108.03,108.14,107.86,108.13,107400.0
2010-11-22 14:40:00,108.13,108.48,108.06,108.32,121100.0,108.13,108.48,108.06,108.32,121100.0
2010-11-22 14:50:00,108.31,108.5,108.14,108.27,145400.0,108.31,108.5,108.14,108.27,145400.0
2010-11-22 15:00:00,108.28,108.49,108.27,108.4,95000.0,108.28,108.49,108.27,108.4,95000.0
2010-11-22 15:10:00,108.38,108.46,108.24,108.41,107000.0,108.38,108.46,108.24,108.41,107000.0
2010-11-22 15:20:00,108.42,108.83,108.26,108.41,318700.0,108.42,108.83,108.26,108.41,318700.0
2010-11-22 15:30:00,108.41,108.55,108.39,108.52,209400.0,108.41,108.55,108.39,108.52,209400.0
2010-11-22 15:40:00,108.5,108.83,108.49,108.76,265700.0,108.5,108.83,108.49,108.76,265700.0
2010-11-22 15:50:00,108.77,108.88,108.55,108.86,424600.0,108.77,108.88,108.55,108.86,424600.0
2010-11-23 09:30:00,106.74,107.67,106.66,106.93,691700.0,106.74,107.67,106.66,106.93,691700.0
2010-11-23 09:40:00,106.9,107.41,106.88,107.36,358100.0,106.9,107.41,106.88,107.36,358100.0
2010-11-23 09:50:00,107.36,107.6,106.75,106.94,409300.0,107.36,107.6,106.75,106.94,409300.0
2010-11-23 10:00:00,106.89,107.0,106.54,106.97,290400.0,106.89,107.0,106.54,106.97,290400.0
2010-11-23 10:10:00,106.94,106.95,106.06,106.68,488600.0,106.94,106.95,106.06,106.68,488600.0
2010-11-23 10:20:00,106.66,106.9,106.36,106.48,257500.0,106.66,106.9,106.36,106.48,257500.0
2010-11-23 10:30:00,106.46,107.17,106.34,106.98,264900.0,106.46,107.17,106.34,106.98,264900.0
2010-11-23 10:40:00,107.04,107.14,106.35,106.58,193100.0,107.04,107.14,106.35,106.58,193100.0
2010-11-23 10:50:00,106.58,106.9,106.5,106.85,120600.0,106.58,106.9,106.5,106.85,120600.0
2010-11-23 11:00:00,106.8,106.81,106.18,106.31,190600.0,106.8,106.81,106.18,106.31,190600.0
2010-11-23 11:10:00,106.26,106.41,106.11,106.11,178200.0,106.26,106.41,106.11,106.11,178200.0
2010-11-23 11:20:00,106.13,106.2,105.71,105.81,270000.0,106.13,106.2,105.71,105.81,270000.0
2010-11-23 11:30:00,105.77,105.91,105.55,105.7,200200.0,105.77,105.91,105.55,105.7,200200.0
2010-11-23 11:40:00,105.63,105.77,105.55,105.77,110300.0,105.63,105.77,105.55,105.77,110300.0
2010-11-23 11:50:00,105.73,105.78,105.5,105.66,157100.0,105.73,105.78,105.5,105.66,157100.0
2010-11-23 12:00:00,105.66,105.75,105.4,105.6,216100.0,105.66,105.75,105.4,105.6,216100.0
2010-11-23 12:10:00,105.61,105.87,105.55,105.67,161100.0,105.61,105.87,105.55,105.67,161100.0
2010-11-23 12:20:00,105.66,105.79,105.57,105.68,76200.0,105.66,105.79,105.57,105.68,76200.0
2010-11-23 12:30:00,105.67,105.79,105.51,105.6,105500.0,105.67,105.79,105.51,105.6,105500.0
2010-11-23 12:40:00,105.6,106.0,105.33,105.94,219100.0,105.6,106.0,105.33,105.94,219100.0
2010-11-23 12:50:00,105.96,106.36,105.86,106.27,151600.0,105.96,106.36,105.86,106.27,151600.0
2010-11-23 13:00:00,106.27,106.34,106.09,106.29,100600.0,106.27,106.34,106.09,106.29,100600.0
2010-11-23 13:10:00,106.29,106.43,106.03,106.17,140100.0,106.29,106.43,106.03,106.17,140100.0
2010-11-23 13:20:00,106.14,106.4,106.07,106.33,74700.0,106.14,106.4,106.07,106.33,74700.0
2010-11-23 13:30:00,106.32,106.38,106.05,106.25,72700.0,106.32,106.38,106.05,106.25,72700.0
2010-11-23 13:40:00,106.25,106.31,105.71,105.74,137400.0,106.25,106.31,105.71,105.74,137400.0
2010-11-23 13:50:00,105.73,105.98,105.7,105.8,78400.0,105.73,105.98,105.7,105.8,78400.0
2010-11-23 14:00:00,105.79,106.15,105.7,105.95,128400.0,105.79,106.15,105.7,105.95,128400.0
2010-11-23 14:10:00,105.95,106.25,105.91,105.96,107000.0,105.95,106.25,105.91,105.96,107000.0
2010-11-23 14:20:00,105.97,106.01,105.72,105.78,107000.0,105.97,106.01,105.72,105.78,107000.0
2010-11-23 14:30:00,105.73,105.85,105.56,105.72,138000.0,105.73,105.85,105.56,105.72,138000.0
2010-11-23 14:40:00,105.72,106.12,105.67,105.84,117700.0,105.72,106.12,105.67,105.84,117700.0
2010-11-23 14:50:00,105.83,106.02,105.73,105.85,78700.0,105.83,106.02,105.73,105.85,78700.0
2010-11-23 15:00:00,105.87,106.11,105.8,106.05,75200.0,105.87,106.11,105.8,106.05,75200.0
2010-11-23 15:10:00,106.06,106.28,105.96,106.1,189300.0,106.06,106.28,105.96,106.1,189300.0
2010-11-23 15:20:00,106.09,106.16,105.95,106.05,85600.0,106.09,106.16,105.95,106.05,85600.0
2010-11-23 15:30:00,106.06,106.26,106.0,106.15,162700.0,106.06,106.26,106.0,106.15,162700.0
2010-11-23 15:40:00,106.15,106.43,106.14,106.27,187700.0,106.15,106.43,106.14,106.27,187700.0
2010-11-23 15:50:00,106.26,106.49,106.16,106.39,387100.0,106.26,106.49,106.16,106.39,387100.0
2010-11-24 09:30:00,107.92,108.66,107.76,107.89,592200.0,107.92,108.66,107.76,107.89,592200.0
2010-11-24 09:40:00,107.89,108.22,107.81,108.05,276500.0,107.89,108.22,107.81,108.05,276500.0
2010-11-24 09:50:00,108.05,108.41,107.95,108.4,252100.0,108.05,108.41,107.95,108.4,252100.0
2010-11-24 10:00:00,108.39,108.5,107.87,108.02,308900.0,108.39,108.5,107.87,108.02,308900.0
2010-11-24 10:10:00,108.02,108.59,107.96,108.49,240300.0,108.02,108.59,107.96,108.49,240300.0
2010-11-24 10:20:00,108.5,109.17,108.22,109.16,490700.0,108.5,109.17,108.22,109.16,490700.0
2010-11-24 10:30:00,109.15,109.3,108.81,108.95,313100.0,109.15,109.3,108.81,108.95,313100.0
2010-11-24 10:40:00,108.96,109.3,108.92,109.07,241400.0,108.96,109.3,108.92,109.07,241400.0
2010-11-24 10:50:00,109.07,109.33,109.06,109.28,239900.0,109.07,109.33,109.06,109.28,239900.0
2010-11-24 11:00:00,109.26,109.33,109.14,109.25,144000.0,109.26,109.33,109.14,109.25,144000.0
2010-11-24 11:10:00,109.25,109.48,109.25,109.33,222200.0,109.25,109.48,109.25,109.33,222200.0
2010-11-24 11:20:00,109.33,109.38,109.18,109.26,153900.0,109.33,109.38,109.18,109.26,153900.0
2010-11-24 11:30:00,109.25,109.33,109.13,109.13,93300.0,109.25,109.33,109.13,109.13,93300.0
2010-11-24 11:40:00,109.14,109.22,108.43,108.48,244500.0,109.14,109.22,108.43,108.48,244500.0
2010-11-24 11:50:00,108.48,108.94,108.46,108.91,106100.0,108.48,108.94,108.46,108.91,106100.0
2010-11-24 12:00:00,108.88,109.09,108.86,109.03,94700.0,108.88,109.09,108.86,109.03,94700.0
2010-11-24 12:10:00,109.03,109.2,109.02,109.04,109600.0,109.03,109.2,109.02,109.04,109600.0
2010-11-24 12:20:00,109.05,109.14,109.02,109.09,59500.0,109.05,109.14,109.02,109.09,59500.0
2010-11-24 12:30:00,109.11,109.2,109.0,109.14,87000.0,109.11,109.2,109.0,109.14,87000.0
2010-11-24 12:40:00,109.13,109.25,109.1,109.25,137200.0,109.13,109.25,109.1,109.25,137200.0
2010-11-24 12:50:00,109.25,109.39,109.23,109.35,138700.0,109.25,109.39,109.23,109.35,138700.0
2010-11-24 13:00:00,109.35,109.5,109.3,109.43,161000.0,109.35,109.5,109.3,109.43,161000.0
2010-11-24 13:10:00,109.45,109.48,109.38,109.39,72400.0,109.45,109.48,109.38,109.39,72400.0
2010-11-24 13:20:00,109.4,109.5,109.25,109.48,167000.0,109.4,109.5,109.25,109.48,167000.0
2010-11-24 13:30:00,109.48,109.5,109.15,109.17,93600.0,109.48,109.5,109.15,109.17,93600.0
2010-11-24 13:40:00,109.17,109.24,108.7,109.03,192800.0,109.17,109.24,108.7,109.03,192800.0
2010-11-24 13:50:00,109.01,109.17,109.01,109.09,61500.0,109.01,109.17,109.01,109.09,61500.0
2010-11-24 14:00:00,109.1,109.26,109.1,109.18,81800.0,109.1,109.26,109.1,109.18,81800.0
2010-11-24 14:10:00,109.18,109.18,108.97,109.04,84600.0,109.18,109.18,108.97,109.04,84600.0
2010-11-24 14:20:00,109.03,109.12,108.95,109.06,93000.0,109.03,109.12,108.95,109.06,93000.0
2010-11-24 14:30:00,109.09,109.17,109.04,109.06,46000.0,109.09,109.17,109.04,109.06,46000.0
2010-11-24 14:40:00,109.1,109.14,109.02,109.07,33900.0,109.1,109.14,109.02,109.07,33900.0
2010-11-24 14:50:00,109.05,109.11,108.93,109.02,159700.0,109.05,109.11,108.93,109.02,159700.0
2010-11-24 15:00:00,109.01,109.1,108.9,109.1,135200.0,109.01,109.1,108.9,109.1,135200.0
2010-11-24 15:10:00,109.09,109.1,109.02,109.08,73500.0,109.09,109.1,109.02,109.08,73500.0
2010-11-24 15:20:00,109.07,109.09,108.94,108.96,127600.0,109.07,109.09,108.94,108.96,127600.0
2010-11-24 15:30:00,108.97,109.0,108.87,108.92,150300.0,108.97,109.0,108.87,108.92,150300.0
2010-11-24 15:40:00,108.91,108.98,108.79,108.83,207700.0,108.91,108.98,108.79,108.83,207700.0
2010-11-24 15:50:00,108.82,109.0,108.78,109.0,345200.0,108.82,109.0,108.78,109.0,345200.0
2010-11-26 09:30:00,108.0,108.8,107.84,108.43,416200.0,108.0,108.8,107.84,108.43,416200.0
2010-11-26 09:40:00,108.45,108.5,107.93,107.97,273300.0,108.45,108.5,107.93,107.97,273300.0
2010-11-26 09:50:00,107.97,108.1,107.63,107.95,396800.0,107.97,108.1,107.63,107.95,396800.0
2010-11-26 10:00:00,107.95,107.99,107.55,107.91,252900.0,107.95,107.99,107.55,107.91,252900.0
2010-11-26 10:10:00,107.91,108.13,107.8,108.07,165600.0,107.91,108.13,107.8,108.07,165600.0
2010-11-26 10:20:00,108.08,108.25,107.93,108.04,103600.0,108.08,108.25,107.93,108.04,103600.0
2010-11-26 10:30:00,108.04,108.08,107.8,108.07,142100.0,108.04,108.08,107.8,108.07,142100.0
2010-11-26 10:40:00,108.06,108.1,107.88,107.89,111400.0,108.06,108.1,107.88,107.89,111400.0
2010-11-26 10:50:00,107.89,107.98,107.66,107.94,129500.0,107.89,107.98,107.66,107.94,129500.0
2010-11-26 11:00:00,107.92,108.08,107.92,108.05,118700.0,107.92,108.08,107.92,108.05,118700.0
2010-11-26 11:10:00,108.04,108.27,107.96,108.21,142400.0,108.04,108.27,107.96,108.21,142400.0
2010-11-26 11:20:00,108.21,108.27,107.93,107.97,156300.0,108.21,108.27,107.93,107.97,156300.0
2010-11-26 11:30:00,107.97,108.02,107.84,107.9,95900.0,107.97,108.02,107.84,107.9,95900.0
2010-11-26 11:40:00,107.88,108.18,107.76,108.18,155200.0,107.88,108.18,107.76,108.18,155200.0
2010-11-26 11:50:00,108.17,108.77,108.17,108.74,284400.0,108.17,108.77,108.17,108.74,284400.0
2010-11-26 12:00:00,108.74,108.74,108.29,108.67,137900.0,108.74,108.74,108.29,108.67,137900.0
2010-11-26 12:10:00,108.65,109.08,108.61,108.97,166700.0,108.65,109.08,108.61,108.97,166700.0
2010-11-26 12:20:00,108.96,109.3,108.93,109.18,241700.0,108.96,109.3,108.93,109.18,241700.0
2010-11-26 12:30:00,109.2,109.46,109.09,109.1,196600.0,109.2,109.46,109.09,109.1,196600.0
2010-11-26 12:40:00,109.11,109.45,109.02,109.42,180800.0,109.11,109.45,109.02,109.42,180800.0
2010-11-26 12:50:00,109.45,109.66,109.28,109.38,388500.0,109.45,109.66,109.28,109.38,388500.0
2010-11-29 09:30:00,109.55,109.8,108.7,109.52,628300.0,109.55,109.8,108.7,109.52,628300.0
2010-11-29 09:40:00,109.54,110.64,109.48,109.8,879700.0,109.54,110.64,109.48,109.8,879700.0
2010-11-29 09:50:00,109.86,109.96,107.8,107.86,548900.0,109.86,109.96,107.8,107.86,548900.0
2010-11-29 10:00:00,107.86,108.19,107.18,107.84,455600.0,107.86,108.19,107.18,107.84,455600.0
2010-11-29 10:10:00,107.87,108.33,107.7,108.14,277300.0,107.87,108.33,107.7,108.14,277300.0
2010-11-29 10:20:00,108.09,108.37,107.75,107.81,161500.0,108.09,108.37,107.75,107.81,161500.0
2010-11-29 10:30:00,107.78,108.28,107.65,108.05,246000.0,107.78,108.28,107.65,108.05,246000.0
2010-11-29 10:40:00,108.06,108.3,107.91,108.0,111300.0,108.06,108.3,107.91,108.0,111300.0
2010-11-29 10:50:00,108.02,108.26,107.66,107.7,144300.0,108.02,108.26,107.66,107.7,144300.0
2010-11-29 11:00:00,107.71,107.89,107.67,107.8,122000.0,107.71,107.89,107.67,107.8,122000.0
2010-11-29 11:10:00,107.8,108.15,107.71,107.78,188700.0,107.8,108.15,107.71,107.78,188700.0
2010-11-29 11:20:00,107.79,107.94,107.75,107.8,100200.0,107.79,107.94,107.75,107.8,100200.0
2010-11-29 11:30:00,107.78,108.01,107.76,107.79,90300.0,107.78,108.01,107.76,107.79,90300.0
2010-11-29 11:40:00,107.79,107.96,107.56,107.68,132900.0,107.79,107.96,107.56,107.68,132900.0
2010-11-29 11:50:00,107.68,107.86,107.65,107.73,61800.0,107.68,107.86,107.65,107.73,61800.0
2010-11-29 12:00:00,107.75,107.92,107.5,107.91,186300.0,107.75,107.92,107.5,107.91,186300.0
2010-11-29 12:10:00,107.89,108.4,107.77,108.22,165600.0,107.89,108.4,107.77,108.22,165600.0
2010-11-29 12:20:00,108.22,108.61,108.2,108.25,129800.0,108.22,108.61,108.2,108.25,129800.0
2010-11-29 12:30:00,108.25,108.25,107.9,107.97,99300.0,108.25,108.25,107.9,107.97,99300.0
2010-11-29 12:40:00,107.98,108.14,107.81,107.89,78400.0,107.98,108.14,107.81,107.89,78400.0
2010-11-29 12:50:00,107.89,107.92,107.58,107.6,137000.0,107.89,107.92,107.58,107.6,137000.0
2010-11-29 13:00:00,107.63,107.63,107.07,107.5,417000.0,107.63,107.63,107.07,107.5,417000.0
2010-11-29 13:10:00,107.46,107.47,107.15,107.26,109200.0,107.46,107.47,107.15,107.26,109200.0
2010-11-29 13:20:00,107.26,107.28,106.91,107.02,229500.0,107.26,107.28,106.91,107.02,229500.0
2010-11-29 13:30:00,107.04,107.05,106.86,106.89,146500.0,107.04,107.05,106.86,106.89,146500.0
2010-11-29 13:40:00,106.89,107.29,106.86,107.27,205900.0,106.89,107.29,106.86,107.27,205900.0
2010-11-29 13:50:00,107.26,107.32,107.1,107.14,100100.0,107.26,107.32,107.1,107.14,100100.0
2010-11-29 14:00:00,107.12,107.24,107.07,107.2,97000.0,107.12,107.24,107.07,107.2,97000.0
2010-11-29 14:10:00,107.2,107.58,107.19,107.43,149200.0,107.2,107.58,107.19,107.43,149200.0
2010-11-29 14:20:00,107.41,107.6,107.28,107.59,96400.0,107.41,107.6,107.28,107.59,96400.0
2010-11-29 14:30:00,107.6,108.0,107.53,107.87,253200.0,107.6,108.0,107.53,107.87,253200.0
2010-11-29 14:40:00,107.87,108.1,107.82,108.01,194300.0,107.87,108.1,107.82,108.01,194300.0
2010-11-29 14:50:00,108.01,108.01,107.55,107.92,158800.0,108.01,108.01,107.55,107.92,158800.0
2010-11-29 15:00:00,107.92,108.1,107.9,108.0,153200.0,107.92,108.1,107.9,108.0,153200.0
2010-11-29 15:10:00,108.0,108.09,107.89,108.05,145200.0,108.0,108.09,107.89,108.05,145200.0
2010-11-29 15:20:00,108.05,108.09,107.83,107.93,175400.0,108.05,108.09,107.83,107.93,175400.0
2010-11-29 15:30:00,107.92,107.92,107.41,107.5,245100.0,107.92,107.92,107.41,107.5,245100.0
2010-11-29 15:40:00,107.5,107.78,107.46,107.72,213100.0,107.5,107.78,107.46,107.72,213100.0
2010-11-29 15:50:00,107.72,107.78,107.25,107.46,493600.0,107.72,107.78,107.25,107.46,493600.0
2010-11-30 09:30:00,106.85,107.27,105.89,106.39,650800.0,106.85,107.27,105.89,106.39,650800.0
2010-11-30 09:40:00,106.34,106.94,106.08,106.48,423700.0,106.34,106.94,106.08,106.48,423700.0
2010-11-30 09:50:00,106.52,106.55,105.57,105.87,425500.0,106.52,106.55,105.57,105.87,425500.0
2010-11-30 10:00:00,105.84,106.5,105.8,105.84,320900.0,105.84,106.5,105.8,105.84,320900.0
2010-11-30 10:10:00,105.82,106.36,105.76,106.11,256500.0,105.82,106.36,105.76,106.11,256500.0
2010-11-30 10:20:00,106.08,106.69,106.0,106.38,208800.0,106.08,106.69,106.0,106.38,208800.0
2010-11-30 10:30:00,106.39,106.66,106.31,106.36,128900.0,106.39,106.66,106.31,106.36,128900.0
2010-11-30 10:40:00,106.35,106.6,106.27,106.47,120500.0,106.35,106.6,106.27,106.47,120500.0
2010-11-30 10:50:00,106.44,106.45,105.91,106.0,234400.0,106.44,106.45,105.91,106.0,234400.0
2010-11-30 11:00:00,105.99,106.1,105.69,105.98,214100.0,105.99,106.1,105.69,105.98,214100.0
2010-11-30 11:10:00,106.0,106.0,105.6,105.75,186200.0,106.0,106.0,105.6,105.75,186200.0
2010-11-30 11:20:00,105.75,106.15,105.72,105.85,111900.0,105.75,106.15,105.72,105.85,111900.0
2010-11-30 11:30:00,105.85,105.88,105.28,105.49,284300.0,105.85,105.88,105.28,105.49,284300.0
2010-11-30 11:40:00,105.5,105.91,105.3,105.34,275100.0,105.5,105.91,105.3,105.34,275100.0
2010-11-30 11:50:00,105.36,105.38,104.88,105.11,571900.0,105.36,105.38,104.88,105.11,571900.0
2010-11-30 12:00:00,105.15,105.29,104.85,104.91,174300.0,105.15,105.29,104.85,104.91,174300.0
2010-11-30 12:10:00,104.9,104.99,104.38,104.39,354400.0,104.9,104.99,104.38,104.39,354400.0
2010-11-30 12:20:00,104.39,104.96,104.39,104.95,172800.0,104.39,104.96,104.39,104.95,172800.0
2010-11-30 12:30:00,104.96,105.07,104.54,104.64,209500.0,104.96,105.07,104.54,104.64,209500.0
2010-11-30 12:40:00,104.63,105.05,104.56,104.87,96700.0,104.63,105.05,104.56,104.87,96700.0
2010-11-30 12:50:00,104.8,105.47,104.79,105.17,196800.0,104.8,105.47,104.79,105.17,196800.0
2010-11-30 13:00:00,105.18,105.6,105.1,105.37,179400.0,105.18,105.6,105.1,105.37,179400.0
2010-11-30 13:10:00,105.37,105.84,105.37,105.58,198300.0,105.37,105.84,105.37,105.58,198300.0
2010-11-30 13:20:00,105.56,105.87,105.5,105.68,165500.0,105.56,105.87,105.5,105.68,165500.0
2010-11-30 13:30:00,105.68,105.75,105.6,105.62,83300.0,105.68,105.75,105.6,105.62,83300.0
2010-11-30 13:40:00,105.65,105.65,105.25,105.35,133100.0,105.65,105.65,105.25,105.35,133100.0
2010-11-30 13:50:00,105.34,105.53,105.27,105.43,50600.0,105.34,105.53,105.27,105.43,50600.0
2010-11-30 14:00:00,105.46,105.64,105.35,105.59,93000.0,105.46,105.64,105.35,105.59,93000.0
2010-11-30 14:10:00,105.61,105.7,105.04,105.13,122700.0,105.61,105.7,105.04,105.13,122700.0
2010-11-30 14:20:00,105.12,105.25,104.99,105.03,131800.0,105.12,105.25,104.99,105.03,131800.0
2010-11-30 14:30:00,105.03,105.19,104.9,104.9,100900.0,105.03,105.19,104.9,104.9,100900.0
2010-11-30 14:40:00,104.89,105.43,104.87,105.43,142100.0,104.89,105.43,104.87,105.43,142100.0
2010-11-30 14:50:00,105.44,105.57,105.27,105.55,90900.0,105.44,105.57,105.27,105.55,90900.0
2010-11-30 15:00:00,105.52,105.95,105.51,105.73,257800.0,105.52,105.95,105.51,105.73,257800.0
2010-11-30 15:10:00,105.74,105.74,105.29,105.69,170300.0,105.74,105.74,105.29,105.69,170300.0
2010-11-30 15:20:00,105.68,105.85,105.53,105.84,161700.0,105.68,105.85,105.53,105.84,161700.0
2010-11-30 15:30:00,105.85,105.92,105.64,105.68,159500.0,105.85,105.92,105.64,105.68,159500.0
2010-11-30 15:40:00,105.67,105.68,104.94,105.11,277000.0,105.67,105.68,104.94,105.11,277000.0
2010-11-30 15:50:00,105.13,105.37,105.0,105.17,398800.0,105.13,105.37,105.0,105.17,398800.0
2010-12-01 09:30:00,107.63,107.92,106.8,106.87,779100.0,107.63,107.92,106.8,106.87,779100.0
2010-12-01 09:40:00,106.91,107.26,106.86,107.15,427000.0,106.91,107.26,106.86,107.15,427000.0
2010-12-01 09:50:00,107.14,107.34,106.97,107.14,280300.0,107.14,107.34,106.97,107.14,280300.0
2010-12-01 10:00:00,107.18,107.27,106.82,106.91,269300.0,107.18,107.27,106.82,106.91,269300.0
2010-12-01 10:10:00,106.89,107.07,106.67,106.67,213800.0,106.89,107.07,106.67,106.67,213800.0
2010-12-01 10:20:00,106.67,106.74,106.5,106.66,166700.0,106.67,106.74,106.5,106.66,166700.0
2010-12-01 10:30:00,106.65,106.97,106.64,106.92,153100.0,106.65,106.97,106.64,106.92,153100.0
2010-12-01 10:40:00,106.95,107.0,106.77,106.86,143600.0,106.95,107.0,106.77,106.86,143600.0
2010-12-01 10:50:00,106.85,106.96,106.8,106.9,86300.0,106.85,106.96,106.8,106.9,86300.0
2010-12-01 11:00:00,106.9,107.0,106.86,106.91,93500.0,106.9,107.0,106.86,106.91,93500.0
2010-12-01 11:10:00,106.91,106.96,106.65,106.83,147700.0,106.91,106.96,106.65,106.83,147700.0
2010-12-01 11:20:00,106.82,107.18,106.82,107.01,184700.0,106.82,107.18,106.82,107.01,184700.0
2010-12-01 11:30:00,107.03,107.08,106.8,106.89,76700.0,107.03,107.08,106.8,106.89,76700.0
2010-12-01 11:40:00,106.88,107.03,106.88,107.0,76800.0,106.88,107.03,106.88,107.0,76800.0
2010-12-01 11:50:00,107.0,107.06,106.77,106.8,135400.0,107.0,107.06,106.77,106.8,135400.0
2010-12-01 12:00:00,106.82,107.1,106.82,107.02,91600.0,106.82,107.1,106.82,107.02,91600.0
2010-12-01 12:10:00,107.0,107.07,106.85,106.96,84700.0,107.0,107.07,106.85,106.96,84700.0
2010-12-01 12:20:00,106.93,107.05,106.89,106.99,72100.0,106.93,107.05,106.89,106.99,72100.0
2010-12-01 12:30:00,107.0,107.05,106.83,106.89,110900.0,107.0,107.05,106.83,106.89,110900.0
2010-12-01 12:40:00,106.88,106.95,106.54,106.7,133100.0,106.88,106.95,106.54,106.7,133100.0
2010-12-01 12:50:00,106.66,106.75,106.63,106.73,53800.0,106.66,106.75,106.63,106.73,53800.0
2010-12-01 13:00:00,106.74,106.89,106.71,106.83,38800.0,106.74,106.89,106.71,106.83,38800.0
2010-12-01 13:10:00,106.85,106.95,106.61,106.64,81000.0,106.85,106.95,106.61,106.64,81000.0
2010-12-01 13:20:00,106.64,106.83,106.51,106.67,106100.0,106.64,106.83,106.51,106.67,106100.0
2010-12-01 13:30:00,106.67,106.82,106.09,106.47,196200.0,106.67,106.82,106.09,106.47,196200.0
2010-12-01 13:40:00,106.44,106.44,106.2,106.24,84100.0,106.44,106.44,106.2,106.24,84100.0
2010-12-01 13:50:00,106.24,106.32,105.94,106.16,149200.0,106.24,106.32,105.94,106.16,149200.0
2010-12-01 14:00:00,106.16,106.3,106.06,106.21,93200.0,106.16,106.3,106.06,106.21,93200.0
2010-12-01 14:10:00,106.21,106.53,106.15,106.51,72700.0,106.21,106.53,106.15,106.51,72700.0
2010-12-01 14:20:00,106.53,106.55,106.13,106.22,163700.0,106.53,106.55,106.13,106.22,163700.0
2010-12-01 14:30:00,106.19,106.4,106.14,106.33,52200.0,106.19,106.4,106.14,106.33,52200.0
2010-12-01 14:40:00,106.33,106.38,106.17,106.28,63300.0,106.33,106.38,106.17,106.28,63300.0
2010-12-01 14:50:00,106.27,106.37,106.19,106.37,84000.0,106.27,106.37,106.19,106.37,84000.0
2010-12-01 15:00:00,106.36,106.5,106.19,106.5,112300.0,106.36,106.5,106.19,106.5,112300.0
2010-12-01 15:10:00,106.5,106.66,106.42,106.51,145800.0,106.5,106.66,106.42,106.51,145800.0
2010-12-01 15:20:00,106.52,106.67,106.5,106.64,146900.0,106.52,106.67,106.5,106.64,146900.0
2010-12-01 15:30:00,106.64,106.74,106.51,106.67,155900.0,106.64,106.74,106.51,106.67,155900.0
2010-12-01 15:40:00,106.66,107.0,106.65,106.88,325500.0,106.66,107.0,106.65,106.88,325500.0
2010-12-01 15:50:00,106.9,107.0,106.68,106.8,493100.0,106.9,107.0,106.68,106.8,493100.0
2010-12-02 09:30:00,107.01,107.7,106.9,107.36,380400.0,107.01,107.7,106.9,107.36,380400.0
2010-12-02 09:40:00,107.32,107.64,107.22,107.22,196000.0,107.32,107.64,107.22,107.22,196000.0
2010-12-02 09:50:00,107.22,107.41,106.81,107.01,235300.0,107.22,107.41,106.81,107.01,235300.0
2010-12-02 10:00:00,107.01,107.1,106.3,106.75,425700.0,107.01,107.1,106.3,106.75,425700.0
2010-12-02 10:10:00,106.76,106.88,106.35,106.36,160300.0,106.76,106.88,106.35,106.36,160300.0
2010-12-02 10:20:00,106.35,106.79,106.33,106.68,141800.0,106.35,106.79,106.33,106.68,141800.0
2010-12-02 10:30:00,106.66,106.73,106.07,106.13,284700.0,106.66,106.73,106.07,106.13,284700.0
2010-12-02 10:40:00,106.14,106.42,105.77,106.38,251200.0,106.14,106.42,105.77,106.38,251200.0
2010-12-02 10:50:00,106.43,107.0,106.36,106.98,269400.0,106.43,107.0,106.36,106.98,269400.0
2010-12-02 11:00:00,106.98,107.42,106.77,107.42,354800.0,106.98,107.42,106.77,107.42,354800.0
2010-12-02 11:10:00,107.43,108.28,107.34,108.11,614100.0,107.43,108.28,107.34,108.11,614100.0
2010-12-02 11:20:00,108.17,108.3,107.66,107.93,263200.0,108.17,108.3,107.66,107.93,263200.0
2010-12-02 11:30:00,107.92,107.92,107.39,107.56,192400.0,107.92,107.92,107.39,107.56,192400.0
2010-12-02 11:40:00,107.56,107.84,107.55,107.67,91200.0,107.56,107.84,107.55,107.67,91200.0
2010-12-02 11:50:00,107.67,107.88,107.65,107.79,73300.0,107.67,107.88,107.65,107.79,73300.0
2010-12-02 12:00:00,107.8,107.91,107.62,107.67,109300.0,107.8,107.91,107.62,107.67,109300.0
2010-12-02 12:10:00,107.67,107.88,107.56,107.82,58600.0,107.67,107.88,107.56,107.82,58600.0
2010-12-02 12:20:00,107.85,107.9,107.41,107.45,92500.0,107.85,107.9,107.41,107.45,92500.0
2010-12-02 12:30:00,107.42,107.43,107.12,107.21,175200.0,107.42,107.43,107.12,107.21,175200.0
2010-12-02 12:40:00,107.2,107.56,107.19,107.38,104400.0,107.2,107.56,107.19,107.38,104400.0
2010-12-02 12:50:00,107.4,107.43,106.99,107.0,71100.0,107.4,107.43,106.99,107.0,71100.0
2010-12-02 13:00:00,107.01,107.42,106.97,107.13,121600.0,107.01,107.42,106.97,107.13,121600.0
2010-12-02 13:10:00,107.17,107.34,107.1,107.28,90600.0,107.17,107.34,107.1,107.28,90600.0
2010-12-02 13:20:00,107.29,107.5,107.26,107.44,76600.0,107.29,107.5,107.26,107.44,76600.0
2010-12-02 13:30:00,107.47,107.54,107.37,107.4,46000.0,107.47,107.54,107.37,107.4,46000.0
2010-12-02 13:40:00,107.43,107.52,107.24,107.46,47500.0,107.43,107.52,107.24,107.46,47500.0
2010-12-02 13:50:00,107.51,107.73,107.49,107.66,102800.0,107.51,107.73,107.49,107.66,102800.0
2010-12-02 14:00:00,107.67,107.7,107.43,107.59,57200.0,107.67,107.7,107.43,107.59,57200.0
2010-12-02 14:10:00,107.58,107.72,107.57,107.72,61000.0,107.58,107.72,107.57,107.72,61000.0
2010-12-02 14:20:00,107.74,107.82,107.52,107.6,82700.0,107.74,107.82,107.52,107.6,82700.0
2010-12-02 14:30:00,107.62,107.77,107.53,107.65,74500.0,107.62,107.77,107.53,107.65,74500.0
2010-12-02 14:40:00,107.64,107.98,107.64,107.79,165000.0,107.64,107.98,107.64,107.79,165000.0
2010-12-02 14:50:00,107.81,107.94,107.63,107.68,87700.0,107.81,107.94,107.63,107.68,87700.0
2010-12-02 15:00:00,107.63,107.97,107.62,107.89,115800.0,107.63,107.97,107.62,107.89,115800.0
2010-12-02 15:10:00,107.87,107.92,107.75,107.83,66900.0,107.87,107.92,107.75,107.83,66900.0
2010-12-02 15:20:00,107.83,107.88,107.51,107.57,140400.0,107.83,107.88,107.51,107.57,140400.0
2010-12-02 15:30:00,107.58,107.61,107.37,107.43,242500.0,107.58,107.61,107.37,107.43,242500.0
2010-12-02 15:40:00,107.44,107.45,106.89,106.95,332300.0,107.44,107.45,106.89,106.95,332300.0
2010-12-02 15:50:00,106.94,107.0,105.96,106.35,1176900.0,106.94,107.0,105.96,106.35,1176900.0
2010-12-03 09:30:00,105.53,106.91,105.34,106.88,543000.0,105.53,106.91,105.34,106.88,543000.0
2010-12-03 09:40:00,106.88,107.2,106.48,107.14,423300.0,106.88,107.2,106.48,107.14,423300.0
2010-12-03 09:50:00,107.13,107.7,106.96,107.56,340700.0,107.13,107.7,106.96,107.56,340700.0
2010-12-03 10:00:00,107.54,108.39,107.54,107.68,476300.0,107.54,108.39,107.54,107.68,476300.0
2010-12-03 10:10:00,107.71,108.0,107.52,107.79,192800.0,107.71,108.0,107.52,107.79,192800.0
2010-12-03 10:20:00,107.79,108.04,107.43,107.86,205000.0,107.79,108.04,107.43,107.86,205000.0
2010-12-03 10:30:00,107.89,108.1,107.75,107.97,165600.0,107.89,108.1,107.75,107.97,165600.0
2010-12-03 10:40:00,107.96,108.13,107.82,108.04,174900.0,107.96,108.13,107.82,108.04,174900.0
2010-12-03 10:50:00,108.05,108.88,108.04,108.84,666900.0,108.05,108.88,108.04,108.84,666900.0
2010-12-03 11:00:00,108.87,109.66,108.84,109.65,783400.0,108.87,109.66,108.84,109.65,783400.0
2010-12-03 11:10:00,109.66,109.7,109.09,109.45,408700.0,109.66,109.7,109.09,109.45,408700.0
2010-12-03 11:20:00,109.45,109.62,109.33,109.44,224000.0,109.45,109.62,109.33,109.44,224000.0
2010-12-03 11:30:00,109.45,109.65,109.26,109.56,311700.0,109.45,109.65,109.26,109.56,311700.0
2010-12-03 11:40:00,109.59,109.62,109.38,109.46,138000.0,109.59,109.62,109.38,109.46,138000.0
2010-12-03 11:50:00,109.45,109.6,109.38,109.57,177300.0,109.45,109.6,109.38,109.57,177300.0
2010-12-03 12:00:00,109.57,109.82,109.49,109.76,309300.0,109.57,109.82,109.49,109.76,309300.0
2010-12-03 12:10:00,109.76,109.87,109.55,109.63,225400.0,109.76,109.87,109.55,109.63,225400.0
2010-12-03 12:20:00,109.65,109.74,108.85,109.08,300300.0,109.65,109.74,108.85,109.08,300300.0
2010-12-03 12:30:00,109.07,109.31,109.07,109.13,135500.0,109.07,109.31,109.07,109.13,135500.0
2010-12-03 12:40:00,109.12,109.35,109.08,109.25,92000.0,109.12,109.35,109.08,109.25,92000.0
2010-12-03 12:50:00,109.25,109.31,109.08,109.13,109900.0,109.25,109.31,109.08,109.13,109900.0
2010-12-03 13:00:00,109.12,109.24,108.26,108.59,307900.0,109.12,109.24,108.26,108.59,307900.0
2010-12-03 13:10:00,108.59,108.66,108.26,108.46,111200.0,108.59,108.66,108.26,108.46,111200.0
2010-12-03 13:20:00,108.46,108.75,108.45,108.65,79700.0,108.46,108.75,108.45,108.65,79700.0
2010-12-03 13:30:00,108.65,108.77,108.4,108.4,83100.0,108.65,108.77,108.4,108.4,83100.0
2010-12-03 13:40:00,108.4,108.88,108.28,108.87,125400.0,108.4,108.88,108.28,108.87,125400.0
2010-12-03 13:50:00,108.87,109.0,108.75,108.91,85600.0,108.87,109.0,108.75,108.91,85600.0
2010-12-03 14:00:00,108.88,108.94,108.55,108.68,88700.0,108.88,108.94,108.55,108.68,88700.0
2010-12-03 14:10:00,108.68,108.85,108.6,108.8,57800.0,108.68,108.85,108.6,108.8,57800.0
2010-12-03 14:20:00,108.79,108.8,108.65,108.72,60600.0,108.79,108.8,108.65,108.72,60600.0
2010-12-03 14:30:00,108.72,109.21,108.72,109.18,158800.0,108.72,109.21,108.72,109.18,158800.0
2010-12-03 14:40:00,109.18,109.35,109.15,109.26,125800.0,109.18,109.35,109.15,109.26,125800.0
2010-12-03 14:50:00,109.28,109.28,108.87,109.19,128800.0,109.28,109.28,108.87,109.19,128800.0
2010-12-03 15:00:00,109.21,109.24,108.89,109.05,101100.0,109.21,109.24,108.89,109.05,101100.0
2010-12-03 15:10:00,109.05,109.12,109.0,109.07,68500.0,109.05,109.12,109.0,109.07,68500.0
2010-12-03 15:20:00,109.09,109.2,109.03,109.18,122900.0,109.09,109.2,109.03,109.18,122900.0
2010-12-03 15:30:00,109.17,109.23,108.98,109.13,144200.0,109.17,109.23,108.98,109.13,144200.0
2010-12-03 15:40:00,109.1,109.29,109.08,109.28,265600.0,109.1,109.29,109.08,109.28,265600.0
2010-12-03 15:50:00,109.28,109.44,109.0,109.13,486300.0,109.28,109.44,109.0,109.13,486300.0
2010-12-06 09:30:00,109.98,111.72,109.97,111.14,1676000.0,109.98,111.72,109.97,111.14,1676000.0
2010-12-06 09:40:00,111.11,111.5,110.65,110.9,691700.0,111.11,111.5,110.65,110.9,691700.0
2010-12-06 09:50:00,110.89,111.55,110.84,111.28,608600.0,110.89,111.55,110.84,111.28,608600.0
2010-12-06 10:00:00,111.27,111.6,111.07,111.17,545900.0,111.27,111.6,111.07,111.17,545900.0
2010-12-06 10:10:00,111.18,111.3,110.72,111.1,317300.0,111.18,111.3,110.72,111.1,317300.0
2010-12-06 10:20:00,111.11,111.55,111.04,111.24,268100.0,111.11,111.55,111.04,111.24,268100.0
2010-12-06 10:30:00,111.23,111.25,110.8,110.87,255700.0,111.23,111.25,110.8,110.87,255700.0
2010-12-06 10:40:00,110.88,110.93,109.84,110.26,664000.0,110.88,110.93,109.84,110.26,664000.0
2010-12-06 10:50:00,110.21,110.27,109.9,110.2,264700.0,110.21,110.27,109.9,110.2,264700.0
2010-12-06 11:00:00,110.17,110.21,109.9,110.1,191200.0,110.17,110.21,109.9,110.1,191200.0
2010-12-06 11:10:00,110.09,110.28,109.99,110.03,157700.0,110.09,110.28,109.99,110.03,157700.0
2010-12-06 11:20:00,110.02,110.07,109.33,109.85,448700.0,110.02,110.07,109.33,109.85,448700.0
2010-12-06 11:30:00,109.86,110.07,109.65,109.7,143800.0,109.86,110.07,109.65,109.7,143800.0
2010-12-06 11:40:00,109.69,110.03,109.69,109.78,91900.0,109.69,110.03,109.69,109.78,91900.0
2010-12-06 11:50:00,109.78,110.03,109.43,109.43,143300.0,109.78,110.03,109.43,109.43,143300.0
2010-12-06 12:00:00,109.46,109.93,109.43,109.88,182900.0,109.46,109.93,109.43,109.88,182900.0
2010-12-06 12:10:00,109.9,109.9,109.65,109.68,105000.0,109.9,109.9,109.65,109.68,105000.0
2010-12-06 12:20:00,109.69,109.76,109.35,109.43,144500.0,109.69,109.76,109.35,109.43,144500.0
2010-12-06 12:30:00,109.45,109.65,109.45,109.5,69000.0,109.45,109.65,109.45,109.5,69000.0
2010-12-06 12:40:00,109.5,109.56,109.01,109.02,192900.0,109.5,109.56,109.01,109.02,192900.0
2010-12-06 12:50:00,109.01,109.48,109.01,109.33,143000.0,109.01,109.48,109.01,109.33,143000.0
2010-12-06 13:00:00,109.31,109.85,109.3,109.79,99100.0,109.31,109.85,109.3,109.79,99100.0
2010-12-06 13:10:00,109.8,109.84,109.4,109.45,98800.0,109.8,109.84,109.4,109.45,98800.0
2010-12-06 13:20:00,109.5,109.58,109.38,109.48,62500.0,109.5,109.58,109.38,109.48,62500.0
2010-12-06 13:30:00,109.48,109.61,109.36,109.37,116400.0,109.48,109.61,109.36,109.37,116400.0
2010-12-06 13:40:00,109.37,110.02,109.36,109.99,206200.0,109.37,110.02,109.36,109.99,206200.0
2010-12-06 13:50:00,110.01,110.2,109.94,110.14,181700.0,110.01,110.2,109.94,110.14,181700.0
2010-12-06 14:00:00,110.15,110.23,109.92,110.1,113500.0,110.15,110.23,109.92,110.1,113500.0
2010-12-06 14:10:00,110.09,110.12,109.96,110.1,73100.0,110.09,110.12,109.96,110.1,73100.0
2010-12-06 14:20:00,110.1,110.12,109.84,110.0,101000.0,110.1,110.12,109.84,110.0,101000.0
2010-12-06 14:30:00,109.99,110.14,109.91,109.91,210000.0,109.99,110.14,109.91,109.91,210000.0
2010-12-06 14:40:00,109.91,110.03,109.9,109.93,79900.0,109.91,110.03,109.9,109.93,79900.0
2010-12-06 14:50:00,109.93,110.03,109.61,109.77,114300.0,109.93,110.03,109.61,109.77,114300.0
2010-12-06 15:00:00,109.8,109.93,109.78,109.86,53700.0,109.8,109.93,109.78,109.86,53700.0
2010-12-06 15:10:00,109.87,110.08,109.84,110.06,98100.0,109.87,110.08,109.84,110.06,98100.0
2010-12-06 15:20:00,110.05,110.44,110.0,110.29,258800.0,110.05,110.44,110.0,110.29,258800.0
2010-12-06 15:30:00,110.28,110.55,110.25,110.51,271100.0,110.28,110.55,110.25,110.51,271100.0
2010-12-06 15:40:00,110.53,110.8,110.43,110.58,360500.0,110.53,110.8,110.43,110.58,360500.0
2010-12-06 15:50:00,110.58,110.64,110.19,110.32,563300.0,110.58,110.64,110.19,110.32,563300.0
2010-12-07 09:30:00,111.9,112.08,110.72,110.8,711600.0,111.9,112.08,110.72,110.8,711600.0
2010-12-07 09:40:00,110.8,111.1,110.61,110.97,374200.0,110.8,111.1,110.61,110.97,374200.0
2010-12-07 09:50:00,110.96,111.03,110.34,110.55,270100.0,110.96,111.03,110.34,110.55,270100.0
2010-12-07 10:00:00,110.57,110.74,110.09,110.29,335500.0,110.57,110.74,110.09,110.29,335500.0
2010-12-07 10:10:00,110.3,110.75,110.2,110.75,271100.0,110.3,110.75,110.2,110.75,271100.0
2010-12-07 10:20:00,110.71,110.71,110.23,110.26,235300.0,110.71,110.71,110.23,110.26,235300.0
2010-12-07 10:30:00,110.24,110.4,109.87,110.35,240800.0,110.24,110.4,109.87,110.35,240800.0
2010-12-07 10:40:00,110.33,110.35,109.9,110.24,148400.0,110.33,110.35,109.9,110.24,148400.0
2010-12-07 10:50:00,110.23,110.32,109.95,110.0,93000.0,110.23,110.32,109.95,110.0,93000.0
2010-12-07 11:00:00,110.01,110.11,109.91,110.07,71900.0,110.01,110.11,109.91,110.07,71900.0
2010-12-07 11:10:00,110.04,110.28,110.03,110.08,123400.0,110.04,110.28,110.03,110.08,123400.0
2010-12-07 11:20:00,110.03,110.18,109.97,110.02,103200.0,110.03,110.18,109.97,110.02,103200.0
2010-12-07 11:30:00,110.0,110.6,109.95,110.54,204700.0,110.0,110.6,109.95,110.54,204700.0
2010-12-07 11:40:00,110.51,110.55,110.28,110.47,92500.0,110.51,110.55,110.28,110.47,92500.0
2010-12-07 11:50:00,110.46,110.84,110.33,110.65,100100.0,110.46,110.84,110.33,110.65,100100.0
2010-12-07 12:00:00,110.65,110.87,110.59,110.71,119200.0,110.65,110.87,110.59,110.71,119200.0
2010-12-07 12:10:00,110.69,110.75,110.43,110.49,128800.0,110.69,110.75,110.43,110.49,128800.0
2010-12-07 12:20:00,110.49,110.6,110.45,110.56,41900.0,110.49,110.6,110.45,110.56,41900.0
2010-12-07 12:30:00,110.56,110.69,110.5,110.69,34700.0,110.56,110.69,110.5,110.69,34700.0
2010-12-07 12:40:00,110.69,110.73,110.55,110.58,49800.0,110.69,110.73,110.55,110.58,49800.0
2010-12-07 12:50:00,110.58,110.58,110.25,110.38,78200.0,110.58,110.58,110.25,110.38,78200.0
2010-12-07 13:00:00,110.38,110.42,110.13,110.2,99000.0,110.38,110.42,110.13,110.2,99000.0
2010-12-07 13:10:00,110.17,110.28,110.01,110.28,113000.0,110.17,110.28,110.01,110.28,113000.0
2010-12-07 13:20:00,110.25,110.33,110.2,110.33,32500.0,110.25,110.33,110.2,110.33,32500.0
2010-12-07 13:30:00,110.33,110.33,110.05,110.1,120200.0,110.33,110.33,110.05,110.1,120200.0
2010-12-07 13:40:00,110.1,110.5,110.08,110.44,90000.0,110.1,110.5,110.08,110.44,90000.0
2010-12-07 13:50:00,110.48,110.5,110.3,110.38,45300.0,110.48,110.5,110.3,110.38,45300.0
2010-12-07 14:00:00,110.39,110.6,110.38,110.45,67500.0,110.39,110.6,110.38,110.45,67500.0
2010-12-07 14:10:00,110.45,110.59,110.43,110.58,36300.0,110.45,110.59,110.43,110.58,36300.0
2010-12-07 14:20:00,110.58,110.94,110.58,110.9,153600.0,110.58,110.94,110.58,110.9,153600.0
2010-12-07 14:30:00,110.89,111.26,110.85,111.23,206600.0,110.89,111.26,110.85,111.23,206600.0
2010-12-07 14:40:00,111.23,111.4,110.97,111.0,169100.0,111.23,111.4,110.97,111.0,169100.0
2010-12-07 14:50:00,110.98,111.12,110.61,110.65,179200.0,110.98,111.12,110.61,110.65,179200.0
2010-12-07 15:00:00,110.67,110.71,110.15,110.41,247500.0,110.67,110.71,110.15,110.41,247500.0
2010-12-07 15:10:00,110.43,110.5,109.96,110.05,216400.0,110.43,110.5,109.96,110.05,216400.0
2010-12-07 15:20:00,110.04,110.14,109.64,109.99,288500.0,110.04,110.14,109.64,109.99,288500.0
2010-12-07 15:30:00,109.98,110.04,109.7,109.98,189200.0,109.98,110.04,109.7,109.98,189200.0
2010-12-07 15:40:00,109.99,110.11,109.77,110.0,308300.0,109.99,110.11,109.77,110.0,308300.0
2010-12-07 15:50:00,109.99,110.02,109.63,109.68,342900.0,109.99,110.02,109.63,109.68,342900.0
2010-12-08 09:30:00,110.05,110.15,108.76,108.89,541900.0,110.05,110.15,108.76,108.89,541900.0
2010-12-08 09:40:00,108.89,109.48,108.67,109.03,400100.0,108.89,109.48,108.67,109.03,400100.0
2010-12-08 09:50:00,109.03,109.19,108.7,108.87,229100.0,109.03,109.19,108.7,108.87,229100.0
2010-12-08 10:00:00,108.85,108.87,108.18,108.67,364800.0,108.85,108.87,108.18,108.67,364800.0
2010-12-08 10:10:00,108.68,108.96,108.3,108.62,198200.0,108.68,108.96,108.3,108.62,198200.0
2010-12-08 10:20:00,108.6,108.8,108.37,108.47,196300.0,108.6,108.8,108.37,108.47,196300.0
2010-12-08 10:30:00,108.48,108.48,108.1,108.13,205800.0,108.48,108.48,108.1,108.13,205800.0
2010-12-08 10:40:00,108.18,108.34,107.66,108.21,351500.0,108.18,108.34,107.66,108.21,351500.0
2010-12-08 10:50:00,108.21,108.44,108.08,108.31,143800.0,108.21,108.44,108.08,108.31,143800.0
2010-12-08 11:00:00,108.3,108.42,108.12,108.25,117100.0,108.3,108.42,108.12,108.25,117100.0
2010-12-08 11:10:00,108.22,108.39,108.14,108.18,98000.0,108.22,108.39,108.14,108.18,98000.0
2010-12-08 11:20:00,108.18,108.28,107.86,108.08,147000.0,108.18,108.28,107.86,108.08,147000.0
2010-12-08 11:30:00,108.06,108.11,107.85,107.98,110500.0,108.06,108.11,107.85,107.98,110500.0
2010-12-08 11:40:00,107.98,108.2,107.76,108.19,122100.0,107.98,108.2,107.76,108.19,122100.0
2010-12-08 11:50:00,108.19,108.35,108.07,108.2,118600.0,108.19,108.35,108.07,108.2,118600.0
2010-12-08 12:00:00,108.22,108.3,108.1,108.23,45900.0,108.22,108.3,108.1,108.23,45900.0
2010-12-08 12:10:00,108.21,108.67,108.17,108.44,120400.0,108.21,108.67,108.17,108.44,120400.0
2010-12-08 12:20:00,108.45,108.61,108.4,108.42,93600.0,108.45,108.61,108.4,108.42,93600.0
2010-12-08 12:30:00,108.44,108.56,108.27,108.41,71100.0,108.44,108.56,108.27,108.41,71100.0
2010-12-08 12:40:00,108.4,108.43,108.13,108.13,44000.0,108.4,108.43,108.13,108.13,44000.0
2010-12-08 12:50:00,108.12,108.13,107.88,107.98,84400.0,108.12,108.13,107.88,107.98,84400.0
2010-12-08 13:00:00,107.97,108.05,107.95,108.04,72700.0,107.97,108.05,107.95,108.04,72700.0
2010-12-08 13:10:00,108.04,108.07,107.94,107.97,54800.0,108.04,108.07,107.94,107.97,54800.0
2010-12-08 13:20:00,107.96,107.99,107.73,107.86,98400.0,107.96,107.99,107.73,107.86,98400.0
2010-12-08 13:30:00,107.86,108.0,107.81,107.9,53800.0,107.86,108.0,107.81,107.9,53800.0
2010-12-08 13:40:00,107.9,108.07,107.85,107.94,91500.0,107.9,108.07,107.85,107.94,91500.0
2010-12-08 13:50:00,107.94,108.01,107.79,107.87,48400.0,107.94,108.01,107.79,107.87,48400.0
2010-12-08 14:00:00,107.86,107.95,107.8,107.92,43700.0,107.86,107.95,107.8,107.92,43700.0
2010-12-08 14:10:00,107.9,107.96,107.83,107.92,46600.0,107.9,107.96,107.83,107.92,46600.0
2010-12-08 14:20:00,107.92,108.07,107.86,107.9,47000.0,107.92,108.07,107.86,107.9,47000.0
2010-12-08 14:30:00,107.9,108.07,107.88,108.0,51000.0,107.9,108.07,107.88,108.0,51000.0
2010-12-08 14:40:00,108.0,108.36,107.99,108.2,132200.0,108.0,108.36,107.99,108.2,132200.0
2010-12-08 14:50:00,108.23,108.3,108.07,108.16,59000.0,108.23,108.3,108.07,108.16,59000.0
2010-12-08 15:00:00,108.14,108.15,108.02,108.06,52500.0,108.14,108.15,108.02,108.06,52500.0
2010-12-08 15:10:00,108.06,108.11,107.92,107.98,73900.0,108.06,108.11,107.92,107.98,73900.0
2010-12-08 15:20:00,107.96,107.97,107.73,107.86,159600.0,107.96,107.97,107.73,107.86,159600.0
2010-12-08 15:30:00,107.85,107.99,107.78,107.92,103600.0,107.85,107.99,107.78,107.92,103600.0
2010-12-08 15:40:00,107.93,108.07,107.81,108.0,148300.0,107.93,108.07,107.81,108.0,148300.0
2010-12-08 15:50:00,108.0,108.2,107.96,108.11,336200.0,108.0,108.2,107.96,108.11,336200.0
2010-12-09 09:30:00,108.5,108.99,108.21,108.49,362800.0,108.5,108.99,108.21,108.49,362800.0
2010-12-09 09:40:00,108.44,108.79,108.37,108.42,197700.0,108.44,108.79,108.37,108.42,197700.0
2010-12-09 09:50:00,108.41,108.88,108.39,108.44,212200.0,108.41,108.88,108.39,108.44,212200.0
2010-12-09 10:00:00,108.47,108.59,108.35,108.44,134100.0,108.47,108.59,108.35,108.44,134100.0
2010-12-09 10:10:00,108.46,108.85,108.36,108.48,267300.0,108.46,108.85,108.36,108.48,267300.0
2010-12-09 10:20:00,108.47,108.48,107.81,107.95,355900.0,108.47,108.48,107.81,107.95,355900.0
2010-12-09 10:30:00,107.92,108.25,107.87,108.06,132100.0,107.92,108.25,107.87,108.06,132100.0
2010-12-09 10:40:00,108.04,108.25,107.95,108.15,101500.0,108.04,108.25,107.95,108.15,101500.0
2010-12-09 10:50:00,108.15,108.17,107.26,107.4,346200.0,108.15,108.17,107.26,107.4,346200.0
2010-12-09 11:00:00,107.4,107.7,107.11,107.67,216700.0,107.4,107.7,107.11,107.67,216700.0
2010-12-09 11:10:00,107.65,107.9,107.45,107.73,103800.0,107.65,107.9,107.45,107.73,103800.0
2010-12-09 11:20:00,107.69,107.88,107.55,107.75,123100.0,107.69,107.88,107.55,107.75,123100.0
2010-12-09 11:30:00,107.75,107.86,107.63,107.75,56200.0,107.75,107.86,107.63,107.75,56200.0
2010-12-09 11:40:00,107.72,107.85,107.5,107.59,134100.0,107.72,107.85,107.5,107.59,134100.0
2010-12-09 11:50:00,107.61,107.7,107.51,107.61,53500.0,107.61,107.7,107.51,107.61,53500.0
2010-12-09 12:00:00,107.63,107.66,107.51,107.64,54900.0,107.63,107.66,107.51,107.64,54900.0
2010-12-09 12:10:00,107.64,107.64,107.5,107.52,43600.0,107.64,107.64,107.5,107.52,43600.0
2010-12-09 12:20:00,107.52,107.75,107.47,107.72,112300.0,107.52,107.75,107.47,107.72,112300.0
2010-12-09 12:30:00,107.72,108.6,107.71,108.48,400200.0,107.72,108.6,107.71,108.48,400200.0
2010-12-09 12:40:00,108.5,108.58,108.23,108.4,123800.0,108.5,108.58,108.23,108.4,123800.0
2010-12-09 12:50:00,108.36,108.56,108.21,108.43,59900.0,108.36,108.56,108.21,108.43,59900.0
2010-12-09 13:00:00,108.43,108.48,108.14,108.26,79300.0,108.43,108.48,108.14,108.26,79300.0
2010-12-09 13:10:00,108.26,108.26,107.9,107.92,91000.0,108.26,108.26,107.9,107.92,91000.0
2010-12-09 13:20:00,107.92,108.18,107.9,108.14,73500.0,107.92,108.18,107.9,108.14,73500.0
2010-12-09 13:30:00,108.12,108.22,107.86,107.95,66100.0,108.12,108.22,107.86,107.95,66100.0
2010-12-09 13:40:00,107.94,108.15,107.88,108.0,62900.0,107.94,108.15,107.88,108.0,62900.0
2010-12-09 13:50:00,108.03,108.03,107.93,107.97,31700.0,108.03,108.03,107.93,107.97,31700.0
2010-12-09 14:00:00,107.96,108.01,107.55,107.57,161700.0,107.96,108.01,107.55,107.57,161700.0
2010-12-09 14:10:00,107.57,107.59,107.28,107.5,182500.0,107.57,107.59,107.28,107.5,182500.0
2010-12-09 14:20:00,107.54,107.76,107.52,107.55,87900.0,107.54,107.76,107.52,107.55,87900.0
2010-12-09 14:30:00,107.55,107.8,107.54,107.69,67800.0,107.55,107.8,107.54,107.69,67800.0
2010-12-09 14:40:00,107.69,107.7,107.56,107.6,37200.0,107.69,107.7,107.56,107.6,37200.0
2010-12-09 14:50:00,107.58,107.92,107.53,107.85,79700.0,107.58,107.92,107.53,107.85,79700.0
2010-12-09 15:00:00,107.85,107.88,107.63,107.81,82900.0,107.85,107.88,107.63,107.81,82900.0
2010-12-09 15:10:00,107.84,108.11,107.72,108.05,125700.0,107.84,108.11,107.72,108.05,125700.0
2010-12-09 15:20:00,108.03,108.03,107.57,107.61,96600.0,108.03,108.03,107.57,107.61,96600.0
2010-12-09 15:30:00,107.6,108.0,107.6,107.9,103700.0,107.6,108.0,107.6,107.9,103700.0
2010-12-09 15:40:00,107.91,108.16,107.83,108.16,169900.0,107.91,108.16,107.83,108.16,169900.0
2010-12-09 15:50:00,108.16,108.17,107.83,108.07,289100.0,108.16,108.17,107.83,108.07,289100.0
2010-12-10 09:30:00,107.75,108.12,107.51,107.75,325400.0,107.75,108.12,107.51,107.75,325400.0
2010-12-10 09:40:00,107.74,107.84,107.34,107.47,287800.0,107.74,107.84,107.34,107.47,287800.0
2010-12-10 09:50:00,107.47,107.73,107.42,107.46,145100.0,107.47,107.73,107.42,107.46,145100.0
2010-12-10 10:00:00,107.45,107.47,107.18,107.36,171300.0,107.45,107.47,107.18,107.36,171300.0
2010-12-10 10:10:00,107.35,107.8,107.25,107.71,160300.0,107.35,107.8,107.25,107.71,160300.0
2010-12-10 10:20:00,107.73,107.9,107.7,107.88,134800.0,107.73,107.9,107.7,107.88,134800.0
2010-12-10 10:30:00,107.85,108.5,107.8,108.4,399300.0,107.85,108.5,107.8,108.4,399300.0
2010-12-10 10:40:00,108.39,108.5,108.09,108.36,155800.0,108.39,108.5,108.09,108.36,155800.0
2010-12-10 10:50:00,108.32,108.45,108.18,108.42,155000.0,108.32,108.45,108.18,108.42,155000.0
2010-12-10 11:00:00,108.42,108.57,108.17,108.23,221600.0,108.42,108.57,108.17,108.23,221600.0
2010-12-10 11:10:00,108.22,108.33,107.9,107.94,129700.0,108.22,108.33,107.9,107.94,129700.0
2010-12-10 11:20:00,107.97,107.99,107.55,107.84,175300.0,107.97,107.99,107.55,107.84,175300.0
2010-12-10 11:30:00,107.83,107.94,107.62,107.67,71200.0,107.83,107.94,107.62,107.67,71200.0
2010-12-10 11:40:00,107.67,107.85,107.52,107.82,93600.0,107.67,107.85,107.52,107.82,93600.0
2010-12-10 11:50:00,107.82,108.11,107.7,108.0,118600.0,107.82,108.11,107.7,108.0,118600.0
2010-12-10 12:00:00,108.02,108.02,107.74,107.84,84500.0,108.02,108.02,107.74,107.84,84500.0
2010-12-10 12:10:00,107.83,107.88,107.77,107.83,78900.0,107.83,107.88,107.77,107.83,78900.0
2010-12-10 12:20:00,107.87,107.97,107.79,107.97,30700.0,107.87,107.97,107.79,107.97,30700.0
2010-12-10 12:30:00,107.99,108.05,107.95,108.0,47300.0,107.99,108.05,107.95,108.0,47300.0
2010-12-10 12:40:00,108.0,108.05,107.81,107.97,58200.0,108.0,108.05,107.81,107.97,58200.0
2010-12-10 12:50:00,107.96,108.03,107.9,108.0,52600.0,107.96,108.03,107.9,108.0,52600.0
2010-12-10 13:00:00,108.01,108.02,107.96,108.0,41700.0,108.01,108.02,107.96,108.0,41700.0
2010-12-10 13:10:00,108.0,108.0,107.83,107.95,59100.0,108.0,108.0,107.83,107.95,59100.0
2010-12-10 13:20:00,107.96,108.02,107.94,108.0,119300.0,107.96,108.02,107.94,108.0,119300.0
2010-12-10 13:30:00,107.99,108.01,107.97,108.0,107800.0,107.99,108.01,107.97,108.0,107800.0
2010-12-10 13:40:00,108.0,108.45,107.98,108.45,145200.0,108.0,108.45,107.98,108.45,145200.0
2010-12-10 13:50:00,108.45,108.5,108.32,108.48,202900.0,108.45,108.5,108.32,108.48,202900.0
2010-12-10 14:00:00,108.47,108.47,108.22,108.38,82700.0,108.47,108.47,108.22,108.38,82700.0
2010-12-10 14:10:00,108.37,108.39,108.23,108.24,23700.0,108.37,108.39,108.23,108.24,23700.0
2010-12-10 14:20:00,108.23,108.32,108.14,108.14,65600.0,108.23,108.32,108.14,108.14,65600.0
2010-12-10 14:30:00,108.14,108.4,108.07,108.36,53700.0,108.14,108.4,108.07,108.36,53700.0
2010-12-10 14:40:00,108.38,108.38,108.2,108.22,63200.0,108.38,108.38,108.2,108.22,63200.0
2010-12-10 14:50:00,108.22,108.26,108.17,108.22,46400.0,108.22,108.26,108.17,108.22,46400.0
2010-12-10 15:00:00,108.21,108.25,108.01,108.09,262200.0,108.21,108.25,108.01,108.09,262200.0
2010-12-10 15:10:00,108.06,108.1,107.7,107.86,204400.0,108.06,108.1,107.7,107.86,204400.0
2010-12-10 15:20:00,107.88,107.97,107.85,107.87,120800.0,107.88,107.97,107.85,107.87,120800.0
2010-12-10 15:30:00,107.87,108.03,107.8,107.9,199200.0,107.87,108.03,107.8,107.9,199200.0
2010-12-10 15:40:00,107.9,107.9,107.66,107.74,251000.0,107.9,107.9,107.66,107.74,251000.0
2010-12-10 15:50:00,107.75,107.94,107.61,107.82,367800.0,107.75,107.94,107.61,107.82,367800.0
2010-12-13 09:30:00,108.25,109.44,108.03,108.77,743100.0,108.25,109.44,108.03,108.77,743100.0
2010-12-13 09:40:00,108.75,109.47,108.71,109.26,578600.0,108.75,109.47,108.71,109.26,578600.0
2010-12-13 09:50:00,109.25,109.33,108.55,108.64,339100.0,109.25,109.33,108.55,108.64,339100.0
2010-12-13 10:00:00,108.64,109.15,108.61,108.95,153000.0,108.64,109.15,108.61,108.95,153000.0
2010-12-13 10:10:00,108.95,109.25,108.92,109.19,168300.0,108.95,109.25,108.92,109.19,168300.0
2010-12-13 10:20:00,109.19,109.52,109.17,109.26,221800.0,109.19,109.52,109.17,109.26,221800.0
2010-12-13 10:30:00,109.26,110.0,109.25,109.88,676600.0,109.26,110.0,109.25,109.88,676600.0
2010-12-13 10:40:00,109.9,109.96,109.53,109.75,243000.0,109.9,109.96,109.53,109.75,243000.0
2010-12-13 10:50:00,109.78,110.2,109.78,110.11,322700.0,109.78,110.2,109.78,110.11,322700.0
2010-12-13 11:00:00,110.09,110.14,109.85,110.08,151300.0,110.09,110.14,109.85,110.08,151300.0
2010-12-13 11:10:00,110.1,110.38,110.0,110.19,220700.0,110.1,110.38,110.0,110.19,220700.0
2010-12-13 11:20:00,110.19,110.34,109.8,109.81,233500.0,110.19,110.34,109.8,109.81,233500.0
2010-12-13 11:30:00,109.82,109.99,109.74,109.76,113400.0,109.82,109.99,109.74,109.76,113400.0
2010-12-13 11:40:00,109.76,109.9,109.73,109.8,36700.0,109.76,109.9,109.73,109.8,36700.0
2010-12-13 11:50:00,109.82,109.86,109.22,109.32,181700.0,109.82,109.86,109.22,109.32,181700.0
2010-12-13 12:00:00,109.35,109.35,108.75,108.87,288100.0,109.35,109.35,108.75,108.87,288100.0
2010-12-13 12:10:00,108.86,109.3,108.86,109.23,145800.0,108.86,109.3,108.86,109.23,145800.0
2010-12-13 12:20:00,109.23,109.25,109.02,109.08,72800.0,109.23,109.25,109.02,109.08,72800.0
2010-12-13 12:30:00,109.05,109.21,109.01,109.11,62700.0,109.05,109.21,109.01,109.11,62700.0
2010-12-13 12:40:00,109.12,109.15,108.95,108.99,57100.0,109.12,109.15,108.95,108.99,57100.0
2010-12-13 12:50:00,108.98,109.08,108.9,109.04,62000.0,108.98,109.08,108.9,109.04,62000.0
2010-12-13 13:00:00,109.05,109.05,108.95,109.0,61600.0,109.05,109.05,108.95,109.0,61600.0
2010-12-13 13:10:00,109.0,109.24,108.85,109.22,93200.0,109.0,109.24,108.85,109.22,93200.0
2010-12-13 13:20:00,109.22,109.25,109.13,109.15,61900.0,109.22,109.25,109.13,109.15,61900.0
2010-12-13 13:30:00,109.14,109.4,109.14,109.39,192000.0,109.14,109.4,109.14,109.39,192000.0
2010-12-13 13:40:00,109.39,109.42,109.2,109.25,106700.0,109.39,109.42,109.2,109.25,106700.0
2010-12-13 13:50:00,109.24,109.55,109.22,109.52,115800.0,109.24,109.55,109.22,109.52,115800.0
2010-12-13 14:00:00,109.51,109.65,109.5,109.55,80300.0,109.51,109.65,109.5,109.55,80300.0
2010-12-13 14:10:00,109.56,109.65,109.39,109.58,104800.0,109.56,109.65,109.39,109.58,104800.0
2010-12-13 14:20:00,109.59,109.75,109.56,109.6,73000.0,109.59,109.75,109.56,109.6,73000.0
2010-12-13 14:30:00,109.6,109.75,109.52,109.7,67200.0,109.6,109.75,109.52,109.7,67200.0
2010-12-13 14:40:00,109.7,109.9,109.69,109.79,69700.0,109.7,109.9,109.69,109.79,69700.0
2010-12-13 14:50:00,109.79,109.82,109.24,109.27,122000.0,109.79,109.82,109.24,109.27,122000.0
2010-12-13 15:00:00,109.28,109.37,108.93,108.98,162900.0,109.28,109.37,108.93,108.98,162900.0
2010-12-13 15:10:00,108.99,109.12,108.91,108.98,131000.0,108.99,109.12,108.91,108.98,131000.0
2010-12-13 15:20:00,108.97,109.04,108.75,108.87,188600.0,108.97,109.04,108.75,108.87,188600.0
2010-12-13 15:30:00,108.82,108.99,108.5,108.59,206500.0,108.82,108.99,108.5,108.59,206500.0
2010-12-13 15:40:00,108.57,108.61,108.29,108.35,282300.0,108.57,108.61,108.29,108.35,282300.0
2010-12-13 15:50:00,108.35,108.45,108.2,108.29,307600.0,108.35,108.45,108.2,108.29,307600.0
2010-12-14 09:30:00,108.6,108.74,107.3,107.44,520800.0,108.6,108.74,107.3,107.44,520800.0
2010-12-14 09:40:00,107.43,107.67,106.8,107.18,479000.0,107.43,107.67,106.8,107.18,479000.0
2010-12-14 09:50:00,107.18,107.5,106.9,107.39,253400.0,107.18,107.5,106.9,107.39,253400.0
2010-12-14 10:00:00,107.33,107.5,106.73,107.08,416900.0,107.33,107.5,106.73,107.08,416900.0
2010-12-14 10:10:00,107.07,107.12,106.9,107.0,158700.0,107.07,107.12,106.9,107.0,158700.0
2010-12-14 10:20:00,107.0,107.09,106.9,106.91,167400.0,107.0,107.09,106.9,106.91,167400.0
2010-12-14 10:30:00,106.91,106.99,106.42,106.7,430700.0,106.91,106.99,106.42,106.7,430700.0
2010-12-14 10:40:00,106.7,106.76,106.55,106.7,137100.0,106.7,106.76,106.55,106.7,137100.0
2010-12-14 10:50:00,106.68,106.79,106.46,106.63,212800.0,106.68,106.79,106.46,106.63,212800.0
2010-12-14 11:00:00,106.62,106.64,106.0,106.5,388700.0,106.62,106.64,106.0,106.5,388700.0
2010-12-14 11:10:00,106.5,106.98,106.4,106.77,235600.0,106.5,106.98,106.4,106.77,235600.0
2010-12-14 11:20:00,106.78,107.2,106.76,107.14,128500.0,106.78,107.2,106.76,107.14,128500.0
2010-12-14 11:30:00,107.14,107.33,107.12,107.19,169700.0,107.14,107.33,107.12,107.19,169700.0
2010-12-14 11:40:00,107.16,107.2,107.03,107.12,60200.0,107.16,107.2,107.03,107.12,60200.0
2010-12-14 11:50:00,107.12,107.14,106.74,106.78,109000.0,107.12,107.14,106.74,106.78,109000.0
2010-12-14 12:00:00,106.81,107.08,106.79,106.97,46300.0,106.81,107.08,106.79,106.97,46300.0
2010-12-14 12:10:00,106.99,107.01,106.83,106.85,58800.0,106.99,107.01,106.83,106.85,58800.0
2010-12-14 12:20:00,106.83,106.95,106.8,106.93,39700.0,106.83,106.95,106.8,106.93,39700.0
2010-12-14 12:30:00,106.95,106.98,106.8,106.8,40500.0,106.95,106.98,106.8,106.8,40500.0
2010-12-14 12:40:00,106.81,106.84,106.6,106.65,101100.0,106.81,106.84,106.6,106.65,101100.0
2010-12-14 12:50:00,106.65,106.7,106.5,106.5,89300.0,106.65,106.7,106.5,106.5,89300.0
2010-12-14 13:00:00,106.5,106.74,106.43,106.6,99900.0,106.5,106.74,106.43,106.6,99900.0
2010-12-14 13:10:00,106.62,106.72,106.58,106.65,81000.0,106.62,106.72,106.58,106.65,81000.0
2010-12-14 13:20:00,106.65,106.68,106.55,106.61,40600.0,106.65,106.68,106.55,106.61,40600.0
2010-12-14 13:30:00,106.57,106.62,106.5,106.59,41400.0,106.57,106.62,106.5,106.59,41400.0
2010-12-14 13:40:00,106.58,107.2,106.58,107.06,152100.0,106.58,107.2,106.58,107.06,152100.0
2010-12-14 13:50:00,107.1,107.13,107.0,107.09,52100.0,107.1,107.13,107.0,107.09,52100.0
2010-12-14 14:00:00,107.08,107.2,107.0,107.07,78000.0,107.08,107.2,107.0,107.07,78000.0
2010-12-14 14:10:00,107.05,107.1,107.0,107.04,73900.0,107.05,107.1,107.0,107.04,73900.0
2010-12-14 14:20:00,107.03,107.21,106.85,107.09,188400.0,107.03,107.21,106.85,107.09,188400.0
2010-12-14 14:30:00,107.09,107.39,106.96,107.01,152700.0,107.09,107.39,106.96,107.01,152700.0
2010-12-14 14:40:00,106.99,107.09,106.65,106.7,156400.0,106.99,107.09,106.65,106.7,156400.0
2010-12-14 14:50:00,106.7,106.94,106.66,106.69,107200.0,106.7,106.94,106.66,106.69,107200.0
2010-12-14 15:00:00,106.69,107.0,106.67,107.0,84300.0,106.69,107.0,106.67,107.0,84300.0
2010-12-14 15:10:00,107.02,107.06,106.69,106.69,111700.0,107.02,107.06,106.69,106.69,111700.0
2010-12-14 15:20:00,106.68,106.71,106.45,106.54,234900.0,106.68,106.71,106.45,106.54,234900.0
2010-12-14 15:30:00,106.51,106.69,106.23,106.35,309800.0,106.51,106.69,106.23,106.35,309800.0
2010-12-14 15:40:00,106.3,106.66,106.28,106.36,333300.0,106.3,106.66,106.28,106.36,333300.0
2010-12-14 15:50:00,106.37,106.69,106.33,106.69,345700.0,106.37,106.69,106.33,106.69,345700.0
2010-12-15 09:30:00,106.03,106.3,104.77,105.31,934900.0,106.03,106.3,104.77,105.31,934900.0
2010-12-15 09:40:00,105.26,105.41,104.55,104.95,641800.0,105.26,105.41,104.55,104.95,641800.0
2010-12-15 09:50:00,104.95,105.37,104.75,105.37,420800.0,104.95,105.37,104.75,105.37,420800.0
2010-12-15 10:00:00,105.39,106.54,105.29,105.93,500800.0,105.39,106.54,105.29,105.93,500800.0
2010-12-15 10:10:00,105.93,106.46,105.43,106.33,250100.0,105.93,106.46,105.43,106.33,250100.0
2010-12-15 10:20:00,106.33,106.39,105.43,106.13,182200.0,106.33,106.39,105.43,106.13,182200.0
2010-12-15 10:30:00,106.15,106.9,106.02,106.73,329200.0,106.15,106.9,106.02,106.73,329200.0
2010-12-15 10:40:00,106.73,106.9,106.65,106.66,218400.0,106.73,106.9,106.65,106.66,218400.0
2010-12-15 10:50:00,106.65,106.87,106.25,106.87,233500.0,106.65,106.87,106.25,106.87,233500.0
2010-12-15 11:00:00,106.87,107.44,106.62,106.81,472600.0,106.87,107.44,106.62,106.81,472600.0
2010-12-15 11:10:00,106.81,106.85,105.7,105.96,455800.0,106.81,106.85,105.7,105.96,455800.0
2010-12-15 11:20:00,105.94,105.96,105.35,105.77,414400.0,105.94,105.96,105.35,105.77,414400.0
2010-12-15 11:30:00,105.78,105.8,105.25,105.64,268100.0,105.78,105.8,105.25,105.64,268100.0
2010-12-15 11:40:00,105.63,105.63,105.16,105.49,150800.0,105.63,105.63,105.16,105.49,150800.0
2010-12-15 11:50:00,105.46,105.82,105.31,105.55,183900.0,105.46,105.82,105.31,105.55,183900.0
2010-12-15 12:00:00,105.54,105.66,105.4,105.52,102500.0,105.54,105.66,105.4,105.52,102500.0
2010-12-15 12:10:00,105.51,105.6,105.27,105.34,83000.0,105.51,105.6,105.27,105.34,83000.0
2010-12-15 12:20:00,105.38,105.38,105.06,105.24,132600.0,105.38,105.38,105.06,105.24,132600.0
2010-12-15 12:30:00,105.2,105.24,105.0,105.12,113000.0,105.2,105.24,105.0,105.12,113000.0
2010-12-15 12:40:00,105.1,105.25,104.84,104.88,337700.0,105.1,105.25,104.84,104.88,337700.0
2010-12-15 12:50:00,104.88,105.21,104.6,104.71,300100.0,104.88,105.21,104.6,104.71,300100.0
2010-12-15 13:00:00,104.71,104.73,103.67,103.9,754200.0,104.71,104.73,103.67,103.9,754200.0
2010-12-15 13:10:00,103.91,104.05,103.82,103.98,412400.0,103.91,104.05,103.82,103.98,412400.0
2010-12-15 13:20:00,103.96,103.98,103.67,103.73,197300.0,103.96,103.98,103.67,103.73,197300.0
2010-12-15 13:30:00,103.7,103.7,101.3,101.92,1325800.0,103.7,103.7,101.3,101.92,1325800.0
2010-12-15 13:40:00,101.93,102.47,101.39,102.44,1062100.0,101.93,102.47,101.39,102.44,1062100.0
2010-12-15 13:50:00,102.44,103.32,102.3,103.26,735600.0,102.44,103.32,102.3,103.26,735600.0
2010-12-15 14:00:00,103.3,103.66,103.0,103.11,506900.0,103.3,103.66,103.0,103.11,506900.0
2010-12-15 14:10:00,103.13,103.24,102.75,103.12,327000.0,103.13,103.24,102.75,103.12,327000.0
2010-12-15 14:20:00,103.16,103.37,102.59,102.7,338500.0,103.16,103.37,102.59,102.7,338500.0
2010-12-15 14:30:00,102.7,102.7,101.78,101.91,610900.0,102.7,102.7,101.78,101.91,610900.0
2010-12-15 14:40:00,101.88,102.25,101.62,101.67,521800.0,101.88,102.25,101.62,101.67,521800.0
2010-12-15 14:50:00,101.71,101.86,100.82,100.94,918900.0,101.71,101.86,100.82,100.94,918900.0
2010-12-15 15:00:00,100.92,101.31,100.51,100.59,816700.0,100.92,101.31,100.51,100.59,816700.0
2010-12-15 15:10:00,100.59,101.14,100.22,100.93,988900.0,100.59,101.14,100.22,100.93,988900.0
2010-12-15 15:20:00,100.99,101.38,100.64,100.67,610700.0,100.99,101.38,100.64,100.67,610700.0
2010-12-15 15:30:00,100.66,100.72,100.14,100.56,1028600.0,100.66,100.72,100.14,100.56,1028600.0
2010-12-15 15:40:00,100.6,101.02,100.39,100.53,748400.0,100.6,101.02,100.39,100.53,748400.0
2010-12-15 15:50:00,100.56,100.6,99.82,100.2,1732500.0,100.56,100.6,99.82,100.2,1732500.0
2010-12-16 09:30:00,99.8,99.89,97.35,98.0,2576900.0,99.8,99.89,97.35,98.0,2576900.0
2010-12-16 09:40:00,98.13,98.99,97.35,98.88,1664700.0,98.13,98.99,97.35,98.88,1664700.0
2010-12-16 09:50:00,98.83,98.88,98.02,98.02,707100.0,98.83,98.88,98.02,98.02,707100.0
2010-12-16 10:00:00,98.03,99.15,97.7,99.07,974500.0,98.03,99.15,97.7,99.07,974500.0
2010-12-16 10:10:00,99.12,99.49,98.88,99.2,566300.0,99.12,99.49,98.88,99.2,566300.0
2010-12-16 10:20:00,99.2,99.47,98.5,98.66,475700.0,99.2,99.47,98.5,98.66,475700.0
2010-12-16 10:30:00,98.68,98.68,97.85,98.67,556000.0,98.68,98.68,97.85,98.67,556000.0
2010-12-16 10:40:00,98.64,98.65,98.25,98.32,291300.0,98.64,98.65,98.25,98.32,291300.0
2010-12-16 10:50:00,98.32,98.35,98.02,98.22,489000.0,98.32,98.35,98.02,98.22,489000.0
2010-12-16 11:00:00,98.21,98.77,98.2,98.7,333300.0,98.21,98.77,98.2,98.7,333300.0
2010-12-16 11:10:00,98.69,99.18,98.69,98.95,390800.0,98.69,99.18,98.69,98.95,390800.0
2010-12-16 11:20:00,98.92,99.09,98.47,99.06,313300.0,98.92,99.09,98.47,99.06,313300.0
2010-12-16 11:30:00,99.06,99.1,98.66,99.02,202100.0,99.06,99.1,98.66,99.02,202100.0
2010-12-16 11:40:00,99.04,99.23,98.8,98.84,321600.0,99.04,99.23,98.8,98.84,321600.0
2010-12-16 11:50:00,98.83,98.93,98.44,98.62,191900.0,98.83,98.93,98.44,98.62,191900.0
2010-12-16 12:00:00,98.62,99.07,98.62,98.91,178000.0,98.62,99.07,98.62,98.91,178000.0
2010-12-16 12:10:00,98.89,99.15,98.88,98.99,149000.0,98.89,99.15,98.88,98.99,149000.0
2010-12-16 12:20:00,99.0,99.06,98.65,98.76,253400.0,99.0,99.06,98.65,98.76,253400.0
2010-12-16 12:30:00,98.76,98.87,98.56,98.82,120100.0,98.76,98.87,98.56,98.82,120100.0
2010-12-16 12:40:00,98.81,98.98,98.7,98.89,111500.0,98.81,98.98,98.7,98.89,111500.0
2010-12-16 12:50:00,98.91,99.06,98.85,98.92,164000.0,98.91,99.06,98.85,98.92,164000.0
2010-12-16 13:00:00,98.95,99.02,98.87,98.92,117700.0,98.95,99.02,98.87,98.92,117700.0
2010-12-16 13:10:00,98.93,99.02,98.88,98.96,87500.0,98.93,99.02,98.88,98.96,87500.0
2010-12-16 13:20:00,98.94,99.05,98.88,99.01,140600.0,98.94,99.05,98.88,99.01,140600.0
2010-12-16 13:30:00,99.02,99.08,98.85,98.99,107100.0,99.02,99.08,98.85,98.99,107100.0
2010-12-16 13:40:00,98.99,99.05,98.79,99.01,115800.0,98.99,99.05,98.79,99.01,115800.0
2010-12-16 13:50:00,99.01,99.02,98.82,98.83,102800.0,99.01,99.02,98.82,98.83,102800.0
2010-12-16 14:00:00,98.83,98.9,98.65,98.67,172800.0,98.83,98.9,98.65,98.67,172800.0
2010-12-16 14:10:00,98.65,98.78,98.52,98.67,110000.0,98.65,98.78,98.52,98.67,110000.0
2010-12-16 14:20:00,98.69,98.7,98.3,98.42,171300.0,98.69,98.7,98.3,98.42,171300.0
2010-12-16 14:30:00,98.43,98.5,98.25,98.37,122400.0,98.43,98.5,98.25,98.37,122400.0
2010-12-16 14:40:00,98.38,98.49,98.17,98.24,164700.0,98.38,98.49,98.17,98.24,164700.0
2010-12-16 14:50:00,98.23,98.4,98.07,98.37,206700.0,98.23,98.4,98.07,98.37,206700.0
2010-12-16 15:00:00,98.39,98.56,98.36,98.45,167700.0,98.39,98.56,98.36,98.45,167700.0
2010-12-16 15:10:00,98.45,98.46,98.14,98.14,139100.0,98.45,98.46,98.14,98.14,139100.0
2010-12-16 15:20:00,98.12,98.25,98.0,98.13,225500.0,98.12,98.25,98.0,98.13,225500.0
2010-12-16 15:30:00,98.12,98.21,97.94,98.05,340200.0,98.12,98.21,97.94,98.05,340200.0
2010-12-16 15:40:00,98.06,98.11,97.83,97.83,282300.0,98.06,98.11,97.83,97.83,282300.0
2010-12-16 15:50:00,97.86,98.35,97.85,98.29,697100.0,97.86,98.35,97.85,98.29,697100.0
2010-12-17 09:30:00,100.08,100.47,99.9,100.28,1895200.0,100.08,100.47,99.9,100.28,1895200.0
2010-12-17 09:40:00,100.27,100.29,99.1,99.9,677500.0,100.27,100.29,99.1,99.9,677500.0
2010-12-17 09:50:00,99.92,99.92,99.1,99.49,433900.0,99.92,99.92,99.1,99.49,433900.0
2010-12-17 10:00:00,99.52,99.6,98.5,99.06,465200.0,99.52,99.6,98.5,99.06,465200.0
2010-12-17 10:10:00,99.07,99.5,99.03,99.32,337500.0,99.07,99.5,99.03,99.32,337500.0
2010-12-17 10:20:00,99.31,99.7,99.28,99.58,164900.0,99.31,99.7,99.28,99.58,164900.0
2010-12-17 10:30:00,99.6,99.68,99.45,99.48,133800.0,99.6,99.68,99.45,99.48,133800.0
2010-12-17 10:40:00,99.45,99.49,99.19,99.34,143700.0,99.45,99.49,99.19,99.34,143700.0
2010-12-17 10:50:00,99.34,99.6,99.29,99.5,154100.0,99.34,99.6,99.29,99.5,154100.0
2010-12-17 11:00:00,99.5,99.52,99.29,99.35,83000.0,99.5,99.52,99.29,99.35,83000.0
2010-12-17 11:10:00,99.35,99.39,99.25,99.33,149100.0,99.35,99.39,99.25,99.33,149100.0
2010-12-17 11:20:00,99.33,99.35,99.03,99.19,148800.0,99.33,99.35,99.03,99.19,148800.0
2010-12-17 11:30:00,99.2,99.36,99.05,99.34,92100.0,99.2,99.36,99.05,99.34,92100.0
2010-12-17 11:40:00,99.31,99.34,99.16,99.26,82600.0,99.31,99.34,99.16,99.26,82600.0
2010-12-17 11:50:00,99.26,99.26,99.18,99.23,62800.0,99.26,99.26,99.18,99.23,62800.0
2010-12-17 12:00:00,99.22,99.35,99.21,99.23,57900.0,99.22,99.35,99.21,99.23,57900.0
2010-12-17 12:10:00,99.22,99.27,99.1,99.19,90000.0,99.22,99.27,99.1,99.19,90000.0
2010-12-17 12:20:00,99.19,99.3,99.17,99.2,187700.0,99.19,99.3,99.17,99.2,187700.0
2010-12-17 12:30:00,99.22,99.29,99.2,99.22,56900.0,99.22,99.29,99.2,99.22,56900.0
2010-12-17 12:40:00,99.24,99.3,99.22,99.24,56100.0,99.24,99.3,99.22,99.24,56100.0
2010-12-17 12:50:00,99.23,99.24,99.16,99.22,85000.0,99.23,99.24,99.16,99.22,85000.0
2010-12-17 13:00:00,99.2,99.27,99.18,99.26,103900.0,99.2,99.27,99.18,99.26,103900.0
2010-12-17 13:10:00,99.25,99.29,99.22,99.22,121200.0,99.25,99.29,99.22,99.22,121200.0
2010-12-17 13:20:00,99.21,99.25,99.15,99.19,90500.0,99.21,99.25,99.15,99.19,90500.0
2010-12-17 13:30:00,99.19,99.28,99.16,99.26,109500.0,99.19,99.28,99.16,99.26,109500.0
2010-12-17 13:40:00,99.25,99.39,99.25,99.28,103500.0,99.25,99.39,99.25,99.28,103500.0
2010-12-17 13:50:00,99.3,99.3,99.16,99.22,137000.0,99.3,99.3,99.16,99.22,137000.0
2010-12-17 14:00:00,99.22,99.3,99.2,99.27,89800.0,99.22,99.3,99.2,99.27,89800.0
2010-12-17 14:10:00,99.27,99.45,99.26,99.41,106300.0,99.27,99.45,99.26,99.41,106300.0
2010-12-17 14:20:00,99.41,99.47,99.29,99.3,67000.0,99.41,99.47,99.29,99.3,67000.0
2010-12-17 14:30:00,99.29,99.35,99.25,99.27,150300.0,99.29,99.35,99.25,99.27,150300.0
2010-12-17 14:40:00,99.28,99.3,99.14,99.23,166800.0,99.28,99.3,99.14,99.23,166800.0
2010-12-17 14:50:00,99.21,99.23,99.09,99.11,121300.0,99.21,99.23,99.09,99.11,121300.0
2010-12-17 15:00:00,99.11,99.16,98.75,98.76,311100.0,99.11,99.16,98.75,98.76,311100.0
2010-12-17 15:10:00,98.77,98.95,98.76,98.89,263000.0,98.77,98.95,98.76,98.89,263000.0
2010-12-17 15:20:00,98.88,98.91,98.61,98.62,320100.0,98.88,98.91,98.61,98.62,320100.0
2010-12-17 15:30:00,98.61,98.62,98.2,98.29,378000.0,98.61,98.62,98.2,98.29,378000.0
2010-12-17 15:40:00,98.29,98.31,98.0,98.08,477100.0,98.29,98.31,98.0,98.08,477100.0
2010-12-17 15:50:00,98.07,98.8,97.94,98.74,1206700.0,98.07,98.8,97.94,98.74,1206700.0
2010-12-20 09:30:00,99.1,99.2,98.34,98.35,635000.0,99.1,99.2,98.34,98.35,635000.0
2010-12-20 09:40:00,98.37,98.41,97.76,98.24,534000.0,98.37,98.41,97.76,98.24,534000.0
2010-12-20 09:50:00,98.16,98.38,97.38,97.4,364600.0,98.16,98.38,97.38,97.4,364600.0
2010-12-20 10:00:00,97.39,97.39,96.21,96.52,975300.0,97.39,97.39,96.21,96.52,975300.0
2010-12-20 10:10:00,96.52,96.6,94.33,94.72,1392000.0,96.52,96.6,94.33,94.72,1392000.0
2010-12-20 10:20:00,94.71,95.97,94.38,95.97,1054300.0,94.71,95.97,94.38,95.97,1054300.0
2010-12-20 10:30:00,95.97,96.72,95.74,96.32,616600.0,95.97,96.72,95.74,96.32,616600.0
2010-12-20 10:40:00,96.32,96.5,95.9,96.39,389400.0,96.32,96.5,95.9,96.39,389400.0
2010-12-20 10:50:00,96.35,96.39,95.9,96.2,357100.0,96.35,96.39,95.9,96.2,357100.0
2010-12-20 11:00:00,96.19,96.89,96.13,96.54,440100.0,96.19,96.89,96.13,96.54,440100.0
2010-12-20 11:10:00,96.55,96.96,96.39,96.77,301600.0,96.55,96.96,96.39,96.77,301600.0
2010-12-20 11:20:00,96.78,96.91,96.58,96.84,186200.0,96.78,96.91,96.58,96.84,186200.0
2010-12-20 11:30:00,96.83,96.95,96.63,96.81,219500.0,96.83,96.95,96.63,96.81,219500.0
2010-12-20 11:40:00,96.82,96.86,96.65,96.78,132300.0,96.82,96.86,96.65,96.78,132300.0
2010-12-20 11:50:00,96.78,97.29,96.78,96.99,326100.0,96.78,97.29,96.78,96.99,326100.0
2010-12-20 12:00:00,96.99,96.99,96.71,96.85,134600.0,96.99,96.99,96.71,96.85,134600.0
2010-12-20 12:10:00,96.83,96.95,96.65,96.89,109300.0,96.83,96.95,96.65,96.89,109300.0
2010-12-20 12:20:00,96.89,96.92,96.43,96.49,191100.0,96.89,96.92,96.43,96.49,191100.0
2010-12-20 12:30:00,96.47,96.66,96.21,96.61,179800.0,96.47,96.66,96.21,96.61,179800.0
2010-12-20 12:40:00,96.59,97.55,96.53,97.35,370900.0,96.59,97.55,96.53,97.35,370900.0
2010-12-20 12:50:00,97.36,97.65,97.21,97.61,159700.0,97.36,97.65,97.21,97.61,159700.0
2010-12-20 13:00:00,97.61,97.87,97.4,97.45,177800.0,97.61,97.87,97.4,97.45,177800.0
2010-12-20 13:10:00,97.46,97.86,97.45,97.65,114400.0,97.46,97.86,97.45,97.65,114400.0
2010-12-20 13:20:00,97.63,97.78,97.48,97.64,66500.0,97.63,97.78,97.48,97.64,66500.0
2010-12-20 13:30:00,97.62,97.73,97.39,97.65,68000.0,97.62,97.73,97.39,97.65,68000.0
2010-12-20 13:40:00,97.65,97.98,97.54,97.95,124900.0,97.65,97.98,97.54,97.95,124900.0
2010-12-20 13:50:00,97.95,98.27,97.89,98.19,252300.0,97.95,98.27,97.89,98.19,252300.0
2010-12-20 14:00:00,98.2,98.85,98.15,98.8,344200.0,98.2,98.85,98.15,98.8,344200.0
2010-12-20 14:10:00,98.78,99.06,98.65,98.93,367300.0,98.78,99.06,98.65,98.93,367300.0
2010-12-20 14:20:00,98.9,99.0,98.7,98.84,198800.0,98.9,99.0,98.7,98.84,198800.0
2010-12-20 14:30:00,98.84,99.12,98.48,98.6,313400.0,98.84,99.12,98.48,98.6,313400.0
2010-12-20 14:40:00,98.6,98.89,98.47,98.84,144400.0,98.6,98.89,98.47,98.84,144400.0
2010-12-20 14:50:00,98.85,98.98,98.35,98.46,156100.0,98.85,98.98,98.35,98.46,156100.0
2010-12-20 15:00:00,98.47,98.6,98.04,98.16,225100.0,98.47,98.6,98.04,98.16,225100.0
2010-12-20 15:10:00,98.18,98.52,98.06,98.52,159300.0,98.18,98.52,98.06,98.52,159300.0
2010-12-20 15:20:00,98.53,98.56,98.11,98.31,131100.0,98.53,98.56,98.11,98.31,131100.0
2010-12-20 15:30:00,98.31,98.88,98.28,98.67,248600.0,98.31,98.88,98.28,98.67,248600.0
2010-12-20 15:40:00,98.67,98.82,98.47,98.58,258700.0,98.67,98.82,98.47,98.58,258700.0
2010-12-20 15:50:00,98.59,98.8,98.39,98.79,525800.0,98.59,98.8,98.39,98.79,525800.0
2010-12-21 09:30:00,99.12,100.09,99.01,99.77,906300.0,99.12,100.09,99.01,99.77,906300.0
2010-12-21 09:40:00,99.75,100.3,99.52,99.99,706000.0,99.75,100.3,99.52,99.99,706000.0
2010-12-21 09:50:00,99.99,100.39,99.99,100.34,400300.0,99.99,100.39,99.99,100.34,400300.0
2010-12-21 10:00:00,100.35,101.05,100.35,100.97,621900.0,100.35,101.05,100.35,100.97,621900.0
2010-12-21 10:10:00,100.98,101.47,100.86,101.42,577800.0,100.98,101.47,100.86,101.42,577800.0
2010-12-21 10:20:00,101.43,101.48,100.82,100.89,323000.0,101.43,101.48,100.82,100.89,323000.0
2010-12-21 10:30:00,100.88,101.5,100.84,101.47,291500.0,100.88,101.5,100.84,101.47,291500.0
2010-12-21 10:40:00,101.47,101.47,101.13,101.22,135500.0,101.47,101.47,101.13,101.22,135500.0
2010-12-21 10:50:00,101.22,101.4,101.14,101.31,121100.0,101.22,101.4,101.14,101.31,121100.0
2010-12-21 11:00:00,101.32,101.45,101.17,101.24,183900.0,101.32,101.45,101.17,101.24,183900.0
2010-12-21 11:10:00,101.21,101.32,101.05,101.24,177400.0,101.21,101.32,101.05,101.24,177400.0
2010-12-21 11:20:00,101.24,101.39,101.17,101.34,102300.0,101.24,101.39,101.17,101.34,102300.0
2010-12-21 11:30:00,101.32,101.37,101.18,101.3,106200.0,101.32,101.37,101.18,101.3,106200.0
2010-12-21 11:40:00,101.3,101.31,101.12,101.15,88300.0,101.3,101.31,101.12,101.15,88300.0
2010-12-21 11:50:00,101.15,101.18,100.83,100.86,151200.0,101.15,101.18,100.83,100.86,151200.0
2010-12-21 12:00:00,100.87,100.97,100.65,100.94,163600.0,100.87,100.97,100.65,100.94,163600.0
2010-12-21 12:10:00,100.92,101.04,100.8,100.9,71500.0,100.92,101.04,100.8,100.9,71500.0
2010-12-21 12:20:00,100.91,101.02,100.78,100.85,57600.0,100.91,101.02,100.78,100.85,57600.0
2010-12-21 12:30:00,100.85,100.98,100.85,100.89,37100.0,100.85,100.98,100.85,100.89,37100.0
2010-12-21 12:40:00,100.87,100.87,100.56,100.72,85000.0,100.87,100.87,100.56,100.72,85000.0
2010-12-21 12:50:00,100.72,101.21,100.59,101.18,158900.0,100.72,101.21,100.59,101.18,158900.0
2010-12-21 13:00:00,101.16,101.23,101.06,101.19,97400.0,101.16,101.23,101.06,101.19,97400.0
2010-12-21 13:10:00,101.2,101.23,101.08,101.09,37200.0,101.2,101.23,101.08,101.09,37200.0
2010-12-21 13:20:00,101.09,101.1,100.86,101.04,64100.0,101.09,101.1,100.86,101.04,64100.0
2010-12-21 13:30:00,101.02,101.12,101.01,101.1,47400.0,101.02,101.12,101.01,101.1,47400.0
2010-12-21 13:40:00,101.07,101.11,100.93,100.95,49900.0,101.07,101.11,100.93,100.95,49900.0
2010-12-21 13:50:00,100.95,101.1,100.94,100.99,57100.0,100.95,101.1,100.94,100.99,57100.0
2010-12-21 14:00:00,101.0,101.31,100.96,101.28,172400.0,101.0,101.31,100.96,101.28,172400.0
2010-12-21 14:10:00,101.3,101.44,101.24,101.32,104000.0,101.3,101.44,101.24,101.32,104000.0
2010-12-21 14:20:00,101.31,101.39,101.25,101.25,73700.0,101.31,101.39,101.25,101.25,73700.0
2010-12-21 14:30:00,101.26,101.44,101.25,101.41,97400.0,101.26,101.44,101.25,101.41,97400.0
2010-12-21 14:40:00,101.44,101.49,101.27,101.29,151600.0,101.44,101.49,101.27,101.29,151600.0
2010-12-21 14:50:00,101.29,101.43,101.05,101.25,176800.0,101.29,101.43,101.05,101.25,176800.0
2010-12-21 15:00:00,101.28,101.3,100.91,101.02,145700.0,101.28,101.3,100.91,101.02,145700.0
2010-12-21 15:10:00,101.01,101.15,100.94,101.05,113000.0,101.01,101.15,100.94,101.05,113000.0
2010-12-21 15:20:00,101.05,101.21,101.04,101.15,89700.0,101.05,101.21,101.04,101.15,89700.0
2010-12-21 15:30:00,101.15,101.3,101.08,101.22,158600.0,101.15,101.3,101.08,101.22,158600.0
2010-12-21 15:40:00,101.23,101.27,100.95,101.03,254500.0,101.23,101.27,100.95,101.03,254500.0
2010-12-21 15:50:00,101.02,101.24,101.0,101.23,387700.0,101.02,101.24,101.0,101.23,387700.0
2010-12-22 09:30:00,101.06,101.93,100.86,101.86,502200.0,101.06,101.93,100.86,101.86,502200.0
2010-12-22 09:40:00,101.76,101.81,101.26,101.3,220500.0,101.76,101.81,101.26,101.3,220500.0
2010-12-22 09:50:00,101.32,101.44,100.66,100.71,199100.0,101.32,101.44,100.66,100.71,199100.0
2010-12-22 10:00:00,100.71,100.87,100.37,100.75,277900.0,100.71,100.87,100.37,100.75,277900.0
2010-12-22 10:10:00,100.72,100.73,99.8,99.94,356800.0,100.72,100.73,99.8,99.94,356800.0
2010-12-22 10:20:00,99.95,100.19,99.69,100.13,316600.0,99.95,100.19,99.69,100.13,316600.0
2010-12-22 10:30:00,100.13,100.49,100.05,100.4,175000.0,100.13,100.49,100.05,100.4,175000.0
2010-12-22 10:40:00,100.45,100.65,100.14,100.17,144400.0,100.45,100.65,100.14,100.17,144400.0
2010-12-22 10:50:00,100.19,100.45,100.15,100.33,89300.0,100.19,100.45,100.15,100.33,89300.0
2010-12-22 11:00:00,100.35,100.46,100.18,100.37,72800.0,100.35,100.46,100.18,100.37,72800.0
2010-12-22 11:10:00,100.36,100.49,100.26,100.26,77800.0,100.36,100.49,100.26,100.26,77800.0
2010-12-22 11:20:00,100.29,100.45,100.27,100.41,48000.0,100.29,100.45,100.27,100.41,48000.0
2010-12-22 11:30:00,100.42,100.68,100.38,100.65,120400.0,100.42,100.68,100.38,100.65,120400.0
2010-12-22 11:40:00,100.67,100.9,100.65,100.83,207800.0,100.67,100.9,100.65,100.83,207800.0
2010-12-22 11:50:00,100.83,100.9,100.73,100.86,85800.0,100.83,100.9,100.73,100.86,85800.0
2010-12-22 12:00:00,100.86,100.95,100.81,100.84,53300.0,100.86,100.95,100.81,100.84,53300.0
2010-12-22 12:10:00,100.86,100.86,100.61,100.72,70700.0,100.86,100.86,100.61,100.72,70700.0
2010-12-22 12:20:00,100.75,100.84,100.64,100.67,30900.0,100.75,100.84,100.64,100.67,30900.0
2010-12-22 12:30:00,100.66,100.78,100.51,100.51,50100.0,100.66,100.78,100.51,100.51,50100.0
2010-12-22 12:40:00,100.51,100.61,100.3,100.48,101400.0,100.51,100.61,100.3,100.48,101400.0
2010-12-22 12:50:00,100.53,100.7,100.49,100.61,50800.0,100.53,100.7,100.49,100.61,50800.0
2010-12-22 13:00:00,100.63,100.78,100.51,100.64,29000.0,100.63,100.78,100.51,100.64,29000.0
2010-12-22 13:10:00,100.64,100.67,100.42,100.51,27700.0,100.64,100.67,100.42,100.51,27700.0
2010-12-22 13:20:00,100.49,100.57,100.35,100.35,39100.0,100.49,100.57,100.35,100.35,39100.0
2010-12-22 13:30:00,100.38,100.39,100.15,100.24,90800.0,100.38,100.39,100.15,100.24,90800.0
2010-12-22 13:40:00,100.22,100.25,100.1,100.1,55700.0,100.22,100.25,100.1,100.1,55700.0
2010-12-22 13:50:00,100.1,100.15,99.92,100.02,103900.0,100.1,100.15,99.92,100.02,103900.0
2010-12-22 14:00:00,100.01,100.05,99.91,99.95,79400.0,100.01,100.05,99.91,99.95,79400.0
2010-12-22 14:10:00,99.96,99.98,99.78,99.8,90300.0,99.96,99.98,99.78,99.8,90300.0
2010-12-22 14:20:00,99.8,100.06,99.8,99.98,101300.0,99.8,100.06,99.8,99.98,101300.0
2010-12-22 14:30:00,99.98,100.05,99.81,99.98,94400.0,99.98,100.05,99.81,99.98,94400.0
2010-12-22 14:40:00,99.97,100.04,99.85,99.96,86500.0,99.97,100.04,99.85,99.96,86500.0
2010-12-22 14:50:00,100.0,100.3,99.98,100.18,137100.0,100.0,100.3,99.98,100.18,137100.0
2010-12-22 15:00:00,100.17,100.28,100.15,100.25,56400.0,100.17,100.28,100.15,100.25,56400.0
2010-12-22 15:10:00,100.22,100.3,100.22,100.28,60200.0,100.22,100.3,100.22,100.28,60200.0
2010-12-22 15:20:00,100.28,100.37,100.15,100.31,104300.0,100.28,100.37,100.15,100.31,104300.0
2010-12-22 15:30:00,100.32,100.36,100.13,100.35,75500.0,100.32,100.36,100.13,100.35,75500.0
2010-12-22 15:40:00,100.33,100.5,100.29,100.42,145700.0,100.33,100.5,100.29,100.42,145700.0
2010-12-22 15:50:00,100.4,100.64,100.32,100.58,368600.0,100.4,100.64,100.32,100.58,368600.0
2010-12-23 09:30:00,99.96,100.24,99.8,100.2,232900.0,99.96,100.24,99.8,100.2,232900.0
2010-12-23 09:40:00,100.2,100.46,100.05,100.32,229500.0,100.2,100.46,100.05,100.32,229500.0
2010-12-23 09:50:00,100.28,100.3,100.06,100.06,79600.0,100.28,100.3,100.06,100.06,79600.0
2010-12-23 10:00:00,100.06,100.26,99.6,99.65,216600.0,100.06,100.26,99.6,99.65,216600.0
2010-12-23 10:10:00,99.67,99.75,99.3,99.48,227800.0,99.67,99.75,99.3,99.48,227800.0
2010-12-23 10:20:00,99.44,99.65,99.25,99.42,211900.0,99.44,99.65,99.25,99.42,211900.0
2010-12-23 10:30:00,99.45,99.8,99.4,99.62,107200.0,99.45,99.8,99.4,99.62,107200.0
2010-12-23 10:40:00,99.63,99.72,99.55,99.65,52200.0,99.63,99.72,99.55,99.65,52200.0
2010-12-23 10:50:00,99.69,99.77,99.55,99.61,44800.0,99.69,99.77,99.55,99.61,44800.0
2010-12-23 11:00:00,99.62,100.05,99.6,99.93,146900.0,99.62,100.05,99.6,99.93,146900.0
2010-12-23 11:10:00,99.91,100.3,99.9,100.19,115200.0,99.91,100.3,99.9,100.19,115200.0
2010-12-23 11:20:00,100.18,100.25,100.07,100.15,47100.0,100.18,100.25,100.07,100.15,47100.0
2010-12-23 11:30:00,100.15,100.19,100.05,100.05,42900.0,100.15,100.19,100.05,100.05,42900.0
2010-12-23 11:40:00,100.05,100.15,99.93,99.94,49000.0,100.05,100.15,99.93,99.94,49000.0
2010-12-23 11:50:00,99.95,100.0,99.77,99.95,67800.0,99.95,100.0,99.77,99.95,67800.0
2010-12-23 12:00:00,99.93,99.95,99.81,99.82,43300.0,99.93,99.95,99.81,99.82,43300.0
2010-12-23 12:10:00,99.82,99.9,99.79,99.86,47800.0,99.82,99.9,99.79,99.86,47800.0
2010-12-23 12:20:00,99.88,100.05,99.86,99.94,53800.0,99.88,100.05,99.86,99.94,53800.0
2010-12-23 12:30:00,99.95,100.04,99.88,99.99,27300.0,99.95,100.04,99.88,99.99,27300.0
2010-12-23 12:40:00,99.95,100.05,99.95,99.97,22200.0,99.95,100.05,99.95,99.97,22200.0
2010-12-23 12:50:00,99.98,100.07,99.93,99.99,32900.0,99.98,100.07,99.93,99.99,32900.0
2010-12-23 13:00:00,99.99,100.28,99.97,100.23,68000.0,99.99,100.28,99.97,100.23,68000.0
2010-12-23 13:10:00,100.24,100.39,100.18,100.35,93700.0,100.24,100.39,100.18,100.35,93700.0
2010-12-23 13:20:00,100.34,100.37,100.17,100.25,64700.0,100.34,100.37,100.17,100.25,64700.0
2010-12-23 13:30:00,100.25,100.33,100.19,100.29,99800.0,100.25,100.33,100.19,100.29,99800.0
2010-12-23 13:40:00,100.26,100.28,100.13,100.19,26600.0,100.26,100.28,100.13,100.19,26600.0
2010-12-23 13:50:00,100.24,100.25,100.11,100.15,18300.0,100.24,100.25,100.11,100.15,18300.0
2010-12-23 14:00:00,100.14,100.21,100.1,100.13,19700.0,100.14,100.21,100.1,100.13,19700.0
2010-12-23 14:10:00,100.15,100.15,99.97,100.04,62200.0,100.15,100.15,99.97,100.04,62200.0
2010-12-23 14:20:00,100.02,100.08,99.92,99.93,69700.0,100.02,100.08,99.92,99.93,69700.0
2010-12-23 14:30:00,99.95,100.04,99.95,99.98,27300.0,99.95,100.04,99.95,99.98,27300.0
2010-12-23 14:40:00,99.95,100.04,99.91,99.99,48600.0,99.95,100.04,99.91,99.99,48600.0
2010-12-23 14:50:00,99.99,100.03,99.93,100.02,40600.0,99.99,100.03,99.93,100.02,40600.0
2010-12-23 15:00:00,100.03,100.14,99.96,100.04,54000.0,100.03,100.14,99.96,100.04,54000.0
2010-12-23 15:10:00,100.04,100.08,99.97,100.0,38900.0,100.04,100.08,99.97,100.0,38900.0
2010-12-23 15:20:00,100.0,100.23,99.99,100.18,98400.0,100.0,100.23,99.99,100.18,98400.0
2010-12-23 15:30:00,100.2,100.24,100.08,100.17,73500.0,100.2,100.24,100.08,100.17,73500.0
2010-12-23 15:40:00,100.15,100.23,100.05,100.13,138800.0,100.15,100.23,100.05,100.13,138800.0
2010-12-23 15:50:00,100.12,100.22,100.09,100.19,276100.0,100.12,100.22,100.09,100.19,276100.0
2010-12-27 09:30:00,98.67,99.0,98.38,98.6,525700.0,98.67,99.0,98.38,98.6,525700.0
2010-12-27 09:40:00,98.6,98.73,98.4,98.58,271200.0,98.6,98.73,98.4,98.58,271200.0
2010-12-27 09:50:00,98.51,98.68,98.04,98.13,364900.0,98.51,98.68,98.04,98.13,364900.0
2010-12-27 10:00:00,98.13,98.4,97.87,98.4,308300.0,98.13,98.4,97.87,98.4,308300.0
2010-12-27 10:10:00,98.36,98.56,98.31,98.44,135600.0,98.36,98.56,98.31,98.44,135600.0
2010-12-27 10:20:00,98.45,99.03,98.31,99.0,187200.0,98.45,99.03,98.31,99.0,187200.0
2010-12-27 10:30:00,99.04,99.44,99.04,99.13,169900.0,99.04,99.44,99.04,99.13,169900.0
2010-12-27 10:40:00,99.16,99.24,99.12,99.12,61100.0,99.16,99.24,99.12,99.12,61100.0
2010-12-27 10:50:00,99.15,99.15,98.92,98.95,82500.0,99.15,99.15,98.92,98.95,82500.0
2010-12-27 11:00:00,98.96,99.08,98.95,99.0,42500.0,98.96,99.08,98.95,99.0,42500.0
2010-12-27 11:10:00,99.0,99.01,98.76,98.81,88100.0,99.0,99.01,98.76,98.81,88100.0
2010-12-27 11:20:00,98.8,98.82,98.19,98.22,160300.0,98.8,98.82,98.19,98.22,160300.0
2010-12-27 11:30:00,98.24,98.6,98.23,98.58,136800.0,98.24,98.6,98.23,98.58,136800.0
2010-12-27 11:40:00,98.56,98.59,98.5,98.5,35200.0,98.56,98.59,98.5,98.5,35200.0
2010-12-27 11:50:00,98.52,98.96,98.5,98.96,62800.0,98.52,98.96,98.5,98.96,62800.0
2010-12-27 12:00:00,98.93,98.93,98.65,98.86,58100.0,98.93,98.93,98.65,98.86,58100.0
2010-12-27 12:10:00,98.88,98.94,98.75,98.9,42200.0,98.88,98.94,98.75,98.9,42200.0
2010-12-27 12:20:00,98.86,99.2,98.86,99.13,80400.0,98.86,99.2,98.86,99.13,80400.0
2010-12-27 12:30:00,99.08,99.2,98.99,99.14,66000.0,99.08,99.2,98.99,99.14,66000.0
2010-12-27 12:40:00,99.14,99.25,99.11,99.19,74300.0,99.14,99.25,99.11,99.19,74300.0
2010-12-27 12:50:00,99.17,99.4,99.15,99.4,60800.0,99.17,99.4,99.15,99.4,60800.0
2010-12-27 13:00:00,99.4,99.4,99.17,99.25,115300.0,99.4,99.4,99.17,99.25,115300.0
2010-12-27 13:10:00,99.24,99.4,99.22,99.22,213500.0,99.24,99.4,99.22,99.22,213500.0
2010-12-27 13:20:00,99.25,99.49,99.25,99.47,115000.0,99.25,99.49,99.25,99.47,115000.0
2010-12-27 13:30:00,99.47,99.67,99.38,99.55,125700.0,99.47,99.67,99.38,99.55,125700.0
2010-12-27 13:40:00,99.55,99.7,99.49,99.64,149500.0,99.55,99.7,99.49,99.64,149500.0
2010-12-27 13:50:00,99.64,99.79,99.53,99.75,48900.0,99.64,99.79,99.53,99.75,48900.0
2010-12-27 14:00:00,99.75,100.0,99.6,100.0,153200.0,99.75,100.0,99.6,100.0,153200.0
2010-12-27 14:10:00,99.99,100.09,99.83,99.87,98700.0,99.99,100.09,99.83,99.87,98700.0
2010-12-27 14:20:00,99.89,100.0,99.87,99.92,34000.0,99.89,100.0,99.87,99.92,34000.0
2010-12-27 14:30:00,99.93,100.1,99.9,100.1,104800.0,99.93,100.1,99.9,100.1,104800.0
2010-12-27 14:40:00,100.1,100.2,100.03,100.08,126100.0,100.1,100.2,100.03,100.08,126100.0
2010-12-27 14:50:00,100.08,100.19,100.0,100.09,91200.0,100.08,100.19,100.0,100.09,91200.0
2010-12-27 15:00:00,100.08,100.14,100.0,100.02,80500.0,100.08,100.14,100.0,100.02,80500.0
2010-12-27 15:10:00,100.03,100.05,99.65,99.67,160900.0,100.03,100.05,99.65,99.67,160900.0
2010-12-27 15:20:00,99.71,100.0,99.67,99.89,109400.0,99.71,100.0,99.67,99.89,109400.0
2010-12-27 15:30:00,99.93,99.97,99.7,99.76,104600.0,99.93,99.97,99.7,99.76,104600.0
2010-12-27 15:40:00,99.75,100.0,99.7,99.99,99600.0,99.75,100.0,99.7,99.99,99600.0
2010-12-27 15:50:00,99.99,100.12,99.95,100.11,289400.0,99.99,100.12,99.95,100.11,289400.0
2010-12-28 09:30:00,99.25,100.13,99.25,99.42,283600.0,99.25,100.13,99.25,99.42,283600.0
2010-12-28 09:40:00,99.43,99.76,99.3,99.31,192800.0,99.43,99.76,99.3,99.31,192800.0
2010-12-28 09:50:00,99.31,99.44,99.09,99.18,180900.0,99.31,99.44,99.09,99.18,180900.0
2010-12-28 10:00:00,99.19,99.23,98.55,98.6,333100.0,99.19,99.23,98.55,98.6,333100.0
2010-12-28 10:10:00,98.59,98.73,98.36,98.7,224800.0,98.59,98.73,98.36,98.7,224800.0
2010-12-28 10:20:00,98.71,99.19,98.48,99.14,204000.0,98.71,99.19,98.48,99.14,204000.0
2010-12-28 10:30:00,99.11,99.32,99.03,99.23,237700.0,99.11,99.32,99.03,99.23,237700.0
2010-12-28 10:40:00,99.22,99.3,98.84,98.84,107000.0,99.22,99.3,98.84,98.84,107000.0
2010-12-28 10:50:00,98.84,98.94,98.64,98.71,103600.0,98.84,98.94,98.64,98.71,103600.0
2010-12-28 11:00:00,98.71,98.92,98.62,98.72,80700.0,98.71,98.92,98.62,98.72,80700.0
2010-12-28 11:10:00,98.73,98.73,98.58,98.66,84200.0,98.73,98.73,98.58,98.66,84200.0
2010-12-28 11:20:00,98.69,98.76,98.65,98.65,44900.0,98.69,98.76,98.65,98.65,44900.0
2010-12-28 11:30:00,98.67,98.67,98.51,98.55,71900.0,98.67,98.67,98.51,98.55,71900.0
2010-12-28 11:40:00,98.55,98.6,98.48,98.53,75500.0,98.55,98.6,98.48,98.53,75500.0
2010-12-28 11:50:00,98.53,98.73,98.5,98.64,55300.0,98.53,98.73,98.5,98.64,55300.0
2010-12-28 12:00:00,98.65,98.74,98.55,98.6,58300.0,98.65,98.74,98.55,98.6,58300.0
2010-12-28 12:10:00,98.6,98.93,98.6,98.82,119700.0,98.6,98.93,98.6,98.82,119700.0
2010-12-28 12:20:00,98.8,99.11,98.76,99.08,156300.0,98.8,99.11,98.76,99.08,156300.0
2010-12-28 12:30:00,99.11,99.17,98.67,98.7,69600.0,99.11,99.17,98.67,98.7,69600.0
2010-12-28 12:40:00,98.71,98.91,98.65,98.83,46800.0,98.71,98.91,98.65,98.83,46800.0
2010-12-28 12:50:00,98.82,99.14,98.81,99.1,51300.0,98.82,99.14,98.81,99.1,51300.0
2010-12-28 13:00:00,99.11,99.24,98.86,99.03,92300.0,99.11,99.24,98.86,99.03,92300.0
2010-12-28 13:10:00,99.03,99.1,98.91,99.01,198900.0,99.03,99.1,98.91,99.01,198900.0
2010-12-28 13:20:00,99.01,99.06,98.8,98.86,156600.0,99.01,99.06,98.8,98.86,156600.0
2010-12-28 13:30:00,98.83,98.86,98.51,98.68,230300.0,98.83,98.86,98.51,98.68,230300.0
2010-12-28 13:40:00,98.65,98.71,98.57,98.64,169500.0,98.65,98.71,98.57,98.64,169500.0
2010-12-28 13:50:00,98.64,98.79,98.58,98.79,40600.0,98.64,98.79,98.58,98.79,40600.0
2010-12-28 14:00:00,98.79,98.93,98.74,98.84,52800.0,98.79,98.93,98.74,98.84,52800.0
2010-12-28 14:10:00,98.85,98.89,98.75,98.88,39200.0,98.85,98.89,98.75,98.88,39200.0
2010-12-28 14:20:00,98.89,98.9,98.85,98.89,47700.0,98.89,98.9,98.85,98.89,47700.0
2010-12-28 14:30:00,98.89,98.9,98.85,98.87,31100.0,98.89,98.9,98.85,98.87,31100.0
2010-12-28 14:40:00,98.86,98.86,98.64,98.72,66800.0,98.86,98.86,98.64,98.72,66800.0
2010-12-28 14:50:00,98.71,98.83,98.66,98.77,56600.0,98.71,98.83,98.66,98.77,56600.0
2010-12-28 15:00:00,98.76,98.83,98.7,98.73,56200.0,98.76,98.83,98.7,98.73,56200.0
2010-12-28 15:10:00,98.72,98.81,98.67,98.79,41100.0,98.72,98.81,98.67,98.79,41100.0
2010-12-28 15:20:00,98.78,98.79,98.71,98.72,64700.0,98.78,98.79,98.71,98.72,64700.0
2010-12-28 15:30:00,98.71,98.75,98.51,98.54,121100.0,98.71,98.75,98.51,98.54,121100.0
2010-12-28 15:40:00,98.52,98.84,98.51,98.76,181300.0,98.52,98.84,98.51,98.76,181300.0
2010-12-28 15:50:00,98.76,98.93,98.61,98.7,382200.0,98.76,98.93,98.61,98.7,382200.0
2010-12-29 09:30:00,99.39,99.4,98.83,99.06,241300.0,99.39,99.4,98.83,99.06,241300.0
2010-12-29 09:40:00,99.04,99.37,98.88,98.88,131700.0,99.04,99.37,98.88,98.88,131700.0
2010-12-29 09:50:00,98.87,99.34,98.85,99.29,112900.0,98.87,99.34,98.85,99.29,112900.0
2010-12-29 10:00:00,99.33,99.64,99.23,99.37,228200.0,99.33,99.64,99.23,99.37,228200.0
2010-12-29 10:10:00,99.36,99.44,99.01,99.23,101500.0,99.36,99.44,99.01,99.23,101500.0
2010-12-29 10:20:00,99.25,99.45,99.25,99.42,68700.0,99.25,99.45,99.25,99.42,68700.0
2010-12-29 10:30:00,99.42,99.5,99.3,99.33,156000.0,99.42,99.5,99.3,99.33,156000.0
2010-12-29 10:40:00,99.31,99.44,99.25,99.38,75300.0,99.31,99.44,99.25,99.38,75300.0
2010-12-29 10:50:00,99.4,99.4,99.25,99.31,42800.0,99.4,99.4,99.25,99.31,42800.0
2010-12-29 11:00:00,99.32,99.35,99.25,99.25,58700.0,99.32,99.35,99.25,99.25,58700.0
2010-12-29 11:10:00,99.29,99.34,98.85,98.92,122000.0,99.29,99.34,98.85,98.92,122000.0
2010-12-29 11:20:00,98.92,99.13,98.88,99.05,60400.0,98.92,99.13,98.88,99.05,60400.0
2010-12-29 11:30:00,99.09,99.18,99.0,99.05,52000.0,99.09,99.18,99.0,99.05,52000.0
2010-12-29 11:40:00,99.07,99.1,99.0,99.0,28600.0,99.07,99.1,99.0,99.0,28600.0
2010-12-29 11:50:00,99.0,99.02,98.7,98.79,115800.0,99.0,99.02,98.7,98.79,115800.0
2010-12-29 12:00:00,98.78,98.86,98.75,98.79,54600.0,98.78,98.86,98.75,98.79,54600.0
2010-12-29 12:10:00,98.8,98.85,98.78,98.81,27900.0,98.8,98.85,98.78,98.81,27900.0
2010-12-29 12:20:00,98.81,98.81,98.7,98.71,49900.0,98.81,98.81,98.7,98.71,49900.0
2010-12-29 12:30:00,98.71,98.98,98.7,98.95,52700.0,98.71,98.98,98.7,98.95,52700.0
2010-12-29 12:40:00,98.94,99.18,98.94,99.08,86100.0,98.94,99.18,98.94,99.08,86100.0
2010-12-29 12:50:00,99.07,99.26,99.03,99.13,64200.0,99.07,99.26,99.03,99.13,64200.0
2010-12-29 13:00:00,99.13,99.17,99.01,99.08,61500.0,99.13,99.17,99.01,99.08,61500.0
2010-12-29 13:10:00,99.05,99.14,99.02,99.12,65200.0,99.05,99.14,99.02,99.12,65200.0
2010-12-29 13:20:00,99.13,99.15,99.06,99.14,24100.0,99.13,99.15,99.06,99.14,24100.0
2010-12-29 13:30:00,99.15,99.19,99.05,99.07,21800.0,99.15,99.19,99.05,99.07,21800.0
2010-12-29 13:40:00,99.06,99.17,99.06,99.14,20300.0,99.06,99.17,99.06,99.14,20300.0
2010-12-29 13:50:00,99.15,99.18,99.09,99.12,32900.0,99.15,99.18,99.09,99.12,32900.0
2010-12-29 14:00:00,99.1,99.26,99.09,99.26,76400.0,99.1,99.26,99.09,99.26,76400.0
2010-12-29 14:10:00,99.24,99.25,99.16,99.2,36700.0,99.24,99.25,99.16,99.2,36700.0
2010-12-29 14:20:00,99.2,99.26,99.16,99.19,43500.0,99.2,99.26,99.16,99.19,43500.0
2010-12-29 14:30:00,99.2,99.35,99.17,99.28,58900.0,99.2,99.35,99.17,99.28,58900.0
2010-12-29 14:40:00,99.27,99.34,99.22,99.3,43800.0,99.27,99.34,99.22,99.3,43800.0
2010-12-29 14:50:00,99.29,99.35,99.16,99.21,69900.0,99.29,99.35,99.16,99.21,69900.0
2010-12-29 15:00:00,99.2,99.29,99.15,99.2,37700.0,99.2,99.29,99.15,99.2,37700.0
2010-12-29 15:10:00,99.2,99.29,99.18,99.25,48000.0,99.2,99.29,99.18,99.25,48000.0
2010-12-29 15:20:00,99.24,99.27,99.18,99.26,37800.0,99.24,99.27,99.18,99.26,37800.0
2010-12-29 15:30:00,99.26,99.29,99.2,99.26,62700.0,99.26,99.29,99.2,99.26,62700.0
2010-12-29 15:40:00,99.25,99.28,99.17,99.18,69600.0,99.25,99.28,99.17,99.18,69600.0
2010-12-29 15:50:00,99.18,99.3,99.06,99.1,157200.0,99.18,99.3,99.06,99.1,157200.0
2010-12-30 09:30:00,99.01,99.15,98.57,98.82,184900.0,99.01,99.15,98.57,98.82,184900.0
2010-12-30 09:40:00,98.8,99.0,98.77,98.85,75800.0,98.8,99.0,98.77,98.85,75800.0
2010-12-30 09:50:00,98.92,98.97,98.75,98.77,75900.0,98.92,98.97,98.75,98.77,75900.0
2010-12-30 10:00:00,98.8,98.84,98.42,98.68,174000.0,98.8,98.84,98.42,98.68,174000.0
2010-12-30 10:10:00,98.64,98.66,98.12,98.35,216400.0,98.64,98.66,98.12,98.35,216400.0
2010-12-30 10:20:00,98.35,98.5,98.31,98.5,96300.0,98.35,98.5,98.31,98.5,96300.0
2010-12-30 10:30:00,98.47,98.47,98.35,98.43,49800.0,98.47,98.47,98.35,98.43,49800.0
2010-12-30 10:40:00,98.43,98.45,98.31,98.41,48300.0,98.43,98.45,98.31,98.41,48300.0
2010-12-30 10:50:00,98.42,98.53,98.37,98.39,88900.0,98.42,98.53,98.37,98.39,88900.0
2010-12-30 11:00:00,98.39,98.48,98.38,98.41,32600.0,98.39,98.48,98.38,98.41,32600.0
2010-12-30 11:10:00,98.44,98.44,98.28,98.37,44000.0,98.44,98.44,98.28,98.37,44000.0
2010-12-30 11:20:00,98.37,98.4,98.18,98.22,59200.0,98.37,98.4,98.18,98.22,59200.0
2010-12-30 11:30:00,98.2,98.34,98.13,98.3,77500.0,98.2,98.34,98.13,98.3,77500.0
2010-12-30 11:40:00,98.31,98.34,98.26,98.27,62800.0,98.31,98.34,98.26,98.27,62800.0
2010-12-30 11:50:00,98.28,98.34,98.25,98.33,83000.0,98.28,98.34,98.25,98.33,83000.0
2010-12-30 12:00:00,98.33,98.44,98.29,98.32,51800.0,98.33,98.44,98.29,98.32,51800.0
2010-12-30 12:10:00,98.34,98.35,98.25,98.33,40500.0,98.34,98.35,98.25,98.33,40500.0
2010-12-30 12:20:00,98.33,98.7,98.32,98.48,147800.0,98.33,98.7,98.32,98.48,147800.0
2010-12-30 12:30:00,98.48,98.53,98.35,98.36,90700.0,98.48,98.53,98.35,98.36,90700.0
2010-12-30 12:40:00,98.36,98.55,98.35,98.4,59500.0,98.36,98.55,98.35,98.4,59500.0
2010-12-30 12:50:00,98.39,98.46,98.39,98.41,49500.0,98.39,98.46,98.39,98.41,49500.0
2010-12-30 13:00:00,98.41,98.43,98.35,98.37,33900.0,98.41,98.43,98.35,98.37,33900.0
2010-12-30 13:10:00,98.37,98.45,98.36,98.43,28400.0,98.37,98.45,98.36,98.43,28400.0
2010-12-30 13:20:00,98.44,98.45,98.36,98.41,58200.0,98.44,98.45,98.36,98.41,58200.0
2010-12-30 13:30:00,98.4,98.45,98.38,98.44,29000.0,98.4,98.45,98.38,98.44,29000.0
2010-12-30 13:40:00,98.45,98.49,98.39,98.49,33700.0,98.45,98.49,98.39,98.49,33700.0
2010-12-30 13:50:00,98.5,98.55,98.46,98.51,19800.0,98.5,98.55,98.46,98.51,19800.0
2010-12-30 14:00:00,98.47,98.5,98.41,98.46,28900.0,98.47,98.5,98.41,98.46,28900.0
2010-12-30 14:10:00,98.46,98.5,98.42,98.48,33100.0,98.46,98.5,98.42,98.48,33100.0
2010-12-30 14:20:00,98.47,98.55,98.47,98.52,49100.0,98.47,98.55,98.47,98.52,49100.0
2010-12-30 14:30:00,98.52,98.58,98.43,98.48,47600.0,98.52,98.58,98.43,98.48,47600.0
2010-12-30 14:40:00,98.46,98.48,98.2,98.26,106400.0,98.46,98.48,98.2,98.26,106400.0
2010-12-30 14:50:00,98.28,98.37,98.26,98.36,36400.0,98.28,98.37,98.26,98.36,36400.0
2010-12-30 15:00:00,98.35,98.38,98.28,98.31,30100.0,98.35,98.38,98.28,98.31,30100.0
2010-12-30 15:10:00,98.3,98.35,98.22,98.31,78000.0,98.3,98.35,98.22,98.31,78000.0
2010-12-30 15:20:00,98.33,98.44,98.27,98.43,87300.0,98.33,98.44,98.27,98.43,87300.0
2010-12-30 15:30:00,98.43,98.47,98.35,98.39,57900.0,98.43,98.47,98.35,98.39,57900.0
2010-12-30 15:40:00,98.4,98.41,98.27,98.32,104100.0,98.4,98.41,98.27,98.32,104100.0
2010-12-30 15:50:00,98.32,98.32,98.16,98.17,204400.0,98.32,98.32,98.16,98.17,204400.0
2010-12-31 09:30:00,97.91,98.05,97.3,97.66,260700.0,97.91,98.05,97.3,97.66,260700.0
2010-12-31 09:40:00,97.58,97.61,97.1,97.19,218500.0,97.58,97.61,97.1,97.19,218500.0
2010-12-31 09:50:00,97.19,97.63,97.19,97.49,113600.0,97.19,97.63,97.19,97.49,113600.0
2010-12-31 10:00:00,97.48,97.78,97.37,97.74,110900.0,97.48,97.78,97.37,97.74,110900.0
2010-12-31 10:10:00,97.7,97.9,97.7,97.86,115100.0,97.7,97.9,97.7,97.86,115100.0
2010-12-31 10:20:00,97.88,98.24,97.75,98.21,141100.0,97.88,98.24,97.75,98.21,141100.0
2010-12-31 10:30:00,98.18,98.22,97.76,97.94,76500.0,98.18,98.22,97.76,97.94,76500.0
2010-12-31 10:40:00,97.94,98.12,97.88,97.89,41500.0,97.94,98.12,97.88,97.89,41500.0
2010-12-31 10:50:00,97.9,97.98,97.8,97.85,25400.0,97.9,97.98,97.8,97.85,25400.0
2010-12-31 11:00:00,97.84,97.97,97.77,97.81,42800.0,97.84,97.97,97.77,97.81,42800.0
2010-12-31 11:10:00,97.81,97.82,97.47,97.47,165800.0,97.81,97.82,97.47,97.47,165800.0
2010-12-31 11:20:00,97.48,97.62,97.44,97.45,92900.0,97.48,97.62,97.44,97.45,92900.0
2010-12-31 11:30:00,97.46,97.55,97.44,97.51,46300.0,97.46,97.55,97.44,97.51,46300.0
2010-12-31 11:40:00,97.54,97.59,97.35,97.39,58300.0,97.54,97.59,97.35,97.39,58300.0
2010-12-31 11:50:00,97.4,97.4,97.3,97.35,47400.0,97.4,97.4,97.3,97.35,47400.0
2010-12-31 12:00:00,97.35,97.36,97.24,97.24,64600.0,97.35,97.36,97.24,97.24,64600.0
2010-12-31 12:10:00,97.24,97.32,97.2,97.25,63500.0,97.24,97.32,97.2,97.25,63500.0
2010-12-31 12:20:00,97.24,97.4,97.24,97.35,35800.0,97.24,97.4,97.24,97.35,35800.0
2010-12-31 12:30:00,97.35,97.5,97.33,97.43,43000.0,97.35,97.5,97.33,97.43,43000.0
2010-12-31 12:40:00,97.43,97.43,97.19,97.27,74300.0,97.43,97.43,97.19,97.27,74300.0
2010-12-31 12:50:00,97.27,97.3,97.17,97.22,45000.0,97.27,97.3,97.17,97.22,45000.0
2010-12-31 13:00:00,97.24,97.45,97.23,97.41,50400.0,97.24,97.45,97.23,97.41,50400.0
2010-12-31 13:10:00,97.41,97.48,97.39,97.44,30500.0,97.41,97.48,97.39,97.44,30500.0
2010-12-31 13:20:00,97.44,97.63,97.44,97.45,110000.0,97.44,97.63,97.44,97.45,110000.0
2010-12-31 13:30:00,97.46,97.62,97.42,97.59,36100.0,97.46,97.62,97.42,97.59,36100.0
2010-12-31 13:40:00,97.61,97.66,97.4,97.41,39700.0,97.61,97.66,97.4,97.41,39700.0
2010-12-31 13:50:00,97.41,97.51,97.34,97.46,46000.0,97.41,97.51,97.34,97.46,46000.0
2010-12-31 14:00:00,97.49,97.51,97.38,97.38,63800.0,97.49,97.51,97.38,97.38,63800.0
2010-12-31 14:10:00,97.38,97.5,97.38,97.48,50200.0,97.38,97.5,97.38,97.48,50200.0
2010-12-31 14:20:00,97.49,97.5,97.43,97.47,20700.0,97.49,97.5,97.43,97.47,20700.0
2010-12-31 14:30:00,97.48,97.5,97.46,97.5,47100.0,97.48,97.5,97.46,97.5,47100.0
2010-12-31 14:40:00,97.47,97.58,97.47,97.53,48700.0,97.47,97.58,97.47,97.53,48700.0
2010-12-31 14:50:00,97.53,97.6,97.51,97.6,32700.0,97.53,97.6,97.51,97.6,32700.0
2010-12-31 15:00:00,97.59,97.63,97.52,97.6,65300.0,97.59,97.63,97.52,97.6,65300.0
2010-12-31 15:10:00,97.6,97.61,97.45,97.46,57200.0,97.6,97.61,97.45,97.46,57200.0
2010-12-31 15:20:00,97.47,97.51,97.3,97.35,99700.0,97.47,97.51,97.3,97.35,99700.0
2010-12-31 15:30:00,97.35,97.39,97.3,97.34,91100.0,97.35,97.39,97.3,97.34,91100.0
2010-12-31 15:40:00,97.34,97.35,97.0,97.02,296900.0,97.34,97.35,97.0,97.02,296900.0
2010-12-31 15:50:00,97.02,97.04,96.54,96.66,567800.0,97.02,97.04,96.54,96.66,567800.0
2011-01-03 09:30:00,97.95,98.5,97.7,98.11,654100.0,97.95,98.5,97.7,98.11,654100.0
2011-01-03 09:40:00,98.11,98.44,97.8,98.04,321000.0,98.11,98.44,97.8,98.04,321000.0
2011-01-03 09:50:00,98.02,98.15,97.58,97.95,356100.0,98.02,98.15,97.58,97.95,356100.0
2011-01-03 10:00:00,97.89,98.51,97.88,98.5,345000.0,97.89,98.51,97.88,98.5,345000.0
2011-01-03 10:10:00,98.49,98.51,98.2,98.37,242700.0,98.49,98.51,98.2,98.37,242700.0
2011-01-03 10:20:00,98.38,98.48,98.2,98.39,107400.0,98.38,98.48,98.2,98.39,107400.0
2011-01-03 10:30:00,98.41,99.21,98.33,99.04,418800.0,98.41,99.21,98.33,99.04,418800.0
2011-01-03 10:40:00,99.03,99.43,99.03,99.25,225000.0,99.03,99.43,99.03,99.25,225000.0
2011-01-03 10:50:00,99.25,99.59,99.1,99.49,254400.0,99.25,99.59,99.1,99.49,254400.0
2011-01-03 11:00:00,99.51,99.59,99.23,99.39,114100.0,99.51,99.59,99.23,99.39,114100.0
2011-01-03 11:10:00,99.37,99.62,99.3,99.62,140900.0,99.37,99.62,99.3,99.62,140900.0
2011-01-03 11:20:00,99.62,99.83,99.45,99.61,141600.0,99.62,99.83,99.45,99.61,141600.0
2011-01-03 11:30:00,99.64,99.8,99.55,99.8,151400.0,99.64,99.8,99.55,99.8,151400.0
2011-01-03 11:40:00,99.77,99.8,99.35,99.5,146900.0,99.77,99.8,99.35,99.5,146900.0
2011-01-03 11:50:00,99.46,99.63,99.46,99.5,88900.0,99.46,99.63,99.46,99.5,88900.0
2011-01-03 12:00:00,99.52,99.78,99.5,99.72,85200.0,99.52,99.78,99.5,99.72,85200.0
2011-01-03 12:10:00,99.71,99.9,99.67,99.88,133100.0,99.71,99.9,99.67,99.88,133100.0
2011-01-03 12:20:00,99.88,99.97,99.64,99.74,88900.0,99.88,99.97,99.64,99.74,88900.0
2011-01-03 12:30:00,99.72,99.79,99.46,99.49,75600.0,99.72,99.79,99.46,99.49,75600.0
2011-01-03 12:40:00,99.49,99.69,99.47,99.62,74600.0,99.49,99.69,99.47,99.62,74600.0
2011-01-03 12:50:00,99.62,99.73,99.51,99.54,75100.0,99.62,99.73,99.51,99.54,75100.0
2011-01-03 13:00:00,99.56,99.81,99.55,99.78,72600.0,99.56,99.81,99.55,99.78,72600.0
2011-01-03 13:10:00,99.78,99.99,99.74,99.93,173800.0,99.78,99.99,99.74,99.93,173800.0
2011-01-03 13:20:00,99.93,99.97,99.86,99.94,52700.0,99.93,99.97,99.86,99.94,52700.0
2011-01-03 13:30:00,99.94,100.3,99.93,100.08,243100.0,99.94,100.3,99.93,100.08,243100.0
2011-01-03 13:40:00,100.1,100.25,99.92,99.96,86300.0,100.1,100.25,99.92,99.96,86300.0
2011-01-03 13:50:00,99.98,100.22,99.96,100.12,111600.0,99.98,100.22,99.96,100.12,111600.0
2011-01-03 14:00:00,100.14,100.46,100.14,100.28,205000.0,100.14,100.46,100.14,100.28,205000.0
2011-01-03 14:10:00,100.29,100.3,99.94,100.06,156500.0,100.29,100.3,99.94,100.06,156500.0
2011-01-03 14:20:00,100.06,100.11,99.77,99.8,186700.0,100.06,100.11,99.77,99.8,186700.0
2011-01-03 14:30:00,99.79,99.9,99.69,99.87,114100.0,99.79,99.9,99.69,99.87,114100.0
2011-01-03 14:40:00,99.87,99.96,99.73,99.73,94900.0,99.87,99.96,99.73,99.73,94900.0
2011-01-03 14:50:00,99.74,99.77,99.61,99.7,110200.0,99.74,99.77,99.61,99.7,110200.0
2011-01-03 15:00:00,99.72,99.88,99.46,99.66,135600.0,99.72,99.88,99.46,99.66,135600.0
2011-01-03 15:10:00,99.65,99.73,99.35,99.36,109100.0,99.65,99.73,99.35,99.36,109100.0
2011-01-03 15:20:00,99.36,99.47,99.12,99.31,128500.0,99.36,99.47,99.12,99.31,128500.0
2011-01-03 15:30:00,99.32,99.73,99.31,99.47,151500.0,99.32,99.73,99.31,99.47,151500.0
2011-01-03 15:40:00,99.48,99.66,99.35,99.57,104500.0,99.48,99.66,99.35,99.57,104500.0
2011-01-03 15:50:00,99.59,99.77,99.39,99.73,434800.0,99.59,99.77,99.39,99.73,434800.0
2011-01-04 09:30:00,100.0,100.89,99.8,100.59,492200.0,100.0,100.89,99.8,100.59,492200.0
2011-01-04 09:40:00,100.56,100.74,99.93,100.32,263200.0,100.56,100.74,99.93,100.32,263200.0
2011-01-04 09:50:00,100.31,100.48,100.05,100.32,186900.0,100.31,100.48,100.05,100.32,186900.0
2011-01-04 10:00:00,100.34,100.67,100.25,100.44,214000.0,100.34,100.67,100.25,100.44,214000.0
2011-01-04 10:10:00,100.45,100.8,100.3,100.8,211300.0,100.45,100.8,100.3,100.8,211300.0
2011-01-04 10:20:00,100.8,101.25,100.65,101.0,423500.0,100.8,101.25,100.65,101.0,423500.0
2011-01-04 10:30:00,101.0,101.41,100.9,101.36,279200.0,101.0,101.41,100.9,101.36,279200.0
2011-01-04 10:40:00,101.33,101.39,100.5,100.63,257800.0,101.33,101.39,100.5,100.63,257800.0
2011-01-04 10:50:00,100.58,100.6,100.35,100.44,206100.0,100.58,100.6,100.35,100.44,206100.0
2011-01-04 11:00:00,100.48,100.68,100.01,100.26,260600.0,100.48,100.68,100.01,100.26,260600.0
2011-01-04 11:10:00,100.2,100.65,100.04,100.56,202400.0,100.2,100.65,100.04,100.56,202400.0
2011-01-04 11:20:00,100.58,101.05,100.5,100.57,191100.0,100.58,101.05,100.5,100.57,191100.0
2011-01-04 11:30:00,100.57,100.65,100.14,100.55,154300.0,100.57,100.65,100.14,100.55,154300.0
2011-01-04 11:40:00,100.56,100.75,100.27,100.38,100500.0,100.56,100.75,100.27,100.38,100500.0
2011-01-04 11:50:00,100.36,100.44,100.14,100.16,85300.0,100.36,100.44,100.14,100.16,85300.0
2011-01-04 12:00:00,100.15,100.36,99.84,99.89,172800.0,100.15,100.36,99.84,99.89,172800.0
2011-01-04 12:10:00,99.89,99.94,99.63,99.75,128500.0,99.89,99.94,99.63,99.75,128500.0
2011-01-04 12:20:00,99.73,99.93,99.55,99.58,138900.0,99.73,99.93,99.55,99.58,138900.0
2011-01-04 12:30:00,99.57,99.71,99.51,99.53,70400.0,99.57,99.71,99.51,99.53,70400.0
2011-01-04 12:40:00,99.53,99.8,99.51,99.79,88200.0,99.53,99.8,99.51,99.79,88200.0
2011-01-04 12:50:00,99.79,100.11,99.79,99.98,143500.0,99.79,100.11,99.79,99.98,143500.0
2011-01-04 13:00:00,99.98,100.05,99.88,99.88,84800.0,99.98,100.05,99.88,99.88,84800.0
2011-01-04 13:10:00,99.89,100.03,99.88,100.02,72700.0,99.89,100.03,99.88,100.02,72700.0
2011-01-04 13:20:00,100.02,100.2,99.92,100.17,99800.0,100.02,100.2,99.92,100.17,99800.0
2011-01-04 13:30:00,100.17,100.25,100.1,100.21,62900.0,100.17,100.25,100.1,100.21,62900.0
2011-01-04 13:40:00,100.2,100.23,100.0,100.16,58900.0,100.2,100.23,100.0,100.16,58900.0
2011-01-04 13:50:00,100.15,100.23,100.0,100.12,51600.0,100.15,100.23,100.0,100.12,51600.0
2011-01-04 14:00:00,100.13,100.56,100.04,100.49,153200.0,100.13,100.56,100.04,100.49,153200.0
2011-01-04 14:10:00,100.49,100.65,100.38,100.52,128500.0,100.49,100.65,100.38,100.52,128500.0
2011-01-04 14:20:00,100.54,101.19,100.5,101.07,322100.0,100.54,101.19,100.5,101.07,322100.0
2011-01-04 14:30:00,101.09,101.17,100.91,100.92,178500.0,101.09,101.17,100.91,100.92,178500.0
2011-01-04 14:40:00,100.93,101.05,100.76,100.92,99300.0,100.93,101.05,100.76,100.92,99300.0
2011-01-04 14:50:00,100.94,101.1,100.9,101.04,89000.0,100.94,101.1,100.9,101.04,89000.0
2011-01-04 15:00:00,101.01,101.13,100.93,101.0,112100.0,101.01,101.13,100.93,101.0,112100.0
2011-01-04 15:10:00,101.0,101.14,100.95,101.13,92300.0,101.0,101.14,100.95,101.13,92300.0
2011-01-04 15:20:00,101.14,101.29,101.05,101.17,145800.0,101.14,101.29,101.05,101.17,145800.0
2011-01-04 15:30:00,101.17,101.18,100.85,101.03,178600.0,101.17,101.18,100.85,101.03,178600.0
2011-01-04 15:40:00,101.02,101.17,100.79,100.9,218700.0,101.02,101.17,100.79,100.9,218700.0
2011-01-04 15:50:00,100.95,101.1,100.78,100.97,461900.0,100.95,101.1,100.78,100.97,461900.0
2011-01-05 09:30:00,100.36,101.16,100.11,101.08,324800.0,100.36,101.16,100.11,101.08,324800.0
2011-01-05 09:40:00,101.13,101.79,101.11,101.54,470700.0,101.13,101.79,101.11,101.54,470700.0
2011-01-05 09:50:00,101.53,101.7,101.1,101.32,190000.0,101.53,101.7,101.1,101.32,190000.0
2011-01-05 10:00:00,101.29,102.1,101.26,102.03,344300.0,101.29,102.1,101.26,102.03,344300.0
2011-01-05 10:10:00,102.03,102.09,101.69,101.86,181200.0,102.03,102.09,101.69,101.86,181200.0
2011-01-05 10:20:00,101.89,101.99,101.72,101.88,117300.0,101.89,101.99,101.72,101.88,117300.0
2011-01-05 10:30:00,101.89,102.35,101.72,102.33,194800.0,101.89,102.35,101.72,102.33,194800.0
2011-01-05 10:40:00,102.33,102.97,102.16,102.94,314200.0,102.33,102.97,102.16,102.94,314200.0
2011-01-05 10:50:00,102.93,102.96,102.3,102.38,246500.0,102.93,102.96,102.3,102.38,246500.0
2011-01-05 11:00:00,102.43,103.03,102.42,102.91,283800.0,102.43,103.03,102.42,102.91,283800.0
2011-01-05 11:10:00,102.9,103.16,102.7,103.1,217800.0,102.9,103.16,102.7,103.1,217800.0
2011-01-05 11:20:00,103.1,103.2,102.9,103.03,220300.0,103.1,103.2,102.9,103.03,220300.0
2011-01-05 11:30:00,103.0,103.07,102.95,103.07,121200.0,103.0,103.07,102.95,103.07,121200.0
2011-01-05 11:40:00,103.06,103.07,102.8,102.98,129200.0,103.06,103.07,102.8,102.98,129200.0
2011-01-05 11:50:00,102.96,103.2,102.91,103.2,148500.0,102.96,103.2,102.91,103.2,148500.0
2011-01-05 12:00:00,103.19,103.47,102.83,103.46,271200.0,103.19,103.47,102.83,103.46,271200.0
2011-01-05 12:10:00,103.39,103.47,103.23,103.46,185000.0,103.39,103.47,103.23,103.46,185000.0
2011-01-05 12:20:00,103.43,103.46,103.15,103.4,130700.0,103.43,103.46,103.15,103.4,130700.0
2011-01-05 12:30:00,103.4,103.74,103.35,103.56,194900.0,103.4,103.74,103.35,103.56,194900.0
2011-01-05 12:40:00,103.56,103.88,103.51,103.85,145200.0,103.56,103.88,103.51,103.85,145200.0
2011-01-05 12:50:00,103.83,104.13,103.73,103.94,192800.0,103.83,104.13,103.73,103.94,192800.0
2011-01-05 13:00:00,103.91,104.0,103.9,103.98,88900.0,103.91,104.0,103.9,103.98,88900.0
2011-01-05 13:10:00,103.97,104.04,103.84,103.89,139300.0,103.97,104.04,103.84,103.89,139300.0
2011-01-05 13:20:00,103.88,103.95,103.53,103.59,109200.0,103.88,103.95,103.53,103.59,109200.0
2011-01-05 13:30:00,103.61,103.74,103.48,103.68,138600.0,103.61,103.74,103.48,103.68,138600.0
2011-01-05 13:40:00,103.68,104.25,103.65,104.18,332800.0,103.68,104.25,103.65,104.18,332800.0
2011-01-05 13:50:00,104.18,104.19,104.02,104.09,156600.0,104.18,104.19,104.02,104.09,156600.0
2011-01-05 14:00:00,104.1,104.1,103.86,104.01,151100.0,104.1,104.1,103.86,104.01,151100.0
2011-01-05 14:10:00,104.03,104.1,103.9,104.06,218400.0,104.03,104.1,103.9,104.06,218400.0
2011-01-05 14:20:00,104.05,104.16,103.85,103.89,175100.0,104.05,104.16,103.85,103.89,175100.0
2011-01-05 14:30:00,103.91,103.94,103.55,103.58,232300.0,103.91,103.94,103.55,103.58,232300.0
2011-01-05 14:40:00,103.59,103.98,103.48,103.97,191300.0,103.59,103.98,103.48,103.97,191300.0
2011-01-05 14:50:00,103.97,104.0,103.94,103.95,135200.0,103.97,104.0,103.94,103.95,135200.0
2011-01-05 15:00:00,103.97,104.0,103.9,103.96,116900.0,103.97,104.0,103.9,103.96,116900.0
2011-01-05 15:10:00,103.96,104.2,103.95,104.15,161900.0,103.96,104.2,103.95,104.15,161900.0
2011-01-05 15:20:00,104.15,104.22,104.0,104.18,132900.0,104.15,104.22,104.0,104.18,132900.0
2011-01-05 15:30:00,104.15,104.59,104.07,104.59,390300.0,104.15,104.59,104.07,104.59,390300.0
2011-01-05 15:40:00,104.58,104.66,104.37,104.62,406400.0,104.58,104.66,104.37,104.62,406400.0
2011-01-05 15:50:00,104.64,104.65,103.34,104.63,451300.0,104.64,104.65,103.34,104.63,451300.0
2011-01-06 09:30:00,105.04,105.06,103.52,103.92,793200.0,105.04,105.06,103.52,103.92,793200.0
2011-01-06 09:40:00,103.93,104.85,103.75,104.77,587800.0,103.93,104.85,103.75,104.77,587800.0
2011-01-06 09:50:00,104.77,105.02,104.55,104.71,516000.0,104.77,105.02,104.55,104.71,516000.0
2011-01-06 10:00:00,104.68,105.81,104.67,105.67,590100.0,104.68,105.81,104.67,105.67,590100.0
2011-01-06 10:10:00,105.64,105.95,105.64,105.88,549700.0,105.64,105.95,105.64,105.88,549700.0
2011-01-06 10:20:00,105.81,106.16,105.72,105.8,468300.0,105.81,106.16,105.72,105.8,468300.0
2011-01-06 10:30:00,105.81,105.9,105.37,105.72,286800.0,105.81,105.9,105.37,105.72,286800.0
2011-01-06 10:40:00,105.68,105.75,105.51,105.73,189000.0,105.68,105.75,105.51,105.73,189000.0
2011-01-06 10:50:00,105.72,105.95,105.22,105.3,267600.0,105.72,105.95,105.22,105.3,267600.0
2011-01-06 11:00:00,105.29,105.3,104.71,104.85,380800.0,105.29,105.3,104.71,104.85,380800.0
2011-01-06 11:10:00,104.85,105.33,104.8,105.33,181400.0,104.85,105.33,104.8,105.33,181400.0
2011-01-06 11:20:00,105.33,105.41,104.97,105.23,157200.0,105.33,105.41,104.97,105.23,157200.0
2011-01-06 11:30:00,105.21,105.33,105.1,105.25,96400.0,105.21,105.33,105.1,105.25,96400.0
2011-01-06 11:40:00,105.26,105.39,105.15,105.27,121800.0,105.26,105.39,105.15,105.27,121800.0
2011-01-06 11:50:00,105.23,105.59,105.23,105.51,144900.0,105.23,105.59,105.23,105.51,144900.0
2011-01-06 12:00:00,105.51,105.56,105.32,105.46,88600.0,105.51,105.56,105.32,105.46,88600.0
2011-01-06 12:10:00,105.45,105.5,105.35,105.38,61400.0,105.45,105.5,105.35,105.38,61400.0
2011-01-06 12:20:00,105.38,105.39,104.9,104.99,176300.0,105.38,105.39,104.9,104.99,176300.0
2011-01-06 12:30:00,105.0,105.13,104.81,104.88,121200.0,105.0,105.13,104.81,104.88,121200.0
2011-01-06 12:40:00,104.92,105.14,104.8,104.99,68400.0,104.92,105.14,104.8,104.99,68400.0
2011-01-06 12:50:00,104.95,105.05,104.9,105.02,60300.0,104.95,105.05,104.9,105.02,60300.0
2011-01-06 13:00:00,105.01,105.13,105.0,105.06,70900.0,105.01,105.13,105.0,105.06,70900.0
2011-01-06 13:10:00,105.06,105.31,104.94,105.26,110200.0,105.06,105.31,104.94,105.26,110200.0
2011-01-06 13:20:00,105.26,105.3,105.21,105.26,87800.0,105.26,105.3,105.21,105.26,87800.0
2011-01-06 13:30:00,105.29,105.29,105.08,105.23,49800.0,105.29,105.29,105.08,105.23,49800.0
2011-01-06 13:40:00,105.23,105.68,105.18,105.62,217100.0,105.23,105.68,105.18,105.62,217100.0
2011-01-06 13:50:00,105.62,105.87,105.54,105.84,128800.0,105.62,105.87,105.54,105.84,128800.0
2011-01-06 14:00:00,105.84,105.93,105.58,105.58,156800.0,105.84,105.93,105.58,105.58,156800.0
2011-01-06 14:10:00,105.6,105.6,105.43,105.51,83700.0,105.6,105.6,105.43,105.51,83700.0
2011-01-06 14:20:00,105.51,105.53,105.2,105.39,117400.0,105.51,105.53,105.2,105.39,117400.0
2011-01-06 14:30:00,105.37,105.52,105.23,105.34,132200.0,105.37,105.52,105.23,105.34,132200.0
2011-01-06 14:40:00,105.31,105.32,105.0,105.05,152500.0,105.31,105.32,105.0,105.05,152500.0
2011-01-06 14:50:00,105.03,105.2,104.94,105.07,93200.0,105.03,105.2,104.94,105.07,93200.0
2011-01-06 15:00:00,105.06,105.26,105.0,105.22,95700.0,105.06,105.26,105.0,105.22,95700.0
2011-01-06 15:10:00,105.26,105.32,105.05,105.07,111500.0,105.26,105.32,105.05,105.07,111500.0
2011-01-06 15:20:00,105.08,105.2,104.94,104.99,115700.0,105.08,105.2,104.94,104.99,115700.0
2011-01-06 15:30:00,105.0,105.03,104.8,104.94,129600.0,105.0,105.03,104.8,104.94,129600.0
2011-01-06 15:40:00,104.95,105.12,104.89,105.11,159700.0,104.95,105.12,104.89,105.11,159700.0
2011-01-06 15:50:00,105.11,105.37,105.05,105.09,469900.0,105.11,105.37,105.05,105.09,469900.0
2011-01-07 09:30:00,105.04,105.8,104.52,104.95,442200.0,105.04,105.8,104.52,104.95,442200.0
2011-01-07 09:40:00,104.98,105.22,104.89,105.05,348700.0,104.98,105.22,104.89,105.05,348700.0
2011-01-07 09:50:00,105.02,105.28,104.95,104.97,235000.0,105.02,105.28,104.95,104.97,235000.0
2011-01-07 10:00:00,105.01,105.2,104.8,105.05,275900.0,105.01,105.2,104.8,105.05,275900.0
2011-01-07 10:10:00,105.05,105.12,104.8,104.93,176600.0,105.05,105.12,104.8,104.93,176600.0
2011-01-07 10:20:00,104.89,105.09,104.56,105.03,317900.0,104.89,105.09,104.56,105.03,317900.0
2011-01-07 10:30:00,105.04,105.2,104.65,104.66,188300.0,105.04,105.2,104.65,104.66,188300.0
2011-01-07 10:40:00,104.66,104.82,104.38,104.76,229600.0,104.66,104.82,104.38,104.76,229600.0
2011-01-07 10:50:00,104.73,104.85,104.65,104.8,157700.0,104.73,104.85,104.65,104.8,157700.0
2011-01-07 11:00:00,104.8,105.03,104.75,104.8,141000.0,104.8,105.03,104.75,104.8,141000.0
2011-01-07 11:10:00,104.78,105.43,104.77,105.38,175100.0,104.78,105.43,104.77,105.38,175100.0
2011-01-07 11:20:00,105.37,105.49,105.03,105.23,185000.0,105.37,105.49,105.03,105.23,185000.0
2011-01-07 11:30:00,105.23,105.38,105.2,105.35,206100.0,105.23,105.38,105.2,105.35,206100.0
2011-01-07 11:40:00,105.38,105.4,105.26,105.33,87700.0,105.38,105.4,105.26,105.33,87700.0
2011-01-07 11:50:00,105.33,105.4,105.24,105.33,101200.0,105.33,105.4,105.24,105.33,101200.0
2011-01-07 12:00:00,105.33,105.34,105.2,105.25,56000.0,105.33,105.34,105.2,105.25,56000.0
2011-01-07 12:10:00,105.28,105.32,105.19,105.26,55500.0,105.28,105.32,105.19,105.26,55500.0
2011-01-07 12:20:00,105.28,105.3,104.65,104.7,139000.0,105.28,105.3,104.65,104.7,139000.0
2011-01-07 12:30:00,104.66,105.03,104.45,105.0,308300.0,104.66,105.03,104.45,105.0,308300.0
2011-01-07 12:40:00,105.01,105.06,104.93,105.0,232300.0,105.01,105.06,104.93,105.0,232300.0
2011-01-07 12:50:00,105.01,105.11,104.5,105.08,345000.0,105.01,105.11,104.5,105.08,345000.0
2011-01-07 13:00:00,105.1,105.26,105.02,105.18,113700.0,105.1,105.26,105.02,105.18,113700.0
2011-01-07 13:10:00,105.15,105.59,105.09,105.55,232200.0,105.15,105.59,105.09,105.55,232200.0
2011-01-07 13:20:00,105.55,105.73,105.47,105.71,201700.0,105.55,105.73,105.47,105.71,201700.0
2011-01-07 13:30:00,105.7,106.27,105.67,106.27,410900.0,105.7,106.27,105.67,106.27,410900.0
2011-01-07 13:40:00,106.28,106.72,106.26,106.56,288300.0,106.28,106.72,106.26,106.56,288300.0
2011-01-07 13:50:00,106.58,106.58,105.95,106.23,314100.0,106.58,106.58,105.95,106.23,314100.0
2011-01-07 14:00:00,106.23,106.48,106.19,106.33,141500.0,106.23,106.48,106.19,106.33,141500.0
2011-01-07 14:10:00,106.34,106.64,106.34,106.4,171700.0,106.34,106.64,106.34,106.4,171700.0
2011-01-07 14:20:00,106.4,106.46,106.1,106.15,145300.0,106.4,106.46,106.1,106.15,145300.0
2011-01-07 14:30:00,106.15,106.15,105.8,105.85,145900.0,106.15,106.15,105.8,105.85,145900.0
2011-01-07 14:40:00,105.85,106.29,105.8,106.24,114800.0,105.85,106.29,105.8,106.24,114800.0
2011-01-07 14:50:00,106.26,106.32,106.02,106.06,160700.0,106.26,106.32,106.02,106.06,160700.0
2011-01-07 15:00:00,106.05,106.43,106.03,106.42,150100.0,106.05,106.43,106.03,106.42,150100.0
2011-01-07 15:10:00,106.42,106.6,106.34,106.52,179300.0,106.42,106.6,106.34,106.52,179300.0
2011-01-07 15:20:00,106.51,106.65,106.45,106.57,244500.0,106.51,106.65,106.45,106.57,244500.0
2011-01-07 15:30:00,106.56,106.7,106.5,106.63,232900.0,106.56,106.7,106.5,106.63,232900.0
2011-01-07 15:40:00,106.64,106.75,106.6,106.71,277600.0,106.64,106.75,106.6,106.71,277600.0
2011-01-07 15:50:00,106.7,107.11,106.7,107.01,780500.0,106.7,107.11,106.7,107.01,780500.0
2011-01-10 09:30:00,105.75,106.24,105.54,105.8,378700.0,105.75,106.24,105.54,105.8,378700.0
2011-01-10 09:40:00,105.82,106.64,105.75,106.3,235300.0,105.82,106.64,105.75,106.3,235300.0
2011-01-10 09:50:00,106.3,106.3,105.23,105.35,353600.0,106.3,106.3,105.23,105.35,353600.0
2011-01-10 10:00:00,105.31,105.55,105.05,105.55,237100.0,105.31,105.55,105.05,105.55,237100.0
2011-01-10 10:10:00,105.55,105.84,105.4,105.55,181500.0,105.55,105.84,105.4,105.55,181500.0
2011-01-10 10:20:00,105.55,105.57,105.02,105.02,181600.0,105.55,105.57,105.02,105.02,181600.0
2011-01-10 10:30:00,105.02,105.3,104.91,104.95,417200.0,105.02,105.3,104.91,104.95,417200.0
2011-01-10 10:40:00,104.95,105.07,104.91,105.0,115100.0,104.95,105.07,104.91,105.0,115100.0
2011-01-10 10:50:00,105.01,105.22,104.96,105.22,143300.0,105.01,105.22,104.96,105.22,143300.0
2011-01-10 11:00:00,105.17,105.34,105.05,105.23,119200.0,105.17,105.34,105.05,105.23,119200.0
2011-01-10 11:10:00,105.2,105.23,105.05,105.15,115400.0,105.2,105.23,105.05,105.15,115400.0
2011-01-10 11:20:00,105.15,105.28,105.1,105.13,59100.0,105.15,105.28,105.1,105.13,59100.0
2011-01-10 11:30:00,105.14,105.22,105.06,105.18,84600.0,105.14,105.22,105.06,105.18,84600.0
2011-01-10 11:40:00,105.18,105.38,105.15,105.35,111200.0,105.18,105.38,105.15,105.35,111200.0
2011-01-10 11:50:00,105.33,105.49,105.25,105.3,129000.0,105.33,105.49,105.25,105.3,129000.0
2011-01-10 12:00:00,105.32,105.57,105.28,105.57,81900.0,105.32,105.57,105.28,105.57,81900.0
2011-01-10 12:10:00,105.57,105.6,105.45,105.52,197100.0,105.57,105.6,105.45,105.52,197100.0
2011-01-10 12:20:00,105.52,105.6,105.46,105.5,70800.0,105.52,105.6,105.46,105.5,70800.0
2011-01-10 12:30:00,105.52,105.58,105.35,105.5,122700.0,105.52,105.58,105.35,105.5,122700.0
2011-01-10 12:40:00,105.51,105.51,105.39,105.42,104600.0,105.51,105.51,105.39,105.42,104600.0
2011-01-10 12:50:00,105.43,105.46,105.21,105.22,183200.0,105.43,105.46,105.21,105.22,183200.0
2011-01-10 13:00:00,105.22,105.38,105.14,105.33,54200.0,105.22,105.38,105.14,105.33,54200.0
2011-01-10 13:10:00,105.34,105.46,105.31,105.32,32900.0,105.34,105.46,105.31,105.32,32900.0
2011-01-10 13:20:00,105.33,105.55,105.27,105.48,57900.0,105.33,105.55,105.27,105.48,57900.0
2011-01-10 13:30:00,105.49,105.63,105.48,105.52,92000.0,105.49,105.63,105.48,105.52,92000.0
2011-01-10 13:40:00,105.52,105.6,105.47,105.54,64800.0,105.52,105.6,105.47,105.54,64800.0
2011-01-10 13:50:00,105.5,105.6,105.5,105.53,62100.0,105.5,105.6,105.5,105.53,62100.0
2011-01-10 14:00:00,105.54,105.58,105.5,105.53,61300.0,105.54,105.58,105.5,105.53,61300.0
2011-01-10 14:10:00,105.52,105.59,105.51,105.56,108500.0,105.52,105.59,105.51,105.56,108500.0
2011-01-10 14:20:00,105.56,105.78,105.56,105.77,175900.0,105.56,105.78,105.56,105.77,175900.0
2011-01-10 14:30:00,105.76,105.84,105.68,105.81,96600.0,105.76,105.84,105.68,105.81,96600.0
2011-01-10 14:40:00,105.81,105.81,105.68,105.68,33400.0,105.81,105.81,105.68,105.68,33400.0
2011-01-10 14:50:00,105.74,105.77,105.7,105.76,36100.0,105.74,105.77,105.7,105.76,36100.0
2011-01-10 15:00:00,105.75,105.81,105.69,105.76,57800.0,105.75,105.81,105.69,105.76,57800.0
2011-01-10 15:10:00,105.76,105.77,105.7,105.7,40700.0,105.76,105.77,105.7,105.7,40700.0
2011-01-10 15:20:00,105.72,105.9,105.69,105.89,64900.0,105.72,105.9,105.69,105.89,64900.0
2011-01-10 15:30:00,105.86,106.0,105.82,105.95,96100.0,105.86,106.0,105.82,105.95,96100.0
2011-01-10 15:40:00,105.96,106.0,105.71,105.73,170600.0,105.96,106.0,105.71,105.73,170600.0
2011-01-10 15:50:00,105.73,106.05,105.72,105.94,415900.0,105.73,106.05,105.72,105.94,415900.0
2011-01-11 09:30:00,106.59,107.38,106.3,106.91,365600.0,106.59,107.38,106.3,106.91,365600.0
2011-01-11 09:40:00,106.89,107.22,106.55,106.67,303800.0,106.89,107.22,106.55,106.67,303800.0
2011-01-11 09:50:00,106.69,106.98,106.63,106.66,226200.0,106.69,106.98,106.63,106.66,226200.0
2011-01-11 10:00:00,106.7,106.95,106.65,106.91,217300.0,106.7,106.95,106.65,106.91,217300.0
2011-01-11 10:10:00,106.91,107.02,106.72,106.8,218000.0,106.91,107.02,106.72,106.8,218000.0
2011-01-11 10:20:00,106.8,107.25,106.78,107.21,231700.0,106.8,107.25,106.78,107.21,231700.0
2011-01-11 10:30:00,107.22,107.27,106.74,106.98,238200.0,107.22,107.27,106.74,106.98,238200.0
2011-01-11 10:40:00,106.99,107.05,106.95,107.0,117100.0,106.99,107.05,106.95,107.0,117100.0
2011-01-11 10:50:00,107.0,107.14,106.97,107.0,136000.0,107.0,107.14,106.97,107.0,136000.0
2011-01-11 11:00:00,107.02,107.18,106.73,106.79,181300.0,107.02,107.18,106.73,106.79,181300.0
2011-01-11 11:10:00,106.8,107.05,106.7,106.86,137200.0,106.8,107.05,106.7,106.86,137200.0
2011-01-11 11:20:00,106.86,106.88,106.71,106.77,89300.0,106.86,106.88,106.71,106.77,89300.0
2011-01-11 11:30:00,106.76,106.78,106.06,106.06,212900.0,106.76,106.78,106.06,106.06,212900.0
2011-01-11 11:40:00,106.08,106.43,106.07,106.31,92800.0,106.08,106.43,106.07,106.31,92800.0
2011-01-11 11:50:00,106.32,106.34,106.1,106.11,59000.0,106.32,106.34,106.1,106.11,59000.0
2011-01-11 12:00:00,106.12,106.36,106.03,106.25,52800.0,106.12,106.36,106.03,106.25,52800.0
2011-01-11 12:10:00,106.29,106.57,106.28,106.44,76700.0,106.29,106.57,106.28,106.44,76700.0
2011-01-11 12:20:00,106.46,106.7,106.44,106.65,60600.0,106.46,106.7,106.44,106.65,60600.0
2011-01-11 12:30:00,106.65,106.69,106.58,106.59,34700.0,106.65,106.69,106.58,106.59,34700.0
2011-01-11 12:40:00,106.58,106.58,106.44,106.46,30700.0,106.58,106.58,106.44,106.46,30700.0
2011-01-11 12:50:00,106.45,106.49,106.32,106.37,45800.0,106.45,106.49,106.32,106.37,45800.0
2011-01-11 13:00:00,106.37,106.39,106.05,106.13,54500.0,106.37,106.39,106.05,106.13,54500.0
2011-01-11 13:10:00,106.09,106.09,105.7,105.85,178200.0,106.09,106.09,105.7,105.85,178200.0
2011-01-11 13:20:00,105.87,106.12,105.8,106.12,84200.0,105.87,106.12,105.8,106.12,84200.0
2011-01-11 13:30:00,106.08,106.31,106.0,106.23,42400.0,106.08,106.31,106.0,106.23,42400.0
2011-01-11 13:40:00,106.19,106.3,106.09,106.09,50300.0,106.19,106.3,106.09,106.09,50300.0
2011-01-11 13:50:00,106.11,106.11,105.37,105.67,176100.0,106.11,106.11,105.37,105.67,176100.0
2011-01-11 14:00:00,105.65,105.86,105.5,105.86,169300.0,105.65,105.86,105.5,105.86,169300.0
2011-01-11 14:10:00,105.87,106.25,105.84,106.06,163700.0,105.87,106.25,105.84,106.06,163700.0
2011-01-11 14:20:00,106.07,106.12,105.94,106.03,70600.0,106.07,106.12,105.94,106.03,70600.0
2011-01-11 14:30:00,106.01,106.16,105.92,106.14,72500.0,106.01,106.16,105.92,106.14,72500.0
2011-01-11 14:40:00,106.14,106.33,106.09,106.2,61200.0,106.14,106.33,106.09,106.2,61200.0
2011-01-11 14:50:00,106.2,106.36,106.04,106.13,109600.0,106.2,106.36,106.04,106.13,109600.0
2011-01-11 15:00:00,106.14,106.26,106.0,106.17,99900.0,106.14,106.26,106.0,106.17,99900.0
2011-01-11 15:10:00,106.2,106.2,105.81,105.93,93800.0,106.2,106.2,105.81,105.93,93800.0
2011-01-11 15:20:00,105.92,106.0,105.74,105.88,108100.0,105.92,106.0,105.74,105.88,108100.0
2011-01-11 15:30:00,105.9,106.3,105.77,106.17,242300.0,105.9,106.3,105.77,106.17,242300.0
2011-01-11 15:40:00,106.18,106.24,106.0,106.19,88800.0,106.18,106.24,106.0,106.19,88800.0
2011-01-11 15:50:00,106.23,106.28,106.08,106.27,204500.0,106.23,106.28,106.08,106.27,204500.0
2011-01-12 09:30:00,106.8,106.8,106.0,106.4,307400.0,106.8,106.8,106.0,106.4,307400.0
2011-01-12 09:40:00,106.37,106.52,106.07,106.07,152900.0,106.37,106.52,106.07,106.07,152900.0
2011-01-12 09:50:00,106.05,106.14,105.62,105.72,205300.0,106.05,106.14,105.62,105.72,205300.0
2011-01-12 10:00:00,105.69,105.88,105.41,105.8,234300.0,105.69,105.88,105.41,105.8,234300.0
2011-01-12 10:10:00,105.83,106.06,105.8,106.02,202000.0,105.83,106.06,105.8,106.02,202000.0
2011-01-12 10:20:00,106.04,106.22,105.91,106.12,126000.0,106.04,106.22,105.91,106.12,126000.0
2011-01-12 10:30:00,106.12,106.28,106.0,106.11,98600.0,106.12,106.28,106.0,106.11,98600.0
2011-01-12 10:40:00,106.12,106.2,106.0,106.05,68600.0,106.12,106.2,106.0,106.05,68600.0
2011-01-12 10:50:00,106.05,106.16,105.94,105.96,84600.0,106.05,106.16,105.94,105.96,84600.0
2011-01-12 11:00:00,105.97,105.97,105.58,105.86,118000.0,105.97,105.97,105.58,105.86,118000.0
2011-01-12 11:10:00,105.87,105.93,105.6,105.73,95900.0,105.87,105.93,105.6,105.73,95900.0
2011-01-12 11:20:00,105.72,105.8,105.58,105.72,91600.0,105.72,105.8,105.58,105.72,91600.0
2011-01-12 11:30:00,105.76,105.8,105.6,105.65,44200.0,105.76,105.8,105.6,105.65,44200.0
2011-01-12 11:40:00,105.63,105.64,105.41,105.51,119800.0,105.63,105.64,105.41,105.51,119800.0
2011-01-12 11:50:00,105.5,105.62,105.33,105.45,184400.0,105.5,105.62,105.33,105.45,184400.0
2011-01-12 12:00:00,105.44,105.48,105.18,105.37,101400.0,105.44,105.48,105.18,105.37,101400.0
2011-01-12 12:10:00,105.32,105.72,105.3,105.55,128500.0,105.32,105.72,105.3,105.55,128500.0
2011-01-12 12:20:00,105.6,105.88,105.57,105.84,73400.0,105.6,105.88,105.57,105.84,73400.0
2011-01-12 12:30:00,105.84,105.87,105.63,105.69,44800.0,105.84,105.87,105.63,105.69,44800.0
2011-01-12 12:40:00,105.72,105.75,105.61,105.62,27200.0,105.72,105.75,105.61,105.62,27200.0
2011-01-12 12:50:00,105.6,105.62,105.45,105.49,45500.0,105.6,105.62,105.45,105.49,45500.0
2011-01-12 13:00:00,105.49,105.77,105.47,105.77,64200.0,105.49,105.77,105.47,105.77,64200.0
2011-01-12 13:10:00,105.75,105.89,105.72,105.86,73600.0,105.75,105.89,105.72,105.86,73600.0
2011-01-12 13:20:00,105.85,105.92,105.74,105.89,78600.0,105.85,105.92,105.74,105.89,78600.0
2011-01-12 13:30:00,105.9,106.0,105.86,105.87,58300.0,105.9,106.0,105.86,105.87,58300.0
2011-01-12 13:40:00,105.88,105.94,105.81,105.94,52400.0,105.88,105.94,105.81,105.94,52400.0
2011-01-12 13:50:00,105.92,106.2,105.92,106.19,127300.0,105.92,106.2,105.92,106.19,127300.0
2011-01-12 14:00:00,106.19,106.2,105.96,106.1,65200.0,106.19,106.2,105.96,106.1,65200.0
2011-01-12 14:10:00,106.1,106.15,106.08,106.14,48000.0,106.1,106.15,106.08,106.14,48000.0
2011-01-12 14:20:00,106.15,106.25,106.0,106.16,96000.0,106.15,106.25,106.0,106.16,96000.0
2011-01-12 14:30:00,106.17,106.17,106.1,106.14,34900.0,106.17,106.17,106.1,106.14,34900.0
2011-01-12 14:40:00,106.14,106.24,106.01,106.03,70800.0,106.14,106.24,106.01,106.03,70800.0
2011-01-12 14:50:00,106.04,106.15,106.0,106.01,63200.0,106.04,106.15,106.0,106.01,63200.0
2011-01-12 15:00:00,106.01,106.12,105.98,106.07,66900.0,106.01,106.12,105.98,106.07,66900.0
2011-01-12 15:10:00,106.06,106.06,105.83,105.97,79400.0,106.06,106.06,105.83,105.97,79400.0
2011-01-12 15:20:00,105.97,105.97,105.89,105.95,63400.0,105.97,105.97,105.89,105.95,63400.0
2011-01-12 15:30:00,105.97,105.97,105.76,105.83,68100.0,105.97,105.97,105.76,105.83,68100.0
2011-01-12 15:40:00,105.84,105.93,105.69,105.88,142800.0,105.84,105.93,105.69,105.88,142800.0
2011-01-12 15:50:00,105.88,105.99,105.83,105.9,230000.0,105.88,105.99,105.83,105.9,230000.0
2011-01-13 09:30:00,105.25,106.39,105.23,106.24,295800.0,105.25,106.39,105.23,106.24,295800.0
2011-01-13 09:40:00,106.24,106.47,106.05,106.2,274800.0,106.24,106.47,106.05,106.2,274800.0
2011-01-13 09:50:00,106.21,106.39,106.12,106.3,326900.0,106.21,106.39,106.12,106.3,326900.0
2011-01-13 10:00:00,106.28,107.18,106.15,107.11,514500.0,106.28,107.18,106.15,107.11,514500.0
2011-01-13 10:10:00,107.09,107.28,106.76,107.16,522400.0,107.09,107.28,106.76,107.16,522400.0
2011-01-13 10:20:00,107.17,107.47,107.05,107.47,336000.0,107.17,107.47,107.05,107.47,336000.0
2011-01-13 10:30:00,107.46,107.95,107.41,107.81,506700.0,107.46,107.95,107.41,107.81,506700.0
2011-01-13 10:40:00,107.8,107.89,107.42,107.48,265500.0,107.8,107.89,107.42,107.48,265500.0
2011-01-13 10:50:00,107.47,107.8,107.47,107.65,185700.0,107.47,107.8,107.47,107.65,185700.0
2011-01-13 11:00:00,107.66,107.85,107.6,107.71,147100.0,107.66,107.85,107.6,107.71,147100.0
2011-01-13 11:10:00,107.72,107.86,107.31,107.31,208000.0,107.72,107.86,107.31,107.31,208000.0
2011-01-13 11:20:00,107.31,107.54,107.3,107.38,155300.0,107.31,107.54,107.3,107.38,155300.0
2011-01-13 11:30:00,107.38,107.51,107.37,107.43,82500.0,107.38,107.51,107.37,107.43,82500.0
2011-01-13 11:40:00,107.43,107.45,107.22,107.29,150700.0,107.43,107.45,107.22,107.29,150700.0
2011-01-13 11:50:00,107.3,107.32,107.06,107.19,109100.0,107.3,107.32,107.06,107.19,109100.0
2011-01-13 12:00:00,107.19,107.25,107.01,107.2,81600.0,107.19,107.25,107.01,107.2,81600.0
2011-01-13 12:10:00,107.2,107.31,107.04,107.3,66600.0,107.2,107.31,107.04,107.3,66600.0
2011-01-13 12:20:00,107.3,107.3,106.88,107.0,163400.0,107.3,107.3,106.88,107.0,163400.0
2011-01-13 12:30:00,106.99,107.01,106.6,106.74,136700.0,106.99,107.01,106.6,106.74,136700.0
2011-01-13 12:40:00,106.73,107.01,106.73,106.9,60900.0,106.73,107.01,106.73,106.9,60900.0
2011-01-13 12:50:00,106.91,107.03,106.84,106.96,67600.0,106.91,107.03,106.84,106.96,67600.0
2011-01-13 13:00:00,106.95,106.96,106.7,106.79,115500.0,106.95,106.96,106.7,106.79,115500.0
2011-01-13 13:10:00,106.79,106.95,106.73,106.75,52700.0,106.79,106.95,106.73,106.75,52700.0
2011-01-13 13:20:00,106.76,106.78,106.6,106.62,89800.0,106.76,106.78,106.6,106.62,89800.0
2011-01-13 13:30:00,106.61,106.64,106.5,106.52,101500.0,106.61,106.64,106.5,106.52,101500.0
2011-01-13 13:40:00,106.52,106.57,106.4,106.45,82900.0,106.52,106.57,106.4,106.45,82900.0
2011-01-13 13:50:00,106.47,106.55,106.3,106.39,81800.0,106.47,106.55,106.3,106.39,81800.0
2011-01-13 14:00:00,106.38,106.46,106.1,106.22,167300.0,106.38,106.46,106.1,106.22,167300.0
2011-01-13 14:10:00,106.23,106.23,105.95,106.03,156900.0,106.23,106.23,105.95,106.03,156900.0
2011-01-13 14:20:00,106.03,106.35,106.03,106.24,87000.0,106.03,106.35,106.03,106.24,87000.0
2011-01-13 14:30:00,106.24,106.3,106.1,106.12,96500.0,106.24,106.3,106.1,106.12,96500.0
2011-01-13 14:40:00,106.11,106.24,106.1,106.18,95300.0,106.11,106.24,106.1,106.18,95300.0
2011-01-13 14:50:00,106.16,106.16,106.0,106.01,138000.0,106.16,106.16,106.0,106.01,138000.0
2011-01-13 15:00:00,106.01,106.31,106.01,106.28,135200.0,106.01,106.31,106.01,106.28,135200.0
2011-01-13 15:10:00,106.28,106.28,106.17,106.2,61900.0,106.28,106.28,106.17,106.2,61900.0
2011-01-13 15:20:00,106.2,106.2,106.02,106.09,85300.0,106.2,106.2,106.02,106.09,85300.0
2011-01-13 15:30:00,106.09,106.27,106.03,106.23,137800.0,106.09,106.27,106.03,106.23,137800.0
2011-01-13 15:40:00,106.21,106.45,106.05,106.33,186000.0,106.21,106.45,106.05,106.33,186000.0
2011-01-13 15:50:00,106.33,106.42,106.23,106.25,276300.0,106.33,106.42,106.23,106.25,276300.0
2011-01-14 09:30:00,106.19,106.59,105.84,106.29,215000.0,106.19,106.59,105.84,106.29,215000.0
2011-01-14 09:40:00,106.34,106.37,106.08,106.22,127800.0,106.34,106.37,106.08,106.22,127800.0
2011-01-14 09:50:00,106.24,106.3,106.08,106.25,140700.0,106.24,106.3,106.08,106.25,140700.0
2011-01-14 10:00:00,106.24,106.45,106.19,106.31,242700.0,106.24,106.45,106.19,106.31,242700.0
2011-01-14 10:10:00,106.33,106.77,106.3,106.72,210700.0,106.33,106.77,106.3,106.72,210700.0
2011-01-14 10:20:00,106.75,107.29,106.65,106.97,296900.0,106.75,107.29,106.65,106.97,296900.0
2011-01-14 10:30:00,106.95,107.42,106.91,107.41,183800.0,106.95,107.42,106.91,107.41,183800.0
2011-01-14 10:40:00,107.39,107.43,106.91,107.24,231200.0,107.39,107.43,106.91,107.24,231200.0
2011-01-14 10:50:00,107.25,107.46,107.21,107.38,157500.0,107.25,107.46,107.21,107.38,157500.0
2011-01-14 11:00:00,107.4,107.58,107.25,107.49,178300.0,107.4,107.58,107.25,107.49,178300.0
2011-01-14 11:10:00,107.5,107.63,107.27,107.3,129600.0,107.5,107.63,107.27,107.3,129600.0
2011-01-14 11:20:00,107.3,107.43,107.14,107.29,164700.0,107.3,107.43,107.14,107.29,164700.0
2011-01-14 11:30:00,107.3,107.4,107.25,107.31,74100.0,107.3,107.4,107.25,107.31,74100.0
2011-01-14 11:40:00,107.3,107.33,106.86,107.1,150900.0,107.3,107.33,106.86,107.1,150900.0
2011-01-14 11:50:00,107.07,107.2,107.0,107.0,59300.0,107.07,107.2,107.0,107.0,59300.0
2011-01-14 12:00:00,107.01,107.22,107.01,107.07,51300.0,107.01,107.22,107.01,107.07,51300.0
2011-01-14 12:10:00,107.08,107.17,106.88,107.06,151500.0,107.08,107.17,106.88,107.06,151500.0
2011-01-14 12:20:00,107.06,107.2,107.06,107.2,41100.0,107.06,107.2,107.06,107.2,41100.0
2011-01-14 12:30:00,107.2,107.3,107.19,107.22,63100.0,107.2,107.3,107.19,107.22,63100.0
2011-01-14 12:40:00,107.21,107.26,107.1,107.24,24600.0,107.21,107.26,107.1,107.24,24600.0
2011-01-14 12:50:00,107.24,107.24,107.12,107.12,27400.0,107.24,107.24,107.12,107.12,27400.0
2011-01-14 13:00:00,107.12,107.21,107.04,107.2,45600.0,107.12,107.21,107.04,107.2,45600.0
2011-01-14 13:10:00,107.2,107.41,107.19,107.3,68000.0,107.2,107.41,107.19,107.3,68000.0
2011-01-14 13:20:00,107.3,107.5,107.27,107.48,54000.0,107.3,107.5,107.27,107.48,54000.0
2011-01-14 13:30:00,107.49,107.59,107.46,107.5,70700.0,107.49,107.59,107.46,107.5,70700.0
2011-01-14 13:40:00,107.52,107.54,107.44,107.48,29900.0,107.52,107.54,107.44,107.48,29900.0
2011-01-14 13:50:00,107.48,107.6,107.48,107.51,34400.0,107.48,107.6,107.48,107.51,34400.0
2011-01-14 14:00:00,107.52,107.76,107.46,107.65,160700.0,107.52,107.76,107.46,107.65,160700.0
2011-01-14 14:10:00,107.67,107.78,107.65,107.78,73500.0,107.67,107.78,107.65,107.78,73500.0
2011-01-14 14:20:00,107.78,107.8,107.6,107.61,59400.0,107.78,107.8,107.6,107.61,59400.0
2011-01-14 14:30:00,107.61,107.69,107.53,107.66,70200.0,107.61,107.69,107.53,107.66,70200.0
2011-01-14 14:40:00,107.65,107.69,107.65,107.67,42200.0,107.65,107.69,107.65,107.67,42200.0
2011-01-14 14:50:00,107.67,107.7,107.38,107.49,95800.0,107.67,107.7,107.38,107.49,95800.0
2011-01-14 15:00:00,107.49,107.57,107.42,107.5,52000.0,107.49,107.57,107.42,107.5,52000.0
2011-01-14 15:10:00,107.51,107.55,107.5,107.53,50300.0,107.51,107.55,107.5,107.53,50300.0
2011-01-14 15:20:00,107.51,107.53,107.38,107.39,89600.0,107.51,107.53,107.38,107.39,89600.0
2011-01-14 15:30:00,107.41,107.49,107.4,107.48,85700.0,107.41,107.49,107.4,107.48,85700.0
2011-01-14 15:40:00,107.49,107.54,107.45,107.51,295400.0,107.49,107.54,107.45,107.51,295400.0
2011-01-14 15:50:00,107.51,107.73,107.5,107.71,336600.0,107.51,107.73,107.5,107.71,336600.0
2011-01-18 09:30:00,107.33,107.85,106.92,107.06,497200.0,107.33,107.85,106.92,107.06,497200.0
2011-01-18 09:40:00,107.06,107.69,106.76,107.65,393000.0,107.06,107.69,106.76,107.65,393000.0
2011-01-18 09:50:00,107.67,108.78,107.62,108.68,478300.0,107.67,108.78,107.62,108.68,478300.0
2011-01-18 10:00:00,108.66,109.0,108.33,108.93,443400.0,108.66,109.0,108.33,108.93,443400.0
2011-01-18 10:10:00,108.93,108.98,108.43,108.87,245900.0,108.93,108.98,108.43,108.87,245900.0
2011-01-18 10:20:00,108.91,109.25,108.6,108.73,327800.0,108.91,109.25,108.6,108.73,327800.0
2011-01-18 10:30:00,108.75,108.75,108.15,108.48,175600.0,108.75,108.75,108.15,108.48,175600.0
2011-01-18 10:40:00,108.47,108.52,108.21,108.23,128600.0,108.47,108.52,108.21,108.23,128600.0
2011-01-18 10:50:00,108.23,108.36,108.06,108.21,156900.0,108.23,108.36,108.06,108.21,156900.0
2011-01-18 11:00:00,108.18,108.31,108.08,108.15,85400.0,108.18,108.31,108.08,108.15,85400.0
2011-01-18 11:10:00,108.12,108.35,108.0,108.2,106200.0,108.12,108.35,108.0,108.2,106200.0
2011-01-18 11:20:00,108.2,108.72,108.2,108.64,83900.0,108.2,108.72,108.2,108.64,83900.0
2011-01-18 11:30:00,108.64,108.64,108.2,108.32,71600.0,108.64,108.64,108.2,108.32,71600.0
2011-01-18 11:40:00,108.31,108.46,108.14,108.32,81300.0,108.31,108.46,108.14,108.32,81300.0
2011-01-18 11:50:00,108.26,108.52,108.17,108.44,80300.0,108.26,108.52,108.17,108.44,80300.0
2011-01-18 12:00:00,108.44,108.47,107.89,107.91,153600.0,108.44,108.47,107.89,107.91,153600.0
2011-01-18 12:10:00,107.9,108.11,107.85,108.02,62300.0,107.9,108.11,107.85,108.02,62300.0
2011-01-18 12:20:00,108.0,108.23,108.0,108.04,46400.0,108.0,108.23,108.0,108.04,46400.0
2011-01-18 12:30:00,108.02,108.09,107.87,107.9,47400.0,108.02,108.09,107.87,107.9,47400.0
2011-01-18 12:40:00,107.9,108.05,107.9,107.99,67100.0,107.9,108.05,107.9,107.99,67100.0
2011-01-18 12:50:00,107.99,108.07,107.93,107.99,39200.0,107.99,108.07,107.93,107.99,39200.0
2011-01-18 13:00:00,107.97,107.98,107.52,107.55,96600.0,107.97,107.98,107.52,107.55,96600.0
2011-01-18 13:10:00,107.54,107.81,107.42,107.61,96100.0,107.54,107.81,107.42,107.61,96100.0
2011-01-18 13:20:00,107.63,107.73,107.58,107.73,29400.0,107.63,107.73,107.58,107.73,29400.0
2011-01-18 13:30:00,107.74,107.83,107.57,107.79,89500.0,107.74,107.83,107.57,107.79,89500.0
2011-01-18 13:40:00,107.8,107.9,107.65,107.78,118600.0,107.8,107.9,107.65,107.78,118600.0
2011-01-18 13:50:00,107.79,107.88,107.72,107.84,38900.0,107.79,107.88,107.72,107.84,38900.0
2011-01-18 14:00:00,107.83,108.23,107.69,108.23,87400.0,107.83,108.23,107.69,108.23,87400.0
2011-01-18 14:10:00,108.22,108.23,108.04,108.04,47800.0,108.22,108.23,108.04,108.04,47800.0
2011-01-18 14:20:00,108.04,108.18,107.9,108.18,47000.0,108.04,108.18,107.9,108.18,47000.0
2011-01-18 14:30:00,108.18,108.26,108.04,108.17,51900.0,108.18,108.26,108.04,108.17,51900.0
2011-01-18 14:40:00,108.16,108.3,108.1,108.26,87700.0,108.16,108.3,108.1,108.26,87700.0
2011-01-18 14:50:00,108.24,108.48,108.23,108.48,84200.0,108.24,108.48,108.23,108.48,84200.0
2011-01-18 15:00:00,108.45,108.56,108.35,108.38,79600.0,108.45,108.56,108.35,108.38,79600.0
2011-01-18 15:10:00,108.36,108.46,108.26,108.41,78600.0,108.36,108.46,108.26,108.41,78600.0
2011-01-18 15:20:00,108.44,108.49,108.26,108.27,147200.0,108.44,108.49,108.26,108.27,147200.0
2011-01-18 15:30:00,108.26,108.57,108.24,108.57,113100.0,108.26,108.57,108.24,108.57,113100.0
2011-01-18 15:40:00,108.57,108.65,108.36,108.46,266100.0,108.57,108.65,108.36,108.46,266100.0
2011-01-18 15:50:00,108.47,108.51,108.1,108.16,359200.0,108.47,108.51,108.1,108.16,359200.0
2011-01-19 09:30:00,108.0,108.15,107.35,107.98,296600.0,108.0,108.15,107.35,107.98,296600.0
2011-01-19 09:40:00,107.98,108.08,107.61,107.99,194400.0,107.98,108.08,107.61,107.99,194400.0
2011-01-19 09:50:00,107.98,108.17,107.64,107.9,310400.0,107.98,108.17,107.64,107.9,310400.0
2011-01-19 10:00:00,107.95,108.72,107.93,108.4,313300.0,107.95,108.72,107.93,108.4,313300.0
2011-01-19 10:10:00,108.41,108.96,108.4,108.76,297600.0,108.41,108.96,108.4,108.76,297600.0
2011-01-19 10:20:00,108.76,108.87,108.29,108.47,184600.0,108.76,108.87,108.29,108.47,184600.0
2011-01-19 10:30:00,108.47,108.49,108.04,108.12,229700.0,108.47,108.49,108.04,108.12,229700.0
2011-01-19 10:40:00,108.17,108.2,107.37,107.88,273500.0,108.17,108.2,107.37,107.88,273500.0
2011-01-19 10:50:00,107.87,108.34,107.85,108.19,130600.0,107.87,108.34,107.85,108.19,130600.0
2011-01-19 11:00:00,108.19,108.19,107.49,107.78,176900.0,108.19,108.19,107.49,107.78,176900.0
2011-01-19 11:10:00,107.76,107.82,107.61,107.78,121700.0,107.76,107.82,107.61,107.78,121700.0
2011-01-19 11:20:00,107.78,107.92,107.73,107.75,70200.0,107.78,107.92,107.73,107.75,70200.0
2011-01-19 11:30:00,107.76,108.15,107.72,108.03,93200.0,107.76,108.15,107.72,108.03,93200.0
2011-01-19 11:40:00,108.01,108.37,107.97,108.2,56100.0,108.01,108.37,107.97,108.2,56100.0
2011-01-19 11:50:00,108.19,108.19,107.83,107.86,60100.0,108.19,108.19,107.83,107.86,60100.0
2011-01-19 12:00:00,107.86,107.92,107.78,107.85,57400.0,107.86,107.92,107.78,107.85,57400.0
2011-01-19 12:10:00,107.85,107.87,107.57,107.65,61800.0,107.85,107.87,107.57,107.65,61800.0
2011-01-19 12:20:00,107.64,107.85,107.59,107.7,69500.0,107.64,107.85,107.59,107.7,69500.0
2011-01-19 12:30:00,107.7,107.7,106.78,106.86,407500.0,107.7,107.7,106.78,106.86,407500.0
2011-01-19 12:40:00,106.87,107.16,106.84,107.04,258000.0,106.87,107.16,106.84,107.04,258000.0
2011-01-19 12:50:00,107.04,107.04,106.8,106.84,188000.0,107.04,107.04,106.8,106.84,188000.0
2011-01-19 13:00:00,106.81,106.94,106.66,106.94,160100.0,106.81,106.94,106.66,106.94,160100.0
2011-01-19 13:10:00,106.96,107.28,106.93,107.14,112400.0,106.96,107.28,106.93,107.14,112400.0
2011-01-19 13:20:00,107.15,107.16,106.99,107.01,134600.0,107.15,107.16,106.99,107.01,134600.0
2011-01-19 13:30:00,106.99,107.04,106.83,106.87,69600.0,106.99,107.04,106.83,106.87,69600.0
2011-01-19 13:40:00,106.87,106.9,106.78,106.83,35500.0,106.87,106.9,106.78,106.83,35500.0
2011-01-19 13:50:00,106.79,106.9,106.73,106.87,50100.0,106.79,106.9,106.73,106.87,50100.0
2011-01-19 14:00:00,106.89,107.05,106.84,106.99,66600.0,106.89,107.05,106.84,106.99,66600.0
2011-01-19 14:10:00,107.01,107.22,106.98,107.08,105000.0,107.01,107.22,106.98,107.08,105000.0
2011-01-19 14:20:00,107.07,107.14,106.96,107.1,67800.0,107.07,107.14,106.96,107.1,67800.0
2011-01-19 14:30:00,107.08,107.39,107.03,107.37,119100.0,107.08,107.39,107.03,107.37,119100.0
2011-01-19 14:40:00,107.37,107.47,106.96,107.22,174600.0,107.37,107.47,106.96,107.22,174600.0
2011-01-19 14:50:00,107.2,107.21,106.78,106.98,207400.0,107.2,107.21,106.78,106.98,207400.0
2011-01-19 15:00:00,106.99,107.16,106.99,106.99,89700.0,106.99,107.16,106.99,106.99,89700.0
2011-01-19 15:10:00,107.01,107.03,106.66,106.96,171200.0,107.01,107.03,106.66,106.96,171200.0
2011-01-19 15:20:00,106.95,107.25,106.88,107.22,177500.0,106.95,107.25,106.88,107.22,177500.0
2011-01-19 15:30:00,107.23,107.24,106.87,107.14,300700.0,107.23,107.24,106.87,107.14,300700.0
2011-01-19 15:40:00,107.16,107.37,107.14,107.21,234400.0,107.16,107.37,107.14,107.21,234400.0
2011-01-19 15:50:00,107.2,107.33,107.13,107.33,232600.0,107.2,107.33,107.13,107.33,232600.0
2011-01-20 09:30:00,106.16,106.18,105.51,105.86,668800.0,106.16,106.18,105.51,105.86,668800.0
2011-01-20 09:40:00,105.87,106.46,105.59,105.75,495000.0,105.87,106.46,105.59,105.75,495000.0
2011-01-20 09:50:00,105.75,105.9,105.65,105.8,266000.0,105.75,105.9,105.65,105.8,266000.0
2011-01-20 10:00:00,105.8,106.36,105.75,106.25,320900.0,105.8,106.36,105.75,106.25,320900.0
2011-01-20 10:10:00,106.25,106.52,106.17,106.24,366000.0,106.25,106.52,106.17,106.24,366000.0
2011-01-20 10:20:00,106.24,106.46,106.1,106.46,254700.0,106.24,106.46,106.1,106.46,254700.0
2011-01-20 10:30:00,106.46,106.76,106.17,106.17,370800.0,106.46,106.76,106.17,106.17,370800.0
2011-01-20 10:40:00,106.21,106.27,105.85,105.85,222400.0,106.21,106.27,105.85,105.85,222400.0
2011-01-20 10:50:00,105.85,105.85,104.51,104.72,668400.0,105.85,105.85,104.51,104.72,668400.0
2011-01-20 11:00:00,104.71,105.28,104.55,104.79,330200.0,104.71,105.28,104.55,104.79,330200.0
2011-01-20 11:10:00,104.84,105.31,104.79,104.91,142600.0,104.84,105.31,104.79,104.91,142600.0
2011-01-20 11:20:00,104.93,105.24,104.85,104.93,203600.0,104.93,105.24,104.85,104.93,203600.0
2011-01-20 11:30:00,104.95,104.95,104.37,104.45,321700.0,104.95,104.95,104.37,104.45,321700.0
2011-01-20 11:40:00,104.49,104.8,104.38,104.8,182400.0,104.49,104.8,104.38,104.8,182400.0
2011-01-20 11:50:00,104.8,105.25,104.75,105.22,116600.0,104.8,105.25,104.75,105.22,116600.0
2011-01-20 12:00:00,105.22,105.33,105.08,105.2,112800.0,105.22,105.33,105.08,105.2,112800.0
2011-01-20 12:10:00,105.23,105.5,105.2,105.29,118400.0,105.23,105.5,105.2,105.29,118400.0
2011-01-20 12:20:00,105.29,105.5,105.24,105.42,82000.0,105.29,105.5,105.24,105.42,82000.0
2011-01-20 12:30:00,105.41,105.49,105.28,105.29,63900.0,105.41,105.49,105.28,105.29,63900.0
2011-01-20 12:40:00,105.31,105.47,105.25,105.3,57600.0,105.31,105.47,105.25,105.3,57600.0
2011-01-20 12:50:00,105.3,105.43,105.18,105.23,56700.0,105.3,105.43,105.18,105.23,56700.0
2011-01-20 13:00:00,105.24,105.24,105.0,105.14,62700.0,105.24,105.24,105.0,105.14,62700.0
2011-01-20 13:10:00,105.14,105.17,104.77,104.95,95900.0,105.14,105.17,104.77,104.95,95900.0
2011-01-20 13:20:00,104.95,104.95,104.7,104.81,86500.0,104.95,104.95,104.7,104.81,86500.0
2011-01-20 13:30:00,104.83,105.24,104.81,105.13,84400.0,104.83,105.24,104.81,105.13,84400.0
2011-01-20 13:40:00,105.1,105.19,105.04,105.1,49400.0,105.1,105.19,105.04,105.1,49400.0
2011-01-20 13:50:00,105.11,105.6,105.09,105.51,113700.0,105.11,105.6,105.09,105.51,113700.0
2011-01-20 14:00:00,105.51,105.75,105.35,105.75,140000.0,105.51,105.75,105.35,105.75,140000.0
2011-01-20 14:10:00,105.74,106.18,105.69,106.0,193700.0,105.74,106.18,105.69,106.0,193700.0
2011-01-20 14:20:00,105.99,106.3,105.75,106.11,147100.0,105.99,106.3,105.75,106.11,147100.0
2011-01-20 14:30:00,106.11,106.67,106.08,106.2,202200.0,106.11,106.67,106.08,106.2,202200.0
2011-01-20 14:40:00,106.2,106.51,106.2,106.32,75900.0,106.2,106.51,106.2,106.32,75900.0
2011-01-20 14:50:00,106.3,106.32,106.03,106.15,116600.0,106.3,106.32,106.03,106.15,116600.0
2011-01-20 15:00:00,106.15,106.15,105.81,105.81,95800.0,106.15,106.15,105.81,105.81,95800.0
2011-01-20 15:10:00,105.8,106.0,105.74,105.76,87800.0,105.8,106.0,105.74,105.76,87800.0
2011-01-20 15:20:00,105.77,105.92,105.39,105.59,136200.0,105.77,105.92,105.39,105.59,136200.0
2011-01-20 15:30:00,105.59,105.73,105.29,105.5,121000.0,105.59,105.73,105.29,105.5,121000.0
2011-01-20 15:40:00,105.46,105.73,105.39,105.55,191500.0,105.46,105.73,105.39,105.55,191500.0
2011-01-20 15:50:00,105.53,105.76,105.48,105.66,319400.0,105.53,105.76,105.48,105.66,319400.0
2011-01-21 09:30:00,106.91,107.81,106.61,107.49,784000.0,106.91,107.81,106.61,107.49,784000.0
2011-01-21 09:40:00,107.49,107.55,106.66,106.7,390800.0,107.49,107.55,106.66,106.7,390800.0
2011-01-21 09:50:00,106.74,107.5,106.71,107.01,397100.0,106.74,107.5,106.71,107.01,397100.0
2011-01-21 10:00:00,106.97,107.08,106.5,106.55,300300.0,106.97,107.08,106.5,106.55,300300.0
2011-01-21 10:10:00,106.56,107.02,106.54,106.6,268400.0,106.56,107.02,106.54,106.6,268400.0
2011-01-21 10:20:00,106.65,106.65,106.29,106.38,195600.0,106.65,106.65,106.29,106.38,195600.0
2011-01-21 10:30:00,106.31,106.47,105.94,106.2,224100.0,106.31,106.47,105.94,106.2,224100.0
2011-01-21 10:40:00,106.18,106.24,105.88,106.01,154400.0,106.18,106.24,105.88,106.01,154400.0
2011-01-21 10:50:00,106.0,106.37,105.9,106.12,125200.0,106.0,106.37,105.9,106.12,125200.0
2011-01-21 11:00:00,106.12,106.36,105.93,105.94,154800.0,106.12,106.36,105.93,105.94,154800.0
2011-01-21 11:10:00,105.96,106.0,105.62,105.9,231700.0,105.96,106.0,105.62,105.9,231700.0
2011-01-21 11:20:00,105.93,106.05,105.81,106.03,206100.0,105.93,106.05,105.81,106.03,206100.0
2011-01-21 11:30:00,105.95,106.15,105.81,105.82,92000.0,105.95,106.15,105.81,105.82,92000.0
2011-01-21 11:40:00,105.81,105.82,105.51,105.63,103900.0,105.81,105.82,105.51,105.63,103900.0
2011-01-21 11:50:00,105.63,105.96,105.54,105.94,98400.0,105.63,105.96,105.54,105.94,98400.0
2011-01-21 12:00:00,105.94,106.1,105.82,106.03,139300.0,105.94,106.1,105.82,106.03,139300.0
2011-01-21 12:10:00,106.0,106.01,105.84,105.86,61900.0,106.0,106.01,105.84,105.86,61900.0
2011-01-21 12:20:00,105.86,106.1,105.81,105.92,73000.0,105.86,106.1,105.81,105.92,73000.0
2011-01-21 12:30:00,105.92,106.06,105.75,106.0,63100.0,105.92,106.06,105.75,106.0,63100.0
2011-01-21 12:40:00,106.01,106.07,105.77,106.04,98300.0,106.01,106.07,105.77,106.04,98300.0
2011-01-21 12:50:00,106.04,106.41,105.97,106.23,129800.0,106.04,106.41,105.97,106.23,129800.0
2011-01-21 13:00:00,106.23,106.25,106.01,106.05,54100.0,106.23,106.25,106.01,106.05,54100.0
2011-01-21 13:10:00,106.05,106.32,105.98,106.29,63700.0,106.05,106.32,105.98,106.29,63700.0
2011-01-21 13:20:00,106.31,106.38,106.03,106.04,59600.0,106.31,106.38,106.03,106.04,59600.0
2011-01-21 13:30:00,106.07,106.23,106.04,106.07,73800.0,106.07,106.23,106.04,106.07,73800.0
2011-01-21 13:40:00,106.07,106.18,106.02,106.15,63600.0,106.07,106.18,106.02,106.15,63600.0
2011-01-21 13:50:00,106.15,106.25,106.09,106.23,114700.0,106.15,106.25,106.09,106.23,114700.0
2011-01-21 14:00:00,106.25,106.28,106.06,106.21,76400.0,106.25,106.28,106.06,106.21,76400.0
2011-01-21 14:10:00,106.21,106.32,106.07,106.07,82200.0,106.21,106.32,106.07,106.07,82200.0
2011-01-21 14:20:00,106.07,106.27,106.07,106.19,49100.0,106.07,106.27,106.07,106.19,49100.0
2011-01-21 14:30:00,106.2,106.25,106.15,106.19,92400.0,106.2,106.25,106.15,106.19,92400.0
2011-01-21 14:40:00,106.19,106.24,106.07,106.09,109100.0,106.19,106.24,106.07,106.09,109100.0
2011-01-21 14:50:00,106.09,106.18,105.75,105.81,118200.0,106.09,106.18,105.75,105.81,118200.0
2011-01-21 15:00:00,105.78,105.85,105.61,105.72,224100.0,105.78,105.85,105.61,105.72,224100.0
2011-01-21 15:10:00,105.7,105.7,105.35,105.53,164500.0,105.7,105.7,105.35,105.53,164500.0
2011-01-21 15:20:00,105.55,105.55,105.06,105.09,173700.0,105.55,105.55,105.06,105.09,173700.0
2011-01-21 15:30:00,105.08,105.34,104.96,105.26,291700.0,105.08,105.34,104.96,105.26,291700.0
2011-01-21 15:40:00,105.24,105.28,104.94,104.97,263300.0,105.24,105.28,104.94,104.97,263300.0
2011-01-21 15:50:00,104.98,105.2,104.9,105.05,507100.0,104.98,105.2,104.9,105.05,507100.0
2011-01-24 09:30:00,105.55,105.75,101.6,103.24,1221500.0,105.55,105.75,101.6,103.24,1221500.0
2011-01-24 09:40:00,103.22,103.59,102.25,102.51,581800.0,103.22,103.59,102.25,102.51,581800.0
2011-01-24 09:50:00,102.51,102.62,101.88,102.1,522300.0,102.51,102.62,101.88,102.1,522300.0
2011-01-24 10:00:00,102.1,102.87,101.82,102.6,321300.0,102.1,102.87,101.82,102.6,321300.0
2011-01-24 10:10:00,102.64,102.91,102.0,102.22,237900.0,102.64,102.91,102.0,102.22,237900.0
2011-01-24 10:20:00,102.25,103.4,102.23,103.09,302400.0,102.25,103.4,102.23,103.09,302400.0
2011-01-24 10:30:00,103.09,103.1,102.51,102.59,228900.0,103.09,103.1,102.51,102.59,228900.0
2011-01-24 10:40:00,102.59,102.7,102.06,102.19,194700.0,102.59,102.7,102.06,102.19,194700.0
2011-01-24 10:50:00,102.16,102.29,101.65,101.81,338900.0,102.16,102.29,101.65,101.81,338900.0
2011-01-24 11:00:00,101.83,102.35,101.43,102.3,414400.0,101.83,102.35,101.43,102.3,414400.0
2011-01-24 11:10:00,102.26,102.74,102.24,102.49,160800.0,102.26,102.74,102.24,102.49,160800.0
2011-01-24 11:20:00,102.49,103.89,102.46,103.81,430100.0,102.49,103.89,102.46,103.81,430100.0
2011-01-24 11:30:00,103.83,104.4,103.8,103.88,299900.0,103.83,104.4,103.8,103.88,299900.0
2011-01-24 11:40:00,103.88,103.9,103.65,103.83,112900.0,103.88,103.9,103.65,103.83,112900.0
2011-01-24 11:50:00,103.86,104.67,103.83,104.46,265900.0,103.86,104.67,103.83,104.46,265900.0
2011-01-24 12:00:00,104.4,105.0,104.4,104.79,200500.0,104.4,105.0,104.4,104.79,200500.0
2011-01-24 12:10:00,104.78,104.96,104.61,104.9,183300.0,104.78,104.96,104.61,104.9,183300.0
2011-01-24 12:20:00,104.91,105.1,104.86,104.96,118100.0,104.91,105.1,104.86,104.96,118100.0
2011-01-24 12:30:00,104.95,105.06,104.75,104.78,144000.0,104.95,105.06,104.75,104.78,144000.0
2011-01-24 12:40:00,104.75,105.2,104.68,105.0,144600.0,104.75,105.2,104.68,105.0,144600.0
2011-01-24 12:50:00,105.03,105.15,104.76,105.1,115000.0,105.03,105.15,104.76,105.1,115000.0
2011-01-24 13:00:00,105.09,105.1,104.81,104.83,116600.0,105.09,105.1,104.81,104.83,116600.0
2011-01-24 13:10:00,104.84,104.89,104.64,104.8,128900.0,104.84,104.89,104.64,104.8,128900.0
2011-01-24 13:20:00,104.79,104.88,104.75,104.78,85900.0,104.79,104.88,104.75,104.78,85900.0
2011-01-24 13:30:00,104.79,104.79,104.41,104.46,136100.0,104.79,104.79,104.41,104.46,136100.0
2011-01-24 13:40:00,104.45,104.78,104.37,104.74,111400.0,104.45,104.78,104.37,104.74,111400.0
2011-01-24 13:50:00,104.76,104.8,104.58,104.63,62200.0,104.76,104.8,104.58,104.63,62200.0
2011-01-24 14:00:00,104.62,104.72,104.55,104.69,75300.0,104.62,104.72,104.55,104.69,75300.0
2011-01-24 14:10:00,104.72,105.15,104.71,105.0,144700.0,104.72,105.15,104.71,105.0,144700.0
2011-01-24 14:20:00,105.01,105.05,104.87,104.98,68200.0,105.01,105.05,104.87,104.98,68200.0
2011-01-24 14:30:00,104.99,105.13,104.93,105.0,86000.0,104.99,105.13,104.93,105.0,86000.0
2011-01-24 14:40:00,105.0,105.08,104.97,104.97,85700.0,105.0,105.08,104.97,104.97,85700.0
2011-01-24 14:50:00,104.98,105.0,104.88,104.97,103300.0,104.98,105.0,104.88,104.97,103300.0
2011-01-24 15:00:00,104.97,105.0,104.85,104.89,121700.0,104.97,105.0,104.85,104.89,121700.0
2011-01-24 15:10:00,104.9,105.08,104.86,105.01,167800.0,104.9,105.08,104.86,105.01,167800.0
2011-01-24 15:20:00,105.0,105.08,104.88,104.96,168100.0,105.0,105.08,104.88,104.96,168100.0
2011-01-24 15:30:00,104.97,105.63,104.97,105.53,260000.0,104.97,105.63,104.97,105.53,260000.0
2011-01-24 15:40:00,105.53,105.85,105.36,105.8,311500.0,105.53,105.85,105.36,105.8,311500.0
2011-01-24 15:50:00,105.79,106.45,105.79,106.37,684200.0,105.79,106.45,105.79,106.37,684200.0
2011-01-25 09:30:00,104.51,106.18,104.4,106.11,494000.0,104.51,106.18,104.4,106.11,494000.0
2011-01-25 09:40:00,106.14,107.55,106.05,107.37,648600.0,106.14,107.55,106.05,107.37,648600.0
2011-01-25 09:50:00,107.34,107.55,106.75,107.0,382600.0,107.34,107.55,106.75,107.0,382600.0
2011-01-25 10:00:00,107.02,107.26,106.02,106.3,383500.0,107.02,107.26,106.02,106.3,383500.0
2011-01-25 10:10:00,106.24,106.73,106.06,106.17,273600.0,106.24,106.73,106.06,106.17,273600.0
2011-01-25 10:20:00,106.18,106.18,105.51,105.94,266600.0,106.18,106.18,105.51,105.94,266600.0
2011-01-25 10:30:00,105.93,106.3,105.7,106.06,167300.0,105.93,106.3,105.7,106.06,167300.0
2011-01-25 10:40:00,106.07,106.31,105.78,106.0,138200.0,106.07,106.31,105.78,106.0,138200.0
2011-01-25 10:50:00,105.97,106.24,105.93,105.96,82400.0,105.97,106.24,105.93,105.96,82400.0
2011-01-25 11:00:00,105.92,106.11,105.82,106.0,114000.0,105.92,106.11,105.82,106.0,114000.0
2011-01-25 11:10:00,106.0,106.0,105.26,105.46,164400.0,106.0,106.0,105.26,105.46,164400.0
2011-01-25 11:20:00,105.43,105.45,104.9,105.22,161200.0,105.43,105.45,104.9,105.22,161200.0
2011-01-25 11:30:00,105.21,105.42,105.11,105.33,84600.0,105.21,105.42,105.11,105.33,84600.0
2011-01-25 11:40:00,105.32,105.41,105.11,105.19,78400.0,105.32,105.41,105.11,105.19,78400.0
2011-01-25 11:50:00,105.2,105.48,105.1,105.38,104100.0,105.2,105.48,105.1,105.38,104100.0
2011-01-25 12:00:00,105.37,105.69,105.37,105.57,63600.0,105.37,105.69,105.37,105.57,63600.0
2011-01-25 12:10:00,105.57,106.17,105.57,105.99,81100.0,105.57,106.17,105.57,105.99,81100.0
2011-01-25 12:20:00,105.99,106.08,105.89,105.9,54800.0,105.99,106.08,105.89,105.9,54800.0
2011-01-25 12:30:00,105.93,106.0,105.63,105.67,46000.0,105.93,106.0,105.63,105.67,46000.0
2011-01-25 12:40:00,105.7,105.93,105.7,105.88,39200.0,105.7,105.93,105.7,105.88,39200.0
2011-01-25 12:50:00,105.9,106.05,105.88,105.98,58700.0,105.9,106.05,105.88,105.98,58700.0
2011-01-25 13:00:00,106.0,106.0,105.9,105.99,26200.0,106.0,106.0,105.9,105.99,26200.0
2011-01-25 13:10:00,105.99,106.0,105.9,105.93,24500.0,105.99,106.0,105.9,105.93,24500.0
2011-01-25 13:20:00,105.93,105.95,105.5,105.67,93300.0,105.93,105.95,105.5,105.67,93300.0
2011-01-25 13:30:00,105.71,105.86,105.64,105.81,60900.0,105.71,105.86,105.64,105.81,60900.0
2011-01-25 13:40:00,105.79,105.95,105.7,105.92,20000.0,105.79,105.95,105.7,105.92,20000.0
2011-01-25 13:50:00,105.91,105.95,105.7,105.84,47300.0,105.91,105.95,105.7,105.84,47300.0
2011-01-25 14:00:00,105.83,105.86,105.63,105.63,56300.0,105.83,105.86,105.63,105.63,56300.0
2011-01-25 14:10:00,105.68,105.7,105.22,105.25,74500.0,105.68,105.7,105.22,105.25,74500.0
2011-01-25 14:20:00,105.25,105.29,104.94,105.05,134500.0,105.25,105.29,104.94,105.05,134500.0
2011-01-25 14:30:00,105.03,105.3,104.76,105.2,94000.0,105.03,105.3,104.76,105.2,94000.0
2011-01-25 14:40:00,105.2,105.4,105.08,105.3,130700.0,105.2,105.4,105.08,105.3,130700.0
2011-01-25 14:50:00,105.3,105.41,105.1,105.17,67600.0,105.3,105.41,105.1,105.17,67600.0
2011-01-25 15:00:00,105.18,105.78,105.14,105.6,127100.0,105.18,105.78,105.14,105.6,127100.0
2011-01-25 15:10:00,105.61,105.69,105.42,105.67,81400.0,105.61,105.69,105.42,105.67,81400.0
2011-01-25 15:20:00,105.67,105.97,105.57,105.81,164000.0,105.67,105.97,105.57,105.81,164000.0
2011-01-25 15:30:00,105.81,106.0,105.61,105.94,129000.0,105.81,106.0,105.61,105.94,129000.0
2011-01-25 15:40:00,105.94,106.2,105.9,106.05,202700.0,105.94,106.2,105.9,106.05,202700.0
2011-01-25 15:50:00,106.06,106.07,105.88,105.89,346400.0,106.06,106.07,105.88,105.89,346400.0
2011-01-26 09:30:00,106.04,106.8,105.9,106.45,318900.0,106.04,106.8,105.9,106.45,318900.0
2011-01-26 09:40:00,106.41,106.45,105.76,106.27,141600.0,106.41,106.45,105.76,106.27,141600.0
2011-01-26 09:50:00,106.27,106.55,105.87,106.37,199700.0,106.27,106.55,105.87,106.37,199700.0
2011-01-26 10:00:00,106.48,106.94,106.12,106.83,154700.0,106.48,106.94,106.12,106.83,154700.0
2011-01-26 10:10:00,106.83,107.2,106.62,106.88,288900.0,106.83,107.2,106.62,106.88,288900.0
2011-01-26 10:20:00,106.9,107.48,106.87,107.45,178800.0,106.9,107.48,106.87,107.45,178800.0
2011-01-26 10:30:00,107.41,107.45,107.0,107.17,147000.0,107.41,107.45,107.0,107.17,147000.0
2011-01-26 10:40:00,107.21,107.33,107.03,107.08,108100.0,107.21,107.33,107.03,107.08,108100.0
2011-01-26 10:50:00,107.09,107.3,106.75,107.04,154500.0,107.09,107.3,106.75,107.04,154500.0
2011-01-26 11:00:00,107.06,107.4,106.78,107.16,133100.0,107.06,107.4,106.78,107.16,133100.0
2011-01-26 11:10:00,107.13,107.33,106.96,107.13,81800.0,107.13,107.33,106.96,107.13,81800.0
2011-01-26 11:20:00,107.13,107.35,106.94,106.94,103900.0,107.13,107.35,106.94,106.94,103900.0
2011-01-26 11:30:00,106.94,107.29,106.8,107.11,111400.0,106.94,107.29,106.8,107.11,111400.0
2011-01-26 11:40:00,107.08,107.45,107.02,107.43,123900.0,107.08,107.45,107.02,107.43,123900.0
2011-01-26 11:50:00,107.43,107.49,107.06,107.22,119800.0,107.43,107.49,107.06,107.22,119800.0
2011-01-26 12:00:00,107.23,107.43,107.14,107.36,176200.0,107.23,107.43,107.14,107.36,176200.0
2011-01-26 12:10:00,107.34,107.36,106.95,107.05,126400.0,107.34,107.36,106.95,107.05,126400.0
2011-01-26 12:20:00,107.04,107.32,107.03,107.31,60200.0,107.04,107.32,107.03,107.31,60200.0
2011-01-26 12:30:00,107.29,107.37,107.29,107.3,41300.0,107.29,107.37,107.29,107.3,41300.0
2011-01-26 12:40:00,107.3,107.41,107.23,107.37,79200.0,107.3,107.41,107.23,107.37,79200.0
2011-01-26 12:50:00,107.35,107.49,107.24,107.38,71600.0,107.35,107.49,107.24,107.38,71600.0
2011-01-26 13:00:00,107.38,107.71,107.38,107.56,158900.0,107.38,107.71,107.38,107.56,158900.0
2011-01-26 13:10:00,107.61,107.79,107.55,107.78,82700.0,107.61,107.79,107.55,107.78,82700.0
2011-01-26 13:20:00,107.77,108.28,107.73,108.1,256600.0,107.77,108.28,107.73,108.1,256600.0
2011-01-26 13:30:00,108.1,108.26,107.95,108.02,94100.0,108.1,108.26,107.95,108.02,94100.0
2011-01-26 13:40:00,108.02,108.36,108.02,108.33,109500.0,108.02,108.36,108.02,108.33,109500.0
2011-01-26 13:50:00,108.33,108.57,108.31,108.36,161400.0,108.33,108.57,108.31,108.36,161400.0
2011-01-26 14:00:00,108.36,108.45,107.92,107.92,128800.0,108.36,108.45,107.92,107.92,128800.0
2011-01-26 14:10:00,107.98,108.22,107.9,108.09,97200.0,107.98,108.22,107.9,108.09,97200.0
2011-01-26 14:20:00,108.05,108.06,107.35,107.69,202200.0,108.05,108.06,107.35,107.69,202200.0
2011-01-26 14:30:00,107.69,107.81,107.5,107.7,88600.0,107.69,107.81,107.5,107.7,88600.0
2011-01-26 14:40:00,107.63,108.07,107.63,107.72,104400.0,107.63,108.07,107.63,107.72,104400.0
2011-01-26 14:50:00,107.69,107.84,107.57,107.79,65200.0,107.69,107.84,107.57,107.79,65200.0
2011-01-26 15:00:00,107.81,108.03,107.78,108.03,60600.0,107.81,108.03,107.78,108.03,60600.0
2011-01-26 15:10:00,108.03,108.27,107.94,108.16,100600.0,108.03,108.27,107.94,108.16,100600.0
2011-01-26 15:20:00,108.17,108.35,108.1,108.25,106400.0,108.17,108.35,108.1,108.25,106400.0
2011-01-26 15:30:00,108.27,108.32,107.8,107.91,123800.0,108.27,108.32,107.8,107.91,123800.0
2011-01-26 15:40:00,107.88,108.22,107.87,108.05,213600.0,107.88,108.22,107.87,108.05,213600.0
2011-01-26 15:50:00,108.03,108.08,107.75,107.98,265500.0,108.03,108.08,107.75,107.98,265500.0
2011-01-27 09:30:00,108.08,108.94,107.99,108.72,400400.0,108.08,108.94,107.99,108.72,400400.0
2011-01-27 09:40:00,108.72,109.76,108.27,109.65,457600.0,108.72,109.76,108.27,109.65,457600.0
2011-01-27 09:50:00,109.6,109.92,109.26,109.44,319000.0,109.6,109.92,109.26,109.44,319000.0
2011-01-27 10:00:00,109.44,109.66,108.6,108.73,316400.0,109.44,109.66,108.6,108.73,316400.0
2011-01-27 10:10:00,108.7,109.0,108.54,108.97,271100.0,108.7,109.0,108.54,108.97,271100.0
2011-01-27 10:20:00,109.0,109.12,108.41,108.8,171200.0,109.0,109.12,108.41,108.8,171200.0
2011-01-27 10:30:00,108.85,109.05,108.8,108.83,101000.0,108.85,109.05,108.8,108.83,101000.0
2011-01-27 10:40:00,108.82,108.91,108.57,108.86,78300.0,108.82,108.91,108.57,108.86,78300.0
2011-01-27 10:50:00,108.84,109.08,108.22,108.29,170400.0,108.84,109.08,108.22,108.29,170400.0
2011-01-27 11:00:00,108.29,108.49,107.2,107.32,392100.0,108.29,108.49,107.2,107.32,392100.0
2011-01-27 11:10:00,107.32,107.52,107.2,107.26,185200.0,107.32,107.52,107.2,107.26,185200.0
2011-01-27 11:20:00,107.26,107.55,107.25,107.55,123600.0,107.26,107.55,107.25,107.55,123600.0
2011-01-27 11:30:00,107.55,107.7,107.35,107.61,78400.0,107.55,107.7,107.35,107.61,78400.0
2011-01-27 11:40:00,107.58,107.86,107.55,107.7,64300.0,107.58,107.86,107.55,107.7,64300.0
2011-01-27 11:50:00,107.7,107.9,107.49,107.76,77900.0,107.7,107.9,107.49,107.76,77900.0
2011-01-27 12:00:00,107.77,108.0,107.53,107.97,118700.0,107.77,108.0,107.53,107.97,118700.0
2011-01-27 12:10:00,107.99,108.61,107.99,108.59,125400.0,107.99,108.61,107.99,108.59,125400.0
2011-01-27 12:20:00,108.62,108.77,108.43,108.77,92600.0,108.62,108.77,108.43,108.77,92600.0
2011-01-27 12:30:00,108.75,108.97,108.74,108.9,109100.0,108.75,108.97,108.74,108.9,109100.0
2011-01-27 12:40:00,108.9,109.3,108.79,109.17,186500.0,108.9,109.3,108.79,109.17,186500.0
2011-01-27 12:50:00,109.21,109.43,109.15,109.38,134400.0,109.21,109.43,109.15,109.38,134400.0
2011-01-27 13:00:00,109.35,109.4,109.15,109.16,92100.0,109.35,109.4,109.15,109.16,92100.0
2011-01-27 13:10:00,109.16,109.28,109.09,109.21,106600.0,109.16,109.28,109.09,109.21,106600.0
2011-01-27 13:20:00,109.22,109.4,109.15,109.39,86300.0,109.22,109.4,109.15,109.39,86300.0
2011-01-27 13:30:00,109.39,109.52,109.2,109.21,112800.0,109.39,109.52,109.2,109.21,112800.0
2011-01-27 13:40:00,109.23,109.3,109.12,109.25,84800.0,109.23,109.3,109.12,109.25,84800.0
2011-01-27 13:50:00,109.25,109.44,109.16,109.44,56000.0,109.25,109.44,109.16,109.44,56000.0
2011-01-27 14:00:00,109.42,109.42,109.17,109.28,61300.0,109.42,109.42,109.17,109.28,61300.0
2011-01-27 14:10:00,109.29,109.56,109.29,109.56,109100.0,109.29,109.56,109.29,109.56,109100.0
2011-01-27 14:20:00,109.57,109.62,109.48,109.49,141300.0,109.57,109.62,109.48,109.49,141300.0
2011-01-27 14:30:00,109.5,109.78,109.43,109.67,197000.0,109.5,109.78,109.43,109.67,197000.0
2011-01-27 14:40:00,109.68,109.84,109.52,109.65,128700.0,109.68,109.84,109.52,109.65,128700.0
2011-01-27 14:50:00,109.7,109.84,109.64,109.82,73500.0,109.7,109.84,109.64,109.82,73500.0
2011-01-27 15:00:00,109.81,109.83,109.57,109.66,102700.0,109.81,109.83,109.57,109.66,102700.0
2011-01-27 15:10:00,109.66,109.7,109.47,109.52,93900.0,109.66,109.7,109.47,109.52,93900.0
2011-01-27 15:20:00,109.52,109.7,109.33,109.55,140300.0,109.52,109.7,109.33,109.55,140300.0
2011-01-27 15:30:00,109.55,109.61,109.21,109.5,132700.0,109.55,109.61,109.21,109.5,132700.0
2011-01-27 15:40:00,109.48,109.49,109.1,109.18,206200.0,109.48,109.49,109.1,109.18,206200.0
2011-01-27 15:50:00,109.18,109.26,108.79,109.09,320300.0,109.18,109.26,108.79,109.09,320300.0
2011-01-28 09:30:00,109.49,109.72,108.68,109.07,389600.0,109.49,109.72,108.68,109.07,389600.0
2011-01-28 09:40:00,109.16,109.75,109.06,109.07,163800.0,109.16,109.75,109.06,109.07,163800.0
2011-01-28 09:50:00,109.05,109.34,108.9,108.97,203500.0,109.05,109.34,108.9,108.97,203500.0
2011-01-28 10:00:00,109.0,109.12,108.7,108.86,183800.0,109.0,109.12,108.7,108.86,183800.0
2011-01-28 10:10:00,108.88,109.06,108.3,108.37,204800.0,108.88,109.06,108.3,108.37,204800.0
2011-01-28 10:20:00,108.43,108.54,107.89,108.07,340700.0,108.43,108.54,107.89,108.07,340700.0
2011-01-28 10:30:00,108.01,108.19,107.58,107.77,269400.0,108.01,108.19,107.58,107.77,269400.0
2011-01-28 10:40:00,107.76,108.15,107.65,108.03,224900.0,107.76,108.15,107.65,108.03,224900.0
2011-01-28 10:50:00,108.04,108.23,107.6,107.85,174400.0,108.04,108.23,107.6,107.85,174400.0
2011-01-28 11:00:00,107.86,107.99,107.47,107.63,213900.0,107.86,107.99,107.47,107.63,213900.0
2011-01-28 11:10:00,107.63,107.92,107.51,107.86,126500.0,107.63,107.92,107.51,107.86,126500.0
2011-01-28 11:20:00,107.9,107.97,107.5,107.5,122800.0,107.9,107.97,107.5,107.5,122800.0
2011-01-28 11:30:00,107.5,107.52,106.75,106.99,274600.0,107.5,107.52,106.75,106.99,274600.0
2011-01-28 11:40:00,107.02,107.06,106.02,106.27,307800.0,107.02,107.06,106.02,106.27,307800.0
2011-01-28 11:50:00,106.23,106.3,105.51,105.72,319600.0,106.23,106.3,105.51,105.72,319600.0
2011-01-28 12:00:00,105.71,105.73,104.83,105.51,378900.0,105.71,105.73,104.83,105.51,378900.0
2011-01-28 12:10:00,105.5,106.38,105.24,106.17,285700.0,105.5,106.38,105.24,106.17,285700.0
2011-01-28 12:20:00,106.15,106.75,105.96,106.11,206600.0,106.15,106.75,105.96,106.11,206600.0
2011-01-28 12:30:00,106.13,106.67,105.94,106.36,123000.0,106.13,106.67,105.94,106.36,123000.0
2011-01-28 12:40:00,106.32,106.72,106.31,106.54,137400.0,106.32,106.72,106.31,106.54,137400.0
2011-01-28 12:50:00,106.55,106.89,106.48,106.86,159300.0,106.55,106.89,106.48,106.86,159300.0
2011-01-28 13:00:00,106.88,107.1,106.28,106.31,166300.0,106.88,107.1,106.28,106.31,166300.0
2011-01-28 13:10:00,106.3,106.9,106.28,106.55,196400.0,106.3,106.9,106.28,106.55,196400.0
2011-01-28 13:20:00,106.56,106.63,106.0,106.02,134200.0,106.56,106.63,106.0,106.02,134200.0
2011-01-28 13:30:00,106.04,106.35,105.66,106.05,149600.0,106.04,106.35,105.66,106.05,149600.0
2011-01-28 13:40:00,106.05,106.24,105.7,106.15,152500.0,106.05,106.24,105.7,106.15,152500.0
2011-01-28 13:50:00,106.15,106.57,106.08,106.45,187900.0,106.15,106.57,106.08,106.45,187900.0
2011-01-28 14:00:00,106.42,106.6,106.01,106.04,134800.0,106.42,106.6,106.01,106.04,134800.0
2011-01-28 14:10:00,106.03,106.31,105.88,106.23,87200.0,106.03,106.31,105.88,106.23,87200.0
2011-01-28 14:20:00,106.23,106.82,106.09,106.53,115200.0,106.23,106.82,106.09,106.53,115200.0
2011-01-28 14:30:00,106.58,106.71,106.42,106.44,62600.0,106.58,106.71,106.42,106.44,62600.0
2011-01-28 14:40:00,106.42,107.2,106.42,107.07,136600.0,106.42,107.2,106.42,107.07,136600.0
2011-01-28 14:50:00,107.07,107.25,106.77,106.97,110700.0,107.07,107.25,106.77,106.97,110700.0
2011-01-28 15:00:00,106.97,107.2,106.78,107.08,127500.0,106.97,107.2,106.78,107.08,127500.0
2011-01-28 15:10:00,107.08,107.13,106.66,106.73,101200.0,107.08,107.13,106.66,106.73,101200.0
2011-01-28 15:20:00,106.73,106.8,106.46,106.49,108500.0,106.73,106.8,106.46,106.49,108500.0
2011-01-28 15:30:00,106.49,106.69,106.44,106.47,155500.0,106.49,106.69,106.44,106.47,155500.0
2011-01-28 15:40:00,106.45,106.65,106.0,106.37,295900.0,106.45,106.65,106.0,106.37,295900.0
2011-01-28 15:50:00,106.37,106.91,106.26,106.57,440400.0,106.37,106.91,106.26,106.57,440400.0
2011-01-31 09:30:00,107.51,107.8,106.71,107.39,382400.0,107.51,107.8,106.71,107.39,382400.0
2011-01-31 09:40:00,107.45,107.45,106.11,106.36,299600.0,107.45,107.45,106.11,106.36,299600.0
2011-01-31 09:50:00,106.41,107.4,106.36,107.22,208800.0,106.41,107.4,106.36,107.22,208800.0
2011-01-31 10:00:00,106.83,107.25,106.29,106.42,268700.0,106.83,107.25,106.29,106.42,268700.0
2011-01-31 10:10:00,106.45,106.71,106.33,106.52,244800.0,106.45,106.71,106.33,106.52,244800.0
2011-01-31 10:20:00,106.53,106.96,106.53,106.88,208100.0,106.53,106.96,106.53,106.88,208100.0
2011-01-31 10:30:00,106.88,107.06,106.73,106.97,106800.0,106.88,107.06,106.73,106.97,106800.0
2011-01-31 10:40:00,106.97,107.1,106.79,106.98,85300.0,106.97,107.1,106.79,106.98,85300.0
2011-01-31 10:50:00,107.0,107.64,106.95,107.37,157600.0,107.0,107.64,106.95,107.37,157600.0
2011-01-31 11:00:00,107.42,108.01,107.18,107.93,200500.0,107.42,108.01,107.18,107.93,200500.0
2011-01-31 11:10:00,107.95,108.38,107.91,108.34,222900.0,107.95,108.38,107.91,108.34,222900.0
2011-01-31 11:20:00,108.35,108.35,108.01,108.05,83100.0,108.35,108.35,108.01,108.05,83100.0
2011-01-31 11:30:00,108.06,108.16,107.85,107.88,106400.0,108.06,108.16,107.85,107.88,106400.0
2011-01-31 11:40:00,107.94,108.19,107.86,108.1,57400.0,107.94,108.19,107.86,108.1,57400.0
2011-01-31 11:50:00,108.13,108.19,107.92,108.1,46100.0,108.13,108.19,107.92,108.1,46100.0
2011-01-31 12:00:00,108.09,108.49,108.08,108.39,99700.0,108.09,108.49,108.08,108.39,99700.0
2011-01-31 12:10:00,108.35,108.5,108.15,108.41,123100.0,108.35,108.5,108.15,108.41,123100.0
2011-01-31 12:20:00,108.42,109.0,108.38,108.94,361900.0,108.42,109.0,108.38,108.94,361900.0
2011-01-31 12:30:00,108.91,108.96,108.39,108.41,128600.0,108.91,108.96,108.39,108.41,128600.0
2011-01-31 12:40:00,108.42,108.75,108.16,108.61,103700.0,108.42,108.75,108.16,108.61,103700.0
2011-01-31 12:50:00,108.59,108.8,108.55,108.69,69500.0,108.59,108.8,108.55,108.69,69500.0
2011-01-31 13:00:00,108.7,108.98,108.68,108.98,83900.0,108.7,108.98,108.68,108.98,83900.0
2011-01-31 13:10:00,108.95,108.99,108.7,108.78,67400.0,108.95,108.99,108.7,108.78,67400.0
2011-01-31 13:20:00,108.74,108.96,108.6,108.72,104600.0,108.74,108.96,108.6,108.72,104600.0
2011-01-31 13:30:00,108.72,108.98,108.7,108.89,169100.0,108.72,108.98,108.7,108.89,169100.0
2011-01-31 13:40:00,108.89,108.98,108.55,108.75,132900.0,108.89,108.98,108.55,108.75,132900.0
2011-01-31 13:50:00,108.75,108.89,108.72,108.84,83200.0,108.75,108.89,108.72,108.84,83200.0
2011-01-31 14:00:00,108.81,109.19,108.81,108.93,266300.0,108.81,109.19,108.81,108.93,266300.0
2011-01-31 14:10:00,108.91,109.0,108.5,108.76,134400.0,108.91,109.0,108.5,108.76,134400.0
2011-01-31 14:20:00,108.72,108.95,108.6,108.66,83500.0,108.72,108.95,108.6,108.66,83500.0
2011-01-31 14:30:00,108.65,108.65,107.9,108.05,263500.0,108.65,108.65,107.9,108.05,263500.0
2011-01-31 14:40:00,108.05,108.17,107.8,107.86,165000.0,108.05,108.17,107.8,107.86,165000.0
2011-01-31 14:50:00,107.83,108.17,107.52,107.8,301700.0,107.83,108.17,107.52,107.8,301700.0
2011-01-31 15:00:00,107.8,108.25,107.7,108.24,158600.0,107.8,108.25,107.7,108.24,158600.0
2011-01-31 15:10:00,108.24,108.36,108.0,108.3,199200.0,108.24,108.36,108.0,108.3,199200.0
2011-01-31 15:20:00,108.35,108.35,107.95,107.95,152100.0,108.35,108.35,107.95,107.95,152100.0
2011-01-31 15:30:00,107.95,108.25,107.85,107.96,221100.0,107.95,108.25,107.85,107.96,221100.0
2011-01-31 15:40:00,107.97,108.15,107.85,108.06,263700.0,107.97,108.15,107.85,108.06,263700.0
2011-01-31 15:50:00,108.02,108.82,108.01,108.59,672700.0,108.02,108.82,108.01,108.59,672700.0
2011-02-01 09:30:00,116.45,118.23,115.88,116.21,3104600.0,116.45,118.23,115.88,116.21,3104600.0
2011-02-01 09:40:00,116.24,116.9,115.5,116.13,1434900.0,116.24,116.9,115.5,116.13,1434900.0
2011-02-01 09:50:00,116.04,116.35,115.1,116.02,1193100.0,116.04,116.35,115.1,116.02,1193100.0
2011-02-01 10:00:00,116.02,116.4,115.64,115.71,795300.0,116.02,116.4,115.64,115.71,795300.0
2011-02-01 10:10:00,115.71,116.84,115.32,116.55,773000.0,115.71,116.84,115.32,116.55,773000.0
2011-02-01 10:20:00,116.54,116.69,115.75,115.77,503000.0,116.54,116.69,115.75,115.77,503000.0
2011-02-01 10:30:00,115.92,116.85,115.37,116.84,882700.0,115.92,116.85,115.37,116.84,882700.0
2011-02-01 10:40:00,116.76,117.0,116.69,116.81,509300.0,116.76,117.0,116.69,116.81,509300.0
2011-02-01 10:50:00,116.82,117.25,116.75,117.22,488900.0,116.82,117.25,116.75,117.22,488900.0
2011-02-01 11:00:00,117.25,117.43,116.91,117.22,423800.0,117.25,117.43,116.91,117.22,423800.0
2011-02-01 11:10:00,117.18,117.5,116.81,116.99,475600.0,117.18,117.5,116.81,116.99,475600.0
2011-02-01 11:20:00,116.95,117.34,116.95,117.25,208000.0,116.95,117.34,116.95,117.25,208000.0
2011-02-01 11:30:00,117.25,117.5,117.22,117.42,302300.0,117.25,117.5,117.22,117.42,302300.0
2011-02-01 11:40:00,117.43,117.55,117.25,117.42,264600.0,117.43,117.55,117.25,117.42,264600.0
2011-02-01 11:50:00,117.41,117.5,117.25,117.31,222100.0,117.41,117.5,117.25,117.31,222100.0
2011-02-01 12:00:00,117.32,117.49,117.28,117.39,164700.0,117.32,117.49,117.28,117.39,164700.0
2011-02-01 12:10:00,117.44,117.85,117.35,117.81,546900.0,117.44,117.85,117.35,117.81,546900.0
2011-02-01 12:20:00,117.82,117.85,117.56,117.59,298000.0,117.82,117.85,117.56,117.59,298000.0
2011-02-01 12:30:00,117.62,118.21,117.62,118.18,795800.0,117.62,118.21,117.62,118.18,795800.0
2011-02-01 12:40:00,118.16,118.5,117.94,118.1,989100.0,118.16,118.5,117.94,118.1,989100.0
2011-02-01 12:50:00,118.1,118.48,118.0,118.46,344600.0,118.1,118.48,118.0,118.46,344600.0
2011-02-01 13:00:00,118.48,118.48,117.98,118.03,269000.0,118.48,118.48,117.98,118.03,269000.0
2011-02-01 13:10:00,118.08,118.19,117.95,118.12,161500.0,118.08,118.19,117.95,118.12,161500.0
2011-02-01 13:20:00,118.11,118.25,118.07,118.17,124400.0,118.11,118.25,118.07,118.17,124400.0
2011-02-01 13:30:00,118.14,118.21,117.6,117.72,278200.0,118.14,118.21,117.6,117.72,278200.0
2011-02-01 13:40:00,117.74,117.98,117.7,117.82,160800.0,117.74,117.98,117.7,117.82,160800.0
2011-02-01 13:50:00,117.82,118.11,117.81,118.02,201400.0,117.82,118.11,117.81,118.02,201400.0
2011-02-01 14:00:00,118.0,118.74,118.0,118.73,484600.0,118.0,118.74,118.0,118.73,484600.0
2011-02-01 14:10:00,118.73,118.82,118.43,118.55,366400.0,118.73,118.82,118.43,118.55,366400.0
2011-02-01 14:20:00,118.57,118.75,118.32,118.75,224500.0,118.57,118.75,118.32,118.75,224500.0
2011-02-01 14:30:00,118.74,118.8,118.51,118.65,247000.0,118.74,118.8,118.51,118.65,247000.0
2011-02-01 14:40:00,118.65,118.99,118.65,118.91,436600.0,118.65,118.99,118.65,118.91,436600.0
2011-02-01 14:50:00,118.9,118.99,118.75,118.91,221200.0,118.9,118.99,118.75,118.91,221200.0
2011-02-01 15:00:00,118.91,119.2,118.84,119.12,485900.0,118.91,119.2,118.84,119.12,485900.0
2011-02-01 15:10:00,119.14,119.16,118.83,119.11,298900.0,119.14,119.16,118.83,119.11,298900.0
2011-02-01 15:20:00,119.11,119.11,118.86,119.08,270100.0,119.11,119.11,118.86,119.08,270100.0
2011-02-01 15:30:00,119.08,119.2,119.02,119.06,421900.0,119.08,119.2,119.02,119.06,421900.0
2011-02-01 15:40:00,119.06,119.21,118.75,118.85,670000.0,119.06,119.21,118.75,118.85,670000.0
2011-02-01 15:50:00,118.86,118.92,118.37,118.73,820400.0,118.86,118.92,118.37,118.73,820400.0
2011-02-02 09:30:00,118.11,119.11,117.83,119.06,812800.0,118.11,119.11,117.83,119.06,812800.0
2011-02-02 09:40:00,119.09,119.21,118.82,119.0,722100.0,119.09,119.21,118.82,119.0,722100.0
2011-02-02 09:50:00,118.99,119.18,118.91,119.06,340200.0,118.99,119.18,118.91,119.06,340200.0
2011-02-02 10:00:00,119.07,119.18,118.27,118.34,498300.0,119.07,119.18,118.27,118.34,498300.0
2011-02-02 10:10:00,118.35,119.03,118.34,119.0,290400.0,118.35,119.03,118.34,119.0,290400.0
2011-02-02 10:20:00,118.98,119.13,118.88,119.11,188100.0,118.98,119.13,118.88,119.11,188100.0
2011-02-02 10:30:00,119.07,119.17,119.01,119.02,204800.0,119.07,119.17,119.01,119.02,204800.0
2011-02-02 10:40:00,119.04,119.21,118.92,118.98,315100.0,119.04,119.21,118.92,118.98,315100.0
2011-02-02 10:50:00,118.96,119.1,118.88,118.96,141200.0,118.96,119.1,118.88,118.96,141200.0
2011-02-02 11:00:00,118.96,119.02,118.42,118.47,206800.0,118.96,119.02,118.42,118.47,206800.0
2011-02-02 11:10:00,118.48,118.75,118.42,118.69,123100.0,118.48,118.75,118.42,118.69,123100.0
2011-02-02 11:20:00,118.68,118.79,118.55,118.68,110400.0,118.68,118.79,118.55,118.68,110400.0
2011-02-02 11:30:00,118.67,118.73,118.42,118.57,133100.0,118.67,118.73,118.42,118.57,133100.0
2011-02-02 11:40:00,118.6,118.69,118.47,118.65,89400.0,118.6,118.69,118.47,118.65,89400.0
2011-02-02 11:50:00,118.62,118.93,118.51,118.85,113200.0,118.62,118.93,118.51,118.85,113200.0
2011-02-02 12:00:00,118.85,118.89,118.47,118.56,88900.0,118.85,118.89,118.47,118.56,88900.0
2011-02-02 12:10:00,118.55,118.68,118.49,118.55,49800.0,118.55,118.68,118.49,118.55,49800.0
2011-02-02 12:20:00,118.54,118.68,118.49,118.57,140400.0,118.54,118.68,118.49,118.57,140400.0
2011-02-02 12:30:00,118.58,118.72,118.52,118.72,67900.0,118.58,118.72,118.52,118.72,67900.0
2011-02-02 12:40:00,118.69,118.9,118.59,118.82,88300.0,118.69,118.9,118.59,118.82,88300.0
2011-02-02 12:50:00,118.81,118.9,118.69,118.89,85000.0,118.81,118.9,118.69,118.89,85000.0
2011-02-02 13:00:00,118.88,119.09,118.77,119.08,124200.0,118.88,119.09,118.77,119.08,124200.0
2011-02-02 13:10:00,119.09,119.2,119.02,119.17,237900.0,119.09,119.2,119.02,119.17,237900.0
2011-02-02 13:20:00,119.17,119.21,119.09,119.09,120500.0,119.17,119.21,119.09,119.09,120500.0
2011-02-02 13:30:00,119.12,119.21,119.11,119.19,121900.0,119.12,119.21,119.11,119.19,121900.0
2011-02-02 13:40:00,119.17,119.2,119.04,119.11,115000.0,119.17,119.2,119.04,119.11,115000.0
2011-02-02 13:50:00,119.09,119.18,119.05,119.08,53000.0,119.09,119.18,119.05,119.08,53000.0
2011-02-02 14:00:00,119.1,119.18,119.07,119.14,54600.0,119.1,119.18,119.07,119.14,54600.0
2011-02-02 14:10:00,119.13,119.19,119.08,119.14,78900.0,119.13,119.19,119.08,119.14,78900.0
2011-02-02 14:20:00,119.16,119.21,119.08,119.18,237300.0,119.16,119.21,119.08,119.18,237300.0
2011-02-02 14:30:00,119.17,119.18,118.92,118.99,191700.0,119.17,119.18,118.92,118.99,191700.0
2011-02-02 14:40:00,118.97,119.1,118.88,119.07,75600.0,118.97,119.1,118.88,119.07,75600.0
2011-02-02 14:50:00,119.08,119.1,118.95,119.01,94400.0,119.08,119.1,118.95,119.01,94400.0
2011-02-02 15:00:00,119.01,119.01,118.82,118.86,194000.0,119.01,119.01,118.82,118.86,194000.0
2011-02-02 15:10:00,118.86,118.98,118.8,118.82,225200.0,118.86,118.98,118.8,118.82,225200.0
2011-02-02 15:20:00,118.83,118.86,118.38,118.4,360500.0,118.83,118.86,118.38,118.4,360500.0
2011-02-02 15:30:00,118.42,118.47,118.0,118.08,387000.0,118.42,118.47,118.0,118.08,387000.0
2011-02-02 15:40:00,118.07,118.29,117.96,118.24,301200.0,118.07,118.29,117.96,118.24,301200.0
2011-02-02 15:50:00,118.24,118.29,118.0,118.08,362100.0,118.24,118.29,118.0,118.08,362100.0
2011-02-03 09:30:00,118.02,118.5,117.85,118.14,304900.0,118.02,118.5,117.85,118.14,304900.0
2011-02-03 09:40:00,118.14,118.39,117.96,118.36,245900.0,118.14,118.39,117.96,118.36,245900.0
2011-02-03 09:50:00,118.37,118.39,117.66,117.91,279700.0,118.37,118.39,117.66,117.91,279700.0
2011-02-03 10:00:00,117.88,118.09,117.29,117.48,285300.0,117.88,118.09,117.29,117.48,285300.0
2011-02-03 10:10:00,117.48,117.57,116.67,117.3,384800.0,117.48,117.57,116.67,117.3,384800.0
2011-02-03 10:20:00,117.28,117.74,117.2,117.74,192200.0,117.28,117.74,117.2,117.74,192200.0
2011-02-03 10:30:00,117.76,117.98,117.45,117.8,245000.0,117.76,117.98,117.45,117.8,245000.0
2011-02-03 10:40:00,117.8,117.94,117.6,117.88,206200.0,117.8,117.94,117.6,117.88,206200.0
2011-02-03 10:50:00,117.83,117.98,117.66,117.74,113800.0,117.83,117.98,117.66,117.74,113800.0
2011-02-03 11:00:00,117.8,117.81,117.29,117.37,119000.0,117.8,117.81,117.29,117.37,119000.0
2011-02-03 11:10:00,117.36,117.55,117.22,117.42,147400.0,117.36,117.55,117.22,117.42,147400.0
2011-02-03 11:20:00,117.41,117.66,117.35,117.49,147300.0,117.41,117.66,117.35,117.49,147300.0
2011-02-03 11:30:00,117.49,118.28,117.47,118.27,224400.0,117.49,118.28,117.47,118.27,224400.0
2011-02-03 11:40:00,118.28,118.36,118.08,118.19,98300.0,118.28,118.36,118.08,118.19,98300.0
2011-02-03 11:50:00,118.19,118.45,118.11,118.43,231900.0,118.19,118.45,118.11,118.43,231900.0
2011-02-03 12:00:00,118.43,118.49,118.34,118.35,205200.0,118.43,118.49,118.34,118.35,205200.0
2011-02-03 12:10:00,118.42,118.48,118.33,118.38,196300.0,118.42,118.48,118.33,118.38,196300.0
2011-02-03 12:20:00,118.38,118.44,118.35,118.37,70700.0,118.38,118.44,118.35,118.37,70700.0
2011-02-03 12:30:00,118.37,118.38,118.19,118.26,163100.0,118.37,118.38,118.19,118.26,163100.0
2011-02-03 12:40:00,118.26,118.29,117.9,118.06,123500.0,118.26,118.29,117.9,118.06,123500.0
2011-02-03 12:50:00,118.06,118.24,117.9,118.17,76500.0,118.06,118.24,117.9,118.17,76500.0
2011-02-03 13:00:00,118.13,118.13,117.75,117.81,60700.0,118.13,118.13,117.75,117.81,60700.0
2011-02-03 13:10:00,117.81,118.09,117.75,117.89,55600.0,117.81,118.09,117.75,117.89,55600.0
2011-02-03 13:20:00,117.89,117.96,117.55,117.77,70200.0,117.89,117.96,117.55,117.77,70200.0
2011-02-03 13:30:00,117.75,117.92,117.53,117.81,54800.0,117.75,117.92,117.53,117.81,54800.0
2011-02-03 13:40:00,117.81,117.85,117.61,117.8,64300.0,117.81,117.85,117.61,117.8,64300.0
2011-02-03 13:50:00,117.78,117.97,117.75,117.97,71900.0,117.78,117.97,117.75,117.97,71900.0
2011-02-03 14:00:00,117.97,118.2,117.94,118.14,196500.0,117.97,118.2,117.94,118.14,196500.0
2011-02-03 14:10:00,118.13,118.3,118.0,118.3,83600.0,118.13,118.3,118.0,118.3,83600.0
2011-02-03 14:20:00,118.29,118.39,118.12,118.12,61300.0,118.29,118.39,118.12,118.12,61300.0
2011-02-03 14:30:00,118.12,118.14,117.93,118.03,74700.0,118.12,118.14,117.93,118.03,74700.0
2011-02-03 14:40:00,118.03,118.15,118.03,118.13,38900.0,118.03,118.15,118.03,118.13,38900.0
2011-02-03 14:50:00,118.11,118.47,118.11,118.44,189900.0,118.11,118.47,118.11,118.44,189900.0
2011-02-03 15:00:00,118.44,118.5,118.25,118.35,272400.0,118.44,118.5,118.25,118.35,272400.0
2011-02-03 15:10:00,118.3,118.43,118.26,118.32,83100.0,118.3,118.43,118.26,118.32,83100.0
2011-02-03 15:20:00,118.33,118.4,118.25,118.38,82100.0,118.33,118.4,118.25,118.38,82100.0
2011-02-03 15:30:00,118.38,118.79,118.36,118.75,308300.0,118.38,118.79,118.36,118.75,308300.0
2011-02-03 15:40:00,118.72,118.85,118.13,118.4,204700.0,118.72,118.85,118.13,118.4,204700.0
2011-02-03 15:50:00,118.39,118.52,118.28,118.52,185200.0,118.39,118.52,118.28,118.52,185200.0
2011-02-04 09:30:00,118.58,118.9,117.82,117.97,276400.0,118.58,118.9,117.82,117.97,276400.0
2011-02-04 09:40:00,118.0,118.0,117.52,117.66,212400.0,118.0,118.0,117.52,117.66,212400.0
2011-02-04 09:50:00,117.68,118.35,117.65,118.28,167600.0,117.68,118.35,117.65,118.28,167600.0
2011-02-04 10:00:00,118.25,118.25,117.32,117.52,282700.0,118.25,118.25,117.32,117.52,282700.0
2011-02-04 10:10:00,117.53,117.57,116.95,117.19,390700.0,117.53,117.57,116.95,117.19,390700.0
2011-02-04 10:20:00,117.15,117.56,116.88,117.32,311800.0,117.15,117.56,116.88,117.32,311800.0
2011-02-04 10:30:00,117.29,117.43,117.01,117.1,139000.0,117.29,117.43,117.01,117.1,139000.0
2011-02-04 10:40:00,117.09,117.54,117.06,117.34,150700.0,117.09,117.54,117.06,117.34,150700.0
2011-02-04 10:50:00,117.32,117.46,117.06,117.06,188400.0,117.32,117.46,117.06,117.06,188400.0
2011-02-04 11:00:00,117.06,117.81,117.06,117.67,165900.0,117.06,117.81,117.06,117.67,165900.0
2011-02-04 11:10:00,117.65,117.7,117.31,117.37,97900.0,117.65,117.7,117.31,117.37,97900.0
2011-02-04 11:20:00,117.38,117.83,117.35,117.75,82800.0,117.38,117.83,117.35,117.75,82800.0
2011-02-04 11:30:00,117.79,117.79,117.35,117.41,92200.0,117.79,117.79,117.35,117.41,92200.0
2011-02-04 11:40:00,117.43,117.74,117.43,117.72,35400.0,117.43,117.74,117.43,117.72,35400.0
2011-02-04 11:50:00,117.71,117.85,117.7,117.75,36100.0,117.71,117.85,117.7,117.75,36100.0
2011-02-04 12:00:00,117.77,117.83,117.7,117.72,33400.0,117.77,117.83,117.7,117.72,33400.0
2011-02-04 12:10:00,117.73,117.99,117.61,117.99,65400.0,117.73,117.99,117.61,117.99,65400.0
2011-02-04 12:20:00,117.99,118.17,117.83,117.89,136500.0,117.99,118.17,117.83,117.89,136500.0
2011-02-04 12:30:00,117.89,118.23,117.83,118.23,73300.0,117.89,118.23,117.83,118.23,73300.0
2011-02-04 12:40:00,118.23,118.27,117.95,118.16,49100.0,118.23,118.27,117.95,118.16,49100.0
2011-02-04 12:50:00,118.14,118.26,118.14,118.23,31300.0,118.14,118.26,118.14,118.23,31300.0
2011-02-04 13:00:00,118.2,118.2,117.92,118.01,64700.0,118.2,118.2,117.92,118.01,64700.0
2011-02-04 13:10:00,118.08,118.3,118.03,118.21,99200.0,118.08,118.3,118.03,118.21,99200.0
2011-02-04 13:20:00,118.26,118.32,118.13,118.19,82000.0,118.26,118.32,118.13,118.19,82000.0
2011-02-04 13:30:00,118.22,118.25,117.97,118.13,90300.0,118.22,118.25,117.97,118.13,90300.0
2011-02-04 13:40:00,118.08,118.17,117.85,118.13,73100.0,118.08,118.17,117.85,118.13,73100.0
2011-02-04 13:50:00,118.13,118.14,118.03,118.05,79800.0,118.13,118.14,118.03,118.05,79800.0
2011-02-04 14:00:00,118.09,118.12,117.76,118.03,76600.0,118.09,118.12,117.76,118.03,76600.0
2011-02-04 14:10:00,118.02,118.05,117.79,117.83,56900.0,118.02,118.05,117.79,117.83,56900.0
2011-02-04 14:20:00,117.83,117.88,117.65,117.71,73000.0,117.83,117.88,117.65,117.71,73000.0
2011-02-04 14:30:00,117.73,117.73,117.52,117.66,76600.0,117.73,117.73,117.52,117.66,76600.0
2011-02-04 14:40:00,117.66,117.88,117.53,117.75,56600.0,117.66,117.88,117.53,117.75,56600.0
2011-02-04 14:50:00,117.73,117.76,117.58,117.74,86500.0,117.73,117.76,117.58,117.74,86500.0
2011-02-04 15:00:00,117.7,117.79,117.51,117.69,66800.0,117.7,117.79,117.51,117.69,66800.0
2011-02-04 15:10:00,117.67,117.82,117.55,117.82,57700.0,117.67,117.82,117.55,117.82,57700.0
2011-02-04 15:20:00,117.77,117.86,117.52,117.66,86700.0,117.77,117.86,117.52,117.66,86700.0
2011-02-04 15:30:00,117.66,117.72,117.53,117.65,97600.0,117.66,117.72,117.53,117.65,97600.0
2011-02-04 15:40:00,117.66,117.82,117.52,117.78,130600.0,117.66,117.82,117.52,117.78,130600.0
2011-02-04 15:50:00,117.82,117.83,117.5,117.65,329500.0,117.82,117.83,117.5,117.65,329500.0
2011-02-07 09:30:00,118.08,118.48,117.3,118.16,425900.0,118.08,118.48,117.3,118.16,425900.0
2011-02-07 09:40:00,118.14,119.85,118.1,119.7,786000.0,118.14,119.85,118.1,119.7,786000.0
2011-02-07 09:50:00,119.67,119.74,118.93,119.58,389300.0,119.67,119.74,118.93,119.58,389300.0
2011-02-07 10:00:00,119.53,119.78,119.03,119.36,276600.0,119.53,119.78,119.03,119.36,276600.0
2011-02-07 10:10:00,119.36,119.95,119.28,119.47,440700.0,119.36,119.95,119.28,119.47,440700.0
2011-02-07 10:20:00,119.45,119.65,119.12,119.3,174900.0,119.45,119.65,119.12,119.3,174900.0
2011-02-07 10:30:00,119.33,119.77,119.31,119.7,112500.0,119.33,119.77,119.31,119.7,112500.0
2011-02-07 10:40:00,119.68,119.71,119.25,119.5,110800.0,119.68,119.71,119.25,119.5,110800.0
2011-02-07 10:50:00,119.52,119.68,119.31,119.59,83800.0,119.52,119.68,119.31,119.59,83800.0
2011-02-07 11:00:00,119.62,119.94,119.58,119.75,193100.0,119.62,119.94,119.58,119.75,193100.0
2011-02-07 11:10:00,119.75,119.94,119.72,119.91,110600.0,119.75,119.94,119.72,119.91,110600.0
2011-02-07 11:20:00,119.87,120.1,119.58,120.06,331700.0,119.87,120.1,119.58,120.06,331700.0
2011-02-07 11:30:00,120.02,120.05,119.65,119.83,84900.0,120.02,120.05,119.65,119.83,84900.0
2011-02-07 11:40:00,119.87,119.91,119.35,119.55,142800.0,119.87,119.91,119.35,119.55,142800.0
2011-02-07 11:50:00,119.55,119.7,119.48,119.67,61300.0,119.55,119.7,119.48,119.67,61300.0
2011-02-07 12:00:00,119.67,119.75,119.57,119.67,61900.0,119.67,119.75,119.57,119.67,61900.0
2011-02-07 12:10:00,119.73,119.85,119.62,119.68,148600.0,119.73,119.85,119.62,119.68,148600.0
2011-02-07 12:20:00,119.65,119.69,119.31,119.5,147000.0,119.65,119.69,119.31,119.5,147000.0
2011-02-07 12:30:00,119.49,119.65,119.38,119.57,217100.0,119.49,119.65,119.38,119.57,217100.0
2011-02-07 12:40:00,119.6,120.0,119.57,119.77,156600.0,119.6,120.0,119.57,119.77,156600.0
2011-02-07 12:50:00,119.77,119.99,119.72,119.93,102300.0,119.77,119.99,119.72,119.93,102300.0
2011-02-07 13:00:00,119.92,120.45,119.89,120.2,221000.0,119.92,120.45,119.89,120.2,221000.0
2011-02-07 13:10:00,120.21,120.45,120.02,120.38,95200.0,120.21,120.45,120.02,120.38,95200.0
2011-02-07 13:20:00,120.39,120.5,120.21,120.22,153100.0,120.39,120.5,120.21,120.22,153100.0
2011-02-07 13:30:00,120.22,120.32,120.0,120.08,113200.0,120.22,120.32,120.0,120.08,113200.0
2011-02-07 13:40:00,120.07,120.44,120.05,120.28,133600.0,120.07,120.44,120.05,120.28,133600.0
2011-02-07 13:50:00,120.31,120.32,120.21,120.23,47000.0,120.31,120.32,120.21,120.23,47000.0
2011-02-07 14:00:00,120.26,120.3,120.1,120.19,82600.0,120.26,120.3,120.1,120.19,82600.0
2011-02-07 14:10:00,120.18,120.35,120.01,120.25,185300.0,120.18,120.35,120.01,120.25,185300.0
2011-02-07 14:20:00,120.23,120.23,119.81,119.81,143800.0,120.23,120.23,119.81,119.81,143800.0
2011-02-07 14:30:00,119.82,120.15,119.75,119.96,126300.0,119.82,120.15,119.75,119.96,126300.0
2011-02-07 14:40:00,120.01,120.14,119.86,119.91,141000.0,120.01,120.14,119.86,119.91,141000.0
2011-02-07 14:50:00,119.92,119.97,119.13,119.33,228700.0,119.92,119.97,119.13,119.33,228700.0
2011-02-07 15:00:00,119.37,119.72,119.05,119.57,165300.0,119.37,119.72,119.05,119.57,165300.0
2011-02-07 15:10:00,119.55,119.55,118.82,119.1,201900.0,119.55,119.55,118.82,119.1,201900.0
2011-02-07 15:20:00,119.12,119.2,118.94,119.07,153000.0,119.12,119.2,118.94,119.07,153000.0
2011-02-07 15:30:00,119.08,119.25,119.0,119.03,127400.0,119.08,119.25,119.0,119.03,127400.0
2011-02-07 15:40:00,119.03,119.23,118.91,119.05,173800.0,119.03,119.23,118.91,119.05,173800.0
2011-02-07 15:50:00,119.05,119.17,118.5,118.95,366300.0,119.05,119.17,118.5,118.95,366300.0
2011-02-08 09:30:00,119.0,119.06,118.57,118.74,429900.0,119.0,119.06,118.57,118.74,429900.0
2011-02-08 09:40:00,118.74,118.86,118.25,118.61,204100.0,118.74,118.86,118.25,118.61,204100.0
2011-02-08 09:50:00,118.61,118.7,118.36,118.55,119500.0,118.61,118.7,118.36,118.55,119500.0
2011-02-08 10:00:00,118.51,118.87,118.39,118.85,173400.0,118.51,118.87,118.39,118.85,173400.0
2011-02-08 10:10:00,118.85,118.87,118.54,118.78,158100.0,118.85,118.87,118.54,118.78,158100.0
2011-02-08 10:20:00,118.77,119.54,118.7,118.82,290900.0,118.77,119.54,118.7,118.82,290900.0
2011-02-08 10:30:00,118.81,119.05,118.65,118.85,165900.0,118.81,119.05,118.65,118.85,165900.0
2011-02-08 10:40:00,118.86,119.39,118.83,119.24,116100.0,118.86,119.39,118.83,119.24,116100.0
2011-02-08 10:50:00,119.28,119.33,118.87,119.2,166400.0,119.28,119.33,118.87,119.2,166400.0
2011-02-08 11:00:00,119.22,119.28,118.7,118.95,122900.0,119.22,119.28,118.7,118.95,122900.0
2011-02-08 11:10:00,118.94,119.18,118.91,119.04,52500.0,118.94,119.18,118.91,119.04,52500.0
2011-02-08 11:20:00,119.05,119.22,119.0,119.16,52700.0,119.05,119.22,119.0,119.16,52700.0
2011-02-08 11:30:00,119.15,119.3,119.07,119.12,61300.0,119.15,119.3,119.07,119.12,61300.0
2011-02-08 11:40:00,119.14,119.44,119.14,119.43,92000.0,119.14,119.44,119.14,119.43,92000.0
2011-02-08 11:50:00,119.45,119.45,119.14,119.21,34700.0,119.45,119.45,119.14,119.21,34700.0
2011-02-08 12:00:00,119.24,119.45,119.15,119.29,82700.0,119.24,119.45,119.15,119.29,82700.0
2011-02-08 12:10:00,119.3,119.67,119.3,119.65,105700.0,119.3,119.67,119.3,119.65,105700.0
2011-02-08 12:20:00,119.62,119.78,119.58,119.65,92400.0,119.62,119.78,119.58,119.65,92400.0
2011-02-08 12:30:00,119.69,119.85,119.61,119.82,49900.0,119.69,119.85,119.61,119.82,49900.0
2011-02-08 12:40:00,119.85,119.95,119.78,119.83,54900.0,119.85,119.95,119.78,119.83,54900.0
2011-02-08 12:50:00,119.84,120.0,119.83,119.93,89600.0,119.84,120.0,119.83,119.93,89600.0
2011-02-08 13:00:00,119.93,119.99,119.84,119.87,62900.0,119.93,119.99,119.84,119.87,62900.0
2011-02-08 13:10:00,119.86,120.09,119.86,120.05,108000.0,119.86,120.09,119.86,120.05,108000.0
2011-02-08 13:20:00,120.06,120.11,119.9,120.03,53100.0,120.06,120.11,119.9,120.03,53100.0
2011-02-08 13:30:00,120.03,120.16,119.68,119.79,133500.0,120.03,120.16,119.68,119.79,133500.0
2011-02-08 13:40:00,119.84,119.85,119.62,119.78,96600.0,119.84,119.85,119.62,119.78,96600.0
2011-02-08 13:50:00,119.79,119.99,119.79,119.86,30600.0,119.79,119.99,119.79,119.86,30600.0
2011-02-08 14:00:00,119.86,119.95,119.83,119.9,44000.0,119.86,119.95,119.83,119.9,44000.0
2011-02-08 14:10:00,119.91,119.95,119.73,119.75,27800.0,119.91,119.95,119.73,119.75,27800.0
2011-02-08 14:20:00,119.74,119.94,119.73,119.94,29000.0,119.74,119.94,119.73,119.94,29000.0
2011-02-08 14:30:00,119.95,120.03,119.8,119.94,56200.0,119.95,120.03,119.8,119.94,56200.0
2011-02-08 14:40:00,119.98,120.07,119.85,120.02,49000.0,119.98,120.07,119.85,120.02,49000.0
2011-02-08 14:50:00,120.0,120.04,119.55,119.73,105000.0,120.0,120.04,119.55,119.73,105000.0
2011-02-08 15:00:00,119.69,120.03,119.66,120.02,42900.0,119.69,120.03,119.66,120.02,42900.0
2011-02-08 15:10:00,119.99,120.0,119.79,119.84,51100.0,119.99,120.0,119.79,119.84,51100.0
2011-02-08 15:20:00,119.82,119.89,119.8,119.83,56500.0,119.82,119.89,119.8,119.83,56500.0
2011-02-08 15:30:00,119.83,119.95,119.8,119.83,79400.0,119.83,119.95,119.8,119.83,79400.0
2011-02-08 15:40:00,119.86,119.9,119.63,119.83,164100.0,119.86,119.9,119.63,119.83,164100.0
2011-02-08 15:50:00,119.79,119.86,119.74,119.85,203200.0,119.79,119.86,119.74,119.85,203200.0
2011-02-09 09:30:00,121.55,122.45,121.23,122.23,809400.0,121.55,122.45,121.23,122.23,809400.0
2011-02-09 09:40:00,122.21,122.94,121.9,122.42,636500.0,122.21,122.94,121.9,122.42,636500.0
2011-02-09 09:50:00,122.43,122.93,122.08,122.7,328700.0,122.43,122.93,122.08,122.7,328700.0
2011-02-09 10:00:00,122.72,123.5,122.72,123.41,567100.0,122.72,123.5,122.72,123.41,567100.0
2011-02-09 10:10:00,123.41,123.65,122.74,123.57,395800.0,123.41,123.65,122.74,123.57,395800.0
2011-02-09 10:20:00,123.56,123.97,123.37,123.63,345200.0,123.56,123.97,123.37,123.63,345200.0
2011-02-09 10:30:00,123.64,123.93,123.36,123.51,191300.0,123.64,123.93,123.36,123.51,191300.0
2011-02-09 10:40:00,123.51,123.87,123.13,123.87,225900.0,123.51,123.87,123.13,123.87,225900.0
2011-02-09 10:50:00,123.8,123.9,123.38,123.4,225300.0,123.8,123.9,123.38,123.4,225300.0
2011-02-09 11:00:00,123.4,123.92,123.4,123.9,218200.0,123.4,123.92,123.4,123.9,218200.0
2011-02-09 11:10:00,123.9,123.9,123.21,123.36,214500.0,123.9,123.9,123.21,123.36,214500.0
2011-02-09 11:20:00,123.37,123.4,122.75,123.04,258300.0,123.37,123.4,122.75,123.04,258300.0
2011-02-09 11:30:00,123.0,123.3,122.9,123.17,108500.0,123.0,123.3,122.9,123.17,108500.0
2011-02-09 11:40:00,123.18,123.53,123.13,123.3,90200.0,123.18,123.53,123.13,123.3,90200.0
2011-02-09 11:50:00,123.3,123.43,123.03,123.14,252000.0,123.3,123.43,123.03,123.14,252000.0
2011-02-09 12:00:00,123.13,123.35,122.97,123.33,93100.0,123.13,123.35,122.97,123.33,93100.0
2011-02-09 12:10:00,123.35,123.37,123.03,123.15,69600.0,123.35,123.37,123.03,123.15,69600.0
2011-02-09 12:20:00,123.16,123.18,122.81,122.98,94500.0,123.16,123.18,122.81,122.98,94500.0
2011-02-09 12:30:00,122.95,123.65,122.9,123.61,114300.0,122.95,123.65,122.9,123.61,114300.0
2011-02-09 12:40:00,123.64,123.7,123.38,123.45,80300.0,123.64,123.7,123.38,123.45,80300.0
2011-02-09 12:50:00,123.4,123.8,123.4,123.58,81800.0,123.4,123.8,123.4,123.58,81800.0
2011-02-09 13:00:00,123.55,124.28,123.52,124.21,243700.0,123.55,124.28,123.52,124.21,243700.0
2011-02-09 13:10:00,124.25,124.55,124.1,124.32,208800.0,124.25,124.55,124.1,124.32,208800.0
2011-02-09 13:20:00,124.34,124.51,124.29,124.34,122600.0,124.34,124.51,124.29,124.34,122600.0
2011-02-09 13:30:00,124.34,124.45,124.05,124.05,99100.0,124.34,124.45,124.05,124.05,99100.0
2011-02-09 13:40:00,124.02,124.25,123.86,123.88,111600.0,124.02,124.25,123.86,123.88,111600.0
2011-02-09 13:50:00,123.86,124.25,123.66,123.76,135200.0,123.86,124.25,123.66,123.76,135200.0
2011-02-09 14:00:00,123.76,123.77,123.03,123.23,200100.0,123.76,123.77,123.03,123.23,200100.0
2011-02-09 14:10:00,123.19,123.43,123.15,123.23,73500.0,123.19,123.43,123.15,123.23,73500.0
2011-02-09 14:20:00,123.23,123.39,122.9,123.19,127600.0,123.23,123.39,122.9,123.19,127600.0
2011-02-09 14:30:00,123.2,123.33,122.8,122.8,106100.0,123.2,123.33,122.8,122.8,106100.0
2011-02-09 14:40:00,122.81,123.1,122.63,122.93,146900.0,122.81,123.1,122.63,122.93,146900.0
2011-02-09 14:50:00,122.95,123.21,122.65,122.96,79500.0,122.95,123.21,122.65,122.96,79500.0
2011-02-09 15:00:00,122.95,123.13,122.93,122.95,73800.0,122.95,123.13,122.93,122.95,73800.0
2011-02-09 15:10:00,122.95,123.43,122.95,123.2,123000.0,122.95,123.43,122.95,123.2,123000.0
2011-02-09 15:20:00,123.21,123.65,123.16,123.47,140600.0,123.21,123.65,123.16,123.47,140600.0
2011-02-09 15:30:00,123.49,123.61,123.05,123.07,147200.0,123.49,123.61,123.05,123.07,147200.0
2011-02-09 15:40:00,123.08,123.26,122.96,123.02,206800.0,123.08,123.26,122.96,123.02,206800.0
2011-02-09 15:50:00,123.02,123.16,122.75,123.01,395900.0,123.02,123.16,122.75,123.01,395900.0
2011-02-10 09:30:00,122.89,123.42,121.63,122.5,540800.0,122.89,123.42,121.63,122.5,540800.0
2011-02-10 09:40:00,122.55,123.38,122.4,123.2,290000.0,122.55,123.38,122.4,123.2,290000.0
2011-02-10 09:50:00,123.16,123.35,122.4,122.7,344100.0,123.16,123.35,122.4,122.7,344100.0
2011-02-10 10:00:00,122.59,123.3,122.52,123.19,194900.0,122.59,123.3,122.52,123.19,194900.0
2011-02-10 10:10:00,123.2,124.3,123.18,124.07,355800.0,123.2,124.3,123.18,124.07,355800.0
2011-02-10 10:20:00,124.08,124.75,123.96,124.73,268500.0,124.08,124.75,123.96,124.73,268500.0
2011-02-10 10:30:00,124.7,124.78,124.1,124.39,264700.0,124.7,124.78,124.1,124.39,264700.0
2011-02-10 10:40:00,124.33,124.8,124.28,124.61,288800.0,124.33,124.8,124.28,124.61,288800.0
2011-02-10 10:50:00,124.61,124.64,124.3,124.37,85200.0,124.61,124.64,124.3,124.37,85200.0
2011-02-10 11:00:00,124.37,124.41,124.09,124.14,184500.0,124.37,124.41,124.09,124.14,184500.0
2011-02-10 11:10:00,124.18,124.85,124.12,124.65,170200.0,124.18,124.85,124.12,124.65,170200.0
2011-02-10 11:20:00,124.66,124.87,124.45,124.72,202300.0,124.66,124.87,124.45,124.72,202300.0
2011-02-10 11:30:00,124.76,124.99,124.61,124.95,134100.0,124.76,124.99,124.61,124.95,134100.0
2011-02-10 11:40:00,124.95,124.99,124.71,124.93,133400.0,124.95,124.99,124.71,124.93,133400.0
2011-02-10 11:50:00,124.92,124.99,124.77,124.86,100100.0,124.92,124.99,124.77,124.86,100100.0
2011-02-10 12:00:00,124.84,124.93,124.78,124.91,61800.0,124.84,124.93,124.78,124.91,61800.0
2011-02-10 12:10:00,124.89,125.0,124.84,124.95,275800.0,124.89,125.0,124.84,124.95,275800.0
2011-02-10 12:20:00,124.9,125.44,124.9,125.42,338100.0,124.9,125.44,124.9,125.42,338100.0
2011-02-10 12:30:00,125.35,125.45,124.71,124.81,195700.0,125.35,125.45,124.71,124.81,195700.0
2011-02-10 12:40:00,124.77,125.1,124.77,124.91,95700.0,124.77,125.1,124.77,124.91,95700.0
2011-02-10 12:50:00,124.96,125.25,124.92,125.09,63800.0,124.96,125.25,124.92,125.09,63800.0
2011-02-10 13:00:00,125.09,125.38,125.02,125.11,84500.0,125.09,125.38,125.02,125.11,84500.0
2011-02-10 13:10:00,125.08,125.4,125.06,125.4,194500.0,125.08,125.4,125.06,125.4,194500.0
2011-02-10 13:20:00,125.37,125.53,124.77,124.77,239400.0,125.37,125.53,124.77,124.77,239400.0
2011-02-10 13:30:00,124.78,125.11,124.75,124.85,135900.0,124.78,125.11,124.75,124.85,135900.0
2011-02-10 13:40:00,124.83,124.9,124.6,124.87,196300.0,124.83,124.9,124.6,124.87,196300.0
2011-02-10 13:50:00,124.76,125.2,124.76,124.99,77600.0,124.76,125.2,124.76,124.99,77600.0
2011-02-10 14:00:00,124.95,125.15,124.73,125.01,63300.0,124.95,125.15,124.73,125.01,63300.0
2011-02-10 14:10:00,125.03,125.3,124.96,125.06,79300.0,125.03,125.3,124.96,125.06,79300.0
2011-02-10 14:20:00,125.11,125.5,125.04,125.35,90000.0,125.11,125.5,125.04,125.35,90000.0
2011-02-10 14:30:00,125.36,125.47,125.29,125.41,59700.0,125.36,125.47,125.29,125.41,59700.0
2011-02-10 14:40:00,125.43,125.55,125.37,125.49,80900.0,125.43,125.55,125.37,125.49,80900.0
2011-02-10 14:50:00,125.49,125.5,124.98,125.05,94000.0,125.49,125.5,124.98,125.05,94000.0
2011-02-10 15:00:00,125.03,125.17,124.71,124.82,103600.0,125.03,125.17,124.71,124.82,103600.0
2011-02-10 15:10:00,124.76,125.32,124.76,124.99,156100.0,124.76,125.32,124.76,124.99,156100.0
2011-02-10 15:20:00,124.97,125.33,124.91,125.28,126700.0,124.97,125.33,124.91,125.28,126700.0
2011-02-10 15:30:00,125.28,125.68,125.27,125.53,196800.0,125.28,125.68,125.27,125.53,196800.0
2011-02-10 15:40:00,125.54,125.9,125.41,125.86,215800.0,125.54,125.9,125.41,125.86,215800.0
2011-02-10 15:50:00,125.85,125.9,125.15,125.79,450800.0,125.85,125.9,125.15,125.79,450800.0
2011-02-11 09:30:00,126.5,126.71,125.33,125.85,492700.0,126.5,126.71,125.33,125.85,492700.0
2011-02-11 09:40:00,125.85,125.99,125.3,125.91,256100.0,125.85,125.99,125.3,125.91,256100.0
2011-02-11 09:50:00,125.92,126.55,125.85,126.49,241700.0,125.92,126.55,125.85,126.49,241700.0
2011-02-11 10:00:00,126.52,126.92,126.23,126.59,263000.0,126.52,126.92,126.23,126.59,263000.0
2011-02-11 10:10:00,126.59,126.8,126.3,126.53,169200.0,126.59,126.8,126.3,126.53,169200.0
2011-02-11 10:20:00,126.52,127.32,126.38,127.19,285900.0,126.52,127.32,126.38,127.19,285900.0
2011-02-11 10:30:00,127.19,127.3,126.88,127.13,174700.0,127.19,127.3,126.88,127.13,174700.0
2011-02-11 10:40:00,127.14,127.18,126.75,126.88,146700.0,127.14,127.18,126.75,126.88,146700.0
2011-02-11 10:50:00,126.88,127.38,126.78,127.31,199500.0,126.88,127.38,126.78,127.31,199500.0
2011-02-11 11:00:00,127.3,127.75,127.27,127.45,192900.0,127.3,127.75,127.27,127.45,192900.0
2011-02-11 11:10:00,127.44,127.57,127.0,127.38,195800.0,127.44,127.57,127.0,127.38,195800.0
2011-02-11 11:20:00,127.33,127.54,127.21,127.31,115500.0,127.33,127.54,127.21,127.31,115500.0
2011-02-11 11:30:00,127.3,127.54,127.27,127.38,67300.0,127.3,127.54,127.27,127.38,67300.0
2011-02-11 11:40:00,127.36,128.0,127.36,127.98,176900.0,127.36,128.0,127.36,127.98,176900.0
2011-02-11 11:50:00,127.99,128.56,127.97,128.54,340000.0,127.99,128.56,127.97,128.54,340000.0
2011-02-11 12:00:00,128.54,129.46,128.31,129.04,495400.0,128.54,129.46,128.31,129.04,495400.0
2011-02-11 12:10:00,129.09,129.57,128.35,128.35,328500.0,129.09,129.57,128.35,128.35,328500.0
2011-02-11 12:20:00,128.39,128.62,128.18,128.6,347700.0,128.39,128.62,128.18,128.6,347700.0
2011-02-11 12:30:00,128.6,129.02,128.6,128.87,141200.0,128.6,129.02,128.6,128.87,141200.0
2011-02-11 12:40:00,128.88,129.05,128.86,128.97,96500.0,128.88,129.05,128.86,128.97,96500.0
2011-02-11 12:50:00,129.01,129.43,128.95,129.43,131300.0,129.01,129.43,128.95,129.43,131300.0
2011-02-11 13:00:00,129.4,129.49,129.04,129.42,167800.0,129.4,129.49,129.04,129.42,167800.0
2011-02-11 13:10:00,129.42,129.63,129.27,129.29,176700.0,129.42,129.63,129.27,129.29,176700.0
2011-02-11 13:20:00,129.29,129.56,129.14,129.49,152700.0,129.29,129.56,129.14,129.49,152700.0
2011-02-11 13:30:00,129.47,129.5,129.3,129.34,130800.0,129.47,129.5,129.3,129.34,130800.0
2011-02-11 13:40:00,129.36,129.52,129.34,129.41,93200.0,129.36,129.52,129.34,129.41,93200.0
2011-02-11 13:50:00,129.38,129.48,129.31,129.4,87800.0,129.38,129.48,129.31,129.4,87800.0
2011-02-11 14:00:00,129.4,129.49,129.27,129.32,228700.0,129.4,129.49,129.27,129.32,228700.0
2011-02-11 14:10:00,129.35,129.41,129.23,129.36,178700.0,129.35,129.41,129.23,129.36,178700.0
2011-02-11 14:20:00,129.34,129.43,129.31,129.35,125700.0,129.34,129.43,129.31,129.35,125700.0
2011-02-11 14:30:00,129.35,129.44,129.33,129.44,95200.0,129.35,129.44,129.33,129.44,95200.0
2011-02-11 14:40:00,129.44,129.48,129.35,129.37,87200.0,129.44,129.48,129.35,129.37,87200.0
2011-02-11 14:50:00,129.39,129.46,129.32,129.38,111400.0,129.39,129.46,129.32,129.38,111400.0
2011-02-11 15:00:00,129.36,129.43,129.31,129.41,120300.0,129.36,129.43,129.31,129.41,120300.0
2011-02-11 15:10:00,129.41,129.42,129.33,129.35,144700.0,129.41,129.42,129.33,129.35,144700.0
2011-02-11 15:20:00,129.37,129.45,129.31,129.34,188000.0,129.37,129.45,129.31,129.34,188000.0
2011-02-11 15:30:00,129.34,129.65,129.32,129.58,279200.0,129.34,129.65,129.32,129.58,279200.0
2011-02-11 15:40:00,129.63,129.64,129.34,129.38,193700.0,129.63,129.64,129.34,129.38,193700.0
2011-02-11 15:50:00,129.4,129.62,129.33,129.62,382400.0,129.4,129.62,129.33,129.62,382400.0
2011-02-14 09:30:00,130.95,131.16,130.01,130.28,690400.0,130.95,131.16,130.01,130.28,690400.0
2011-02-14 09:40:00,130.28,131.09,130.16,130.99,413000.0,130.28,131.09,130.16,130.99,413000.0
2011-02-14 09:50:00,130.97,131.63,130.94,131.17,656900.0,130.97,131.63,130.94,131.17,656900.0
2011-02-14 10:00:00,131.17,131.38,130.77,130.96,340400.0,131.17,131.38,130.77,130.96,340400.0
2011-02-14 10:10:00,130.96,131.3,130.85,130.92,192800.0,130.96,131.3,130.85,130.92,192800.0
2011-02-14 10:20:00,130.92,131.12,130.27,130.57,472300.0,130.92,131.12,130.27,130.57,472300.0
2011-02-14 10:30:00,130.56,130.76,130.42,130.76,140800.0,130.56,130.76,130.42,130.76,140800.0
2011-02-14 10:40:00,130.77,130.85,129.6,129.83,345900.0,130.77,130.85,129.6,129.83,345900.0
2011-02-14 10:50:00,129.83,129.95,129.69,129.9,250300.0,129.83,129.95,129.69,129.9,250300.0
2011-02-14 11:00:00,129.88,130.15,129.8,130.03,171600.0,129.88,130.15,129.8,130.03,171600.0
2011-02-14 11:10:00,130.08,130.32,129.92,130.05,137900.0,130.08,130.32,129.92,130.05,137900.0
2011-02-14 11:20:00,130.09,130.16,129.86,129.9,104200.0,130.09,130.16,129.86,129.9,104200.0
2011-02-14 11:30:00,129.9,130.02,129.82,129.9,89400.0,129.9,130.02,129.82,129.9,89400.0
2011-02-14 11:40:00,129.91,130.17,129.88,129.89,70800.0,129.91,130.17,129.88,129.89,70800.0
2011-02-14 11:50:00,129.93,130.02,129.71,129.71,88600.0,129.93,130.02,129.71,129.71,88600.0
2011-02-14 12:00:00,129.7,129.97,129.7,129.87,81100.0,129.7,129.97,129.7,129.87,81100.0
2011-02-14 12:10:00,129.84,130.38,129.84,130.31,114500.0,129.84,130.38,129.84,130.31,114500.0
2011-02-14 12:20:00,130.3,130.42,130.15,130.17,64400.0,130.3,130.42,130.15,130.17,64400.0
2011-02-14 12:30:00,130.16,130.24,130.0,130.0,81300.0,130.16,130.24,130.0,130.0,81300.0
2011-02-14 12:40:00,130.0,130.32,130.0,130.27,78500.0,130.0,130.32,130.0,130.27,78500.0
2011-02-14 12:50:00,130.28,130.32,130.03,130.06,124600.0,130.28,130.32,130.03,130.06,124600.0
2011-02-14 13:00:00,130.03,130.07,129.89,129.91,89100.0,130.03,130.07,129.89,129.91,89100.0
2011-02-14 13:10:00,129.91,130.0,129.8,129.88,95300.0,129.91,130.0,129.8,129.88,95300.0
2011-02-14 13:20:00,129.89,130.0,129.81,129.81,53700.0,129.89,130.0,129.81,129.81,53700.0
2011-02-14 13:30:00,129.82,129.94,129.82,129.89,43400.0,129.82,129.94,129.82,129.89,43400.0
2011-02-14 13:40:00,129.87,129.87,129.53,129.61,171800.0,129.87,129.87,129.53,129.61,171800.0
2011-02-14 13:50:00,129.64,129.76,129.27,129.39,202500.0,129.64,129.76,129.27,129.39,202500.0
2011-02-14 14:00:00,129.39,129.41,128.73,129.11,282800.0,129.39,129.41,128.73,129.11,282800.0
2011-02-14 14:10:00,129.12,129.12,128.74,128.94,192700.0,129.12,129.12,128.74,128.94,192700.0
2011-02-14 14:20:00,128.93,129.06,128.28,128.62,211000.0,128.93,129.06,128.28,128.62,211000.0
2011-02-14 14:30:00,128.59,128.83,128.44,128.83,188100.0,128.59,128.83,128.44,128.83,188100.0
2011-02-14 14:40:00,128.82,129.42,128.81,129.23,216100.0,128.82,129.42,128.81,129.23,216100.0
2011-02-14 14:50:00,129.24,129.31,129.0,129.03,123500.0,129.24,129.31,129.0,129.03,123500.0
2011-02-14 15:00:00,129.03,129.38,129.03,129.14,88000.0,129.03,129.38,129.03,129.14,88000.0
2011-02-14 15:10:00,129.12,129.45,129.0,129.39,100500.0,129.12,129.45,129.0,129.39,100500.0
2011-02-14 15:20:00,129.39,129.52,129.15,129.15,79100.0,129.39,129.52,129.15,129.15,79100.0
2011-02-14 15:30:00,129.16,129.29,128.89,128.9,119500.0,129.16,129.29,128.89,128.9,119500.0
2011-02-14 15:40:00,128.9,129.06,128.8,128.97,197200.0,128.9,129.06,128.8,128.97,197200.0
2011-02-14 15:50:00,128.99,129.01,128.77,128.81,356300.0,128.99,129.01,128.77,128.81,356300.0
2011-02-15 09:30:00,128.54,129.0,128.27,128.49,381600.0,128.54,129.0,128.27,128.49,381600.0
2011-02-15 09:40:00,128.45,129.28,128.33,128.89,275400.0,128.45,129.28,128.33,128.89,275400.0
2011-02-15 09:50:00,128.87,129.06,128.68,129.0,219100.0,128.87,129.06,128.68,129.0,219100.0
2011-02-15 10:00:00,129.0,129.03,127.5,127.68,329400.0,129.0,129.03,127.5,127.68,329400.0
2011-02-15 10:10:00,127.7,127.82,126.87,127.0,280900.0,127.7,127.82,126.87,127.0,280900.0
2011-02-15 10:20:00,127.0,127.75,126.81,126.88,169200.0,127.0,127.75,126.81,126.88,169200.0
2011-02-15 10:30:00,126.9,127.5,126.89,127.45,157100.0,126.9,127.5,126.89,127.45,157100.0
2011-02-15 10:40:00,127.46,127.52,127.27,127.38,93300.0,127.46,127.52,127.27,127.38,93300.0
2011-02-15 10:50:00,127.38,127.4,126.95,126.95,116500.0,127.38,127.4,126.95,126.95,116500.0
2011-02-15 11:00:00,126.96,127.38,126.92,127.33,120400.0,126.96,127.38,126.92,127.33,120400.0
2011-02-15 11:10:00,127.3,127.66,127.24,127.63,97500.0,127.3,127.66,127.24,127.63,97500.0
2011-02-15 11:20:00,127.6,127.7,127.37,127.61,71600.0,127.6,127.7,127.37,127.61,71600.0
2011-02-15 11:30:00,127.6,127.72,127.37,127.39,48500.0,127.6,127.72,127.37,127.39,48500.0
2011-02-15 11:40:00,127.43,127.52,127.05,127.15,107300.0,127.43,127.52,127.05,127.15,107300.0
2011-02-15 11:50:00,127.1,127.26,127.08,127.11,64200.0,127.1,127.26,127.08,127.11,64200.0
2011-02-15 12:00:00,127.11,127.11,126.81,126.93,119300.0,127.11,127.11,126.81,126.93,119300.0
2011-02-15 12:10:00,126.94,127.04,126.86,126.86,64000.0,126.94,127.04,126.86,126.86,64000.0
2011-02-15 12:20:00,126.86,127.15,126.85,127.13,75200.0,126.86,127.15,126.85,127.13,75200.0
2011-02-15 12:30:00,127.12,127.25,126.96,127.07,80400.0,127.12,127.25,126.96,127.07,80400.0
2011-02-15 12:40:00,127.1,127.25,127.01,127.22,51900.0,127.1,127.25,127.01,127.22,51900.0
2011-02-15 12:50:00,127.23,127.36,127.15,127.35,50300.0,127.23,127.36,127.15,127.35,50300.0
2011-02-15 13:00:00,127.32,127.32,127.14,127.19,56800.0,127.32,127.32,127.14,127.19,56800.0
2011-02-15 13:10:00,127.19,127.29,127.07,127.1,63000.0,127.19,127.29,127.07,127.1,63000.0
2011-02-15 13:20:00,127.09,127.58,127.09,127.46,64300.0,127.09,127.58,127.09,127.46,64300.0
2011-02-15 13:30:00,127.45,127.75,127.4,127.73,56300.0,127.45,127.75,127.4,127.73,56300.0
2011-02-15 13:40:00,127.74,127.8,127.35,127.77,67800.0,127.74,127.8,127.35,127.77,67800.0
2011-02-15 13:50:00,127.8,127.89,127.46,127.53,101300.0,127.8,127.89,127.46,127.53,101300.0
2011-02-15 14:00:00,127.58,127.62,127.46,127.62,31500.0,127.58,127.62,127.46,127.62,31500.0
2011-02-15 14:10:00,127.62,127.73,127.42,127.62,84600.0,127.62,127.73,127.42,127.62,84600.0
2011-02-15 14:20:00,127.59,127.66,127.01,127.04,117400.0,127.59,127.66,127.01,127.04,117400.0
2011-02-15 14:30:00,127.03,127.5,127.03,127.46,42000.0,127.03,127.5,127.03,127.46,42000.0
2011-02-15 14:40:00,127.45,127.71,127.43,127.61,59000.0,127.45,127.71,127.43,127.61,59000.0
2011-02-15 14:50:00,127.61,128.05,127.6,127.8,128000.0,127.61,128.05,127.6,127.8,128000.0
2011-02-15 15:00:00,127.77,128.22,127.75,128.04,86400.0,127.77,128.22,127.75,128.04,86400.0
2011-02-15 15:10:00,128.04,128.23,127.88,128.12,65700.0,128.04,128.23,127.88,128.12,65700.0
2011-02-15 15:20:00,128.11,128.2,127.89,128.04,51100.0,128.11,128.2,127.89,128.04,51100.0
2011-02-15 15:30:00,128.1,128.24,127.63,128.01,77000.0,128.1,128.24,127.63,128.01,77000.0
2011-02-15 15:40:00,128.01,128.05,127.53,127.57,146200.0,128.01,128.05,127.53,127.57,146200.0
2011-02-15 15:50:00,127.61,128.04,127.44,128.04,230900.0,127.61,128.04,127.44,128.04,230900.0
2011-02-16 09:30:00,128.67,128.8,127.36,128.54,385900.0,128.67,128.8,127.36,128.54,385900.0
2011-02-16 09:40:00,128.53,129.25,128.52,129.12,242200.0,128.53,129.25,128.52,129.12,242200.0
2011-02-16 09:50:00,129.1,129.37,128.6,129.29,255000.0,129.1,129.37,128.6,129.29,255000.0
2011-02-16 10:00:00,129.28,129.68,129.11,129.35,294200.0,129.28,129.68,129.11,129.35,294200.0
2011-02-16 10:10:00,129.3,129.75,129.3,129.35,216500.0,129.3,129.75,129.3,129.35,216500.0
2011-02-16 10:20:00,129.35,129.6,129.23,129.56,132100.0,129.35,129.6,129.23,129.56,132100.0
2011-02-16 10:30:00,129.56,129.67,129.3,129.65,146800.0,129.56,129.67,129.3,129.65,146800.0
2011-02-16 10:40:00,129.63,129.67,129.5,129.6,60400.0,129.63,129.67,129.5,129.6,60400.0
2011-02-16 10:50:00,129.58,129.67,129.4,129.47,80900.0,129.58,129.67,129.4,129.47,80900.0
2011-02-16 11:00:00,129.47,129.5,129.05,129.14,165200.0,129.47,129.5,129.05,129.14,165200.0
2011-02-16 11:10:00,129.11,129.25,128.93,129.19,178900.0,129.11,129.25,128.93,129.19,178900.0
2011-02-16 11:20:00,129.19,129.23,128.65,128.7,136800.0,129.19,129.23,128.65,128.7,136800.0
2011-02-16 11:30:00,128.72,129.06,128.6,129.02,66100.0,128.72,129.06,128.6,129.02,66100.0
2011-02-16 11:40:00,129.05,129.45,128.93,129.31,92200.0,129.05,129.45,128.93,129.31,92200.0
2011-02-16 11:50:00,129.27,129.5,129.25,129.44,63600.0,129.27,129.5,129.25,129.44,63600.0
2011-02-16 12:00:00,129.43,129.6,128.89,128.9,99800.0,129.43,129.6,128.89,128.9,99800.0
2011-02-16 12:10:00,128.89,129.08,128.8,128.9,97300.0,128.89,129.08,128.8,128.9,97300.0
2011-02-16 12:20:00,128.83,129.14,128.8,129.08,122100.0,128.83,129.14,128.8,129.08,122100.0
2011-02-16 12:30:00,129.07,129.21,128.98,129.04,43800.0,129.07,129.21,128.98,129.04,43800.0
2011-02-16 12:40:00,129.02,129.25,128.92,129.24,30500.0,129.02,129.25,128.92,129.24,30500.0
2011-02-16 12:50:00,129.25,129.25,129.01,129.23,71200.0,129.25,129.25,129.01,129.23,71200.0
2011-02-16 13:00:00,129.16,129.22,129.01,129.13,31600.0,129.16,129.22,129.01,129.13,31600.0
2011-02-16 13:10:00,129.16,129.2,129.0,129.12,64000.0,129.16,129.2,129.0,129.12,64000.0
2011-02-16 13:20:00,129.1,129.28,129.1,129.1,52100.0,129.1,129.28,129.1,129.1,52100.0
2011-02-16 13:30:00,129.11,129.25,129.09,129.17,36800.0,129.11,129.25,129.09,129.17,36800.0
2011-02-16 13:40:00,129.15,129.41,129.15,129.24,38400.0,129.15,129.41,129.15,129.24,38400.0
2011-02-16 13:50:00,129.22,129.34,129.2,129.34,24000.0,129.22,129.34,129.2,129.34,24000.0
2011-02-16 14:00:00,129.34,129.35,129.11,129.13,45900.0,129.34,129.35,129.11,129.13,45900.0
2011-02-16 14:10:00,129.15,129.25,128.92,129.03,75800.0,129.15,129.25,128.92,129.03,75800.0
2011-02-16 14:20:00,129.03,129.14,129.0,129.04,44200.0,129.03,129.14,129.0,129.04,44200.0
2011-02-16 14:30:00,129.04,129.44,129.02,129.29,60900.0,129.04,129.44,129.02,129.29,60900.0
2011-02-16 14:40:00,129.27,129.3,129.16,129.23,34100.0,129.27,129.3,129.16,129.23,34100.0
2011-02-16 14:50:00,129.23,129.35,129.16,129.21,27900.0,129.23,129.35,129.16,129.21,27900.0
2011-02-16 15:00:00,129.19,129.44,129.14,129.34,67000.0,129.19,129.44,129.14,129.34,67000.0
2011-02-16 15:10:00,129.33,129.4,129.07,129.18,43000.0,129.33,129.4,129.07,129.18,43000.0
2011-02-16 15:20:00,129.17,129.25,129.04,129.12,46700.0,129.17,129.25,129.04,129.12,46700.0
2011-02-16 15:30:00,129.11,129.25,129.01,129.01,67600.0,129.11,129.25,129.01,129.01,67600.0
2011-02-16 15:40:00,129.01,129.15,129.0,129.01,63300.0,129.01,129.15,129.0,129.01,63300.0
2011-02-16 15:50:00,129.03,129.06,128.62,128.71,272300.0,129.03,129.06,128.62,128.71,272300.0
2011-02-17 09:30:00,129.0,129.26,127.78,128.12,227800.0,129.0,129.26,127.78,128.12,227800.0
2011-02-17 09:40:00,128.13,128.2,127.81,128.01,211100.0,128.13,128.2,127.81,128.01,211100.0
2011-02-17 09:50:00,128.01,128.57,127.95,128.16,123000.0,128.01,128.57,127.95,128.16,123000.0
2011-02-17 10:00:00,128.22,129.1,128.22,128.77,173000.0,128.22,129.1,128.22,128.77,173000.0
2011-02-17 10:10:00,128.71,129.09,128.57,128.83,212200.0,128.71,129.09,128.57,128.83,212200.0
2011-02-17 10:20:00,128.85,129.08,128.8,128.9,141700.0,128.85,129.08,128.8,128.9,141700.0
2011-02-17 10:30:00,128.9,129.02,128.75,128.85,102600.0,128.9,129.02,128.75,128.85,102600.0
2011-02-17 10:40:00,128.84,129.2,128.82,129.0,94400.0,128.84,129.2,128.82,129.0,94400.0
2011-02-17 10:50:00,129.01,129.07,128.61,128.71,74800.0,129.01,129.07,128.61,128.71,74800.0
2011-02-17 11:00:00,128.77,129.03,128.76,128.88,77600.0,128.77,129.03,128.76,128.88,77600.0
2011-02-17 11:10:00,128.88,129.08,128.82,129.0,85700.0,128.88,129.08,128.82,129.0,85700.0
2011-02-17 11:20:00,129.03,129.13,128.95,129.1,82300.0,129.03,129.13,128.95,129.1,82300.0
2011-02-17 11:30:00,129.08,129.16,128.91,128.94,114700.0,129.08,129.16,128.91,128.94,114700.0
2011-02-17 11:40:00,128.95,129.0,128.86,128.89,43200.0,128.95,129.0,128.86,128.89,43200.0
2011-02-17 11:50:00,128.87,129.05,128.66,128.88,77500.0,128.87,129.05,128.66,128.88,77500.0
2011-02-17 12:00:00,128.9,128.97,128.81,128.91,57600.0,128.9,128.97,128.81,128.91,57600.0
2011-02-17 12:10:00,128.9,128.92,128.72,128.76,44000.0,128.9,128.92,128.72,128.76,44000.0
2011-02-17 12:20:00,128.78,128.95,128.75,128.85,191600.0,128.78,128.95,128.75,128.85,191600.0
2011-02-17 12:30:00,128.86,129.25,128.84,129.0,146400.0,128.86,129.25,128.84,129.0,146400.0
2011-02-17 12:40:00,129.0,129.0,128.9,128.98,12000.0,129.0,129.0,128.9,128.98,12000.0
2011-02-17 12:50:00,128.97,129.06,128.9,128.9,23700.0,128.97,129.06,128.9,128.9,23700.0
2011-02-17 13:00:00,128.9,129.07,128.9,128.99,22700.0,128.9,129.07,128.9,128.99,22700.0
2011-02-17 13:10:00,128.99,129.09,128.95,128.98,33000.0,128.99,129.09,128.95,128.98,33000.0
2011-02-17 13:20:00,128.97,129.1,128.95,129.06,46100.0,128.97,129.1,128.95,129.06,46100.0
2011-02-17 13:30:00,129.08,129.15,128.94,129.0,68100.0,129.08,129.15,128.94,129.0,68100.0
2011-02-17 13:40:00,129.0,129.05,128.93,129.0,20400.0,129.0,129.05,128.93,129.0,20400.0
2011-02-17 13:50:00,129.01,129.04,128.91,128.98,84600.0,129.01,129.04,128.91,128.98,84600.0
2011-02-17 14:00:00,128.99,129.1,128.97,129.1,27000.0,128.99,129.1,128.97,129.1,27000.0
2011-02-17 14:10:00,129.1,129.15,128.95,129.06,65400.0,129.1,129.15,128.95,129.06,65400.0
2011-02-17 14:20:00,129.02,129.07,128.86,128.91,63000.0,129.02,129.07,128.86,128.91,63000.0
2011-02-17 14:30:00,128.93,128.97,128.8,128.94,57000.0,128.93,128.97,128.8,128.94,57000.0
2011-02-17 14:40:00,128.95,128.97,128.61,128.63,85300.0,128.95,128.97,128.61,128.63,85300.0
2011-02-17 14:50:00,128.64,128.8,128.54,128.8,68100.0,128.64,128.8,128.54,128.8,68100.0
2011-02-17 15:00:00,128.82,128.88,128.77,128.85,59800.0,128.82,128.88,128.77,128.85,59800.0
2011-02-17 15:10:00,128.85,128.87,128.8,128.8,56000.0,128.85,128.87,128.8,128.8,56000.0
2011-02-17 15:20:00,128.78,128.9,128.74,128.81,74300.0,128.78,128.9,128.74,128.81,74300.0
2011-02-17 15:30:00,128.81,128.81,128.57,128.62,86200.0,128.81,128.81,128.57,128.62,86200.0
2011-02-17 15:40:00,128.61,128.85,128.34,128.43,129600.0,128.61,128.85,128.34,128.43,129600.0
2011-02-17 15:50:00,128.44,128.59,128.32,128.5,125100.0,128.44,128.59,128.32,128.5,125100.0
2011-02-18 09:30:00,128.9,129.03,128.16,128.26,350400.0,128.9,129.03,128.16,128.26,350400.0
2011-02-18 09:40:00,128.28,128.59,128.0,128.16,170700.0,128.28,128.59,128.0,128.16,170700.0
2011-02-18 09:50:00,128.16,128.78,128.14,128.61,163900.0,128.16,128.78,128.14,128.61,163900.0
2011-02-18 10:00:00,128.58,128.73,127.7,127.83,247600.0,128.58,128.73,127.7,127.83,247600.0
2011-02-18 10:10:00,127.82,128.0,127.47,127.96,159200.0,127.82,128.0,127.47,127.96,159200.0
2011-02-18 10:20:00,127.96,128.21,127.76,127.8,97700.0,127.96,128.21,127.76,127.8,97700.0
2011-02-18 10:30:00,127.82,128.17,127.69,127.78,74900.0,127.82,128.17,127.69,127.78,74900.0
2011-02-18 10:40:00,127.78,127.98,127.7,127.8,64700.0,127.78,127.98,127.7,127.8,64700.0
2011-02-18 10:50:00,127.76,127.8,127.54,127.56,52800.0,127.76,127.8,127.54,127.56,52800.0
2011-02-18 11:00:00,127.54,127.88,127.52,127.67,84800.0,127.54,127.88,127.52,127.67,84800.0
2011-02-18 11:10:00,127.66,127.73,127.48,127.61,93500.0,127.66,127.73,127.48,127.61,93500.0
2011-02-18 11:20:00,127.57,127.9,127.57,127.78,90200.0,127.57,127.9,127.57,127.78,90200.0
2011-02-18 11:30:00,127.78,128.14,127.76,127.94,75200.0,127.78,128.14,127.76,127.94,75200.0
2011-02-18 11:40:00,127.95,128.03,127.71,127.78,68700.0,127.95,128.03,127.71,127.78,68700.0
2011-02-18 11:50:00,127.78,127.85,127.63,127.84,46000.0,127.78,127.85,127.63,127.84,46000.0
2011-02-18 12:00:00,127.85,128.03,127.8,127.94,43500.0,127.85,128.03,127.8,127.94,43500.0
2011-02-18 12:10:00,127.95,128.0,127.92,127.96,16600.0,127.95,128.0,127.92,127.96,16600.0
2011-02-18 12:20:00,127.95,128.14,127.92,127.96,34300.0,127.95,128.14,127.92,127.96,34300.0
2011-02-18 12:30:00,127.93,128.07,127.92,128.06,27100.0,127.93,128.07,127.92,128.06,27100.0
2011-02-18 12:40:00,128.08,128.11,127.76,127.76,57700.0,128.08,128.11,127.76,127.76,57700.0
2011-02-18 12:50:00,127.77,127.88,127.63,127.63,43800.0,127.77,127.88,127.63,127.63,43800.0
2011-02-18 13:00:00,127.63,127.78,127.63,127.66,36300.0,127.63,127.78,127.63,127.66,36300.0
2011-02-18 13:10:00,127.67,127.71,127.48,127.49,74300.0,127.67,127.71,127.48,127.49,74300.0
2011-02-18 13:20:00,127.5,127.59,127.11,127.15,98700.0,127.5,127.59,127.11,127.15,98700.0
2011-02-18 13:30:00,127.17,127.23,126.5,126.67,219500.0,127.17,127.23,126.5,126.67,219500.0
2011-02-18 13:40:00,126.68,126.7,126.29,126.6,142600.0,126.68,126.7,126.29,126.6,142600.0
2011-02-18 13:50:00,126.62,126.92,126.6,126.8,163800.0,126.62,126.92,126.6,126.8,163800.0
2011-02-18 14:00:00,126.81,126.83,126.37,126.6,91800.0,126.81,126.83,126.37,126.6,91800.0
2011-02-18 14:10:00,126.62,126.62,126.3,126.35,99400.0,126.62,126.62,126.3,126.35,99400.0
2011-02-18 14:20:00,126.35,126.42,125.73,125.92,190200.0,126.35,126.42,125.73,125.92,190200.0
2011-02-18 14:30:00,125.91,126.03,125.71,126.0,108400.0,125.91,126.03,125.71,126.0,108400.0
2011-02-18 14:40:00,125.97,126.18,125.92,126.14,124000.0,125.97,126.18,125.92,126.14,124000.0
2011-02-18 14:50:00,126.15,126.2,125.95,126.02,107800.0,126.15,126.2,125.95,126.02,107800.0
2011-02-18 15:00:00,126.04,126.1,125.93,126.05,91000.0,126.04,126.1,125.93,126.05,91000.0
2011-02-18 15:10:00,126.06,126.15,125.95,126.02,98900.0,126.06,126.15,125.95,126.02,98900.0
2011-02-18 15:20:00,126.03,126.4,125.94,126.35,93900.0,126.03,126.4,125.94,126.35,93900.0
2011-02-18 15:30:00,126.38,126.5,126.25,126.29,85100.0,126.38,126.5,126.25,126.29,85100.0
2011-02-18 15:40:00,126.29,126.39,126.21,126.23,129000.0,126.29,126.39,126.21,126.23,129000.0
2011-02-18 15:50:00,126.23,126.9,126.22,126.8,417500.0,126.23,126.9,126.22,126.8,417500.0
2011-02-22 09:30:00,123.64,123.74,118.95,120.87,1496400.0,123.64,123.74,118.95,120.87,1496400.0
2011-02-22 09:40:00,120.89,122.64,120.83,122.58,522400.0,120.89,122.64,120.83,122.58,522400.0
2011-02-22 09:50:00,122.6,122.61,121.7,121.86,365100.0,122.6,122.61,121.7,121.86,365100.0
2011-02-22 10:00:00,121.86,123.0,121.55,122.87,420700.0,121.86,123.0,121.55,122.87,420700.0
2011-02-22 10:10:00,122.97,123.49,122.66,123.43,260900.0,122.97,123.49,122.66,123.43,260900.0
2011-02-22 10:20:00,123.42,123.67,122.48,122.51,285400.0,123.42,123.67,122.48,122.51,285400.0
2011-02-22 10:30:00,122.5,123.1,122.2,123.06,214800.0,122.5,123.1,122.2,123.06,214800.0
2011-02-22 10:40:00,123.07,123.5,123.02,123.33,135800.0,123.07,123.5,123.02,123.33,135800.0
2011-02-22 10:50:00,123.33,123.5,123.02,123.36,134500.0,123.33,123.5,123.02,123.36,134500.0
2011-02-22 11:00:00,123.39,123.41,122.9,123.16,172200.0,123.39,123.41,122.9,123.16,172200.0
2011-02-22 11:10:00,123.14,123.17,122.31,122.59,158100.0,123.14,123.17,122.31,122.59,158100.0
2011-02-22 11:20:00,122.59,123.06,122.35,122.97,132600.0,122.59,123.06,122.35,122.97,132600.0
2011-02-22 11:30:00,122.98,123.11,122.5,122.78,85100.0,122.98,123.11,122.5,122.78,85100.0
2011-02-22 11:40:00,122.78,123.08,122.56,122.57,89400.0,122.78,123.08,122.56,122.57,89400.0
2011-02-22 11:50:00,122.56,122.74,122.25,122.42,97700.0,122.56,122.74,122.25,122.42,97700.0
2011-02-22 12:00:00,122.4,122.57,121.75,122.04,158000.0,122.4,122.57,121.75,122.04,158000.0
2011-02-22 12:10:00,122.0,122.34,121.73,122.29,136000.0,122.0,122.34,121.73,122.29,136000.0
2011-02-22 12:20:00,122.19,122.5,122.07,122.12,138600.0,122.19,122.5,122.07,122.12,138600.0
2011-02-22 12:30:00,122.11,122.24,121.85,121.92,111500.0,122.11,122.24,121.85,121.92,111500.0
2011-02-22 12:40:00,121.92,122.02,121.18,121.29,188300.0,121.92,122.02,121.18,121.29,188300.0
2011-02-22 12:50:00,121.27,121.27,120.5,120.69,225400.0,121.27,121.27,120.5,120.69,225400.0
2011-02-22 13:00:00,120.68,120.87,120.35,120.82,284100.0,120.68,120.87,120.35,120.82,284100.0
2011-02-22 13:10:00,120.85,120.97,119.8,119.87,335500.0,120.85,120.97,119.8,119.87,335500.0
2011-02-22 13:20:00,119.87,119.88,119.2,119.72,289100.0,119.87,119.88,119.2,119.72,289100.0
2011-02-22 13:30:00,119.72,120.23,119.42,120.15,166800.0,119.72,120.23,119.42,120.15,166800.0
2011-02-22 13:40:00,120.15,120.62,120.1,120.18,159800.0,120.15,120.62,120.1,120.18,159800.0
2011-02-22 13:50:00,120.24,120.44,120.1,120.39,90700.0,120.24,120.44,120.1,120.39,90700.0
2011-02-22 14:00:00,120.39,120.64,120.24,120.39,142600.0,120.39,120.64,120.24,120.39,142600.0
2011-02-22 14:10:00,120.4,120.6,120.15,120.42,123000.0,120.4,120.6,120.15,120.42,123000.0
2011-02-22 14:20:00,120.44,121.42,120.37,121.19,139600.0,120.44,121.42,120.37,121.19,139600.0
2011-02-22 14:30:00,121.25,122.05,121.25,121.69,209400.0,121.25,122.05,121.25,121.69,209400.0
2011-02-22 14:40:00,121.72,122.42,121.45,122.24,164900.0,121.72,122.42,121.45,122.24,164900.0
2011-02-22 14:50:00,122.23,122.24,121.63,121.78,151100.0,122.23,122.24,121.63,121.78,151100.0
2011-02-22 15:00:00,121.76,121.83,121.28,121.39,135500.0,121.76,121.83,121.28,121.39,135500.0
2011-02-22 15:10:00,121.39,121.46,120.7,120.73,137300.0,121.39,121.46,120.7,120.73,137300.0
2011-02-22 15:20:00,120.7,120.96,120.4,120.63,170800.0,120.7,120.96,120.4,120.63,170800.0
2011-02-22 15:30:00,120.62,120.86,120.3,120.38,196000.0,120.62,120.86,120.3,120.38,196000.0
2011-02-22 15:40:00,120.37,120.63,120.18,120.32,185300.0,120.37,120.63,120.18,120.32,185300.0
2011-02-22 15:50:00,120.3,120.6,120.15,120.28,381000.0,120.3,120.6,120.15,120.28,381000.0
2011-02-23 09:30:00,120.2,120.79,118.88,120.43,541700.0,120.2,120.79,118.88,120.43,541700.0
2011-02-23 09:40:00,120.45,121.48,119.56,119.86,472800.0,120.45,121.48,119.56,119.86,472800.0
2011-02-23 09:50:00,119.94,120.32,119.55,119.55,199100.0,119.94,120.32,119.55,119.55,199100.0
2011-02-23 10:00:00,119.57,120.29,119.0,119.47,360000.0,119.57,120.29,119.0,119.47,360000.0
2011-02-23 10:10:00,119.49,119.67,118.94,118.94,267900.0,119.49,119.67,118.94,118.94,267900.0
2011-02-23 10:20:00,118.98,119.09,118.25,118.84,355900.0,118.98,119.09,118.25,118.84,355900.0
2011-02-23 10:30:00,118.86,119.24,118.25,118.3,181900.0,118.86,119.24,118.25,118.3,181900.0
2011-02-23 10:40:00,118.27,118.37,116.11,116.91,966500.0,118.27,118.37,116.11,116.91,966500.0
2011-02-23 10:50:00,116.91,117.64,116.83,117.47,354900.0,116.91,117.64,116.83,117.47,354900.0
2011-02-23 11:00:00,117.5,117.52,116.78,117.1,318300.0,117.5,117.52,116.78,117.1,318300.0
2011-02-23 11:10:00,117.06,117.25,116.78,117.02,174400.0,117.06,117.25,116.78,117.02,174400.0
2011-02-23 11:20:00,117.0,117.2,116.6,116.99,170600.0,117.0,117.2,116.6,116.99,170600.0
2011-02-23 11:30:00,117.01,117.01,116.54,116.65,242300.0,117.01,117.01,116.54,116.65,242300.0
2011-02-23 11:40:00,116.66,116.66,114.51,115.01,843700.0,116.66,116.66,114.51,115.01,843700.0
2011-02-23 11:50:00,115.0,115.49,114.75,114.76,342500.0,115.0,115.49,114.75,114.76,342500.0
2011-02-23 12:00:00,114.78,115.2,114.56,114.6,306000.0,114.78,115.2,114.56,114.6,306000.0
2011-02-23 12:10:00,114.6,114.62,113.22,113.3,587100.0,114.6,114.62,113.22,113.3,587100.0
2011-02-23 12:20:00,113.3,114.1,112.95,114.0,415900.0,113.3,114.1,112.95,114.0,415900.0
2011-02-23 12:30:00,113.98,114.5,113.75,114.5,161700.0,113.98,114.5,113.75,114.5,161700.0
2011-02-23 12:40:00,114.5,114.5,113.89,113.96,184500.0,114.5,114.5,113.89,113.96,184500.0
2011-02-23 12:50:00,113.97,114.41,113.85,114.22,188400.0,113.97,114.41,113.85,114.22,188400.0
2011-02-23 13:00:00,114.23,114.38,113.54,113.78,144200.0,114.23,114.38,113.54,113.78,144200.0
2011-02-23 13:10:00,113.78,113.87,113.09,113.25,168400.0,113.78,113.87,113.09,113.25,168400.0
2011-02-23 13:20:00,113.27,114.8,113.07,114.73,330400.0,113.27,114.8,113.07,114.73,330400.0
2011-02-23 13:30:00,114.73,114.99,114.04,114.9,208200.0,114.73,114.99,114.04,114.9,208200.0
2011-02-23 13:40:00,114.89,115.8,114.8,115.8,220900.0,114.89,115.8,114.8,115.8,220900.0
2011-02-23 13:50:00,115.8,116.12,115.68,115.98,226700.0,115.8,116.12,115.68,115.98,226700.0
2011-02-23 14:00:00,116.07,116.67,115.9,116.38,221400.0,116.07,116.67,115.9,116.38,221400.0
2011-02-23 14:10:00,116.39,116.8,116.0,116.78,170300.0,116.39,116.8,116.0,116.78,170300.0
2011-02-23 14:20:00,116.74,116.97,116.38,116.95,186100.0,116.74,116.97,116.38,116.95,186100.0
2011-02-23 14:30:00,116.98,117.5,116.9,117.07,225600.0,116.98,117.5,116.9,117.07,225600.0
2011-02-23 14:40:00,117.08,117.27,116.85,116.88,125900.0,117.08,117.27,116.85,116.88,125900.0
2011-02-23 14:50:00,116.9,117.67,116.83,117.6,105700.0,116.9,117.67,116.83,117.6,105700.0
2011-02-23 15:00:00,117.55,117.77,117.28,117.44,144000.0,117.55,117.77,117.28,117.44,144000.0
2011-02-23 15:10:00,117.44,117.47,116.96,117.23,134200.0,117.44,117.47,116.96,117.23,134200.0
2011-02-23 15:20:00,117.24,117.63,117.09,117.21,128300.0,117.24,117.63,117.09,117.21,128300.0
2011-02-23 15:30:00,117.21,117.28,116.53,116.9,248000.0,117.21,117.28,116.53,116.9,248000.0
2011-02-23 15:40:00,116.9,117.0,116.27,116.46,191700.0,116.9,117.0,116.27,116.46,191700.0
2011-02-23 15:50:00,116.46,116.49,115.84,115.88,404400.0,116.46,116.49,115.84,115.88,404400.0
2011-02-24 09:30:00,116.7,117.89,115.5,117.79,681600.0,116.7,117.89,115.5,117.79,681600.0
2011-02-24 09:40:00,117.79,118.85,117.11,118.76,535400.0,117.79,118.85,117.11,118.76,535400.0
2011-02-24 09:50:00,118.76,118.8,118.26,118.4,320600.0,118.76,118.8,118.26,118.4,320600.0
2011-02-24 10:00:00,118.35,118.78,118.2,118.63,271800.0,118.35,118.78,118.2,118.63,271800.0
2011-02-24 10:10:00,118.62,119.86,118.52,119.56,391300.0,118.62,119.86,118.52,119.56,391300.0
2011-02-24 10:20:00,119.56,119.8,118.72,119.19,281800.0,119.56,119.8,118.72,119.19,281800.0
2011-02-24 10:30:00,119.18,119.23,118.22,118.36,195900.0,119.18,119.23,118.22,118.36,195900.0
2011-02-24 10:40:00,118.3,118.66,117.7,118.24,184000.0,118.3,118.66,117.7,118.24,184000.0
2011-02-24 10:50:00,118.18,118.31,117.6,117.6,156800.0,118.18,118.31,117.6,117.6,156800.0
2011-02-24 11:00:00,117.61,117.84,117.18,117.59,137500.0,117.61,117.84,117.18,117.59,137500.0
2011-02-24 11:10:00,117.63,117.84,117.1,117.41,170100.0,117.63,117.84,117.1,117.41,170100.0
2011-02-24 11:20:00,117.33,118.4,117.23,118.16,155900.0,117.33,118.4,117.23,118.16,155900.0
2011-02-24 11:30:00,118.21,118.4,117.37,117.48,83700.0,118.21,118.4,117.37,117.48,83700.0
2011-02-24 11:40:00,117.45,117.82,116.77,117.13,153900.0,117.45,117.82,116.77,117.13,153900.0
2011-02-24 11:50:00,117.15,117.98,117.07,117.79,128600.0,117.15,117.98,117.07,117.79,128600.0
2011-02-24 12:00:00,117.78,117.85,116.95,117.11,111000.0,117.78,117.85,116.95,117.11,111000.0
2011-02-24 12:10:00,117.14,117.77,117.04,117.73,100400.0,117.14,117.77,117.04,117.73,100400.0
2011-02-24 12:20:00,117.78,117.84,117.32,117.4,70400.0,117.78,117.84,117.32,117.4,70400.0
2011-02-24 12:30:00,117.4,117.45,117.16,117.44,48500.0,117.4,117.45,117.16,117.44,48500.0
2011-02-24 12:40:00,117.44,117.59,117.15,117.4,80300.0,117.44,117.59,117.15,117.4,80300.0
2011-02-24 12:50:00,117.36,117.95,117.25,117.84,119000.0,117.36,117.95,117.25,117.84,119000.0
2011-02-24 13:00:00,117.75,118.3,117.62,118.12,73600.0,117.75,118.3,117.62,118.12,73600.0
2011-02-24 13:10:00,118.11,118.34,118.0,118.23,65400.0,118.11,118.34,118.0,118.23,65400.0
2011-02-24 13:20:00,118.25,118.3,117.72,117.8,83700.0,118.25,118.3,117.72,117.8,83700.0
2011-02-24 13:30:00,117.8,118.06,117.69,118.06,68900.0,117.8,118.06,117.69,118.06,68900.0
2011-02-24 13:40:00,118.02,118.1,116.92,116.93,144700.0,118.02,118.1,116.92,116.93,144700.0
2011-02-24 13:50:00,116.96,117.32,116.72,117.1,85400.0,116.96,117.32,116.72,117.1,85400.0
2011-02-24 14:00:00,117.09,117.63,117.09,117.63,72300.0,117.09,117.63,117.09,117.63,72300.0
2011-02-24 14:10:00,117.64,118.5,117.53,118.14,147500.0,117.64,118.5,117.53,118.14,147500.0
2011-02-24 14:20:00,118.11,118.64,117.83,118.42,135600.0,118.11,118.64,117.83,118.42,135600.0
2011-02-24 14:30:00,118.45,118.75,118.04,118.69,146700.0,118.45,118.75,118.04,118.69,146700.0
2011-02-24 14:40:00,118.66,118.69,118.0,118.35,171900.0,118.66,118.69,118.0,118.35,171900.0
2011-02-24 14:50:00,118.29,118.43,117.8,118.37,80300.0,118.29,118.43,117.8,118.37,80300.0
2011-02-24 15:00:00,118.33,118.93,118.15,118.84,132500.0,118.33,118.93,118.15,118.84,132500.0
2011-02-24 15:10:00,118.85,118.99,118.47,118.83,94000.0,118.85,118.99,118.47,118.83,94000.0
2011-02-24 15:20:00,118.79,119.35,118.79,119.3,129800.0,118.79,119.35,118.79,119.3,129800.0
2011-02-24 15:30:00,119.24,119.41,118.85,118.87,123100.0,119.24,119.41,118.85,118.87,123100.0
2011-02-24 15:40:00,118.9,119.5,118.89,119.41,181400.0,118.9,119.5,118.89,119.41,181400.0
2011-02-24 15:50:00,119.4,119.4,118.8,118.81,202300.0,119.4,119.4,118.8,118.81,202300.0
2011-02-25 09:30:00,120.5,120.85,119.89,120.52,511200.0,120.5,120.85,119.89,120.52,511200.0
2011-02-25 09:40:00,120.56,120.69,120.0,120.01,257000.0,120.56,120.69,120.0,120.01,257000.0
2011-02-25 09:50:00,120.0,120.7,119.62,120.59,253400.0,120.0,120.7,119.62,120.59,253400.0
2011-02-25 10:00:00,120.6,121.48,120.54,121.4,326400.0,120.6,121.48,120.54,121.4,326400.0
2011-02-25 10:10:00,121.42,121.42,120.67,120.82,210800.0,121.42,121.42,120.67,120.82,210800.0
2011-02-25 10:20:00,120.81,121.32,120.57,121.14,173300.0,120.81,121.32,120.57,121.14,173300.0
2011-02-25 10:30:00,121.15,121.61,121.12,121.59,199500.0,121.15,121.61,121.12,121.59,199500.0
2011-02-25 10:40:00,121.59,121.72,121.42,121.54,164100.0,121.59,121.72,121.42,121.54,164100.0
2011-02-25 10:50:00,121.54,121.54,121.2,121.21,113000.0,121.54,121.54,121.2,121.21,113000.0
2011-02-25 11:00:00,121.27,121.27,120.34,120.79,290200.0,121.27,121.27,120.34,120.79,290200.0
2011-02-25 11:10:00,120.79,121.21,120.71,120.97,129300.0,120.79,121.21,120.71,120.97,129300.0
2011-02-25 11:20:00,120.95,120.99,120.63,120.7,130900.0,120.95,120.99,120.63,120.7,130900.0
2011-02-25 11:30:00,120.72,120.9,120.6,120.8,55500.0,120.72,120.9,120.6,120.8,55500.0
2011-02-25 11:40:00,120.8,120.8,119.8,120.31,182900.0,120.8,120.8,119.8,120.31,182900.0
2011-02-25 11:50:00,120.31,120.58,120.31,120.55,69500.0,120.31,120.58,120.31,120.55,69500.0
2011-02-25 12:00:00,120.55,120.78,120.34,120.57,47900.0,120.55,120.78,120.34,120.57,47900.0
2011-02-25 12:10:00,120.58,120.77,120.54,120.72,79700.0,120.58,120.77,120.54,120.72,79700.0
2011-02-25 12:20:00,120.76,121.13,120.55,120.55,97500.0,120.76,121.13,120.55,120.55,97500.0
2011-02-25 12:30:00,120.59,120.97,120.55,120.83,36200.0,120.59,120.97,120.55,120.83,36200.0
2011-02-25 12:40:00,120.85,121.04,120.69,121.0,39300.0,120.85,121.04,120.69,121.0,39300.0
2011-02-25 12:50:00,120.99,120.99,120.71,120.86,56800.0,120.99,120.99,120.71,120.86,56800.0
2011-02-25 13:00:00,120.78,120.9,120.66,120.73,82400.0,120.78,120.9,120.66,120.73,82400.0
2011-02-25 13:10:00,120.72,121.03,120.7,121.0,35700.0,120.72,121.03,120.7,121.0,35700.0
2011-02-25 13:20:00,120.92,120.98,120.7,120.94,34300.0,120.92,120.98,120.7,120.94,34300.0
2011-02-25 13:30:00,120.87,120.87,120.54,120.72,34300.0,120.87,120.87,120.54,120.72,34300.0
2011-02-25 13:40:00,120.75,120.94,120.69,120.74,23400.0,120.75,120.94,120.69,120.74,23400.0
2011-02-25 13:50:00,120.76,120.82,120.64,120.73,29600.0,120.76,120.82,120.64,120.73,29600.0
2011-02-25 14:00:00,120.7,120.74,120.46,120.74,47100.0,120.7,120.74,120.46,120.74,47100.0
2011-02-25 14:10:00,120.69,120.74,120.51,120.56,30800.0,120.69,120.74,120.51,120.56,30800.0
2011-02-25 14:20:00,120.51,120.72,120.3,120.45,63700.0,120.51,120.72,120.3,120.45,63700.0
2011-02-25 14:30:00,120.49,120.7,120.47,120.58,33900.0,120.49,120.7,120.47,120.58,33900.0
2011-02-25 14:40:00,120.51,120.65,120.5,120.57,30400.0,120.51,120.65,120.5,120.57,30400.0
2011-02-25 14:50:00,120.58,120.68,120.42,120.6,57500.0,120.58,120.68,120.42,120.6,57500.0
2011-02-25 15:00:00,120.62,120.85,120.47,120.71,56600.0,120.62,120.85,120.47,120.71,56600.0
2011-02-25 15:10:00,120.73,120.8,120.51,120.59,47500.0,120.73,120.8,120.51,120.59,47500.0
2011-02-25 15:20:00,120.58,120.58,120.4,120.52,83700.0,120.58,120.58,120.4,120.52,83700.0
2011-02-25 15:30:00,120.54,120.56,120.41,120.54,68700.0,120.54,120.56,120.41,120.54,68700.0
2011-02-25 15:40:00,120.53,120.69,120.4,120.47,149200.0,120.53,120.69,120.4,120.47,149200.0
2011-02-25 15:50:00,120.49,120.61,120.3,120.57,243100.0,120.49,120.61,120.3,120.57,243100.0
2011-02-28 09:30:00,122.66,123.12,122.1,122.64,396900.0,122.66,123.12,122.1,122.64,396900.0
2011-02-28 09:40:00,122.66,122.72,121.79,122.06,290400.0,122.66,122.72,121.79,122.06,290400.0
2011-02-28 09:50:00,122.07,122.14,121.53,121.73,221600.0,122.07,122.14,121.53,121.73,221600.0
2011-02-28 10:00:00,121.72,121.96,121.2,121.55,245700.0,121.72,121.96,121.2,121.55,245700.0
2011-02-28 10:10:00,121.53,121.86,121.21,121.69,166200.0,121.53,121.86,121.21,121.69,166200.0
2011-02-28 10:20:00,121.74,121.94,121.56,121.7,138800.0,121.74,121.94,121.56,121.7,138800.0
2011-02-28 10:30:00,121.73,121.78,121.35,121.6,100100.0,121.73,121.78,121.35,121.6,100100.0
2011-02-28 10:40:00,121.63,121.83,121.35,121.4,99800.0,121.63,121.83,121.35,121.4,99800.0
2011-02-28 10:50:00,121.42,121.63,121.3,121.44,78700.0,121.42,121.63,121.3,121.44,78700.0
2011-02-28 11:00:00,121.48,121.6,121.34,121.54,79300.0,121.48,121.6,121.34,121.54,79300.0
2011-02-28 11:10:00,121.57,121.61,121.38,121.5,53300.0,121.57,121.61,121.38,121.5,53300.0
2011-02-28 11:20:00,121.45,121.5,121.0,121.01,108100.0,121.45,121.5,121.0,121.01,108100.0
2011-02-28 11:30:00,121.04,121.07,120.15,120.39,210600.0,121.04,121.07,120.15,120.39,210600.0
2011-02-28 11:40:00,120.4,120.67,120.21,120.62,62500.0,120.4,120.67,120.21,120.62,62500.0
2011-02-28 11:50:00,120.64,121.01,120.4,120.93,103400.0,120.64,121.01,120.4,120.93,103400.0
2011-02-28 12:00:00,120.9,120.92,120.6,120.73,48100.0,120.9,120.92,120.6,120.73,48100.0
2011-02-28 12:10:00,120.78,120.8,120.2,120.23,88700.0,120.78,120.8,120.2,120.23,88700.0
2011-02-28 12:20:00,120.23,120.49,119.93,120.38,136700.0,120.23,120.49,119.93,120.38,136700.0
2011-02-28 12:30:00,120.31,120.64,120.28,120.6,38200.0,120.31,120.64,120.28,120.6,38200.0
2011-02-28 12:40:00,120.55,120.56,120.12,120.12,49400.0,120.55,120.56,120.12,120.12,49400.0
2011-02-28 12:50:00,120.15,120.35,119.8,120.0,72300.0,120.15,120.35,119.8,120.0,72300.0
2011-02-28 13:00:00,120.03,120.23,119.76,120.2,80500.0,120.03,120.23,119.76,120.2,80500.0
2011-02-28 13:10:00,120.1,120.36,119.94,120.1,64500.0,120.1,120.36,119.94,120.1,64500.0
2011-02-28 13:20:00,120.11,120.3,119.75,119.87,68400.0,120.11,120.3,119.75,119.87,68400.0
2011-02-28 13:30:00,119.87,120.28,119.83,120.26,41100.0,119.87,120.28,119.83,120.26,41100.0
2011-02-28 13:40:00,120.27,120.43,120.0,120.37,95000.0,120.27,120.43,120.0,120.37,95000.0
2011-02-28 13:50:00,120.4,120.58,120.22,120.22,57700.0,120.4,120.58,120.22,120.22,57700.0
2011-02-28 14:00:00,120.21,120.38,119.96,120.26,58100.0,120.21,120.38,119.96,120.26,58100.0
2011-02-28 14:10:00,120.22,120.54,120.22,120.43,55700.0,120.22,120.54,120.22,120.43,55700.0
2011-02-28 14:20:00,120.44,120.5,120.25,120.47,38300.0,120.44,120.5,120.25,120.47,38300.0
2011-02-28 14:30:00,120.46,120.88,120.42,120.68,74100.0,120.46,120.88,120.42,120.68,74100.0
2011-02-28 14:40:00,120.68,120.71,120.33,120.48,53500.0,120.68,120.71,120.33,120.48,53500.0
2011-02-28 14:50:00,120.51,120.74,120.41,120.68,52100.0,120.51,120.74,120.41,120.68,52100.0
2011-02-28 15:00:00,120.68,120.72,120.0,120.19,79200.0,120.68,120.72,120.0,120.19,79200.0
2011-02-28 15:10:00,120.17,120.56,120.17,120.42,67300.0,120.17,120.56,120.17,120.42,67300.0
2011-02-28 15:20:00,120.43,120.55,120.38,120.55,47600.0,120.43,120.55,120.38,120.55,47600.0
2011-02-28 15:30:00,120.55,121.18,120.55,121.06,139000.0,120.55,121.18,120.55,121.06,139000.0
2011-02-28 15:40:00,121.03,121.04,120.5,120.73,89200.0,121.03,121.04,120.5,120.73,89200.0
2011-02-28 15:50:00,120.73,121.15,120.71,121.15,171900.0,120.73,121.15,120.71,121.15,171900.0
2011-03-01 09:30:00,119.54,120.5,119.47,120.26,379400.0,119.54,120.5,119.47,120.26,379400.0
2011-03-01 09:40:00,120.33,120.55,119.5,119.55,264900.0,120.33,120.55,119.5,119.55,264900.0
2011-03-01 09:50:00,119.56,119.92,118.51,118.87,324600.0,119.56,119.92,118.51,118.87,324600.0
2011-03-01 10:00:00,118.87,119.66,118.68,119.44,292000.0,118.87,119.66,118.68,119.44,292000.0
2011-03-01 10:10:00,119.46,119.91,119.22,119.69,183300.0,119.46,119.91,119.22,119.69,183300.0
2011-03-01 10:20:00,119.68,119.7,118.65,118.65,154500.0,119.68,119.7,118.65,118.65,154500.0
2011-03-01 10:30:00,118.65,118.71,117.82,118.12,297200.0,118.65,118.71,117.82,118.12,297200.0
2011-03-01 10:40:00,118.13,118.7,118.07,118.41,132800.0,118.13,118.7,118.07,118.41,132800.0
2011-03-01 10:50:00,118.44,119.75,118.43,119.57,155600.0,118.44,119.75,118.43,119.57,155600.0
2011-03-01 11:00:00,119.6,120.25,119.24,119.34,199900.0,119.6,120.25,119.24,119.34,199900.0
2011-03-01 11:10:00,119.3,119.86,119.28,119.7,92900.0,119.3,119.86,119.28,119.7,92900.0
2011-03-01 11:20:00,119.72,119.89,119.08,119.1,98100.0,119.72,119.89,119.08,119.1,98100.0
2011-03-01 11:30:00,119.1,119.37,118.83,118.97,81900.0,119.1,119.37,118.83,118.97,81900.0
2011-03-01 11:40:00,119.02,119.02,118.5,118.57,77700.0,119.02,119.02,118.5,118.57,77700.0
2011-03-01 11:50:00,118.55,118.61,118.1,118.11,75600.0,118.55,118.61,118.1,118.11,75600.0
2011-03-01 12:00:00,118.15,118.73,118.02,118.35,90800.0,118.15,118.73,118.02,118.35,90800.0
2011-03-01 12:10:00,118.34,118.66,118.29,118.65,68000.0,118.34,118.66,118.29,118.65,68000.0
2011-03-01 12:20:00,118.61,118.7,118.28,118.36,55100.0,118.61,118.7,118.28,118.36,55100.0
2011-03-01 12:30:00,118.34,118.9,118.3,118.67,60100.0,118.34,118.9,118.3,118.67,60100.0
2011-03-01 12:40:00,118.68,119.09,118.68,118.93,63800.0,118.68,119.09,118.68,118.93,63800.0
2011-03-01 12:50:00,118.93,119.05,118.71,118.85,60700.0,118.93,119.05,118.71,118.85,60700.0
2011-03-01 13:00:00,118.79,118.79,118.54,118.64,58300.0,118.79,118.79,118.54,118.64,58300.0
2011-03-01 13:10:00,118.61,118.73,118.22,118.38,45500.0,118.61,118.73,118.22,118.38,45500.0
2011-03-01 13:20:00,118.36,118.45,118.01,118.09,79900.0,118.36,118.45,118.01,118.09,79900.0
2011-03-01 13:30:00,118.09,118.5,118.04,118.27,39500.0,118.09,118.5,118.04,118.27,39500.0
2011-03-01 13:40:00,118.25,118.44,118.12,118.23,61300.0,118.25,118.44,118.12,118.23,61300.0
2011-03-01 13:50:00,118.22,119.02,118.17,118.96,111100.0,118.22,119.02,118.17,118.96,111100.0
2011-03-01 14:00:00,118.96,119.05,118.26,118.35,80900.0,118.96,119.05,118.26,118.35,80900.0
2011-03-01 14:10:00,118.35,118.47,118.06,118.24,165000.0,118.35,118.47,118.06,118.24,165000.0
2011-03-01 14:20:00,118.22,118.22,117.31,117.37,202900.0,118.22,118.22,117.31,117.37,202900.0
2011-03-01 14:30:00,117.36,117.68,117.1,117.44,128000.0,117.36,117.68,117.1,117.44,128000.0
2011-03-01 14:40:00,117.45,117.52,117.29,117.35,92700.0,117.45,117.52,117.29,117.35,92700.0
2011-03-01 14:50:00,117.32,117.56,117.25,117.37,102800.0,117.32,117.56,117.25,117.37,102800.0
2011-03-01 15:00:00,117.37,117.45,117.0,117.09,179900.0,117.37,117.45,117.0,117.09,179900.0
2011-03-01 15:10:00,117.07,117.94,117.0,117.94,138700.0,117.07,117.94,117.0,117.94,138700.0
2011-03-01 15:20:00,117.96,117.97,117.5,117.6,83800.0,117.96,117.97,117.5,117.6,83800.0
2011-03-01 15:30:00,117.61,118.2,117.56,118.01,164800.0,117.61,118.2,117.56,118.01,164800.0
2011-03-01 15:40:00,117.98,118.17,117.7,117.91,155500.0,117.98,118.17,117.7,117.91,155500.0
2011-03-01 15:50:00,117.94,118.16,117.61,117.81,360900.0,117.94,118.16,117.61,117.81,360900.0
2011-03-02 09:30:00,117.21,118.61,117.21,118.16,283600.0,117.21,118.61,117.21,118.16,283600.0
2011-03-02 09:40:00,118.16,118.44,118.0,118.32,141200.0,118.16,118.44,118.0,118.32,141200.0
2011-03-02 09:50:00,118.26,118.49,118.1,118.22,121000.0,118.26,118.49,118.1,118.22,121000.0
2011-03-02 10:00:00,118.22,118.56,117.87,118.23,151100.0,118.22,118.56,117.87,118.23,151100.0
2011-03-02 10:10:00,118.27,119.0,118.17,118.87,167300.0,118.27,119.0,118.17,118.87,167300.0
2011-03-02 10:20:00,118.88,119.12,118.55,119.03,146100.0,118.88,119.12,118.55,119.03,146100.0
2011-03-02 10:30:00,119.03,119.44,118.95,119.38,124800.0,119.03,119.44,118.95,119.38,124800.0
2011-03-02 10:40:00,119.38,119.8,119.32,119.8,112100.0,119.38,119.8,119.32,119.8,112100.0
2011-03-02 10:50:00,119.78,120.0,119.47,119.66,176800.0,119.78,120.0,119.47,119.66,176800.0
2011-03-02 11:00:00,119.68,119.83,119.23,119.8,104400.0,119.68,119.83,119.23,119.8,104400.0
2011-03-02 11:10:00,119.79,119.81,119.39,119.69,56300.0,119.79,119.81,119.39,119.69,56300.0
2011-03-02 11:20:00,119.72,119.74,119.33,119.46,55500.0,119.72,119.74,119.33,119.46,55500.0
2011-03-02 11:30:00,119.46,119.6,119.37,119.49,62800.0,119.46,119.6,119.37,119.49,62800.0
2011-03-02 11:40:00,119.49,119.58,119.02,119.13,76300.0,119.49,119.58,119.02,119.13,76300.0
2011-03-02 11:50:00,119.15,119.38,118.75,119.02,100200.0,119.15,119.38,118.75,119.02,100200.0
2011-03-02 12:00:00,118.99,119.23,118.86,119.1,64600.0,118.99,119.23,118.86,119.1,64600.0
2011-03-02 12:10:00,119.18,119.35,118.98,119.14,46400.0,119.18,119.35,118.98,119.14,46400.0
2011-03-02 12:20:00,119.13,119.47,119.13,119.43,31400.0,119.13,119.47,119.13,119.43,31400.0
2011-03-02 12:30:00,119.45,119.85,119.44,119.84,85900.0,119.45,119.85,119.44,119.84,85900.0
2011-03-02 12:40:00,119.82,119.92,119.59,119.9,50900.0,119.82,119.92,119.59,119.9,50900.0
2011-03-02 12:50:00,119.85,119.85,119.45,119.55,36300.0,119.85,119.85,119.45,119.55,36300.0
2011-03-02 13:00:00,119.52,119.98,119.42,119.51,91700.0,119.52,119.98,119.42,119.51,91700.0
2011-03-02 13:10:00,119.5,119.5,119.11,119.19,46100.0,119.5,119.5,119.11,119.19,46100.0
2011-03-02 13:20:00,119.17,119.3,119.1,119.17,47700.0,119.17,119.3,119.1,119.17,47700.0
2011-03-02 13:30:00,119.18,119.26,118.95,119.12,64600.0,119.18,119.26,118.95,119.12,64600.0
2011-03-02 13:40:00,119.07,119.32,118.92,119.29,88800.0,119.07,119.32,118.92,119.29,88800.0
2011-03-02 13:50:00,119.34,119.5,119.1,119.15,31500.0,119.34,119.5,119.1,119.15,31500.0
2011-03-02 14:00:00,119.18,119.45,119.0,119.3,73500.0,119.18,119.45,119.0,119.3,73500.0
2011-03-02 14:10:00,119.34,119.74,119.33,119.6,77000.0,119.34,119.74,119.33,119.6,77000.0
2011-03-02 14:20:00,119.62,119.79,119.4,119.56,51600.0,119.62,119.79,119.4,119.56,51600.0
2011-03-02 14:30:00,119.57,119.85,119.44,119.81,68600.0,119.57,119.85,119.44,119.81,68600.0
2011-03-02 14:40:00,119.81,119.95,119.76,119.84,78700.0,119.81,119.95,119.76,119.84,78700.0
2011-03-02 14:50:00,119.83,119.9,119.68,119.78,53500.0,119.83,119.9,119.68,119.78,53500.0
2011-03-02 15:00:00,119.77,120.22,119.77,120.15,128200.0,119.77,120.22,119.77,120.15,128200.0
2011-03-02 15:10:00,120.15,120.23,119.81,119.86,90000.0,120.15,120.23,119.81,119.86,90000.0
2011-03-02 15:20:00,119.84,120.04,119.8,119.87,58600.0,119.84,120.04,119.8,119.87,58600.0
2011-03-02 15:30:00,119.9,119.91,119.57,119.68,70400.0,119.9,119.91,119.57,119.68,70400.0
2011-03-02 15:40:00,119.7,119.78,119.5,119.61,67200.0,119.7,119.78,119.5,119.61,67200.0
2011-03-02 15:50:00,119.61,119.65,119.2,119.48,194300.0,119.61,119.65,119.2,119.48,194300.0
2011-03-03 09:30:00,121.79,121.95,120.56,120.66,334500.0,121.79,121.95,120.56,120.66,334500.0
2011-03-03 09:40:00,120.74,121.43,120.22,120.87,182000.0,120.74,121.43,120.22,120.87,182000.0
2011-03-03 09:50:00,120.88,121.47,120.76,121.47,128000.0,120.88,121.47,120.76,121.47,128000.0
2011-03-03 10:00:00,121.43,121.49,120.47,121.18,124900.0,121.43,121.49,120.47,121.18,124900.0
2011-03-03 10:10:00,121.22,121.46,121.04,121.36,154300.0,121.22,121.46,121.04,121.36,154300.0
2011-03-03 10:20:00,121.34,121.57,121.09,121.13,135600.0,121.34,121.57,121.09,121.13,135600.0
2011-03-03 10:30:00,121.17,121.37,120.85,121.16,100000.0,121.17,121.37,120.85,121.16,100000.0
2011-03-03 10:40:00,121.25,121.49,121.13,121.35,106200.0,121.25,121.49,121.13,121.35,106200.0
2011-03-03 10:50:00,121.33,121.7,121.14,121.56,115000.0,121.33,121.7,121.14,121.56,115000.0
2011-03-03 11:00:00,121.56,121.83,121.56,121.75,129700.0,121.56,121.83,121.56,121.75,129700.0
2011-03-03 11:10:00,121.73,122.02,121.65,121.87,162300.0,121.73,122.02,121.65,121.87,162300.0
2011-03-03 11:20:00,121.87,122.0,121.68,121.93,80100.0,121.87,122.0,121.68,121.93,80100.0
2011-03-03 11:30:00,121.95,122.14,121.59,121.78,114900.0,121.95,122.14,121.59,121.78,114900.0
2011-03-03 11:40:00,121.75,121.87,121.47,121.51,161600.0,121.75,121.87,121.47,121.51,161600.0
2011-03-03 11:50:00,121.5,121.82,121.44,121.8,47600.0,121.5,121.82,121.44,121.8,47600.0
2011-03-03 12:00:00,121.84,121.9,121.54,121.66,45100.0,121.84,121.9,121.54,121.66,45100.0
2011-03-03 12:10:00,121.68,121.85,121.49,121.77,49800.0,121.68,121.85,121.49,121.77,49800.0
2011-03-03 12:20:00,121.77,122.08,121.7,121.84,128900.0,121.77,122.08,121.7,121.84,128900.0
2011-03-03 12:30:00,121.83,121.93,121.71,121.93,30400.0,121.83,121.93,121.71,121.93,30400.0
2011-03-03 12:40:00,121.92,122.06,121.88,122.0,55900.0,121.92,122.06,121.88,122.0,55900.0
2011-03-03 12:50:00,122.0,122.05,121.72,121.9,47700.0,122.0,122.05,121.72,121.9,47700.0
2011-03-03 13:00:00,121.9,122.05,121.85,122.0,50100.0,121.9,122.05,121.85,122.0,50100.0
2011-03-03 13:10:00,122.02,122.06,121.97,122.02,41900.0,122.02,122.06,121.97,122.02,41900.0
2011-03-03 13:20:00,122.03,122.14,121.88,121.92,62000.0,122.03,122.14,121.88,121.92,62000.0
2011-03-03 13:30:00,121.89,122.0,121.79,121.82,39500.0,121.89,122.0,121.79,121.82,39500.0
2011-03-03 13:40:00,121.81,121.91,121.52,121.78,93700.0,121.81,121.91,121.52,121.78,93700.0
2011-03-03 13:50:00,121.8,121.87,121.6,121.6,51500.0,121.8,121.87,121.6,121.6,51500.0
2011-03-03 14:00:00,121.64,121.95,121.63,121.74,64000.0,121.64,121.95,121.63,121.74,64000.0
2011-03-03 14:10:00,121.71,121.9,121.71,121.73,67600.0,121.71,121.9,121.71,121.73,67600.0
2011-03-03 14:20:00,121.72,121.8,121.6,121.7,57400.0,121.72,121.8,121.6,121.7,57400.0
2011-03-03 14:30:00,121.68,121.83,121.67,121.75,74500.0,121.68,121.83,121.67,121.75,74500.0
2011-03-03 14:40:00,121.72,121.85,121.69,121.74,78000.0,121.72,121.85,121.69,121.74,78000.0
2011-03-03 14:50:00,121.73,121.88,121.66,121.81,68600.0,121.73,121.88,121.66,121.81,68600.0
2011-03-03 15:00:00,121.81,121.95,121.77,121.79,63900.0,121.81,121.95,121.77,121.79,63900.0
2011-03-03 15:10:00,121.81,121.85,121.68,121.77,56200.0,121.81,121.85,121.68,121.77,56200.0
2011-03-03 15:20:00,121.78,121.85,121.6,121.78,63800.0,121.78,121.85,121.6,121.78,63800.0
2011-03-03 15:30:00,121.78,121.87,121.71,121.82,99200.0,121.78,121.87,121.71,121.82,99200.0
2011-03-03 15:40:00,121.82,121.85,121.71,121.73,124600.0,121.82,121.85,121.71,121.73,124600.0
2011-03-03 15:50:00,121.74,121.85,121.7,121.82,223400.0,121.74,121.85,121.7,121.82,223400.0
2011-03-04 09:30:00,122.5,122.88,121.7,122.39,301900.0,122.5,122.88,121.7,122.39,301900.0
2011-03-04 09:40:00,122.39,122.5,121.7,122.35,173800.0,122.39,122.5,121.7,122.35,173800.0
2011-03-04 09:50:00,122.31,122.31,121.7,122.17,112300.0,122.31,122.31,121.7,122.17,112300.0
2011-03-04 10:00:00,122.2,122.43,121.88,122.15,111000.0,122.2,122.43,121.88,122.15,111000.0
2011-03-04 10:10:00,122.12,122.4,121.83,122.12,149800.0,122.12,122.4,121.83,122.12,149800.0
2011-03-04 10:20:00,122.12,122.4,121.87,122.4,134900.0,122.12,122.4,121.87,122.4,134900.0
2011-03-04 10:30:00,122.34,122.74,122.19,122.71,181500.0,122.34,122.74,122.19,122.71,181500.0
2011-03-04 10:40:00,122.74,123.24,122.73,123.11,271000.0,122.74,123.24,122.73,123.11,271000.0
2011-03-04 10:50:00,123.07,123.58,123.0,123.44,155200.0,123.07,123.58,123.0,123.44,155200.0
2011-03-04 11:00:00,123.45,123.57,123.07,123.2,104900.0,123.45,123.57,123.07,123.2,104900.0
2011-03-04 11:10:00,123.15,123.35,123.0,123.29,146500.0,123.15,123.35,123.0,123.29,146500.0
2011-03-04 11:20:00,123.23,123.4,123.05,123.05,86600.0,123.23,123.4,123.05,123.05,86600.0
2011-03-04 11:30:00,123.07,123.55,123.07,123.44,108400.0,123.07,123.55,123.07,123.44,108400.0
2011-03-04 11:40:00,123.4,123.44,123.29,123.32,42700.0,123.4,123.44,123.29,123.32,42700.0
2011-03-04 11:50:00,123.33,123.4,122.88,123.05,79100.0,123.33,123.4,122.88,123.05,79100.0
2011-03-04 12:00:00,123.02,123.09,122.6,122.78,94000.0,123.02,123.09,122.6,122.78,94000.0
2011-03-04 12:10:00,122.82,122.82,122.17,122.36,93700.0,122.82,122.82,122.17,122.36,93700.0
2011-03-04 12:20:00,122.37,122.46,121.8,122.11,140300.0,122.37,122.46,121.8,122.11,140300.0
2011-03-04 12:30:00,122.05,122.2,121.82,122.17,66100.0,122.05,122.2,121.82,122.17,66100.0
2011-03-04 12:40:00,122.22,122.4,121.99,122.39,66100.0,122.22,122.4,121.99,122.39,66100.0
2011-03-04 12:50:00,122.39,122.4,122.16,122.3,26700.0,122.39,122.4,122.16,122.3,26700.0
2011-03-04 13:00:00,122.3,122.47,122.2,122.34,75600.0,122.3,122.47,122.2,122.34,75600.0
2011-03-04 13:10:00,122.33,122.37,122.05,122.19,35000.0,122.33,122.37,122.05,122.19,35000.0
2011-03-04 13:20:00,122.2,122.26,122.0,122.15,32600.0,122.2,122.26,122.0,122.15,32600.0
2011-03-04 13:30:00,122.13,122.58,122.11,122.5,51800.0,122.13,122.58,122.11,122.5,51800.0
2011-03-04 13:40:00,122.49,122.54,122.3,122.4,48200.0,122.49,122.54,122.3,122.4,48200.0
2011-03-04 13:50:00,122.44,122.56,122.04,122.38,45300.0,122.44,122.56,122.04,122.38,45300.0
2011-03-04 14:00:00,122.34,122.35,122.05,122.09,29300.0,122.34,122.35,122.05,122.09,29300.0
2011-03-04 14:10:00,122.1,122.24,121.9,122.06,86100.0,122.1,122.24,121.9,122.06,86100.0
2011-03-04 14:20:00,122.03,122.38,121.96,122.35,53500.0,122.03,122.38,121.96,122.35,53500.0
2011-03-04 14:30:00,122.34,122.38,122.08,122.2,58200.0,122.34,122.38,122.08,122.2,58200.0
2011-03-04 14:40:00,122.2,122.45,122.2,122.25,122300.0,122.2,122.45,122.2,122.25,122300.0
2011-03-04 14:50:00,122.25,122.59,122.0,122.55,113100.0,122.25,122.59,122.0,122.55,113100.0
2011-03-04 15:00:00,122.54,122.89,122.5,122.67,94600.0,122.54,122.89,122.5,122.67,94600.0
2011-03-04 15:10:00,122.7,122.73,122.39,122.55,52400.0,122.7,122.73,122.39,122.55,52400.0
2011-03-04 15:20:00,122.55,122.56,122.16,122.25,70500.0,122.55,122.56,122.16,122.25,70500.0
2011-03-04 15:30:00,122.25,122.35,122.06,122.35,117200.0,122.25,122.35,122.06,122.35,117200.0
2011-03-04 15:40:00,122.37,122.7,122.29,122.62,128200.0,122.37,122.7,122.29,122.62,128200.0
2011-03-04 15:50:00,122.59,122.7,122.34,122.37,240000.0,122.59,122.7,122.34,122.37,240000.0
2011-03-07 09:30:00,123.1,123.23,122.35,123.08,234600.0,123.1,123.23,122.35,123.08,234600.0
2011-03-07 09:40:00,122.94,123.07,121.58,121.76,234700.0,122.94,123.07,121.58,121.76,234700.0
2011-03-07 09:50:00,121.77,122.28,121.66,121.8,129500.0,121.77,122.28,121.66,121.8,129500.0
2011-03-07 10:00:00,121.72,122.18,121.5,122.05,181400.0,121.72,122.18,121.5,122.05,181400.0
2011-03-07 10:10:00,122.07,122.25,121.91,121.95,111700.0,122.07,122.25,121.91,121.95,111700.0
2011-03-07 10:20:00,121.99,122.4,121.75,122.15,122200.0,121.99,122.4,121.75,122.15,122200.0
2011-03-07 10:30:00,122.19,122.45,121.82,121.87,157100.0,122.19,122.45,121.82,121.87,157100.0
2011-03-07 10:40:00,121.88,121.99,120.73,121.01,226100.0,121.88,121.99,120.73,121.01,226100.0
2011-03-07 10:50:00,121.03,121.59,120.93,121.31,152000.0,121.03,121.59,120.93,121.31,152000.0
2011-03-07 11:00:00,121.25,121.25,120.06,120.36,231500.0,121.25,121.25,120.06,120.36,231500.0
2011-03-07 11:10:00,120.35,120.78,120.08,120.64,100500.0,120.35,120.78,120.08,120.64,100500.0
2011-03-07 11:20:00,120.6,120.69,120.16,120.39,126600.0,120.6,120.69,120.16,120.39,126600.0
2011-03-07 11:30:00,120.36,120.36,119.9,120.08,125200.0,120.36,120.36,119.9,120.08,125200.0
2011-03-07 11:40:00,120.11,120.14,119.34,119.79,201000.0,120.11,120.14,119.34,119.79,201000.0
2011-03-07 11:50:00,119.72,119.81,119.04,119.7,236100.0,119.72,119.81,119.04,119.7,236100.0
2011-03-07 12:00:00,119.67,120.15,119.4,119.68,145000.0,119.67,120.15,119.4,119.68,145000.0
2011-03-07 12:10:00,119.69,120.14,119.65,119.96,59700.0,119.69,120.14,119.65,119.96,59700.0
2011-03-07 12:20:00,119.97,119.97,119.37,119.4,92700.0,119.97,119.97,119.37,119.4,92700.0
2011-03-07 12:30:00,119.43,119.7,119.24,119.25,71200.0,119.43,119.7,119.24,119.25,71200.0
2011-03-07 12:40:00,119.24,119.45,118.88,118.93,110900.0,119.24,119.45,118.88,118.93,110900.0
2011-03-07 12:50:00,118.98,119.01,118.53,118.62,151800.0,118.98,119.01,118.53,118.62,151800.0
2011-03-07 13:00:00,118.65,118.76,118.02,118.23,155800.0,118.65,118.76,118.02,118.23,155800.0
2011-03-07 13:10:00,118.23,118.65,117.81,118.48,163000.0,118.23,118.65,117.81,118.48,163000.0
2011-03-07 13:20:00,118.45,118.65,118.31,118.41,63900.0,118.45,118.65,118.31,118.41,63900.0
2011-03-07 13:30:00,118.41,118.77,118.39,118.49,73700.0,118.41,118.77,118.39,118.49,73700.0
2011-03-07 13:40:00,118.48,118.84,118.45,118.72,60400.0,118.48,118.84,118.45,118.72,60400.0
2011-03-07 13:50:00,118.72,118.88,118.53,118.57,80800.0,118.72,118.88,118.53,118.57,80800.0
2011-03-07 14:00:00,118.58,118.88,118.5,118.75,68100.0,118.58,118.88,118.5,118.75,68100.0
2011-03-07 14:10:00,118.77,119.36,118.43,119.29,91000.0,118.77,119.36,118.43,119.29,91000.0
2011-03-07 14:20:00,119.32,119.4,118.89,119.2,76800.0,119.32,119.4,118.89,119.2,76800.0
2011-03-07 14:30:00,119.18,119.33,119.05,119.25,49800.0,119.18,119.33,119.05,119.25,49800.0
2011-03-07 14:40:00,119.2,119.33,119.04,119.11,35300.0,119.2,119.33,119.04,119.11,35300.0
2011-03-07 14:50:00,119.15,119.25,119.07,119.16,31200.0,119.15,119.25,119.07,119.16,31200.0
2011-03-07 15:00:00,119.15,119.26,119.01,119.13,59400.0,119.15,119.26,119.01,119.13,59400.0
2011-03-07 15:10:00,119.15,120.19,119.15,119.84,140500.0,119.15,120.19,119.15,119.84,140500.0
2011-03-07 15:20:00,119.83,120.18,119.49,120.04,81600.0,119.83,120.18,119.49,120.04,81600.0
2011-03-07 15:30:00,120.04,120.69,119.22,120.4,157000.0,120.04,120.69,119.22,120.4,157000.0
2011-03-07 15:40:00,120.4,120.52,120.22,120.48,150400.0,120.4,120.52,120.22,120.48,150400.0
2011-03-07 15:50:00,120.44,120.46,120.05,120.19,216500.0,120.44,120.46,120.05,120.19,216500.0
2011-03-08 09:30:00,119.98,119.98,118.66,119.2,170600.0,119.98,119.98,118.66,119.2,170600.0
2011-03-08 09:40:00,119.25,119.49,118.25,118.69,196700.0,119.25,119.49,118.25,118.69,196700.0
2011-03-08 09:50:00,118.69,119.85,118.59,119.85,117300.0,118.69,119.85,118.59,119.85,117300.0
2011-03-08 10:00:00,119.86,121.0,119.71,120.23,278300.0,119.86,121.0,119.71,120.23,278300.0
2011-03-08 10:10:00,120.27,120.62,119.84,120.59,152900.0,120.27,120.62,119.84,120.59,152900.0
2011-03-08 10:20:00,120.6,120.75,120.42,120.68,106000.0,120.6,120.75,120.42,120.68,106000.0
2011-03-08 10:30:00,120.7,121.6,120.48,120.98,197000.0,120.7,121.6,120.48,120.98,197000.0
2011-03-08 10:40:00,121.02,121.2,120.23,120.61,132300.0,121.02,121.2,120.23,120.61,132300.0
2011-03-08 10:50:00,120.58,120.98,120.47,120.51,52900.0,120.58,120.98,120.47,120.51,52900.0
2011-03-08 11:00:00,120.51,120.81,120.37,120.6,60100.0,120.51,120.81,120.37,120.6,60100.0
2011-03-08 11:10:00,120.6,120.8,120.4,120.59,42600.0,120.6,120.8,120.4,120.59,42600.0
2011-03-08 11:20:00,120.62,121.06,120.58,121.06,51100.0,120.62,121.06,120.58,121.06,51100.0
2011-03-08 11:30:00,121.08,121.4,121.08,121.27,90300.0,121.08,121.4,121.08,121.27,90300.0
2011-03-08 11:40:00,121.3,121.39,121.01,121.14,124900.0,121.3,121.39,121.01,121.14,124900.0
2011-03-08 11:50:00,121.2,121.26,121.1,121.16,53200.0,121.2,121.26,121.1,121.16,53200.0
2011-03-08 12:00:00,121.16,121.17,120.91,120.91,87900.0,121.16,121.17,120.91,120.91,87900.0
2011-03-08 12:10:00,120.92,121.0,120.71,120.87,34500.0,120.92,121.0,120.71,120.87,34500.0
2011-03-08 12:20:00,120.88,120.96,120.57,120.61,37500.0,120.88,120.96,120.57,120.61,37500.0
2011-03-08 12:30:00,120.6,120.65,120.5,120.58,36600.0,120.6,120.65,120.5,120.58,36600.0
2011-03-08 12:40:00,120.54,120.7,120.36,120.5,47900.0,120.54,120.7,120.36,120.5,47900.0
2011-03-08 12:50:00,120.48,120.59,120.3,120.34,35900.0,120.48,120.59,120.3,120.34,35900.0
2011-03-08 13:00:00,120.34,120.53,120.25,120.45,22300.0,120.34,120.53,120.25,120.45,22300.0
2011-03-08 13:10:00,120.43,120.44,120.16,120.17,33300.0,120.43,120.44,120.16,120.17,33300.0
2011-03-08 13:20:00,120.2,120.37,120.18,120.37,56400.0,120.2,120.37,120.18,120.37,56400.0
2011-03-08 13:30:00,120.36,120.75,120.24,120.6,53000.0,120.36,120.75,120.24,120.6,53000.0
2011-03-08 13:40:00,120.56,120.63,120.41,120.63,20000.0,120.56,120.63,120.41,120.63,20000.0
2011-03-08 13:50:00,120.57,120.98,120.49,120.86,72000.0,120.57,120.98,120.49,120.86,72000.0
2011-03-08 14:00:00,120.88,121.05,120.56,120.61,100600.0,120.88,121.05,120.56,120.61,100600.0
2011-03-08 14:10:00,120.62,120.7,120.36,120.63,64400.0,120.62,120.7,120.36,120.63,64400.0
2011-03-08 14:20:00,120.64,120.73,120.57,120.65,42300.0,120.64,120.73,120.57,120.65,42300.0
2011-03-08 14:30:00,120.63,120.68,120.2,120.64,54300.0,120.63,120.68,120.2,120.64,54300.0
2011-03-08 14:40:00,120.64,120.99,120.6,120.8,69100.0,120.64,120.99,120.6,120.8,69100.0
2011-03-08 14:50:00,120.83,120.87,120.64,120.68,40400.0,120.83,120.87,120.64,120.68,40400.0
2011-03-08 15:00:00,120.64,120.74,120.39,120.71,47700.0,120.64,120.74,120.39,120.71,47700.0
2011-03-08 15:10:00,120.71,120.89,120.59,120.76,42900.0,120.71,120.89,120.59,120.76,42900.0
2011-03-08 15:20:00,120.72,120.72,120.3,120.56,74300.0,120.72,120.72,120.3,120.56,74300.0
2011-03-08 15:30:00,120.57,120.61,120.27,120.36,83400.0,120.57,120.61,120.27,120.36,83400.0
2011-03-08 15:40:00,120.34,120.5,120.07,120.1,110500.0,120.34,120.5,120.07,120.1,110500.0
2011-03-08 15:50:00,120.14,120.31,120.0,120.18,231900.0,120.14,120.31,120.0,120.18,231900.0
2011-03-09 09:30:00,120.08,120.16,118.92,119.24,260200.0,120.08,120.16,118.92,119.24,260200.0
2011-03-09 09:40:00,119.18,120.09,118.88,119.89,291100.0,119.18,120.09,118.88,119.89,291100.0
2011-03-09 09:50:00,119.89,120.61,119.62,119.96,148200.0,119.89,120.61,119.62,119.96,148200.0
2011-03-09 10:00:00,119.95,120.0,119.18,119.85,128900.0,119.95,120.0,119.18,119.85,128900.0
2011-03-09 10:10:00,119.91,120.25,119.5,119.96,183700.0,119.91,120.25,119.5,119.96,183700.0
2011-03-09 10:20:00,119.96,120.29,119.71,120.01,93100.0,119.96,120.29,119.71,120.01,93100.0
2011-03-09 10:30:00,119.98,120.24,119.78,120.04,111100.0,119.98,120.24,119.78,120.04,111100.0
2011-03-09 10:40:00,120.03,120.06,119.55,119.58,92300.0,120.03,120.06,119.55,119.58,92300.0
2011-03-09 10:50:00,119.52,119.59,118.6,118.77,237200.0,119.52,119.59,118.6,118.77,237200.0
2011-03-09 11:00:00,118.67,118.99,118.5,118.9,96400.0,118.67,118.99,118.5,118.9,96400.0
2011-03-09 11:10:00,118.92,119.3,118.75,119.07,101500.0,118.92,119.3,118.75,119.07,101500.0
2011-03-09 11:20:00,119.05,119.18,118.74,118.74,73100.0,119.05,119.18,118.74,118.74,73100.0
2011-03-09 11:30:00,118.78,119.12,118.3,119.03,140900.0,118.78,119.12,118.3,119.03,140900.0
2011-03-09 11:40:00,119.04,119.25,118.8,118.96,70300.0,119.04,119.25,118.8,118.96,70300.0
2011-03-09 11:50:00,118.94,119.58,118.85,119.5,221800.0,118.94,119.58,118.85,119.5,221800.0
2011-03-09 12:00:00,119.53,120.0,119.53,119.67,117200.0,119.53,120.0,119.53,119.67,117200.0
2011-03-09 12:10:00,119.65,119.72,119.47,119.56,55300.0,119.65,119.72,119.47,119.56,55300.0
2011-03-09 12:20:00,119.55,119.63,119.09,119.18,73500.0,119.55,119.63,119.09,119.18,73500.0
2011-03-09 12:30:00,119.23,119.49,119.15,119.45,53400.0,119.23,119.49,119.15,119.45,53400.0
2011-03-09 12:40:00,119.45,119.75,119.25,119.6,52500.0,119.45,119.75,119.25,119.6,52500.0
2011-03-09 12:50:00,119.65,119.91,119.43,119.43,75900.0,119.65,119.91,119.43,119.43,75900.0
2011-03-09 13:00:00,119.43,119.72,119.28,119.59,52000.0,119.43,119.72,119.28,119.59,52000.0
2011-03-09 13:10:00,119.57,119.76,119.38,119.74,28800.0,119.57,119.76,119.38,119.74,28800.0
2011-03-09 13:20:00,119.74,119.97,119.63,119.75,68400.0,119.74,119.97,119.63,119.75,68400.0
2011-03-09 13:30:00,119.72,119.75,119.3,119.41,36600.0,119.72,119.75,119.3,119.41,36600.0
2011-03-09 13:40:00,119.4,119.54,119.18,119.5,43900.0,119.4,119.54,119.18,119.5,43900.0
2011-03-09 13:50:00,119.52,119.53,119.15,119.36,47500.0,119.52,119.53,119.15,119.36,47500.0
2011-03-09 14:00:00,119.44,119.72,119.35,119.63,53300.0,119.44,119.72,119.35,119.63,53300.0
2011-03-09 14:10:00,119.63,119.85,119.42,119.71,48600.0,119.63,119.85,119.42,119.71,48600.0
2011-03-09 14:20:00,119.74,119.94,119.56,119.76,52900.0,119.74,119.94,119.56,119.76,52900.0
2011-03-09 14:30:00,119.72,119.77,119.25,119.33,73300.0,119.72,119.77,119.25,119.33,73300.0
2011-03-09 14:40:00,119.35,119.61,119.27,119.47,58000.0,119.35,119.61,119.27,119.47,58000.0
2011-03-09 14:50:00,119.52,119.97,119.52,119.89,52200.0,119.52,119.97,119.52,119.89,52200.0
2011-03-09 15:00:00,119.9,120.06,119.83,119.97,128900.0,119.9,120.06,119.83,119.97,128900.0
2011-03-09 15:10:00,119.98,120.07,119.69,119.76,69400.0,119.98,120.07,119.69,119.76,69400.0
2011-03-09 15:20:00,119.76,119.77,119.55,119.66,52900.0,119.76,119.77,119.55,119.66,52900.0
2011-03-09 15:30:00,119.67,119.71,119.29,119.39,55000.0,119.67,119.71,119.29,119.39,55000.0
2011-03-09 15:40:00,119.4,119.67,119.27,119.6,69900.0,119.4,119.67,119.27,119.6,69900.0
2011-03-09 15:50:00,119.61,119.76,119.5,119.72,192300.0,119.61,119.76,119.5,119.72,192300.0
2011-03-10 09:30:00,117.99,118.66,117.1,118.66,530000.0,117.99,118.66,117.1,118.66,530000.0
2011-03-10 09:40:00,118.58,118.65,117.77,118.02,225500.0,118.58,118.65,117.77,118.02,225500.0
2011-03-10 09:50:00,118.06,118.56,117.98,118.25,168300.0,118.06,118.56,117.98,118.25,168300.0
2011-03-10 10:00:00,118.25,118.29,117.65,117.73,213800.0,118.25,118.29,117.65,117.73,213800.0
2011-03-10 10:10:00,117.74,118.21,117.65,117.81,210200.0,117.74,118.21,117.65,117.81,210200.0
2011-03-10 10:20:00,117.81,117.94,117.5,117.66,134100.0,117.81,117.94,117.5,117.66,134100.0
2011-03-10 10:30:00,117.67,117.8,117.5,117.58,126300.0,117.67,117.8,117.5,117.58,126300.0
2011-03-10 10:40:00,117.61,117.94,117.55,117.66,136200.0,117.61,117.94,117.55,117.66,136200.0
2011-03-10 10:50:00,117.67,118.52,117.6,118.41,210900.0,117.67,118.52,117.6,118.41,210900.0
2011-03-10 11:00:00,118.45,118.65,118.27,118.3,106000.0,118.45,118.65,118.27,118.3,106000.0
2011-03-10 11:10:00,118.27,118.56,117.97,118.49,93900.0,118.27,118.56,117.97,118.49,93900.0
2011-03-10 11:20:00,118.51,119.18,118.28,119.12,200200.0,118.51,119.18,118.28,119.12,200200.0
2011-03-10 11:30:00,119.13,119.7,118.97,119.62,215600.0,119.13,119.7,118.97,119.62,215600.0
2011-03-10 11:40:00,119.63,120.0,119.48,119.98,238800.0,119.63,120.0,119.48,119.98,238800.0
2011-03-10 11:50:00,119.99,120.12,119.61,120.03,168400.0,119.99,120.12,119.61,120.03,168400.0
2011-03-10 12:00:00,120.03,120.05,119.38,119.48,99500.0,120.03,120.05,119.38,119.48,99500.0
2011-03-10 12:10:00,119.5,119.92,119.32,119.32,97700.0,119.5,119.92,119.32,119.32,97700.0
2011-03-10 12:20:00,119.3,119.69,119.3,119.53,88100.0,119.3,119.69,119.3,119.53,88100.0
2011-03-10 12:30:00,119.56,119.95,119.4,119.93,76100.0,119.56,119.95,119.4,119.93,76100.0
2011-03-10 12:40:00,119.91,120.09,119.75,119.84,66600.0,119.91,120.09,119.75,119.84,66600.0
2011-03-10 12:50:00,119.86,120.17,119.72,120.17,138300.0,119.86,120.17,119.72,120.17,138300.0
2011-03-10 13:00:00,120.14,120.96,120.13,120.82,176200.0,120.14,120.96,120.13,120.82,176200.0
2011-03-10 13:10:00,120.81,121.37,120.77,121.29,169600.0,120.81,121.37,120.77,121.29,169600.0
2011-03-10 13:20:00,121.29,121.43,120.24,120.35,206600.0,121.29,121.43,120.24,120.35,206600.0
2011-03-10 13:30:00,120.45,120.5,119.55,119.55,229600.0,120.45,120.5,119.55,119.55,229600.0
2011-03-10 13:40:00,119.56,120.81,119.53,120.75,172000.0,119.56,120.81,119.53,120.75,172000.0
2011-03-10 13:50:00,120.74,120.91,120.52,120.71,107700.0,120.74,120.91,120.52,120.71,107700.0
2011-03-10 14:00:00,120.65,121.15,120.65,121.08,80000.0,120.65,121.15,120.65,121.08,80000.0
2011-03-10 14:10:00,121.07,121.4,120.96,121.2,74100.0,121.07,121.4,120.96,121.2,74100.0
2011-03-10 14:20:00,121.22,121.5,120.98,121.0,109300.0,121.22,121.5,120.98,121.0,109300.0
2011-03-10 14:30:00,121.03,121.31,120.71,121.25,68800.0,121.03,121.31,120.71,121.25,68800.0
2011-03-10 14:40:00,121.27,121.4,121.21,121.4,92500.0,121.27,121.4,121.21,121.4,92500.0
2011-03-10 14:50:00,121.41,121.47,121.15,121.21,91700.0,121.41,121.47,121.15,121.21,91700.0
2011-03-10 15:00:00,121.25,121.35,120.8,120.97,118500.0,121.25,121.35,120.8,120.97,118500.0
2011-03-10 15:10:00,120.95,120.95,120.08,120.08,149900.0,120.95,120.95,120.08,120.08,149900.0
2011-03-10 15:20:00,120.11,120.86,120.0,120.52,135700.0,120.11,120.86,120.0,120.52,135700.0
2011-03-10 15:30:00,120.53,121.0,120.32,120.95,125200.0,120.53,121.0,120.32,120.95,125200.0
2011-03-10 15:40:00,120.95,121.25,120.58,120.85,180400.0,120.95,121.25,120.58,120.85,180400.0
2011-03-10 15:50:00,120.85,121.1,120.8,120.9,207500.0,120.85,121.1,120.8,120.9,207500.0
2011-03-11 09:30:00,119.75,121.19,119.25,121.01,444400.0,119.75,121.19,119.25,121.01,444400.0
2011-03-11 09:40:00,121.01,121.57,120.91,121.31,237900.0,121.01,121.57,120.91,121.31,237900.0
2011-03-11 09:50:00,121.31,121.53,120.65,121.16,199000.0,121.31,121.53,120.65,121.16,199000.0
2011-03-11 10:00:00,121.21,121.44,120.72,120.84,147400.0,121.21,121.44,120.72,120.84,147400.0
2011-03-11 10:10:00,120.79,121.28,120.38,121.28,210200.0,120.79,121.28,120.38,121.28,210200.0
2011-03-11 10:20:00,121.23,121.24,120.48,120.52,161900.0,121.23,121.24,120.48,120.52,161900.0
2011-03-11 10:30:00,120.5,120.71,120.1,120.53,115800.0,120.5,120.71,120.1,120.53,115800.0
2011-03-11 10:40:00,120.57,120.65,120.11,120.4,98500.0,120.57,120.65,120.11,120.4,98500.0
2011-03-11 10:50:00,120.36,120.55,120.12,120.47,69800.0,120.36,120.55,120.12,120.47,69800.0
2011-03-11 11:00:00,120.4,120.49,119.95,120.15,131300.0,120.4,120.49,119.95,120.15,131300.0
2011-03-11 11:10:00,120.17,120.24,120.04,120.23,41800.0,120.17,120.24,120.04,120.23,41800.0
2011-03-11 11:20:00,120.24,120.65,120.17,120.51,101800.0,120.24,120.65,120.17,120.51,101800.0
2011-03-11 11:30:00,120.49,120.83,120.43,120.72,76400.0,120.49,120.83,120.43,120.72,76400.0
2011-03-11 11:40:00,120.75,121.17,120.62,121.08,110100.0,120.75,121.17,120.62,121.08,110100.0
2011-03-11 11:50:00,121.03,121.27,120.98,121.25,111400.0,121.03,121.27,120.98,121.25,111400.0
2011-03-11 12:00:00,121.25,121.5,121.25,121.46,68000.0,121.25,121.5,121.25,121.46,68000.0
2011-03-11 12:10:00,121.46,121.96,121.25,121.79,177300.0,121.46,121.96,121.25,121.79,177300.0
2011-03-11 12:20:00,121.8,122.09,121.75,122.07,112800.0,121.8,122.09,121.75,122.07,112800.0
2011-03-11 12:30:00,122.07,122.21,121.9,121.91,90000.0,122.07,122.21,121.9,121.91,90000.0
2011-03-11 12:40:00,121.9,122.2,121.87,121.97,80200.0,121.9,122.2,121.87,121.97,80200.0
2011-03-11 12:50:00,121.97,122.33,121.94,122.3,139100.0,121.97,122.33,121.94,122.3,139100.0
2011-03-11 13:00:00,122.3,122.34,122.25,122.26,73400.0,122.3,122.34,122.25,122.26,73400.0
2011-03-11 13:10:00,122.3,122.35,121.81,121.92,119200.0,122.3,122.35,121.81,121.92,119200.0
2011-03-11 13:20:00,121.91,122.2,121.8,122.09,38600.0,121.91,122.2,121.8,122.09,38600.0
2011-03-11 13:30:00,122.08,122.34,122.05,122.15,43100.0,122.08,122.34,122.05,122.15,43100.0
2011-03-11 13:40:00,122.14,122.41,122.14,122.4,78200.0,122.14,122.41,122.14,122.4,78200.0
2011-03-11 13:50:00,122.37,122.47,122.18,122.32,84500.0,122.37,122.47,122.18,122.32,84500.0
2011-03-11 14:00:00,122.32,122.46,122.19,122.3,67600.0,122.32,122.46,122.19,122.3,67600.0
2011-03-11 14:10:00,122.28,122.6,122.25,122.56,74200.0,122.28,122.6,122.25,122.56,74200.0
2011-03-11 14:20:00,122.56,122.68,122.45,122.55,72800.0,122.56,122.68,122.45,122.55,72800.0
2011-03-11 14:30:00,122.56,122.89,122.55,122.88,197400.0,122.56,122.89,122.55,122.88,197400.0
2011-03-11 14:40:00,122.88,123.23,122.88,123.17,235400.0,122.88,123.23,122.88,123.17,235400.0
2011-03-11 14:50:00,123.17,123.75,123.07,123.72,211800.0,123.17,123.75,123.07,123.72,211800.0
2011-03-11 15:00:00,123.73,124.25,123.65,124.22,386900.0,123.73,124.25,123.65,124.22,386900.0
2011-03-11 15:10:00,124.22,124.91,124.17,124.67,440900.0,124.22,124.91,124.17,124.67,440900.0
2011-03-11 15:20:00,124.66,125.3,124.62,125.08,515300.0,124.66,125.3,124.62,125.08,515300.0
2011-03-11 15:30:00,125.1,125.2,124.57,124.79,272800.0,125.1,125.2,124.57,124.79,272800.0
2011-03-11 15:40:00,124.76,124.83,124.52,124.78,221500.0,124.76,124.83,124.52,124.78,221500.0
2011-03-11 15:50:00,124.77,125.0,124.68,124.94,529900.0,124.77,125.0,124.68,124.94,529900.0
2011-03-14 09:30:00,124.1,125.4,123.61,125.03,445400.0,124.1,125.4,123.61,125.03,445400.0
2011-03-14 09:40:00,124.97,125.13,124.2,124.44,213900.0,124.97,125.13,124.2,124.44,213900.0
2011-03-14 09:50:00,124.41,124.88,124.27,124.63,210500.0,124.41,124.88,124.27,124.63,210500.0
2011-03-14 10:00:00,124.6,124.75,124.25,124.39,201100.0,124.6,124.75,124.25,124.39,201100.0
2011-03-14 10:10:00,124.4,124.48,123.83,123.89,222500.0,124.4,124.48,123.83,123.89,222500.0
2011-03-14 10:20:00,123.89,124.43,123.19,124.11,417800.0,123.89,124.43,123.19,124.11,417800.0
2011-03-14 10:30:00,124.07,124.86,123.52,124.43,319900.0,124.07,124.86,123.52,124.43,319900.0
2011-03-14 10:40:00,124.44,124.49,123.72,124.01,135800.0,124.44,124.49,123.72,124.01,135800.0
2011-03-14 10:50:00,124.06,124.3,123.35,123.35,160000.0,124.06,124.3,123.35,123.35,160000.0
2011-03-14 11:00:00,123.41,123.82,123.4,123.41,117100.0,123.41,123.82,123.4,123.41,117100.0
2011-03-14 11:10:00,123.43,123.61,122.24,122.31,347500.0,123.43,123.61,122.24,122.31,347500.0
2011-03-14 11:20:00,122.29,122.98,122.26,122.7,145300.0,122.29,122.98,122.26,122.7,145300.0
2011-03-14 11:30:00,122.69,122.74,122.35,122.59,99300.0,122.69,122.74,122.35,122.59,99300.0
2011-03-14 11:40:00,122.63,122.85,122.47,122.64,51800.0,122.63,122.85,122.47,122.64,51800.0
2011-03-14 11:50:00,122.5,122.75,122.35,122.68,101000.0,122.5,122.75,122.35,122.68,101000.0
2011-03-14 12:00:00,122.74,122.94,122.52,122.64,71800.0,122.74,122.94,122.52,122.64,71800.0
2011-03-14 12:10:00,122.65,122.9,122.09,122.1,152200.0,122.65,122.9,122.09,122.1,152200.0
2011-03-14 12:20:00,122.09,122.53,122.06,122.15,105100.0,122.09,122.53,122.06,122.15,105100.0
2011-03-14 12:30:00,122.18,122.47,121.9,121.97,83000.0,122.18,122.47,121.9,121.97,83000.0
2011-03-14 12:40:00,121.95,122.37,121.85,122.3,96200.0,121.95,122.37,121.85,122.3,96200.0
2011-03-14 12:50:00,122.38,122.6,122.28,122.57,62300.0,122.38,122.6,122.28,122.57,62300.0
2011-03-14 13:00:00,122.57,123.32,122.57,123.19,91600.0,122.57,123.32,122.57,123.19,91600.0
2011-03-14 13:10:00,123.25,123.73,123.16,123.61,126200.0,123.25,123.73,123.16,123.61,126200.0
2011-03-14 13:20:00,123.62,123.74,123.37,123.41,218100.0,123.62,123.74,123.37,123.41,218100.0
2011-03-14 13:30:00,123.37,123.46,122.96,123.12,78000.0,123.37,123.46,122.96,123.12,78000.0
2011-03-14 13:40:00,123.09,123.75,123.03,123.55,82600.0,123.09,123.75,123.03,123.55,82600.0
2011-03-14 13:50:00,123.53,124.12,123.53,123.81,116200.0,123.53,124.12,123.53,123.81,116200.0
2011-03-14 14:00:00,123.82,124.25,123.76,124.2,122000.0,123.82,124.25,123.76,124.2,122000.0
2011-03-14 14:10:00,124.2,124.77,124.1,124.46,213100.0,124.2,124.77,124.1,124.46,213100.0
2011-03-14 14:20:00,124.45,124.85,124.34,124.69,133500.0,124.45,124.85,124.34,124.69,133500.0
2011-03-14 14:30:00,124.66,124.73,124.16,124.3,68600.0,124.66,124.73,124.16,124.3,68600.0
2011-03-14 14:40:00,124.32,124.66,124.32,124.35,58900.0,124.32,124.66,124.32,124.35,58900.0
2011-03-14 14:50:00,124.35,124.35,123.68,123.97,142400.0,124.35,124.35,123.68,123.97,142400.0
2011-03-14 15:00:00,124.02,124.36,123.97,124.21,86200.0,124.02,124.36,123.97,124.21,86200.0
2011-03-14 15:10:00,124.29,124.78,124.22,124.59,126800.0,124.29,124.78,124.22,124.59,126800.0
2011-03-14 15:20:00,124.59,124.7,124.41,124.43,77500.0,124.59,124.7,124.41,124.43,77500.0
2011-03-14 15:30:00,124.42,124.63,124.31,124.44,99800.0,124.42,124.63,124.31,124.44,99800.0
2011-03-14 15:40:00,124.44,124.78,124.35,124.4,140300.0,124.44,124.78,124.35,124.4,140300.0
2011-03-14 15:50:00,124.37,124.5,123.95,124.06,282000.0,124.37,124.5,123.95,124.06,282000.0
2011-03-15 09:30:00,119.0,120.14,118.0,119.33,663400.0,119.0,120.14,118.0,119.33,663400.0
2011-03-15 09:40:00,119.37,121.28,119.31,121.14,388000.0,119.37,121.28,119.31,121.14,388000.0
2011-03-15 09:50:00,121.11,121.45,118.84,119.01,463000.0,121.11,121.45,118.84,119.01,463000.0
2011-03-15 10:00:00,119.01,119.83,118.96,119.74,341700.0,119.01,119.83,118.96,119.74,341700.0
2011-03-15 10:10:00,119.63,120.5,119.37,119.72,262200.0,119.63,120.5,119.37,119.72,262200.0
2011-03-15 10:20:00,119.78,120.17,119.5,120.15,206000.0,119.78,120.17,119.5,120.15,206000.0
2011-03-15 10:30:00,120.09,120.18,119.8,120.1,125800.0,120.09,120.18,119.8,120.1,125800.0
2011-03-15 10:40:00,120.1,121.21,120.04,121.07,209100.0,120.1,121.21,120.04,121.07,209100.0
2011-03-15 10:50:00,121.07,121.68,121.0,121.39,246200.0,121.07,121.68,121.0,121.39,246200.0
2011-03-15 11:00:00,121.4,121.4,120.69,121.12,154800.0,121.4,121.4,120.69,121.12,154800.0
2011-03-15 11:10:00,121.18,121.92,121.09,121.6,227300.0,121.18,121.92,121.09,121.6,227300.0
2011-03-15 11:20:00,121.6,121.92,121.4,121.7,138000.0,121.6,121.92,121.4,121.7,138000.0
2011-03-15 11:30:00,121.69,121.75,121.28,121.73,76000.0,121.69,121.75,121.28,121.73,76000.0
2011-03-15 11:40:00,121.73,122.37,121.7,122.12,109400.0,121.73,122.37,121.7,122.12,109400.0
2011-03-15 11:50:00,122.09,122.49,121.81,122.35,117600.0,122.09,122.49,121.81,122.35,117600.0
2011-03-15 12:00:00,122.38,122.6,122.06,122.58,134800.0,122.38,122.6,122.06,122.58,134800.0
2011-03-15 12:10:00,122.57,122.85,122.46,122.79,102700.0,122.57,122.85,122.46,122.79,102700.0
2011-03-15 12:20:00,122.82,123.27,122.69,123.12,130500.0,122.82,123.27,122.69,123.12,130500.0
2011-03-15 12:30:00,123.24,123.26,122.7,122.9,126900.0,123.24,123.26,122.7,122.9,126900.0
2011-03-15 12:40:00,122.92,122.97,122.28,122.54,139400.0,122.92,122.97,122.28,122.54,139400.0
2011-03-15 12:50:00,122.5,122.86,122.5,122.63,54300.0,122.5,122.86,122.5,122.63,54300.0
2011-03-15 13:00:00,122.59,122.66,122.21,122.21,45700.0,122.59,122.66,122.21,122.21,45700.0
2011-03-15 13:10:00,122.21,122.52,122.06,122.41,70700.0,122.21,122.52,122.06,122.41,70700.0
2011-03-15 13:20:00,122.43,122.52,122.28,122.3,34800.0,122.43,122.52,122.28,122.3,34800.0
2011-03-15 13:30:00,122.32,122.5,122.2,122.4,25200.0,122.32,122.5,122.2,122.4,25200.0
2011-03-15 13:40:00,122.44,122.46,121.8,122.12,67700.0,122.44,122.46,121.8,122.12,67700.0
2011-03-15 13:50:00,122.09,122.2,121.72,122.06,91600.0,122.09,122.2,121.72,122.06,91600.0
2011-03-15 14:00:00,122.06,122.17,121.84,121.95,92700.0,122.06,122.17,121.84,121.95,92700.0
2011-03-15 14:10:00,121.96,122.23,121.78,121.85,84200.0,121.96,122.23,121.78,121.85,84200.0
2011-03-15 14:20:00,121.87,122.57,121.87,122.44,118900.0,121.87,122.57,121.87,122.44,118900.0
2011-03-15 14:30:00,122.44,122.55,122.24,122.24,56300.0,122.44,122.55,122.24,122.24,56300.0
2011-03-15 14:40:00,122.28,122.75,122.24,122.63,54500.0,122.28,122.75,122.24,122.63,54500.0
2011-03-15 14:50:00,122.65,122.7,122.36,122.36,56600.0,122.65,122.7,122.36,122.36,56600.0
2011-03-15 15:00:00,122.36,122.65,122.32,122.54,90900.0,122.36,122.65,122.32,122.54,90900.0
2011-03-15 15:10:00,122.54,122.61,122.17,122.4,69200.0,122.54,122.61,122.17,122.4,69200.0
2011-03-15 15:20:00,122.42,123.1,122.42,122.96,147300.0,122.42,123.1,122.42,122.96,147300.0
2011-03-15 15:30:00,122.95,122.99,122.6,122.8,115100.0,122.95,122.99,122.6,122.8,115100.0
2011-03-15 15:40:00,122.77,123.1,122.7,122.87,219200.0,122.77,123.1,122.7,122.87,219200.0
2011-03-15 15:50:00,122.84,122.92,122.2,122.22,227700.0,122.84,122.92,122.2,122.22,227700.0
2011-03-16 09:30:00,123.0,124.4,122.55,123.7,433700.0,123.0,124.4,122.55,123.7,433700.0
2011-03-16 09:40:00,123.7,124.39,123.21,124.1,277600.0,123.7,124.39,123.21,124.1,277600.0
2011-03-16 09:50:00,124.11,125.09,123.84,124.11,373100.0,124.11,125.09,123.84,124.11,373100.0
2011-03-16 10:00:00,124.14,125.0,124.06,124.89,266000.0,124.14,125.0,124.06,124.89,266000.0
2011-03-16 10:10:00,124.92,124.92,124.25,124.84,227400.0,124.92,124.92,124.25,124.84,227400.0
2011-03-16 10:20:00,124.82,124.94,124.5,124.71,144600.0,124.82,124.94,124.5,124.71,144600.0
2011-03-16 10:30:00,124.71,124.87,124.19,124.63,175300.0,124.71,124.87,124.19,124.63,175300.0
2011-03-16 10:40:00,124.59,125.02,124.45,124.84,179900.0,124.59,125.02,124.45,124.84,179900.0
2011-03-16 10:50:00,124.87,124.87,124.04,124.04,169700.0,124.87,124.87,124.04,124.04,169700.0
2011-03-16 11:00:00,124.03,124.06,122.1,123.26,671200.0,124.03,124.06,122.1,123.26,671200.0
2011-03-16 11:10:00,123.18,124.37,122.75,124.07,306600.0,123.18,124.37,122.75,124.07,306600.0
2011-03-16 11:20:00,124.15,124.15,123.42,123.81,133900.0,124.15,124.15,123.42,123.81,133900.0
2011-03-16 11:30:00,123.83,123.95,123.02,123.1,180100.0,123.83,123.95,123.02,123.1,180100.0
2011-03-16 11:40:00,123.23,123.36,122.74,123.24,206400.0,123.23,123.36,122.74,123.24,206400.0
2011-03-16 11:50:00,123.29,123.39,122.65,122.7,131000.0,123.29,123.39,122.65,122.7,131000.0
2011-03-16 12:00:00,122.65,122.81,122.0,122.24,232300.0,122.65,122.81,122.0,122.24,232300.0
2011-03-16 12:10:00,122.24,122.7,121.95,122.38,198200.0,122.24,122.7,121.95,122.38,198200.0
2011-03-16 12:20:00,122.42,123.08,122.21,122.87,131800.0,122.42,123.08,122.21,122.87,131800.0
2011-03-16 12:30:00,122.98,123.02,122.47,122.51,70000.0,122.98,123.02,122.47,122.51,70000.0
2011-03-16 12:40:00,122.61,122.98,122.5,122.9,51700.0,122.61,122.98,122.5,122.9,51700.0
2011-03-16 12:50:00,122.92,123.03,122.57,122.73,55700.0,122.92,123.03,122.57,122.73,55700.0
2011-03-16 13:00:00,122.76,122.81,122.34,122.39,58500.0,122.76,122.81,122.34,122.39,58500.0
2011-03-16 13:10:00,122.37,122.5,122.12,122.2,46700.0,122.37,122.5,122.12,122.2,46700.0
2011-03-16 13:20:00,122.17,122.29,122.07,122.22,83700.0,122.17,122.29,122.07,122.22,83700.0
2011-03-16 13:30:00,122.19,122.24,121.33,121.5,200900.0,122.19,122.24,121.33,121.5,200900.0
2011-03-16 13:40:00,121.48,121.62,121.28,121.5,123300.0,121.48,121.62,121.28,121.5,123300.0
2011-03-16 13:50:00,121.45,121.78,121.11,121.12,96000.0,121.45,121.78,121.11,121.12,96000.0
2011-03-16 14:00:00,121.1,121.19,120.11,120.2,273700.0,121.1,121.19,120.11,120.2,273700.0
2011-03-16 14:10:00,120.2,120.21,119.41,119.5,394500.0,120.2,120.21,119.41,119.5,394500.0
2011-03-16 14:20:00,119.5,120.57,119.48,120.49,291600.0,119.5,120.57,119.48,120.49,291600.0
2011-03-16 14:30:00,120.49,121.57,120.39,121.57,289000.0,120.49,121.57,120.39,121.57,289000.0
2011-03-16 14:40:00,121.58,122.14,121.45,121.48,271300.0,121.58,122.14,121.45,121.48,271300.0
2011-03-16 14:50:00,121.48,122.31,121.45,121.93,140000.0,121.48,122.31,121.45,121.93,140000.0
2011-03-16 15:00:00,121.81,121.92,121.41,121.68,100900.0,121.81,121.92,121.41,121.68,100900.0
2011-03-16 15:10:00,121.69,122.23,121.55,122.0,124100.0,121.69,122.23,121.55,122.0,124100.0
2011-03-16 15:20:00,122.06,122.35,121.4,121.57,150500.0,122.06,122.35,121.4,121.57,150500.0
2011-03-16 15:30:00,121.56,121.58,120.72,121.14,158800.0,121.56,121.58,120.72,121.14,158800.0
2011-03-16 15:40:00,121.14,121.31,120.62,121.01,218800.0,121.14,121.31,120.62,121.01,218800.0
2011-03-16 15:50:00,121.01,121.06,120.44,120.56,569800.0,121.01,121.06,120.44,120.56,569800.0
2011-03-17 09:30:00,122.51,123.09,121.68,122.71,407000.0,122.51,123.09,121.68,122.71,407000.0
2011-03-17 09:40:00,122.69,122.7,120.88,121.35,425900.0,122.69,122.7,120.88,121.35,425900.0
2011-03-17 09:50:00,121.34,122.34,121.25,122.29,220400.0,121.34,122.34,121.25,122.29,220400.0
2011-03-17 10:00:00,122.3,122.76,121.71,121.9,251400.0,122.3,122.76,121.71,121.9,251400.0
2011-03-17 10:10:00,121.9,122.7,121.7,122.39,196800.0,121.9,122.7,121.7,122.39,196800.0
2011-03-17 10:20:00,122.44,122.45,121.88,122.22,229200.0,122.44,122.45,121.88,122.22,229200.0
2011-03-17 10:30:00,122.26,123.25,122.26,122.92,284200.0,122.26,123.25,122.26,122.92,284200.0
2011-03-17 10:40:00,122.87,123.19,122.68,123.08,164800.0,122.87,123.19,122.68,123.08,164800.0
2011-03-17 10:50:00,123.05,123.92,123.04,123.51,322100.0,123.05,123.92,123.04,123.51,322100.0
2011-03-17 11:00:00,123.52,123.95,123.48,123.89,195600.0,123.52,123.95,123.48,123.89,195600.0
2011-03-17 11:10:00,123.89,123.92,123.37,123.58,193300.0,123.89,123.92,123.37,123.58,193300.0
2011-03-17 11:20:00,123.59,123.7,123.06,123.31,154100.0,123.59,123.7,123.06,123.31,154100.0
2011-03-17 11:30:00,123.28,123.75,123.13,123.66,99100.0,123.28,123.75,123.13,123.66,99100.0
2011-03-17 11:40:00,123.65,123.65,122.95,123.12,116400.0,123.65,123.65,122.95,123.12,116400.0
2011-03-17 11:50:00,123.14,123.43,123.03,123.03,80200.0,123.14,123.43,123.03,123.03,80200.0
2011-03-17 12:00:00,123.07,123.3,122.82,123.23,88200.0,123.07,123.3,122.82,123.23,88200.0
2011-03-17 12:10:00,123.22,123.35,123.07,123.19,38100.0,123.22,123.35,123.07,123.19,38100.0
2011-03-17 12:20:00,123.2,123.31,122.9,123.0,74100.0,123.2,123.31,122.9,123.0,74100.0
2011-03-17 12:30:00,123.0,123.13,122.85,122.96,57500.0,123.0,123.13,122.85,122.96,57500.0
2011-03-17 12:40:00,122.93,123.08,122.78,122.97,66200.0,122.93,123.08,122.78,122.97,66200.0
2011-03-17 12:50:00,122.94,123.05,122.81,122.91,98600.0,122.94,123.05,122.81,122.91,98600.0
2011-03-17 13:00:00,122.91,123.12,122.88,123.06,68600.0,122.91,123.12,122.88,123.06,68600.0
2011-03-17 13:10:00,123.07,123.38,123.0,123.05,80100.0,123.07,123.38,123.0,123.05,80100.0
2011-03-17 13:20:00,123.06,123.11,122.33,122.63,187500.0,123.06,123.11,122.33,122.63,187500.0
2011-03-17 13:30:00,122.64,123.0,122.53,122.88,144500.0,122.64,123.0,122.53,122.88,144500.0
2011-03-17 13:40:00,122.85,122.93,122.35,122.45,74600.0,122.85,122.93,122.35,122.45,74600.0
2011-03-17 13:50:00,122.45,122.56,121.94,122.05,217900.0,122.45,122.56,121.94,122.05,217900.0
2011-03-17 14:00:00,122.06,122.42,122.04,122.19,74100.0,122.06,122.42,122.04,122.19,74100.0
2011-03-17 14:10:00,122.19,122.35,122.07,122.15,73900.0,122.19,122.35,122.07,122.15,73900.0
2011-03-17 14:20:00,122.2,122.5,122.09,122.28,68600.0,122.2,122.5,122.09,122.28,68600.0
2011-03-17 14:30:00,122.33,122.83,122.26,122.64,76300.0,122.33,122.83,122.26,122.64,76300.0
2011-03-17 14:40:00,122.62,122.87,122.5,122.5,55900.0,122.62,122.87,122.5,122.5,55900.0
2011-03-17 14:50:00,122.51,122.8,122.31,122.44,77800.0,122.51,122.8,122.31,122.44,77800.0
2011-03-17 15:00:00,122.41,122.77,122.23,122.66,118100.0,122.41,122.77,122.23,122.66,118100.0
2011-03-17 15:10:00,122.63,122.63,122.08,122.26,80200.0,122.63,122.63,122.08,122.26,80200.0
2011-03-17 15:20:00,122.3,122.46,121.9,121.94,93500.0,122.3,122.46,121.9,121.94,93500.0
2011-03-17 15:30:00,121.93,122.2,121.85,122.18,119700.0,121.93,122.2,121.85,122.18,119700.0
2011-03-17 15:40:00,122.18,122.45,121.98,122.08,122900.0,122.18,122.45,121.98,122.08,122900.0
2011-03-17 15:50:00,122.07,122.16,121.63,121.64,257400.0,122.07,122.16,121.63,121.64,257400.0
2011-03-18 09:30:00,122.56,123.3,121.91,123.03,715200.0,122.56,123.3,121.91,123.03,715200.0
2011-03-18 09:40:00,123.02,123.3,122.05,122.49,303200.0,123.02,123.3,122.05,122.49,303200.0
2011-03-18 09:50:00,122.45,123.0,122.4,122.7,147800.0,122.45,123.0,122.4,122.7,147800.0
2011-03-18 10:00:00,122.76,122.84,121.73,121.94,309600.0,122.76,122.84,121.73,121.94,309600.0
2011-03-18 10:10:00,121.91,122.35,121.5,122.12,321100.0,121.91,122.35,121.5,122.12,321100.0
2011-03-18 10:20:00,122.13,122.35,121.81,122.23,192700.0,122.13,122.35,121.81,122.23,192700.0
2011-03-18 10:30:00,122.26,122.4,121.88,122.35,159100.0,122.26,122.4,121.88,122.35,159100.0
2011-03-18 10:40:00,122.31,123.0,122.28,122.89,214900.0,122.31,123.0,122.28,122.89,214900.0
2011-03-18 10:50:00,122.95,122.99,122.63,122.84,75300.0,122.95,122.99,122.63,122.84,75300.0
2011-03-18 11:00:00,122.84,123.15,122.72,122.94,134900.0,122.84,123.15,122.72,122.94,134900.0
2011-03-18 11:10:00,122.91,123.0,122.74,122.74,85900.0,122.91,123.0,122.74,122.74,85900.0
2011-03-18 11:20:00,122.73,122.83,121.94,122.03,153000.0,122.73,122.83,121.94,122.03,153000.0
2011-03-18 11:30:00,122.04,122.19,121.7,121.74,149100.0,122.04,122.19,121.7,121.74,149100.0
2011-03-18 11:40:00,121.74,121.98,121.41,121.79,134000.0,121.74,121.98,121.41,121.79,134000.0
2011-03-18 11:50:00,121.76,122.0,121.22,121.35,161700.0,121.76,122.0,121.22,121.35,161700.0
2011-03-18 12:00:00,121.35,121.65,121.31,121.5,108000.0,121.35,121.65,121.31,121.5,108000.0
2011-03-18 12:10:00,121.47,121.56,121.35,121.45,55200.0,121.47,121.56,121.35,121.45,55200.0
2011-03-18 12:20:00,121.45,121.82,121.44,121.68,91500.0,121.45,121.82,121.44,121.68,91500.0
2011-03-18 12:30:00,121.73,121.9,121.66,121.71,46800.0,121.73,121.9,121.66,121.71,46800.0
2011-03-18 12:40:00,121.67,121.78,121.45,121.57,45400.0,121.67,121.78,121.45,121.57,45400.0
2011-03-18 12:50:00,121.51,121.61,121.45,121.46,49400.0,121.51,121.61,121.45,121.46,49400.0
2011-03-18 13:00:00,121.46,121.8,121.45,121.79,72700.0,121.46,121.8,121.45,121.79,72700.0
2011-03-18 13:10:00,121.78,121.85,121.58,121.76,57900.0,121.78,121.85,121.58,121.76,57900.0
2011-03-18 13:20:00,121.82,121.83,121.46,121.69,68600.0,121.82,121.83,121.46,121.69,68600.0
2011-03-18 13:30:00,121.69,122.14,121.61,122.02,100400.0,121.69,122.14,121.61,122.02,100400.0
2011-03-18 13:40:00,122.06,122.1,121.83,121.96,58900.0,122.06,122.1,121.83,121.96,58900.0
2011-03-18 13:50:00,121.98,122.13,121.92,122.02,49000.0,121.98,122.13,121.92,122.02,49000.0
2011-03-18 14:00:00,121.99,122.12,121.85,121.97,46100.0,121.99,122.12,121.85,121.97,46100.0
2011-03-18 14:10:00,121.98,121.98,121.35,121.41,123300.0,121.98,121.98,121.35,121.41,123300.0
2011-03-18 14:20:00,121.41,121.6,121.3,121.48,77400.0,121.41,121.6,121.3,121.48,77400.0
2011-03-18 14:30:00,121.43,121.59,121.3,121.5,59600.0,121.43,121.59,121.3,121.5,59600.0
2011-03-18 14:40:00,121.49,121.59,121.18,121.32,67600.0,121.49,121.59,121.18,121.32,67600.0
2011-03-18 14:50:00,121.32,121.54,121.01,121.05,94200.0,121.32,121.54,121.01,121.05,94200.0
2011-03-18 15:00:00,121.02,121.38,121.0,121.14,106000.0,121.02,121.38,121.0,121.14,106000.0
2011-03-18 15:10:00,121.1,121.17,120.79,121.05,195300.0,121.1,121.17,120.79,121.05,195300.0
2011-03-18 15:20:00,121.07,121.08,120.69,120.78,109200.0,121.07,121.08,120.69,120.78,109200.0
2011-03-18 15:30:00,120.81,120.91,120.65,120.83,183800.0,120.81,120.91,120.65,120.83,183800.0
2011-03-18 15:40:00,120.83,121.03,120.57,120.6,257800.0,120.83,121.03,120.57,120.6,257800.0
2011-03-18 15:50:00,120.6,120.75,120.5,120.51,326100.0,120.6,120.75,120.5,120.51,326100.0
2011-03-21 09:30:00,122.05,122.94,121.85,122.85,436700.0,122.05,122.94,121.85,122.85,436700.0
2011-03-21 09:40:00,122.81,123.9,122.49,123.87,460700.0,122.81,123.9,122.49,123.87,460700.0
2011-03-21 09:50:00,123.87,124.34,123.71,124.22,474500.0,123.87,124.34,123.71,124.22,474500.0
2011-03-21 10:00:00,124.23,124.48,124.12,124.2,282000.0,124.23,124.48,124.12,124.2,282000.0
2011-03-21 10:10:00,124.19,124.41,124.03,124.3,220200.0,124.19,124.41,124.03,124.3,220200.0
2011-03-21 10:20:00,124.3,124.63,124.06,124.53,280500.0,124.3,124.63,124.06,124.53,280500.0
2011-03-21 10:30:00,124.6,124.78,124.27,124.46,267600.0,124.6,124.78,124.27,124.46,267600.0
2011-03-21 10:40:00,124.46,124.88,124.45,124.7,233200.0,124.46,124.88,124.45,124.7,233200.0
2011-03-21 10:50:00,124.7,124.75,124.43,124.6,149800.0,124.7,124.75,124.43,124.6,149800.0
2011-03-21 11:00:00,124.6,124.81,124.5,124.69,191700.0,124.6,124.81,124.5,124.69,191700.0
2011-03-21 11:10:00,124.68,124.78,124.47,124.67,92700.0,124.68,124.78,124.47,124.67,92700.0
2011-03-21 11:20:00,124.68,124.7,124.17,124.4,104900.0,124.68,124.7,124.17,124.4,104900.0
2011-03-21 11:30:00,124.38,124.46,124.08,124.24,131900.0,124.38,124.46,124.08,124.24,131900.0
2011-03-21 11:40:00,124.25,124.27,123.7,123.94,145400.0,124.25,124.27,123.7,123.94,145400.0
2011-03-21 11:50:00,123.91,123.96,123.57,123.69,99400.0,123.91,123.96,123.57,123.69,99400.0
2011-03-21 12:00:00,123.69,123.94,123.6,123.89,49500.0,123.69,123.94,123.6,123.89,49500.0
2011-03-21 12:10:00,123.88,124.05,123.81,123.99,69200.0,123.88,124.05,123.81,123.99,69200.0
2011-03-21 12:20:00,124.0,124.25,123.99,124.24,59100.0,124.0,124.25,123.99,124.24,59100.0
2011-03-21 12:30:00,124.24,124.31,124.11,124.12,44600.0,124.24,124.31,124.11,124.12,44600.0
2011-03-21 12:40:00,124.13,124.3,123.97,124.1,58900.0,124.13,124.3,123.97,124.1,58900.0
2011-03-21 12:50:00,124.08,124.38,124.05,124.32,77900.0,124.08,124.38,124.05,124.32,77900.0
2011-03-21 13:00:00,124.34,124.35,124.15,124.18,44500.0,124.34,124.35,124.15,124.18,44500.0
2011-03-21 13:10:00,124.19,124.38,124.12,124.37,47100.0,124.19,124.38,124.12,124.37,47100.0
2011-03-21 13:20:00,124.37,124.74,124.31,124.41,116200.0,124.37,124.74,124.31,124.41,116200.0
2011-03-21 13:30:00,124.42,124.62,124.14,124.58,79500.0,124.42,124.62,124.14,124.58,79500.0
2011-03-21 13:40:00,124.58,124.7,124.24,124.55,73900.0,124.58,124.7,124.24,124.55,73900.0
2011-03-21 13:50:00,124.55,124.79,124.5,124.73,98600.0,124.55,124.79,124.5,124.73,98600.0
2011-03-21 14:00:00,124.73,124.84,124.64,124.71,94300.0,124.73,124.84,124.64,124.71,94300.0
2011-03-21 14:10:00,124.7,124.77,124.51,124.69,60000.0,124.7,124.77,124.51,124.69,60000.0
2011-03-21 14:20:00,124.69,124.69,124.34,124.35,57000.0,124.69,124.69,124.34,124.35,57000.0
2011-03-21 14:30:00,124.42,124.7,124.42,124.69,30700.0,124.42,124.7,124.42,124.69,30700.0
2011-03-21 14:40:00,124.7,124.74,124.37,124.48,49400.0,124.7,124.74,124.37,124.48,49400.0
2011-03-21 14:50:00,124.48,124.55,124.32,124.34,50500.0,124.48,124.55,124.32,124.34,50500.0
2011-03-21 15:00:00,124.33,124.66,124.32,124.53,88100.0,124.33,124.66,124.32,124.53,88100.0
2011-03-21 15:10:00,124.54,124.65,124.08,124.08,103800.0,124.54,124.65,124.08,124.08,103800.0
2011-03-21 15:20:00,124.1,124.13,123.81,123.92,130700.0,124.1,124.13,123.81,123.92,130700.0
2011-03-21 15:30:00,123.91,124.05,123.83,123.91,113100.0,123.91,124.05,123.83,123.91,113100.0
2011-03-21 15:40:00,123.91,124.22,123.7,124.12,167800.0,123.91,124.22,123.7,124.12,167800.0
2011-03-21 15:50:00,124.04,124.13,123.89,123.93,231100.0,124.04,124.13,123.89,123.93,231100.0
2011-03-22 09:30:00,124.54,126.9,124.24,124.66,504100.0,124.54,126.9,124.24,124.66,504100.0
2011-03-22 09:40:00,124.65,124.76,123.68,124.13,342500.0,124.65,124.76,123.68,124.13,342500.0
2011-03-22 09:50:00,124.09,124.49,123.86,124.16,197400.0,124.09,124.49,123.86,124.16,197400.0
2011-03-22 10:00:00,124.23,125.0,124.08,124.84,201800.0,124.23,125.0,124.08,124.84,201800.0
2011-03-22 10:10:00,124.82,124.89,124.37,124.78,123800.0,124.82,124.89,124.37,124.78,123800.0
2011-03-22 10:20:00,124.75,125.64,124.62,125.5,273500.0,124.75,125.64,124.62,125.5,273500.0
2011-03-22 10:30:00,125.45,125.79,125.15,125.46,197000.0,125.45,125.79,125.15,125.46,197000.0
2011-03-22 10:40:00,125.44,125.72,124.75,124.76,171200.0,125.44,125.72,124.75,124.76,171200.0
2011-03-22 10:50:00,124.78,124.91,124.13,124.15,197500.0,124.78,124.91,124.13,124.15,197500.0
2011-03-22 11:00:00,124.17,124.6,124.1,124.48,103300.0,124.17,124.6,124.1,124.48,103300.0
2011-03-22 11:10:00,124.48,124.77,124.31,124.59,127600.0,124.48,124.77,124.31,124.59,127600.0
2011-03-22 11:20:00,124.61,125.12,124.0,125.12,114300.0,124.61,125.12,124.0,125.12,114300.0
2011-03-22 11:30:00,125.14,125.41,124.84,125.25,127200.0,125.14,125.41,124.84,125.25,127200.0
2011-03-22 11:40:00,125.17,125.75,125.1,125.3,144000.0,125.17,125.75,125.1,125.3,144000.0
2011-03-22 11:50:00,125.3,125.68,125.26,125.64,109400.0,125.3,125.68,125.26,125.64,109400.0
2011-03-22 12:00:00,125.64,125.99,125.42,125.6,144700.0,125.64,125.99,125.42,125.6,144700.0
2011-03-22 12:10:00,125.6,126.45,125.54,126.32,285500.0,125.6,126.45,125.54,126.32,285500.0
2011-03-22 12:20:00,126.31,126.4,126.05,126.18,104400.0,126.31,126.4,126.05,126.18,104400.0
2011-03-22 12:30:00,126.19,126.33,125.8,125.89,135700.0,126.19,126.33,125.8,125.89,135700.0
2011-03-22 12:40:00,125.93,126.05,125.66,126.05,95500.0,125.93,126.05,125.66,126.05,95500.0
2011-03-22 12:50:00,126.07,126.17,125.74,125.94,82200.0,126.07,126.17,125.74,125.94,82200.0
2011-03-22 13:00:00,125.94,126.3,125.83,126.09,148400.0,125.94,126.3,125.83,126.09,148400.0
2011-03-22 13:10:00,126.11,126.31,125.96,126.0,105700.0,126.11,126.31,125.96,126.0,105700.0
2011-03-22 13:20:00,126.01,126.01,125.65,125.74,57300.0,126.01,126.01,125.65,125.74,57300.0
2011-03-22 13:30:00,125.68,126.2,125.38,126.05,108200.0,125.68,126.2,125.38,126.05,108200.0
2011-03-22 13:40:00,126.08,126.4,125.97,126.39,100100.0,126.08,126.4,125.97,126.39,100100.0
2011-03-22 13:50:00,126.4,126.77,126.4,126.68,185800.0,126.4,126.77,126.4,126.68,185800.0
2011-03-22 14:00:00,126.65,126.75,126.26,126.26,113200.0,126.65,126.75,126.26,126.26,113200.0
2011-03-22 14:10:00,126.28,126.34,125.89,126.04,129700.0,126.28,126.34,125.89,126.04,129700.0
2011-03-22 14:20:00,126.04,126.29,125.95,126.13,90900.0,126.04,126.29,125.95,126.13,90900.0
2011-03-22 14:30:00,126.13,126.73,126.03,126.24,165600.0,126.13,126.73,126.03,126.24,165600.0
2011-03-22 14:40:00,126.2,126.41,126.13,126.18,67400.0,126.2,126.41,126.13,126.18,67400.0
2011-03-22 14:50:00,126.19,126.5,125.91,126.36,115300.0,126.19,126.5,125.91,126.36,115300.0
2011-03-22 15:00:00,126.37,126.56,126.32,126.44,136200.0,126.37,126.56,126.32,126.44,136200.0
2011-03-22 15:10:00,126.45,126.63,126.45,126.59,110300.0,126.45,126.63,126.45,126.59,110300.0
2011-03-22 15:20:00,126.59,126.72,126.5,126.62,100600.0,126.59,126.72,126.5,126.62,100600.0
2011-03-22 15:30:00,126.61,127.11,126.6,126.97,356900.0,126.61,127.11,126.6,126.97,356900.0
2011-03-22 15:40:00,127.0,127.33,126.91,126.98,298600.0,127.0,127.33,126.91,126.98,298600.0
2011-03-22 15:50:00,126.96,127.11,126.91,127.04,432200.0,126.96,127.11,126.91,127.04,432200.0
2011-03-23 09:30:00,126.89,127.45,126.15,127.19,478500.0,126.89,127.45,126.15,127.19,478500.0
2011-03-23 09:40:00,127.14,127.3,126.01,126.3,337100.0,127.14,127.3,126.01,126.3,337100.0
2011-03-23 09:50:00,126.31,127.75,126.2,127.59,396200.0,126.31,127.75,126.2,127.59,396200.0
2011-03-23 10:00:00,127.59,128.37,127.28,128.23,510200.0,127.59,128.37,127.28,128.23,510200.0
2011-03-23 10:10:00,128.23,128.23,127.33,127.76,253300.0,128.23,128.23,127.33,127.76,253300.0
2011-03-23 10:20:00,127.75,128.25,127.5,127.75,200100.0,127.75,128.25,127.5,127.75,200100.0
2011-03-23 10:30:00,127.75,128.08,127.64,127.88,142000.0,127.75,128.08,127.64,127.88,142000.0
2011-03-23 10:40:00,127.84,128.1,127.42,127.62,193200.0,127.84,128.1,127.42,127.62,193200.0
2011-03-23 10:50:00,127.63,127.9,127.48,127.8,149400.0,127.63,127.9,127.48,127.8,149400.0
2011-03-23 11:00:00,127.86,128.69,127.79,128.69,319200.0,127.86,128.69,127.79,128.69,319200.0
2011-03-23 11:10:00,128.69,128.95,128.33,128.88,341300.0,128.69,128.95,128.33,128.88,341300.0
2011-03-23 11:20:00,128.79,129.36,128.75,129.29,289800.0,128.79,129.36,128.75,129.29,289800.0
2011-03-23 11:30:00,129.29,129.96,129.29,129.62,521400.0,129.29,129.96,129.29,129.62,521400.0
2011-03-23 11:40:00,129.65,129.98,129.62,129.8,248900.0,129.65,129.98,129.62,129.8,248900.0
2011-03-23 11:50:00,129.79,129.98,129.36,129.6,206900.0,129.79,129.98,129.36,129.6,206900.0
2011-03-23 12:00:00,129.62,129.96,129.6,129.89,217000.0,129.62,129.96,129.6,129.89,217000.0
2011-03-23 12:10:00,129.93,129.97,129.69,129.88,98800.0,129.93,129.97,129.69,129.88,98800.0
2011-03-23 12:20:00,129.88,130.95,129.86,130.74,651600.0,129.88,130.95,129.86,130.74,651600.0
2011-03-23 12:30:00,130.78,131.0,130.67,130.78,280400.0,130.78,131.0,130.67,130.78,280400.0
2011-03-23 12:40:00,130.77,131.19,130.62,130.98,245000.0,130.77,131.19,130.62,130.98,245000.0
2011-03-23 12:50:00,130.92,130.93,130.67,130.8,112600.0,130.92,130.93,130.67,130.8,112600.0
2011-03-23 13:00:00,130.77,130.9,130.6,130.83,91400.0,130.77,130.9,130.6,130.83,91400.0
2011-03-23 13:10:00,130.81,131.2,130.61,130.88,227400.0,130.81,131.2,130.61,130.88,227400.0
2011-03-23 13:20:00,130.9,131.07,130.8,130.92,105100.0,130.9,131.07,130.8,130.92,105100.0
2011-03-23 13:30:00,130.92,132.0,130.91,131.82,710400.0,130.92,132.0,130.91,131.82,710400.0
2011-03-23 13:40:00,131.76,132.0,131.56,131.99,458200.0,131.76,132.0,131.56,131.99,458200.0
2011-03-23 13:50:00,132.0,132.13,131.4,131.54,330800.0,132.0,132.13,131.4,131.54,330800.0
2011-03-23 14:00:00,131.55,132.08,131.16,131.97,254800.0,131.55,132.08,131.16,131.97,254800.0
2011-03-23 14:10:00,131.96,132.38,131.84,132.34,314300.0,131.96,132.38,131.84,132.34,314300.0
2011-03-23 14:20:00,132.33,132.76,132.33,132.71,396900.0,132.33,132.76,132.33,132.71,396900.0
2011-03-23 14:30:00,132.7,132.88,132.51,132.83,356100.0,132.7,132.88,132.51,132.83,356100.0
2011-03-23 14:40:00,132.82,133.75,132.8,133.69,566400.0,132.82,133.75,132.8,133.69,566400.0
2011-03-23 14:50:00,133.71,133.97,133.44,133.44,537900.0,133.71,133.97,133.44,133.44,537900.0
2011-03-23 15:00:00,133.45,133.59,133.05,133.49,379200.0,133.45,133.59,133.05,133.49,379200.0
2011-03-23 15:10:00,133.51,133.72,132.9,133.05,356400.0,133.51,133.72,132.9,133.05,356400.0
2011-03-23 15:20:00,133.08,133.59,133.06,133.49,287900.0,133.08,133.59,133.06,133.49,287900.0
2011-03-23 15:30:00,133.54,133.66,133.25,133.3,298400.0,133.54,133.66,133.25,133.3,298400.0
2011-03-23 15:40:00,133.34,133.58,132.96,133.03,466700.0,133.34,133.58,132.96,133.03,466700.0
2011-03-23 15:50:00,133.04,133.07,132.46,132.56,745100.0,133.04,133.07,132.46,132.56,745100.0
2011-03-24 09:30:00,134.38,135.0,133.75,134.74,958100.0,134.38,135.0,133.75,134.74,958100.0
2011-03-24 09:40:00,134.78,134.78,132.89,133.24,694300.0,134.78,134.78,132.89,133.24,694300.0
2011-03-24 09:50:00,133.23,133.23,132.58,133.07,657300.0,133.23,133.23,132.58,133.07,657300.0
2011-03-24 10:00:00,132.97,133.1,131.81,131.96,469900.0,132.97,133.1,131.81,131.96,469900.0
2011-03-24 10:10:00,131.95,132.04,131.0,131.26,567900.0,131.95,132.04,131.0,131.26,567900.0
2011-03-24 10:20:00,131.26,131.96,130.81,131.86,618900.0,131.26,131.96,130.81,131.86,618900.0
2011-03-24 10:30:00,131.86,132.09,131.61,131.73,432600.0,131.86,132.09,131.61,131.73,432600.0
2011-03-24 10:40:00,131.79,131.94,131.73,131.75,159600.0,131.79,131.94,131.73,131.75,159600.0
2011-03-24 10:50:00,131.78,132.59,131.75,132.46,298000.0,131.78,132.59,131.75,132.46,298000.0
2011-03-24 11:00:00,132.44,133.29,132.29,133.15,373800.0,132.44,133.29,132.29,133.15,373800.0
2011-03-24 11:10:00,133.15,133.89,132.99,133.53,364100.0,133.15,133.89,132.99,133.53,364100.0
2011-03-24 11:20:00,133.52,134.02,133.5,133.6,266300.0,133.52,134.02,133.5,133.6,266300.0
2011-03-24 11:30:00,133.61,134.1,133.6,134.09,191900.0,133.61,134.1,133.6,134.09,191900.0
2011-03-24 11:40:00,134.08,134.25,133.55,133.69,192500.0,134.08,134.25,133.55,133.69,192500.0
2011-03-24 11:50:00,133.66,133.91,133.66,133.75,96800.0,133.66,133.91,133.66,133.75,96800.0
2011-03-24 12:00:00,133.77,133.89,133.33,133.72,135200.0,133.77,133.89,133.33,133.72,135200.0
2011-03-24 12:10:00,133.69,133.94,133.65,133.93,71300.0,133.69,133.94,133.65,133.93,71300.0
2011-03-24 12:20:00,133.93,134.25,133.75,134.14,144900.0,133.93,134.25,133.75,134.14,144900.0
2011-03-24 12:30:00,134.15,134.41,134.04,134.25,271700.0,134.15,134.41,134.04,134.25,271700.0
2011-03-24 12:40:00,134.25,134.5,134.25,134.33,142800.0,134.25,134.5,134.25,134.33,142800.0
2011-03-24 12:50:00,134.31,134.42,133.66,133.89,142100.0,134.31,134.42,133.66,133.89,142100.0
2011-03-24 13:00:00,133.89,134.04,133.8,133.9,85500.0,133.89,134.04,133.8,133.9,85500.0
2011-03-24 13:10:00,133.95,133.98,133.75,133.89,45000.0,133.95,133.98,133.75,133.89,45000.0
2011-03-24 13:20:00,133.83,133.89,133.3,133.41,90400.0,133.83,133.89,133.3,133.41,90400.0
2011-03-24 13:30:00,133.41,133.69,133.3,133.42,75800.0,133.41,133.69,133.3,133.42,75800.0
2011-03-24 13:40:00,133.42,133.44,132.52,132.75,189600.0,133.42,133.44,132.52,132.75,189600.0
2011-03-24 13:50:00,132.8,132.87,132.58,132.85,79700.0,132.8,132.87,132.58,132.85,79700.0
2011-03-24 14:00:00,132.85,133.35,132.85,133.22,77900.0,132.85,133.35,132.85,133.22,77900.0
2011-03-24 14:10:00,133.21,133.47,133.12,133.23,65800.0,133.21,133.47,133.12,133.23,65800.0
2011-03-24 14:20:00,133.24,133.64,133.19,133.58,102900.0,133.24,133.64,133.19,133.58,102900.0
2011-03-24 14:30:00,133.6,133.9,133.6,133.69,99300.0,133.6,133.9,133.6,133.69,99300.0
2011-03-24 14:40:00,133.73,133.98,133.69,133.81,61400.0,133.73,133.98,133.69,133.81,61400.0
2011-03-24 14:50:00,133.79,133.88,133.56,133.82,94500.0,133.79,133.88,133.56,133.82,94500.0
2011-03-24 15:00:00,133.82,133.89,133.59,133.89,77500.0,133.82,133.89,133.59,133.89,77500.0
2011-03-24 15:10:00,133.9,134.0,133.77,133.98,89000.0,133.9,134.0,133.77,133.98,89000.0
2011-03-24 15:20:00,133.95,134.15,133.81,134.1,175500.0,133.95,134.15,133.81,134.1,175500.0
2011-03-24 15:30:00,134.1,134.25,133.75,133.75,239600.0,134.1,134.25,133.75,133.75,239600.0
2011-03-24 15:40:00,133.75,133.88,133.5,133.66,211500.0,133.75,133.88,133.5,133.66,211500.0
2011-03-24 15:50:00,133.63,133.72,133.47,133.68,385700.0,133.63,133.72,133.47,133.68,385700.0
2011-03-25 09:30:00,134.38,134.87,134.0,134.85,465600.0,134.38,134.87,134.0,134.85,465600.0
2011-03-25 09:40:00,134.84,134.96,134.66,134.93,416400.0,134.84,134.96,134.66,134.93,416400.0
2011-03-25 09:50:00,134.91,135.0,134.77,134.93,565500.0,134.91,135.0,134.77,134.93,565500.0
2011-03-25 10:00:00,134.97,135.8,134.68,135.74,950800.0,134.97,135.8,134.68,135.74,950800.0
2011-03-25 10:10:00,135.75,135.8,135.3,135.5,414800.0,135.75,135.8,135.3,135.5,414800.0
2011-03-25 10:20:00,135.49,135.95,135.46,135.61,332000.0,135.49,135.95,135.46,135.61,332000.0
2011-03-25 10:30:00,135.61,136.0,135.46,135.92,280700.0,135.61,136.0,135.46,135.92,280700.0
2011-03-25 10:40:00,135.94,136.14,135.62,136.02,353400.0,135.94,136.14,135.62,136.02,353400.0
2011-03-25 10:50:00,136.03,136.39,135.87,136.32,262400.0,136.03,136.39,135.87,136.32,262400.0
2011-03-25 11:00:00,136.34,136.4,136.11,136.19,158500.0,136.34,136.4,136.11,136.19,158500.0
2011-03-25 11:10:00,136.15,136.22,136.06,136.07,108400.0,136.15,136.22,136.06,136.07,108400.0
2011-03-25 11:20:00,136.1,136.27,136.01,136.27,212100.0,136.1,136.27,136.01,136.27,212100.0
2011-03-25 11:30:00,136.24,136.38,136.16,136.21,148000.0,136.24,136.38,136.16,136.21,148000.0
2011-03-25 11:40:00,136.21,136.43,136.16,136.25,138400.0,136.21,136.43,136.16,136.25,138400.0
2011-03-25 11:50:00,136.27,136.4,136.17,136.27,87700.0,136.27,136.4,136.17,136.27,87700.0
2011-03-25 12:00:00,136.29,136.43,136.22,136.34,108600.0,136.29,136.43,136.22,136.34,108600.0
2011-03-25 12:10:00,136.34,136.48,136.29,136.37,115700.0,136.34,136.48,136.29,136.37,115700.0
2011-03-25 12:20:00,136.39,136.49,135.3,135.65,394400.0,136.39,136.49,135.3,135.65,394400.0
2011-03-25 12:30:00,135.64,135.74,135.2,135.45,218300.0,135.64,135.74,135.2,135.45,218300.0
2011-03-25 12:40:00,135.41,135.47,135.2,135.24,119900.0,135.41,135.47,135.2,135.24,119900.0
2011-03-25 12:50:00,135.27,135.31,134.25,134.39,350300.0,135.27,135.31,134.25,134.39,350300.0
2011-03-25 13:00:00,134.36,134.75,134.0,134.69,306700.0,134.36,134.75,134.0,134.69,306700.0
2011-03-25 13:10:00,134.69,134.69,134.09,134.57,160600.0,134.69,134.69,134.09,134.57,160600.0
2011-03-25 13:20:00,134.6,135.01,134.42,135.01,94700.0,134.6,135.01,134.42,135.01,94700.0
2011-03-25 13:30:00,135.02,135.5,134.92,135.47,240300.0,135.02,135.5,134.92,135.47,240300.0
2011-03-25 13:40:00,135.41,135.79,135.2,135.66,216300.0,135.41,135.79,135.2,135.66,216300.0
2011-03-25 13:50:00,135.73,135.75,135.03,135.06,155900.0,135.73,135.75,135.03,135.06,155900.0
2011-03-25 14:00:00,135.07,135.07,134.57,134.8,146300.0,135.07,135.07,134.57,134.8,146300.0
2011-03-25 14:10:00,134.83,135.2,134.6,134.67,114900.0,134.83,135.2,134.6,134.67,114900.0
2011-03-25 14:20:00,134.76,134.76,134.3,134.45,169400.0,134.76,134.76,134.3,134.45,169400.0
2011-03-25 14:30:00,134.46,134.81,134.35,134.79,97900.0,134.46,134.81,134.35,134.79,97900.0
2011-03-25 14:40:00,134.76,134.94,134.64,134.84,67000.0,134.76,134.94,134.64,134.84,67000.0
2011-03-25 14:50:00,134.83,135.14,134.75,134.97,92200.0,134.83,135.14,134.75,134.97,92200.0
2011-03-25 15:00:00,134.94,134.96,134.7,134.84,72400.0,134.94,134.96,134.7,134.84,72400.0
2011-03-25 15:10:00,134.85,135.25,134.71,135.0,144600.0,134.85,135.25,134.71,135.0,144600.0
2011-03-25 15:20:00,135.0,135.11,134.72,134.8,122500.0,135.0,135.11,134.72,134.8,122500.0
2011-03-25 15:30:00,134.79,135.13,134.62,135.09,157700.0,134.79,135.13,134.62,135.09,157700.0
2011-03-25 15:40:00,135.1,135.3,134.85,134.97,230700.0,135.1,135.3,134.85,134.97,230700.0
2011-03-25 15:50:00,134.99,135.02,134.76,134.86,288300.0,134.99,135.02,134.76,134.86,288300.0
2011-03-28 09:30:00,135.95,136.3,135.05,135.55,519100.0,135.95,136.3,135.05,135.55,519100.0
2011-03-28 09:40:00,135.52,135.78,134.77,134.94,357100.0,135.52,135.78,134.77,134.94,357100.0
2011-03-28 09:50:00,134.95,135.73,134.66,135.02,282600.0,134.95,135.73,134.66,135.02,282600.0
2011-03-28 10:00:00,135.04,135.5,134.88,135.42,192200.0,135.04,135.5,134.88,135.42,192200.0
2011-03-28 10:10:00,135.47,135.97,135.2,135.71,263200.0,135.47,135.97,135.2,135.71,263200.0
2011-03-28 10:20:00,135.68,135.73,135.08,135.37,171500.0,135.68,135.73,135.08,135.37,171500.0
2011-03-28 10:30:00,135.35,135.92,135.26,135.79,132000.0,135.35,135.92,135.26,135.79,132000.0
2011-03-28 10:40:00,135.76,136.1,135.76,135.94,247900.0,135.76,136.1,135.76,135.94,247900.0
2011-03-28 10:50:00,135.94,135.99,135.39,135.67,148400.0,135.94,135.99,135.39,135.67,148400.0
2011-03-28 11:00:00,135.69,135.81,135.5,135.74,92200.0,135.69,135.81,135.5,135.74,92200.0
2011-03-28 11:10:00,135.77,136.05,135.74,135.9,125100.0,135.77,136.05,135.74,135.9,125100.0
2011-03-28 11:20:00,135.95,136.26,135.89,136.26,166800.0,135.95,136.26,135.89,136.26,166800.0
2011-03-28 11:30:00,136.25,136.25,135.5,135.7,176500.0,136.25,136.25,135.5,135.7,176500.0
2011-03-28 11:40:00,135.69,135.69,135.15,135.56,157200.0,135.69,135.69,135.15,135.56,157200.0
2011-03-28 11:50:00,135.58,135.9,135.52,135.85,72200.0,135.58,135.9,135.52,135.85,72200.0
2011-03-28 12:00:00,135.86,136.08,135.67,135.74,95000.0,135.86,136.08,135.67,135.74,95000.0
2011-03-28 12:10:00,135.71,136.0,135.71,135.79,59700.0,135.71,136.0,135.71,135.79,59700.0
2011-03-28 12:20:00,135.79,136.0,135.75,135.75,44500.0,135.79,136.0,135.75,135.75,44500.0
2011-03-28 12:30:00,135.75,136.0,135.7,135.73,85700.0,135.75,136.0,135.7,135.73,85700.0
2011-03-28 12:40:00,135.76,135.85,135.4,135.51,107800.0,135.76,135.85,135.4,135.51,107800.0
2011-03-28 12:50:00,135.52,135.77,135.35,135.36,94000.0,135.52,135.77,135.35,135.36,94000.0
2011-03-28 13:00:00,135.35,135.61,135.3,135.58,81500.0,135.35,135.61,135.3,135.58,81500.0
2011-03-28 13:10:00,135.6,135.79,135.31,135.35,119300.0,135.6,135.79,135.31,135.35,119300.0
2011-03-28 13:20:00,135.35,135.35,135.1,135.3,105900.0,135.35,135.35,135.1,135.3,105900.0
2011-03-28 13:30:00,135.33,135.5,135.28,135.34,101600.0,135.33,135.5,135.28,135.34,101600.0
2011-03-28 13:40:00,135.34,135.34,135.11,135.34,114900.0,135.34,135.34,135.11,135.34,114900.0
2011-03-28 13:50:00,135.34,135.39,135.26,135.3,80800.0,135.34,135.39,135.26,135.3,80800.0
2011-03-28 14:00:00,135.32,135.35,135.26,135.26,95600.0,135.32,135.35,135.26,135.26,95600.0
2011-03-28 14:10:00,135.27,135.29,135.1,135.26,241200.0,135.27,135.29,135.1,135.26,241200.0
2011-03-28 14:20:00,135.26,135.29,135.13,135.24,67100.0,135.26,135.29,135.13,135.24,67100.0
2011-03-28 14:30:00,135.22,135.24,135.0,135.14,133000.0,135.22,135.24,135.0,135.14,133000.0
2011-03-28 14:40:00,135.15,135.27,135.07,135.16,101600.0,135.15,135.27,135.07,135.16,101600.0
2011-03-28 14:50:00,135.18,135.18,134.55,134.6,168000.0,135.18,135.18,134.55,134.6,168000.0
2011-03-28 15:00:00,134.56,135.0,134.56,134.83,125200.0,134.56,135.0,134.56,134.83,125200.0
2011-03-28 15:10:00,134.82,135.03,134.81,134.88,58800.0,134.82,135.03,134.81,134.88,58800.0
2011-03-28 15:20:00,134.86,134.96,134.61,134.62,120200.0,134.86,134.96,134.61,134.62,120200.0
2011-03-28 15:30:00,134.61,134.8,134.58,134.58,137600.0,134.61,134.8,134.58,134.58,137600.0
2011-03-28 15:40:00,134.58,134.61,133.9,134.07,365200.0,134.58,134.61,133.9,134.07,365200.0
2011-03-28 15:50:00,134.08,134.19,133.4,133.67,403000.0,134.08,134.19,133.4,133.67,403000.0
2011-03-29 09:30:00,133.12,133.88,132.8,133.49,337300.0,133.12,133.88,132.8,133.49,337300.0
2011-03-29 09:40:00,133.49,134.96,133.3,134.85,279900.0,133.49,134.96,133.3,134.85,279900.0
2011-03-29 09:50:00,134.86,135.21,134.61,134.9,240000.0,134.86,135.21,134.61,134.9,240000.0
2011-03-29 10:00:00,134.9,136.05,134.85,136.05,420700.0,134.9,136.05,134.85,136.05,420700.0
2011-03-29 10:10:00,136.09,136.24,135.64,135.88,260900.0,136.09,136.24,135.64,135.88,260900.0
2011-03-29 10:20:00,135.88,136.0,135.29,135.35,157900.0,135.88,136.0,135.29,135.35,157900.0
2011-03-29 10:30:00,135.38,135.78,135.36,135.52,228700.0,135.38,135.78,135.36,135.52,228700.0
2011-03-29 10:40:00,135.56,135.61,135.26,135.49,121000.0,135.56,135.61,135.26,135.49,121000.0
2011-03-29 10:50:00,135.46,135.58,135.18,135.29,107600.0,135.46,135.58,135.18,135.29,107600.0
2011-03-29 11:00:00,135.35,135.92,135.3,135.82,182500.0,135.35,135.92,135.3,135.82,182500.0
2011-03-29 11:10:00,135.77,135.84,135.5,135.52,91400.0,135.77,135.84,135.5,135.52,91400.0
2011-03-29 11:20:00,135.56,135.65,135.18,135.35,93500.0,135.56,135.65,135.18,135.35,93500.0
2011-03-29 11:30:00,135.34,135.5,134.87,134.99,163000.0,135.34,135.5,134.87,134.99,163000.0
2011-03-29 11:40:00,135.01,135.31,134.97,135.26,48200.0,135.01,135.31,134.97,135.26,48200.0
2011-03-29 11:50:00,135.25,135.5,135.12,135.48,70500.0,135.25,135.5,135.12,135.48,70500.0
2011-03-29 12:00:00,135.49,135.65,135.41,135.42,46400.0,135.49,135.65,135.41,135.42,46400.0
2011-03-29 12:10:00,135.41,135.78,135.41,135.75,71300.0,135.41,135.78,135.41,135.75,71300.0
2011-03-29 12:20:00,135.74,135.96,135.62,135.66,102700.0,135.74,135.96,135.62,135.66,102700.0
2011-03-29 12:30:00,135.65,135.77,135.45,135.53,63700.0,135.65,135.77,135.45,135.53,63700.0
2011-03-29 12:40:00,135.52,135.57,135.22,135.52,109500.0,135.52,135.57,135.22,135.52,109500.0
2011-03-29 12:50:00,135.53,135.54,135.34,135.41,39100.0,135.53,135.54,135.34,135.41,39100.0
2011-03-29 13:00:00,135.35,135.41,135.08,135.14,72500.0,135.35,135.41,135.08,135.14,72500.0
2011-03-29 13:10:00,135.13,135.33,135.06,135.12,84900.0,135.13,135.33,135.06,135.12,84900.0
2011-03-29 13:20:00,135.07,135.09,134.89,134.89,119800.0,135.07,135.09,134.89,134.89,119800.0
2011-03-29 13:30:00,134.91,134.96,134.57,134.59,87900.0,134.91,134.96,134.57,134.59,87900.0
2011-03-29 13:40:00,134.58,134.75,134.43,134.51,130600.0,134.58,134.75,134.43,134.51,130600.0
2011-03-29 13:50:00,134.51,134.94,134.5,134.85,95400.0,134.51,134.94,134.5,134.85,95400.0
2011-03-29 14:00:00,134.85,135.23,134.75,135.17,88600.0,134.85,135.23,134.75,135.17,88600.0
2011-03-29 14:10:00,135.16,135.35,135.04,135.35,71300.0,135.16,135.35,135.04,135.35,71300.0
2011-03-29 14:20:00,135.33,135.4,135.04,135.07,47000.0,135.33,135.4,135.04,135.07,47000.0
2011-03-29 14:30:00,135.07,135.43,135.07,135.38,80000.0,135.07,135.43,135.07,135.38,80000.0
2011-03-29 14:40:00,135.39,135.59,135.36,135.55,95000.0,135.39,135.59,135.36,135.55,95000.0
2011-03-29 14:50:00,135.57,135.69,135.46,135.63,93400.0,135.57,135.69,135.46,135.63,93400.0
2011-03-29 15:00:00,135.64,135.84,135.5,135.62,100700.0,135.64,135.84,135.5,135.62,100700.0
2011-03-29 15:10:00,135.64,135.86,135.58,135.76,76000.0,135.64,135.86,135.58,135.76,76000.0
2011-03-29 15:20:00,135.75,135.78,135.63,135.76,57500.0,135.75,135.78,135.63,135.76,57500.0
2011-03-29 15:30:00,135.78,135.82,135.55,135.65,101800.0,135.78,135.82,135.55,135.65,101800.0
2011-03-29 15:40:00,135.64,135.92,135.5,135.76,112700.0,135.64,135.92,135.5,135.76,112700.0
2011-03-29 15:50:00,135.77,136.0,135.74,136.0,210500.0,135.77,136.0,135.74,136.0,210500.0
2011-03-30 09:30:00,138.0,138.61,137.11,137.22,573700.0,138.0,138.61,137.11,137.22,573700.0
2011-03-30 09:40:00,137.21,137.25,135.61,135.87,581600.0,137.21,137.25,135.61,135.87,581600.0
2011-03-30 09:50:00,135.87,136.25,135.5,135.74,526900.0,135.87,136.25,135.5,135.74,526900.0
2011-03-30 10:00:00,135.75,135.95,135.7,135.75,314400.0,135.75,135.95,135.7,135.75,314400.0
2011-03-30 10:10:00,135.75,136.35,135.7,136.35,286900.0,135.75,136.35,135.7,136.35,286900.0
2011-03-30 10:20:00,136.34,136.43,135.85,136.02,286100.0,136.34,136.43,135.85,136.02,286100.0
2011-03-30 10:30:00,136.06,136.79,136.03,136.31,252800.0,136.06,136.79,136.03,136.31,252800.0
2011-03-30 10:40:00,136.31,136.79,135.95,136.61,222800.0,136.31,136.79,135.95,136.61,222800.0
2011-03-30 10:50:00,136.63,136.89,136.51,136.74,208100.0,136.63,136.89,136.51,136.74,208100.0
2011-03-30 11:00:00,136.74,137.1,136.55,137.04,246000.0,136.74,137.1,136.55,137.04,246000.0
2011-03-30 11:10:00,137.05,137.25,136.81,137.16,202300.0,137.05,137.25,136.81,137.16,202300.0
2011-03-30 11:20:00,137.13,137.32,136.93,137.15,174800.0,137.13,137.32,136.93,137.15,174800.0
2011-03-30 11:30:00,137.07,137.4,137.06,137.23,151700.0,137.07,137.4,137.06,137.23,151700.0
2011-03-30 11:40:00,137.25,137.44,137.1,137.17,161000.0,137.25,137.44,137.1,137.17,161000.0
2011-03-30 11:50:00,137.14,137.22,136.8,136.81,117100.0,137.14,137.22,136.8,136.81,117100.0
2011-03-30 12:00:00,136.81,137.15,136.65,137.07,123500.0,136.81,137.15,136.65,137.07,123500.0
2011-03-30 12:10:00,137.07,137.69,137.06,137.37,194100.0,137.07,137.69,137.06,137.37,194100.0
2011-03-30 12:20:00,137.39,137.55,137.21,137.28,89400.0,137.39,137.55,137.21,137.28,89400.0
2011-03-30 12:30:00,137.29,137.33,137.07,137.16,84400.0,137.29,137.33,137.07,137.16,84400.0
2011-03-30 12:40:00,137.17,137.24,137.03,137.17,73900.0,137.17,137.24,137.03,137.17,73900.0
2011-03-30 12:50:00,137.18,137.19,136.58,136.76,239600.0,137.18,137.19,136.58,136.76,239600.0
2011-03-30 13:00:00,136.7,137.2,136.7,137.17,80700.0,136.7,137.2,136.7,137.17,80700.0
2011-03-30 13:10:00,137.17,137.22,136.8,137.0,83500.0,137.17,137.22,136.8,137.0,83500.0
2011-03-30 13:20:00,137.04,137.12,136.74,136.86,62200.0,137.04,137.12,136.74,136.86,62200.0
2011-03-30 13:30:00,136.85,136.87,136.61,136.62,68600.0,136.85,136.87,136.61,136.62,68600.0
2011-03-30 13:40:00,136.61,136.78,136.5,136.53,94100.0,136.61,136.78,136.5,136.53,94100.0
2011-03-30 13:50:00,136.54,136.55,136.11,136.13,131100.0,136.54,136.55,136.11,136.13,131100.0
2011-03-30 14:00:00,136.13,136.53,136.1,136.5,104000.0,136.13,136.53,136.1,136.5,104000.0
2011-03-30 14:10:00,136.52,136.61,136.26,136.47,100000.0,136.52,136.61,136.26,136.47,100000.0
2011-03-30 14:20:00,136.47,136.84,136.39,136.84,89700.0,136.47,136.84,136.39,136.84,89700.0
2011-03-30 14:30:00,136.86,137.0,136.62,136.8,101000.0,136.86,137.0,136.62,136.8,101000.0
2011-03-30 14:40:00,136.8,136.93,136.38,136.44,89600.0,136.8,136.93,136.38,136.44,89600.0
2011-03-30 14:50:00,136.45,136.56,136.33,136.37,73900.0,136.45,136.56,136.33,136.37,73900.0
2011-03-30 15:00:00,136.37,136.43,136.12,136.32,106500.0,136.37,136.43,136.12,136.32,106500.0
2011-03-30 15:10:00,136.3,136.79,136.3,136.69,114900.0,136.3,136.79,136.3,136.69,114900.0
2011-03-30 15:20:00,136.7,136.7,136.53,136.56,109900.0,136.7,136.7,136.53,136.56,109900.0
2011-03-30 15:30:00,136.56,136.8,136.48,136.61,114000.0,136.56,136.8,136.48,136.61,114000.0
2011-03-30 15:40:00,136.61,136.75,136.3,136.35,182400.0,136.61,136.75,136.3,136.35,182400.0
2011-03-30 15:50:00,136.33,136.56,136.29,136.33,274000.0,136.33,136.56,136.29,136.33,274000.0
2011-03-31 09:30:00,136.12,136.8,135.5,136.5,335800.0,136.12,136.8,135.5,136.5,335800.0
2011-03-31 09:40:00,136.52,137.35,136.5,137.14,359200.0,136.52,137.35,136.5,137.14,359200.0
2011-03-31 09:50:00,137.16,137.39,136.6,136.95,180700.0,137.16,137.39,136.6,136.95,180700.0
2011-03-31 10:00:00,136.91,137.0,136.33,136.67,175100.0,136.91,137.0,136.33,136.67,175100.0
2011-03-31 10:10:00,136.68,137.1,136.64,136.94,147700.0,136.68,137.1,136.64,136.94,147700.0
2011-03-31 10:20:00,136.93,137.2,136.87,137.02,126700.0,136.93,137.2,136.87,137.02,126700.0
2011-03-31 10:30:00,137.02,137.89,136.99,137.77,257200.0,137.02,137.89,136.99,137.77,257200.0
2011-03-31 10:40:00,137.73,137.8,137.17,137.3,199600.0,137.73,137.8,137.17,137.3,199600.0
2011-03-31 10:50:00,137.3,137.59,137.09,137.43,98400.0,137.3,137.59,137.09,137.43,98400.0
2011-03-31 11:00:00,137.44,137.6,137.0,137.05,119500.0,137.44,137.6,137.0,137.05,119500.0
2011-03-31 11:10:00,137.02,137.32,137.02,137.26,73600.0,137.02,137.32,137.02,137.26,73600.0
2011-03-31 11:20:00,137.22,137.27,137.07,137.09,102300.0,137.22,137.27,137.07,137.09,102300.0
2011-03-31 11:30:00,137.11,137.26,137.08,137.24,106400.0,137.11,137.26,137.08,137.24,106400.0
2011-03-31 11:40:00,137.24,137.3,137.11,137.27,57100.0,137.24,137.3,137.11,137.27,57100.0
2011-03-31 11:50:00,137.28,137.36,137.1,137.13,54600.0,137.28,137.36,137.1,137.13,54600.0
2011-03-31 12:00:00,137.12,137.17,137.06,137.08,112600.0,137.12,137.17,137.06,137.08,112600.0
2011-03-31 12:10:00,137.07,137.25,136.75,137.24,298200.0,137.07,137.25,136.75,137.24,298200.0
2011-03-31 12:20:00,137.2,137.25,136.94,137.15,53200.0,137.2,137.25,136.94,137.15,53200.0
2011-03-31 12:30:00,137.15,137.35,137.06,137.17,70300.0,137.15,137.35,137.06,137.17,70300.0
2011-03-31 12:40:00,137.19,137.6,137.0,137.48,87800.0,137.19,137.6,137.0,137.48,87800.0
2011-03-31 12:50:00,137.48,137.59,137.3,137.45,90100.0,137.48,137.59,137.3,137.45,90100.0
2011-03-31 13:00:00,137.45,137.51,137.37,137.4,45100.0,137.45,137.51,137.37,137.4,45100.0
2011-03-31 13:10:00,137.4,137.51,137.38,137.43,55300.0,137.4,137.51,137.38,137.43,55300.0
2011-03-31 13:20:00,137.43,137.6,137.41,137.48,71200.0,137.43,137.6,137.41,137.48,71200.0
2011-03-31 13:30:00,137.43,137.67,137.36,137.67,67100.0,137.43,137.67,137.36,137.67,67100.0
2011-03-31 13:40:00,137.65,137.77,137.5,137.51,95600.0,137.65,137.77,137.5,137.51,95600.0
2011-03-31 13:50:00,137.53,137.63,137.45,137.55,42800.0,137.53,137.63,137.45,137.55,42800.0
2011-03-31 14:00:00,137.56,137.65,137.52,137.59,50000.0,137.56,137.65,137.52,137.59,50000.0
2011-03-31 14:10:00,137.58,137.79,137.54,137.64,115500.0,137.58,137.79,137.54,137.64,115500.0
2011-03-31 14:20:00,137.6,137.68,137.56,137.64,64400.0,137.6,137.68,137.56,137.64,64400.0
2011-03-31 14:30:00,137.61,137.7,137.55,137.67,60600.0,137.61,137.7,137.55,137.67,60600.0
2011-03-31 14:40:00,137.68,137.75,137.57,137.65,79100.0,137.68,137.75,137.57,137.65,79100.0
2011-03-31 14:50:00,137.67,137.7,137.59,137.68,45300.0,137.67,137.7,137.59,137.68,45300.0
2011-03-31 15:00:00,137.67,137.67,137.6,137.65,70500.0,137.67,137.67,137.6,137.65,70500.0
2011-03-31 15:10:00,137.63,137.65,137.49,137.6,81200.0,137.63,137.65,137.49,137.6,81200.0
2011-03-31 15:20:00,137.6,137.63,137.42,137.51,73200.0,137.6,137.63,137.42,137.51,73200.0
2011-03-31 15:30:00,137.5,137.59,137.25,137.46,96300.0,137.5,137.59,137.25,137.46,96300.0
2011-03-31 15:40:00,137.46,137.63,137.39,137.51,164600.0,137.46,137.63,137.39,137.51,164600.0
2011-03-31 15:50:00,137.51,137.81,137.5,137.81,367400.0,137.51,137.81,137.5,137.81,367400.0
2011-04-01 09:30:00,138.31,138.93,137.3,138.3,785200.0,138.31,138.93,137.3,138.3,785200.0
2011-04-01 09:40:00,138.32,138.5,137.81,137.91,338600.0,138.32,138.5,137.81,137.91,338600.0
2011-04-01 09:50:00,137.92,138.18,137.45,138.03,273200.0,137.92,138.18,137.45,138.03,273200.0
2011-04-01 10:00:00,138.03,138.5,137.98,138.28,286800.0,138.03,138.5,137.98,138.28,286800.0
2011-04-01 10:10:00,138.27,138.54,138.04,138.27,218100.0,138.27,138.54,138.04,138.27,218100.0
2011-04-01 10:20:00,138.22,138.32,137.87,137.94,140600.0,138.22,138.32,137.87,137.94,140600.0
2011-04-01 10:30:00,137.93,138.28,137.72,137.8,194000.0,137.93,138.28,137.72,137.8,194000.0
2011-04-01 10:40:00,137.79,138.0,137.57,137.72,222200.0,137.79,138.0,137.57,137.72,222200.0
2011-04-01 10:50:00,137.75,138.08,137.65,138.04,89100.0,137.75,138.08,137.65,138.04,89100.0
2011-04-01 11:00:00,138.04,138.39,137.94,138.27,136700.0,138.04,138.39,137.94,138.27,136700.0
2011-04-01 11:10:00,138.25,138.4,138.17,138.27,119800.0,138.25,138.4,138.17,138.27,119800.0
2011-04-01 11:20:00,138.28,138.57,138.28,138.57,214800.0,138.28,138.57,138.28,138.57,214800.0
2011-04-01 11:30:00,138.57,138.8,138.35,138.42,189300.0,138.57,138.8,138.35,138.42,189300.0
2011-04-01 11:40:00,138.45,138.64,138.31,138.51,127600.0,138.45,138.64,138.31,138.51,127600.0
2011-04-01 11:50:00,138.52,138.68,138.45,138.51,94000.0,138.52,138.68,138.45,138.51,94000.0
2011-04-01 12:00:00,138.54,138.75,138.52,138.73,60300.0,138.54,138.75,138.52,138.73,60300.0
2011-04-01 12:10:00,138.72,139.09,138.56,139.02,282500.0,138.72,139.09,138.56,139.02,282500.0
2011-04-01 12:20:00,139.01,139.07,138.76,138.82,78100.0,139.01,139.07,138.76,138.82,78100.0
2011-04-01 12:30:00,138.82,139.09,138.75,139.06,87400.0,138.82,139.09,138.75,139.06,87400.0
2011-04-01 12:40:00,139.06,139.09,138.88,138.89,71400.0,139.06,139.09,138.88,138.89,71400.0
2011-04-01 12:50:00,138.89,139.1,138.88,139.0,69600.0,138.89,139.1,138.88,139.0,69600.0
2011-04-01 13:00:00,138.99,139.08,138.92,139.05,55300.0,138.99,139.08,138.92,139.05,55300.0
2011-04-01 13:10:00,139.06,139.08,138.94,139.0,72800.0,139.06,139.08,138.94,139.0,72800.0
2011-04-01 13:20:00,138.98,139.18,138.91,139.17,92500.0,138.98,139.18,138.91,139.17,92500.0
2011-04-01 13:30:00,139.17,139.2,139.04,139.13,79100.0,139.17,139.2,139.04,139.13,79100.0
2011-04-01 13:40:00,139.13,139.14,139.04,139.12,109200.0,139.13,139.14,139.04,139.12,109200.0
2011-04-01 13:50:00,139.1,139.25,139.05,139.18,69400.0,139.1,139.25,139.05,139.18,69400.0
2011-04-01 14:00:00,139.14,139.18,138.94,138.94,73700.0,139.14,139.18,138.94,138.94,73700.0
2011-04-01 14:10:00,138.96,139.18,138.95,139.15,66000.0,138.96,139.18,138.95,139.15,66000.0
2011-04-01 14:20:00,139.15,139.24,139.09,139.24,50800.0,139.15,139.24,139.09,139.24,50800.0
2011-04-01 14:30:00,139.23,139.44,139.16,139.32,185600.0,139.23,139.44,139.16,139.32,185600.0
2011-04-01 14:40:00,139.29,139.32,138.8,138.99,313500.0,139.29,139.32,138.8,138.99,313500.0
2011-04-01 14:50:00,138.95,139.02,138.6,138.86,191400.0,138.95,139.02,138.6,138.86,191400.0
2011-04-01 15:00:00,138.84,138.87,138.36,138.39,187400.0,138.84,138.87,138.36,138.39,187400.0
2011-04-01 15:10:00,138.39,138.46,137.93,138.11,204000.0,138.39,138.46,137.93,138.11,204000.0
2011-04-01 15:20:00,138.11,138.56,138.06,138.29,150100.0,138.11,138.56,138.06,138.29,150100.0
2011-04-01 15:30:00,138.29,138.46,138.11,138.36,132800.0,138.29,138.46,138.11,138.36,132800.0
2011-04-01 15:40:00,138.37,138.59,138.21,138.32,155500.0,138.37,138.59,138.21,138.32,155500.0
2011-04-01 15:50:00,138.35,138.83,138.34,138.83,409500.0,138.35,138.83,138.34,138.83,409500.0
2011-04-04 09:30:00,140.0,140.0,138.9,139.77,393400.0,140.0,140.0,138.9,139.77,393400.0
2011-04-04 09:40:00,139.78,139.92,139.05,139.4,326200.0,139.78,139.92,139.05,139.4,326200.0
2011-04-04 09:50:00,139.43,139.75,139.18,139.63,281200.0,139.43,139.75,139.18,139.63,281200.0
2011-04-04 10:00:00,139.71,139.87,139.2,139.67,204900.0,139.71,139.87,139.2,139.67,204900.0
2011-04-04 10:10:00,139.67,140.25,139.62,140.12,447600.0,139.67,140.25,139.62,140.12,447600.0
2011-04-04 10:20:00,140.12,140.47,140.05,140.2,298900.0,140.12,140.47,140.05,140.2,298900.0
2011-04-04 10:30:00,140.23,140.58,140.05,140.55,255500.0,140.23,140.58,140.05,140.55,255500.0
2011-04-04 10:40:00,140.52,141.14,140.52,140.95,327300.0,140.52,141.14,140.52,140.95,327300.0
2011-04-04 10:50:00,140.96,141.92,140.88,141.85,545600.0,140.96,141.92,140.88,141.85,545600.0
2011-04-04 11:00:00,141.82,142.35,141.74,142.01,436700.0,141.82,142.35,141.74,142.01,436700.0
2011-04-04 11:10:00,142.02,142.12,141.74,141.86,257300.0,142.02,142.12,141.74,141.86,257300.0
2011-04-04 11:20:00,141.82,142.09,141.58,142.04,184000.0,141.82,142.09,141.58,142.04,184000.0
2011-04-04 11:30:00,142.07,142.24,141.83,141.94,122200.0,142.07,142.24,141.83,141.94,122200.0
2011-04-04 11:40:00,141.94,142.7,141.93,142.54,119800.0,141.94,142.7,141.93,142.54,119800.0
2011-04-04 11:50:00,142.58,142.6,142.15,142.42,224300.0,142.58,142.6,142.15,142.42,224300.0
2011-04-04 12:00:00,142.45,142.79,142.43,142.56,232600.0,142.45,142.79,142.43,142.56,232600.0
2011-04-04 12:10:00,142.59,142.61,142.16,142.35,131500.0,142.59,142.61,142.16,142.35,131500.0
2011-04-04 12:20:00,142.35,142.58,142.29,142.52,87600.0,142.35,142.58,142.29,142.52,87600.0
2011-04-04 12:30:00,142.51,142.6,141.86,141.96,163100.0,142.51,142.6,141.86,141.96,163100.0
2011-04-04 12:40:00,141.93,142.09,141.81,142.09,109800.0,141.93,142.09,141.81,142.09,109800.0
2011-04-04 12:50:00,142.1,142.23,141.8,142.03,123000.0,142.1,142.23,141.8,142.03,123000.0
2011-04-04 13:00:00,142.03,142.17,141.95,142.16,96300.0,142.03,142.17,141.95,142.16,96300.0
2011-04-04 13:10:00,142.18,142.37,142.0,142.36,87700.0,142.18,142.37,142.0,142.36,87700.0
2011-04-04 13:20:00,142.36,142.46,142.22,142.31,95100.0,142.36,142.46,142.22,142.31,95100.0
2011-04-04 13:30:00,142.3,142.31,141.81,142.2,88600.0,142.3,142.31,141.81,142.2,88600.0
2011-04-04 13:40:00,142.19,142.19,141.55,141.73,140200.0,142.19,142.19,141.55,141.73,140200.0
2011-04-04 13:50:00,141.72,141.81,141.1,141.55,178700.0,141.72,141.81,141.1,141.55,178700.0
2011-04-04 14:00:00,141.59,142.0,141.33,141.87,115900.0,141.59,142.0,141.33,141.87,115900.0
2011-04-04 14:10:00,141.91,142.1,141.74,142.02,97100.0,141.91,142.1,141.74,142.02,97100.0
2011-04-04 14:20:00,142.01,142.05,141.57,141.59,127800.0,142.01,142.05,141.57,141.59,127800.0
2011-04-04 14:30:00,141.63,141.88,141.54,141.86,72400.0,141.63,141.88,141.54,141.86,72400.0
2011-04-04 14:40:00,141.86,141.99,141.75,141.95,41900.0,141.86,141.99,141.75,141.95,41900.0
2011-04-04 14:50:00,141.92,142.03,141.74,141.91,64400.0,141.92,142.03,141.74,141.91,64400.0
2011-04-04 15:00:00,141.91,141.95,141.59,141.64,106000.0,141.91,141.95,141.59,141.64,106000.0
2011-04-04 15:10:00,141.64,141.89,141.54,141.89,107300.0,141.64,141.89,141.54,141.89,107300.0
2011-04-04 15:20:00,141.88,142.33,141.76,142.16,164600.0,141.88,142.33,141.76,142.16,164600.0
2011-04-04 15:30:00,142.16,142.5,142.14,142.43,173700.0,142.16,142.5,142.14,142.43,173700.0
2011-04-04 15:40:00,142.47,142.76,142.43,142.64,240000.0,142.47,142.76,142.43,142.64,240000.0
2011-04-04 15:50:00,142.64,143.11,142.64,143.11,525400.0,142.64,143.11,142.64,143.11,525400.0
2011-04-05 09:30:00,143.13,143.54,141.86,142.02,595900.0,143.13,143.54,141.86,142.02,595900.0
2011-04-05 09:40:00,142.01,142.22,141.38,141.7,554600.0,142.01,142.22,141.38,141.7,554600.0
2011-04-05 09:50:00,141.7,142.1,141.53,141.53,221700.0,141.7,142.1,141.53,141.53,221700.0
2011-04-05 10:00:00,141.53,141.65,140.5,140.52,373800.0,141.53,141.65,140.5,140.52,373800.0
2011-04-05 10:10:00,140.54,141.92,140.3,141.58,347100.0,140.54,141.92,140.3,141.58,347100.0
2011-04-05 10:20:00,141.59,142.37,141.45,142.2,227600.0,141.59,142.37,141.45,142.2,227600.0
2011-04-05 10:30:00,142.24,142.25,141.72,141.92,219800.0,142.24,142.25,141.72,141.92,219800.0
2011-04-05 10:40:00,141.92,142.19,141.9,142.02,135300.0,141.92,142.19,141.9,142.02,135300.0
2011-04-05 10:50:00,142.01,142.06,141.78,141.94,91800.0,142.01,142.06,141.78,141.94,91800.0
2011-04-05 11:00:00,141.96,142.08,141.85,141.88,119700.0,141.96,142.08,141.85,141.88,119700.0
2011-04-05 11:10:00,141.88,142.05,141.8,141.91,60300.0,141.88,142.05,141.8,141.91,60300.0
2011-04-05 11:20:00,141.92,142.04,141.61,141.8,109800.0,141.92,142.04,141.61,141.8,109800.0
2011-04-05 11:30:00,141.79,141.93,141.62,141.8,83200.0,141.79,141.93,141.62,141.8,83200.0
2011-04-05 11:40:00,141.79,141.9,141.65,141.77,63600.0,141.79,141.9,141.65,141.77,63600.0
2011-04-05 11:50:00,141.7,141.92,141.5,141.84,81300.0,141.7,141.92,141.5,141.84,81300.0
2011-04-05 12:00:00,141.81,141.9,141.58,141.66,80500.0,141.81,141.9,141.58,141.66,80500.0
2011-04-05 12:10:00,141.66,141.8,141.56,141.66,63100.0,141.66,141.8,141.56,141.66,63100.0
2011-04-05 12:20:00,141.7,141.81,141.55,141.72,100300.0,141.7,141.81,141.55,141.72,100300.0
2011-04-05 12:30:00,141.74,141.78,141.51,141.52,41800.0,141.74,141.78,141.51,141.52,41800.0
2011-04-05 12:40:00,141.51,141.72,141.5,141.6,66200.0,141.51,141.72,141.5,141.6,66200.0
2011-04-05 12:50:00,141.58,141.61,141.32,141.48,63500.0,141.58,141.61,141.32,141.48,63500.0
2011-04-05 13:00:00,141.49,141.6,141.48,141.49,84100.0,141.49,141.6,141.48,141.49,84100.0
2011-04-05 13:10:00,141.48,141.6,141.48,141.55,72500.0,141.48,141.6,141.48,141.55,72500.0
2011-04-05 13:20:00,141.55,141.62,141.5,141.53,50700.0,141.55,141.62,141.5,141.53,50700.0
2011-04-05 13:30:00,141.52,141.63,141.52,141.59,59800.0,141.52,141.63,141.52,141.59,59800.0
2011-04-05 13:40:00,141.58,141.62,141.5,141.56,44900.0,141.58,141.62,141.5,141.56,44900.0
2011-04-05 13:50:00,141.6,141.62,141.52,141.61,55900.0,141.6,141.62,141.52,141.61,55900.0
2011-04-05 14:00:00,141.6,141.64,141.37,141.59,119300.0,141.6,141.64,141.37,141.59,119300.0
2011-04-05 14:10:00,141.6,141.6,141.46,141.51,69200.0,141.6,141.6,141.46,141.51,69200.0
2011-04-05 14:20:00,141.53,141.61,141.5,141.56,62300.0,141.53,141.61,141.5,141.56,62300.0
2011-04-05 14:30:00,141.57,141.63,141.45,141.54,62500.0,141.57,141.63,141.45,141.54,62500.0
2011-04-05 14:40:00,141.52,141.53,141.26,141.4,92400.0,141.52,141.53,141.26,141.4,92400.0
2011-04-05 14:50:00,141.37,141.55,141.26,141.49,61200.0,141.37,141.55,141.26,141.49,61200.0
2011-04-05 15:00:00,141.51,141.57,141.28,141.31,76100.0,141.51,141.57,141.28,141.31,76100.0
2011-04-05 15:10:00,141.3,141.54,141.22,141.51,108900.0,141.3,141.54,141.22,141.51,108900.0
2011-04-05 15:20:00,141.52,141.66,141.51,141.56,128200.0,141.52,141.66,141.51,141.56,128200.0
2011-04-05 15:30:00,141.57,141.65,141.51,141.6,141300.0,141.57,141.65,141.51,141.6,141300.0
2011-04-05 15:40:00,141.62,141.67,141.57,141.63,157600.0,141.62,141.67,141.57,141.63,157600.0
2011-04-05 15:50:00,141.63,141.67,141.5,141.54,426500.0,141.63,141.67,141.5,141.54,426500.0
2011-04-06 09:30:00,142.3,142.95,142.09,142.59,378700.0,142.3,142.95,142.09,142.59,378700.0
2011-04-06 09:40:00,142.55,142.65,142.17,142.39,151600.0,142.55,142.65,142.17,142.39,151600.0
2011-04-06 09:50:00,142.3,142.4,141.9,142.12,197000.0,142.3,142.4,141.9,142.12,197000.0
2011-04-06 10:00:00,142.13,142.26,141.7,141.77,216200.0,142.13,142.26,141.7,141.77,216200.0
2011-04-06 10:10:00,141.75,141.79,140.59,140.83,341100.0,141.75,141.79,140.59,140.83,341100.0
2011-04-06 10:20:00,140.82,141.28,140.6,140.99,161500.0,140.82,141.28,140.6,140.99,161500.0
2011-04-06 10:30:00,140.99,141.25,140.64,140.68,182600.0,140.99,141.25,140.64,140.68,182600.0
2011-04-06 10:40:00,140.69,140.87,139.9,140.76,350300.0,140.69,140.87,139.9,140.76,350300.0
2011-04-06 10:50:00,140.79,140.94,140.16,140.21,96700.0,140.79,140.94,140.16,140.21,96700.0
2011-04-06 11:00:00,140.25,140.33,137.76,137.9,576300.0,140.25,140.33,137.76,137.9,576300.0
2011-04-06 11:10:00,137.9,138.65,137.78,138.42,530800.0,137.9,138.65,137.78,138.42,530800.0
2011-04-06 11:20:00,138.36,138.81,138.09,138.8,240600.0,138.36,138.81,138.09,138.8,240600.0
2011-04-06 11:30:00,138.8,139.06,137.96,138.0,255000.0,138.8,139.06,137.96,138.0,255000.0
2011-04-06 11:40:00,137.98,138.14,137.03,137.41,438400.0,137.98,138.14,137.03,137.41,438400.0
2011-04-06 11:50:00,137.46,137.85,136.81,136.92,284900.0,137.46,137.85,136.81,136.92,284900.0
2011-04-06 12:00:00,136.86,137.19,136.28,136.88,334700.0,136.86,137.19,136.28,136.88,334700.0
2011-04-06 12:10:00,136.91,137.42,136.91,137.19,150000.0,136.91,137.42,136.91,137.19,150000.0
2011-04-06 12:20:00,137.19,137.3,137.05,137.12,122100.0,137.19,137.3,137.05,137.12,122100.0
2011-04-06 12:30:00,137.15,137.24,136.33,136.38,168200.0,137.15,137.24,136.33,136.38,168200.0
2011-04-06 12:40:00,136.35,136.75,136.3,136.44,138100.0,136.35,136.75,136.3,136.44,138100.0
2011-04-06 12:50:00,136.4,136.5,136.02,136.47,193500.0,136.4,136.5,136.02,136.47,193500.0
2011-04-06 13:00:00,136.48,136.75,136.31,136.61,123400.0,136.48,136.75,136.31,136.61,123400.0
2011-04-06 13:10:00,136.6,137.3,136.56,137.15,284400.0,136.6,137.3,136.56,137.15,284400.0
2011-04-06 13:20:00,137.15,137.21,136.96,137.15,174600.0,137.15,137.21,136.96,137.15,174600.0
2011-04-06 13:30:00,137.2,137.7,137.15,137.59,161500.0,137.2,137.7,137.15,137.59,161500.0
2011-04-06 13:40:00,137.59,137.95,137.59,137.74,151300.0,137.59,137.95,137.59,137.74,151300.0
2011-04-06 13:50:00,137.75,138.39,137.73,138.33,133700.0,137.75,138.39,137.73,138.33,133700.0
2011-04-06 14:00:00,138.32,138.44,137.67,138.4,173000.0,138.32,138.44,137.67,138.4,173000.0
2011-04-06 14:10:00,138.39,138.85,138.32,138.72,158200.0,138.39,138.85,138.32,138.72,158200.0
2011-04-06 14:20:00,138.71,138.97,138.32,138.41,149300.0,138.71,138.97,138.32,138.41,149300.0
2011-04-06 14:30:00,138.35,138.75,138.35,138.6,92900.0,138.35,138.75,138.35,138.6,92900.0
2011-04-06 14:40:00,138.59,139.0,138.54,138.79,138900.0,138.59,139.0,138.54,138.79,138900.0
2011-04-06 14:50:00,138.78,138.97,138.51,138.54,148000.0,138.78,138.97,138.51,138.54,148000.0
2011-04-06 15:00:00,138.55,138.64,138.05,138.07,168100.0,138.55,138.64,138.05,138.07,168100.0
2011-04-06 15:10:00,138.06,138.37,138.0,138.04,93900.0,138.06,138.37,138.0,138.04,93900.0
2011-04-06 15:20:00,138.03,138.06,137.3,137.34,195000.0,138.03,138.06,137.3,137.34,195000.0
2011-04-06 15:30:00,137.3,137.71,137.25,137.52,174000.0,137.3,137.71,137.25,137.52,174000.0
2011-04-06 15:40:00,137.51,137.61,137.08,137.45,186600.0,137.51,137.61,137.08,137.45,186600.0
2011-04-06 15:50:00,137.45,137.67,137.13,137.26,355100.0,137.45,137.67,137.13,137.26,355100.0
2011-04-07 09:30:00,137.38,138.7,137.12,138.44,403600.0,137.38,138.7,137.12,138.44,403600.0
2011-04-07 09:40:00,138.45,138.6,138.0,138.48,286300.0,138.45,138.6,138.0,138.48,286300.0
2011-04-07 09:50:00,138.49,138.65,138.09,138.38,236700.0,138.49,138.65,138.09,138.38,236700.0
2011-04-07 10:00:00,138.44,138.87,138.4,138.59,251800.0,138.44,138.87,138.4,138.59,251800.0
2011-04-07 10:10:00,138.61,138.86,137.72,137.93,249300.0,138.61,138.86,137.72,137.93,249300.0
2011-04-07 10:20:00,137.92,138.55,137.92,138.06,157700.0,137.92,138.55,137.92,138.06,157700.0
2011-04-07 10:30:00,138.05,138.44,136.58,136.98,333700.0,138.05,138.44,136.58,136.98,333700.0
2011-04-07 10:40:00,136.97,137.19,136.2,137.15,566000.0,136.97,137.19,136.2,137.15,566000.0
2011-04-07 10:50:00,137.2,137.77,136.95,137.57,276100.0,137.2,137.77,136.95,137.57,276100.0
2011-04-07 11:00:00,137.6,137.72,137.32,137.46,137900.0,137.6,137.72,137.32,137.46,137900.0
2011-04-07 11:10:00,137.49,137.65,137.3,137.32,109200.0,137.49,137.65,137.3,137.32,109200.0
2011-04-07 11:20:00,137.33,137.6,137.3,137.5,71700.0,137.33,137.6,137.3,137.5,71700.0
2011-04-07 11:30:00,137.5,137.5,136.78,137.08,160700.0,137.5,137.5,136.78,137.08,160700.0
2011-04-07 11:40:00,137.11,137.19,136.7,137.04,84700.0,137.11,137.19,136.7,137.04,84700.0
2011-04-07 11:50:00,136.99,137.51,136.95,137.46,106500.0,136.99,137.51,136.95,137.46,106500.0
2011-04-07 12:00:00,137.5,138.1,137.43,138.0,141000.0,137.5,138.1,137.43,138.0,141000.0
2011-04-07 12:10:00,138.01,138.16,137.75,137.86,93200.0,138.01,138.16,137.75,137.86,93200.0
2011-04-07 12:20:00,137.89,138.0,137.72,137.99,52500.0,137.89,138.0,137.72,137.99,52500.0
2011-04-07 12:30:00,137.99,138.45,137.94,138.3,127100.0,137.99,138.45,137.94,138.3,127100.0
2011-04-07 12:40:00,138.31,138.37,137.94,137.94,96900.0,138.31,138.37,137.94,137.94,96900.0
2011-04-07 12:50:00,138.0,138.29,137.98,138.25,41300.0,138.0,138.29,137.98,138.25,41300.0
2011-04-07 13:00:00,138.27,138.43,138.1,138.36,72800.0,138.27,138.43,138.1,138.36,72800.0
2011-04-07 13:10:00,138.38,138.38,137.65,137.8,117800.0,138.38,138.38,137.65,137.8,117800.0
2011-04-07 13:20:00,137.77,138.19,137.75,137.92,44400.0,137.77,138.19,137.75,137.92,44400.0
2011-04-07 13:30:00,137.91,138.17,137.75,137.93,161900.0,137.91,138.17,137.75,137.93,161900.0
2011-04-07 13:40:00,137.91,138.0,137.75,137.89,90100.0,137.91,138.0,137.75,137.89,90100.0
2011-04-07 13:50:00,137.85,138.12,137.81,137.89,73700.0,137.85,138.12,137.81,137.89,73700.0
2011-04-07 14:00:00,137.92,138.16,137.9,138.09,64800.0,137.92,138.16,137.9,138.09,64800.0
2011-04-07 14:10:00,138.07,138.3,138.03,138.15,80700.0,138.07,138.3,138.03,138.15,80700.0
2011-04-07 14:20:00,138.12,138.2,137.99,138.06,62700.0,138.12,138.2,137.99,138.06,62700.0
2011-04-07 14:30:00,138.06,138.4,138.01,138.29,83500.0,138.06,138.4,138.01,138.29,83500.0
2011-04-07 14:40:00,138.26,138.61,138.12,138.51,114300.0,138.26,138.61,138.12,138.51,114300.0
2011-04-07 14:50:00,138.5,139.21,138.45,138.7,203000.0,138.5,139.21,138.45,138.7,203000.0
2011-04-07 15:00:00,138.7,138.94,138.55,138.94,81300.0,138.7,138.94,138.55,138.94,81300.0
2011-04-07 15:10:00,138.94,139.08,138.69,139.08,76100.0,138.94,139.08,138.69,139.08,76100.0
2011-04-07 15:20:00,139.05,139.1,138.65,138.8,96000.0,139.05,139.1,138.65,138.8,96000.0
2011-04-07 15:30:00,138.84,139.05,138.68,139.0,95600.0,138.84,139.05,138.68,139.0,95600.0
2011-04-07 15:40:00,139.03,139.19,138.86,139.01,186300.0,139.03,139.19,138.86,139.01,186300.0
2011-04-07 15:50:00,139.01,139.17,138.88,139.02,186300.0,139.01,139.17,138.88,139.02,186300.0
2011-04-08 09:30:00,140.1,140.55,139.92,140.01,396200.0,140.1,140.55,139.92,140.01,396200.0
2011-04-08 09:40:00,140.01,140.68,139.83,139.92,383200.0,140.01,140.68,139.83,139.92,383200.0
2011-04-08 09:50:00,139.91,141.11,139.65,139.87,299400.0,139.91,141.11,139.65,139.87,299400.0
2011-04-08 10:00:00,139.85,140.35,139.82,140.08,226600.0,139.85,140.35,139.82,140.08,226600.0
2011-04-08 10:10:00,140.09,140.78,139.86,140.23,323700.0,140.09,140.78,139.86,140.23,323700.0
2011-04-08 10:20:00,140.26,140.4,139.82,140.24,148100.0,140.26,140.4,139.82,140.24,148100.0
2011-04-08 10:30:00,140.23,140.91,140.13,140.88,214300.0,140.23,140.91,140.13,140.88,214300.0
2011-04-08 10:40:00,140.84,141.25,140.56,141.1,293500.0,140.84,141.25,140.56,141.1,293500.0
2011-04-08 10:50:00,141.1,141.25,140.65,140.81,155000.0,141.1,141.25,140.65,140.81,155000.0
2011-04-08 11:00:00,140.76,140.91,140.4,140.74,123300.0,140.76,140.91,140.4,140.74,123300.0
2011-04-08 11:10:00,140.74,141.49,140.74,141.48,228200.0,140.74,141.49,140.74,141.48,228200.0
2011-04-08 11:20:00,141.49,141.75,141.24,141.39,196500.0,141.49,141.75,141.24,141.39,196500.0
2011-04-08 11:30:00,141.38,141.58,141.23,141.54,154500.0,141.38,141.58,141.23,141.54,154500.0
2011-04-08 11:40:00,141.53,141.7,141.17,141.2,132300.0,141.53,141.7,141.17,141.2,132300.0
2011-04-08 11:50:00,141.18,141.36,140.95,140.99,134000.0,141.18,141.36,140.95,140.99,134000.0
2011-04-08 12:00:00,140.99,141.25,140.9,141.22,71100.0,140.99,141.25,140.9,141.22,71100.0
2011-04-08 12:10:00,141.22,141.74,141.22,141.44,126100.0,141.22,141.74,141.22,141.44,126100.0
2011-04-08 12:20:00,141.45,141.87,141.14,141.76,202900.0,141.45,141.87,141.14,141.76,202900.0
2011-04-08 12:30:00,141.77,142.08,141.63,141.83,190500.0,141.77,142.08,141.63,141.83,190500.0
2011-04-08 12:40:00,141.87,141.91,141.68,141.86,78700.0,141.87,141.91,141.68,141.86,78700.0
2011-04-08 12:50:00,141.84,141.84,141.55,141.61,131500.0,141.84,141.84,141.55,141.61,131500.0
2011-04-08 13:00:00,141.59,141.72,141.57,141.71,82000.0,141.59,141.72,141.57,141.71,82000.0
2011-04-08 13:10:00,141.69,141.85,141.65,141.77,68000.0,141.69,141.85,141.65,141.77,68000.0
2011-04-08 13:20:00,141.77,141.95,141.67,141.9,51300.0,141.77,141.95,141.67,141.9,51300.0
2011-04-08 13:30:00,141.9,142.09,141.72,141.9,144200.0,141.9,142.09,141.72,141.9,144200.0
2011-04-08 13:40:00,141.9,142.34,141.85,142.18,173600.0,141.9,142.34,141.85,142.18,173600.0
2011-04-08 13:50:00,142.21,142.45,142.2,142.36,192300.0,142.21,142.45,142.2,142.36,192300.0
2011-04-08 14:00:00,142.35,142.47,142.33,142.4,111800.0,142.35,142.47,142.33,142.4,111800.0
2011-04-08 14:10:00,142.4,142.5,142.01,142.12,327800.0,142.4,142.5,142.01,142.12,327800.0
2011-04-08 14:20:00,142.12,142.25,141.69,142.02,187200.0,142.12,142.25,141.69,142.02,187200.0
2011-04-08 14:30:00,142.02,142.03,141.06,141.46,251200.0,142.02,142.03,141.06,141.46,251200.0
2011-04-08 14:40:00,141.48,141.49,140.9,140.9,154100.0,141.48,141.49,140.9,140.9,154100.0
2011-04-08 14:50:00,140.93,141.05,140.2,140.2,231200.0,140.93,141.05,140.2,140.2,231200.0
2011-04-08 15:00:00,140.26,141.17,140.15,140.96,213800.0,140.26,141.17,140.15,140.96,213800.0
2011-04-08 15:10:00,140.95,141.29,140.91,141.05,159300.0,140.95,141.29,140.91,141.05,159300.0
2011-04-08 15:20:00,141.06,141.24,140.78,141.06,161700.0,141.06,141.24,140.78,141.06,161700.0
2011-04-08 15:30:00,141.06,141.58,141.03,141.15,204400.0,141.06,141.58,141.03,141.15,204400.0
2011-04-08 15:40:00,141.22,141.95,141.12,141.78,238400.0,141.22,141.95,141.12,141.78,238400.0
2011-04-08 15:50:00,141.78,142.1,141.69,141.83,374300.0,141.78,142.1,141.69,141.83,374300.0
2011-04-11 09:30:00,147.28,148.92,145.01,145.7,1751300.0,147.28,148.92,145.01,145.7,1751300.0
2011-04-11 09:40:00,145.7,147.73,145.61,146.41,797200.0,145.7,147.73,145.61,146.41,797200.0
2011-04-11 09:50:00,146.41,147.09,146.15,146.16,482200.0,146.41,147.09,146.15,146.16,482200.0
2011-04-11 10:00:00,146.13,146.46,145.22,145.75,515500.0,146.13,146.46,145.22,145.75,515500.0
2011-04-11 10:10:00,145.72,145.79,143.76,143.76,579000.0,145.72,145.79,143.76,143.76,579000.0
2011-04-11 10:20:00,143.76,144.58,143.5,144.57,447300.0,143.76,144.58,143.5,144.57,447300.0
2011-04-11 10:30:00,144.42,144.69,143.62,144.38,346700.0,144.42,144.69,143.62,144.38,346700.0
2011-04-11 10:40:00,144.45,145.63,144.33,145.53,286300.0,144.45,145.63,144.33,145.53,286300.0
2011-04-11 10:50:00,145.58,145.99,145.03,145.65,276200.0,145.58,145.99,145.03,145.65,276200.0
2011-04-11 11:00:00,145.67,146.49,145.63,146.46,296600.0,145.67,146.49,145.63,146.46,296600.0
2011-04-11 11:10:00,146.41,147.4,146.35,147.3,492800.0,146.41,147.4,146.35,147.3,492800.0
2011-04-11 11:20:00,147.27,147.43,146.61,146.64,321300.0,147.27,147.43,146.61,146.64,321300.0
2011-04-11 11:30:00,146.64,146.67,146.14,146.35,286300.0,146.64,146.67,146.14,146.35,286300.0
2011-04-11 11:40:00,146.35,146.35,145.33,145.58,257100.0,146.35,146.35,145.33,145.58,257100.0
2011-04-11 11:50:00,145.58,145.84,145.09,145.19,216400.0,145.58,145.84,145.09,145.19,216400.0
2011-04-11 12:00:00,145.19,145.64,145.08,145.31,164100.0,145.19,145.64,145.08,145.31,164100.0
2011-04-11 12:10:00,145.31,145.4,145.0,145.19,124000.0,145.31,145.4,145.0,145.19,124000.0
2011-04-11 12:20:00,145.18,146.17,145.18,146.02,164800.0,145.18,146.17,145.18,146.02,164800.0
2011-04-11 12:30:00,146.02,146.8,145.94,146.08,307800.0,146.02,146.8,145.94,146.08,307800.0
2011-04-11 12:40:00,146.1,146.59,145.86,146.49,194600.0,146.1,146.59,145.86,146.49,194600.0
2011-04-11 12:50:00,146.44,146.68,146.2,146.25,117200.0,146.44,146.68,146.2,146.25,117200.0
2011-04-11 13:00:00,146.23,146.82,146.12,146.72,169400.0,146.23,146.82,146.12,146.72,169400.0
2011-04-11 13:10:00,146.7,146.9,146.35,146.6,111300.0,146.7,146.9,146.35,146.6,111300.0
2011-04-11 13:20:00,146.65,147.25,146.57,147.2,244300.0,146.65,147.25,146.57,147.2,244300.0
2011-04-11 13:30:00,147.22,147.39,146.96,147.26,166000.0,147.22,147.39,146.96,147.26,166000.0
2011-04-11 13:40:00,147.27,147.92,147.2,147.46,313900.0,147.27,147.92,147.2,147.46,313900.0
2011-04-11 13:50:00,147.48,147.95,147.1,147.88,215900.0,147.48,147.95,147.1,147.88,215900.0
2011-04-11 14:00:00,147.88,148.0,147.54,148.0,182500.0,147.88,148.0,147.54,148.0,182500.0
2011-04-11 14:10:00,147.96,148.17,147.54,147.6,229700.0,147.96,148.17,147.54,147.6,229700.0
2011-04-11 14:20:00,147.6,147.62,144.66,145.95,1793100.0,147.6,147.62,144.66,145.95,1793100.0
2011-04-11 14:30:00,145.99,146.2,144.45,144.97,780200.0,145.99,146.2,144.45,144.97,780200.0
2011-04-11 14:40:00,144.89,145.02,144.2,144.45,536900.0,144.89,145.02,144.2,144.45,536900.0
2011-04-11 14:50:00,144.47,145.01,143.75,144.14,649200.0,144.47,145.01,143.75,144.14,649200.0
2011-04-11 15:00:00,144.15,144.61,143.72,144.33,414200.0,144.15,144.61,143.72,144.33,414200.0
2011-04-11 15:10:00,144.3,144.89,143.95,144.72,279000.0,144.3,144.89,143.95,144.72,279000.0
2011-04-11 15:20:00,144.71,145.35,144.6,144.91,289100.0,144.71,145.35,144.6,144.91,289100.0
2011-04-11 15:30:00,144.94,145.23,144.72,145.0,195100.0,144.94,145.23,144.72,145.0,195100.0
2011-04-11 15:40:00,145.0,145.13,144.73,145.1,266500.0,145.0,145.13,144.73,145.1,266500.0
2011-04-11 15:50:00,145.15,145.76,145.11,145.68,487000.0,145.15,145.76,145.11,145.68,487000.0
2011-04-12 09:30:00,145.19,145.33,144.08,144.45,495100.0,145.19,145.33,144.08,144.45,495100.0
2011-04-12 09:40:00,144.41,144.53,143.32,143.36,450300.0,144.41,144.53,143.32,143.36,450300.0
2011-04-12 09:50:00,143.44,143.48,141.9,142.39,601800.0,143.44,143.48,141.9,142.39,601800.0
2011-04-12 10:00:00,142.34,142.5,140.31,140.69,739400.0,142.34,142.5,140.31,140.69,739400.0
2011-04-12 10:10:00,140.68,142.1,140.5,141.74,467200.0,140.68,142.1,140.5,141.74,467200.0
2011-04-12 10:20:00,141.76,142.35,140.8,142.34,350900.0,141.76,142.35,140.8,142.34,350900.0
2011-04-12 10:30:00,142.34,142.66,141.58,141.93,312700.0,142.34,142.66,141.58,141.93,312700.0
2011-04-12 10:40:00,141.89,141.94,141.08,141.21,235900.0,141.89,141.94,141.08,141.21,235900.0
2011-04-12 10:50:00,141.23,141.34,140.31,140.67,314000.0,141.23,141.34,140.31,140.67,314000.0
2011-04-12 11:00:00,140.68,141.18,140.32,140.88,367100.0,140.68,141.18,140.32,140.88,367100.0
2011-04-12 11:10:00,140.91,141.4,140.36,140.47,218500.0,140.91,141.4,140.36,140.47,218500.0
2011-04-12 11:20:00,140.38,140.95,140.15,140.89,197400.0,140.38,140.95,140.15,140.89,197400.0
2011-04-12 11:30:00,140.87,141.25,140.75,141.06,133500.0,140.87,141.25,140.75,141.06,133500.0
2011-04-12 11:40:00,141.06,141.9,141.03,141.77,215700.0,141.06,141.9,141.03,141.77,215700.0
2011-04-12 11:50:00,141.77,141.83,141.34,141.45,143000.0,141.77,141.83,141.34,141.45,143000.0
2011-04-12 12:00:00,141.42,141.52,141.2,141.23,83100.0,141.42,141.52,141.2,141.23,83100.0
2011-04-12 12:10:00,141.25,141.77,141.15,141.62,113600.0,141.25,141.77,141.15,141.62,113600.0
2011-04-12 12:20:00,141.57,141.77,141.44,141.64,82900.0,141.57,141.77,141.44,141.64,82900.0
2011-04-12 12:30:00,141.62,141.65,141.18,141.31,100000.0,141.62,141.65,141.18,141.31,100000.0
2011-04-12 12:40:00,141.32,141.9,141.18,141.86,98000.0,141.32,141.9,141.18,141.86,98000.0
2011-04-12 12:50:00,141.87,141.93,141.46,141.6,93700.0,141.87,141.93,141.46,141.6,93700.0
2011-04-12 13:00:00,141.6,141.65,141.08,141.21,117000.0,141.6,141.65,141.08,141.21,117000.0
2011-04-12 13:10:00,141.2,141.29,140.5,140.54,134400.0,141.2,141.29,140.5,140.54,134400.0
2011-04-12 13:20:00,140.52,141.12,140.37,141.02,117000.0,140.52,141.12,140.37,141.02,117000.0
2011-04-12 13:30:00,141.01,141.05,140.53,140.56,123600.0,141.01,141.05,140.53,140.56,123600.0
2011-04-12 13:40:00,140.58,140.88,140.08,140.65,289200.0,140.58,140.88,140.08,140.65,289200.0
2011-04-12 13:50:00,140.67,141.45,140.58,141.14,173200.0,140.67,141.45,140.58,141.14,173200.0
2011-04-12 14:00:00,141.16,141.8,141.03,141.73,157300.0,141.16,141.8,141.03,141.73,157300.0
2011-04-12 14:10:00,141.77,141.77,140.8,140.84,144500.0,141.77,141.77,140.8,140.84,144500.0
2011-04-12 14:20:00,140.82,141.3,140.8,141.0,137000.0,140.82,141.3,140.8,141.0,137000.0
2011-04-12 14:30:00,141.02,141.09,140.6,140.7,126700.0,141.02,141.09,140.6,140.7,126700.0
2011-04-12 14:40:00,140.69,141.15,140.68,141.01,158000.0,140.69,141.15,140.68,141.01,158000.0
2011-04-12 14:50:00,141.04,141.17,140.81,141.04,90000.0,141.04,141.17,140.81,141.04,90000.0
2011-04-12 15:00:00,141.02,141.2,140.85,140.95,101100.0,141.02,141.2,140.85,140.95,101100.0
2011-04-12 15:10:00,140.99,141.08,140.72,140.73,84600.0,140.99,141.08,140.72,140.73,84600.0
2011-04-12 15:20:00,140.72,140.72,140.2,140.36,240400.0,140.72,140.72,140.2,140.36,240400.0
2011-04-12 15:30:00,140.4,141.0,140.24,140.82,136100.0,140.4,141.0,140.24,140.82,136100.0
2011-04-12 15:40:00,140.82,140.86,140.41,140.64,144000.0,140.82,140.86,140.41,140.64,144000.0
2011-04-12 15:50:00,140.7,140.93,140.57,140.71,331800.0,140.7,140.93,140.57,140.71,331800.0
2011-04-13 09:30:00,143.34,144.27,142.9,143.86,747800.0,143.34,144.27,142.9,143.86,747800.0
2011-04-13 09:40:00,143.9,144.44,143.86,144.12,436700.0,143.9,144.44,143.86,144.12,436700.0
2011-04-13 09:50:00,144.1,144.36,143.6,143.68,295700.0,144.1,144.36,143.6,143.68,295700.0
2011-04-13 10:00:00,143.73,143.95,143.02,143.26,329300.0,143.73,143.95,143.02,143.26,329300.0
2011-04-13 10:10:00,143.21,143.4,142.21,143.38,469100.0,143.21,143.4,142.21,143.38,469100.0
2011-04-13 10:20:00,143.39,143.94,143.14,143.5,202200.0,143.39,143.94,143.14,143.5,202200.0
2011-04-13 10:30:00,143.49,143.92,143.35,143.86,172500.0,143.49,143.92,143.35,143.86,172500.0
2011-04-13 10:40:00,143.88,145.68,143.86,145.68,641100.0,143.88,145.68,143.86,145.68,641100.0
2011-04-13 10:50:00,145.58,145.88,145.22,145.67,408600.0,145.58,145.88,145.22,145.67,408600.0
2011-04-13 11:00:00,145.72,146.23,145.15,146.05,347400.0,145.72,146.23,145.15,146.05,347400.0
2011-04-13 11:10:00,146.06,146.17,145.1,145.36,259200.0,146.06,146.17,145.1,145.36,259200.0
2011-04-13 11:20:00,145.37,145.56,144.76,145.18,274900.0,145.37,145.56,144.76,145.18,274900.0
2011-04-13 11:30:00,145.15,145.48,144.65,144.67,163100.0,145.15,145.48,144.65,144.67,163100.0
2011-04-13 11:40:00,144.67,145.0,144.59,144.91,214100.0,144.67,145.0,144.59,144.91,214100.0
2011-04-13 11:50:00,144.91,145.2,144.5,144.54,163200.0,144.91,145.2,144.5,144.54,163200.0
2011-04-13 12:00:00,144.54,144.89,144.51,144.86,100100.0,144.54,144.89,144.51,144.86,100100.0
2011-04-13 12:10:00,144.88,144.96,144.62,144.79,66400.0,144.88,144.96,144.62,144.79,66400.0
2011-04-13 12:20:00,144.83,144.84,144.51,144.56,48100.0,144.83,144.84,144.51,144.56,48100.0
2011-04-13 12:30:00,144.58,144.59,143.78,144.32,245800.0,144.58,144.59,143.78,144.32,245800.0
2011-04-13 12:40:00,144.31,144.44,143.82,144.42,119600.0,144.31,144.44,143.82,144.42,119600.0
2011-04-13 12:50:00,144.44,144.8,144.21,144.51,114100.0,144.44,144.8,144.21,144.51,114100.0
2011-04-13 13:00:00,144.48,145.3,144.48,145.23,193700.0,144.48,145.3,144.48,145.23,193700.0
2011-04-13 13:10:00,145.22,145.29,144.5,144.96,135400.0,145.22,145.29,144.5,144.96,135400.0
2011-04-13 13:20:00,144.91,145.16,144.77,145.0,66700.0,144.91,145.16,144.77,145.0,66700.0
2011-04-13 13:30:00,144.97,145.12,144.72,144.76,59300.0,144.97,145.12,144.72,144.76,59300.0
2011-04-13 13:40:00,144.76,145.0,144.72,144.95,65700.0,144.76,145.0,144.72,144.95,65700.0
2011-04-13 13:50:00,144.93,144.96,144.12,144.37,144200.0,144.93,144.96,144.12,144.37,144200.0
2011-04-13 14:00:00,144.37,144.87,144.37,144.71,109000.0,144.37,144.87,144.37,144.71,109000.0
2011-04-13 14:10:00,144.72,144.86,144.33,144.57,83100.0,144.72,144.86,144.33,144.57,83100.0
2011-04-13 14:20:00,144.59,144.71,144.52,144.61,110100.0,144.59,144.71,144.52,144.61,110100.0
2011-04-13 14:30:00,144.63,144.7,144.56,144.59,51600.0,144.63,144.7,144.56,144.59,51600.0
2011-04-13 14:40:00,144.58,144.78,144.58,144.69,202700.0,144.58,144.78,144.58,144.69,202700.0
2011-04-13 14:50:00,144.7,144.77,144.66,144.73,137400.0,144.7,144.77,144.66,144.73,137400.0
2011-04-13 15:00:00,144.74,144.89,144.32,144.51,567500.0,144.74,144.89,144.32,144.51,567500.0
2011-04-13 15:10:00,144.51,144.85,144.11,144.72,168200.0,144.51,144.85,144.11,144.72,168200.0
2011-04-13 15:20:00,144.68,145.34,144.53,145.29,217400.0,144.68,145.34,144.53,145.29,217400.0
2011-04-13 15:30:00,145.3,145.35,144.68,145.3,173700.0,145.3,145.35,144.68,145.3,173700.0
2011-04-13 15:40:00,145.25,145.5,145.09,145.28,199800.0,145.25,145.5,145.09,145.28,199800.0
2011-04-13 15:50:00,145.27,145.7,145.15,145.69,377200.0,145.27,145.7,145.15,145.69,377200.0
2011-04-14 09:30:00,145.56,146.38,144.8,146.34,606600.0,145.56,146.38,144.8,146.34,606600.0
2011-04-14 09:40:00,146.35,146.55,144.68,145.13,587500.0,146.35,146.55,144.68,145.13,587500.0
2011-04-14 09:50:00,145.03,146.85,144.94,146.35,511600.0,145.03,146.85,144.94,146.35,511600.0
2011-04-14 10:00:00,146.35,146.65,146.03,146.36,181600.0,146.35,146.65,146.03,146.36,181600.0
2011-04-14 10:10:00,146.35,146.8,146.25,146.56,280200.0,146.35,146.8,146.25,146.56,280200.0
2011-04-14 10:20:00,146.57,146.69,146.2,146.35,211500.0,146.57,146.69,146.2,146.35,211500.0
2011-04-14 10:30:00,146.34,146.97,146.24,146.96,213400.0,146.34,146.97,146.24,146.96,213400.0
2011-04-14 10:40:00,146.96,146.97,146.23,146.27,203800.0,146.96,146.97,146.23,146.27,203800.0
2011-04-14 10:50:00,146.25,146.5,145.9,146.37,236900.0,146.25,146.5,145.9,146.37,236900.0
2011-04-14 11:00:00,146.38,146.63,146.3,146.48,163000.0,146.38,146.63,146.3,146.48,163000.0
2011-04-14 11:10:00,146.47,146.58,146.38,146.48,317000.0,146.47,146.58,146.38,146.48,317000.0
2011-04-14 11:20:00,146.5,146.67,146.31,146.37,472700.0,146.5,146.67,146.31,146.37,472700.0
2011-04-14 11:30:00,146.41,146.49,145.26,145.48,306200.0,146.41,146.49,145.26,145.48,306200.0
2011-04-14 11:40:00,145.45,145.95,145.0,145.83,202900.0,145.45,145.95,145.0,145.83,202900.0
2011-04-14 11:50:00,145.8,146.03,145.51,146.0,102400.0,145.8,146.03,145.51,146.0,102400.0
2011-04-14 12:00:00,146.02,146.1,145.78,145.91,93900.0,146.02,146.1,145.78,145.91,93900.0
2011-04-14 12:10:00,145.93,146.05,145.7,145.92,67400.0,145.93,146.05,145.7,145.92,67400.0
2011-04-14 12:20:00,145.92,146.03,145.84,145.93,44000.0,145.92,146.03,145.84,145.93,44000.0
2011-04-14 12:30:00,145.93,145.97,145.7,145.72,62900.0,145.93,145.97,145.7,145.72,62900.0
2011-04-14 12:40:00,145.71,145.8,145.61,145.64,60600.0,145.71,145.8,145.61,145.64,60600.0
2011-04-14 12:50:00,145.66,145.9,145.64,145.74,45500.0,145.66,145.9,145.64,145.74,45500.0
2011-04-14 13:00:00,145.77,145.87,145.54,145.67,73700.0,145.77,145.87,145.54,145.67,73700.0
2011-04-14 13:10:00,145.64,145.72,145.53,145.66,58600.0,145.64,145.72,145.53,145.66,58600.0
2011-04-14 13:20:00,145.63,145.83,145.41,145.73,115100.0,145.63,145.83,145.41,145.73,115100.0
2011-04-14 13:30:00,145.74,145.76,145.52,145.65,50000.0,145.74,145.76,145.52,145.65,50000.0
2011-04-14 13:40:00,145.64,145.7,145.25,145.46,74100.0,145.64,145.7,145.25,145.46,74100.0
2011-04-14 13:50:00,145.47,145.49,145.11,145.26,103500.0,145.47,145.49,145.11,145.26,103500.0
2011-04-14 14:00:00,145.25,145.74,145.25,145.63,76700.0,145.25,145.74,145.25,145.63,76700.0
2011-04-14 14:10:00,145.67,145.97,145.57,145.87,59600.0,145.67,145.97,145.57,145.87,59600.0
2011-04-14 14:20:00,145.87,146.3,145.83,146.18,113700.0,145.87,146.3,145.83,146.18,113700.0
2011-04-14 14:30:00,146.24,146.55,146.2,146.49,99700.0,146.24,146.55,146.2,146.49,99700.0
2011-04-14 14:40:00,146.49,146.9,146.38,146.4,161200.0,146.49,146.9,146.38,146.4,161200.0
2011-04-14 14:50:00,146.4,146.89,146.38,146.72,103700.0,146.4,146.89,146.38,146.72,103700.0
2011-04-14 15:00:00,146.74,147.23,146.63,147.06,197100.0,146.74,147.23,146.63,147.06,197100.0
2011-04-14 15:10:00,147.05,147.25,146.9,147.07,192300.0,147.05,147.25,146.9,147.07,192300.0
2011-04-14 15:20:00,147.1,147.17,146.9,147.02,126400.0,147.1,147.17,146.9,147.02,126400.0
2011-04-14 15:30:00,147.01,147.08,146.72,147.03,131800.0,147.01,147.08,146.72,147.03,131800.0
2011-04-14 15:40:00,147.03,147.04,146.72,147.02,143500.0,147.03,147.04,146.72,147.02,143500.0
2011-04-14 15:50:00,146.97,147.23,146.92,147.01,226400.0,146.97,147.23,146.92,147.01,226400.0
2011-04-15 09:30:00,147.0,147.3,145.7,145.7,575600.0,147.0,147.3,145.7,145.7,575600.0
2011-04-15 09:40:00,145.69,145.9,144.52,145.62,572600.0,145.69,145.9,144.52,145.62,572600.0
2011-04-15 09:50:00,145.61,146.23,145.39,146.22,258200.0,145.61,146.23,145.39,146.22,258200.0
2011-04-15 10:00:00,146.21,146.5,146.0,146.11,269700.0,146.21,146.5,146.0,146.11,269700.0
2011-04-15 10:10:00,146.13,146.23,145.62,145.81,145200.0,146.13,146.23,145.62,145.81,145200.0
2011-04-15 10:20:00,145.81,145.87,145.22,145.51,157300.0,145.81,145.87,145.22,145.51,157300.0
2011-04-15 10:30:00,145.44,145.79,145.1,145.19,157700.0,145.44,145.79,145.1,145.19,157700.0
2011-04-15 10:40:00,145.19,145.44,144.97,145.03,169200.0,145.19,145.44,144.97,145.03,169200.0
2011-04-15 10:50:00,145.01,145.38,144.9,145.25,125500.0,145.01,145.38,144.9,145.25,125500.0
2011-04-15 11:00:00,145.26,145.65,145.21,145.57,159100.0,145.26,145.65,145.21,145.57,159100.0
2011-04-15 11:10:00,145.52,145.55,145.0,145.04,108300.0,145.52,145.55,145.0,145.04,108300.0
2011-04-15 11:20:00,145.05,145.59,145.05,145.49,110400.0,145.05,145.59,145.05,145.49,110400.0
2011-04-15 11:30:00,145.48,145.71,145.2,145.27,137900.0,145.48,145.71,145.2,145.27,137900.0
2011-04-15 11:40:00,145.2,145.55,145.05,145.52,92200.0,145.2,145.55,145.05,145.52,92200.0
2011-04-15 11:50:00,145.52,145.9,145.5,145.59,101200.0,145.52,145.9,145.5,145.59,101200.0
2011-04-15 12:00:00,145.67,146.03,145.61,145.92,76700.0,145.67,146.03,145.61,145.92,76700.0
2011-04-15 12:10:00,145.92,146.0,145.75,145.78,88900.0,145.92,146.0,145.75,145.78,88900.0
2011-04-15 12:20:00,145.76,145.87,145.7,145.73,54500.0,145.76,145.87,145.7,145.73,54500.0
2011-04-15 12:30:00,145.72,145.95,145.72,145.91,80400.0,145.72,145.95,145.72,145.91,80400.0
2011-04-15 12:40:00,145.87,145.99,145.74,145.86,82100.0,145.87,145.99,145.74,145.86,82100.0
2011-04-15 12:50:00,145.86,145.94,145.6,145.68,95700.0,145.86,145.94,145.6,145.68,95700.0
2011-04-15 13:00:00,145.71,145.78,145.5,145.55,86600.0,145.71,145.78,145.5,145.55,86600.0
2011-04-15 13:10:00,145.58,145.58,145.4,145.48,79900.0,145.58,145.58,145.4,145.48,79900.0
2011-04-15 13:20:00,145.48,145.69,145.42,145.68,72500.0,145.48,145.69,145.42,145.68,72500.0
2011-04-15 13:30:00,145.69,145.78,145.61,145.74,54400.0,145.69,145.78,145.61,145.74,54400.0
2011-04-15 13:40:00,145.75,145.86,145.69,145.78,73200.0,145.75,145.86,145.69,145.78,73200.0
2011-04-15 13:50:00,145.77,145.85,145.75,145.8,32500.0,145.77,145.85,145.75,145.8,32500.0
2011-04-15 14:00:00,145.82,145.82,145.58,145.72,77700.0,145.82,145.82,145.58,145.72,77700.0
2011-04-15 14:10:00,145.71,145.83,145.64,145.8,57100.0,145.71,145.83,145.64,145.8,57100.0
2011-04-15 14:20:00,145.8,145.92,145.78,145.87,69900.0,145.8,145.92,145.78,145.87,69900.0
2011-04-15 14:30:00,145.87,146.25,145.87,146.11,135500.0,145.87,146.25,145.87,146.11,135500.0
2011-04-15 14:40:00,146.1,146.35,146.08,146.21,66800.0,146.1,146.35,146.08,146.21,66800.0
2011-04-15 14:50:00,146.25,146.33,146.17,146.31,110100.0,146.25,146.33,146.17,146.31,110100.0
2011-04-15 15:00:00,146.32,146.34,146.03,146.08,98500.0,146.32,146.34,146.03,146.08,98500.0
2011-04-15 15:10:00,146.11,146.12,145.81,146.03,134000.0,146.11,146.12,145.81,146.03,134000.0
2011-04-15 15:20:00,146.05,146.05,145.91,146.03,77400.0,146.05,146.05,145.91,146.03,77400.0
2011-04-15 15:30:00,146.05,146.43,146.02,146.36,163800.0,146.05,146.43,146.02,146.36,163800.0
2011-04-15 15:40:00,146.38,146.44,146.22,146.27,125300.0,146.38,146.44,146.22,146.27,125300.0
2011-04-15 15:50:00,146.3,146.88,146.25,146.81,329400.0,146.3,146.88,146.25,146.81,329400.0
2011-04-18 09:30:00,145.19,145.29,144.17,144.45,533800.0,145.19,145.29,144.17,144.45,533800.0
2011-04-18 09:40:00,144.5,145.19,144.38,144.8,276200.0,144.5,145.19,144.38,144.8,276200.0
2011-04-18 09:50:00,144.81,144.89,143.37,143.61,577700.0,144.81,144.89,143.37,143.61,577700.0
2011-04-18 10:00:00,143.58,143.66,141.45,141.61,688600.0,143.58,143.66,141.45,141.61,688600.0
2011-04-18 10:10:00,141.55,142.5,141.16,142.5,414400.0,141.55,142.5,141.16,142.5,414400.0
2011-04-18 10:20:00,142.41,142.67,141.83,142.01,242300.0,142.41,142.67,141.83,142.01,242300.0
2011-04-18 10:30:00,142.01,142.86,141.9,142.46,246600.0,142.01,142.86,141.9,142.46,246600.0
2011-04-18 10:40:00,142.44,142.46,141.7,141.71,157600.0,142.44,142.46,141.7,141.71,157600.0
2011-04-18 10:50:00,141.7,142.28,141.61,141.81,177300.0,141.7,142.28,141.61,141.81,177300.0
2011-04-18 11:00:00,141.81,141.92,141.51,141.64,195800.0,141.81,141.92,141.51,141.64,195800.0
2011-04-18 11:10:00,141.64,142.0,141.37,141.69,267900.0,141.64,142.0,141.37,141.69,267900.0
2011-04-18 11:20:00,141.67,142.5,141.67,142.45,187200.0,141.67,142.5,141.67,142.45,187200.0
2011-04-18 11:30:00,142.47,143.0,142.41,142.86,184400.0,142.47,143.0,142.41,142.86,184400.0
2011-04-18 11:40:00,142.89,143.09,142.71,142.93,185400.0,142.89,143.09,142.71,142.93,185400.0
2011-04-18 11:50:00,142.97,143.2,142.8,142.99,102400.0,142.97,143.2,142.8,142.99,102400.0
2011-04-18 12:00:00,142.95,143.5,142.82,143.32,160100.0,142.95,143.5,142.82,143.32,160100.0
2011-04-18 12:10:00,143.35,143.49,143.1,143.47,114500.0,143.35,143.49,143.1,143.47,114500.0
2011-04-18 12:20:00,143.49,143.62,143.02,143.38,90900.0,143.49,143.62,143.02,143.38,90900.0
2011-04-18 12:30:00,143.33,143.33,143.07,143.31,51700.0,143.33,143.33,143.07,143.31,51700.0
2011-04-18 12:40:00,143.28,143.44,143.26,143.41,45200.0,143.28,143.44,143.26,143.41,45200.0
2011-04-18 12:50:00,143.4,143.44,142.81,143.05,111800.0,143.4,143.44,142.81,143.05,111800.0
2011-04-18 13:00:00,143.08,143.15,143.0,143.05,45300.0,143.08,143.15,143.0,143.05,45300.0
2011-04-18 13:10:00,143.05,143.18,142.87,142.99,106800.0,143.05,143.18,142.87,142.99,106800.0
2011-04-18 13:20:00,143.01,143.1,142.77,142.82,55600.0,143.01,143.1,142.77,142.82,55600.0
2011-04-18 13:30:00,142.82,142.83,142.51,142.72,63400.0,142.82,142.83,142.51,142.72,63400.0
2011-04-18 13:40:00,142.7,143.85,142.65,143.83,144200.0,142.7,143.85,142.65,143.83,144200.0
2011-04-18 13:50:00,143.83,144.6,143.77,144.45,200600.0,143.83,144.6,143.77,144.45,200600.0
2011-04-18 14:00:00,144.45,144.71,143.95,144.58,140300.0,144.45,144.71,143.95,144.58,140300.0
2011-04-18 14:10:00,144.64,144.95,144.52,144.94,152000.0,144.64,144.95,144.52,144.94,152000.0
2011-04-18 14:20:00,144.92,145.3,144.71,144.88,214200.0,144.92,145.3,144.71,144.88,214200.0
2011-04-18 14:30:00,144.92,145.43,144.67,145.43,115700.0,144.92,145.43,144.67,145.43,115700.0
2011-04-18 14:40:00,145.42,145.75,145.03,145.31,307800.0,145.42,145.75,145.03,145.31,307800.0
2011-04-18 14:50:00,145.31,145.63,144.95,145.36,148300.0,145.31,145.63,144.95,145.36,148300.0
2011-04-18 15:00:00,145.4,145.57,144.52,144.81,160100.0,145.4,145.57,144.52,144.81,160100.0
2011-04-18 15:10:00,144.8,145.75,144.8,145.65,132900.0,144.8,145.75,144.8,145.65,132900.0
2011-04-18 15:20:00,145.61,145.75,145.27,145.49,169400.0,145.61,145.75,145.27,145.49,169400.0
2011-04-18 15:30:00,145.49,145.85,145.34,145.54,129800.0,145.49,145.85,145.34,145.54,129800.0
2011-04-18 15:40:00,145.54,145.76,145.35,145.68,141000.0,145.54,145.76,145.35,145.68,141000.0
2011-04-18 15:50:00,145.69,145.95,145.53,145.9,274400.0,145.69,145.95,145.53,145.9,274400.0
2011-04-19 09:30:00,146.25,146.68,145.66,145.83,349000.0,146.25,146.68,145.66,145.83,349000.0
2011-04-19 09:40:00,145.89,146.3,145.77,146.1,227700.0,145.89,146.3,145.77,146.1,227700.0
2011-04-19 09:50:00,146.11,146.93,145.82,146.93,261800.0,146.11,146.93,145.82,146.93,261800.0
2011-04-19 10:00:00,146.87,147.8,146.84,147.76,618100.0,146.87,147.8,146.84,147.76,618100.0
2011-04-19 10:10:00,147.76,149.4,147.45,148.82,804900.0,147.76,149.4,147.45,148.82,804900.0
2011-04-19 10:20:00,148.83,149.13,148.27,148.43,339200.0,148.83,149.13,148.27,148.43,339200.0
2011-04-19 10:30:00,148.43,148.7,147.77,147.83,343100.0,148.43,148.7,147.77,147.83,343100.0
2011-04-19 10:40:00,147.84,148.27,147.5,148.18,246700.0,147.84,148.27,147.5,148.18,246700.0
2011-04-19 10:50:00,148.18,148.51,147.94,148.0,251800.0,148.18,148.51,147.94,148.0,251800.0
2011-04-19 11:00:00,147.99,148.39,147.8,148.1,248500.0,147.99,148.39,147.8,148.1,248500.0
2011-04-19 11:10:00,148.08,148.1,147.5,147.71,227300.0,148.08,148.1,147.5,147.71,227300.0
2011-04-19 11:20:00,147.73,147.73,146.5,147.01,301200.0,147.73,147.73,146.5,147.01,301200.0
2011-04-19 11:30:00,147.0,147.77,146.93,147.65,159800.0,147.0,147.77,146.93,147.65,159800.0
2011-04-19 11:40:00,147.65,148.0,147.58,147.65,134700.0,147.65,148.0,147.58,147.65,134700.0
2011-04-19 11:50:00,147.64,148.0,147.52,147.8,114800.0,147.64,148.0,147.52,147.8,114800.0
2011-04-19 12:00:00,147.82,147.89,147.34,147.49,65200.0,147.82,147.89,147.34,147.49,65200.0
2011-04-19 12:10:00,147.49,147.72,147.39,147.69,91100.0,147.49,147.72,147.39,147.69,91100.0
2011-04-19 12:20:00,147.7,147.73,146.81,147.15,125800.0,147.7,147.73,146.81,147.15,125800.0
2011-04-19 12:30:00,147.11,147.33,146.97,147.18,55600.0,147.11,147.33,146.97,147.18,55600.0
2011-04-19 12:40:00,147.15,147.24,146.83,146.85,76500.0,147.15,147.24,146.83,146.85,76500.0
2011-04-19 12:50:00,146.89,147.17,146.89,146.91,71700.0,146.89,147.17,146.89,146.91,71700.0
2011-04-19 13:00:00,146.92,147.18,146.89,146.96,83700.0,146.92,147.18,146.89,146.96,83700.0
2011-04-19 13:10:00,146.97,147.69,146.94,147.33,197100.0,146.97,147.69,146.94,147.33,197100.0
2011-04-19 13:20:00,147.34,147.53,147.0,147.05,130700.0,147.34,147.53,147.0,147.05,130700.0
2011-04-19 13:30:00,147.06,147.29,146.92,147.23,121700.0,147.06,147.29,146.92,147.23,121700.0
2011-04-19 13:40:00,147.25,147.64,147.25,147.55,207200.0,147.25,147.64,147.25,147.55,207200.0
2011-04-19 13:50:00,147.57,147.79,147.38,147.64,141900.0,147.57,147.79,147.38,147.64,141900.0
2011-04-19 14:00:00,147.64,148.21,147.64,148.18,145100.0,147.64,148.21,147.64,148.18,145100.0
2011-04-19 14:10:00,148.2,148.24,147.7,148.21,174600.0,148.2,148.24,147.7,148.21,174600.0
2011-04-19 14:20:00,148.25,148.25,147.46,147.86,124300.0,148.25,148.25,147.46,147.86,124300.0
2011-04-19 14:30:00,147.86,148.61,147.7,148.44,188700.0,147.86,148.61,147.7,148.44,188700.0
2011-04-19 14:40:00,148.44,149.0,148.37,148.85,287600.0,148.44,149.0,148.37,148.85,287600.0
2011-04-19 14:50:00,148.84,149.69,148.84,149.23,502400.0,148.84,149.69,148.84,149.23,502400.0
2011-04-19 15:00:00,149.21,149.69,149.06,149.59,292400.0,149.21,149.69,149.06,149.59,292400.0
2011-04-19 15:10:00,149.55,149.85,149.4,149.63,301000.0,149.55,149.85,149.4,149.63,301000.0
2011-04-19 15:20:00,149.63,149.76,149.2,149.58,259400.0,149.63,149.76,149.2,149.58,259400.0
2011-04-19 15:30:00,149.63,149.9,149.52,149.68,309700.0,149.63,149.9,149.52,149.68,309700.0
2011-04-19 15:40:00,149.63,149.85,149.41,149.75,227400.0,149.63,149.85,149.41,149.75,227400.0
2011-04-19 15:50:00,149.77,150.0,149.48,149.9,508200.0,149.77,150.0,149.48,149.9,508200.0
2011-04-20 09:30:00,152.51,154.0,150.27,150.63,888700.0,152.51,154.0,150.27,150.63,888700.0
2011-04-20 09:40:00,150.65,151.2,150.29,150.63,478200.0,150.65,151.2,150.29,150.63,478200.0
2011-04-20 09:50:00,150.61,150.64,148.98,150.0,640100.0,150.61,150.64,148.98,150.0,640100.0
2011-04-20 10:00:00,149.99,150.12,149.48,150.02,287200.0,149.99,150.12,149.48,150.02,287200.0
2011-04-20 10:10:00,150.0,150.06,149.45,149.79,255000.0,150.0,150.06,149.45,149.79,255000.0
2011-04-20 10:20:00,149.81,150.1,149.68,149.94,232600.0,149.81,150.1,149.68,149.94,232600.0
2011-04-20 10:30:00,149.94,150.57,149.9,150.5,326100.0,149.94,150.57,149.9,150.5,326100.0
2011-04-20 10:40:00,150.5,150.89,150.45,150.79,257000.0,150.5,150.89,150.45,150.79,257000.0
2011-04-20 10:50:00,150.78,151.19,150.55,150.9,238500.0,150.78,151.19,150.55,150.9,238500.0
2011-04-20 11:00:00,150.9,151.0,150.68,150.69,125000.0,150.9,151.0,150.68,150.69,125000.0
2011-04-20 11:10:00,150.69,150.74,150.25,150.38,139000.0,150.69,150.74,150.25,150.38,139000.0
2011-04-20 11:20:00,150.36,150.58,150.02,150.5,146600.0,150.36,150.58,150.02,150.5,146600.0
2011-04-20 11:30:00,150.5,150.7,150.21,150.33,91200.0,150.5,150.7,150.21,150.33,91200.0
2011-04-20 11:40:00,150.34,150.66,150.25,150.3,90000.0,150.34,150.66,150.25,150.3,90000.0
2011-04-20 11:50:00,150.28,151.0,150.28,150.75,124200.0,150.28,151.0,150.28,150.75,124200.0
2011-04-20 12:00:00,150.73,151.07,150.6,150.89,129500.0,150.73,151.07,150.6,150.89,129500.0
2011-04-20 12:10:00,150.91,151.02,150.69,150.79,70600.0,150.91,151.02,150.69,150.79,70600.0
2011-04-20 12:20:00,150.72,150.95,150.69,150.79,56600.0,150.72,150.95,150.69,150.79,56600.0
2011-04-20 12:30:00,150.74,150.81,150.41,150.5,108700.0,150.74,150.81,150.41,150.5,108700.0
2011-04-20 12:40:00,150.46,150.52,150.02,150.1,102400.0,150.46,150.52,150.02,150.1,102400.0
2011-04-20 12:50:00,150.17,150.28,150.01,150.05,76700.0,150.17,150.28,150.01,150.05,76700.0
2011-04-20 13:00:00,150.1,150.25,150.02,150.1,63000.0,150.1,150.25,150.02,150.1,63000.0
2011-04-20 13:10:00,150.06,150.18,149.4,149.69,171300.0,150.06,150.18,149.4,149.69,171300.0
2011-04-20 13:20:00,149.7,150.35,149.52,150.09,125300.0,149.7,150.35,149.52,150.09,125300.0
2011-04-20 13:30:00,150.04,150.15,149.7,149.75,92900.0,150.04,150.15,149.7,149.75,92900.0
2011-04-20 13:40:00,149.75,150.05,149.65,149.95,80100.0,149.75,150.05,149.65,149.95,80100.0
2011-04-20 13:50:00,149.98,150.02,149.61,149.68,73800.0,149.98,150.02,149.61,149.68,73800.0
2011-04-20 14:00:00,149.67,149.67,149.08,149.2,182500.0,149.67,149.67,149.08,149.2,182500.0
2011-04-20 14:10:00,149.16,149.66,148.86,149.52,170900.0,149.16,149.66,148.86,149.52,170900.0
2011-04-20 14:20:00,149.53,149.55,149.19,149.51,85300.0,149.53,149.55,149.19,149.51,85300.0
2011-04-20 14:30:00,149.53,149.63,149.25,149.31,74700.0,149.53,149.63,149.25,149.31,74700.0
2011-04-20 14:40:00,149.31,149.49,149.18,149.47,66900.0,149.31,149.49,149.18,149.47,66900.0
2011-04-20 14:50:00,149.44,149.81,149.27,149.6,111100.0,149.44,149.81,149.27,149.6,111100.0
2011-04-20 15:00:00,149.61,149.66,149.17,149.31,87800.0,149.61,149.66,149.17,149.31,87800.0
2011-04-20 15:10:00,149.28,149.3,148.5,148.6,186900.0,149.28,149.3,148.5,148.6,186900.0
2011-04-20 15:20:00,148.6,149.5,148.45,149.48,176400.0,148.6,149.5,148.45,149.48,176400.0
2011-04-20 15:30:00,149.53,149.54,148.71,148.98,180200.0,149.53,149.54,148.71,148.98,180200.0
2011-04-20 15:40:00,148.99,149.41,148.94,149.15,201400.0,148.99,149.41,148.94,149.15,201400.0
2011-04-20 15:50:00,149.15,149.43,149.01,149.35,282100.0,149.15,149.43,149.01,149.35,282100.0
2011-04-21 09:30:00,148.5,148.94,147.21,148.05,505800.0,148.5,148.94,147.21,148.05,505800.0
2011-04-21 09:40:00,148.04,148.25,147.57,148.2,296700.0,148.04,148.25,147.57,148.2,296700.0
2011-04-21 09:50:00,148.2,149.8,148.1,149.22,414200.0,148.2,149.8,148.1,149.22,414200.0
2011-04-21 10:00:00,149.22,149.24,148.25,148.28,272100.0,149.22,149.24,148.25,148.28,272100.0
2011-04-21 10:10:00,148.3,148.83,147.94,148.67,182400.0,148.3,148.83,147.94,148.67,182400.0
2011-04-21 10:20:00,148.69,148.92,148.42,148.44,114900.0,148.69,148.92,148.42,148.44,114900.0
2011-04-21 10:30:00,148.43,148.5,147.84,148.28,167200.0,148.43,148.5,147.84,148.28,167200.0
2011-04-21 10:40:00,148.28,149.15,148.19,149.15,120400.0,148.28,149.15,148.19,149.15,120400.0
2011-04-21 10:50:00,149.21,149.43,148.87,149.38,117200.0,149.21,149.43,148.87,149.38,117200.0
2011-04-21 11:00:00,149.38,149.69,149.34,149.52,83100.0,149.38,149.69,149.34,149.52,83100.0
2011-04-21 11:10:00,149.54,149.64,149.35,149.35,85000.0,149.54,149.64,149.35,149.35,85000.0
2011-04-21 11:20:00,149.31,149.9,149.0,149.9,112000.0,149.31,149.9,149.0,149.9,112000.0
2011-04-21 11:30:00,149.9,150.35,149.85,150.27,238100.0,149.9,150.35,149.85,150.27,238100.0
2011-04-21 11:40:00,150.22,150.55,150.16,150.53,159500.0,150.22,150.55,150.16,150.53,159500.0
2011-04-21 11:50:00,150.48,150.54,150.14,150.31,135300.0,150.48,150.54,150.14,150.31,135300.0
2011-04-21 12:00:00,150.35,150.44,149.82,149.91,149900.0,150.35,150.44,149.82,149.91,149900.0
2011-04-21 12:10:00,149.91,149.99,149.55,149.67,82400.0,149.91,149.99,149.55,149.67,82400.0
2011-04-21 12:20:00,149.68,150.17,149.65,150.15,70200.0,149.68,150.17,149.65,150.15,70200.0
2011-04-21 12:30:00,150.12,150.14,149.65,149.72,62800.0,150.12,150.14,149.65,149.72,62800.0
2011-04-21 12:40:00,149.71,150.09,149.67,150.01,48000.0,149.71,150.09,149.67,150.01,48000.0
2011-04-21 12:50:00,150.04,150.05,149.87,149.9,45400.0,150.04,150.05,149.87,149.9,45400.0
2011-04-21 13:00:00,149.92,150.08,149.88,150.01,53000.0,149.92,150.08,149.88,150.01,53000.0
2011-04-21 13:10:00,150.0,150.07,149.96,149.99,44300.0,150.0,150.07,149.96,149.99,44300.0
2011-04-21 13:20:00,149.97,150.0,149.62,149.64,76000.0,149.97,150.0,149.62,149.64,76000.0
2011-04-21 13:30:00,149.67,149.68,149.13,149.13,91300.0,149.67,149.68,149.13,149.13,91300.0
2011-04-21 13:40:00,149.13,149.37,149.0,149.34,111400.0,149.13,149.37,149.0,149.34,111400.0
2011-04-21 13:50:00,149.32,149.44,149.27,149.41,65000.0,149.32,149.44,149.27,149.41,65000.0
2011-04-21 14:00:00,149.42,149.49,149.14,149.22,98800.0,149.42,149.49,149.14,149.22,98800.0
2011-04-21 14:10:00,149.22,149.39,149.16,149.33,84000.0,149.22,149.39,149.16,149.33,84000.0
2011-04-21 14:20:00,149.35,149.52,149.09,149.24,193200.0,149.35,149.52,149.09,149.24,193200.0
2011-04-21 14:30:00,149.23,149.38,149.0,149.05,76400.0,149.23,149.38,149.0,149.05,76400.0
2011-04-21 14:40:00,149.03,149.05,148.63,148.68,164500.0,149.03,149.05,148.63,148.68,164500.0
2011-04-21 14:50:00,148.71,148.78,148.27,148.38,183500.0,148.71,148.78,148.27,148.38,183500.0
2011-04-21 15:00:00,148.38,148.7,148.38,148.63,122700.0,148.38,148.7,148.38,148.63,122700.0
2011-04-21 15:10:00,148.63,148.67,148.48,148.57,86000.0,148.63,148.67,148.48,148.57,86000.0
2011-04-21 15:20:00,148.57,148.66,148.4,148.42,112500.0,148.57,148.66,148.4,148.42,112500.0
2011-04-21 15:30:00,148.42,148.64,148.38,148.64,127100.0,148.42,148.64,148.38,148.64,127100.0
2011-04-21 15:40:00,148.65,148.95,148.61,148.87,158800.0,148.65,148.95,148.61,148.87,158800.0
2011-04-21 15:50:00,148.87,148.93,148.38,148.65,224300.0,148.87,148.93,148.38,148.65,224300.0
2011-04-25 09:30:00,149.43,149.61,148.69,148.87,369100.0,149.43,149.61,148.69,148.87,369100.0
2011-04-25 09:40:00,149.0,150.4,148.98,150.35,300800.0,149.0,150.4,148.98,150.35,300800.0
2011-04-25 09:50:00,150.36,150.43,150.0,150.28,238600.0,150.36,150.43,150.0,150.28,238600.0
2011-04-25 10:00:00,150.3,150.4,149.78,149.92,173500.0,150.3,150.4,149.78,149.92,173500.0
2011-04-25 10:10:00,149.91,149.92,149.4,149.41,167600.0,149.91,149.92,149.4,149.41,167600.0
2011-04-25 10:20:00,149.5,149.87,149.18,149.76,159400.0,149.5,149.87,149.18,149.76,159400.0
2011-04-25 10:30:00,149.81,149.85,149.33,149.56,122700.0,149.81,149.85,149.33,149.56,122700.0
2011-04-25 10:40:00,149.57,149.63,149.07,149.15,98700.0,149.57,149.63,149.07,149.15,98700.0
2011-04-25 10:50:00,149.1,149.38,148.94,149.27,133000.0,149.1,149.38,148.94,149.27,133000.0
2011-04-25 11:00:00,149.28,149.82,149.23,149.69,153100.0,149.28,149.82,149.23,149.69,153100.0
2011-04-25 11:10:00,149.7,149.78,149.63,149.73,51800.0,149.7,149.78,149.63,149.73,51800.0
2011-04-25 11:20:00,149.73,149.96,149.69,149.96,131800.0,149.73,149.96,149.69,149.96,131800.0
2011-04-25 11:30:00,149.95,150.16,149.77,150.04,184600.0,149.95,150.16,149.77,150.04,184600.0
2011-04-25 11:40:00,150.05,150.29,149.88,149.98,103500.0,150.05,150.29,149.88,149.98,103500.0
2011-04-25 11:50:00,149.98,150.08,149.6,150.04,97100.0,149.98,150.08,149.6,150.04,97100.0
2011-04-25 12:00:00,150.03,150.08,149.9,150.0,48400.0,150.03,150.08,149.9,150.0,48400.0
2011-04-25 12:10:00,150.0,150.09,149.88,149.97,37800.0,150.0,150.09,149.88,149.97,37800.0
2011-04-25 12:20:00,149.98,150.05,149.87,150.05,48300.0,149.98,150.05,149.87,150.05,48300.0
2011-04-25 12:30:00,150.02,150.33,150.02,150.33,126500.0,150.02,150.33,150.02,150.33,126500.0
2011-04-25 12:40:00,150.35,150.35,149.99,150.12,85300.0,150.35,150.35,149.99,150.12,85300.0
2011-04-25 12:50:00,150.12,150.24,150.04,150.15,99900.0,150.12,150.24,150.04,150.15,99900.0
2011-04-25 13:00:00,150.15,150.38,150.1,150.3,72600.0,150.15,150.38,150.1,150.3,72600.0
2011-04-25 13:10:00,150.29,150.88,150.2,150.8,187400.0,150.29,150.88,150.2,150.8,187400.0
2011-04-25 13:20:00,150.8,151.24,150.77,151.19,175000.0,150.8,151.24,150.77,151.19,175000.0
2011-04-25 13:30:00,151.17,151.68,151.12,151.62,306300.0,151.17,151.68,151.12,151.62,306300.0
2011-04-25 13:40:00,151.61,151.69,151.31,151.35,128800.0,151.61,151.69,151.31,151.35,128800.0
2011-04-25 13:50:00,151.35,151.59,151.22,151.55,99300.0,151.35,151.59,151.22,151.55,99300.0
2011-04-25 14:00:00,151.56,151.6,151.43,151.5,105600.0,151.56,151.6,151.43,151.5,105600.0
2011-04-25 14:10:00,151.51,151.89,151.45,151.75,159500.0,151.51,151.89,151.45,151.75,159500.0
2011-04-25 14:20:00,151.77,152.25,151.64,152.2,230000.0,151.77,152.25,151.64,152.2,230000.0
2011-04-25 14:30:00,152.16,152.58,152.0,152.13,268700.0,152.16,152.58,152.0,152.13,268700.0
2011-04-25 14:40:00,152.13,152.29,152.02,152.08,117200.0,152.13,152.29,152.02,152.08,117200.0
2011-04-25 14:50:00,152.05,152.3,151.81,152.23,167200.0,152.05,152.3,151.81,152.23,167200.0
2011-04-25 15:00:00,152.23,152.5,152.23,152.29,151000.0,152.23,152.5,152.23,152.29,151000.0
2011-04-25 15:10:00,152.32,152.33,151.86,152.06,132100.0,152.32,152.33,151.86,152.06,132100.0
2011-04-25 15:20:00,152.14,152.15,151.9,151.94,102600.0,152.14,152.15,151.9,151.94,102600.0
2011-04-25 15:30:00,151.94,151.98,151.5,151.83,197400.0,151.94,151.98,151.5,151.83,197400.0
2011-04-25 15:40:00,151.81,152.09,151.79,151.9,113500.0,151.81,152.09,151.79,151.9,113500.0
2011-04-25 15:50:00,151.92,152.0,151.7,151.97,300000.0,151.92,152.0,151.7,151.97,300000.0
2011-04-26 09:30:00,152.83,154.44,152.25,153.2,717500.0,152.83,154.44,152.25,153.2,717500.0
2011-04-26 09:40:00,153.14,153.58,152.67,153.57,343800.0,153.14,153.58,152.67,153.57,343800.0
2011-04-26 09:50:00,153.48,153.94,153.19,153.84,294400.0,153.48,153.94,153.19,153.84,294400.0
2011-04-26 10:00:00,153.9,154.89,153.84,153.94,653100.0,153.9,154.89,153.84,153.94,653100.0
2011-04-26 10:10:00,153.94,154.6,153.6,154.19,330300.0,153.94,154.6,153.6,154.19,330300.0
2011-04-26 10:20:00,154.2,154.35,153.32,153.4,294700.0,154.2,154.35,153.32,153.4,294700.0
2011-04-26 10:30:00,153.39,153.66,152.91,153.56,324300.0,153.39,153.66,152.91,153.56,324300.0
2011-04-26 10:40:00,153.55,153.9,153.4,153.64,177800.0,153.55,153.9,153.4,153.64,177800.0
2011-04-26 10:50:00,153.63,153.92,153.55,153.88,86900.0,153.63,153.92,153.55,153.88,86900.0
2011-04-26 11:00:00,153.91,154.41,153.83,154.01,178800.0,153.91,154.41,153.83,154.01,178800.0
2011-04-26 11:10:00,154.08,154.67,153.92,154.29,201200.0,154.08,154.67,153.92,154.29,201200.0
2011-04-26 11:20:00,154.3,154.5,154.06,154.11,121400.0,154.3,154.5,154.06,154.11,121400.0
2011-04-26 11:30:00,154.09,154.12,153.44,153.51,156600.0,154.09,154.12,153.44,153.51,156600.0
2011-04-26 11:40:00,153.54,153.7,153.24,153.58,101500.0,153.54,153.7,153.24,153.58,101500.0
2011-04-26 11:50:00,153.59,153.97,153.52,153.91,86200.0,153.59,153.97,153.52,153.91,86200.0
2011-04-26 12:00:00,153.9,154.05,153.68,153.97,84800.0,153.9,154.05,153.68,153.97,84800.0
2011-04-26 12:10:00,153.97,154.1,153.51,153.53,111400.0,153.97,154.1,153.51,153.53,111400.0
2011-04-26 12:20:00,153.55,153.58,153.26,153.46,106800.0,153.55,153.58,153.26,153.46,106800.0
2011-04-26 12:30:00,153.42,153.46,152.59,152.63,196600.0,153.42,153.46,152.59,152.63,196600.0
2011-04-26 12:40:00,152.59,152.79,151.52,151.84,327700.0,152.59,152.79,151.52,151.84,327700.0
2011-04-26 12:50:00,151.85,152.0,151.31,151.46,176900.0,151.85,152.0,151.31,151.46,176900.0
2011-04-26 13:00:00,151.47,151.7,150.61,150.61,170500.0,151.47,151.7,150.61,150.61,170500.0
2011-04-26 13:10:00,150.66,151.42,150.63,151.32,170900.0,150.66,151.42,150.63,151.32,170900.0
2011-04-26 13:20:00,151.32,151.35,150.89,150.99,129700.0,151.32,151.35,150.89,150.99,129700.0
2011-04-26 13:30:00,150.98,151.08,150.05,150.17,214200.0,150.98,151.08,150.05,150.17,214200.0
2011-04-26 13:40:00,150.16,150.27,149.67,150.16,363800.0,150.16,150.27,149.67,150.16,363800.0
2011-04-26 13:50:00,150.14,150.93,150.1,150.73,211100.0,150.14,150.93,150.1,150.73,211100.0
2011-04-26 14:00:00,150.73,150.76,150.35,150.65,87900.0,150.73,150.76,150.35,150.65,87900.0
2011-04-26 14:10:00,150.58,151.5,150.48,151.49,227100.0,150.58,151.5,150.48,151.49,227100.0
2011-04-26 14:20:00,151.48,151.5,151.06,151.47,85100.0,151.48,151.5,151.06,151.47,85100.0
2011-04-26 14:30:00,151.46,151.71,151.29,151.41,142500.0,151.46,151.71,151.29,151.41,142500.0
2011-04-26 14:40:00,151.44,151.46,151.04,151.2,85900.0,151.44,151.46,151.04,151.2,85900.0
2011-04-26 14:50:00,151.2,152.0,151.17,151.99,149100.0,151.2,152.0,151.17,151.99,149100.0
2011-04-26 15:00:00,151.99,152.2,151.44,152.12,185000.0,151.99,152.2,151.44,152.12,185000.0
2011-04-26 15:10:00,152.15,152.92,151.88,152.44,271900.0,152.15,152.92,151.88,152.44,271900.0
2011-04-26 15:20:00,152.44,152.47,151.75,151.98,135900.0,152.44,152.47,151.75,151.98,135900.0
2011-04-26 15:30:00,151.98,152.16,151.6,151.73,105200.0,151.98,152.16,151.6,151.73,105200.0
2011-04-26 15:40:00,151.73,151.95,151.63,151.76,127100.0,151.73,151.95,151.63,151.76,127100.0
2011-04-26 15:50:00,151.8,152.38,151.75,152.37,391100.0,151.8,152.38,151.75,152.37,391100.0
2011-04-27 09:30:00,153.4,153.67,150.61,150.68,435100.0,153.4,153.67,150.61,150.68,435100.0
2011-04-27 09:40:00,150.61,151.58,150.5,151.33,361500.0,150.61,151.58,150.5,151.33,361500.0
2011-04-27 09:50:00,151.34,151.4,149.51,149.92,427300.0,151.34,151.4,149.51,149.92,427300.0
2011-04-27 10:00:00,149.84,150.2,148.1,148.57,528200.0,149.84,150.2,148.1,148.57,528200.0
2011-04-27 10:10:00,148.57,149.33,148.0,148.3,400900.0,148.57,149.33,148.0,148.3,400900.0
2011-04-27 10:20:00,148.21,148.39,147.5,147.59,395100.0,148.21,148.39,147.5,147.59,395100.0
2011-04-27 10:30:00,147.56,147.64,146.18,147.42,709900.0,147.56,147.64,146.18,147.42,709900.0
2011-04-27 10:40:00,147.45,148.42,146.82,148.05,420000.0,147.45,148.42,146.82,148.05,420000.0
2011-04-27 10:50:00,148.08,148.3,147.61,148.06,285500.0,148.08,148.3,147.61,148.06,285500.0
2011-04-27 11:00:00,148.09,148.3,147.96,148.2,213300.0,148.09,148.3,147.96,148.2,213300.0
2011-04-27 11:10:00,148.19,149.31,148.16,148.91,294300.0,148.19,149.31,148.16,148.91,294300.0
2011-04-27 11:20:00,148.91,149.07,148.78,148.99,190000.0,148.91,149.07,148.78,148.99,190000.0
2011-04-27 11:30:00,148.96,149.0,148.24,148.83,133100.0,148.96,149.0,148.24,148.83,133100.0
2011-04-27 11:40:00,148.87,149.57,148.85,149.23,221700.0,148.87,149.57,148.85,149.23,221700.0
2011-04-27 11:50:00,149.27,150.11,149.17,149.65,195900.0,149.27,150.11,149.17,149.65,195900.0
2011-04-27 12:00:00,149.6,149.98,149.28,149.28,131200.0,149.6,149.98,149.28,149.28,131200.0
2011-04-27 12:10:00,149.28,149.7,149.22,149.6,101600.0,149.28,149.7,149.22,149.6,101600.0
2011-04-27 12:20:00,149.6,149.6,149.27,149.35,91400.0,149.6,149.6,149.27,149.35,91400.0
2011-04-27 12:30:00,149.35,149.38,148.67,149.38,186000.0,149.35,149.38,148.67,149.38,186000.0
2011-04-27 12:40:00,149.33,149.5,148.91,149.12,160000.0,149.33,149.5,148.91,149.12,160000.0
2011-04-27 12:50:00,149.11,149.88,149.0,149.5,256300.0,149.11,149.88,149.0,149.5,256300.0
2011-04-27 13:00:00,149.55,149.57,149.12,149.14,105300.0,149.55,149.57,149.12,149.14,105300.0
2011-04-27 13:10:00,149.15,149.39,148.75,149.21,126600.0,149.15,149.39,148.75,149.21,126600.0
2011-04-27 13:20:00,149.23,149.23,148.43,148.49,134600.0,149.23,149.23,148.43,148.49,134600.0
2011-04-27 13:30:00,148.45,149.0,148.33,148.95,152600.0,148.45,149.0,148.33,148.95,152600.0
2011-04-27 13:40:00,148.92,149.98,148.91,148.95,283700.0,148.92,149.98,148.91,148.95,283700.0
2011-04-27 13:50:00,148.98,149.46,148.85,149.41,141000.0,148.98,149.46,148.85,149.41,141000.0
2011-04-27 14:00:00,149.44,149.5,149.04,149.31,91000.0,149.44,149.5,149.04,149.31,91000.0
2011-04-27 14:10:00,149.33,149.51,149.2,149.37,84000.0,149.33,149.51,149.2,149.37,84000.0
2011-04-27 14:20:00,149.4,150.48,149.34,150.26,210000.0,149.4,150.48,149.34,150.26,210000.0
2011-04-27 14:30:00,150.35,150.73,150.05,150.66,216700.0,150.35,150.73,150.05,150.66,216700.0
2011-04-27 14:40:00,150.67,151.25,150.32,151.0,244700.0,150.67,151.25,150.32,151.0,244700.0
2011-04-27 14:50:00,151.05,151.45,150.96,151.41,214800.0,151.05,151.45,150.96,151.41,214800.0
2011-04-27 15:00:00,151.43,152.5,151.42,151.8,337300.0,151.43,152.5,151.42,151.8,337300.0
2011-04-27 15:10:00,151.79,152.31,151.79,151.82,287600.0,151.79,152.31,151.79,151.82,287600.0
2011-04-27 15:20:00,151.84,151.94,151.11,151.22,338700.0,151.84,151.94,151.11,151.22,338700.0
2011-04-27 15:30:00,151.18,151.88,151.12,151.2,224300.0,151.18,151.88,151.12,151.2,224300.0
2011-04-27 15:40:00,151.2,151.75,150.81,150.94,320800.0,151.2,151.75,150.81,150.94,320800.0
2011-04-27 15:50:00,150.92,151.69,150.92,151.1,670000.0,150.92,151.69,150.92,151.1,670000.0
2011-04-28 09:30:00,151.22,156.04,151.12,154.87,2156500.0,151.22,156.04,151.12,154.87,2156500.0
2011-04-28 09:40:00,154.99,155.06,150.84,151.56,1485800.0,154.99,155.06,150.84,151.56,1485800.0
2011-04-28 09:50:00,151.55,152.48,149.72,151.16,1346300.0,151.55,152.48,149.72,151.16,1346300.0
2011-04-28 10:00:00,151.21,151.82,150.22,150.81,750600.0,151.21,151.82,150.22,150.81,750600.0
2011-04-28 10:10:00,150.69,152.24,150.31,151.56,597300.0,150.69,152.24,150.31,151.56,597300.0
2011-04-28 10:20:00,151.6,151.89,149.75,149.91,572500.0,151.6,151.89,149.75,149.91,572500.0
2011-04-28 10:30:00,149.97,150.5,148.88,149.5,742700.0,149.97,150.5,148.88,149.5,742700.0
2011-04-28 10:40:00,149.47,150.53,149.45,150.07,417100.0,149.47,150.53,149.45,150.07,417100.0
2011-04-28 10:50:00,150.15,150.65,149.62,150.02,306700.0,150.15,150.65,149.62,150.02,306700.0
2011-04-28 11:00:00,150.1,150.92,150.0,150.66,236500.0,150.1,150.92,150.0,150.66,236500.0
2011-04-28 11:10:00,150.62,150.75,150.11,150.53,204500.0,150.62,150.75,150.11,150.53,204500.0
2011-04-28 11:20:00,150.53,150.75,149.59,149.62,209800.0,150.53,150.75,149.59,149.62,209800.0
2011-04-28 11:30:00,149.59,149.9,148.5,148.73,479500.0,149.59,149.9,148.5,148.73,479500.0
2011-04-28 11:40:00,148.68,148.74,147.46,147.81,501300.0,148.68,148.74,147.46,147.81,501300.0
2011-04-28 11:50:00,147.85,148.52,147.75,147.78,347000.0,147.85,148.52,147.75,147.78,347000.0
2011-04-28 12:00:00,147.8,148.13,147.02,148.02,416800.0,147.8,148.13,147.02,148.02,416800.0
2011-04-28 12:10:00,148.0,149.0,147.84,148.24,424400.0,148.0,149.0,147.84,148.24,424400.0
2011-04-28 12:20:00,148.29,148.78,148.0,148.6,119800.0,148.29,148.78,148.0,148.6,119800.0
2011-04-28 12:30:00,148.59,148.67,148.03,148.14,118900.0,148.59,148.67,148.03,148.14,118900.0
2011-04-28 12:40:00,148.14,148.69,148.11,148.29,89000.0,148.14,148.69,148.11,148.29,89000.0
2011-04-28 12:50:00,148.27,148.27,147.5,148.0,234800.0,148.27,148.27,147.5,148.0,234800.0
2011-04-28 13:00:00,147.99,147.99,147.03,147.13,274800.0,147.99,147.99,147.03,147.13,274800.0
2011-04-28 13:10:00,147.11,147.5,146.7,147.3,369500.0,147.11,147.5,146.7,147.3,369500.0
2011-04-28 13:20:00,147.3,147.39,146.94,147.25,138200.0,147.3,147.39,146.94,147.25,138200.0
2011-04-28 13:30:00,147.27,147.36,146.35,146.39,312100.0,147.27,147.36,146.35,146.39,312100.0
2011-04-28 13:40:00,146.39,147.09,146.39,146.97,276400.0,146.39,147.09,146.39,146.97,276400.0
2011-04-28 13:50:00,146.98,147.88,146.94,147.46,294900.0,146.98,147.88,146.94,147.46,294900.0
2011-04-28 14:00:00,147.49,147.62,146.81,147.5,211400.0,147.49,147.62,146.81,147.5,211400.0
2011-04-28 14:10:00,147.49,148.24,147.35,148.08,203300.0,147.49,148.24,147.35,148.08,203300.0
2011-04-28 14:20:00,148.04,148.24,147.62,147.69,184900.0,148.04,148.24,147.62,147.69,184900.0
2011-04-28 14:30:00,147.72,148.19,147.66,148.14,172400.0,147.72,148.19,147.66,148.14,172400.0
2011-04-28 14:40:00,148.17,148.83,148.0,148.65,225400.0,148.17,148.83,148.0,148.65,225400.0
2011-04-28 14:50:00,148.67,149.36,148.49,148.73,299400.0,148.67,149.36,148.49,148.73,299400.0
2011-04-28 15:00:00,148.8,149.44,148.8,149.08,182500.0,148.8,149.44,148.8,149.08,182500.0
2011-04-28 15:10:00,149.09,149.67,149.08,149.17,193600.0,149.09,149.67,149.08,149.17,193600.0
2011-04-28 15:20:00,149.16,149.35,148.5,148.81,220600.0,149.16,149.35,148.5,148.81,220600.0
2011-04-28 15:30:00,148.82,149.13,148.12,148.26,276400.0,148.82,149.13,148.12,148.26,276400.0
2011-04-28 15:40:00,148.28,148.8,148.2,148.22,187600.0,148.28,148.8,148.2,148.22,187600.0
2011-04-28 15:50:00,148.24,148.4,148.0,148.24,459300.0,148.24,148.4,148.0,148.24,459300.0
2011-04-29 09:30:00,147.8,149.2,147.2,148.74,480300.0,147.8,149.2,147.2,148.74,480300.0
2011-04-29 09:40:00,148.69,149.58,148.51,148.61,418600.0,148.69,149.58,148.51,148.61,418600.0
2011-04-29 09:50:00,148.66,148.7,147.87,147.94,407900.0,148.66,148.7,147.87,147.94,407900.0
2011-04-29 10:00:00,147.88,148.97,147.85,148.69,287300.0,147.88,148.97,147.85,148.69,287300.0
2011-04-29 10:10:00,148.67,149.94,148.4,149.76,352300.0,148.67,149.94,148.4,149.76,352300.0
2011-04-29 10:20:00,149.8,150.73,149.61,150.28,381700.0,149.8,150.73,149.61,150.28,381700.0
2011-04-29 10:30:00,150.37,150.67,149.8,150.09,260500.0,150.37,150.67,149.8,150.09,260500.0
2011-04-29 10:40:00,150.08,150.75,149.86,150.53,207100.0,150.08,150.75,149.86,150.53,207100.0
2011-04-29 10:50:00,150.53,150.89,150.5,150.8,216600.0,150.53,150.89,150.5,150.8,216600.0
2011-04-29 11:00:00,150.8,150.8,150.07,150.36,213100.0,150.8,150.8,150.07,150.36,213100.0
2011-04-29 11:10:00,150.38,150.44,149.65,149.67,159200.0,150.38,150.44,149.65,149.67,159200.0
2011-04-29 11:20:00,149.67,150.1,149.66,150.0,137600.0,149.67,150.1,149.66,150.0,137600.0
2011-04-29 11:30:00,150.03,150.59,149.94,150.52,146900.0,150.03,150.59,149.94,150.52,146900.0
2011-04-29 11:40:00,150.53,150.72,150.27,150.63,155200.0,150.53,150.72,150.27,150.63,155200.0
2011-04-29 11:50:00,150.65,150.72,150.48,150.63,103800.0,150.65,150.72,150.48,150.63,103800.0
2011-04-29 12:00:00,150.61,150.82,150.58,150.65,119900.0,150.61,150.82,150.58,150.65,119900.0
2011-04-29 12:10:00,150.63,150.75,150.5,150.59,88600.0,150.63,150.75,150.5,150.59,88600.0
2011-04-29 12:20:00,150.58,150.85,150.55,150.65,81900.0,150.58,150.85,150.55,150.65,81900.0
2011-04-29 12:30:00,150.65,150.8,150.53,150.56,91500.0,150.65,150.8,150.53,150.56,91500.0
2011-04-29 12:40:00,150.58,150.63,150.02,150.07,108600.0,150.58,150.63,150.02,150.07,108600.0
2011-04-29 12:50:00,150.07,150.18,149.82,150.05,128600.0,150.07,150.18,149.82,150.05,128600.0
2011-04-29 13:00:00,150.09,150.53,150.07,150.28,104800.0,150.09,150.53,150.07,150.28,104800.0
2011-04-29 13:10:00,150.27,150.38,149.91,149.92,94800.0,150.27,150.38,149.91,149.92,94800.0
2011-04-29 13:20:00,149.97,150.37,149.92,150.33,74200.0,149.97,150.37,149.92,150.33,74200.0
2011-04-29 13:30:00,150.32,150.69,150.27,150.59,99700.0,150.32,150.69,150.27,150.59,99700.0
2011-04-29 13:40:00,150.59,150.61,150.02,150.03,133800.0,150.59,150.61,150.02,150.03,133800.0
2011-04-29 13:50:00,150.04,150.28,149.82,149.93,119300.0,150.04,150.28,149.82,149.93,119300.0
2011-04-29 14:00:00,149.98,150.4,149.94,150.2,114800.0,149.98,150.4,149.94,150.2,114800.0
2011-04-29 14:10:00,150.22,150.26,149.95,150.21,85300.0,150.22,150.26,149.95,150.21,85300.0
2011-04-29 14:20:00,150.19,150.21,149.97,150.02,66700.0,150.19,150.21,149.97,150.02,66700.0
2011-04-29 14:30:00,150.02,150.25,150.02,150.25,80100.0,150.02,150.25,150.02,150.25,80100.0
2011-04-29 14:40:00,150.25,150.31,149.98,150.09,102100.0,150.25,150.31,149.98,150.09,102100.0
2011-04-29 14:50:00,150.11,150.12,149.75,149.75,149500.0,150.11,150.12,149.75,149.75,149500.0
2011-04-29 15:00:00,149.76,149.95,149.51,149.88,148900.0,149.76,149.95,149.51,149.88,148900.0
2011-04-29 15:10:00,149.83,149.85,149.4,149.45,137400.0,149.83,149.85,149.4,149.45,137400.0
2011-04-29 15:20:00,149.44,149.62,149.28,149.49,141400.0,149.44,149.62,149.28,149.49,141400.0
2011-04-29 15:30:00,149.49,149.9,149.41,149.64,191300.0,149.49,149.9,149.41,149.64,191300.0
2011-04-29 15:40:00,149.63,149.85,149.57,149.69,199600.0,149.63,149.85,149.57,149.69,199600.0
2011-04-29 15:50:00,149.66,149.68,148.53,148.53,717300.0,149.66,149.68,148.53,148.53,717300.0
2011-05-02 09:30:00,149.9,150.5,149.4,149.44,471800.0,149.9,150.5,149.4,149.44,471800.0
2011-05-02 09:40:00,149.42,149.72,148.53,148.68,316500.0,149.42,149.72,148.53,148.68,316500.0
2011-05-02 09:50:00,148.72,149.4,148.71,148.9,208300.0,148.72,149.4,148.71,148.9,208300.0
2011-05-02 10:00:00,148.9,149.67,148.75,148.87,247000.0,148.9,149.67,148.75,148.87,247000.0
2011-05-02 10:10:00,148.86,149.84,148.86,149.79,156300.0,148.86,149.84,148.86,149.79,156300.0
2011-05-02 10:20:00,149.83,149.97,149.38,149.61,142700.0,149.83,149.97,149.38,149.61,142700.0
2011-05-02 10:30:00,149.62,149.81,149.34,149.71,109900.0,149.62,149.81,149.34,149.71,109900.0
2011-05-02 10:40:00,149.7,149.8,149.41,149.49,83900.0,149.7,149.8,149.41,149.49,83900.0
2011-05-02 10:50:00,149.49,149.6,148.95,149.16,209600.0,149.49,149.6,148.95,149.16,209600.0
2011-05-02 11:00:00,149.16,149.31,148.83,149.01,135500.0,149.16,149.31,148.83,149.01,135500.0
2011-05-02 11:10:00,148.96,149.2,148.9,149.0,100800.0,148.96,149.2,148.9,149.0,100800.0
2011-05-02 11:20:00,149.0,149.0,148.05,148.12,306000.0,149.0,149.0,148.05,148.12,306000.0
2011-05-02 11:30:00,148.08,148.46,147.84,148.42,172000.0,148.08,148.46,147.84,148.42,172000.0
2011-05-02 11:40:00,148.42,148.57,148.19,148.22,106700.0,148.42,148.57,148.19,148.22,106700.0
2011-05-02 11:50:00,148.22,148.4,148.1,148.18,68800.0,148.22,148.4,148.1,148.18,68800.0
2011-05-02 12:00:00,148.2,148.36,148.07,148.15,115100.0,148.2,148.36,148.07,148.15,115100.0
2011-05-02 12:10:00,148.14,148.85,148.13,148.54,148700.0,148.14,148.85,148.13,148.54,148700.0
2011-05-02 12:20:00,148.53,148.87,148.15,148.2,97200.0,148.53,148.87,148.15,148.2,97200.0
2011-05-02 12:30:00,148.16,148.17,147.68,148.0,176700.0,148.16,148.17,147.68,148.0,176700.0
2011-05-02 12:40:00,147.98,148.16,147.73,147.94,110700.0,147.98,148.16,147.73,147.94,110700.0
2011-05-02 12:50:00,147.94,148.44,147.94,148.24,85600.0,147.94,148.44,147.94,148.24,85600.0
2011-05-02 13:00:00,148.24,148.85,148.23,148.85,110400.0,148.24,148.85,148.23,148.85,110400.0
2011-05-02 13:10:00,148.78,149.2,148.59,149.18,176100.0,148.78,149.2,148.59,149.18,176100.0
2011-05-02 13:20:00,149.14,149.69,149.14,149.5,148800.0,149.14,149.69,149.14,149.5,148800.0
2011-05-02 13:30:00,149.55,149.68,149.23,149.23,104800.0,149.55,149.68,149.23,149.23,104800.0
2011-05-02 13:40:00,149.24,149.31,148.92,149.11,85300.0,149.24,149.31,148.92,149.11,85300.0
2011-05-02 13:50:00,149.1,149.16,148.98,149.07,47500.0,149.1,149.16,148.98,149.07,47500.0
2011-05-02 14:00:00,149.08,149.63,149.08,149.5,74900.0,149.08,149.63,149.08,149.5,74900.0
2011-05-02 14:10:00,149.52,149.6,149.32,149.42,84500.0,149.52,149.6,149.32,149.42,84500.0
2011-05-02 14:20:00,149.42,149.45,148.99,149.1,57900.0,149.42,149.45,148.99,149.1,57900.0
2011-05-02 14:30:00,149.11,149.44,149.08,149.41,59800.0,149.11,149.44,149.08,149.41,59800.0
2011-05-02 14:40:00,149.41,149.5,149.19,149.19,44100.0,149.41,149.5,149.19,149.19,44100.0
2011-05-02 14:50:00,149.19,149.22,148.7,148.78,106500.0,149.19,149.22,148.7,148.78,106500.0
2011-05-02 15:00:00,148.79,148.95,148.63,148.71,66600.0,148.79,148.95,148.63,148.71,66600.0
2011-05-02 15:10:00,148.7,148.71,148.13,148.24,120700.0,148.7,148.71,148.13,148.24,120700.0
2011-05-02 15:20:00,148.24,148.34,148.0,148.29,129600.0,148.24,148.34,148.0,148.29,129600.0
2011-05-02 15:30:00,148.26,148.34,147.73,147.94,193800.0,148.26,148.34,147.73,147.94,193800.0
2011-05-02 15:40:00,147.97,147.99,147.11,147.6,313100.0,147.97,147.99,147.11,147.6,313100.0
2011-05-02 15:50:00,147.57,147.74,147.29,147.47,248900.0,147.57,147.74,147.29,147.47,248900.0
2011-05-03 09:30:00,147.93,148.4,147.2,147.35,310400.0,147.93,148.4,147.2,147.35,310400.0
2011-05-03 09:40:00,147.28,147.84,144.0,144.06,929000.0,147.28,147.84,144.0,144.06,929000.0
2011-05-03 09:50:00,144.2,144.86,143.83,144.69,501100.0,144.2,144.86,143.83,144.69,501100.0
2011-05-03 10:00:00,144.71,144.82,140.63,141.05,1258200.0,144.71,144.82,140.63,141.05,1258200.0
2011-05-03 10:10:00,141.03,141.81,136.5,141.64,2576000.0,141.03,141.81,136.5,141.64,2576000.0
2011-05-03 10:20:00,141.67,142.06,140.5,141.02,709700.0,141.67,142.06,140.5,141.02,709700.0
2011-05-03 10:30:00,140.94,141.5,140.0,141.35,683400.0,140.94,141.5,140.0,141.35,683400.0
2011-05-03 10:40:00,141.38,141.4,140.11,140.49,367800.0,141.38,141.4,140.11,140.49,367800.0
2011-05-03 10:50:00,140.48,141.19,140.25,141.03,280300.0,140.48,141.19,140.25,141.03,280300.0
2011-05-03 11:00:00,141.11,142.4,141.03,141.88,435000.0,141.11,142.4,141.03,141.88,435000.0
2011-05-03 11:10:00,141.88,142.54,141.84,142.22,316100.0,141.88,142.54,141.84,142.22,316100.0
2011-05-03 11:20:00,142.12,142.46,142.03,142.17,182300.0,142.12,142.46,142.03,142.17,182300.0
2011-05-03 11:30:00,142.19,142.5,142.03,142.25,187400.0,142.19,142.5,142.03,142.25,187400.0
2011-05-03 11:40:00,142.23,142.89,142.11,142.44,181100.0,142.23,142.89,142.11,142.44,181100.0
2011-05-03 11:50:00,142.45,142.6,142.3,142.44,98700.0,142.45,142.6,142.3,142.44,98700.0
2011-05-03 12:00:00,142.46,142.7,141.65,141.7,184000.0,142.46,142.7,141.65,141.7,184000.0
2011-05-03 12:10:00,141.71,142.32,141.27,141.37,204400.0,141.71,142.32,141.27,141.37,204400.0
2011-05-03 12:20:00,141.38,141.44,139.75,140.11,529000.0,141.38,141.44,139.75,140.11,529000.0
2011-05-03 12:30:00,140.14,140.8,140.06,140.47,234800.0,140.14,140.8,140.06,140.47,234800.0
2011-05-03 12:40:00,140.47,140.66,139.3,139.84,408200.0,140.47,140.66,139.3,139.84,408200.0
2011-05-03 12:50:00,139.79,139.81,138.91,139.67,390800.0,139.79,139.81,138.91,139.67,390800.0
2011-05-03 13:00:00,139.67,140.3,139.64,139.96,264200.0,139.67,140.3,139.64,139.96,264200.0
2011-05-03 13:10:00,139.96,140.7,139.85,140.42,225200.0,139.96,140.7,139.85,140.42,225200.0
2011-05-03 13:20:00,140.46,140.68,140.2,140.3,169100.0,140.46,140.68,140.2,140.3,169100.0
2011-05-03 13:30:00,140.28,140.65,140.0,140.37,205400.0,140.28,140.65,140.0,140.37,205400.0
2011-05-03 13:40:00,140.36,140.52,140.1,140.41,218000.0,140.36,140.52,140.1,140.41,218000.0
2011-05-03 13:50:00,140.41,140.94,140.23,140.48,196500.0,140.41,140.94,140.23,140.48,196500.0
2011-05-03 14:00:00,140.58,140.58,139.68,139.84,256300.0,140.58,140.58,139.68,139.84,256300.0
2011-05-03 14:10:00,139.82,139.82,139.06,139.43,326300.0,139.82,139.82,139.06,139.43,326300.0
2011-05-03 14:20:00,139.44,140.12,139.2,139.88,191600.0,139.44,140.12,139.2,139.88,191600.0
2011-05-03 14:30:00,139.9,140.15,139.11,139.14,174200.0,139.9,140.15,139.11,139.14,174200.0
2011-05-03 14:40:00,139.18,139.81,139.18,139.43,121400.0,139.18,139.81,139.18,139.43,121400.0
2011-05-03 14:50:00,139.42,140.44,139.22,140.22,223200.0,139.42,140.44,139.22,140.22,223200.0
2011-05-03 15:00:00,140.14,140.6,139.44,139.58,229100.0,140.14,140.6,139.44,139.58,229100.0
2011-05-03 15:10:00,139.57,140.31,139.32,139.99,188700.0,139.57,140.31,139.32,139.99,188700.0
2011-05-03 15:20:00,139.99,140.43,139.82,140.39,179900.0,139.99,140.43,139.82,140.39,179900.0
2011-05-03 15:30:00,140.4,140.49,139.89,140.0,189500.0,140.4,140.49,139.89,140.0,189500.0
2011-05-03 15:40:00,140.0,140.15,139.5,139.51,241100.0,140.0,140.15,139.5,139.51,241100.0
2011-05-03 15:50:00,139.5,139.98,139.35,139.84,535400.0,139.5,139.98,139.35,139.84,535400.0
2011-05-04 09:30:00,138.86,139.63,136.8,138.78,1081500.0,138.86,139.63,136.8,138.78,1081500.0
2011-05-04 09:40:00,138.92,141.66,138.45,140.28,983300.0,138.92,141.66,138.45,140.28,983300.0
2011-05-04 09:50:00,140.19,140.25,137.75,139.0,587400.0,140.19,140.25,137.75,139.0,587400.0
2011-05-04 10:00:00,139.13,139.5,138.0,138.07,377400.0,139.13,139.5,138.0,138.07,377400.0
2011-05-04 10:10:00,138.17,138.51,137.5,138.08,441500.0,138.17,138.51,137.5,138.08,441500.0
2011-05-04 10:20:00,138.14,138.5,137.05,137.89,370600.0,138.14,138.5,137.05,137.89,370600.0
2011-05-04 10:30:00,137.93,137.93,136.86,137.04,354800.0,137.93,137.93,136.86,137.04,354800.0
2011-05-04 10:40:00,137.05,137.44,136.29,136.45,653600.0,137.05,137.44,136.29,136.45,653600.0
2011-05-04 10:50:00,136.45,136.45,135.5,135.93,649500.0,136.45,136.45,135.5,135.93,649500.0
2011-05-04 11:00:00,135.87,136.26,135.75,136.01,334700.0,135.87,136.26,135.75,136.01,334700.0
2011-05-04 11:10:00,136.04,136.5,135.21,135.34,344200.0,136.04,136.5,135.21,135.34,344200.0
2011-05-04 11:20:00,135.34,135.62,134.28,134.82,740800.0,135.34,135.62,134.28,134.82,740800.0
2011-05-04 11:30:00,134.82,135.25,134.67,135.13,241200.0,134.82,135.25,134.67,135.13,241200.0
2011-05-04 11:40:00,135.12,135.78,135.01,135.51,179500.0,135.12,135.78,135.01,135.51,179500.0
2011-05-04 11:50:00,135.5,136.37,135.05,136.14,297900.0,135.5,136.37,135.05,136.14,297900.0
2011-05-04 12:00:00,136.13,136.5,135.8,136.44,168500.0,136.13,136.5,135.8,136.44,168500.0
2011-05-04 12:10:00,136.39,136.51,136.01,136.11,106800.0,136.39,136.51,136.01,136.11,106800.0
2011-05-04 12:20:00,136.12,136.65,135.8,136.55,172200.0,136.12,136.65,135.8,136.55,172200.0
2011-05-04 12:30:00,136.55,137.08,136.22,136.5,296100.0,136.55,137.08,136.22,136.5,296100.0
2011-05-04 12:40:00,136.53,136.57,136.11,136.49,79400.0,136.53,136.57,136.11,136.49,79400.0
2011-05-04 12:50:00,136.41,136.7,136.12,136.7,86700.0,136.41,136.7,136.12,136.7,86700.0
2011-05-04 13:00:00,136.7,136.79,136.33,136.49,150600.0,136.7,136.79,136.33,136.49,150600.0
2011-05-04 13:10:00,136.48,136.49,135.79,135.99,156400.0,136.48,136.49,135.79,135.99,156400.0
2011-05-04 13:20:00,135.92,136.61,135.92,136.28,129000.0,135.92,136.61,135.92,136.28,129000.0
2011-05-04 13:30:00,136.33,137.56,136.23,137.52,202000.0,136.33,137.56,136.23,137.52,202000.0
2011-05-04 13:40:00,137.5,137.95,137.28,137.28,194500.0,137.5,137.95,137.28,137.28,194500.0
2011-05-04 13:50:00,137.34,138.99,137.15,138.76,263800.0,137.34,138.99,137.15,138.76,263800.0
2011-05-04 14:00:00,138.78,138.85,138.3,138.48,256900.0,138.78,138.85,138.3,138.48,256900.0
2011-05-04 14:10:00,138.46,139.48,138.2,139.41,228200.0,138.46,139.48,138.2,139.41,228200.0
2011-05-04 14:20:00,139.45,140.97,139.32,140.93,539300.0,139.45,140.97,139.32,140.93,539300.0
2011-05-04 14:30:00,140.93,141.25,140.36,141.07,413100.0,140.93,141.25,140.36,141.07,413100.0
2011-05-04 14:40:00,141.05,141.85,140.65,140.99,571200.0,141.05,141.85,140.65,140.99,571200.0
2011-05-04 14:50:00,141.01,141.5,140.68,141.05,266000.0,141.01,141.5,140.68,141.05,266000.0
2011-05-04 15:00:00,141.05,141.32,140.63,140.7,206600.0,141.05,141.32,140.63,140.7,206600.0
2011-05-04 15:10:00,140.75,140.81,139.7,140.65,365800.0,140.75,140.81,139.7,140.65,365800.0
2011-05-04 15:20:00,140.61,140.82,140.25,140.66,161900.0,140.61,140.82,140.25,140.66,161900.0
2011-05-04 15:30:00,140.6,140.64,139.82,140.25,187500.0,140.6,140.64,139.82,140.25,187500.0
2011-05-04 15:40:00,140.3,140.37,139.22,139.26,246100.0,140.3,140.37,139.22,139.26,246100.0
2011-05-04 15:50:00,139.27,139.49,138.56,139.06,509200.0,139.27,139.49,138.56,139.06,509200.0
2011-05-05 09:30:00,137.2,139.46,136.51,138.73,631300.0,137.2,139.46,136.51,138.73,631300.0
2011-05-05 09:40:00,138.79,139.9,138.65,139.61,291400.0,138.79,139.9,138.65,139.61,291400.0
2011-05-05 09:50:00,139.61,141.0,139.56,140.98,384700.0,139.61,141.0,139.56,140.98,384700.0
2011-05-05 10:00:00,140.97,142.0,140.35,140.53,503000.0,140.97,142.0,140.35,140.53,503000.0
2011-05-05 10:10:00,140.6,140.91,139.75,140.24,260000.0,140.6,140.91,139.75,140.24,260000.0
2011-05-05 10:20:00,140.26,140.3,139.51,140.15,200400.0,140.26,140.3,139.51,140.15,200400.0
2011-05-05 10:30:00,140.19,140.62,139.96,140.57,188400.0,140.19,140.62,139.96,140.57,188400.0
2011-05-05 10:40:00,140.59,140.94,140.34,140.56,183400.0,140.59,140.94,140.34,140.56,183400.0
2011-05-05 10:50:00,140.54,140.55,139.93,140.08,141500.0,140.54,140.55,139.93,140.08,141500.0
2011-05-05 11:00:00,140.02,140.52,139.64,140.0,191800.0,140.02,140.52,139.64,140.0,191800.0
2011-05-05 11:10:00,139.92,140.15,139.3,139.76,204000.0,139.92,140.15,139.3,139.76,204000.0
2011-05-05 11:20:00,139.87,140.8,139.76,140.6,144000.0,139.87,140.8,139.76,140.6,144000.0
2011-05-05 11:30:00,140.56,141.5,140.32,141.36,197200.0,140.56,141.5,140.32,141.36,197200.0
2011-05-05 11:40:00,141.38,142.28,141.2,141.69,243200.0,141.38,142.28,141.2,141.69,243200.0
2011-05-05 11:50:00,141.72,142.34,141.52,141.93,201900.0,141.72,142.34,141.52,141.93,201900.0
2011-05-05 12:00:00,141.93,142.48,141.85,141.88,197700.0,141.93,142.48,141.85,141.88,197700.0
2011-05-05 12:10:00,141.89,142.03,141.5,141.65,132900.0,141.89,142.03,141.5,141.65,132900.0
2011-05-05 12:20:00,141.65,142.0,141.64,141.8,114300.0,141.65,142.0,141.64,141.8,114300.0
2011-05-05 12:30:00,141.79,141.86,140.76,140.85,156100.0,141.79,141.86,140.76,140.85,156100.0
2011-05-05 12:40:00,140.84,141.22,140.82,141.05,76900.0,140.84,141.22,140.82,141.05,76900.0
2011-05-05 12:50:00,141.05,141.15,140.52,141.01,144800.0,141.05,141.15,140.52,141.01,144800.0
2011-05-05 13:00:00,140.99,141.5,140.82,141.14,116500.0,140.99,141.5,140.82,141.14,116500.0
2011-05-05 13:10:00,141.06,141.76,141.06,141.34,85500.0,141.06,141.76,141.06,141.34,85500.0
2011-05-05 13:20:00,141.36,141.43,141.11,141.22,99400.0,141.36,141.43,141.11,141.22,99400.0
2011-05-05 13:30:00,141.25,141.5,140.75,140.78,72600.0,141.25,141.5,140.75,140.78,72600.0
2011-05-05 13:40:00,140.78,140.99,140.56,140.85,96800.0,140.78,140.99,140.56,140.85,96800.0
2011-05-05 13:50:00,140.87,141.15,140.76,141.12,95800.0,140.87,141.15,140.76,141.12,95800.0
2011-05-05 14:00:00,141.07,141.28,140.73,140.8,60500.0,141.07,141.28,140.73,140.8,60500.0
2011-05-05 14:10:00,140.81,141.06,140.5,141.01,62600.0,140.81,141.06,140.5,141.01,62600.0
2011-05-05 14:20:00,141.01,141.54,140.97,141.35,94200.0,141.01,141.54,140.97,141.35,94200.0
2011-05-05 14:30:00,141.33,141.39,140.99,141.16,55800.0,141.33,141.39,140.99,141.16,55800.0
2011-05-05 14:40:00,141.15,141.15,140.67,140.92,67200.0,141.15,141.15,140.67,140.92,67200.0
2011-05-05 14:50:00,140.9,141.02,139.78,139.84,145500.0,140.9,141.02,139.78,139.84,145500.0
2011-05-05 15:00:00,139.84,140.27,139.74,139.8,159900.0,139.84,140.27,139.74,139.8,159900.0
2011-05-05 15:10:00,139.76,140.29,139.11,140.09,236400.0,139.76,140.29,139.11,140.09,236400.0
2011-05-05 15:20:00,140.1,140.28,139.21,139.29,190600.0,140.1,140.28,139.21,139.29,190600.0
2011-05-05 15:30:00,139.21,140.29,139.18,140.22,163500.0,139.21,140.29,139.18,140.22,163500.0
2011-05-05 15:40:00,140.22,140.6,139.85,140.34,221800.0,140.22,140.6,139.85,140.34,221800.0
2011-05-05 15:50:00,140.4,140.6,140.01,140.19,326300.0,140.4,140.6,140.01,140.19,326300.0
2011-05-06 09:30:00,142.46,142.75,141.05,142.1,547800.0,142.46,142.75,141.05,142.1,547800.0
2011-05-06 09:40:00,142.03,142.4,141.36,141.66,247500.0,142.03,142.4,141.36,141.66,247500.0
2011-05-06 09:50:00,141.65,143.41,141.65,142.64,491200.0,141.65,143.41,141.65,142.64,491200.0
2011-05-06 10:00:00,142.74,143.26,142.7,143.0,275800.0,142.74,143.26,142.7,143.0,275800.0
2011-05-06 10:10:00,143.01,143.28,142.75,143.07,228300.0,143.01,143.28,142.75,143.07,228300.0
2011-05-06 10:20:00,143.07,143.4,142.92,143.0,192700.0,143.07,143.4,142.92,143.0,192700.0
2011-05-06 10:30:00,142.93,143.11,142.4,142.7,192300.0,142.93,143.11,142.4,142.7,192300.0
2011-05-06 10:40:00,142.75,142.99,142.6,142.84,113200.0,142.75,142.99,142.6,142.84,113200.0
2011-05-06 10:50:00,142.86,143.06,142.75,142.92,132700.0,142.86,143.06,142.75,142.92,132700.0
2011-05-06 11:00:00,142.97,143.27,142.92,143.16,144800.0,142.97,143.27,142.92,143.16,144800.0
2011-05-06 11:10:00,143.16,143.4,143.16,143.33,182200.0,143.16,143.4,143.16,143.33,182200.0
2011-05-06 11:20:00,143.33,143.51,143.11,143.31,185000.0,143.33,143.51,143.11,143.31,185000.0
2011-05-06 11:30:00,143.29,143.4,142.76,143.05,89100.0,143.29,143.4,142.76,143.05,89100.0
2011-05-06 11:40:00,143.06,143.31,142.91,143.24,96300.0,143.06,143.31,142.91,143.24,96300.0
2011-05-06 11:50:00,143.26,143.32,142.85,143.16,107300.0,143.26,143.32,142.85,143.16,107300.0
2011-05-06 12:00:00,143.12,143.4,142.95,143.23,131100.0,143.12,143.4,142.95,143.23,131100.0
2011-05-06 12:10:00,143.26,143.4,142.9,143.02,139900.0,143.26,143.4,142.9,143.02,139900.0
2011-05-06 12:20:00,142.95,143.36,142.9,143.1,85000.0,142.95,143.36,142.9,143.1,85000.0
2011-05-06 12:30:00,143.09,143.34,142.9,142.95,90400.0,143.09,143.34,142.9,142.95,90400.0
2011-05-06 12:40:00,142.95,143.09,142.5,142.62,141800.0,142.95,143.09,142.5,142.62,141800.0
2011-05-06 12:50:00,142.6,142.98,142.56,142.95,78200.0,142.6,142.98,142.56,142.95,78200.0
2011-05-06 13:00:00,142.91,142.99,142.58,142.99,75800.0,142.91,142.99,142.58,142.99,75800.0
2011-05-06 13:10:00,142.91,142.93,142.15,142.18,134800.0,142.91,142.93,142.15,142.18,134800.0
2011-05-06 13:20:00,142.15,142.39,142.02,142.12,88900.0,142.15,142.39,142.02,142.12,88900.0
2011-05-06 13:30:00,142.17,142.38,142.15,142.31,72400.0,142.17,142.38,142.15,142.31,72400.0
2011-05-06 13:40:00,142.3,142.5,141.91,142.17,94100.0,142.3,142.5,141.91,142.17,94100.0
2011-05-06 13:50:00,142.15,142.34,141.93,142.02,92800.0,142.15,142.34,141.93,142.02,92800.0
2011-05-06 14:00:00,142.1,142.15,141.82,141.99,102500.0,142.1,142.15,141.82,141.99,102500.0
2011-05-06 14:10:00,141.97,142.07,141.82,141.93,83300.0,141.97,142.07,141.82,141.93,83300.0
2011-05-06 14:20:00,141.92,141.92,141.01,141.32,304500.0,141.92,141.92,141.01,141.32,304500.0
2011-05-06 14:30:00,141.35,141.35,140.55,141.25,232000.0,141.35,141.35,140.55,141.25,232000.0
2011-05-06 14:40:00,141.2,141.52,140.75,141.2,148600.0,141.2,141.52,140.75,141.2,148600.0
2011-05-06 14:50:00,141.2,141.36,140.91,141.21,99800.0,141.2,141.36,140.91,141.21,99800.0
2011-05-06 15:00:00,141.13,141.6,141.07,141.28,143700.0,141.13,141.6,141.07,141.28,143700.0
2011-05-06 15:10:00,141.28,141.89,141.24,141.55,129300.0,141.28,141.89,141.24,141.55,129300.0
2011-05-06 15:20:00,141.54,141.54,140.78,141.07,116800.0,141.54,141.54,140.78,141.07,116800.0
2011-05-06 15:30:00,141.08,141.3,140.75,141.15,124900.0,141.08,141.3,140.75,141.15,124900.0
2011-05-06 15:40:00,141.15,141.74,141.09,141.63,191400.0,141.15,141.74,141.09,141.63,191400.0
2011-05-06 15:50:00,141.57,141.73,141.2,141.22,244900.0,141.57,141.73,141.2,141.22,244900.0
2011-05-09 09:30:00,142.26,142.26,139.89,140.1,480700.0,142.26,142.26,139.89,140.1,480700.0
2011-05-09 09:40:00,140.09,141.59,139.61,141.0,322100.0,140.09,141.59,139.61,141.0,322100.0
2011-05-09 09:50:00,140.95,142.26,140.87,142.03,259800.0,140.95,142.26,140.87,142.03,259800.0
2011-05-09 10:00:00,142.1,142.66,141.59,141.97,260500.0,142.1,142.66,141.59,141.97,260500.0
2011-05-09 10:10:00,142.05,142.23,141.59,141.69,132600.0,142.05,142.23,141.59,141.69,132600.0
2011-05-09 10:20:00,141.69,141.8,141.0,141.5,212200.0,141.69,141.8,141.0,141.5,212200.0
2011-05-09 10:30:00,141.52,141.75,141.11,141.6,94000.0,141.52,141.75,141.11,141.6,94000.0
2011-05-09 10:40:00,141.59,142.34,141.57,142.24,170200.0,141.59,142.34,141.57,142.24,170200.0
2011-05-09 10:50:00,142.21,142.68,142.09,142.56,132400.0,142.21,142.68,142.09,142.56,132400.0
2011-05-09 11:00:00,142.58,142.96,142.51,142.63,185100.0,142.58,142.96,142.51,142.63,185100.0
2011-05-09 11:10:00,142.64,142.64,142.2,142.4,72600.0,142.64,142.64,142.2,142.4,72600.0
2011-05-09 11:20:00,142.39,142.48,142.03,142.22,62600.0,142.39,142.48,142.03,142.22,62600.0
2011-05-09 11:30:00,142.2,142.6,142.15,142.55,58200.0,142.2,142.6,142.15,142.55,58200.0
2011-05-09 11:40:00,142.57,142.57,142.15,142.51,54000.0,142.57,142.57,142.15,142.51,54000.0
2011-05-09 11:50:00,142.53,143.27,142.46,143.17,179400.0,142.53,143.27,142.46,143.17,179400.0
2011-05-09 12:00:00,143.17,143.33,142.81,142.91,159300.0,143.17,143.33,142.81,142.91,159300.0
2011-05-09 12:10:00,142.92,143.01,142.8,142.98,68300.0,142.92,143.01,142.8,142.98,68300.0
2011-05-09 12:20:00,142.94,143.0,142.78,142.85,74800.0,142.94,143.0,142.78,142.85,74800.0
2011-05-09 12:30:00,142.85,142.98,142.75,142.83,47300.0,142.85,142.98,142.75,142.83,47300.0
2011-05-09 12:40:00,142.85,142.97,142.65,142.84,66400.0,142.85,142.97,142.65,142.84,66400.0
2011-05-09 12:50:00,142.81,142.91,142.36,142.4,64000.0,142.81,142.91,142.36,142.4,64000.0
2011-05-09 13:00:00,142.4,142.76,142.4,142.53,51900.0,142.4,142.76,142.4,142.53,51900.0
2011-05-09 13:10:00,142.52,142.75,142.49,142.6,28800.0,142.52,142.75,142.49,142.6,28800.0
2011-05-09 13:20:00,142.57,142.62,142.32,142.5,63500.0,142.57,142.62,142.32,142.5,63500.0
2011-05-09 13:30:00,142.51,142.65,142.43,142.49,27800.0,142.51,142.65,142.43,142.49,27800.0
2011-05-09 13:40:00,142.42,142.64,142.4,142.48,36900.0,142.42,142.64,142.4,142.48,36900.0
2011-05-09 13:50:00,142.48,142.6,142.4,142.48,54300.0,142.48,142.6,142.4,142.48,54300.0
2011-05-09 14:00:00,142.49,142.51,142.24,142.3,62200.0,142.49,142.51,142.24,142.3,62200.0
2011-05-09 14:10:00,142.35,142.66,142.12,142.61,81100.0,142.35,142.66,142.12,142.61,81100.0
2011-05-09 14:20:00,142.59,142.87,142.51,142.82,84800.0,142.59,142.87,142.51,142.82,84800.0
2011-05-09 14:30:00,142.82,143.16,142.81,143.16,106000.0,142.82,143.16,142.81,143.16,106000.0
2011-05-09 14:40:00,143.1,143.17,142.21,142.33,113500.0,143.1,143.17,142.21,142.33,113500.0
2011-05-09 14:50:00,142.34,142.61,142.2,142.45,55000.0,142.34,142.61,142.2,142.45,55000.0
2011-05-09 15:00:00,142.45,142.61,142.41,142.61,31000.0,142.45,142.61,142.41,142.61,31000.0
2011-05-09 15:10:00,142.56,142.8,142.54,142.79,76400.0,142.56,142.8,142.54,142.79,76400.0
2011-05-09 15:20:00,142.76,142.89,142.63,142.71,51100.0,142.76,142.89,142.63,142.71,51100.0
2011-05-09 15:30:00,142.7,142.79,142.41,142.7,89600.0,142.7,142.79,142.41,142.7,89600.0
2011-05-09 15:40:00,142.7,142.7,142.4,142.51,97800.0,142.7,142.7,142.4,142.51,97800.0
2011-05-09 15:50:00,142.49,142.75,142.31,142.61,180500.0,142.49,142.75,142.31,142.61,180500.0
2011-05-10 09:30:00,143.42,143.69,142.59,142.86,299100.0,143.42,143.69,142.59,142.86,299100.0
2011-05-10 09:40:00,142.84,143.25,142.68,143.18,184300.0,142.84,143.25,142.68,143.18,184300.0
2011-05-10 09:50:00,143.17,143.5,142.82,143.31,216600.0,143.17,143.5,142.82,143.31,216600.0
2011-05-10 10:00:00,143.28,143.53,142.09,142.17,434600.0,143.28,143.53,142.09,142.17,434600.0
2011-05-10 10:10:00,142.2,142.68,141.78,141.84,300900.0,142.2,142.68,141.78,141.84,300900.0
2011-05-10 10:20:00,141.9,142.56,141.66,141.98,312900.0,141.9,142.56,141.66,141.98,312900.0
2011-05-10 10:30:00,141.98,142.28,141.76,142.16,158400.0,141.98,142.28,141.76,142.16,158400.0
2011-05-10 10:40:00,142.13,142.22,141.85,141.93,107700.0,142.13,142.22,141.85,141.93,107700.0
2011-05-10 10:50:00,141.95,142.06,141.42,141.61,286800.0,141.95,142.06,141.42,141.61,286800.0
2011-05-10 11:00:00,141.62,142.07,141.5,141.76,129500.0,141.62,142.07,141.5,141.76,129500.0
2011-05-10 11:10:00,141.74,141.94,140.9,141.19,236700.0,141.74,141.94,140.9,141.19,236700.0
2011-05-10 11:20:00,141.18,141.24,140.7,140.87,191700.0,141.18,141.24,140.7,140.87,191700.0
2011-05-10 11:30:00,140.87,141.24,140.76,140.76,95600.0,140.87,141.24,140.76,140.76,95600.0
2011-05-10 11:40:00,140.75,141.0,140.57,140.84,115400.0,140.75,141.0,140.57,140.84,115400.0
2011-05-10 11:50:00,140.82,141.6,140.72,141.48,120100.0,140.82,141.6,140.72,141.48,120100.0
2011-05-10 12:00:00,141.48,142.0,141.45,141.85,137500.0,141.48,142.0,141.45,141.85,137500.0
2011-05-10 12:10:00,141.8,141.95,141.76,141.87,74900.0,141.8,141.95,141.76,141.87,74900.0
2011-05-10 12:20:00,141.9,142.39,141.89,141.99,174400.0,141.9,142.39,141.89,141.99,174400.0
2011-05-10 12:30:00,142.01,142.16,141.95,142.04,80000.0,142.01,142.16,141.95,142.04,80000.0
2011-05-10 12:40:00,142.04,142.32,141.9,141.98,68900.0,142.04,142.32,141.9,141.98,68900.0
2011-05-10 12:50:00,141.99,142.2,141.86,141.92,45200.0,141.99,142.2,141.86,141.92,45200.0
2011-05-10 13:00:00,141.94,142.07,141.73,141.96,37500.0,141.94,142.07,141.73,141.96,37500.0
2011-05-10 13:10:00,141.96,142.05,141.83,142.03,94400.0,141.96,142.05,141.83,142.03,94400.0
2011-05-10 13:20:00,142.06,142.11,141.77,141.9,72700.0,142.06,142.11,141.77,141.9,72700.0
2011-05-10 13:30:00,141.87,141.98,141.75,141.9,76300.0,141.87,141.98,141.75,141.9,76300.0
2011-05-10 13:40:00,141.92,142.03,141.82,141.9,30800.0,141.92,142.03,141.82,141.9,30800.0
2011-05-10 13:50:00,141.87,142.03,141.8,141.92,59200.0,141.87,142.03,141.8,141.92,59200.0
2011-05-10 14:00:00,141.93,142.06,141.63,142.06,58000.0,141.93,142.06,141.63,142.06,58000.0
2011-05-10 14:10:00,142.01,142.5,142.01,142.17,138300.0,142.01,142.5,142.01,142.17,138300.0
2011-05-10 14:20:00,142.17,142.27,141.89,142.24,48000.0,142.17,142.27,141.89,142.24,48000.0
2011-05-10 14:30:00,142.18,142.49,142.09,142.4,86800.0,142.18,142.49,142.09,142.4,86800.0
2011-05-10 14:40:00,142.42,142.68,142.38,142.56,129500.0,142.42,142.68,142.38,142.56,129500.0
2011-05-10 14:50:00,142.53,142.53,142.15,142.31,66300.0,142.53,142.53,142.15,142.31,66300.0
2011-05-10 15:00:00,142.31,142.41,142.1,142.22,56500.0,142.31,142.41,142.1,142.22,56500.0
2011-05-10 15:10:00,142.21,142.4,142.02,142.36,64700.0,142.21,142.4,142.02,142.36,64700.0
2011-05-10 15:20:00,142.39,142.39,142.08,142.3,70400.0,142.39,142.39,142.08,142.3,70400.0
2011-05-10 15:30:00,142.28,142.43,142.11,142.13,93900.0,142.28,142.43,142.11,142.13,93900.0
2011-05-10 15:40:00,142.12,142.38,142.03,142.15,79700.0,142.12,142.38,142.03,142.15,79700.0
2011-05-10 15:50:00,142.15,142.29,141.9,142.24,190300.0,142.15,142.29,141.9,142.24,190300.0
2011-05-11 09:30:00,142.0,142.24,140.8,141.72,301700.0,142.0,142.24,140.8,141.72,301700.0
2011-05-11 09:40:00,141.74,142.56,141.39,142.3,242700.0,141.74,142.56,141.39,142.3,242700.0
2011-05-11 09:50:00,142.21,142.27,141.79,141.96,134600.0,142.21,142.27,141.79,141.96,134600.0
2011-05-11 10:00:00,141.91,142.05,141.43,141.99,91200.0,141.91,142.05,141.43,141.99,91200.0
2011-05-11 10:10:00,141.94,141.99,141.26,141.42,119500.0,141.94,141.99,141.26,141.42,119500.0
2011-05-11 10:20:00,141.42,141.42,140.75,141.0,238100.0,141.42,141.42,140.75,141.0,238100.0
2011-05-11 10:30:00,141.0,141.01,139.84,139.91,334500.0,141.0,141.01,139.84,139.91,334500.0
2011-05-11 10:40:00,139.91,140.77,139.84,140.5,233500.0,139.91,140.77,139.84,140.5,233500.0
2011-05-11 10:50:00,140.5,140.7,140.24,140.49,91500.0,140.5,140.7,140.24,140.49,91500.0
2011-05-11 11:00:00,140.46,140.51,139.9,140.11,104000.0,140.46,140.51,139.9,140.11,104000.0
2011-05-11 11:10:00,140.11,140.14,139.32,139.95,200700.0,140.11,140.14,139.32,139.95,200700.0
2011-05-11 11:20:00,139.94,140.48,139.91,140.24,134700.0,139.94,140.48,139.91,140.24,134700.0
2011-05-11 11:30:00,140.27,140.41,139.75,139.9,129500.0,140.27,140.41,139.75,139.9,129500.0
2011-05-11 11:40:00,139.84,140.21,139.79,140.0,121200.0,139.84,140.21,139.79,140.0,121200.0
2011-05-11 11:50:00,139.97,139.97,139.36,139.45,121800.0,139.97,139.97,139.36,139.45,121800.0
2011-05-11 12:00:00,139.49,139.6,139.03,139.44,134000.0,139.49,139.6,139.03,139.44,134000.0
2011-05-11 12:10:00,139.4,139.41,138.05,138.6,269200.0,139.4,139.41,138.05,138.6,269200.0
2011-05-11 12:20:00,138.6,138.88,138.41,138.69,163000.0,138.6,138.88,138.41,138.69,163000.0
2011-05-11 12:30:00,138.7,138.96,138.6,138.79,100900.0,138.7,138.96,138.6,138.79,100900.0
2011-05-11 12:40:00,138.77,138.8,138.32,138.5,111400.0,138.77,138.8,138.32,138.5,111400.0
2011-05-11 12:50:00,138.48,138.8,138.35,138.61,83900.0,138.48,138.8,138.35,138.61,83900.0
2011-05-11 13:00:00,138.6,138.75,138.22,138.43,109100.0,138.6,138.75,138.22,138.43,109100.0
2011-05-11 13:10:00,138.38,138.56,138.09,138.11,150900.0,138.38,138.56,138.09,138.11,150900.0
2011-05-11 13:20:00,138.1,138.49,138.0,138.07,148400.0,138.1,138.49,138.0,138.07,148400.0
2011-05-11 13:30:00,138.05,138.21,137.6,138.14,182400.0,138.05,138.21,137.6,138.14,182400.0
2011-05-11 13:40:00,138.14,138.42,137.97,138.35,106800.0,138.14,138.42,137.97,138.35,106800.0
2011-05-11 13:50:00,138.35,138.44,138.11,138.2,119900.0,138.35,138.44,138.11,138.2,119900.0
2011-05-11 14:00:00,138.24,138.72,138.05,138.06,69100.0,138.24,138.72,138.05,138.06,69100.0
2011-05-11 14:10:00,138.03,138.43,137.92,138.09,84400.0,138.03,138.43,137.92,138.09,84400.0
2011-05-11 14:20:00,138.08,138.25,137.91,138.22,74500.0,138.08,138.25,137.91,138.22,74500.0
2011-05-11 14:30:00,138.2,139.24,138.18,138.92,175500.0,138.2,139.24,138.18,138.92,175500.0
2011-05-11 14:40:00,138.93,139.33,138.74,138.96,162700.0,138.93,139.33,138.74,138.96,162700.0
2011-05-11 14:50:00,138.91,138.98,138.67,138.71,54100.0,138.91,138.98,138.67,138.71,54100.0
2011-05-11 15:00:00,138.71,138.98,138.37,138.71,132100.0,138.71,138.98,138.37,138.71,132100.0
2011-05-11 15:10:00,138.7,138.8,138.41,138.62,116800.0,138.7,138.8,138.41,138.62,116800.0
2011-05-11 15:20:00,138.6,139.35,138.6,138.93,134700.0,138.6,139.35,138.6,138.93,134700.0
2011-05-11 15:30:00,138.9,139.08,138.36,138.45,93000.0,138.9,139.08,138.36,138.45,93000.0
2011-05-11 15:40:00,138.47,138.66,138.35,138.61,182600.0,138.47,138.66,138.35,138.61,182600.0
2011-05-11 15:50:00,138.61,139.05,138.48,138.98,319800.0,138.61,139.05,138.48,138.98,319800.0
2011-05-12 09:30:00,137.97,138.86,137.0,137.18,518500.0,137.97,138.86,137.0,137.18,518500.0
2011-05-12 09:40:00,137.16,137.26,135.65,136.15,686900.0,137.16,137.26,135.65,136.15,686900.0
2011-05-12 09:50:00,136.15,136.9,135.81,136.3,390600.0,136.15,136.9,135.81,136.3,390600.0
2011-05-12 10:00:00,136.31,137.4,136.07,137.39,316300.0,136.31,137.4,136.07,137.39,316300.0
2011-05-12 10:10:00,137.38,138.49,137.14,138.08,346000.0,137.38,138.49,137.14,138.08,346000.0
2011-05-12 10:20:00,138.05,138.26,137.32,137.53,202000.0,138.05,138.26,137.32,137.53,202000.0
2011-05-12 10:30:00,137.4,137.73,137.13,137.55,145800.0,137.4,137.73,137.13,137.55,145800.0
2011-05-12 10:40:00,137.56,137.75,136.96,137.45,149000.0,137.56,137.75,136.96,137.45,149000.0
2011-05-12 10:50:00,137.35,137.53,136.96,137.37,116000.0,137.35,137.53,136.96,137.37,116000.0
2011-05-12 11:00:00,137.34,137.65,137.23,137.3,116000.0,137.34,137.65,137.23,137.3,116000.0
2011-05-12 11:10:00,137.32,138.06,137.32,137.84,99400.0,137.32,138.06,137.32,137.84,99400.0
2011-05-12 11:20:00,137.87,139.1,137.82,138.86,231100.0,137.87,139.1,137.82,138.86,231100.0
2011-05-12 11:30:00,138.87,139.27,138.53,138.73,135100.0,138.87,139.27,138.53,138.73,135100.0
2011-05-12 11:40:00,138.75,138.85,138.0,138.38,127700.0,138.75,138.85,138.0,138.38,127700.0
2011-05-12 11:50:00,138.32,138.48,137.34,137.36,116100.0,138.32,138.48,137.34,137.36,116100.0
2011-05-12 12:00:00,137.43,137.86,137.06,137.24,76200.0,137.43,137.86,137.06,137.24,76200.0
2011-05-12 12:10:00,137.24,137.48,136.92,136.92,141100.0,137.24,137.48,136.92,136.92,141100.0
2011-05-12 12:20:00,136.91,137.5,136.83,137.41,65200.0,136.91,137.5,136.83,137.41,65200.0
2011-05-12 12:30:00,137.43,137.46,137.14,137.14,58400.0,137.43,137.46,137.14,137.14,58400.0
2011-05-12 12:40:00,137.13,137.59,137.06,137.46,56300.0,137.13,137.59,137.06,137.46,56300.0
2011-05-12 12:50:00,137.41,137.76,137.3,137.68,69300.0,137.41,137.76,137.3,137.68,69300.0
2011-05-12 13:00:00,137.69,138.4,137.56,137.87,134900.0,137.69,138.4,137.56,137.87,134900.0
2011-05-12 13:10:00,137.87,138.3,137.71,137.94,130500.0,137.87,138.3,137.71,137.94,130500.0
2011-05-12 13:20:00,137.94,138.12,137.69,137.81,98100.0,137.94,138.12,137.69,137.81,98100.0
2011-05-12 13:30:00,137.81,138.33,137.74,138.2,104200.0,137.81,138.33,137.74,138.2,104200.0
2011-05-12 13:40:00,138.26,138.33,137.65,137.8,112200.0,138.26,138.33,137.65,137.8,112200.0
2011-05-12 13:50:00,137.8,138.18,137.72,138.0,78800.0,137.8,138.18,137.72,138.0,78800.0
2011-05-12 14:00:00,138.03,138.3,137.95,138.09,102900.0,138.03,138.3,137.95,138.09,102900.0
2011-05-12 14:10:00,138.11,138.28,137.97,138.03,83300.0,138.11,138.28,137.97,138.03,83300.0
2011-05-12 14:20:00,138.06,138.06,137.65,138.02,103900.0,138.06,138.06,137.65,138.02,103900.0
2011-05-12 14:30:00,138.02,138.16,137.74,137.93,98300.0,138.02,138.16,137.74,137.93,98300.0
2011-05-12 14:40:00,137.88,138.25,137.83,138.0,95900.0,137.88,138.25,137.83,138.0,95900.0
2011-05-12 14:50:00,138.0,138.02,137.74,137.84,101100.0,138.0,138.02,137.74,137.84,101100.0
2011-05-12 15:00:00,137.84,138.12,137.74,137.86,109500.0,137.84,138.12,137.74,137.86,109500.0
2011-05-12 15:10:00,137.86,138.16,137.77,137.89,183900.0,137.86,138.16,137.77,137.89,183900.0
2011-05-12 15:20:00,137.89,137.99,137.42,137.96,242200.0,137.89,137.99,137.42,137.96,242200.0
2011-05-12 15:30:00,137.93,138.33,137.92,138.28,225400.0,137.93,138.33,137.92,138.28,225400.0
2011-05-12 15:40:00,138.33,138.33,137.92,138.1,228100.0,138.33,138.33,137.92,138.1,228100.0
2011-05-12 15:50:00,138.13,138.26,137.99,138.14,259900.0,138.13,138.26,137.99,138.14,259900.0
2011-05-13 09:30:00,137.15,137.39,135.5,135.77,977300.0,137.15,137.39,135.5,135.77,977300.0
2011-05-13 09:40:00,135.74,135.75,134.65,134.88,902700.0,135.74,135.75,134.65,134.88,902700.0
2011-05-13 09:50:00,134.81,135.4,133.8,133.8,628300.0,134.81,135.4,133.8,133.8,628300.0
2011-05-13 10:00:00,133.85,134.42,132.33,132.75,1026200.0,133.85,134.42,132.33,132.75,1026200.0
2011-05-13 10:10:00,132.74,134.49,132.71,134.31,613400.0,132.74,134.49,132.71,134.31,613400.0
2011-05-13 10:20:00,134.32,134.75,133.75,134.58,501000.0,134.32,134.75,133.75,134.58,501000.0
2011-05-13 10:30:00,134.64,136.02,134.52,135.45,803600.0,134.64,136.02,134.52,135.45,803600.0
2011-05-13 10:40:00,135.47,136.49,135.0,135.2,512600.0,135.47,136.49,135.0,135.2,512600.0
2011-05-13 10:50:00,135.27,135.63,134.83,135.06,200800.0,135.27,135.63,134.83,135.06,200800.0
2011-05-13 11:00:00,135.11,135.11,134.0,134.26,334500.0,135.11,135.11,134.0,134.26,334500.0
2011-05-13 11:10:00,134.3,134.89,134.08,134.27,244300.0,134.3,134.89,134.08,134.27,244300.0
2011-05-13 11:20:00,134.28,134.37,133.5,133.92,251800.0,134.28,134.37,133.5,133.92,251800.0
2011-05-13 11:30:00,133.91,134.54,133.75,134.08,178700.0,133.91,134.54,133.75,134.08,178700.0
2011-05-13 11:40:00,134.11,134.26,133.33,134.15,200500.0,134.11,134.26,133.33,134.15,200500.0
2011-05-13 11:50:00,134.17,134.36,133.72,133.88,189700.0,134.17,134.36,133.72,133.88,189700.0
2011-05-13 12:00:00,133.84,134.18,133.25,133.27,168900.0,133.84,134.18,133.25,133.27,168900.0
2011-05-13 12:10:00,133.28,133.86,133.0,133.51,277800.0,133.28,133.86,133.0,133.51,277800.0
2011-05-13 12:20:00,133.45,133.77,133.25,133.46,314400.0,133.45,133.77,133.25,133.46,314400.0
2011-05-13 12:30:00,133.41,134.12,133.25,133.71,184500.0,133.41,134.12,133.25,133.71,184500.0
2011-05-13 12:40:00,133.67,134.25,133.61,134.22,180900.0,133.67,134.25,133.61,134.22,180900.0
2011-05-13 12:50:00,134.15,134.22,133.9,133.92,84500.0,134.15,134.22,133.9,133.92,84500.0
2011-05-13 13:00:00,133.99,134.05,133.38,133.55,91700.0,133.99,134.05,133.38,133.55,91700.0
2011-05-13 13:10:00,133.6,133.83,133.38,133.5,95100.0,133.6,133.83,133.38,133.5,95100.0
2011-05-13 13:20:00,133.5,133.84,133.35,133.56,107100.0,133.5,133.84,133.35,133.56,107100.0
2011-05-13 13:30:00,133.53,133.94,133.47,133.81,84800.0,133.53,133.94,133.47,133.81,84800.0
2011-05-13 13:40:00,133.81,133.81,133.25,133.44,100000.0,133.81,133.81,133.25,133.44,100000.0
2011-05-13 13:50:00,133.44,133.44,133.11,133.37,119500.0,133.44,133.44,133.11,133.37,119500.0
2011-05-13 14:00:00,133.37,133.55,133.18,133.42,120900.0,133.37,133.55,133.18,133.42,120900.0
2011-05-13 14:10:00,133.42,133.85,133.29,133.54,308800.0,133.42,133.85,133.29,133.54,308800.0
2011-05-13 14:20:00,133.53,134.65,133.5,134.64,252200.0,133.53,134.65,133.5,134.64,252200.0
2011-05-13 14:30:00,134.66,134.87,133.83,134.25,273000.0,134.66,134.87,133.83,134.25,273000.0
2011-05-13 14:40:00,134.24,134.35,133.55,133.8,149500.0,134.24,134.35,133.55,133.8,149500.0
2011-05-13 14:50:00,133.77,133.83,133.4,133.51,181100.0,133.77,133.83,133.4,133.51,181100.0
2011-05-13 15:00:00,133.51,133.88,133.47,133.76,118800.0,133.51,133.88,133.47,133.76,118800.0
2011-05-13 15:10:00,133.76,133.96,133.2,133.21,136700.0,133.76,133.96,133.2,133.21,136700.0
2011-05-13 15:20:00,133.21,133.22,132.11,132.14,384600.0,133.21,133.22,132.11,132.14,384600.0
2011-05-13 15:30:00,132.13,132.32,131.33,131.86,646200.0,132.13,132.32,131.33,131.86,646200.0
2011-05-13 15:40:00,131.87,132.09,131.56,131.84,438400.0,131.87,132.09,131.56,131.84,438400.0
2011-05-13 15:50:00,131.82,131.9,131.02,131.27,885000.0,131.82,131.9,131.02,131.27,885000.0
2011-05-16 09:30:00,128.72,131.26,127.39,130.72,1555400.0,128.72,131.26,127.39,130.72,1555400.0
2011-05-16 09:40:00,130.73,132.25,130.58,131.74,644500.0,130.73,132.25,130.58,131.74,644500.0
2011-05-16 09:50:00,131.77,133.5,131.77,133.47,675000.0,131.77,133.5,131.77,133.47,675000.0
2011-05-16 10:00:00,133.39,134.79,133.05,134.75,738000.0,133.39,134.79,133.05,134.75,738000.0
2011-05-16 10:10:00,134.72,134.75,133.71,134.3,540000.0,134.72,134.75,133.71,134.3,540000.0
2011-05-16 10:20:00,134.3,134.89,134.0,134.48,383000.0,134.3,134.89,134.0,134.48,383000.0
2011-05-16 10:30:00,134.5,135.33,134.39,134.72,438300.0,134.5,135.33,134.39,134.72,438300.0
2011-05-16 10:40:00,134.7,135.16,134.34,134.63,216700.0,134.7,135.16,134.34,134.63,216700.0
2011-05-16 10:50:00,134.63,135.5,134.63,135.08,253900.0,134.63,135.5,134.63,135.08,253900.0
2011-05-16 11:00:00,135.05,135.45,134.7,134.85,209300.0,135.05,135.45,134.7,134.85,209300.0
2011-05-16 11:10:00,134.88,135.26,134.7,135.1,146400.0,134.88,135.26,134.7,135.1,146400.0
2011-05-16 11:20:00,135.11,135.3,134.2,134.39,276100.0,135.11,135.3,134.2,134.39,276100.0
2011-05-16 11:30:00,134.42,134.93,134.05,134.5,132600.0,134.42,134.93,134.05,134.5,132600.0
2011-05-16 11:40:00,134.48,134.73,134.2,134.61,153900.0,134.48,134.73,134.2,134.61,153900.0
2011-05-16 11:50:00,134.61,134.61,133.58,133.81,202500.0,134.61,134.61,133.58,133.81,202500.0
2011-05-16 12:00:00,133.8,133.86,132.75,132.84,266600.0,133.8,133.86,132.75,132.84,266600.0
2011-05-16 12:10:00,132.88,133.09,132.45,133.09,226400.0,132.88,133.09,132.45,133.09,226400.0
2011-05-16 12:20:00,133.1,133.31,132.52,132.6,162700.0,133.1,133.31,132.52,132.6,162700.0
2011-05-16 12:30:00,132.56,133.0,132.38,132.87,135200.0,132.56,133.0,132.38,132.87,135200.0
2011-05-16 12:40:00,132.9,133.47,132.86,133.38,119200.0,132.9,133.47,132.86,133.38,119200.0
2011-05-16 12:50:00,133.35,133.41,132.12,132.21,162300.0,133.35,133.41,132.12,132.21,162300.0
2011-05-16 13:00:00,132.2,132.45,131.74,131.87,146600.0,132.2,132.45,131.74,131.87,146600.0
2011-05-16 13:10:00,131.85,131.85,131.02,131.6,253200.0,131.85,131.85,131.02,131.6,253200.0
2011-05-16 13:20:00,131.6,131.98,131.34,131.85,126000.0,131.6,131.98,131.34,131.85,126000.0
2011-05-16 13:30:00,131.87,132.28,131.76,132.21,68900.0,131.87,132.28,131.76,132.21,68900.0
2011-05-16 13:40:00,132.21,132.25,131.89,132.14,75900.0,132.21,132.25,131.89,132.14,75900.0
2011-05-16 13:50:00,132.1,132.19,130.66,130.7,187600.0,132.1,132.19,130.66,130.7,187600.0
2011-05-16 14:00:00,130.66,131.4,130.23,130.99,239100.0,130.66,131.4,130.23,130.99,239100.0
2011-05-16 14:10:00,131.04,131.09,129.81,130.13,223800.0,131.04,131.09,129.81,130.13,223800.0
2011-05-16 14:20:00,130.11,130.13,128.95,129.26,302500.0,130.11,130.13,128.95,129.26,302500.0
2011-05-16 14:30:00,129.21,129.82,128.22,128.72,436100.0,129.21,129.82,128.22,128.72,436100.0
2011-05-16 14:40:00,128.74,129.11,128.31,128.95,390300.0,128.74,129.11,128.31,128.95,390300.0
2011-05-16 14:50:00,128.96,129.05,128.11,128.49,251200.0,128.96,129.05,128.11,128.49,251200.0
2011-05-16 15:00:00,128.44,129.1,128.43,128.76,271700.0,128.44,129.1,128.43,128.76,271700.0
2011-05-16 15:10:00,128.76,129.18,128.41,128.89,284900.0,128.76,129.18,128.41,128.89,284900.0
2011-05-16 15:20:00,128.89,129.37,128.7,128.98,230300.0,128.89,129.37,128.7,128.98,230300.0
2011-05-16 15:30:00,129.01,129.3,128.83,128.9,167700.0,129.01,129.3,128.83,128.9,167700.0
2011-05-16 15:40:00,128.9,128.9,127.92,128.1,425800.0,128.9,128.9,127.92,128.1,425800.0
2011-05-16 15:50:00,128.1,128.16,127.36,127.77,717100.0,128.1,128.16,127.36,127.77,717100.0
2011-05-17 09:30:00,127.84,129.36,125.7,126.61,1193600.0,127.84,129.36,125.7,126.61,1193600.0
2011-05-17 09:40:00,126.46,127.86,126.0,127.08,987500.0,126.46,127.86,126.0,127.08,987500.0
2011-05-17 09:50:00,127.08,127.08,125.27,125.6,959700.0,127.08,127.08,125.27,125.6,959700.0
2011-05-17 10:00:00,125.58,126.25,124.66,125.89,1072300.0,125.58,126.25,124.66,125.89,1072300.0
2011-05-17 10:10:00,125.86,127.45,125.81,126.85,611200.0,125.86,127.45,125.81,126.85,611200.0
2011-05-17 10:20:00,126.92,127.81,126.4,127.18,390600.0,126.92,127.81,126.4,127.18,390600.0
2011-05-17 10:30:00,127.21,128.26,127.19,127.55,469100.0,127.21,128.26,127.19,127.55,469100.0
2011-05-17 10:40:00,127.56,127.75,126.61,126.9,275900.0,127.56,127.75,126.61,126.9,275900.0
2011-05-17 10:50:00,126.9,128.1,126.67,127.06,364000.0,126.9,128.1,126.67,127.06,364000.0
2011-05-17 11:00:00,127.06,127.42,126.0,126.35,309900.0,127.06,127.42,126.0,126.35,309900.0
2011-05-17 11:10:00,126.35,127.0,126.11,126.45,212100.0,126.35,127.0,126.11,126.45,212100.0
2011-05-17 11:20:00,126.44,127.05,126.27,126.84,203600.0,126.44,127.05,126.27,126.84,203600.0
2011-05-17 11:30:00,126.79,127.03,126.25,126.39,149400.0,126.79,127.03,126.25,126.39,149400.0
2011-05-17 11:40:00,126.42,128.11,126.42,128.03,356400.0,126.42,128.11,126.42,128.03,356400.0
2011-05-17 11:50:00,128.01,128.31,127.52,127.86,340400.0,128.01,128.31,127.52,127.86,340400.0
2011-05-17 12:00:00,127.86,128.84,127.65,127.71,307200.0,127.86,128.84,127.65,127.71,307200.0
2011-05-17 12:10:00,127.7,128.48,127.69,127.98,155700.0,127.7,128.48,127.69,127.98,155700.0
2011-05-17 12:20:00,128.03,128.34,127.53,127.76,121600.0,128.03,128.34,127.53,127.76,121600.0
2011-05-17 12:30:00,127.8,129.81,127.35,129.76,456900.0,127.8,129.81,127.35,129.76,456900.0
2011-05-17 12:40:00,129.72,130.32,129.49,129.76,477500.0,129.72,130.32,129.49,129.76,477500.0
2011-05-17 12:50:00,129.72,129.85,128.76,129.26,221600.0,129.72,129.85,128.76,129.26,221600.0
2011-05-17 13:00:00,129.26,129.59,128.89,129.32,177000.0,129.26,129.59,128.89,129.32,177000.0
2011-05-17 13:10:00,129.32,129.63,128.99,129.45,166800.0,129.32,129.63,128.99,129.45,166800.0
2011-05-17 13:20:00,129.42,129.44,128.62,129.13,154400.0,129.42,129.44,128.62,129.13,154400.0
2011-05-17 13:30:00,129.12,129.48,128.72,128.76,181700.0,129.12,129.48,128.72,128.76,181700.0
2011-05-17 13:40:00,128.7,129.48,128.5,129.13,187000.0,128.7,129.48,128.5,129.13,187000.0
2011-05-17 13:50:00,129.13,129.83,129.11,129.83,202100.0,129.13,129.83,129.11,129.83,202100.0
2011-05-17 14:00:00,129.83,130.25,129.62,130.07,245900.0,129.83,130.25,129.62,130.07,245900.0
2011-05-17 14:10:00,130.18,130.3,129.34,129.35,199400.0,130.18,130.3,129.34,129.35,199400.0
2011-05-17 14:20:00,129.35,129.9,129.29,129.61,108000.0,129.35,129.9,129.29,129.61,108000.0
2011-05-17 14:30:00,129.63,129.97,129.41,129.84,110200.0,129.63,129.97,129.41,129.84,110200.0
2011-05-17 14:40:00,129.85,129.94,129.35,129.79,100000.0,129.85,129.94,129.35,129.79,100000.0
2011-05-17 14:50:00,129.79,130.68,129.7,130.5,285500.0,129.79,130.68,129.7,130.5,285500.0
2011-05-17 15:00:00,130.51,130.92,130.08,130.91,220800.0,130.51,130.92,130.08,130.91,220800.0
2011-05-17 15:10:00,130.87,131.5,130.71,131.48,300300.0,130.87,131.5,130.71,131.48,300300.0
2011-05-17 15:20:00,131.48,131.87,131.35,131.51,347200.0,131.48,131.87,131.35,131.51,347200.0
2011-05-17 15:30:00,131.5,131.87,131.11,131.65,294100.0,131.5,131.87,131.11,131.65,294100.0
2011-05-17 15:40:00,131.64,131.83,131.32,131.77,214600.0,131.64,131.83,131.32,131.77,214600.0
2011-05-17 15:50:00,131.72,131.95,131.34,131.82,447100.0,131.72,131.95,131.34,131.82,447100.0
2011-05-18 09:30:00,132.52,133.71,131.33,131.9,811700.0,132.52,133.71,131.33,131.9,811700.0
2011-05-18 09:40:00,131.9,132.38,131.5,131.93,372500.0,131.9,132.38,131.5,131.93,372500.0
2011-05-18 09:50:00,131.91,132.2,131.64,131.99,252800.0,131.91,132.2,131.64,131.99,252800.0
2011-05-18 10:00:00,131.99,133.49,131.99,133.3,330300.0,131.99,133.49,131.99,133.3,330300.0
2011-05-18 10:10:00,133.27,133.56,132.7,132.77,312800.0,133.27,133.56,132.7,132.77,312800.0
2011-05-18 10:20:00,132.83,132.98,132.56,132.71,149100.0,132.83,132.98,132.56,132.71,149100.0
2011-05-18 10:30:00,132.7,133.16,132.47,132.62,203600.0,132.7,133.16,132.47,132.62,203600.0
2011-05-18 10:40:00,132.6,132.73,132.11,132.52,146200.0,132.6,132.73,132.11,132.52,146200.0
2011-05-18 10:50:00,132.55,132.65,132.02,132.36,140300.0,132.55,132.65,132.02,132.36,140300.0
2011-05-18 11:00:00,132.39,133.2,132.38,132.91,156100.0,132.39,133.2,132.38,132.91,156100.0
2011-05-18 11:10:00,132.88,133.31,132.85,133.24,148800.0,132.88,133.31,132.85,133.24,148800.0
2011-05-18 11:20:00,133.2,133.21,132.6,132.92,120400.0,133.2,133.21,132.6,132.92,120400.0
2011-05-18 11:30:00,132.87,132.93,132.41,132.77,74400.0,132.87,132.93,132.41,132.77,74400.0
2011-05-18 11:40:00,132.71,132.71,132.33,132.46,76700.0,132.71,132.71,132.33,132.46,76700.0
2011-05-18 11:50:00,132.42,132.78,132.42,132.58,63900.0,132.42,132.78,132.42,132.58,63900.0
2011-05-18 12:00:00,132.58,132.75,132.11,132.17,96900.0,132.58,132.75,132.11,132.17,96900.0
2011-05-18 12:10:00,132.17,132.66,132.14,132.59,82500.0,132.17,132.66,132.14,132.59,82500.0
2011-05-18 12:20:00,132.56,133.1,132.5,133.09,85900.0,132.56,133.1,132.5,133.09,85900.0
2011-05-18 12:30:00,133.04,133.25,132.71,132.72,73700.0,133.04,133.25,132.71,132.72,73700.0
2011-05-18 12:40:00,132.71,132.83,132.57,132.63,35100.0,132.71,132.83,132.57,132.63,35100.0
2011-05-18 12:50:00,132.64,132.75,132.46,132.56,56900.0,132.64,132.75,132.46,132.56,56900.0
2011-05-18 13:00:00,132.55,132.83,132.4,132.54,90500.0,132.55,132.83,132.4,132.54,90500.0
2011-05-18 13:10:00,132.56,132.66,131.84,131.85,157300.0,132.56,132.66,131.84,131.85,157300.0
2011-05-18 13:20:00,131.85,131.95,131.61,131.63,114400.0,131.85,131.95,131.61,131.63,114400.0
2011-05-18 13:30:00,131.62,131.95,131.62,131.86,91700.0,131.62,131.95,131.62,131.86,91700.0
2011-05-18 13:40:00,131.82,132.28,131.74,132.21,125000.0,131.82,132.28,131.74,132.21,125000.0
2011-05-18 13:50:00,132.22,132.87,132.22,132.8,146600.0,132.22,132.87,132.22,132.8,146600.0
2011-05-18 14:00:00,132.83,133.25,132.58,133.09,127600.0,132.83,133.25,132.58,133.09,127600.0
2011-05-18 14:10:00,133.09,133.31,132.81,132.88,107200.0,133.09,133.31,132.81,132.88,107200.0
2011-05-18 14:20:00,132.9,133.25,132.85,133.03,82800.0,132.9,133.25,132.85,133.03,82800.0
2011-05-18 14:30:00,133.03,133.3,132.7,132.7,139100.0,133.03,133.3,132.7,132.7,139100.0
2011-05-18 14:40:00,132.7,133.08,132.64,132.65,96400.0,132.7,133.08,132.64,132.65,96400.0
2011-05-18 14:50:00,132.7,132.74,132.37,132.62,113400.0,132.7,132.74,132.37,132.62,113400.0
2011-05-18 15:00:00,132.59,132.93,132.53,132.53,88800.0,132.59,132.93,132.53,132.53,88800.0
2011-05-18 15:10:00,132.53,132.84,132.51,132.6,117500.0,132.53,132.84,132.51,132.6,117500.0
2011-05-18 15:20:00,132.6,132.66,132.18,132.2,151200.0,132.6,132.66,132.18,132.2,151200.0
2011-05-18 15:30:00,132.21,132.27,131.85,131.97,139800.0,132.21,132.27,131.85,131.97,139800.0
2011-05-18 15:40:00,131.98,132.33,131.72,131.93,200400.0,131.98,132.33,131.72,131.93,200400.0
2011-05-18 15:50:00,131.9,131.99,131.77,131.83,315700.0,131.9,131.99,131.77,131.83,315700.0
2011-05-19 09:30:00,132.54,133.4,132.14,132.87,483900.0,132.54,133.4,132.14,132.87,483900.0
2011-05-19 09:40:00,132.84,134.5,132.69,134.39,543500.0,132.84,134.5,132.69,134.39,543500.0
2011-05-19 09:50:00,134.4,134.75,133.92,133.98,409800.0,134.4,134.75,133.92,133.98,409800.0
2011-05-19 10:00:00,133.92,134.54,133.54,133.79,306400.0,133.92,134.54,133.54,133.79,306400.0
2011-05-19 10:10:00,133.8,134.25,133.62,134.07,220900.0,133.8,134.25,133.62,134.07,220900.0
2011-05-19 10:20:00,134.02,134.7,133.92,134.59,228200.0,134.02,134.7,133.92,134.59,228200.0
2011-05-19 10:30:00,134.56,134.59,133.92,134.21,134600.0,134.56,134.59,133.92,134.21,134600.0
2011-05-19 10:40:00,134.21,134.29,133.95,134.11,134400.0,134.21,134.29,133.95,134.11,134400.0
2011-05-19 10:50:00,134.15,134.19,133.85,133.99,163500.0,134.15,134.19,133.85,133.99,163500.0
2011-05-19 11:00:00,133.96,133.98,133.67,133.77,154800.0,133.96,133.98,133.67,133.77,154800.0
2011-05-19 11:10:00,133.75,134.8,133.69,134.5,317900.0,133.75,134.8,133.69,134.5,317900.0
2011-05-19 11:20:00,134.52,134.61,133.99,134.1,146100.0,134.52,134.61,133.99,134.1,146100.0
2011-05-19 11:30:00,134.06,134.32,133.9,133.97,100800.0,134.06,134.32,133.9,133.97,100800.0
2011-05-19 11:40:00,134.01,134.18,133.9,134.05,97300.0,134.01,134.18,133.9,134.05,97300.0
2011-05-19 11:50:00,134.06,134.4,133.96,134.4,110900.0,134.06,134.4,133.96,134.4,110900.0
2011-05-19 12:00:00,134.39,135.12,134.31,134.93,316900.0,134.39,135.12,134.31,134.93,316900.0
2011-05-19 12:10:00,134.97,135.25,134.75,135.17,221500.0,134.97,135.25,134.75,135.17,221500.0
2011-05-19 12:20:00,135.23,135.42,134.97,135.12,198800.0,135.23,135.42,134.97,135.12,198800.0
2011-05-19 12:30:00,135.12,135.27,134.9,135.11,138300.0,135.12,135.27,134.9,135.11,138300.0
2011-05-19 12:40:00,135.14,135.25,134.95,135.24,107400.0,135.14,135.25,134.95,135.24,107400.0
2011-05-19 12:50:00,135.23,135.48,135.03,135.06,137600.0,135.23,135.48,135.03,135.06,137600.0
2011-05-19 13:00:00,135.05,135.15,134.88,135.05,82900.0,135.05,135.15,134.88,135.05,82900.0
2011-05-19 13:10:00,135.05,135.11,134.8,135.09,102600.0,135.05,135.11,134.8,135.09,102600.0
2011-05-19 13:20:00,135.1,135.35,135.1,135.26,111200.0,135.1,135.35,135.1,135.26,111200.0
2011-05-19 13:30:00,135.27,136.05,135.27,135.44,328100.0,135.27,136.05,135.27,135.44,328100.0
2011-05-19 13:40:00,135.42,135.73,135.35,135.61,114900.0,135.42,135.73,135.35,135.61,114900.0
2011-05-19 13:50:00,135.6,135.98,135.56,135.72,212500.0,135.6,135.98,135.56,135.72,212500.0
2011-05-19 14:00:00,135.71,135.72,135.4,135.57,153400.0,135.71,135.72,135.4,135.57,153400.0
2011-05-19 14:10:00,135.55,135.94,135.53,135.72,186100.0,135.55,135.94,135.53,135.72,186100.0
2011-05-19 14:20:00,135.75,136.25,135.71,135.84,169000.0,135.75,136.25,135.71,135.84,169000.0
2011-05-19 14:30:00,135.81,135.81,135.0,135.55,206000.0,135.81,135.81,135.0,135.55,206000.0
2011-05-19 14:40:00,135.57,135.7,135.13,135.42,140800.0,135.57,135.7,135.13,135.42,140800.0
2011-05-19 14:50:00,135.4,135.43,135.03,135.11,99400.0,135.4,135.43,135.03,135.11,99400.0
2011-05-19 15:00:00,135.14,135.25,135.1,135.18,71700.0,135.14,135.25,135.1,135.18,71700.0
2011-05-19 15:10:00,135.12,135.53,135.12,135.34,127300.0,135.12,135.53,135.12,135.34,127300.0
2011-05-19 15:20:00,135.39,135.99,135.39,135.8,201700.0,135.39,135.99,135.39,135.8,201700.0
2011-05-19 15:30:00,135.82,135.98,135.77,135.85,120000.0,135.82,135.98,135.77,135.85,120000.0
2011-05-19 15:40:00,135.85,136.0,135.57,135.62,181900.0,135.85,136.0,135.57,135.62,181900.0
2011-05-19 15:50:00,135.66,135.89,135.59,135.86,290500.0,135.66,135.89,135.59,135.86,290500.0
2011-05-20 09:30:00,135.28,136.13,134.62,135.23,441500.0,135.28,136.13,134.62,135.23,441500.0
2011-05-20 09:40:00,135.22,135.36,134.81,135.16,264900.0,135.22,135.36,134.81,135.16,264900.0
2011-05-20 09:50:00,135.13,135.74,135.0,135.07,235700.0,135.13,135.74,135.0,135.07,235700.0
2011-05-20 10:00:00,135.11,136.33,134.8,135.16,402200.0,135.11,136.33,134.8,135.16,402200.0
2011-05-20 10:10:00,135.15,135.53,134.92,135.36,158200.0,135.15,135.53,134.92,135.36,158200.0
2011-05-20 10:20:00,135.36,135.46,135.0,135.08,141900.0,135.36,135.46,135.0,135.08,141900.0
2011-05-20 10:30:00,135.08,135.13,134.12,134.22,333900.0,135.08,135.13,134.12,134.22,333900.0
2011-05-20 10:40:00,134.24,134.68,134.15,134.62,172400.0,134.24,134.68,134.15,134.62,172400.0
2011-05-20 10:50:00,134.62,134.62,133.85,134.02,194900.0,134.62,134.62,133.85,134.02,194900.0
2011-05-20 11:00:00,134.0,134.63,133.93,134.54,139500.0,134.0,134.63,133.93,134.54,139500.0
2011-05-20 11:10:00,134.58,134.58,134.15,134.19,169800.0,134.58,134.58,134.15,134.19,169800.0
2011-05-20 11:20:00,134.18,134.74,134.07,134.32,144200.0,134.18,134.74,134.07,134.32,144200.0
2011-05-20 11:30:00,134.31,134.49,134.2,134.3,85600.0,134.31,134.49,134.2,134.3,85600.0
2011-05-20 11:40:00,134.28,134.37,134.06,134.16,72100.0,134.28,134.37,134.06,134.16,72100.0
2011-05-20 11:50:00,134.15,134.32,134.0,134.14,113700.0,134.15,134.32,134.0,134.14,113700.0
2011-05-20 12:00:00,134.14,134.63,134.14,134.46,106100.0,134.14,134.63,134.14,134.46,106100.0
2011-05-20 12:10:00,134.44,134.99,134.44,134.64,88400.0,134.44,134.99,134.44,134.64,88400.0
2011-05-20 12:20:00,134.71,135.18,134.69,135.14,133400.0,134.71,135.18,134.69,135.14,133400.0
2011-05-20 12:30:00,135.13,135.39,135.03,135.29,145400.0,135.13,135.39,135.03,135.29,145400.0
2011-05-20 12:40:00,135.32,135.35,135.15,135.3,82500.0,135.32,135.35,135.15,135.3,82500.0
2011-05-20 12:50:00,135.24,135.37,135.07,135.2,110600.0,135.24,135.37,135.07,135.2,110600.0
2011-05-20 13:00:00,135.23,135.8,135.22,135.69,119900.0,135.23,135.8,135.22,135.69,119900.0
2011-05-20 13:10:00,135.66,135.96,135.56,135.59,115000.0,135.66,135.96,135.56,135.59,115000.0
2011-05-20 13:20:00,135.51,135.73,135.43,135.73,73900.0,135.51,135.73,135.43,135.73,73900.0
2011-05-20 13:30:00,135.73,135.96,135.73,135.93,105600.0,135.73,135.96,135.73,135.93,105600.0
2011-05-20 13:40:00,135.94,136.0,135.56,135.85,108600.0,135.94,136.0,135.56,135.85,108600.0
2011-05-20 13:50:00,135.85,136.03,135.8,135.98,149200.0,135.85,136.03,135.8,135.98,149200.0
2011-05-20 14:00:00,135.97,136.1,135.62,135.65,84000.0,135.97,136.1,135.62,135.65,84000.0
2011-05-20 14:10:00,135.62,136.0,135.6,135.74,49900.0,135.62,136.0,135.6,135.74,49900.0
2011-05-20 14:20:00,135.7,135.71,135.2,135.37,84900.0,135.7,135.71,135.2,135.37,84900.0
2011-05-20 14:30:00,135.41,135.41,135.0,135.06,63500.0,135.41,135.41,135.0,135.06,63500.0
2011-05-20 14:40:00,135.04,135.22,134.85,134.96,74600.0,135.04,135.22,134.85,134.96,74600.0
2011-05-20 14:50:00,135.0,135.15,134.8,134.82,74400.0,135.0,135.15,134.8,134.82,74400.0
2011-05-20 15:00:00,134.86,135.18,134.8,135.09,125700.0,134.86,135.18,134.8,135.09,125700.0
2011-05-20 15:10:00,135.09,135.16,134.93,135.06,72500.0,135.09,135.16,134.93,135.06,72500.0
2011-05-20 15:20:00,135.06,135.11,134.84,134.92,66300.0,135.06,135.11,134.84,134.92,66300.0
2011-05-20 15:30:00,134.96,135.07,134.9,134.94,72100.0,134.96,135.07,134.9,134.94,72100.0
2011-05-20 15:40:00,134.93,134.93,134.54,134.66,228200.0,134.93,134.93,134.54,134.66,228200.0
2011-05-20 15:50:00,134.66,134.72,134.52,134.69,265500.0,134.66,134.72,134.52,134.69,265500.0
2011-05-23 09:30:00,130.51,130.84,128.71,130.45,907100.0,130.51,130.84,128.71,130.45,907100.0
2011-05-23 09:40:00,130.46,130.47,129.42,129.5,481700.0,130.46,130.47,129.42,129.5,481700.0
2011-05-23 09:50:00,129.5,129.76,129.1,129.3,322200.0,129.5,129.76,129.1,129.3,322200.0
2011-05-23 10:00:00,129.25,130.0,129.1,129.61,318400.0,129.25,130.0,129.1,129.61,318400.0
2011-05-23 10:10:00,129.61,129.7,128.91,129.05,262400.0,129.61,129.7,128.91,129.05,262400.0
2011-05-23 10:20:00,129.05,129.36,128.8,129.02,308900.0,129.05,129.36,128.8,129.02,308900.0
2011-05-23 10:30:00,128.97,129.9,128.91,129.77,370700.0,128.97,129.9,128.91,129.77,370700.0
2011-05-23 10:40:00,129.74,129.8,129.35,129.53,158800.0,129.74,129.8,129.35,129.53,158800.0
2011-05-23 10:50:00,129.51,130.32,129.38,129.94,287600.0,129.51,130.32,129.38,129.94,287600.0
2011-05-23 11:00:00,129.89,130.25,129.87,130.12,149100.0,129.89,130.25,129.87,130.12,149100.0
2011-05-23 11:10:00,130.15,130.45,129.95,130.15,220200.0,130.15,130.45,129.95,130.15,220200.0
2011-05-23 11:20:00,130.19,130.19,129.62,129.7,115200.0,130.19,130.19,129.62,129.7,115200.0
2011-05-23 11:30:00,129.7,129.73,129.12,129.42,190600.0,129.7,129.73,129.12,129.42,190600.0
2011-05-23 11:40:00,129.38,129.53,129.06,129.4,150500.0,129.38,129.53,129.06,129.4,150500.0
2011-05-23 11:50:00,129.46,129.79,129.35,129.44,114900.0,129.46,129.79,129.35,129.44,114900.0
2011-05-23 12:00:00,129.4,129.63,129.35,129.47,70700.0,129.4,129.63,129.35,129.47,70700.0
2011-05-23 12:10:00,129.47,129.57,129.1,129.43,92300.0,129.47,129.57,129.1,129.43,92300.0
2011-05-23 12:20:00,129.46,129.9,129.37,129.9,77300.0,129.46,129.9,129.37,129.9,77300.0
2011-05-23 12:30:00,129.85,130.0,129.67,129.86,123600.0,129.85,130.0,129.67,129.86,123600.0
2011-05-23 12:40:00,129.9,129.95,129.63,129.81,70100.0,129.9,129.95,129.63,129.81,70100.0
2011-05-23 12:50:00,129.82,129.85,129.42,129.62,80300.0,129.82,129.85,129.42,129.62,80300.0
2011-05-23 13:00:00,129.63,129.63,129.16,129.25,101700.0,129.63,129.63,129.16,129.25,101700.0
2011-05-23 13:10:00,129.25,129.46,129.1,129.2,72300.0,129.25,129.46,129.1,129.2,72300.0
2011-05-23 13:20:00,129.26,129.46,128.8,129.0,205600.0,129.26,129.46,128.8,129.0,205600.0
2011-05-23 13:30:00,128.99,129.23,128.8,128.87,122100.0,128.99,129.23,128.8,128.87,122100.0
2011-05-23 13:40:00,128.87,129.22,128.75,129.02,169500.0,128.87,129.22,128.75,129.02,169500.0
2011-05-23 13:50:00,129.04,129.5,129.04,129.42,121700.0,129.04,129.5,129.04,129.42,121700.0
2011-05-23 14:00:00,129.37,129.72,129.31,129.72,94200.0,129.37,129.72,129.31,129.72,94200.0
2011-05-23 14:10:00,129.71,130.23,129.71,129.87,215700.0,129.71,130.23,129.71,129.87,215700.0
2011-05-23 14:20:00,129.9,130.28,129.76,130.14,90800.0,129.9,130.28,129.76,130.14,90800.0
2011-05-23 14:30:00,130.18,130.78,130.07,130.67,181100.0,130.18,130.78,130.07,130.67,181100.0
2011-05-23 14:40:00,130.67,131.13,130.47,130.51,224300.0,130.67,131.13,130.47,130.51,224300.0
2011-05-23 14:50:00,130.52,130.95,130.49,130.75,109000.0,130.52,130.95,130.49,130.75,109000.0
2011-05-23 15:00:00,130.74,131.1,130.65,130.79,138000.0,130.74,131.1,130.65,130.79,138000.0
2011-05-23 15:10:00,130.75,130.79,130.16,130.42,172200.0,130.75,130.79,130.16,130.42,172200.0
2011-05-23 15:20:00,130.36,130.53,129.9,130.2,167700.0,130.36,130.53,129.9,130.2,167700.0
2011-05-23 15:30:00,130.2,130.51,130.0,130.0,130500.0,130.2,130.51,130.0,130.0,130500.0
2011-05-23 15:40:00,130.0,130.06,129.44,129.75,265100.0,130.0,130.06,129.44,129.75,265100.0
2011-05-23 15:50:00,129.73,129.74,129.38,129.52,338000.0,129.73,129.74,129.38,129.52,338000.0
2011-05-24 09:30:00,131.4,131.6,130.82,131.21,498200.0,131.4,131.6,130.82,131.21,498200.0
2011-05-24 09:40:00,131.22,131.5,130.5,130.72,284200.0,131.22,131.5,130.5,130.72,284200.0
2011-05-24 09:50:00,130.76,131.05,130.2,130.71,319300.0,130.76,131.05,130.2,130.71,319300.0
2011-05-24 10:00:00,130.79,130.89,130.1,130.66,225900.0,130.79,130.89,130.1,130.66,225900.0
2011-05-24 10:10:00,130.66,130.9,130.46,130.53,187000.0,130.66,130.9,130.46,130.53,187000.0
2011-05-24 10:20:00,130.53,130.78,129.97,130.07,224900.0,130.53,130.78,129.97,130.07,224900.0
2011-05-24 10:30:00,130.07,130.43,129.86,130.01,231900.0,130.07,130.43,129.86,130.01,231900.0
2011-05-24 10:40:00,130.0,130.51,130.0,130.26,115000.0,130.0,130.51,130.0,130.26,115000.0
2011-05-24 10:50:00,130.22,130.5,130.16,130.3,104700.0,130.22,130.5,130.16,130.3,104700.0
2011-05-24 11:00:00,130.26,130.88,130.25,130.86,135300.0,130.26,130.88,130.25,130.86,135300.0
2011-05-24 11:10:00,130.81,131.49,130.69,131.12,206600.0,130.81,131.49,130.69,131.12,206600.0
2011-05-24 11:20:00,131.12,131.36,130.91,130.91,100900.0,131.12,131.36,130.91,130.91,100900.0
2011-05-24 11:30:00,130.93,131.3,130.9,131.0,83000.0,130.93,131.3,130.9,131.0,83000.0
2011-05-24 11:40:00,130.97,131.15,130.54,130.74,219600.0,130.97,131.15,130.54,130.74,219600.0
2011-05-24 11:50:00,130.75,130.9,130.61,130.76,48800.0,130.75,130.9,130.61,130.76,48800.0
2011-05-24 12:00:00,130.72,130.85,130.43,130.68,99900.0,130.72,130.85,130.43,130.68,99900.0
2011-05-24 12:10:00,130.62,130.75,130.24,130.35,50500.0,130.62,130.75,130.24,130.35,50500.0
2011-05-24 12:20:00,130.38,130.6,130.18,130.5,62700.0,130.38,130.6,130.18,130.5,62700.0
2011-05-24 12:30:00,130.47,130.95,130.38,130.85,82400.0,130.47,130.95,130.38,130.85,82400.0
2011-05-24 12:40:00,130.84,130.9,130.62,130.67,91500.0,130.84,130.9,130.62,130.67,91500.0
2011-05-24 12:50:00,130.68,130.75,130.48,130.52,51100.0,130.68,130.75,130.48,130.52,51100.0
2011-05-24 13:00:00,130.54,130.87,130.54,130.73,57800.0,130.54,130.87,130.54,130.73,57800.0
2011-05-24 13:10:00,130.71,130.75,130.36,130.36,53200.0,130.71,130.75,130.36,130.36,53200.0
2011-05-24 13:20:00,130.38,130.54,130.3,130.3,51000.0,130.38,130.54,130.3,130.3,51000.0
2011-05-24 13:30:00,130.31,130.38,130.0,130.22,72100.0,130.31,130.38,130.0,130.22,72100.0
2011-05-24 13:40:00,130.2,130.23,129.93,130.01,119300.0,130.2,130.23,129.93,130.01,119300.0
2011-05-24 13:50:00,130.0,130.34,129.98,130.2,74600.0,130.0,130.34,129.98,130.2,74600.0
2011-05-24 14:00:00,130.22,130.3,130.1,130.26,53700.0,130.22,130.3,130.1,130.26,53700.0
2011-05-24 14:10:00,130.24,130.39,130.12,130.25,71600.0,130.24,130.39,130.12,130.25,71600.0
2011-05-24 14:20:00,130.28,130.36,130.18,130.26,56200.0,130.28,130.36,130.18,130.26,56200.0
2011-05-24 14:30:00,130.26,130.28,130.03,130.03,131300.0,130.26,130.28,130.03,130.03,131300.0
2011-05-24 14:40:00,130.06,130.2,129.8,129.94,81800.0,130.06,130.2,129.8,129.94,81800.0
2011-05-24 14:50:00,129.96,130.14,129.6,129.97,161000.0,129.96,130.14,129.6,129.97,161000.0
2011-05-24 15:00:00,129.98,130.24,129.72,129.94,117000.0,129.98,130.24,129.72,129.94,117000.0
2011-05-24 15:10:00,129.95,130.13,129.85,129.99,60100.0,129.95,130.13,129.85,129.99,60100.0
2011-05-24 15:20:00,130.0,130.09,129.88,129.89,55400.0,130.0,130.09,129.88,129.89,55400.0
2011-05-24 15:30:00,129.91,130.03,129.81,129.83,55200.0,129.91,130.03,129.81,129.83,55200.0
2011-05-24 15:40:00,129.84,129.85,129.42,129.47,165000.0,129.84,129.85,129.42,129.47,165000.0
2011-05-24 15:50:00,129.49,129.49,129.0,129.16,366300.0,129.49,129.49,129.0,129.16,366300.0
2011-05-25 09:30:00,129.21,131.11,129.15,130.78,490300.0,129.21,131.11,129.15,130.78,490300.0
2011-05-25 09:40:00,130.86,131.5,130.8,130.95,317500.0,130.86,131.5,130.8,130.95,317500.0
2011-05-25 09:50:00,130.9,131.96,130.8,131.77,325800.0,130.9,131.96,130.8,131.77,325800.0
2011-05-25 10:00:00,131.77,132.42,131.3,131.96,575700.0,131.77,132.42,131.3,131.96,575700.0
2011-05-25 10:10:00,131.97,132.01,131.2,131.49,231500.0,131.97,132.01,131.2,131.49,231500.0
2011-05-25 10:20:00,131.49,131.88,131.32,131.56,139400.0,131.49,131.88,131.32,131.56,139400.0
2011-05-25 10:30:00,131.55,131.68,131.09,131.5,125300.0,131.55,131.68,131.09,131.5,125300.0
2011-05-25 10:40:00,131.47,131.76,130.9,131.15,149000.0,131.47,131.76,130.9,131.15,149000.0
2011-05-25 10:50:00,131.13,131.36,130.67,130.67,96200.0,131.13,131.36,130.67,130.67,96200.0
2011-05-25 11:00:00,130.68,131.12,130.55,130.77,113900.0,130.68,131.12,130.55,130.77,113900.0
2011-05-25 11:10:00,130.76,131.0,130.56,130.75,99000.0,130.76,131.0,130.56,130.75,99000.0
2011-05-25 11:20:00,130.75,130.88,130.25,130.64,136500.0,130.75,130.88,130.25,130.64,136500.0
2011-05-25 11:30:00,130.54,130.8,130.41,130.7,87900.0,130.54,130.8,130.41,130.7,87900.0
2011-05-25 11:40:00,130.69,130.92,130.61,130.7,152400.0,130.69,130.92,130.61,130.7,152400.0
2011-05-25 11:50:00,130.72,131.0,130.62,130.96,99200.0,130.72,131.0,130.62,130.96,99200.0
2011-05-25 12:00:00,130.97,131.34,130.97,131.1,101000.0,130.97,131.34,130.97,131.1,101000.0
2011-05-25 12:10:00,131.1,131.2,130.76,130.76,64400.0,131.1,131.2,130.76,130.76,64400.0
2011-05-25 12:20:00,130.76,131.0,130.62,130.65,68400.0,130.76,131.0,130.62,130.65,68400.0
2011-05-25 12:30:00,130.69,130.75,130.52,130.52,72300.0,130.69,130.75,130.52,130.52,72300.0
2011-05-25 12:40:00,130.51,130.65,130.3,130.31,51900.0,130.51,130.65,130.3,130.31,51900.0
2011-05-25 12:50:00,130.36,130.43,130.05,130.37,78000.0,130.36,130.43,130.05,130.37,78000.0
2011-05-25 13:00:00,130.32,130.74,130.26,130.6,58200.0,130.32,130.74,130.26,130.6,58200.0
2011-05-25 13:10:00,130.59,130.7,130.47,130.52,38000.0,130.59,130.7,130.47,130.52,38000.0
2011-05-25 13:20:00,130.54,130.65,130.33,130.4,37200.0,130.54,130.65,130.33,130.4,37200.0
2011-05-25 13:30:00,130.37,130.49,130.15,130.17,70600.0,130.37,130.49,130.15,130.17,70600.0
2011-05-25 13:40:00,130.15,130.53,130.12,130.34,100200.0,130.15,130.53,130.12,130.34,100200.0
2011-05-25 13:50:00,130.35,130.56,130.34,130.41,61900.0,130.35,130.56,130.34,130.41,61900.0
2011-05-25 14:00:00,130.39,130.78,130.39,130.64,81800.0,130.39,130.78,130.39,130.64,81800.0
2011-05-25 14:10:00,130.65,130.75,130.58,130.61,32100.0,130.65,130.75,130.58,130.61,32100.0
2011-05-25 14:20:00,130.61,131.0,130.47,130.93,76600.0,130.61,131.0,130.47,130.93,76600.0
2011-05-25 14:30:00,130.94,130.95,130.66,130.85,51700.0,130.94,130.95,130.66,130.85,51700.0
2011-05-25 14:40:00,130.85,130.85,130.6,130.61,69400.0,130.85,130.85,130.6,130.61,69400.0
2011-05-25 14:50:00,130.61,130.67,130.06,130.17,161700.0,130.61,130.67,130.06,130.17,161700.0
2011-05-25 15:00:00,130.12,130.57,130.08,130.35,114400.0,130.12,130.57,130.08,130.35,114400.0
2011-05-25 15:10:00,130.38,130.5,130.29,130.45,102800.0,130.38,130.5,130.29,130.45,102800.0
2011-05-25 15:20:00,130.46,130.5,130.24,130.34,76300.0,130.46,130.5,130.24,130.34,76300.0
2011-05-25 15:30:00,130.33,130.33,129.79,129.8,233300.0,130.33,130.33,129.79,129.8,233300.0
2011-05-25 15:40:00,129.8,129.99,129.53,129.53,175100.0,129.8,129.99,129.53,129.53,175100.0
2011-05-25 15:50:00,129.56,129.78,129.44,129.44,314800.0,129.56,129.78,129.44,129.44,314800.0
2011-05-26 09:30:00,130.27,130.63,129.68,129.78,296900.0,130.27,130.63,129.68,129.78,296900.0
2011-05-26 09:40:00,129.8,129.8,128.78,129.02,421700.0,129.8,129.8,128.78,129.02,421700.0
2011-05-26 09:50:00,129.01,129.42,128.2,128.24,393800.0,129.01,129.42,128.2,128.24,393800.0
2011-05-26 10:00:00,128.2,128.75,128.0,128.74,353800.0,128.2,128.75,128.0,128.74,353800.0
2011-05-26 10:10:00,128.75,128.96,128.08,128.09,281400.0,128.75,128.96,128.08,128.09,281400.0
2011-05-26 10:20:00,128.1,128.8,127.78,128.62,274900.0,128.1,128.8,127.78,128.62,274900.0
2011-05-26 10:30:00,128.57,129.05,128.3,128.88,187700.0,128.57,129.05,128.3,128.88,187700.0
2011-05-26 10:40:00,128.92,129.08,128.56,128.78,191500.0,128.92,129.08,128.56,128.78,191500.0
2011-05-26 10:50:00,128.76,128.76,128.07,128.27,175600.0,128.76,128.76,128.07,128.27,175600.0
2011-05-26 11:00:00,128.29,128.6,128.17,128.47,116300.0,128.29,128.6,128.17,128.47,116300.0
2011-05-26 11:10:00,128.47,128.57,128.18,128.48,66700.0,128.47,128.57,128.18,128.48,66700.0
2011-05-26 11:20:00,128.5,128.58,128.12,128.55,81400.0,128.5,128.58,128.12,128.55,81400.0
2011-05-26 11:30:00,128.57,128.79,128.42,128.42,103400.0,128.57,128.79,128.42,128.42,103400.0
2011-05-26 11:40:00,128.45,128.86,128.45,128.81,91700.0,128.45,128.86,128.45,128.81,91700.0
2011-05-26 11:50:00,128.82,129.41,128.77,129.22,175100.0,128.82,129.41,128.77,129.22,175100.0
2011-05-26 12:00:00,129.22,129.39,129.06,129.38,78100.0,129.22,129.39,129.06,129.38,78100.0
2011-05-26 12:10:00,129.38,129.58,129.24,129.38,75100.0,129.38,129.58,129.24,129.38,75100.0
2011-05-26 12:20:00,129.35,129.87,129.35,129.82,105300.0,129.35,129.87,129.35,129.82,105300.0
2011-05-26 12:30:00,129.82,129.93,129.72,129.83,95600.0,129.82,129.93,129.72,129.83,95600.0
2011-05-26 12:40:00,129.86,130.0,129.8,129.95,63500.0,129.86,130.0,129.8,129.95,63500.0
2011-05-26 12:50:00,129.95,130.0,129.6,129.67,110700.0,129.95,130.0,129.6,129.67,110700.0
2011-05-26 13:00:00,129.67,129.75,129.18,129.25,85500.0,129.67,129.75,129.18,129.25,85500.0
2011-05-26 13:10:00,129.27,129.56,129.2,129.55,75200.0,129.27,129.56,129.2,129.55,75200.0
2011-05-26 13:20:00,129.53,129.59,129.23,129.42,42100.0,129.53,129.59,129.23,129.42,42100.0
2011-05-26 13:30:00,129.39,129.53,129.13,129.26,49200.0,129.39,129.53,129.13,129.26,49200.0
2011-05-26 13:40:00,129.26,129.26,129.05,129.11,40000.0,129.26,129.26,129.05,129.11,40000.0
2011-05-26 13:50:00,129.1,129.15,128.76,129.03,90500.0,129.1,129.15,128.76,129.03,90500.0
2011-05-26 14:00:00,128.99,129.0,128.75,128.8,50600.0,128.99,129.0,128.75,128.8,50600.0
2011-05-26 14:10:00,128.78,129.0,128.76,128.76,58500.0,128.78,129.0,128.76,128.76,58500.0
2011-05-26 14:20:00,128.76,129.46,128.73,129.42,79100.0,128.76,129.46,128.73,129.42,79100.0
2011-05-26 14:30:00,129.43,129.59,129.26,129.37,51400.0,129.43,129.59,129.26,129.37,51400.0
2011-05-26 14:40:00,129.35,129.55,129.0,129.45,83000.0,129.35,129.55,129.0,129.45,83000.0
2011-05-26 14:50:00,129.47,130.09,129.21,129.93,190700.0,129.47,130.09,129.21,129.93,190700.0
2011-05-26 15:00:00,129.9,130.12,129.67,130.0,227300.0,129.9,130.12,129.67,130.0,227300.0
2011-05-26 15:10:00,130.0,130.39,129.88,130.16,161300.0,130.0,130.39,129.88,130.16,161300.0
2011-05-26 15:20:00,130.15,130.29,129.91,129.96,171100.0,130.15,130.29,129.91,129.96,171100.0
2011-05-26 15:30:00,129.95,130.04,129.68,130.0,120600.0,129.95,130.04,129.68,130.0,120600.0
2011-05-26 15:40:00,130.01,130.18,129.84,129.96,151800.0,130.01,130.18,129.84,129.96,151800.0
2011-05-26 15:50:00,129.97,130.25,129.78,129.93,348900.0,129.97,130.25,129.78,129.93,348900.0
2011-05-27 09:30:00,130.27,131.4,130.02,131.15,382000.0,130.27,131.4,130.02,131.15,382000.0
2011-05-27 09:40:00,131.15,131.83,130.8,131.74,274200.0,131.15,131.83,130.8,131.74,274200.0
2011-05-27 09:50:00,131.7,132.45,131.6,132.31,413400.0,131.7,132.45,131.6,132.31,413400.0
2011-05-27 10:00:00,132.27,132.97,132.19,132.53,358300.0,132.27,132.97,132.19,132.53,358300.0
2011-05-27 10:10:00,132.49,132.55,132.0,132.47,264800.0,132.49,132.55,132.0,132.47,264800.0
2011-05-27 10:20:00,132.5,132.79,132.16,132.72,174600.0,132.5,132.79,132.16,132.72,174600.0
2011-05-27 10:30:00,132.69,132.92,132.61,132.72,148800.0,132.69,132.92,132.61,132.72,148800.0
2011-05-27 10:40:00,132.73,133.3,132.7,133.22,441600.0,132.73,133.3,132.7,133.22,441600.0
2011-05-27 10:50:00,133.23,134.2,133.19,133.84,330700.0,133.23,134.2,133.19,133.84,330700.0
2011-05-27 11:00:00,133.84,134.1,133.36,133.71,220000.0,133.84,134.1,133.36,133.71,220000.0
2011-05-27 11:10:00,133.72,133.72,133.36,133.67,136800.0,133.72,133.72,133.36,133.67,136800.0
2011-05-27 11:20:00,133.64,134.48,133.64,134.48,337400.0,133.64,134.48,133.64,134.48,337400.0
2011-05-27 11:30:00,134.48,134.6,134.08,134.6,220100.0,134.48,134.6,134.08,134.6,220100.0
2011-05-27 11:40:00,134.6,134.75,134.26,134.69,254700.0,134.6,134.75,134.26,134.69,254700.0
2011-05-27 11:50:00,134.65,134.66,134.12,134.19,122900.0,134.65,134.66,134.12,134.19,122900.0
2011-05-27 12:00:00,134.18,134.24,133.5,133.75,151900.0,134.18,134.24,133.5,133.75,151900.0
2011-05-27 12:10:00,133.76,134.04,133.63,134.03,72800.0,133.76,134.04,133.63,134.03,72800.0
2011-05-27 12:20:00,134.02,134.07,133.59,133.88,59000.0,134.02,134.07,133.59,133.88,59000.0
2011-05-27 12:30:00,133.8,134.0,133.7,133.9,79900.0,133.8,134.0,133.7,133.9,79900.0
2011-05-27 12:40:00,133.91,133.93,133.55,133.6,37200.0,133.91,133.93,133.55,133.6,37200.0
2011-05-27 12:50:00,133.6,133.82,133.54,133.57,55100.0,133.6,133.82,133.54,133.57,55100.0
2011-05-27 13:00:00,133.6,134.14,133.6,134.09,72900.0,133.6,134.14,133.6,134.09,72900.0
2011-05-27 13:10:00,134.09,134.12,133.33,133.36,89100.0,134.09,134.12,133.33,133.36,89100.0
2011-05-27 13:20:00,133.35,133.66,133.24,133.57,62600.0,133.35,133.66,133.24,133.57,62600.0
2011-05-27 13:30:00,133.57,133.81,133.54,133.75,63400.0,133.57,133.81,133.54,133.75,63400.0
2011-05-27 13:40:00,133.79,133.95,133.78,133.89,40100.0,133.79,133.95,133.78,133.89,40100.0
2011-05-27 13:50:00,133.87,133.88,133.43,133.56,76300.0,133.87,133.88,133.43,133.56,76300.0
2011-05-27 14:00:00,133.53,133.8,133.5,133.57,40600.0,133.53,133.8,133.5,133.57,40600.0
2011-05-27 14:10:00,133.57,133.7,133.43,133.52,36200.0,133.57,133.7,133.43,133.52,36200.0
2011-05-27 14:20:00,133.51,133.54,132.9,133.03,128600.0,133.51,133.54,132.9,133.03,128600.0
2011-05-27 14:30:00,133.03,133.58,133.03,133.55,88600.0,133.03,133.58,133.03,133.55,88600.0
2011-05-27 14:40:00,133.51,133.55,133.03,133.03,60600.0,133.51,133.55,133.03,133.03,60600.0
2011-05-27 14:50:00,133.03,133.07,132.7,132.7,88300.0,133.03,133.07,132.7,132.7,88300.0
2011-05-27 15:00:00,132.7,133.02,132.63,132.95,114800.0,132.7,133.02,132.63,132.95,114800.0
2011-05-27 15:10:00,132.97,133.47,132.96,133.43,99600.0,132.97,133.47,132.96,133.43,99600.0
2011-05-27 15:20:00,133.43,133.48,133.24,133.38,78700.0,133.43,133.48,133.24,133.38,78700.0
2011-05-27 15:30:00,133.38,133.59,133.13,133.45,157000.0,133.38,133.59,133.13,133.45,157000.0
2011-05-27 15:40:00,133.47,133.73,133.34,133.61,120300.0,133.47,133.73,133.34,133.61,120300.0
2011-05-27 15:50:00,133.62,134.08,133.6,133.93,309100.0,133.62,134.08,133.6,133.93,309100.0
2011-05-31 09:30:00,136.84,137.2,135.66,136.24,701900.0,136.84,137.2,135.66,136.24,701900.0
2011-05-31 09:40:00,136.27,136.51,135.92,136.2,232300.0,136.27,136.51,135.92,136.2,232300.0
2011-05-31 09:50:00,136.2,136.43,135.86,135.86,222500.0,136.2,136.43,135.86,135.86,222500.0
2011-05-31 10:00:00,135.8,135.89,135.0,135.41,260000.0,135.8,135.89,135.0,135.41,260000.0
2011-05-31 10:10:00,135.36,136.14,135.36,135.95,209100.0,135.36,136.14,135.36,135.95,209100.0
2011-05-31 10:20:00,135.95,135.97,135.23,135.39,151000.0,135.95,135.97,135.23,135.39,151000.0
2011-05-31 10:30:00,135.46,135.46,134.67,134.92,257700.0,135.46,135.46,134.67,134.92,257700.0
2011-05-31 10:40:00,134.95,135.73,134.95,135.58,135200.0,134.95,135.73,134.95,135.58,135200.0
2011-05-31 10:50:00,135.53,135.94,135.39,135.85,121500.0,135.53,135.94,135.39,135.85,121500.0
2011-05-31 11:00:00,135.83,136.1,135.76,135.9,131900.0,135.83,136.1,135.76,135.9,131900.0
2011-05-31 11:10:00,135.86,136.08,135.78,135.92,78800.0,135.86,136.08,135.78,135.92,78800.0
2011-05-31 11:20:00,135.94,136.05,135.75,135.88,59400.0,135.94,136.05,135.75,135.88,59400.0
2011-05-31 11:30:00,135.91,136.24,135.84,135.93,127800.0,135.91,136.24,135.84,135.93,127800.0
2011-05-31 11:40:00,135.91,136.15,135.6,135.85,100900.0,135.91,136.15,135.6,135.85,100900.0
2011-05-31 11:50:00,135.87,135.97,135.63,135.75,50200.0,135.87,135.97,135.63,135.75,50200.0
2011-05-31 12:00:00,135.77,135.8,135.45,135.58,90000.0,135.77,135.8,135.45,135.58,90000.0
2011-05-31 12:10:00,135.58,135.75,135.49,135.55,41900.0,135.58,135.75,135.49,135.55,41900.0
2011-05-31 12:20:00,135.52,135.88,135.45,135.66,47900.0,135.52,135.88,135.45,135.66,47900.0
2011-05-31 12:30:00,135.62,135.66,135.22,135.35,118000.0,135.62,135.66,135.22,135.35,118000.0
2011-05-31 12:40:00,135.35,135.39,135.06,135.08,88000.0,135.35,135.39,135.06,135.08,88000.0
2011-05-31 12:50:00,135.13,135.16,134.77,134.86,85800.0,135.13,135.16,134.77,134.86,85800.0
2011-05-31 13:00:00,134.81,135.22,134.81,135.11,109500.0,134.81,135.22,134.81,135.11,109500.0
2011-05-31 13:10:00,135.12,135.12,134.99,135.05,63800.0,135.12,135.12,134.99,135.05,63800.0
2011-05-31 13:20:00,135.05,135.06,134.86,134.87,66200.0,135.05,135.06,134.86,134.87,66200.0
2011-05-31 13:30:00,134.9,135.1,134.6,134.77,70100.0,134.9,135.1,134.6,134.77,70100.0
2011-05-31 13:40:00,134.76,135.24,134.72,135.1,85300.0,134.76,135.24,134.72,135.1,85300.0
2011-05-31 13:50:00,135.09,135.47,135.07,135.22,100100.0,135.09,135.47,135.07,135.22,100100.0
2011-05-31 14:00:00,135.26,135.29,135.06,135.14,39300.0,135.26,135.29,135.06,135.14,39300.0
2011-05-31 14:10:00,135.12,135.14,134.77,134.9,113100.0,135.12,135.14,134.77,134.9,113100.0
2011-05-31 14:20:00,134.92,134.97,134.51,134.67,68200.0,134.92,134.97,134.51,134.67,68200.0
2011-05-31 14:30:00,134.69,134.75,134.33,134.74,88000.0,134.69,134.75,134.33,134.74,88000.0
2011-05-31 14:40:00,134.74,135.17,134.55,134.6,84400.0,134.74,135.17,134.55,134.6,84400.0
2011-05-31 14:50:00,134.55,134.94,134.55,134.8,58100.0,134.55,134.94,134.55,134.8,58100.0
2011-05-31 15:00:00,134.79,134.91,134.58,134.66,82000.0,134.79,134.91,134.58,134.66,82000.0
2011-05-31 15:10:00,134.62,134.69,134.25,134.35,135500.0,134.62,134.69,134.25,134.35,135500.0
2011-05-31 15:20:00,134.39,134.95,134.35,134.83,86100.0,134.39,134.95,134.35,134.83,86100.0
2011-05-31 15:30:00,134.86,135.19,134.83,135.08,148100.0,134.86,135.19,134.83,135.08,148100.0
2011-05-31 15:40:00,135.08,135.44,135.07,135.37,250600.0,135.08,135.44,135.07,135.37,250600.0
2011-05-31 15:50:00,135.39,135.72,135.33,135.71,226300.0,135.39,135.72,135.33,135.71,226300.0
2011-06-01 09:30:00,135.09,136.25,134.87,136.22,351400.0,135.09,136.25,134.87,136.22,351400.0
2011-06-01 09:40:00,136.29,136.66,135.61,135.99,336500.0,136.29,136.66,135.61,135.99,336500.0
2011-06-01 09:50:00,135.99,136.95,135.99,136.51,424600.0,135.99,136.95,135.99,136.51,424600.0
2011-06-01 10:00:00,136.52,136.68,135.63,135.78,490200.0,136.52,136.68,135.63,135.78,490200.0
2011-06-01 10:10:00,135.81,136.0,135.15,135.98,345800.0,135.81,136.0,135.15,135.98,345800.0
2011-06-01 10:20:00,135.96,136.57,135.91,136.32,227400.0,135.96,136.57,135.91,136.32,227400.0
2011-06-01 10:30:00,136.36,136.85,136.2,136.38,292000.0,136.36,136.85,136.2,136.38,292000.0
2011-06-01 10:40:00,136.39,137.15,136.25,137.05,404900.0,136.39,137.15,136.25,137.05,404900.0
2011-06-01 10:50:00,137.05,137.05,136.32,136.59,231900.0,137.05,137.05,136.32,136.59,231900.0
2011-06-01 11:00:00,136.59,136.6,135.56,135.82,204500.0,136.59,136.6,135.56,135.82,204500.0
2011-06-01 11:10:00,135.81,135.84,135.45,135.5,143500.0,135.81,135.84,135.45,135.5,143500.0
2011-06-01 11:20:00,135.52,135.71,135.25,135.66,125700.0,135.52,135.71,135.25,135.66,125700.0
2011-06-01 11:30:00,135.68,135.79,135.4,135.63,67300.0,135.68,135.79,135.4,135.63,67300.0
2011-06-01 11:40:00,135.67,135.89,135.56,135.64,96700.0,135.67,135.89,135.56,135.64,96700.0
2011-06-01 11:50:00,135.63,135.69,135.4,135.6,61600.0,135.63,135.69,135.4,135.6,61600.0
2011-06-01 12:00:00,135.59,135.72,134.9,135.05,197900.0,135.59,135.72,134.9,135.05,197900.0
2011-06-01 12:10:00,135.05,135.1,134.5,134.56,148100.0,135.05,135.1,134.5,134.56,148100.0
2011-06-01 12:20:00,134.61,134.81,134.4,134.74,78700.0,134.61,134.81,134.4,134.74,78700.0
2011-06-01 12:30:00,134.77,135.0,134.74,134.95,82400.0,134.77,135.0,134.74,134.95,82400.0
2011-06-01 12:40:00,134.95,135.09,134.75,135.03,43200.0,134.95,135.09,134.75,135.03,43200.0
2011-06-01 12:50:00,135.04,135.24,134.81,135.18,48600.0,135.04,135.24,134.81,135.18,48600.0
2011-06-01 13:00:00,135.19,135.34,135.0,135.18,63000.0,135.19,135.34,135.0,135.18,63000.0
2011-06-01 13:10:00,135.18,135.21,134.6,134.78,106300.0,135.18,135.21,134.6,134.78,106300.0
2011-06-01 13:20:00,134.74,134.87,134.16,134.36,163600.0,134.74,134.87,134.16,134.36,163600.0
2011-06-01 13:30:00,134.32,134.42,134.03,134.39,106100.0,134.32,134.42,134.03,134.39,106100.0
2011-06-01 13:40:00,134.36,134.61,134.22,134.33,68800.0,134.36,134.61,134.22,134.33,68800.0
2011-06-01 13:50:00,134.33,134.4,134.12,134.25,54200.0,134.33,134.4,134.12,134.25,54200.0
2011-06-01 14:00:00,134.2,134.29,134.05,134.06,75300.0,134.2,134.29,134.05,134.06,75300.0
2011-06-01 14:10:00,134.07,134.37,134.0,134.34,101300.0,134.07,134.37,134.0,134.34,101300.0
2011-06-01 14:20:00,134.33,134.37,134.05,134.05,101300.0,134.33,134.37,134.05,134.05,101300.0
2011-06-01 14:30:00,134.04,134.04,133.35,133.87,244100.0,134.04,134.04,133.35,133.87,244100.0
2011-06-01 14:40:00,133.87,133.92,133.52,133.74,99300.0,133.87,133.92,133.52,133.74,99300.0
2011-06-01 14:50:00,133.75,133.93,133.6,133.67,97600.0,133.75,133.93,133.6,133.67,97600.0
2011-06-01 15:00:00,133.62,133.83,133.47,133.55,115400.0,133.62,133.83,133.47,133.55,115400.0
2011-06-01 15:10:00,133.53,133.61,132.79,132.87,173100.0,133.53,133.61,132.79,132.87,173100.0
2011-06-01 15:20:00,132.86,133.05,132.64,132.99,111600.0,132.86,133.05,132.64,132.99,111600.0
2011-06-01 15:30:00,132.96,133.15,132.72,132.72,107700.0,132.96,133.15,132.72,132.72,107700.0
2011-06-01 15:40:00,132.73,132.75,132.15,132.22,220200.0,132.73,132.75,132.15,132.22,220200.0
2011-06-01 15:50:00,132.24,132.68,132.17,132.45,231000.0,132.24,132.68,132.17,132.45,231000.0
2011-06-02 09:30:00,132.86,134.24,132.76,133.8,331300.0,132.86,134.24,132.76,133.8,331300.0
2011-06-02 09:40:00,133.77,134.53,133.68,134.26,409300.0,133.77,134.53,133.68,134.26,409300.0
2011-06-02 09:50:00,134.26,135.4,134.25,134.87,423900.0,134.26,135.4,134.25,134.87,423900.0
2011-06-02 10:00:00,134.95,135.23,134.58,135.2,247600.0,134.95,135.23,134.58,135.2,247600.0
2011-06-02 10:10:00,135.16,135.68,135.13,135.2,262200.0,135.16,135.68,135.13,135.2,262200.0
2011-06-02 10:20:00,135.14,135.4,134.76,135.4,167100.0,135.14,135.4,134.76,135.4,167100.0
2011-06-02 10:30:00,135.4,135.82,135.26,135.62,159100.0,135.4,135.82,135.26,135.62,159100.0
2011-06-02 10:40:00,135.62,135.75,135.35,135.57,86500.0,135.62,135.75,135.35,135.57,86500.0
2011-06-02 10:50:00,135.57,135.82,135.38,135.48,135900.0,135.57,135.82,135.38,135.48,135900.0
2011-06-02 11:00:00,135.48,135.51,135.0,135.21,135800.0,135.48,135.51,135.0,135.21,135800.0
2011-06-02 11:10:00,135.21,135.5,135.1,135.5,131900.0,135.21,135.5,135.1,135.5,131900.0
2011-06-02 11:20:00,135.5,135.65,134.84,134.86,155500.0,135.5,135.65,134.84,134.86,155500.0
2011-06-02 11:30:00,134.86,135.0,134.13,134.21,245700.0,134.86,135.0,134.13,134.21,245700.0
2011-06-02 11:40:00,134.24,134.78,133.9,134.7,240600.0,134.24,134.78,133.9,134.7,240600.0
2011-06-02 11:50:00,134.73,135.35,134.71,135.26,150500.0,134.73,135.35,134.71,135.26,150500.0
2011-06-02 12:00:00,135.29,135.45,135.11,135.37,96000.0,135.29,135.45,135.11,135.37,96000.0
2011-06-02 12:10:00,135.36,135.6,135.32,135.54,63700.0,135.36,135.6,135.32,135.54,63700.0
2011-06-02 12:20:00,135.51,135.58,135.12,135.31,47500.0,135.51,135.58,135.12,135.31,47500.0
2011-06-02 12:30:00,135.29,135.55,135.28,135.37,115900.0,135.29,135.55,135.28,135.37,115900.0
2011-06-02 12:40:00,135.38,135.6,135.17,135.6,162400.0,135.38,135.6,135.17,135.6,162400.0
2011-06-02 12:50:00,135.6,136.44,135.58,136.14,338400.0,135.6,136.44,135.58,136.14,338400.0
2011-06-02 13:00:00,136.15,136.72,136.14,136.27,186500.0,136.15,136.72,136.14,136.27,186500.0
2011-06-02 13:10:00,136.29,136.42,136.04,136.36,84000.0,136.29,136.42,136.04,136.36,84000.0
2011-06-02 13:20:00,136.32,136.8,136.25,136.77,149400.0,136.32,136.8,136.25,136.77,149400.0
2011-06-02 13:30:00,136.73,137.0,136.71,136.75,212100.0,136.73,137.0,136.71,136.75,212100.0
2011-06-02 13:40:00,136.76,137.45,136.75,137.43,225700.0,136.76,137.45,136.75,137.43,225700.0
2011-06-02 13:50:00,137.43,138.13,137.4,137.96,328700.0,137.43,138.13,137.4,137.96,328700.0
2011-06-02 14:00:00,137.99,138.2,137.9,137.95,233700.0,137.99,138.2,137.9,137.95,233700.0
2011-06-02 14:10:00,137.92,138.17,137.04,137.12,227700.0,137.92,138.17,137.04,137.12,227700.0
2011-06-02 14:20:00,137.14,137.3,136.75,136.83,253200.0,137.14,137.3,136.75,136.83,253200.0
2011-06-02 14:30:00,136.83,137.33,136.68,137.18,160900.0,136.83,137.33,136.68,137.18,160900.0
2011-06-02 14:40:00,137.18,138.0,137.18,138.0,180100.0,137.18,138.0,137.18,138.0,180100.0
2011-06-02 14:50:00,137.97,138.08,137.71,138.05,184800.0,137.97,138.08,137.71,138.05,184800.0
2011-06-02 15:00:00,138.01,138.39,137.87,138.22,217200.0,138.01,138.39,137.87,138.22,217200.0
2011-06-02 15:10:00,138.21,138.67,137.91,137.92,316100.0,138.21,138.67,137.91,137.92,316100.0
2011-06-02 15:20:00,137.92,138.5,137.81,138.34,153000.0,137.92,138.5,137.81,138.34,153000.0
2011-06-02 15:30:00,138.33,138.44,137.85,138.02,217100.0,138.33,138.44,137.85,138.02,217100.0
2011-06-02 15:40:00,138.04,138.49,137.99,138.29,245800.0,138.04,138.49,137.99,138.29,245800.0
2011-06-02 15:50:00,138.28,138.57,138.14,138.5,430600.0,138.28,138.57,138.14,138.5,430600.0
2011-06-03 09:30:00,136.38,138.19,136.0,137.93,577300.0,136.38,138.19,136.0,137.93,577300.0
2011-06-03 09:40:00,137.94,139.09,137.72,138.14,562000.0,137.94,139.09,137.72,138.14,562000.0
2011-06-03 09:50:00,138.09,138.71,137.76,138.56,260300.0,138.09,138.71,137.76,138.56,260300.0
2011-06-03 10:00:00,138.6,138.87,137.56,138.05,300600.0,138.6,138.87,137.56,138.05,300600.0
2011-06-03 10:10:00,138.08,138.21,137.22,137.31,221800.0,138.08,138.21,137.22,137.31,221800.0
2011-06-03 10:20:00,137.31,138.02,136.9,137.55,202400.0,137.31,138.02,136.9,137.55,202400.0
2011-06-03 10:30:00,137.48,138.04,137.39,137.77,101700.0,137.48,138.04,137.39,137.77,101700.0
2011-06-03 10:40:00,137.74,138.27,137.51,137.6,125700.0,137.74,138.27,137.51,137.6,125700.0
2011-06-03 10:50:00,137.56,137.87,137.4,137.75,79800.0,137.56,137.87,137.4,137.75,79800.0
2011-06-03 11:00:00,137.73,137.76,136.73,136.85,179200.0,137.73,137.76,136.73,136.85,179200.0
2011-06-03 11:10:00,136.86,137.09,136.56,136.6,130500.0,136.86,137.09,136.56,136.6,130500.0
2011-06-03 11:20:00,136.6,137.1,136.6,136.67,106200.0,136.6,137.1,136.6,136.67,106200.0
2011-06-03 11:30:00,136.66,137.08,136.57,136.76,127500.0,136.66,137.08,136.57,136.76,127500.0
2011-06-03 11:40:00,136.76,137.3,136.7,137.16,96000.0,136.76,137.3,136.7,137.16,96000.0
2011-06-03 11:50:00,137.19,137.42,137.15,137.41,82400.0,137.19,137.42,137.15,137.41,82400.0
2011-06-03 12:00:00,137.39,137.48,137.12,137.43,71500.0,137.39,137.48,137.12,137.43,71500.0
2011-06-03 12:10:00,137.38,137.45,137.2,137.38,56300.0,137.38,137.45,137.2,137.38,56300.0
2011-06-03 12:20:00,137.38,137.65,137.29,137.55,68900.0,137.38,137.65,137.29,137.55,68900.0
2011-06-03 12:30:00,137.55,137.66,137.32,137.47,37200.0,137.55,137.66,137.32,137.47,37200.0
2011-06-03 12:40:00,137.44,137.57,137.2,137.4,47900.0,137.44,137.57,137.2,137.4,47900.0
2011-06-03 12:50:00,137.41,137.41,136.83,136.95,84400.0,137.41,137.41,136.83,136.95,84400.0
2011-06-03 13:00:00,136.96,137.0,136.71,136.94,60700.0,136.96,137.0,136.71,136.94,60700.0
2011-06-03 13:10:00,136.94,136.98,136.7,136.72,47000.0,136.94,136.98,136.7,136.72,47000.0
2011-06-03 13:20:00,136.71,136.71,136.06,136.18,205100.0,136.71,136.71,136.06,136.18,205100.0
2011-06-03 13:30:00,136.2,136.35,135.89,135.93,139800.0,136.2,136.35,135.89,135.93,139800.0
2011-06-03 13:40:00,135.93,136.39,135.88,136.34,102800.0,135.93,136.39,135.88,136.34,102800.0
2011-06-03 13:50:00,136.34,136.41,136.03,136.13,80700.0,136.34,136.41,136.03,136.13,80700.0
2011-06-03 14:00:00,136.12,136.23,135.78,135.82,82900.0,136.12,136.23,135.78,135.82,82900.0
2011-06-03 14:10:00,135.82,136.1,135.66,136.05,114800.0,135.82,136.1,135.66,136.05,114800.0
2011-06-03 14:20:00,136.05,136.26,135.87,135.99,64300.0,136.05,136.26,135.87,135.99,64300.0
2011-06-03 14:30:00,136.0,136.1,135.77,135.83,77100.0,136.0,136.1,135.77,135.83,77100.0
2011-06-03 14:40:00,135.83,136.08,135.72,135.87,112900.0,135.83,136.08,135.72,135.87,112900.0
2011-06-03 14:50:00,135.87,135.9,134.67,134.72,401100.0,135.87,135.9,134.67,134.72,401100.0
2011-06-03 15:00:00,134.8,134.93,133.69,133.78,695800.0,134.8,134.93,133.69,133.78,695800.0
2011-06-03 15:10:00,133.78,134.05,132.8,133.08,517400.0,133.78,134.05,132.8,133.08,517400.0
2011-06-03 15:20:00,133.13,133.62,132.68,133.23,502300.0,133.13,133.62,132.68,133.23,502300.0
2011-06-03 15:30:00,133.22,134.67,133.18,134.46,457500.0,133.22,134.67,133.18,134.46,457500.0
2011-06-03 15:40:00,134.46,134.55,133.62,133.88,346000.0,134.46,134.55,133.62,133.88,346000.0
2011-06-03 15:50:00,133.89,133.89,132.5,133.25,860300.0,133.89,133.89,132.5,133.25,860300.0
2011-06-06 09:30:00,134.37,134.73,132.15,132.52,692900.0,134.37,134.73,132.15,132.52,692900.0
2011-06-06 09:40:00,132.5,134.74,132.3,134.37,542000.0,132.5,134.74,132.3,134.37,542000.0
2011-06-06 09:50:00,134.28,134.7,132.85,134.03,410200.0,134.28,134.7,132.85,134.03,410200.0
2011-06-06 10:00:00,134.03,134.03,132.63,132.73,287600.0,134.03,134.03,132.63,132.73,287600.0
2011-06-06 10:10:00,132.73,133.38,131.61,132.16,372100.0,132.73,133.38,131.61,132.16,372100.0
2011-06-06 10:20:00,132.16,133.1,131.92,132.36,254000.0,132.16,133.1,131.92,132.36,254000.0
2011-06-06 10:30:00,132.36,132.95,131.86,131.86,182700.0,132.36,132.95,131.86,131.86,182700.0
2011-06-06 10:40:00,131.86,131.95,131.15,131.6,285500.0,131.86,131.95,131.15,131.6,285500.0
2011-06-06 10:50:00,131.59,132.06,131.22,131.44,167800.0,131.59,132.06,131.22,131.44,167800.0
2011-06-06 11:00:00,131.43,131.79,130.91,130.91,225300.0,131.43,131.79,130.91,130.91,225300.0
2011-06-06 11:10:00,131.0,131.79,131.0,131.55,193600.0,131.0,131.79,131.0,131.55,193600.0
2011-06-06 11:20:00,131.55,132.16,131.34,131.41,153000.0,131.55,132.16,131.34,131.41,153000.0
2011-06-06 11:30:00,131.41,131.6,131.12,131.16,201600.0,131.41,131.6,131.12,131.16,201600.0
2011-06-06 11:40:00,131.18,131.2,130.36,130.4,278500.0,131.18,131.2,130.36,130.4,278500.0
2011-06-06 11:50:00,130.44,131.0,130.38,130.56,91100.0,130.44,131.0,130.38,130.56,91100.0
2011-06-06 12:00:00,130.54,130.83,130.3,130.78,101400.0,130.54,130.83,130.3,130.78,101400.0
2011-06-06 12:10:00,130.78,131.35,130.65,131.28,147100.0,130.78,131.35,130.65,131.28,147100.0
2011-06-06 12:20:00,131.21,131.37,130.9,131.13,85400.0,131.21,131.37,130.9,131.13,85400.0
2011-06-06 12:30:00,131.07,131.07,130.51,130.64,73800.0,131.07,131.07,130.51,130.64,73800.0
2011-06-06 12:40:00,130.63,130.71,130.33,130.6,87000.0,130.63,130.71,130.33,130.6,87000.0
2011-06-06 12:50:00,130.54,130.74,130.45,130.73,71200.0,130.54,130.74,130.45,130.73,71200.0
2011-06-06 13:00:00,130.76,131.0,130.57,130.86,81200.0,130.76,131.0,130.57,130.86,81200.0
2011-06-06 13:10:00,130.84,131.58,130.47,131.41,124600.0,130.84,131.58,130.47,131.41,124600.0
2011-06-06 13:20:00,131.38,131.45,130.75,131.16,83400.0,131.38,131.45,130.75,131.16,83400.0
2011-06-06 13:30:00,131.11,131.27,130.3,130.35,100800.0,131.11,131.27,130.3,130.35,100800.0
2011-06-06 13:40:00,130.33,130.35,129.44,129.71,329100.0,130.33,130.35,129.44,129.71,329100.0
2011-06-06 13:50:00,129.68,129.7,128.9,129.31,302500.0,129.68,129.7,128.9,129.31,302500.0
2011-06-06 14:00:00,129.32,129.63,129.06,129.56,184900.0,129.32,129.63,129.06,129.56,184900.0
2011-06-06 14:10:00,129.59,129.85,129.34,129.65,134500.0,129.59,129.85,129.34,129.65,134500.0
2011-06-06 14:20:00,129.58,129.96,129.19,129.23,97000.0,129.58,129.96,129.19,129.23,97000.0
2011-06-06 14:30:00,129.22,129.32,128.17,128.2,209500.0,129.22,129.32,128.17,128.2,209500.0
2011-06-06 14:40:00,128.23,128.26,127.54,127.81,329900.0,128.23,128.26,127.54,127.81,329900.0
2011-06-06 14:50:00,127.83,127.95,126.67,127.19,554600.0,127.83,127.95,126.67,127.19,554600.0
2011-06-06 15:00:00,127.16,127.56,126.67,127.15,343500.0,127.16,127.56,126.67,127.15,343500.0
2011-06-06 15:10:00,127.16,127.42,126.69,127.04,312700.0,127.16,127.42,126.69,127.04,312700.0
2011-06-06 15:20:00,127.06,127.08,125.96,126.35,338200.0,127.06,127.08,125.96,126.35,338200.0
2011-06-06 15:30:00,126.34,127.5,126.24,127.1,373600.0,126.34,127.5,126.24,127.1,373600.0
2011-06-06 15:40:00,127.1,127.63,127.0,127.13,267500.0,127.1,127.63,127.0,127.13,267500.0
2011-06-06 15:50:00,127.13,127.15,126.7,127.0,381800.0,127.13,127.15,126.7,127.0,381800.0
2011-06-07 09:30:00,127.88,128.39,126.7,127.05,816400.0,127.88,128.39,126.7,127.05,816400.0
2011-06-07 09:40:00,127.13,127.13,125.51,125.87,715800.0,127.13,127.13,125.51,125.87,715800.0
2011-06-07 09:50:00,125.9,125.91,123.73,124.49,844200.0,125.9,125.91,123.73,124.49,844200.0
2011-06-07 10:00:00,124.43,124.58,123.4,123.5,784300.0,124.43,124.58,123.4,123.5,784300.0
2011-06-07 10:10:00,123.5,125.5,123.0,125.4,890800.0,123.5,125.5,123.0,125.4,890800.0
2011-06-07 10:20:00,125.41,126.44,125.25,125.42,662900.0,125.41,126.44,125.25,125.42,662900.0
2011-06-07 10:30:00,125.41,126.11,125.15,125.71,453500.0,125.41,126.11,125.15,125.71,453500.0
2011-06-07 10:40:00,125.72,125.91,124.26,124.75,497400.0,125.72,125.91,124.26,124.75,497400.0
2011-06-07 10:50:00,124.75,125.1,124.3,124.8,284700.0,124.75,125.1,124.3,124.8,284700.0
2011-06-07 11:00:00,124.82,125.63,124.38,125.36,496900.0,124.82,125.63,124.38,125.36,496900.0
2011-06-07 11:10:00,125.35,125.36,123.75,124.16,432800.0,125.35,125.36,123.75,124.16,432800.0
2011-06-07 11:20:00,124.16,124.18,123.0,123.13,478100.0,124.16,124.18,123.0,123.13,478100.0
2011-06-07 11:30:00,123.18,123.97,122.86,123.41,344000.0,123.18,123.97,122.86,123.41,344000.0
2011-06-07 11:40:00,123.36,123.45,122.75,123.29,347300.0,123.36,123.45,122.75,123.29,347300.0
2011-06-07 11:50:00,123.27,123.35,122.65,123.11,299500.0,123.27,123.35,122.65,123.11,299500.0
2011-06-07 12:00:00,123.06,124.47,122.85,123.21,388600.0,123.06,124.47,122.85,123.21,388600.0
2011-06-07 12:10:00,123.21,123.25,121.12,121.63,828500.0,123.21,123.25,121.12,121.63,828500.0
2011-06-07 12:20:00,121.59,122.43,121.58,122.43,575100.0,121.59,122.43,121.58,122.43,575100.0
2011-06-07 12:30:00,122.4,123.07,122.25,122.6,394100.0,122.4,123.07,122.25,122.6,394100.0
2011-06-07 12:40:00,122.63,122.63,121.72,122.13,331900.0,122.63,122.63,121.72,122.13,331900.0
2011-06-07 12:50:00,122.09,122.67,122.05,122.48,154600.0,122.09,122.67,122.05,122.48,154600.0
2011-06-07 13:00:00,122.53,123.69,122.3,123.51,509300.0,122.53,123.69,122.3,123.51,509300.0
2011-06-07 13:10:00,123.48,124.32,123.14,124.1,565000.0,123.48,124.32,123.14,124.1,565000.0
2011-06-07 13:20:00,124.08,125.5,124.06,125.32,415500.0,124.08,125.5,124.06,125.32,415500.0
2011-06-07 13:30:00,125.32,125.43,124.5,124.52,283300.0,125.32,125.43,124.5,124.52,283300.0
2011-06-07 13:40:00,124.5,124.88,124.12,124.46,287300.0,124.5,124.88,124.12,124.46,287300.0
2011-06-07 13:50:00,124.46,125.25,124.46,124.88,396100.0,124.46,125.25,124.46,124.88,396100.0
2011-06-07 14:00:00,124.86,126.03,124.63,125.43,389600.0,124.86,126.03,124.63,125.43,389600.0
2011-06-07 14:10:00,125.45,125.65,124.64,125.2,204400.0,125.45,125.65,124.64,125.2,204400.0
2011-06-07 14:20:00,125.22,125.5,124.85,125.43,141800.0,125.22,125.5,124.85,125.43,141800.0
2011-06-07 14:30:00,125.43,125.7,124.6,125.67,193200.0,125.43,125.7,124.6,125.67,193200.0
2011-06-07 14:40:00,125.7,126.2,125.27,126.13,201700.0,125.7,126.2,125.27,126.13,201700.0
2011-06-07 14:50:00,126.11,126.38,125.55,126.22,205200.0,126.11,126.38,125.55,126.22,205200.0
2011-06-07 15:00:00,126.21,126.35,125.45,125.45,195700.0,126.21,126.35,125.45,125.45,195700.0
2011-06-07 15:10:00,125.45,125.62,124.51,124.58,275900.0,125.45,125.62,124.51,124.58,275900.0
2011-06-07 15:20:00,124.58,125.26,124.2,124.86,246700.0,124.58,125.26,124.2,124.86,246700.0
2011-06-07 15:30:00,124.88,125.55,124.41,125.51,247100.0,124.88,125.55,124.41,125.51,247100.0
2011-06-07 15:40:00,125.55,125.94,124.81,125.68,311000.0,125.55,125.94,124.81,125.68,311000.0
2011-06-07 15:50:00,125.66,125.66,124.69,124.82,364600.0,125.66,125.66,124.69,124.82,364600.0
2011-06-08 09:30:00,124.53,126.33,124.4,125.3,661100.0,124.53,126.33,124.4,125.3,661100.0
2011-06-08 09:40:00,125.3,125.93,121.9,122.34,864100.0,125.3,125.93,121.9,122.34,864100.0
2011-06-08 09:50:00,122.43,123.45,121.96,122.87,704200.0,122.43,123.45,121.96,122.87,704200.0
2011-06-08 10:00:00,122.87,124.76,122.86,124.11,704100.0,122.87,124.76,122.86,124.11,704100.0
2011-06-08 10:10:00,124.13,124.64,123.26,123.26,396600.0,124.13,124.64,123.26,123.26,396600.0
2011-06-08 10:20:00,123.26,123.8,123.0,123.53,240200.0,123.26,123.8,123.0,123.53,240200.0
2011-06-08 10:30:00,123.54,125.5,123.25,124.96,421000.0,123.54,125.5,123.25,124.96,421000.0
2011-06-08 10:40:00,124.96,125.82,124.87,125.52,290600.0,124.96,125.82,124.87,125.52,290600.0
2011-06-08 10:50:00,125.49,125.71,124.05,124.33,340100.0,125.49,125.71,124.05,124.33,340100.0
2011-06-08 11:00:00,124.36,124.46,123.52,123.54,260100.0,124.36,124.46,123.52,123.54,260100.0
2011-06-08 11:10:00,123.52,123.52,122.21,122.58,451400.0,123.52,123.52,122.21,122.58,451400.0
2011-06-08 11:20:00,122.57,122.91,122.16,122.4,264500.0,122.57,122.91,122.16,122.4,264500.0
2011-06-08 11:30:00,122.43,123.9,122.28,123.88,308300.0,122.43,123.9,122.28,123.88,308300.0
2011-06-08 11:40:00,123.9,124.31,123.36,123.5,141000.0,123.9,124.31,123.36,123.5,141000.0
2011-06-08 11:50:00,123.54,123.99,123.46,123.72,89700.0,123.54,123.99,123.46,123.72,89700.0
2011-06-08 12:00:00,123.75,124.4,123.62,124.14,136200.0,123.75,124.4,123.62,124.14,136200.0
2011-06-08 12:10:00,124.11,125.14,124.04,124.81,240900.0,124.11,125.14,124.04,124.81,240900.0
2011-06-08 12:20:00,124.79,124.93,123.48,123.65,214800.0,124.79,124.93,123.48,123.65,214800.0
2011-06-08 12:30:00,123.65,123.87,122.8,123.14,228800.0,123.65,123.87,122.8,123.14,228800.0
2011-06-08 12:40:00,123.18,123.69,122.6,123.43,177200.0,123.18,123.69,122.6,123.43,177200.0
2011-06-08 12:50:00,123.47,123.94,123.25,123.79,146300.0,123.47,123.94,123.25,123.79,146300.0
2011-06-08 13:00:00,123.81,123.87,123.33,123.39,69100.0,123.81,123.87,123.33,123.39,69100.0
2011-06-08 13:10:00,123.44,123.54,123.0,123.53,105000.0,123.44,123.54,123.0,123.53,105000.0
2011-06-08 13:20:00,123.54,123.55,123.22,123.39,48900.0,123.54,123.55,123.22,123.39,48900.0
2011-06-08 13:30:00,123.37,123.38,121.98,122.02,346200.0,123.37,123.38,121.98,122.02,346200.0
2011-06-08 13:40:00,122.02,122.64,121.95,122.14,202200.0,122.02,122.64,121.95,122.14,202200.0
2011-06-08 13:50:00,122.11,122.4,121.41,122.21,463500.0,122.11,122.4,121.41,122.21,463500.0
2011-06-08 14:00:00,122.3,122.9,122.17,122.23,177700.0,122.3,122.9,122.17,122.23,177700.0
2011-06-08 14:10:00,122.29,122.91,121.87,122.9,182400.0,122.29,122.91,121.87,122.9,182400.0
2011-06-08 14:20:00,122.9,123.26,122.32,122.89,194300.0,122.9,123.26,122.32,122.89,194300.0
2011-06-08 14:30:00,122.89,123.5,122.7,122.78,254300.0,122.89,123.5,122.7,122.78,254300.0
2011-06-08 14:40:00,122.79,122.81,120.86,121.34,522800.0,122.79,122.81,120.86,121.34,522800.0
2011-06-08 14:50:00,121.31,121.5,120.38,121.34,432300.0,121.31,121.5,120.38,121.34,432300.0
2011-06-08 15:00:00,121.33,121.46,120.69,120.72,317400.0,121.33,121.46,120.69,120.72,317400.0
2011-06-08 15:10:00,120.72,121.25,119.88,120.35,611100.0,120.72,121.25,119.88,120.35,611100.0
2011-06-08 15:20:00,120.35,120.92,120.07,120.79,316900.0,120.35,120.92,120.07,120.79,316900.0
2011-06-08 15:30:00,120.79,121.17,120.38,120.79,334900.0,120.79,121.17,120.38,120.79,334900.0
2011-06-08 15:40:00,120.81,121.2,120.73,121.0,382900.0,120.81,121.2,120.73,121.0,382900.0
2011-06-08 15:50:00,121.0,121.15,120.65,120.67,524500.0,121.0,121.15,120.65,120.67,524500.0
2011-06-09 09:30:00,121.5,122.63,120.2,120.44,1052300.0,121.5,122.63,120.2,120.44,1052300.0
2011-06-09 09:40:00,120.51,121.74,120.36,120.59,655900.0,120.51,121.74,120.36,120.59,655900.0
2011-06-09 09:50:00,120.65,120.72,119.35,120.15,827600.0,120.65,120.72,119.35,120.15,827600.0
2011-06-09 10:00:00,120.12,120.6,118.9,119.6,794300.0,120.12,120.6,118.9,119.6,794300.0
2011-06-09 10:10:00,119.58,121.9,119.19,121.17,797200.0,119.58,121.9,119.19,121.17,797200.0
2011-06-09 10:20:00,121.16,122.22,121.1,121.71,515700.0,121.16,122.22,121.1,121.71,515700.0
2011-06-09 10:30:00,121.74,123.15,121.62,122.82,613000.0,121.74,123.15,121.62,122.82,613000.0
2011-06-09 10:40:00,122.81,122.94,121.8,122.55,341200.0,122.81,122.94,121.8,122.55,341200.0
2011-06-09 10:50:00,122.54,122.76,120.51,121.07,436300.0,122.54,122.76,120.51,121.07,436300.0
2011-06-09 11:00:00,121.12,121.74,120.96,121.25,164000.0,121.12,121.74,120.96,121.25,164000.0
2011-06-09 11:10:00,121.28,121.29,120.22,120.75,257100.0,121.28,121.29,120.22,120.75,257100.0
2011-06-09 11:20:00,120.74,121.35,120.22,121.2,230000.0,120.74,121.35,120.22,121.2,230000.0
2011-06-09 11:30:00,121.2,121.3,120.7,120.7,222200.0,121.2,121.3,120.7,120.7,222200.0
2011-06-09 11:40:00,120.7,120.71,120.17,120.66,163800.0,120.7,120.71,120.17,120.66,163800.0
2011-06-09 11:50:00,120.66,120.91,120.14,120.6,199500.0,120.66,120.91,120.14,120.6,199500.0
2011-06-09 12:00:00,120.65,121.3,120.49,121.14,205700.0,120.65,121.3,120.49,121.14,205700.0
2011-06-09 12:10:00,121.16,121.24,120.58,120.99,147900.0,121.16,121.24,120.58,120.99,147900.0
2011-06-09 12:20:00,121.0,121.02,120.2,120.58,173000.0,121.0,121.02,120.2,120.58,173000.0
2011-06-09 12:30:00,120.54,120.86,120.37,120.82,115600.0,120.54,120.86,120.37,120.82,115600.0
2011-06-09 12:40:00,120.81,121.08,120.59,120.78,183200.0,120.81,121.08,120.59,120.78,183200.0
2011-06-09 12:50:00,120.76,120.98,120.26,120.41,144600.0,120.76,120.98,120.26,120.41,144600.0
2011-06-09 13:00:00,120.38,120.57,119.95,120.26,242000.0,120.38,120.57,119.95,120.26,242000.0
2011-06-09 13:10:00,120.2,120.84,120.2,120.41,178600.0,120.2,120.84,120.2,120.41,178600.0
2011-06-09 13:20:00,120.44,120.47,119.7,119.92,215000.0,120.44,120.47,119.7,119.92,215000.0
2011-06-09 13:30:00,119.95,120.35,119.82,119.9,110700.0,119.95,120.35,119.82,119.9,110700.0
2011-06-09 13:40:00,119.89,120.13,119.35,119.47,176300.0,119.89,120.13,119.35,119.47,176300.0
2011-06-09 13:50:00,119.47,120.1,119.45,119.88,156200.0,119.47,120.1,119.45,119.88,156200.0
2011-06-09 14:00:00,119.9,119.9,119.43,119.77,124400.0,119.9,119.9,119.43,119.77,124400.0
2011-06-09 14:10:00,119.72,120.94,119.71,120.51,316100.0,119.72,120.94,119.71,120.51,316100.0
2011-06-09 14:20:00,120.52,120.95,120.35,120.7,100400.0,120.52,120.95,120.35,120.7,100400.0
2011-06-09 14:30:00,120.72,121.01,120.48,121.01,122500.0,120.72,121.01,120.48,121.01,122500.0
2011-06-09 14:40:00,121.0,121.45,120.95,121.37,306200.0,121.0,121.45,120.95,121.37,306200.0
2011-06-09 14:50:00,121.39,122.99,121.26,122.99,421900.0,121.39,122.99,121.26,122.99,421900.0
2011-06-09 15:00:00,122.98,124.15,121.71,124.15,745900.0,122.98,124.15,121.71,124.15,745900.0
2011-06-09 15:10:00,124.15,124.38,123.27,123.42,415100.0,124.15,124.38,123.27,123.42,415100.0
2011-06-09 15:20:00,123.47,123.62,123.01,123.25,247600.0,123.47,123.62,123.01,123.25,247600.0
2011-06-09 15:30:00,123.27,124.25,123.12,124.17,398000.0,123.27,124.25,123.12,124.17,398000.0
2011-06-09 15:40:00,124.15,124.25,123.45,123.85,321300.0,124.15,124.25,123.45,123.85,321300.0
2011-06-09 15:50:00,123.8,123.9,123.11,123.21,472600.0,123.8,123.9,123.11,123.21,472600.0
2011-06-10 09:30:00,122.62,123.81,122.0,123.05,677600.0,122.62,123.81,122.0,123.05,677600.0
2011-06-10 09:40:00,123.05,124.36,122.94,123.29,643600.0,123.05,124.36,122.94,123.29,643600.0
2011-06-10 09:50:00,123.29,123.95,122.72,123.88,324200.0,123.29,123.95,122.72,123.88,324200.0
2011-06-10 10:00:00,123.9,123.99,122.86,123.12,388600.0,123.9,123.99,122.86,123.12,388600.0
2011-06-10 10:10:00,123.13,124.72,123.13,124.13,364000.0,123.13,124.72,123.13,124.13,364000.0
2011-06-10 10:20:00,124.12,124.2,123.38,123.78,284500.0,124.12,124.2,123.38,123.78,284500.0
2011-06-10 10:30:00,123.76,123.79,122.4,122.44,376800.0,123.76,123.79,122.4,122.44,376800.0
2011-06-10 10:40:00,122.43,122.78,122.3,122.5,204400.0,122.43,122.78,122.3,122.5,204400.0
2011-06-10 10:50:00,122.44,122.55,121.27,121.61,436100.0,122.44,122.55,121.27,121.61,436100.0
2011-06-10 11:00:00,121.61,121.7,121.15,121.26,285200.0,121.61,121.7,121.15,121.26,285200.0
2011-06-10 11:10:00,121.31,121.9,121.08,121.45,314200.0,121.31,121.9,121.08,121.45,314200.0
2011-06-10 11:20:00,121.38,121.97,121.2,121.49,166700.0,121.38,121.97,121.2,121.49,166700.0
2011-06-10 11:30:00,121.45,121.63,121.18,121.32,116800.0,121.45,121.63,121.18,121.32,116800.0
2011-06-10 11:40:00,121.27,121.97,121.27,121.95,123900.0,121.27,121.97,121.27,121.95,123900.0
2011-06-10 11:50:00,121.96,122.25,121.85,122.0,178300.0,121.96,122.25,121.85,122.0,178300.0
2011-06-10 12:00:00,122.0,122.13,121.82,122.04,78800.0,122.0,122.13,121.82,122.04,78800.0
2011-06-10 12:10:00,122.05,123.07,121.92,123.07,188000.0,122.05,123.07,121.92,123.07,188000.0
2011-06-10 12:20:00,123.03,123.4,122.77,123.31,237700.0,123.03,123.4,122.77,123.31,237700.0
2011-06-10 12:30:00,123.32,123.8,123.2,123.74,216200.0,123.32,123.8,123.2,123.74,216200.0
2011-06-10 12:40:00,123.68,123.74,122.81,123.24,254700.0,123.68,123.74,122.81,123.24,254700.0
2011-06-10 12:50:00,123.21,123.42,123.0,123.03,73100.0,123.21,123.42,123.0,123.03,73100.0
2011-06-10 13:00:00,123.01,123.04,122.58,122.68,117300.0,123.01,123.04,122.58,122.68,117300.0
2011-06-10 13:10:00,122.68,122.68,122.21,122.58,99000.0,122.68,122.68,122.21,122.58,99000.0
2011-06-10 13:20:00,122.55,122.67,122.43,122.58,52100.0,122.55,122.67,122.43,122.58,52100.0
2011-06-10 13:30:00,122.59,122.67,122.17,122.37,87200.0,122.59,122.67,122.17,122.37,87200.0
2011-06-10 13:40:00,122.32,122.67,122.1,122.54,72100.0,122.32,122.67,122.1,122.54,72100.0
2011-06-10 13:50:00,122.6,122.67,122.28,122.46,50200.0,122.6,122.67,122.28,122.46,50200.0
2011-06-10 14:00:00,122.47,123.45,122.47,122.96,213000.0,122.47,123.45,122.47,122.96,213000.0
2011-06-10 14:10:00,122.96,123.3,122.6,123.13,138000.0,122.96,123.3,122.6,123.13,138000.0
2011-06-10 14:20:00,123.07,123.2,122.56,122.85,155900.0,123.07,123.2,122.56,122.85,155900.0
2011-06-10 14:30:00,122.85,122.99,122.29,122.38,103300.0,122.85,122.99,122.29,122.38,103300.0
2011-06-10 14:40:00,122.38,122.83,122.37,122.73,66700.0,122.38,122.83,122.37,122.73,66700.0
2011-06-10 14:50:00,122.73,123.56,122.73,123.49,178400.0,122.73,123.56,122.73,123.49,178400.0
2011-06-10 15:00:00,123.49,123.6,122.91,123.14,234000.0,123.49,123.6,122.91,123.14,234000.0
2011-06-10 15:10:00,123.16,123.31,122.84,122.87,94300.0,123.16,123.31,122.84,122.87,94300.0
2011-06-10 15:20:00,122.92,123.03,122.51,122.58,154600.0,122.92,123.03,122.51,122.58,154600.0
2011-06-10 15:30:00,122.57,122.7,122.04,122.19,224900.0,122.57,122.7,122.04,122.19,224900.0
2011-06-10 15:40:00,122.23,122.35,121.5,121.7,317500.0,122.23,122.35,121.5,121.7,317500.0
2011-06-10 15:50:00,121.68,121.74,121.5,121.66,427600.0,121.68,121.74,121.5,121.66,427600.0
2011-06-13 09:30:00,121.78,122.7,121.28,121.3,603900.0,121.78,122.7,121.28,121.3,603900.0
2011-06-13 09:40:00,121.23,123.27,121.02,122.55,580900.0,121.23,123.27,121.02,122.55,580900.0
2011-06-13 09:50:00,122.5,123.69,122.16,123.3,526200.0,122.5,123.69,122.16,123.3,526200.0
2011-06-13 10:00:00,123.32,123.75,122.81,123.17,360900.0,123.32,123.75,122.81,123.17,360900.0
2011-06-13 10:10:00,123.21,123.5,122.21,122.46,357700.0,123.21,123.5,122.21,122.46,357700.0
2011-06-13 10:20:00,122.47,122.88,122.18,122.52,213000.0,122.47,122.88,122.18,122.52,213000.0
2011-06-13 10:30:00,122.53,122.65,121.75,122.14,288700.0,122.53,122.65,121.75,122.14,288700.0
2011-06-13 10:40:00,122.22,122.4,121.1,121.59,326000.0,122.22,122.4,121.1,121.59,326000.0
2011-06-13 10:50:00,121.59,121.65,120.33,120.62,364900.0,121.59,121.65,120.33,120.62,364900.0
2011-06-13 11:00:00,120.68,120.74,119.9,120.06,381700.0,120.68,120.74,119.9,120.06,381700.0
2011-06-13 11:10:00,120.08,120.8,120.0,120.63,167100.0,120.08,120.8,120.0,120.63,167100.0
2011-06-13 11:20:00,120.64,121.21,120.35,121.0,169600.0,120.64,121.21,120.35,121.0,169600.0
2011-06-13 11:30:00,121.0,121.25,120.53,120.87,147400.0,121.0,121.25,120.53,120.87,147400.0
2011-06-13 11:40:00,120.87,121.06,119.8,119.88,192900.0,120.87,121.06,119.8,119.88,192900.0
2011-06-13 11:50:00,119.89,120.0,119.3,119.49,259800.0,119.89,120.0,119.3,119.49,259800.0
2011-06-13 12:00:00,119.46,119.73,118.86,118.93,260900.0,119.46,119.73,118.86,118.93,260900.0
2011-06-13 12:10:00,118.9,119.85,118.9,119.37,214600.0,118.9,119.85,118.9,119.37,214600.0
2011-06-13 12:20:00,119.54,120.08,119.21,119.77,179200.0,119.54,120.08,119.21,119.77,179200.0
2011-06-13 12:30:00,119.77,120.2,119.73,120.07,148700.0,119.77,120.2,119.73,120.07,148700.0
2011-06-13 12:40:00,120.06,120.09,119.58,119.63,94700.0,120.06,120.09,119.58,119.63,94700.0
2011-06-13 12:50:00,119.62,119.65,119.27,119.39,150100.0,119.62,119.65,119.27,119.39,150100.0
2011-06-13 13:00:00,119.43,119.45,118.8,118.94,262600.0,119.43,119.45,118.8,118.94,262600.0
2011-06-13 13:10:00,118.99,119.08,118.25,119.06,336500.0,118.99,119.08,118.25,119.06,336500.0
2011-06-13 13:20:00,119.04,119.41,118.53,119.23,215700.0,119.04,119.41,118.53,119.23,215700.0
2011-06-13 13:30:00,119.24,119.71,119.18,119.54,149000.0,119.24,119.71,119.18,119.54,149000.0
2011-06-13 13:40:00,119.59,119.82,119.25,119.57,166600.0,119.59,119.82,119.25,119.57,166600.0
2011-06-13 13:50:00,119.56,120.15,119.49,120.05,197500.0,119.56,120.15,119.49,120.05,197500.0
2011-06-13 14:00:00,120.09,120.27,119.75,119.83,189300.0,120.09,120.27,119.75,119.83,189300.0
2011-06-13 14:10:00,119.75,119.89,119.53,119.76,89200.0,119.75,119.89,119.53,119.76,89200.0
2011-06-13 14:20:00,119.77,120.1,119.66,120.0,143300.0,119.77,120.1,119.66,120.0,143300.0
2011-06-13 14:30:00,119.99,120.03,119.29,119.66,119300.0,119.99,120.03,119.29,119.66,119300.0
2011-06-13 14:40:00,119.66,120.59,119.46,120.38,194600.0,119.66,120.59,119.46,120.38,194600.0
2011-06-13 14:50:00,120.42,120.62,119.8,119.82,147400.0,120.42,120.62,119.8,119.82,147400.0
2011-06-13 15:00:00,119.81,120.11,119.24,119.48,155200.0,119.81,120.11,119.24,119.48,155200.0
2011-06-13 15:10:00,119.41,119.45,118.78,119.19,178100.0,119.41,119.45,118.78,119.19,178100.0
2011-06-13 15:20:00,119.18,119.37,118.89,118.94,173600.0,119.18,119.37,118.89,118.94,173600.0
2011-06-13 15:30:00,118.93,119.06,118.35,118.51,238900.0,118.93,119.06,118.35,118.51,238900.0
2011-06-13 15:40:00,118.54,118.61,117.8,117.8,496500.0,118.54,118.61,117.8,117.8,496500.0
2011-06-13 15:50:00,117.8,118.23,117.53,118.03,746600.0,117.8,118.23,117.53,118.03,746600.0
2011-06-14 09:30:00,120.81,121.74,120.61,121.51,792400.0,120.81,121.74,120.61,121.51,792400.0
2011-06-14 09:40:00,121.54,122.46,121.39,122.4,582200.0,121.54,122.46,121.39,122.4,582200.0
2011-06-14 09:50:00,122.4,123.1,122.36,123.0,540300.0,122.4,123.1,122.36,123.0,540300.0
2011-06-14 10:00:00,123.07,123.98,122.82,123.84,525100.0,123.07,123.98,122.82,123.84,525100.0
2011-06-14 10:10:00,123.83,124.65,123.8,124.06,700400.0,123.83,124.65,123.8,124.06,700400.0
2011-06-14 10:20:00,124.03,124.35,123.68,123.97,383100.0,124.03,124.35,123.68,123.97,383100.0
2011-06-14 10:30:00,123.96,124.41,123.93,123.95,244100.0,123.96,124.41,123.93,123.95,244100.0
2011-06-14 10:40:00,123.93,124.4,123.83,124.02,217200.0,123.93,124.4,123.83,124.02,217200.0
2011-06-14 10:50:00,124.07,124.4,123.93,124.18,162300.0,124.07,124.4,123.93,124.18,162300.0
2011-06-14 11:00:00,124.14,124.14,123.6,123.91,275700.0,124.14,124.14,123.6,123.91,275700.0
2011-06-14 11:10:00,123.91,124.02,123.68,123.76,164700.0,123.91,124.02,123.68,123.76,164700.0
2011-06-14 11:20:00,123.68,123.92,123.32,123.5,161600.0,123.68,123.92,123.32,123.5,161600.0
2011-06-14 11:30:00,123.5,123.81,123.49,123.75,120500.0,123.5,123.81,123.49,123.75,120500.0
2011-06-14 11:40:00,123.75,123.98,123.65,123.76,91400.0,123.75,123.98,123.65,123.76,91400.0
2011-06-14 11:50:00,123.75,123.75,123.17,123.3,184300.0,123.75,123.75,123.17,123.3,184300.0
2011-06-14 12:00:00,123.24,123.65,123.24,123.38,132300.0,123.24,123.65,123.24,123.38,132300.0
2011-06-14 12:10:00,123.34,123.6,123.15,123.6,165600.0,123.34,123.6,123.15,123.6,165600.0
2011-06-14 12:20:00,123.6,123.65,123.34,123.61,126700.0,123.6,123.65,123.34,123.61,126700.0
2011-06-14 12:30:00,123.62,124.15,123.62,123.85,225700.0,123.62,124.15,123.62,123.85,225700.0
2011-06-14 12:40:00,123.85,124.01,123.78,123.89,97100.0,123.85,124.01,123.78,123.89,97100.0
2011-06-14 12:50:00,123.9,124.04,123.67,123.91,127800.0,123.9,124.04,123.67,123.91,127800.0
2011-06-14 13:00:00,123.91,124.01,123.5,123.5,117100.0,123.91,124.01,123.5,123.5,117100.0
2011-06-14 13:10:00,123.51,123.79,123.5,123.78,90500.0,123.51,123.79,123.5,123.78,90500.0
2011-06-14 13:20:00,123.78,123.95,123.61,123.93,63000.0,123.78,123.95,123.61,123.93,63000.0
2011-06-14 13:30:00,123.94,124.04,123.85,123.91,88400.0,123.94,124.04,123.85,123.91,88400.0
2011-06-14 13:40:00,123.92,124.3,123.85,124.28,139600.0,123.92,124.3,123.85,124.28,139600.0
2011-06-14 13:50:00,124.29,124.3,124.14,124.24,112100.0,124.29,124.3,124.14,124.24,112100.0
2011-06-14 14:00:00,124.19,124.38,123.76,123.86,185000.0,124.19,124.38,123.76,123.86,185000.0
2011-06-14 14:10:00,123.88,124.01,123.6,123.96,136400.0,123.88,124.01,123.6,123.96,136400.0
2011-06-14 14:20:00,123.96,124.27,123.88,124.22,119400.0,123.96,124.27,123.88,124.22,119400.0
2011-06-14 14:30:00,124.21,124.27,124.0,124.02,113900.0,124.21,124.27,124.0,124.02,113900.0
2011-06-14 14:40:00,124.0,124.5,124.0,124.32,149700.0,124.0,124.5,124.0,124.32,149700.0
2011-06-14 14:50:00,124.34,124.6,124.26,124.59,238500.0,124.34,124.6,124.26,124.59,238500.0
2011-06-14 15:00:00,124.59,124.91,124.5,124.7,351500.0,124.59,124.91,124.5,124.7,351500.0
2011-06-14 15:10:00,124.67,124.97,124.6,124.92,244000.0,124.67,124.97,124.6,124.92,244000.0
2011-06-14 15:20:00,124.91,125.29,124.7,125.27,309800.0,124.91,125.29,124.7,125.27,309800.0
2011-06-14 15:30:00,125.29,125.35,123.95,124.3,447400.0,125.29,125.35,123.95,124.3,447400.0
2011-06-14 15:40:00,124.26,124.78,124.23,124.46,318400.0,124.26,124.78,124.23,124.46,318400.0
2011-06-14 15:50:00,124.48,124.89,124.46,124.78,394800.0,124.48,124.89,124.46,124.78,394800.0
2011-06-15 09:30:00,123.48,123.82,121.45,121.96,732200.0,123.48,123.82,121.45,121.96,732200.0
2011-06-15 09:40:00,121.97,122.24,121.12,122.19,582500.0,121.97,122.24,121.12,122.19,582500.0
2011-06-15 09:50:00,122.16,123.69,122.16,123.39,632800.0,122.16,123.69,122.16,123.39,632800.0
2011-06-15 10:00:00,123.31,123.65,122.33,123.51,369200.0,123.31,123.65,122.33,123.51,369200.0
2011-06-15 10:10:00,123.52,123.7,122.67,122.87,248800.0,123.52,123.7,122.67,122.87,248800.0
2011-06-15 10:20:00,122.88,122.88,122.1,122.3,250900.0,122.88,122.88,122.1,122.3,250900.0
2011-06-15 10:30:00,122.24,122.64,121.78,122.15,232100.0,122.24,122.64,121.78,122.15,232100.0
2011-06-15 10:40:00,122.16,122.64,121.8,122.05,270300.0,122.16,122.64,121.8,122.05,270300.0
2011-06-15 10:50:00,122.04,122.19,121.51,121.79,222000.0,122.04,122.19,121.51,121.79,222000.0
2011-06-15 11:00:00,121.79,121.81,121.08,121.11,358300.0,121.79,121.81,121.08,121.11,358300.0
2011-06-15 11:10:00,121.11,121.25,120.65,121.24,477500.0,121.11,121.25,120.65,121.24,477500.0
2011-06-15 11:20:00,121.24,121.62,120.96,121.26,176700.0,121.24,121.62,120.96,121.26,176700.0
2011-06-15 11:30:00,121.28,121.3,120.63,120.82,183400.0,121.28,121.3,120.63,120.82,183400.0
2011-06-15 11:40:00,120.81,121.12,120.7,120.8,205400.0,120.81,121.12,120.7,120.8,205400.0
2011-06-15 11:50:00,120.76,120.77,119.95,119.99,504400.0,120.76,120.77,119.95,119.99,504400.0
2011-06-15 12:00:00,120.0,120.44,119.78,120.05,408600.0,120.0,120.44,119.78,120.05,408600.0
2011-06-15 12:10:00,120.06,120.38,119.94,120.14,204500.0,120.06,120.38,119.94,120.14,204500.0
2011-06-15 12:20:00,120.13,120.17,119.55,119.91,354000.0,120.13,120.17,119.55,119.91,354000.0
2011-06-15 12:30:00,119.88,120.05,119.46,120.05,281800.0,119.88,120.05,119.46,120.05,281800.0
2011-06-15 12:40:00,120.04,120.4,119.83,120.23,215600.0,120.04,120.4,119.83,120.23,215600.0
2011-06-15 12:50:00,120.22,120.41,119.9,120.09,134400.0,120.22,120.41,119.9,120.09,134400.0
2011-06-15 13:00:00,120.1,120.3,120.0,120.2,167400.0,120.1,120.3,120.0,120.2,167400.0
2011-06-15 13:10:00,120.17,120.3,119.93,120.05,115800.0,120.17,120.3,119.93,120.05,115800.0
2011-06-15 13:20:00,120.05,120.47,120.02,120.42,155800.0,120.05,120.47,120.02,120.42,155800.0
2011-06-15 13:30:00,120.44,120.65,120.25,120.44,137300.0,120.44,120.65,120.25,120.44,137300.0
2011-06-15 13:40:00,120.46,120.56,119.95,120.05,132500.0,120.46,120.56,119.95,120.05,132500.0
2011-06-15 13:50:00,120.0,120.03,119.57,119.88,171000.0,120.0,120.03,119.57,119.88,171000.0
2011-06-15 14:00:00,119.9,120.35,119.78,120.1,173800.0,119.9,120.35,119.78,120.1,173800.0
2011-06-15 14:10:00,120.1,120.14,119.18,119.2,234900.0,120.1,120.14,119.18,119.2,234900.0
2011-06-15 14:20:00,119.2,119.46,119.0,119.1,216700.0,119.2,119.46,119.0,119.1,216700.0
2011-06-15 14:30:00,119.12,119.7,119.08,119.51,136300.0,119.12,119.7,119.08,119.51,136300.0
2011-06-15 14:40:00,119.52,119.87,119.26,119.35,171500.0,119.52,119.87,119.26,119.35,171500.0
2011-06-15 14:50:00,119.31,119.46,118.81,118.92,237900.0,119.31,119.46,118.81,118.92,237900.0
2011-06-15 15:00:00,118.9,118.92,118.43,118.53,312000.0,118.9,118.92,118.43,118.53,312000.0
2011-06-15 15:10:00,118.58,118.92,118.32,118.73,232400.0,118.58,118.92,118.32,118.73,232400.0
2011-06-15 15:20:00,118.72,118.92,118.39,118.44,209600.0,118.72,118.92,118.39,118.44,209600.0
2011-06-15 15:30:00,118.42,118.68,118.38,118.65,277100.0,118.42,118.68,118.38,118.65,277100.0
2011-06-15 15:40:00,118.64,119.26,118.55,119.06,494900.0,118.64,119.26,118.55,119.06,494900.0
2011-06-15 15:50:00,119.02,119.22,118.77,118.88,486900.0,119.02,119.22,118.77,118.88,486900.0
2011-06-16 09:30:00,120.1,120.98,119.6,120.84,753900.0,120.1,120.98,119.6,120.84,753900.0
2011-06-16 09:40:00,120.84,121.15,120.36,120.51,545900.0,120.84,121.15,120.36,120.51,545900.0
2011-06-16 09:50:00,120.51,120.93,120.06,120.28,400700.0,120.51,120.93,120.06,120.28,400700.0
2011-06-16 10:00:00,120.27,120.9,119.71,120.47,548000.0,120.27,120.9,119.71,120.47,548000.0
2011-06-16 10:10:00,120.45,120.46,119.1,119.77,480000.0,120.45,120.46,119.1,119.77,480000.0
2011-06-16 10:20:00,119.77,119.77,118.9,119.27,368200.0,119.77,119.77,118.9,119.27,368200.0
2011-06-16 10:30:00,119.27,120.95,119.0,120.9,410400.0,119.27,120.95,119.0,120.9,410400.0
2011-06-16 10:40:00,120.95,120.95,120.42,120.78,281500.0,120.95,120.95,120.42,120.78,281500.0
2011-06-16 10:50:00,120.77,121.33,120.13,120.18,416700.0,120.77,121.33,120.13,120.18,416700.0
2011-06-16 11:00:00,120.24,120.39,119.6,119.94,234400.0,120.24,120.39,119.6,119.94,234400.0
2011-06-16 11:10:00,119.91,120.29,119.53,120.04,215100.0,119.91,120.29,119.53,120.04,215100.0
2011-06-16 11:20:00,120.1,120.46,119.6,120.21,228000.0,120.1,120.46,119.6,120.21,228000.0
2011-06-16 11:30:00,120.21,120.49,119.67,119.8,111400.0,120.21,120.49,119.67,119.8,111400.0
2011-06-16 11:40:00,119.78,119.81,119.1,119.12,186200.0,119.78,119.81,119.1,119.12,186200.0
2011-06-16 11:50:00,119.11,119.35,118.91,119.18,250000.0,119.11,119.35,118.91,119.18,250000.0
2011-06-16 12:00:00,119.17,119.5,118.84,118.98,170500.0,119.17,119.5,118.84,118.98,170500.0
2011-06-16 12:10:00,118.98,119.44,118.91,119.16,151000.0,118.98,119.44,118.91,119.16,151000.0
2011-06-16 12:20:00,119.14,119.21,118.54,118.73,181200.0,119.14,119.21,118.54,118.73,181200.0
2011-06-16 12:30:00,118.72,118.92,118.6,118.83,107700.0,118.72,118.92,118.6,118.83,107700.0
2011-06-16 12:40:00,118.82,118.82,118.5,118.52,145700.0,118.82,118.82,118.5,118.52,145700.0
2011-06-16 12:50:00,118.52,118.67,118.22,118.23,154200.0,118.52,118.67,118.22,118.23,154200.0
2011-06-16 13:00:00,118.26,118.34,117.94,118.1,277300.0,118.26,118.34,117.94,118.1,277300.0
2011-06-16 13:10:00,118.09,118.73,118.02,118.7,158200.0,118.09,118.73,118.02,118.7,158200.0
2011-06-16 13:20:00,118.68,118.89,118.4,118.66,174300.0,118.68,118.89,118.4,118.66,174300.0
2011-06-16 13:30:00,118.65,118.88,118.35,118.36,159100.0,118.65,118.88,118.35,118.36,159100.0
2011-06-16 13:40:00,118.35,118.72,118.35,118.7,101300.0,118.35,118.72,118.35,118.7,101300.0
2011-06-16 13:50:00,118.69,118.72,118.35,118.4,125200.0,118.69,118.72,118.35,118.4,125200.0
2011-06-16 14:00:00,118.4,118.5,118.12,118.2,130300.0,118.4,118.5,118.12,118.2,130300.0
2011-06-16 14:10:00,118.17,118.17,117.8,117.81,207800.0,118.17,118.17,117.8,117.81,207800.0
2011-06-16 14:20:00,117.81,118.04,116.24,116.75,690600.0,117.81,118.04,116.24,116.75,690600.0
2011-06-16 14:30:00,116.75,117.0,115.37,115.95,625900.0,116.75,117.0,115.37,115.95,625900.0
2011-06-16 14:40:00,115.91,115.98,114.14,114.16,703100.0,115.91,115.98,114.14,114.16,703100.0
2011-06-16 14:50:00,114.18,115.19,114.14,115.15,647400.0,114.18,115.19,114.14,115.15,647400.0
2011-06-16 15:00:00,115.11,115.7,114.84,115.47,432500.0,115.11,115.7,114.84,115.47,432500.0
2011-06-16 15:10:00,115.44,116.07,115.31,115.86,364700.0,115.44,116.07,115.31,115.86,364700.0
2011-06-16 15:20:00,115.89,116.4,115.64,115.94,355900.0,115.89,116.4,115.64,115.94,355900.0
2011-06-16 15:30:00,115.92,116.5,115.76,115.96,400200.0,115.92,116.5,115.76,115.96,400200.0
2011-06-16 15:40:00,115.94,116.33,115.78,116.3,353800.0,115.94,116.33,115.78,116.3,353800.0
2011-06-16 15:50:00,116.32,116.32,116.07,116.26,508800.0,116.32,116.32,116.07,116.26,508800.0
2011-06-17 09:30:00,119.49,119.65,118.57,118.7,1235000.0,119.49,119.65,118.57,118.7,1235000.0
2011-06-17 09:40:00,118.73,118.82,117.95,118.18,758800.0,118.73,118.82,117.95,118.18,758800.0
2011-06-17 09:50:00,118.24,118.75,118.17,118.39,470200.0,118.24,118.75,118.17,118.39,470200.0
2011-06-17 10:00:00,118.39,119.79,118.39,118.77,724900.0,118.39,119.79,118.39,118.77,724900.0
2011-06-17 10:10:00,118.79,119.4,118.28,118.7,247000.0,118.79,119.4,118.28,118.7,247000.0
2011-06-17 10:20:00,118.76,118.83,117.71,118.24,455300.0,118.76,118.83,117.71,118.24,455300.0
2011-06-17 10:30:00,118.23,118.46,117.54,117.8,324200.0,118.23,118.46,117.54,117.8,324200.0
2011-06-17 10:40:00,117.82,118.23,117.14,117.62,271300.0,117.82,118.23,117.14,117.62,271300.0
2011-06-17 10:50:00,117.63,117.71,117.02,117.5,241200.0,117.63,117.71,117.02,117.5,241200.0
2011-06-17 11:00:00,117.5,117.59,116.58,116.72,314200.0,117.5,117.59,116.58,116.72,314200.0
2011-06-17 11:10:00,116.64,117.09,116.63,117.01,160100.0,116.64,117.09,116.63,117.01,160100.0
2011-06-17 11:20:00,116.99,117.84,116.99,117.66,220800.0,116.99,117.84,116.99,117.66,220800.0
2011-06-17 11:30:00,117.68,117.69,117.2,117.28,90400.0,117.68,117.69,117.2,117.28,90400.0
2011-06-17 11:40:00,117.28,117.85,117.1,117.83,107900.0,117.28,117.85,117.1,117.83,107900.0
2011-06-17 11:50:00,117.81,119.0,117.8,118.97,348500.0,117.81,119.0,117.8,118.97,348500.0
2011-06-17 12:00:00,118.98,119.11,118.75,118.85,176200.0,118.98,119.11,118.75,118.85,176200.0
2011-06-17 12:10:00,118.82,118.95,118.31,118.42,97200.0,118.82,118.95,118.31,118.42,97200.0
2011-06-17 12:20:00,118.42,118.42,117.74,118.26,140700.0,118.42,118.42,117.74,118.26,140700.0
2011-06-17 12:30:00,118.27,118.93,118.23,118.67,167200.0,118.27,118.93,118.23,118.67,167200.0
2011-06-17 12:40:00,118.67,118.9,118.47,118.85,122400.0,118.67,118.9,118.47,118.85,122400.0
2011-06-17 12:50:00,118.85,118.88,118.32,118.67,161800.0,118.85,118.88,118.32,118.67,161800.0
2011-06-17 13:00:00,118.67,119.3,118.67,119.09,190900.0,118.67,119.3,118.67,119.09,190900.0
2011-06-17 13:10:00,119.08,119.2,118.61,118.69,150100.0,119.08,119.2,118.61,118.69,150100.0
2011-06-17 13:20:00,118.65,119.06,118.43,118.97,181800.0,118.65,119.06,118.43,118.97,181800.0
2011-06-17 13:30:00,118.96,119.12,118.54,118.68,157100.0,118.96,119.12,118.54,118.68,157100.0
2011-06-17 13:40:00,118.68,118.71,117.63,117.94,166300.0,118.68,118.71,117.63,117.94,166300.0
2011-06-17 13:50:00,117.95,117.98,117.19,117.32,164500.0,117.95,117.98,117.19,117.32,164500.0
2011-06-17 14:00:00,117.36,117.55,116.95,117.01,243200.0,117.36,117.55,116.95,117.01,243200.0
2011-06-17 14:10:00,117.05,117.62,117.0,117.36,141000.0,117.05,117.62,117.0,117.36,141000.0
2011-06-17 14:20:00,117.36,117.6,117.04,117.6,151800.0,117.36,117.6,117.04,117.6,151800.0
2011-06-17 14:30:00,117.6,118.28,117.56,118.25,247400.0,117.6,118.28,117.56,118.25,247400.0
2011-06-17 14:40:00,118.25,118.3,117.99,118.18,168300.0,118.25,118.3,117.99,118.18,168300.0
2011-06-17 14:50:00,118.18,118.26,117.55,117.61,127900.0,118.18,118.26,117.55,117.61,127900.0
2011-06-17 15:00:00,117.6,117.64,117.0,117.05,186300.0,117.6,117.64,117.0,117.05,186300.0
2011-06-17 15:10:00,117.07,117.29,116.75,117.0,259200.0,117.07,117.29,116.75,117.0,259200.0
2011-06-17 15:20:00,117.02,117.35,117.0,117.12,193000.0,117.02,117.35,117.0,117.12,193000.0
2011-06-17 15:30:00,117.12,117.15,116.74,116.74,243700.0,117.12,117.15,116.74,116.74,243700.0
2011-06-17 15:40:00,116.78,117.18,116.63,117.1,357000.0,116.78,117.18,116.63,117.1,357000.0
2011-06-17 15:50:00,117.11,118.27,116.98,117.66,629900.0,117.11,118.27,116.98,117.66,629900.0
2011-06-20 09:30:00,117.17,117.9,116.6,116.84,374800.0,117.17,117.9,116.6,116.84,374800.0
2011-06-20 09:40:00,116.81,118.28,116.7,118.17,400400.0,116.81,118.28,116.7,118.17,400400.0
2011-06-20 09:50:00,118.18,118.99,117.78,118.18,461500.0,118.18,118.99,117.78,118.18,461500.0
2011-06-20 10:00:00,118.1,119.88,118.07,119.8,679800.0,118.1,119.88,118.07,119.8,679800.0
2011-06-20 10:10:00,119.77,120.39,119.51,119.9,650700.0,119.77,120.39,119.51,119.9,650700.0
2011-06-20 10:20:00,119.93,120.23,119.45,120.12,362100.0,119.93,120.23,119.45,120.12,362100.0
2011-06-20 10:30:00,120.11,120.54,119.74,119.74,327200.0,120.11,120.54,119.74,119.74,327200.0
2011-06-20 10:40:00,119.74,120.7,119.68,120.43,259900.0,119.74,120.7,119.68,120.43,259900.0
2011-06-20 10:50:00,120.45,120.45,119.82,119.92,156600.0,120.45,120.45,119.82,119.92,156600.0
2011-06-20 11:00:00,119.95,120.0,119.26,119.54,304200.0,119.95,120.0,119.26,119.54,304200.0
2011-06-20 11:10:00,119.5,119.73,119.04,119.53,191200.0,119.5,119.73,119.04,119.53,191200.0
2011-06-20 11:20:00,119.54,119.91,119.45,119.57,180700.0,119.54,119.91,119.45,119.57,180700.0
2011-06-20 11:30:00,119.57,119.74,118.85,119.13,144200.0,119.57,119.74,118.85,119.13,144200.0
2011-06-20 11:40:00,119.1,119.87,119.1,119.74,149600.0,119.1,119.87,119.1,119.74,149600.0
2011-06-20 11:50:00,119.82,120.4,119.67,120.4,168200.0,119.82,120.4,119.67,120.4,168200.0
2011-06-20 12:00:00,120.42,120.6,120.04,120.14,175800.0,120.42,120.6,120.04,120.14,175800.0
2011-06-20 12:10:00,120.12,120.46,120.07,120.07,86700.0,120.12,120.46,120.07,120.07,86700.0
2011-06-20 12:20:00,120.06,120.48,119.89,120.42,89800.0,120.06,120.48,119.89,120.42,89800.0
2011-06-20 12:30:00,120.44,120.51,120.22,120.23,95600.0,120.44,120.51,120.22,120.23,95600.0
2011-06-20 12:40:00,120.22,120.97,120.1,120.68,172600.0,120.22,120.97,120.1,120.68,172600.0
2011-06-20 12:50:00,120.65,120.81,120.1,120.18,138600.0,120.65,120.81,120.1,120.18,138600.0
2011-06-20 13:00:00,120.16,120.43,119.98,120.21,96000.0,120.16,120.43,119.98,120.21,96000.0
2011-06-20 13:10:00,120.17,120.25,119.88,120.2,80400.0,120.17,120.25,119.88,120.2,80400.0
2011-06-20 13:20:00,120.21,120.25,120.0,120.07,58000.0,120.21,120.25,120.0,120.07,58000.0
2011-06-20 13:30:00,120.05,120.2,119.97,120.03,38800.0,120.05,120.2,119.97,120.03,38800.0
2011-06-20 13:40:00,119.98,120.1,119.42,119.56,133900.0,119.98,120.1,119.42,119.56,133900.0
2011-06-20 13:50:00,119.56,119.77,119.42,119.7,87600.0,119.56,119.77,119.42,119.7,87600.0
2011-06-20 14:00:00,119.67,119.89,119.61,119.77,62500.0,119.67,119.89,119.61,119.77,62500.0
2011-06-20 14:10:00,119.75,119.75,119.15,119.37,116900.0,119.75,119.75,119.15,119.37,116900.0
2011-06-20 14:20:00,119.37,119.39,118.95,119.01,167000.0,119.37,119.39,118.95,119.01,167000.0
2011-06-20 14:30:00,119.04,119.29,118.85,118.86,95100.0,119.04,119.29,118.85,118.86,95100.0
2011-06-20 14:40:00,118.89,119.04,118.5,118.75,210300.0,118.89,119.04,118.5,118.75,210300.0
2011-06-20 14:50:00,118.74,118.98,118.53,118.81,87000.0,118.74,118.98,118.53,118.81,87000.0
2011-06-20 15:00:00,118.77,118.78,118.35,118.38,93600.0,118.77,118.78,118.35,118.38,93600.0
2011-06-20 15:10:00,118.42,118.42,118.0,118.08,124300.0,118.42,118.42,118.0,118.08,124300.0
2011-06-20 15:20:00,118.05,118.23,117.5,117.69,217700.0,118.05,118.23,117.5,117.69,217700.0
2011-06-20 15:30:00,117.67,118.11,117.52,118.01,156600.0,117.67,118.11,117.52,118.01,156600.0
2011-06-20 15:40:00,118.04,118.15,117.7,118.04,181100.0,118.04,118.15,117.7,118.04,181100.0
2011-06-20 15:50:00,118.04,118.31,117.73,118.27,333300.0,118.04,118.31,117.73,118.27,333300.0
2011-06-21 09:30:00,121.24,122.0,120.81,121.75,787000.0,121.24,122.0,120.81,121.75,787000.0
2011-06-21 09:40:00,121.77,123.33,121.75,123.02,802000.0,121.77,123.33,121.75,123.02,802000.0
2011-06-21 09:50:00,123.01,123.78,122.83,123.45,563600.0,123.01,123.78,122.83,123.45,563600.0
2011-06-21 10:00:00,123.47,124.87,123.44,124.58,700000.0,123.47,124.87,123.44,124.58,700000.0
2011-06-21 10:10:00,124.62,124.83,124.15,124.42,408600.0,124.62,124.83,124.15,124.42,408600.0
2011-06-21 10:20:00,124.42,124.95,124.29,124.67,290200.0,124.42,124.95,124.29,124.67,290200.0
2011-06-21 10:30:00,124.66,125.0,124.15,124.37,383000.0,124.66,125.0,124.15,124.37,383000.0
2011-06-21 10:40:00,124.36,124.9,124.31,124.71,207700.0,124.36,124.9,124.31,124.71,207700.0
2011-06-21 10:50:00,124.71,125.15,124.3,124.61,237600.0,124.71,125.15,124.3,124.61,237600.0
2011-06-21 11:00:00,124.58,124.7,124.25,124.31,200100.0,124.58,124.7,124.25,124.31,200100.0
2011-06-21 11:10:00,124.36,124.7,124.3,124.62,201400.0,124.36,124.7,124.3,124.62,201400.0
2011-06-21 11:20:00,124.65,125.64,124.54,125.63,433700.0,124.65,125.64,124.54,125.63,433700.0
2011-06-21 11:30:00,125.63,126.25,125.44,126.12,412500.0,125.63,126.25,125.44,126.12,412500.0
2011-06-21 11:40:00,126.11,126.12,125.6,125.75,242600.0,126.11,126.12,125.6,125.75,242600.0
2011-06-21 11:50:00,125.73,125.95,125.2,125.48,188600.0,125.73,125.95,125.2,125.48,188600.0
2011-06-21 12:00:00,125.43,125.55,125.07,125.52,156600.0,125.43,125.55,125.07,125.52,156600.0
2011-06-21 12:10:00,125.51,125.57,125.2,125.44,153600.0,125.51,125.57,125.2,125.44,153600.0
2011-06-21 12:20:00,125.44,125.55,125.0,125.19,123800.0,125.44,125.55,125.0,125.19,123800.0
2011-06-21 12:30:00,125.14,125.7,125.03,125.52,127600.0,125.14,125.7,125.03,125.52,127600.0
2011-06-21 12:40:00,125.51,125.98,125.51,125.84,122000.0,125.51,125.98,125.51,125.84,122000.0
2011-06-21 12:50:00,125.85,126.17,125.7,125.8,120300.0,125.85,126.17,125.7,125.8,120300.0
2011-06-21 13:00:00,125.79,126.0,125.45,125.54,107200.0,125.79,126.0,125.45,125.54,107200.0
2011-06-21 13:10:00,125.56,125.79,125.38,125.56,90600.0,125.56,125.79,125.38,125.56,90600.0
2011-06-21 13:20:00,125.51,126.0,125.51,125.69,100200.0,125.51,126.0,125.51,125.69,100200.0
2011-06-21 13:30:00,125.76,126.3,125.69,125.8,187400.0,125.76,126.3,125.69,125.8,187400.0
2011-06-21 13:40:00,125.87,126.07,125.76,126.06,127800.0,125.87,126.07,125.76,126.06,127800.0
2011-06-21 13:50:00,126.02,126.1,125.45,125.76,140100.0,126.02,126.1,125.45,125.76,140100.0
2011-06-21 14:00:00,125.76,126.14,125.65,125.84,123000.0,125.76,126.14,125.65,125.84,123000.0
2011-06-21 14:10:00,125.84,126.18,125.59,126.11,197200.0,125.84,126.18,125.59,126.11,197200.0
2011-06-21 14:20:00,126.13,126.47,126.01,126.31,393600.0,126.13,126.47,126.01,126.31,393600.0
2011-06-21 14:30:00,126.28,126.6,126.06,126.51,216900.0,126.28,126.6,126.06,126.51,216900.0
2011-06-21 14:40:00,126.54,127.18,126.51,127.1,292700.0,126.54,127.18,126.51,127.1,292700.0
2011-06-21 14:50:00,127.11,127.16,126.82,126.97,187200.0,127.11,127.16,126.82,126.97,187200.0
2011-06-21 15:00:00,126.98,127.09,126.57,127.0,178500.0,126.98,127.09,126.57,127.0,178500.0
2011-06-21 15:10:00,127.01,127.12,126.8,126.8,190700.0,127.01,127.12,126.8,126.8,190700.0
2011-06-21 15:20:00,126.8,127.31,126.8,126.96,234300.0,126.8,127.31,126.8,126.96,234300.0
2011-06-21 15:30:00,126.96,127.48,126.8,127.26,330400.0,126.96,127.48,126.8,127.26,330400.0
2011-06-21 15:40:00,127.26,127.5,126.93,127.47,324400.0,127.26,127.5,126.93,127.47,324400.0
2011-06-21 15:50:00,127.47,127.75,127.46,127.6,553700.0,127.47,127.75,127.46,127.6,553700.0
2011-06-22 09:30:00,127.02,127.48,125.85,126.49,655900.0,127.02,127.48,125.85,126.49,655900.0
2011-06-22 09:40:00,126.43,126.45,125.85,125.93,429900.0,126.43,126.45,125.85,125.93,429900.0
2011-06-22 09:50:00,125.92,125.95,124.67,124.77,802900.0,125.92,125.95,124.67,124.77,802900.0
2011-06-22 10:00:00,124.76,125.3,124.5,125.11,422400.0,124.76,125.3,124.5,125.11,422400.0
2011-06-22 10:10:00,125.11,125.53,124.75,125.36,256500.0,125.11,125.53,124.75,125.36,256500.0
2011-06-22 10:20:00,125.37,125.5,125.0,125.45,185100.0,125.37,125.5,125.0,125.45,185100.0
2011-06-22 10:30:00,125.47,125.67,124.92,125.13,256800.0,125.47,125.67,124.92,125.13,256800.0
2011-06-22 10:40:00,125.13,126.34,125.01,126.34,298100.0,125.13,126.34,125.01,126.34,298100.0
2011-06-22 10:50:00,126.3,126.69,126.04,126.41,370500.0,126.3,126.69,126.04,126.41,370500.0
2011-06-22 11:00:00,126.38,126.63,126.07,126.09,236400.0,126.38,126.63,126.07,126.09,236400.0
2011-06-22 11:10:00,126.07,126.37,125.95,126.2,139000.0,126.07,126.37,125.95,126.2,139000.0
2011-06-22 11:20:00,126.19,126.56,126.0,126.56,107600.0,126.19,126.56,126.0,126.56,107600.0
2011-06-22 11:30:00,126.56,126.7,126.23,126.7,187700.0,126.56,126.7,126.23,126.7,187700.0
2011-06-22 11:40:00,126.64,126.68,126.02,126.31,164900.0,126.64,126.68,126.02,126.31,164900.0
2011-06-22 11:50:00,126.3,126.32,126.04,126.05,99700.0,126.3,126.32,126.04,126.05,99700.0
2011-06-22 12:00:00,126.02,126.13,125.58,125.73,107700.0,126.02,126.13,125.58,125.73,107700.0
2011-06-22 12:10:00,125.75,126.04,125.28,125.42,194300.0,125.75,126.04,125.28,125.42,194300.0
2011-06-22 12:20:00,125.44,125.81,125.43,125.69,169700.0,125.44,125.81,125.43,125.69,169700.0
2011-06-22 12:30:00,125.61,125.61,125.01,125.18,112600.0,125.61,125.61,125.01,125.18,112600.0
2011-06-22 12:40:00,125.17,125.88,125.12,125.69,120100.0,125.17,125.88,125.12,125.69,120100.0
2011-06-22 12:50:00,125.69,125.76,125.45,125.75,118100.0,125.69,125.76,125.45,125.75,118100.0
2011-06-22 13:00:00,125.78,125.85,125.63,125.78,73000.0,125.78,125.85,125.63,125.78,73000.0
2011-06-22 13:10:00,125.73,125.8,125.51,125.66,77900.0,125.73,125.8,125.51,125.66,77900.0
2011-06-22 13:20:00,125.69,125.85,125.4,125.72,78200.0,125.69,125.85,125.4,125.72,78200.0
2011-06-22 13:30:00,125.76,126.37,125.72,126.3,152400.0,125.76,126.37,125.72,126.3,152400.0
2011-06-22 13:40:00,126.27,127.0,126.27,127.0,198000.0,126.27,127.0,126.27,127.0,198000.0
2011-06-22 13:50:00,127.0,127.35,126.99,127.17,180000.0,127.0,127.35,126.99,127.17,180000.0
2011-06-22 14:00:00,127.17,127.19,126.39,126.5,295800.0,127.17,127.19,126.39,126.5,295800.0
2011-06-22 14:10:00,126.5,126.7,126.3,126.5,104400.0,126.5,126.7,126.3,126.5,104400.0
2011-06-22 14:20:00,126.53,127.2,126.45,126.93,234600.0,126.53,127.2,126.45,126.93,234600.0
2011-06-22 14:30:00,126.95,127.17,126.63,126.84,173100.0,126.95,127.17,126.63,126.84,173100.0
2011-06-22 14:40:00,126.82,126.97,126.41,126.76,122400.0,126.82,126.97,126.41,126.76,122400.0
2011-06-22 14:50:00,126.76,126.78,125.87,125.97,170900.0,126.76,126.78,125.87,125.97,170900.0
2011-06-22 15:00:00,125.95,126.38,125.85,126.23,118200.0,125.95,126.38,125.85,126.23,118200.0
2011-06-22 15:10:00,126.25,126.4,125.69,125.85,153100.0,126.25,126.4,125.69,125.85,153100.0
2011-06-22 15:20:00,125.85,126.07,125.72,125.77,102200.0,125.85,126.07,125.72,125.77,102200.0
2011-06-22 15:30:00,125.8,125.92,125.56,125.56,132900.0,125.8,125.92,125.56,125.56,132900.0
2011-06-22 15:40:00,125.56,125.64,125.02,125.06,310700.0,125.56,125.64,125.02,125.06,310700.0
2011-06-22 15:50:00,125.05,125.2,124.72,124.91,556000.0,125.05,125.2,124.72,124.91,556000.0
2011-06-23 09:30:00,121.84,124.48,121.51,124.17,733500.0,121.84,124.48,121.51,124.17,733500.0
2011-06-23 09:40:00,124.27,124.6,123.57,124.37,520800.0,124.27,124.6,123.57,124.37,520800.0
2011-06-23 09:50:00,124.34,125.14,123.96,124.93,538400.0,124.34,125.14,123.96,124.93,538400.0
2011-06-23 10:00:00,124.9,126.0,124.67,125.2,551700.0,124.9,126.0,124.67,125.2,551700.0
2011-06-23 10:10:00,125.06,125.42,124.36,125.08,341000.0,125.06,125.42,124.36,125.08,341000.0
2011-06-23 10:20:00,125.08,125.47,124.65,125.35,248900.0,125.08,125.47,124.65,125.35,248900.0
2011-06-23 10:30:00,125.33,125.43,123.72,124.09,276100.0,125.33,125.43,123.72,124.09,276100.0
2011-06-23 10:40:00,124.02,124.35,123.85,124.04,145500.0,124.02,124.35,123.85,124.04,145500.0
2011-06-23 10:50:00,123.99,125.25,123.94,125.01,201300.0,123.99,125.25,123.94,125.01,201300.0
2011-06-23 11:00:00,125.08,125.88,125.0,125.83,230100.0,125.08,125.88,125.0,125.83,230100.0
2011-06-23 11:10:00,125.86,125.86,125.02,125.38,146100.0,125.86,125.86,125.02,125.38,146100.0
2011-06-23 11:20:00,125.32,126.96,125.32,126.9,352500.0,125.32,126.96,125.32,126.9,352500.0
2011-06-23 11:30:00,126.94,127.55,126.75,126.92,392200.0,126.94,127.55,126.75,126.92,392200.0
2011-06-23 11:40:00,126.97,126.97,126.49,126.58,179300.0,126.97,126.97,126.49,126.58,179300.0
2011-06-23 11:50:00,126.65,126.85,126.11,126.74,137400.0,126.65,126.85,126.11,126.74,137400.0
2011-06-23 12:00:00,126.72,127.85,126.72,127.4,291000.0,126.72,127.85,126.72,127.4,291000.0
2011-06-23 12:10:00,127.41,127.43,126.59,126.66,150500.0,127.41,127.43,126.59,126.66,150500.0
2011-06-23 12:20:00,126.65,127.14,126.5,126.74,136900.0,126.65,127.14,126.5,126.74,136900.0
2011-06-23 12:30:00,126.76,127.16,126.73,127.13,78000.0,126.76,127.16,126.73,127.13,78000.0
2011-06-23 12:40:00,127.12,127.44,127.05,127.34,94200.0,127.12,127.44,127.05,127.34,94200.0
2011-06-23 12:50:00,127.34,127.68,127.32,127.56,132300.0,127.34,127.68,127.32,127.56,132300.0
2011-06-23 13:00:00,127.57,128.0,127.49,127.69,183800.0,127.57,128.0,127.49,127.69,183800.0
2011-06-23 13:10:00,127.64,127.76,126.8,126.86,197600.0,127.64,127.76,126.8,126.86,197600.0
2011-06-23 13:20:00,126.88,127.12,126.62,126.97,199900.0,126.88,127.12,126.62,126.97,199900.0
2011-06-23 13:30:00,126.99,127.6,126.95,127.02,166500.0,126.99,127.6,126.95,127.02,166500.0
2011-06-23 13:40:00,127.0,127.27,126.81,127.15,145600.0,127.0,127.27,126.81,127.15,145600.0
2011-06-23 13:50:00,127.16,127.45,126.9,127.3,95300.0,127.16,127.45,126.9,127.3,95300.0
2011-06-23 14:00:00,127.36,127.42,126.62,126.9,143700.0,127.36,127.42,126.62,126.9,143700.0
2011-06-23 14:10:00,126.93,127.15,126.22,126.31,138800.0,126.93,127.15,126.22,126.31,138800.0
2011-06-23 14:20:00,126.3,126.6,126.16,126.35,125800.0,126.3,126.6,126.16,126.35,125800.0
2011-06-23 14:30:00,126.38,126.85,126.2,126.24,148000.0,126.38,126.85,126.2,126.24,148000.0
2011-06-23 14:40:00,126.26,126.46,125.89,125.99,151800.0,126.26,126.46,125.89,125.99,151800.0
2011-06-23 14:50:00,125.97,127.14,125.72,127.13,252200.0,125.97,127.14,125.72,127.13,252200.0
2011-06-23 15:00:00,127.15,127.8,126.57,127.62,414500.0,127.15,127.8,126.57,127.62,414500.0
2011-06-23 15:10:00,127.61,128.32,127.48,127.72,374500.0,127.61,128.32,127.48,127.72,374500.0
2011-06-23 15:20:00,127.75,128.25,127.57,127.77,227000.0,127.75,128.25,127.57,127.77,227000.0
2011-06-23 15:30:00,127.73,128.25,127.41,128.03,319900.0,127.73,128.25,127.41,128.03,319900.0
2011-06-23 15:40:00,128.06,128.3,127.63,128.3,291900.0,128.06,128.3,127.63,128.3,291900.0
2011-06-23 15:50:00,128.27,129.35,128.11,129.22,529500.0,128.27,129.35,128.11,129.22,529500.0
2011-06-24 09:30:00,130.73,131.44,129.5,129.63,1353200.0,130.73,131.44,129.5,129.63,1353200.0
2011-06-24 09:40:00,129.65,130.75,129.63,130.06,598000.0,129.65,130.75,129.63,130.06,598000.0
2011-06-24 09:50:00,130.1,131.4,129.71,131.07,596300.0,130.1,131.4,129.71,131.07,596300.0
2011-06-24 10:00:00,131.07,131.1,130.19,130.68,377600.0,131.07,131.1,130.19,130.68,377600.0
2011-06-24 10:10:00,130.72,130.72,129.95,130.45,320500.0,130.72,130.72,129.95,130.45,320500.0
2011-06-24 10:20:00,130.45,130.58,129.34,129.81,515000.0,130.45,130.58,129.34,129.81,515000.0
2011-06-24 10:30:00,129.81,130.59,129.69,130.34,264100.0,129.81,130.59,129.69,130.34,264100.0
2011-06-24 10:40:00,130.34,130.46,129.7,129.9,247300.0,130.34,130.46,129.7,129.9,247300.0
2011-06-24 10:50:00,129.94,130.1,129.64,130.01,209900.0,129.94,130.1,129.64,130.01,209900.0
2011-06-24 11:00:00,130.0,130.36,129.76,130.04,179800.0,130.0,130.36,129.76,130.04,179800.0
2011-06-24 11:10:00,130.0,130.3,129.8,130.23,159000.0,130.0,130.3,129.8,130.23,159000.0
2011-06-24 11:20:00,130.2,130.87,129.98,130.75,176900.0,130.2,130.87,129.98,130.75,176900.0
2011-06-24 11:30:00,130.86,130.86,130.12,130.18,130600.0,130.86,130.86,130.12,130.18,130600.0
2011-06-24 11:40:00,130.14,130.45,129.75,130.02,167400.0,130.14,130.45,129.75,130.02,167400.0
2011-06-24 11:50:00,130.02,130.22,129.91,130.14,92600.0,130.02,130.22,129.91,130.14,92600.0
2011-06-24 12:00:00,130.08,130.35,129.89,129.9,95200.0,130.08,130.35,129.89,129.9,95200.0
2011-06-24 12:10:00,129.9,130.2,129.87,130.02,101200.0,129.9,130.2,129.87,130.02,101200.0
2011-06-24 12:20:00,130.01,130.04,129.7,129.9,102800.0,130.01,130.04,129.7,129.9,102800.0
2011-06-24 12:30:00,129.92,130.1,129.26,129.32,193100.0,129.92,130.1,129.26,129.32,193100.0
2011-06-24 12:40:00,129.3,129.45,128.53,128.55,353500.0,129.3,129.45,128.53,128.55,353500.0
2011-06-24 12:50:00,128.55,128.86,128.32,128.75,231600.0,128.55,128.86,128.32,128.75,231600.0
2011-06-24 13:00:00,128.73,128.99,128.13,128.65,176200.0,128.73,128.99,128.13,128.65,176200.0
2011-06-24 13:10:00,128.67,128.9,128.57,128.83,129100.0,128.67,128.9,128.57,128.83,129100.0
2011-06-24 13:20:00,128.84,129.35,128.55,129.1,119500.0,128.84,129.35,128.55,129.1,119500.0
2011-06-24 13:30:00,129.1,129.27,128.72,129.13,104000.0,129.1,129.27,128.72,129.13,104000.0
2011-06-24 13:40:00,129.11,129.37,128.9,129.1,149400.0,129.11,129.37,128.9,129.1,149400.0
2011-06-24 13:50:00,129.1,129.5,129.1,129.19,124500.0,129.1,129.5,129.1,129.19,124500.0
2011-06-24 14:00:00,129.19,129.2,128.65,128.83,146800.0,129.19,129.2,128.65,128.83,146800.0
2011-06-24 14:10:00,128.85,129.18,128.65,129.15,99200.0,128.85,129.18,128.65,129.15,99200.0
2011-06-24 14:20:00,129.11,129.38,128.83,129.29,118800.0,129.11,129.38,128.83,129.29,118800.0
2011-06-24 14:30:00,129.28,129.65,128.82,129.16,160000.0,129.28,129.65,128.82,129.16,160000.0
2011-06-24 14:40:00,129.18,129.19,128.68,128.76,152500.0,129.18,129.19,128.68,128.76,152500.0
2011-06-24 14:50:00,128.76,129.0,128.63,128.87,124100.0,128.76,129.0,128.63,128.87,124100.0
2011-06-24 15:00:00,128.87,129.03,128.22,128.38,173700.0,128.87,129.03,128.22,128.38,173700.0
2011-06-24 15:10:00,128.37,128.54,128.01,128.06,208400.0,128.37,128.54,128.01,128.06,208400.0
2011-06-24 15:20:00,128.06,128.4,127.75,128.33,211200.0,128.06,128.4,127.75,128.33,211200.0
2011-06-24 15:30:00,128.32,128.97,128.32,128.69,216500.0,128.32,128.97,128.32,128.69,216500.0
2011-06-24 15:40:00,128.72,128.97,128.61,128.7,233400.0,128.72,128.97,128.61,128.7,233400.0
2011-06-24 15:50:00,128.68,128.74,128.37,128.71,437900.0,128.68,128.74,128.37,128.71,437900.0
2011-06-27 09:30:00,129.19,130.8,129.19,130.14,392600.0,129.19,130.8,129.19,130.14,392600.0
2011-06-27 09:40:00,130.08,131.95,130.05,131.59,455000.0,130.08,131.95,130.05,131.59,455000.0
2011-06-27 09:50:00,131.54,131.66,130.53,130.81,296200.0,131.54,131.66,130.53,130.81,296200.0
2011-06-27 10:00:00,130.84,131.44,130.8,131.28,133500.0,130.84,131.44,130.8,131.28,133500.0
2011-06-27 10:10:00,131.29,131.6,131.01,131.45,177000.0,131.29,131.6,131.01,131.45,177000.0
2011-06-27 10:20:00,131.5,131.74,131.22,131.71,174000.0,131.5,131.74,131.22,131.71,174000.0
2011-06-27 10:30:00,131.72,132.57,131.43,132.55,352800.0,131.72,132.57,131.43,132.55,352800.0
2011-06-27 10:40:00,132.55,132.67,132.0,132.35,265000.0,132.55,132.67,132.0,132.35,265000.0
2011-06-27 10:50:00,132.32,132.56,132.02,132.55,185500.0,132.32,132.56,132.02,132.55,185500.0
2011-06-27 11:00:00,132.54,132.85,132.28,132.34,283200.0,132.54,132.85,132.28,132.34,283200.0
2011-06-27 11:10:00,132.34,132.45,132.1,132.21,166400.0,132.34,132.45,132.1,132.21,166400.0
2011-06-27 11:20:00,132.23,132.45,132.07,132.34,115200.0,132.23,132.45,132.07,132.34,115200.0
2011-06-27 11:30:00,132.3,132.99,132.17,132.9,181300.0,132.3,132.99,132.17,132.9,181300.0
2011-06-27 11:40:00,132.92,132.99,132.2,132.73,183900.0,132.92,132.99,132.2,132.73,183900.0
2011-06-27 11:50:00,132.69,133.0,132.5,132.7,125800.0,132.69,133.0,132.5,132.7,125800.0
2011-06-27 12:00:00,132.7,133.18,132.59,132.68,231100.0,132.7,133.18,132.59,132.68,231100.0
2011-06-27 12:10:00,132.62,132.8,132.3,132.5,91800.0,132.62,132.8,132.3,132.5,91800.0
2011-06-27 12:20:00,132.52,132.68,132.09,132.28,142600.0,132.52,132.68,132.09,132.28,142600.0
2011-06-27 12:30:00,132.21,132.59,132.17,132.4,112300.0,132.21,132.59,132.17,132.4,112300.0
2011-06-27 12:40:00,132.4,132.9,132.31,132.8,128900.0,132.4,132.9,132.31,132.8,128900.0
2011-06-27 12:50:00,132.84,132.97,132.6,132.76,95000.0,132.84,132.97,132.6,132.76,95000.0
2011-06-27 13:00:00,132.69,132.99,132.63,132.79,79100.0,132.69,132.99,132.63,132.79,79100.0
2011-06-27 13:10:00,132.78,132.9,132.6,132.78,74000.0,132.78,132.9,132.6,132.78,74000.0
2011-06-27 13:20:00,132.82,132.85,132.33,132.41,80600.0,132.82,132.85,132.33,132.41,80600.0
2011-06-27 13:30:00,132.42,132.66,132.38,132.6,66300.0,132.42,132.66,132.38,132.6,66300.0
2011-06-27 13:40:00,132.6,132.85,132.47,132.67,67900.0,132.6,132.85,132.47,132.67,67900.0
2011-06-27 13:50:00,132.67,132.95,132.63,132.73,66000.0,132.67,132.95,132.63,132.73,66000.0
2011-06-27 14:00:00,132.79,133.38,132.76,133.2,195400.0,132.79,133.38,132.76,133.2,195400.0
2011-06-27 14:10:00,133.2,133.39,133.1,133.25,139600.0,133.2,133.39,133.1,133.25,139600.0
2011-06-27 14:20:00,133.22,133.5,133.21,133.42,154900.0,133.22,133.5,133.21,133.42,154900.0
2011-06-27 14:30:00,133.45,133.78,133.34,133.47,140600.0,133.45,133.78,133.34,133.47,140600.0
2011-06-27 14:40:00,133.47,133.8,133.38,133.68,97300.0,133.47,133.8,133.38,133.68,97300.0
2011-06-27 14:50:00,133.68,133.74,133.29,133.44,129900.0,133.68,133.74,133.29,133.44,129900.0
2011-06-27 15:00:00,133.48,133.6,133.3,133.3,114700.0,133.48,133.6,133.3,133.3,114700.0
2011-06-27 15:10:00,133.33,133.92,133.3,133.84,186400.0,133.33,133.92,133.3,133.84,186400.0
2011-06-27 15:20:00,133.85,134.15,133.79,133.94,279400.0,133.85,134.15,133.79,133.94,279400.0
2011-06-27 15:30:00,133.98,134.24,133.6,133.66,278100.0,133.98,134.24,133.6,133.66,278100.0
2011-06-27 15:40:00,133.65,133.88,133.6,133.69,182100.0,133.65,133.88,133.6,133.69,182100.0
2011-06-27 15:50:00,133.68,133.69,133.0,133.2,444300.0,133.68,133.69,133.0,133.2,444300.0
2011-06-28 09:30:00,133.91,134.68,133.5,134.68,755500.0,133.91,134.68,133.5,134.68,755500.0
2011-06-28 09:40:00,134.66,135.9,134.51,135.65,729900.0,134.66,135.9,134.51,135.65,729900.0
2011-06-28 09:50:00,135.65,136.63,135.65,135.79,576700.0,135.65,136.63,135.65,135.79,576700.0
2011-06-28 10:00:00,135.84,136.19,135.5,135.76,265800.0,135.84,136.19,135.5,135.76,265800.0
2011-06-28 10:10:00,135.76,135.85,135.0,135.22,317300.0,135.76,135.85,135.0,135.22,317300.0
2011-06-28 10:20:00,135.25,135.92,134.9,135.75,297400.0,135.25,135.92,134.9,135.75,297400.0
2011-06-28 10:30:00,135.76,136.1,135.5,135.81,234200.0,135.76,136.1,135.5,135.81,234200.0
2011-06-28 10:40:00,135.82,136.37,135.76,136.04,249400.0,135.82,136.37,135.76,136.04,249400.0
2011-06-28 10:50:00,136.05,136.75,135.92,136.4,284600.0,136.05,136.75,135.92,136.4,284600.0
2011-06-28 11:00:00,136.4,136.6,136.06,136.52,153000.0,136.4,136.6,136.06,136.52,153000.0
2011-06-28 11:10:00,136.5,136.56,136.15,136.33,160000.0,136.5,136.56,136.15,136.33,160000.0
2011-06-28 11:20:00,136.39,136.49,136.01,136.2,130600.0,136.39,136.49,136.01,136.2,130600.0
2011-06-28 11:30:00,136.23,136.32,135.37,135.38,196300.0,136.23,136.32,135.37,135.38,196300.0
2011-06-28 11:40:00,135.4,136.21,135.35,135.9,161800.0,135.4,136.21,135.35,135.9,161800.0
2011-06-28 11:50:00,135.9,136.25,135.85,136.2,105500.0,135.9,136.25,135.85,136.2,105500.0
2011-06-28 12:00:00,136.19,136.2,135.63,135.96,154800.0,136.19,136.2,135.63,135.96,154800.0
2011-06-28 12:10:00,135.95,136.0,135.74,135.82,62900.0,135.95,136.0,135.74,135.82,62900.0
2011-06-28 12:20:00,135.77,135.98,135.67,135.8,84800.0,135.77,135.98,135.67,135.8,84800.0
2011-06-28 12:30:00,135.8,136.35,135.78,136.34,134400.0,135.8,136.35,135.78,136.34,134400.0
2011-06-28 12:40:00,136.33,136.49,136.12,136.39,106500.0,136.33,136.49,136.12,136.39,106500.0
2011-06-28 12:50:00,136.33,136.38,136.01,136.22,79100.0,136.33,136.38,136.01,136.22,79100.0
2011-06-28 13:00:00,136.22,136.4,136.1,136.24,63900.0,136.22,136.4,136.1,136.24,63900.0
2011-06-28 13:10:00,136.24,136.45,136.03,136.15,99300.0,136.24,136.45,136.03,136.15,99300.0
2011-06-28 13:20:00,136.17,136.3,136.05,136.1,48200.0,136.17,136.3,136.05,136.1,48200.0
2011-06-28 13:30:00,136.09,136.34,135.84,136.27,96400.0,136.09,136.34,135.84,136.27,96400.0
2011-06-28 13:40:00,136.22,136.3,136.05,136.26,70800.0,136.22,136.3,136.05,136.26,70800.0
2011-06-28 13:50:00,136.2,136.7,136.1,136.65,138100.0,136.2,136.7,136.1,136.65,138100.0
2011-06-28 14:00:00,136.69,136.72,136.42,136.57,123600.0,136.69,136.72,136.42,136.57,123600.0
2011-06-28 14:10:00,136.54,136.83,136.42,136.83,104900.0,136.54,136.83,136.42,136.83,104900.0
2011-06-28 14:20:00,136.83,137.0,136.65,136.91,196700.0,136.83,137.0,136.65,136.91,196700.0
2011-06-28 14:30:00,136.91,137.0,136.68,136.83,141900.0,136.91,137.0,136.68,136.83,141900.0
2011-06-28 14:40:00,136.84,136.84,136.3,136.53,153800.0,136.84,136.84,136.3,136.53,153800.0
2011-06-28 14:50:00,136.51,136.6,136.34,136.43,79600.0,136.51,136.6,136.34,136.43,79600.0
2011-06-28 15:00:00,136.44,136.66,136.43,136.51,90700.0,136.44,136.66,136.43,136.51,90700.0
2011-06-28 15:10:00,136.51,136.61,136.21,136.31,129500.0,136.51,136.61,136.21,136.31,129500.0
2011-06-28 15:20:00,136.31,136.38,136.05,136.23,115000.0,136.31,136.38,136.05,136.23,115000.0
2011-06-28 15:30:00,136.23,136.24,135.53,135.74,234400.0,136.23,136.24,135.53,135.74,234400.0
2011-06-28 15:40:00,135.74,135.9,135.5,135.67,242200.0,135.74,135.9,135.5,135.67,242200.0
2011-06-28 15:50:00,135.7,136.2,135.69,136.15,322100.0,135.7,136.2,135.69,136.15,322100.0
2011-06-29 09:30:00,137.75,137.97,136.03,136.11,725400.0,137.75,137.97,136.03,136.11,725400.0
2011-06-29 09:40:00,136.1,136.99,135.9,136.67,390100.0,136.1,136.99,135.9,136.67,390100.0
2011-06-29 09:50:00,136.64,136.81,135.82,136.54,362300.0,136.64,136.81,135.82,136.54,362300.0
2011-06-29 10:00:00,136.56,136.66,135.37,136.13,365000.0,136.56,136.66,135.37,136.13,365000.0
2011-06-29 10:10:00,136.11,136.5,136.0,136.1,239600.0,136.11,136.5,136.0,136.1,239600.0
2011-06-29 10:20:00,136.1,136.5,135.85,136.18,203200.0,136.1,136.5,135.85,136.18,203200.0
2011-06-29 10:30:00,136.2,136.95,136.07,136.7,159300.0,136.2,136.95,136.07,136.7,159300.0
2011-06-29 10:40:00,136.7,136.8,136.15,136.18,176400.0,136.7,136.8,136.15,136.18,176400.0
2011-06-29 10:50:00,136.15,136.68,135.8,136.67,231900.0,136.15,136.68,135.8,136.67,231900.0
2011-06-29 11:00:00,136.67,137.17,136.4,136.89,199300.0,136.67,137.17,136.4,136.89,199300.0
2011-06-29 11:10:00,136.92,136.99,136.55,136.55,123300.0,136.92,136.99,136.55,136.55,123300.0
2011-06-29 11:20:00,136.56,136.8,136.38,136.44,127300.0,136.56,136.8,136.38,136.44,127300.0
2011-06-29 11:30:00,136.48,136.57,136.07,136.24,148500.0,136.48,136.57,136.07,136.24,148500.0
2011-06-29 11:40:00,136.26,136.28,135.51,135.79,182200.0,136.26,136.28,135.51,135.79,182200.0
2011-06-29 11:50:00,135.77,136.12,135.65,136.07,145700.0,135.77,136.12,135.65,136.07,145700.0
2011-06-29 12:00:00,136.07,136.4,135.81,136.29,95300.0,136.07,136.4,135.81,136.29,95300.0
2011-06-29 12:10:00,136.28,136.66,136.04,136.53,120300.0,136.28,136.66,136.04,136.53,120300.0
2011-06-29 12:20:00,136.55,136.66,136.38,136.46,80800.0,136.55,136.66,136.38,136.46,80800.0
2011-06-29 12:30:00,136.5,136.6,136.42,136.48,51800.0,136.5,136.6,136.42,136.48,51800.0
2011-06-29 12:40:00,136.47,136.79,136.2,136.77,78900.0,136.47,136.79,136.2,136.77,78900.0
2011-06-29 12:50:00,136.75,136.99,136.72,136.76,112300.0,136.75,136.99,136.72,136.76,112300.0
2011-06-29 13:00:00,136.75,136.99,136.7,136.95,110000.0,136.75,136.99,136.7,136.95,110000.0
2011-06-29 13:10:00,136.93,137.19,136.87,136.97,146100.0,136.93,137.19,136.87,136.97,146100.0
2011-06-29 13:20:00,136.94,136.99,136.8,136.91,50600.0,136.94,136.99,136.8,136.91,50600.0
2011-06-29 13:30:00,136.93,137.13,136.9,137.08,62800.0,136.93,137.13,136.9,137.08,62800.0
2011-06-29 13:40:00,137.1,137.35,136.92,137.18,129300.0,137.1,137.35,136.92,137.18,129300.0
2011-06-29 13:50:00,137.18,137.35,136.96,137.21,95400.0,137.18,137.35,136.96,137.21,95400.0
2011-06-29 14:00:00,137.21,137.21,136.6,136.6,153200.0,137.21,137.21,136.6,136.6,153200.0
2011-06-29 14:10:00,136.6,136.61,135.82,136.25,233400.0,136.6,136.61,135.82,136.25,233400.0
2011-06-29 14:20:00,136.25,136.27,135.85,135.98,148800.0,136.25,136.27,135.85,135.98,148800.0
2011-06-29 14:30:00,135.96,136.0,135.63,135.67,138100.0,135.96,136.0,135.63,135.67,138100.0
2011-06-29 14:40:00,135.66,135.95,135.6,135.75,180200.0,135.66,135.95,135.6,135.75,180200.0
2011-06-29 14:50:00,135.7,136.48,135.7,136.33,215900.0,135.7,136.48,135.7,136.33,215900.0
2011-06-29 15:00:00,136.37,136.6,135.98,136.07,134500.0,136.37,136.6,135.98,136.07,134500.0
2011-06-29 15:10:00,136.08,136.9,135.99,136.73,228200.0,136.08,136.9,135.99,136.73,228200.0
2011-06-29 15:20:00,136.71,137.2,136.48,136.98,181300.0,136.71,137.2,136.48,136.98,181300.0
2011-06-29 15:30:00,137.0,137.34,136.96,137.26,251600.0,137.0,137.34,136.96,137.26,251600.0
2011-06-29 15:40:00,137.26,137.5,137.04,137.2,365900.0,137.26,137.5,137.04,137.2,365900.0
2011-06-29 15:50:00,137.19,137.61,137.12,137.61,475800.0,137.19,137.61,137.12,137.61,475800.0
2011-06-30 09:30:00,138.25,138.83,137.59,137.78,560200.0,138.25,138.83,137.59,137.78,560200.0
2011-06-30 09:40:00,137.78,138.7,137.6,138.52,295800.0,137.78,138.7,137.6,138.52,295800.0
2011-06-30 09:50:00,138.55,138.75,138.18,138.69,269100.0,138.55,138.75,138.18,138.69,269100.0
2011-06-30 10:00:00,138.69,139.84,138.64,139.62,672600.0,138.69,139.84,138.64,139.62,672600.0
2011-06-30 10:10:00,139.61,139.78,139.33,139.62,268300.0,139.61,139.78,139.33,139.62,268300.0
2011-06-30 10:20:00,139.59,139.79,138.97,139.12,359700.0,139.59,139.79,138.97,139.12,359700.0
2011-06-30 10:30:00,139.12,139.54,139.0,139.16,267000.0,139.12,139.54,139.0,139.16,267000.0
2011-06-30 10:40:00,139.12,139.15,137.25,138.39,1250100.0,139.12,139.15,137.25,138.39,1250100.0
2011-06-30 10:50:00,138.33,139.33,138.11,139.07,530900.0,138.33,139.33,138.11,139.07,530900.0
2011-06-30 11:00:00,139.05,139.68,139.05,139.31,269700.0,139.05,139.68,139.05,139.31,269700.0
2011-06-30 11:10:00,139.29,139.6,139.13,139.3,139700.0,139.29,139.6,139.13,139.3,139700.0
2011-06-30 11:20:00,139.32,139.65,139.25,139.58,130500.0,139.32,139.65,139.25,139.58,130500.0
2011-06-30 11:30:00,139.63,139.75,139.08,139.19,195800.0,139.63,139.75,139.08,139.19,195800.0
2011-06-30 11:40:00,139.17,139.35,139.0,139.19,138400.0,139.17,139.35,139.0,139.19,138400.0
2011-06-30 11:50:00,139.19,139.75,139.15,139.61,136900.0,139.19,139.75,139.15,139.61,136900.0
2011-06-30 12:00:00,139.6,139.88,139.54,139.8,196500.0,139.6,139.88,139.54,139.8,196500.0
2011-06-30 12:10:00,139.84,139.88,139.63,139.81,106200.0,139.84,139.88,139.63,139.81,106200.0
2011-06-30 12:20:00,139.82,139.93,139.72,139.87,88200.0,139.82,139.93,139.72,139.87,88200.0
2011-06-30 12:30:00,139.88,139.92,139.6,139.79,97900.0,139.88,139.92,139.6,139.79,97900.0
2011-06-30 12:40:00,139.8,139.95,139.73,139.89,118300.0,139.8,139.95,139.73,139.89,118300.0
2011-06-30 12:50:00,139.92,139.97,139.86,139.97,93300.0,139.92,139.97,139.86,139.97,93300.0
2011-06-30 13:00:00,139.97,139.99,139.87,139.9,79500.0,139.97,139.99,139.87,139.9,79500.0
2011-06-30 13:10:00,139.89,140.0,139.81,139.96,207100.0,139.89,140.0,139.81,139.96,207100.0
2011-06-30 13:20:00,139.94,139.99,139.55,139.71,176600.0,139.94,139.99,139.55,139.71,176600.0
2011-06-30 13:30:00,139.67,139.75,139.5,139.57,137200.0,139.67,139.75,139.5,139.57,137200.0
2011-06-30 13:40:00,139.57,139.59,139.05,139.25,172700.0,139.57,139.59,139.05,139.25,172700.0
2011-06-30 13:50:00,139.26,139.49,139.2,139.4,128400.0,139.26,139.49,139.2,139.4,128400.0
2011-06-30 14:00:00,139.43,139.55,139.25,139.44,100500.0,139.43,139.55,139.25,139.44,100500.0
2011-06-30 14:10:00,139.47,139.54,139.42,139.45,75900.0,139.47,139.54,139.42,139.45,75900.0
2011-06-30 14:20:00,139.44,139.62,139.21,139.27,123300.0,139.44,139.62,139.21,139.27,123300.0
2011-06-30 14:30:00,139.27,139.76,139.27,139.67,117400.0,139.27,139.76,139.27,139.67,117400.0
2011-06-30 14:40:00,139.66,139.69,139.47,139.5,73200.0,139.66,139.69,139.47,139.5,73200.0
2011-06-30 14:50:00,139.53,139.84,139.49,139.61,98100.0,139.53,139.84,139.49,139.61,98100.0
2011-06-30 15:00:00,139.62,139.87,139.43,139.81,149000.0,139.62,139.87,139.43,139.81,149000.0
2011-06-30 15:10:00,139.79,139.8,139.4,139.58,136100.0,139.79,139.8,139.4,139.58,136100.0
2011-06-30 15:20:00,139.58,139.73,139.32,139.48,160000.0,139.58,139.73,139.32,139.48,160000.0
2011-06-30 15:30:00,139.5,139.85,139.45,139.83,244100.0,139.5,139.85,139.45,139.83,244100.0
2011-06-30 15:40:00,139.83,140.0,139.79,140.0,338600.0,139.83,140.0,139.79,140.0,338600.0
2011-06-30 15:50:00,140.0,140.25,139.78,140.2,442300.0,140.0,140.25,139.78,140.2,442300.0
2011-07-01 09:30:00,139.44,139.88,138.9,139.32,419700.0,139.44,139.88,138.9,139.32,419700.0
2011-07-01 09:40:00,139.29,140.53,139.29,140.13,402500.0,139.29,140.53,139.29,140.13,402500.0
2011-07-01 09:50:00,140.13,140.9,140.13,140.62,322800.0,140.13,140.9,140.13,140.62,322800.0
2011-07-01 10:00:00,140.63,141.09,140.35,140.43,420000.0,140.63,141.09,140.35,140.43,420000.0
2011-07-01 10:10:00,140.44,140.77,140.17,140.23,253000.0,140.44,140.77,140.17,140.23,253000.0
2011-07-01 10:20:00,140.19,140.63,140.17,140.49,179200.0,140.19,140.63,140.17,140.49,179200.0
2011-07-01 10:30:00,140.48,141.16,140.47,141.05,324200.0,140.48,141.16,140.47,141.05,324200.0
2011-07-01 10:40:00,141.1,141.4,140.77,141.21,302200.0,141.1,141.4,140.77,141.21,302200.0
2011-07-01 10:50:00,141.2,141.47,141.15,141.34,176500.0,141.2,141.47,141.15,141.34,176500.0
2011-07-01 11:00:00,141.3,141.37,140.93,141.07,227100.0,141.3,141.37,140.93,141.07,227100.0
2011-07-01 11:10:00,141.08,142.2,141.03,142.06,335100.0,141.08,142.2,141.03,142.06,335100.0
2011-07-01 11:20:00,142.07,142.75,142.05,142.34,313700.0,142.07,142.75,142.05,142.34,313700.0
2011-07-01 11:30:00,142.35,142.75,142.3,142.42,170900.0,142.35,142.75,142.3,142.42,170900.0
2011-07-01 11:40:00,142.4,142.5,142.03,142.05,153000.0,142.4,142.5,142.03,142.05,153000.0
2011-07-01 11:50:00,142.05,142.25,142.0,142.15,119800.0,142.05,142.25,142.0,142.15,119800.0
2011-07-01 12:00:00,142.14,142.28,142.01,142.14,98200.0,142.14,142.28,142.01,142.14,98200.0
2011-07-01 12:10:00,142.16,142.24,141.81,141.81,124100.0,142.16,142.24,141.81,141.81,124100.0
2011-07-01 12:20:00,141.82,142.18,141.68,141.96,144900.0,141.82,142.18,141.68,141.96,144900.0
2011-07-01 12:30:00,141.95,142.1,141.86,142.07,59900.0,141.95,142.1,141.86,142.07,59900.0
2011-07-01 12:40:00,142.05,142.1,141.89,141.98,60700.0,142.05,142.1,141.89,141.98,60700.0
2011-07-01 12:50:00,141.94,142.09,141.82,141.94,84800.0,141.94,142.09,141.82,141.94,84800.0
2011-07-01 13:00:00,141.96,142.07,141.83,142.0,61400.0,141.96,142.07,141.83,142.0,61400.0
2011-07-01 13:10:00,142.0,142.0,141.84,141.97,38300.0,142.0,142.0,141.84,141.97,38300.0
2011-07-01 13:20:00,141.95,142.28,141.9,142.25,82000.0,141.95,142.28,141.9,142.25,82000.0
2011-07-01 13:30:00,142.25,142.3,142.1,142.18,107900.0,142.25,142.3,142.1,142.18,107900.0
2011-07-01 13:40:00,142.17,142.28,142.08,142.24,69900.0,142.17,142.28,142.08,142.24,69900.0
2011-07-01 13:50:00,142.25,142.28,142.16,142.24,69500.0,142.25,142.28,142.16,142.24,69500.0
2011-07-01 14:00:00,142.22,142.5,142.18,142.44,104900.0,142.22,142.5,142.18,142.44,104900.0
2011-07-01 14:10:00,142.43,142.87,142.39,142.66,166200.0,142.43,142.87,142.39,142.66,166200.0
2011-07-01 14:20:00,142.66,143.21,142.66,143.09,234300.0,142.66,143.21,142.66,143.09,234300.0
2011-07-01 14:30:00,143.09,143.15,142.85,142.88,80400.0,143.09,143.15,142.85,142.88,80400.0
2011-07-01 14:40:00,142.86,142.97,142.7,142.94,55500.0,142.86,142.97,142.7,142.94,55500.0
2011-07-01 14:50:00,142.94,143.09,142.81,143.03,89200.0,142.94,143.09,142.81,143.03,89200.0
2011-07-01 15:00:00,143.03,143.15,142.91,142.95,73200.0,143.03,143.15,142.91,142.95,73200.0
2011-07-01 15:10:00,142.93,143.17,142.87,142.92,93000.0,142.93,143.17,142.87,142.92,93000.0
2011-07-01 15:20:00,142.94,142.95,142.61,142.73,168800.0,142.94,142.95,142.61,142.73,168800.0
2011-07-01 15:30:00,142.73,143.0,142.68,143.0,115600.0,142.73,143.0,142.68,143.0,115600.0
2011-07-01 15:40:00,143.0,143.19,142.98,143.08,172500.0,143.0,143.19,142.98,143.08,172500.0
2011-07-01 15:50:00,143.07,143.35,143.05,143.35,320300.0,143.07,143.35,143.05,143.35,320300.0
2011-07-05 09:30:00,145.81,145.9,143.86,143.96,1214500.0,145.81,145.9,143.86,143.96,1214500.0
2011-07-05 09:40:00,143.96,144.36,143.36,143.62,713200.0,143.96,144.36,143.36,143.62,713200.0
2011-07-05 09:50:00,143.62,144.28,143.15,144.24,522000.0,143.62,144.28,143.15,144.24,522000.0
2011-07-05 10:00:00,144.2,144.34,143.0,143.21,433900.0,144.2,144.34,143.0,143.21,433900.0
2011-07-05 10:10:00,143.24,143.59,143.06,143.37,302700.0,143.24,143.59,143.06,143.37,302700.0
2011-07-05 10:20:00,143.37,143.55,142.92,143.23,291400.0,143.37,143.55,142.92,143.23,291400.0
2011-07-05 10:30:00,143.19,144.37,142.95,144.36,373300.0,143.19,144.37,142.95,144.36,373300.0
2011-07-05 10:40:00,144.36,144.61,144.01,144.13,249500.0,144.36,144.61,144.01,144.13,249500.0
2011-07-05 10:50:00,144.14,144.35,143.96,144.28,194100.0,144.14,144.35,143.96,144.28,194100.0
2011-07-05 11:00:00,144.26,144.35,143.89,144.16,232800.0,144.26,144.35,143.89,144.16,232800.0
2011-07-05 11:10:00,144.16,144.93,144.15,144.65,201900.0,144.16,144.93,144.15,144.65,201900.0
2011-07-05 11:20:00,144.63,145.3,144.6,145.28,219400.0,144.63,145.3,144.6,145.28,219400.0
2011-07-05 11:30:00,145.3,145.56,145.04,145.09,219900.0,145.3,145.56,145.04,145.09,219900.0
2011-07-05 11:40:00,145.05,145.11,144.78,145.0,154900.0,145.05,145.11,144.78,145.0,154900.0
2011-07-05 11:50:00,145.04,145.04,144.85,144.99,82400.0,145.04,145.04,144.85,144.99,82400.0
2011-07-05 12:00:00,144.93,145.07,144.8,144.83,80300.0,144.93,145.07,144.8,144.83,80300.0
2011-07-05 12:10:00,144.8,144.88,144.56,144.74,93000.0,144.8,144.88,144.56,144.74,93000.0
2011-07-05 12:20:00,144.74,144.98,144.65,144.95,115000.0,144.74,144.98,144.65,144.95,115000.0
2011-07-05 12:30:00,144.94,144.94,144.72,144.9,109000.0,144.94,144.94,144.72,144.9,109000.0
2011-07-05 12:40:00,144.93,145.07,144.93,144.99,132700.0,144.93,145.07,144.93,144.99,132700.0
2011-07-05 12:50:00,145.0,145.18,144.98,145.18,122500.0,145.0,145.18,144.98,145.18,122500.0
2011-07-05 13:00:00,145.18,145.7,145.13,145.67,219200.0,145.18,145.7,145.13,145.67,219200.0
2011-07-05 13:10:00,145.65,145.7,145.49,145.62,162400.0,145.65,145.7,145.49,145.62,162400.0
2011-07-05 13:20:00,145.64,145.68,145.35,145.4,141300.0,145.64,145.68,145.35,145.4,141300.0
2011-07-05 13:30:00,145.41,145.61,145.21,145.46,109900.0,145.41,145.61,145.21,145.46,109900.0
2011-07-05 13:40:00,145.46,145.5,145.32,145.36,99200.0,145.46,145.5,145.32,145.36,99200.0
2011-07-05 13:50:00,145.4,145.63,145.36,145.57,79800.0,145.4,145.63,145.36,145.57,79800.0
2011-07-05 14:00:00,145.57,145.68,145.02,145.17,156500.0,145.57,145.68,145.02,145.17,156500.0
2011-07-05 14:10:00,145.12,145.61,145.12,145.21,130400.0,145.12,145.61,145.12,145.21,130400.0
2011-07-05 14:20:00,145.25,145.26,144.86,144.86,208900.0,145.25,145.26,144.86,144.86,208900.0
2011-07-05 14:30:00,144.85,145.26,144.64,145.25,124300.0,144.85,145.26,144.64,145.25,124300.0
2011-07-05 14:40:00,145.22,145.34,145.08,145.21,96100.0,145.22,145.34,145.08,145.21,96100.0
2011-07-05 14:50:00,145.23,145.29,145.02,145.2,96900.0,145.23,145.29,145.02,145.2,96900.0
2011-07-05 15:00:00,145.19,145.6,144.94,145.49,120600.0,145.19,145.6,144.94,145.49,120600.0
2011-07-05 15:10:00,145.48,145.69,145.3,145.58,136100.0,145.48,145.69,145.3,145.58,136100.0
2011-07-05 15:20:00,145.59,145.99,145.4,145.94,297500.0,145.59,145.99,145.4,145.94,297500.0
2011-07-05 15:30:00,145.91,146.3,145.76,146.22,313100.0,145.91,146.3,145.76,146.22,313100.0
2011-07-05 15:40:00,146.2,146.25,145.65,145.84,311600.0,146.2,146.25,145.65,145.84,311600.0
2011-07-05 15:50:00,145.88,145.96,145.5,145.85,280900.0,145.88,145.96,145.5,145.85,280900.0
2011-07-06 09:30:00,143.89,145.74,143.83,144.15,545600.0,143.89,145.74,143.83,144.15,545600.0
2011-07-06 09:40:00,144.08,144.55,143.43,144.36,440400.0,144.08,144.55,143.43,144.36,440400.0
2011-07-06 09:50:00,144.36,144.47,143.8,143.83,224300.0,144.36,144.47,143.8,143.83,224300.0
2011-07-06 10:00:00,143.86,144.05,143.0,143.3,366300.0,143.86,144.05,143.0,143.3,366300.0
2011-07-06 10:10:00,143.29,143.74,143.1,143.24,210100.0,143.29,143.74,143.1,143.24,210100.0
2011-07-06 10:20:00,143.23,144.42,143.1,144.26,268400.0,143.23,144.42,143.1,144.26,268400.0
2011-07-06 10:30:00,144.28,144.74,144.03,144.67,215600.0,144.28,144.74,144.03,144.67,215600.0
2011-07-06 10:40:00,144.69,144.73,144.09,144.46,137600.0,144.69,144.73,144.09,144.46,137600.0
2011-07-06 10:50:00,144.47,144.74,144.33,144.47,78400.0,144.47,144.74,144.33,144.47,78400.0
2011-07-06 11:00:00,144.48,144.77,144.38,144.4,131600.0,144.48,144.77,144.38,144.4,131600.0
2011-07-06 11:10:00,144.39,144.76,144.39,144.56,106700.0,144.39,144.76,144.39,144.56,106700.0
2011-07-06 11:20:00,144.56,144.73,144.36,144.56,72900.0,144.56,144.73,144.36,144.56,72900.0
2011-07-06 11:30:00,144.51,144.6,144.22,144.35,97000.0,144.51,144.6,144.22,144.35,97000.0
2011-07-06 11:40:00,144.36,144.99,144.33,144.85,245200.0,144.36,144.99,144.33,144.85,245200.0
2011-07-06 11:50:00,144.8,145.75,144.77,145.53,268900.0,144.8,145.75,144.77,145.53,268900.0
2011-07-06 12:00:00,145.51,145.6,145.25,145.57,131100.0,145.51,145.6,145.25,145.57,131100.0
2011-07-06 12:10:00,145.58,146.22,145.55,146.22,174400.0,145.58,146.22,145.55,146.22,174400.0
2011-07-06 12:20:00,146.21,146.68,146.17,146.37,276200.0,146.21,146.68,146.17,146.37,276200.0
2011-07-06 12:30:00,146.39,146.52,146.09,146.36,145500.0,146.39,146.52,146.09,146.36,145500.0
2011-07-06 12:40:00,146.31,146.37,145.87,145.95,107800.0,146.31,146.37,145.87,145.95,107800.0
2011-07-06 12:50:00,145.96,146.45,145.88,146.31,100600.0,145.96,146.45,145.88,146.31,100600.0
2011-07-06 13:00:00,146.37,146.37,145.68,145.77,137800.0,146.37,146.37,145.68,145.77,137800.0
2011-07-06 13:10:00,145.77,145.89,145.57,145.73,105200.0,145.77,145.89,145.57,145.73,105200.0
2011-07-06 13:20:00,145.75,145.78,145.27,145.71,105400.0,145.75,145.78,145.27,145.71,105400.0
2011-07-06 13:30:00,145.68,145.91,145.61,145.72,73100.0,145.68,145.91,145.61,145.72,73100.0
2011-07-06 13:40:00,145.73,146.25,145.63,146.03,120700.0,145.73,146.25,145.63,146.03,120700.0
2011-07-06 13:50:00,146.02,146.22,145.69,146.19,105700.0,146.02,146.22,145.69,146.19,105700.0
2011-07-06 14:00:00,146.19,146.19,145.48,145.49,136300.0,146.19,146.19,145.48,145.49,136300.0
2011-07-06 14:10:00,145.46,145.5,145.08,145.33,157600.0,145.46,145.5,145.08,145.33,157600.0
2011-07-06 14:20:00,145.33,145.45,144.9,145.06,154800.0,145.33,145.45,144.9,145.06,154800.0
2011-07-06 14:30:00,145.06,145.46,144.9,145.32,126500.0,145.06,145.46,144.9,145.32,126500.0
2011-07-06 14:40:00,145.28,145.7,145.28,145.33,147500.0,145.28,145.7,145.28,145.33,147500.0
2011-07-06 14:50:00,145.34,145.64,145.18,145.41,118400.0,145.34,145.64,145.18,145.41,118400.0
2011-07-06 15:00:00,145.39,145.49,144.99,145.46,110800.0,145.39,145.49,144.99,145.46,110800.0
2011-07-06 15:10:00,145.43,145.48,145.07,145.38,114100.0,145.43,145.48,145.07,145.38,114100.0
2011-07-06 15:20:00,145.4,145.87,145.29,145.84,94200.0,145.4,145.87,145.29,145.84,94200.0
2011-07-06 15:30:00,145.84,145.96,145.45,145.61,176700.0,145.84,145.96,145.45,145.61,176700.0
2011-07-06 15:40:00,145.61,145.8,145.45,145.69,132200.0,145.61,145.8,145.45,145.69,132200.0
2011-07-06 15:50:00,145.69,145.95,145.6,145.81,290700.0,145.69,145.95,145.6,145.81,290700.0
2011-07-07 09:30:00,147.12,147.25,145.94,146.76,726800.0,147.12,147.25,145.94,146.76,726800.0
2011-07-07 09:40:00,146.77,147.15,146.23,146.27,460700.0,146.77,147.15,146.23,146.27,460700.0
2011-07-07 09:50:00,146.31,146.92,146.02,146.02,306100.0,146.31,146.92,146.02,146.02,306100.0
2011-07-07 10:00:00,146.02,146.33,145.07,145.4,404400.0,146.02,146.33,145.07,145.4,404400.0
2011-07-07 10:10:00,145.45,146.0,145.4,145.73,225300.0,145.45,146.0,145.4,145.73,225300.0
2011-07-07 10:20:00,145.74,145.89,145.49,145.5,148900.0,145.74,145.89,145.49,145.5,148900.0
2011-07-07 10:30:00,145.55,146.4,145.34,146.2,222200.0,145.55,146.4,145.34,146.2,222200.0
2011-07-07 10:40:00,146.21,146.65,146.21,146.45,218200.0,146.21,146.65,146.21,146.45,218200.0
2011-07-07 10:50:00,146.43,146.98,146.38,146.9,175500.0,146.43,146.98,146.38,146.9,175500.0
2011-07-07 11:00:00,146.83,147.12,146.57,147.03,187600.0,146.83,147.12,146.57,147.03,187600.0
2011-07-07 11:10:00,147.02,147.14,146.25,146.58,189200.0,147.02,147.14,146.25,146.58,189200.0
2011-07-07 11:20:00,146.58,146.83,146.34,146.77,136700.0,146.58,146.83,146.34,146.77,136700.0
2011-07-07 11:30:00,146.77,147.44,146.66,147.33,219000.0,146.77,147.44,146.66,147.33,219000.0
2011-07-07 11:40:00,147.31,147.39,147.0,147.11,154800.0,147.31,147.39,147.0,147.11,154800.0
2011-07-07 11:50:00,147.15,147.18,146.93,146.99,62300.0,147.15,147.18,146.93,146.99,62300.0
2011-07-07 12:00:00,147.0,147.38,146.9,147.34,99300.0,147.0,147.38,146.9,147.34,99300.0
2011-07-07 12:10:00,147.32,147.57,147.18,147.29,114900.0,147.32,147.57,147.18,147.29,114900.0
2011-07-07 12:20:00,147.33,147.68,147.16,147.54,97900.0,147.33,147.68,147.16,147.54,97900.0
2011-07-07 12:30:00,147.56,147.61,147.38,147.46,39900.0,147.56,147.61,147.38,147.46,39900.0
2011-07-07 12:40:00,147.46,147.63,147.4,147.4,76100.0,147.46,147.63,147.4,147.4,76100.0
2011-07-07 12:50:00,147.44,147.44,147.0,147.09,123100.0,147.44,147.44,147.0,147.09,123100.0
2011-07-07 13:00:00,147.1,147.57,147.04,147.54,95900.0,147.1,147.57,147.04,147.54,95900.0
2011-07-07 13:10:00,147.5,147.7,147.48,147.66,84500.0,147.5,147.7,147.48,147.66,84500.0
2011-07-07 13:20:00,147.65,147.68,147.3,147.35,96300.0,147.65,147.68,147.3,147.35,96300.0
2011-07-07 13:30:00,147.31,147.36,147.0,147.01,101100.0,147.31,147.36,147.0,147.01,101100.0
2011-07-07 13:40:00,147.03,147.16,146.83,146.89,90500.0,147.03,147.16,146.83,146.89,90500.0
2011-07-07 13:50:00,146.84,147.18,146.4,146.44,188500.0,146.84,147.18,146.4,146.44,188500.0
2011-07-07 14:00:00,146.47,146.74,146.4,146.7,142700.0,146.47,146.74,146.4,146.7,142700.0
2011-07-07 14:10:00,146.7,147.03,146.65,146.93,159800.0,146.7,147.03,146.65,146.93,159800.0
2011-07-07 14:20:00,146.99,147.31,146.94,147.26,86300.0,146.99,147.31,146.94,147.26,86300.0
2011-07-07 14:30:00,147.27,147.4,147.0,147.0,90200.0,147.27,147.4,147.0,147.0,90200.0
2011-07-07 14:40:00,147.06,147.36,146.9,147.33,82900.0,147.06,147.36,146.9,147.33,82900.0
2011-07-07 14:50:00,147.33,147.44,147.16,147.37,56600.0,147.33,147.44,147.16,147.37,56600.0
2011-07-07 15:00:00,147.39,147.47,147.32,147.38,68300.0,147.39,147.47,147.32,147.38,68300.0
2011-07-07 15:10:00,147.39,147.55,147.35,147.46,91500.0,147.39,147.55,147.35,147.46,91500.0
2011-07-07 15:20:00,147.46,147.5,147.03,147.07,113400.0,147.46,147.5,147.03,147.07,113400.0
2011-07-07 15:30:00,147.07,147.09,146.64,146.93,174000.0,147.07,147.09,146.64,146.93,174000.0
2011-07-07 15:40:00,146.93,147.08,146.84,146.86,111500.0,146.93,147.08,146.84,146.86,111500.0
2011-07-07 15:50:00,146.89,148.44,146.8,146.97,341400.0,146.89,148.44,146.8,146.97,341400.0
2011-07-08 09:30:00,142.83,144.41,140.62,144.02,1049500.0,142.83,144.41,140.62,144.02,1049500.0
2011-07-08 09:40:00,144.01,144.99,143.85,144.41,451200.0,144.01,144.99,143.85,144.41,451200.0
2011-07-08 09:50:00,144.48,145.79,144.46,144.86,486800.0,144.48,145.79,144.46,144.86,486800.0
2011-07-08 10:00:00,144.93,145.27,144.3,144.42,268400.0,144.93,145.27,144.3,144.42,268400.0
2011-07-08 10:10:00,144.38,144.64,144.01,144.37,223600.0,144.38,144.64,144.01,144.37,223600.0
2011-07-08 10:20:00,144.31,144.98,144.24,144.89,183300.0,144.31,144.98,144.24,144.89,183300.0
2011-07-08 10:30:00,144.89,145.37,144.5,145.16,200900.0,144.89,145.37,144.5,145.16,200900.0
2011-07-08 10:40:00,145.15,145.4,144.95,145.24,179400.0,145.15,145.4,144.95,145.24,179400.0
2011-07-08 10:50:00,145.24,145.42,145.01,145.28,182800.0,145.24,145.42,145.01,145.28,182800.0
2011-07-08 11:00:00,145.25,145.43,145.21,145.3,186100.0,145.25,145.43,145.21,145.3,186100.0
2011-07-08 11:10:00,145.31,145.35,144.62,144.71,158400.0,145.31,145.35,144.62,144.71,158400.0
2011-07-08 11:20:00,144.75,144.97,144.64,144.92,80200.0,144.75,144.97,144.64,144.92,80200.0
2011-07-08 11:30:00,144.94,145.3,144.63,145.18,127800.0,144.94,145.3,144.63,145.18,127800.0
2011-07-08 11:40:00,145.21,145.38,144.79,145.29,94100.0,145.21,145.38,144.79,145.29,94100.0
2011-07-08 11:50:00,145.28,145.45,145.22,145.37,84800.0,145.28,145.45,145.22,145.37,84800.0
2011-07-08 12:00:00,145.31,145.56,145.18,145.46,111100.0,145.31,145.56,145.18,145.46,111100.0
2011-07-08 12:10:00,145.5,145.5,145.19,145.31,78000.0,145.5,145.5,145.19,145.31,78000.0
2011-07-08 12:20:00,145.36,146.34,145.32,146.25,201000.0,145.36,146.34,145.32,146.25,201000.0
2011-07-08 12:30:00,146.25,146.58,146.08,146.53,165100.0,146.25,146.58,146.08,146.53,165100.0
2011-07-08 12:40:00,146.51,146.7,146.35,146.7,128900.0,146.51,146.7,146.35,146.7,128900.0
2011-07-08 12:50:00,146.68,146.68,146.33,146.54,58200.0,146.68,146.68,146.33,146.54,58200.0
2011-07-08 13:00:00,146.51,146.79,146.26,146.74,82600.0,146.51,146.79,146.26,146.74,82600.0
2011-07-08 13:10:00,146.75,147.2,146.58,147.2,194700.0,146.75,147.2,146.58,147.2,194700.0
2011-07-08 13:20:00,147.17,147.49,146.99,147.45,194700.0,147.17,147.49,146.99,147.45,194700.0
2011-07-08 13:30:00,147.47,147.55,147.25,147.3,134200.0,147.47,147.55,147.25,147.3,134200.0
2011-07-08 13:40:00,147.3,147.51,146.72,146.79,122600.0,147.3,147.51,146.72,146.79,122600.0
2011-07-08 13:50:00,146.75,147.14,146.69,146.99,84400.0,146.75,147.14,146.69,146.99,84400.0
2011-07-08 14:00:00,146.96,147.26,146.96,147.22,129400.0,146.96,147.26,146.96,147.22,129400.0
2011-07-08 14:10:00,147.23,147.32,146.35,146.49,116100.0,147.23,147.32,146.35,146.49,116100.0
2011-07-08 14:20:00,146.48,146.8,146.3,146.77,129000.0,146.48,146.8,146.3,146.77,129000.0
2011-07-08 14:30:00,146.78,146.95,146.6,146.81,107700.0,146.78,146.95,146.6,146.81,107700.0
2011-07-08 14:40:00,146.82,147.08,146.78,147.02,122100.0,146.82,147.08,146.78,147.02,122100.0
2011-07-08 14:50:00,147.02,147.13,146.81,146.84,88300.0,147.02,147.13,146.81,146.84,88300.0
2011-07-08 15:00:00,146.85,147.01,146.64,146.81,94500.0,146.85,147.01,146.64,146.81,94500.0
2011-07-08 15:10:00,146.78,146.82,146.55,146.67,100900.0,146.78,146.82,146.55,146.67,100900.0
2011-07-08 15:20:00,146.65,147.0,146.41,146.95,164100.0,146.65,147.0,146.41,146.95,164100.0
2011-07-08 15:30:00,146.96,147.49,146.82,147.45,202700.0,146.96,147.49,146.82,147.45,202700.0
2011-07-08 15:40:00,147.43,147.8,147.34,147.7,230700.0,147.43,147.8,147.34,147.7,230700.0
2011-07-08 15:50:00,147.67,147.78,147.53,147.74,399000.0,147.67,147.78,147.53,147.74,399000.0
2011-07-11 09:30:00,144.88,145.22,144.3,144.84,577400.0,144.88,145.22,144.3,144.84,577400.0
2011-07-11 09:40:00,144.86,146.49,144.6,146.29,379600.0,144.86,146.49,144.6,146.29,379600.0
2011-07-11 09:50:00,146.29,146.99,146.09,146.16,291300.0,146.29,146.99,146.09,146.16,291300.0
2011-07-11 10:00:00,146.13,146.36,145.31,145.42,197000.0,146.13,146.36,145.31,145.42,197000.0
2011-07-11 10:10:00,145.39,146.09,145.31,145.37,204900.0,145.39,146.09,145.31,145.37,204900.0
2011-07-11 10:20:00,145.36,145.68,145.11,145.59,165300.0,145.36,145.68,145.11,145.59,165300.0
2011-07-11 10:30:00,145.59,145.61,144.54,144.55,224100.0,145.59,145.61,144.54,144.55,224100.0
2011-07-11 10:40:00,144.59,144.66,143.67,143.86,350600.0,144.59,144.66,143.67,143.86,350600.0
2011-07-11 10:50:00,143.85,144.11,143.15,143.15,255700.0,143.85,144.11,143.15,143.15,255700.0
2011-07-11 11:00:00,143.15,143.22,141.02,141.78,784200.0,143.15,143.22,141.02,141.78,784200.0
2011-07-11 11:10:00,141.78,143.04,141.44,142.96,333700.0,141.78,143.04,141.44,142.96,333700.0
2011-07-11 11:20:00,142.94,143.44,142.75,143.14,309000.0,142.94,143.44,142.75,143.14,309000.0
2011-07-11 11:30:00,143.17,143.17,142.34,142.53,203700.0,143.17,143.17,142.34,142.53,203700.0
2011-07-11 11:40:00,142.59,142.97,142.41,142.93,158400.0,142.59,142.97,142.41,142.93,158400.0
2011-07-11 11:50:00,142.91,143.57,142.8,143.34,180000.0,142.91,143.57,142.8,143.34,180000.0
2011-07-11 12:00:00,143.33,143.4,142.78,142.89,122300.0,143.33,143.4,142.78,142.89,122300.0
2011-07-11 12:10:00,142.94,143.07,142.56,142.93,112200.0,142.94,143.07,142.56,142.93,112200.0
2011-07-11 12:20:00,142.93,143.15,142.76,143.03,77900.0,142.93,143.15,142.76,143.03,77900.0
2011-07-11 12:30:00,143.03,143.36,143.03,143.33,80600.0,143.03,143.36,143.03,143.33,80600.0
2011-07-11 12:40:00,143.32,143.58,143.03,143.05,61100.0,143.32,143.58,143.03,143.05,61100.0
2011-07-11 12:50:00,143.05,143.37,142.98,143.24,81800.0,143.05,143.37,142.98,143.24,81800.0
2011-07-11 13:00:00,143.25,143.37,142.87,142.96,66800.0,143.25,143.37,142.87,142.96,66800.0
2011-07-11 13:10:00,142.97,143.0,142.32,142.61,122500.0,142.97,143.0,142.32,142.61,122500.0
2011-07-11 13:20:00,142.62,142.97,142.57,142.88,88000.0,142.62,142.97,142.57,142.88,88000.0
2011-07-11 13:30:00,142.92,143.37,142.78,143.03,74100.0,142.92,143.37,142.78,143.03,74100.0
2011-07-11 13:40:00,143.0,143.44,142.82,143.44,76500.0,143.0,143.44,142.82,143.44,76500.0
2011-07-11 13:50:00,143.39,143.73,143.37,143.7,87200.0,143.39,143.73,143.37,143.7,87200.0
2011-07-11 14:00:00,143.66,143.92,143.38,143.38,91600.0,143.66,143.92,143.38,143.38,91600.0
2011-07-11 14:10:00,143.38,143.41,142.75,142.97,105600.0,143.38,143.41,142.75,142.97,105600.0
2011-07-11 14:20:00,142.97,143.13,142.33,142.56,160700.0,142.97,143.13,142.33,142.56,160700.0
2011-07-11 14:30:00,142.56,142.77,142.23,142.77,101500.0,142.56,142.77,142.23,142.77,101500.0
2011-07-11 14:40:00,142.77,143.1,142.46,142.8,125300.0,142.77,143.1,142.46,142.8,125300.0
2011-07-11 14:50:00,142.84,142.94,142.56,142.71,76500.0,142.84,142.94,142.56,142.71,76500.0
2011-07-11 15:00:00,142.75,142.82,141.81,141.89,219400.0,142.75,142.82,141.81,141.89,219400.0
2011-07-11 15:10:00,141.93,142.34,141.8,141.8,142700.0,141.93,142.34,141.8,141.8,142700.0
2011-07-11 15:20:00,141.84,142.3,141.81,142.21,142200.0,141.84,142.3,141.81,142.21,142200.0
2011-07-11 15:30:00,142.2,142.82,141.9,142.09,274600.0,142.2,142.82,141.9,142.09,274600.0
2011-07-11 15:40:00,142.07,142.32,141.9,141.91,199800.0,142.07,142.32,141.9,141.91,199800.0
2011-07-11 15:50:00,141.93,142.47,141.8,142.45,301700.0,141.93,142.47,141.8,142.45,301700.0
2011-07-12 09:30:00,141.72,142.3,139.41,139.95,772200.0,141.72,142.3,139.41,139.95,772200.0
2011-07-12 09:40:00,139.93,140.07,138.35,138.64,528300.0,139.93,140.07,138.35,138.64,528300.0
2011-07-12 09:50:00,138.57,139.0,137.7,138.72,736800.0,138.57,139.0,137.7,138.72,736800.0
2011-07-12 10:00:00,138.76,139.83,138.65,139.8,530800.0,138.76,139.83,138.65,139.8,530800.0
2011-07-12 10:10:00,139.8,139.81,139.07,139.64,255600.0,139.8,139.81,139.07,139.64,255600.0
2011-07-12 10:20:00,139.67,139.78,138.68,139.19,241700.0,139.67,139.78,138.68,139.19,241700.0
2011-07-12 10:30:00,139.2,140.55,139.08,140.19,279500.0,139.2,140.55,139.08,140.19,279500.0
2011-07-12 10:40:00,140.18,140.45,139.24,139.44,170900.0,140.18,140.45,139.24,139.44,170900.0
2011-07-12 10:50:00,139.45,139.45,138.5,139.2,216800.0,139.45,139.45,138.5,139.2,216800.0
2011-07-12 11:00:00,139.24,139.43,139.0,139.09,79200.0,139.24,139.43,139.0,139.09,79200.0
2011-07-12 11:10:00,139.09,139.33,138.69,139.0,108500.0,139.09,139.33,138.69,139.0,108500.0
2011-07-12 11:20:00,139.02,139.23,138.84,138.92,156700.0,139.02,139.23,138.84,138.92,156700.0
2011-07-12 11:30:00,138.96,139.17,138.92,139.0,62800.0,138.96,139.17,138.92,139.0,62800.0
2011-07-12 11:40:00,139.01,139.32,138.8,138.89,197900.0,139.01,139.32,138.8,138.89,197900.0
2011-07-12 11:50:00,138.9,139.19,138.7,139.11,127000.0,138.9,139.19,138.7,139.11,127000.0
2011-07-12 12:00:00,139.13,139.25,138.94,139.11,120400.0,139.13,139.25,138.94,139.11,120400.0
2011-07-12 12:10:00,139.1,139.13,138.7,138.93,91200.0,139.1,139.13,138.7,138.93,91200.0
2011-07-12 12:20:00,138.96,139.11,138.23,138.25,155400.0,138.96,139.11,138.23,138.25,155400.0
2011-07-12 12:30:00,138.3,138.65,138.25,138.35,102800.0,138.3,138.65,138.25,138.35,102800.0
2011-07-12 12:40:00,138.37,138.61,138.16,138.4,151900.0,138.37,138.61,138.16,138.4,151900.0
2011-07-12 12:50:00,138.44,138.95,138.43,138.78,67400.0,138.44,138.95,138.43,138.78,67400.0
2011-07-12 13:00:00,138.82,139.3,138.71,139.3,102800.0,138.82,139.3,138.71,139.3,102800.0
2011-07-12 13:10:00,139.29,140.49,139.06,140.15,321800.0,139.29,140.49,139.06,140.15,321800.0
2011-07-12 13:20:00,140.13,140.43,139.72,139.98,158900.0,140.13,140.43,139.72,139.98,158900.0
2011-07-12 13:30:00,139.98,140.75,139.85,140.71,266500.0,139.98,140.75,139.85,140.71,266500.0
2011-07-12 13:40:00,140.72,140.9,140.4,140.8,145700.0,140.72,140.9,140.4,140.8,145700.0
2011-07-12 13:50:00,140.78,140.9,140.61,140.74,75200.0,140.78,140.9,140.61,140.74,75200.0
2011-07-12 14:00:00,140.79,140.98,140.5,140.64,172600.0,140.79,140.98,140.5,140.64,172600.0
2011-07-12 14:10:00,140.7,141.25,140.67,140.98,283500.0,140.7,141.25,140.67,140.98,283500.0
2011-07-12 14:20:00,141.01,141.2,140.57,141.12,155400.0,141.01,141.2,140.57,141.12,155400.0
2011-07-12 14:30:00,141.14,141.38,140.85,141.15,175500.0,141.14,141.38,140.85,141.15,175500.0
2011-07-12 14:40:00,141.18,141.4,140.91,141.26,122900.0,141.18,141.4,140.91,141.26,122900.0
2011-07-12 14:50:00,141.27,141.33,140.46,140.5,129100.0,141.27,141.33,140.46,140.5,129100.0
2011-07-12 15:00:00,140.49,140.75,140.28,140.46,119600.0,140.49,140.75,140.28,140.46,119600.0
2011-07-12 15:10:00,140.48,140.69,140.3,140.54,112800.0,140.48,140.69,140.3,140.54,112800.0
2011-07-12 15:20:00,140.55,140.65,140.02,140.08,181900.0,140.55,140.65,140.02,140.08,181900.0
2011-07-12 15:30:00,140.1,140.26,139.57,139.81,144600.0,140.1,140.26,139.57,139.81,144600.0
2011-07-12 15:40:00,139.85,139.99,139.06,139.07,211300.0,139.85,139.99,139.06,139.07,211300.0
2011-07-12 15:50:00,139.08,139.31,138.86,139.0,343600.0,139.08,139.31,138.86,139.0,343600.0
2011-07-13 09:30:00,142.0,143.39,141.86,143.22,699700.0,142.0,143.39,141.86,143.22,699700.0
2011-07-13 09:40:00,143.22,144.23,143.08,143.76,535900.0,143.22,144.23,143.08,143.76,535900.0
2011-07-13 09:50:00,143.69,143.77,143.0,143.11,337000.0,143.69,143.77,143.0,143.11,337000.0
2011-07-13 10:00:00,143.11,143.47,142.7,143.43,302000.0,143.11,143.47,142.7,143.43,302000.0
2011-07-13 10:10:00,143.4,143.46,143.09,143.14,186300.0,143.4,143.46,143.09,143.14,186300.0
2011-07-13 10:20:00,143.14,143.73,143.14,143.44,189200.0,143.14,143.73,143.14,143.44,189200.0
2011-07-13 10:30:00,143.49,144.15,143.42,144.07,194800.0,143.49,144.15,143.42,144.07,194800.0
2011-07-13 10:40:00,144.05,144.3,143.8,143.86,159100.0,144.05,144.3,143.8,143.86,159100.0
2011-07-13 10:50:00,143.92,143.93,143.53,143.68,123200.0,143.92,143.93,143.53,143.68,123200.0
2011-07-13 11:00:00,143.68,143.9,143.57,143.73,57900.0,143.68,143.9,143.57,143.73,57900.0
2011-07-13 11:10:00,143.72,143.97,143.71,143.87,63900.0,143.72,143.97,143.71,143.87,63900.0
2011-07-13 11:20:00,143.95,144.0,143.76,143.95,81800.0,143.95,144.0,143.76,143.95,81800.0
2011-07-13 11:30:00,143.95,143.97,143.55,143.63,76600.0,143.95,143.97,143.55,143.63,76600.0
2011-07-13 11:40:00,143.65,143.78,143.21,143.25,118600.0,143.65,143.78,143.21,143.25,118600.0
2011-07-13 11:50:00,143.24,143.76,143.23,143.68,123700.0,143.24,143.76,143.23,143.68,123700.0
2011-07-13 12:00:00,143.71,143.81,143.24,143.41,166800.0,143.71,143.81,143.24,143.41,166800.0
2011-07-13 12:10:00,143.41,144.09,143.41,144.08,123900.0,143.41,144.09,143.41,144.08,123900.0
2011-07-13 12:20:00,144.09,144.5,144.04,144.28,148700.0,144.09,144.5,144.04,144.28,148700.0
2011-07-13 12:30:00,144.33,144.45,144.15,144.28,77200.0,144.33,144.45,144.15,144.28,77200.0
2011-07-13 12:40:00,144.29,144.4,144.08,144.36,69500.0,144.29,144.4,144.08,144.36,69500.0
2011-07-13 12:50:00,144.34,144.43,144.13,144.28,77500.0,144.34,144.43,144.13,144.28,77500.0
2011-07-13 13:00:00,144.29,144.3,143.83,144.03,92100.0,144.29,144.3,143.83,144.03,92100.0
2011-07-13 13:10:00,143.98,144.13,143.7,144.1,63200.0,143.98,144.13,143.7,144.1,63200.0
2011-07-13 13:20:00,144.15,144.17,143.93,143.99,87700.0,144.15,144.17,143.93,143.99,87700.0
2011-07-13 13:30:00,144.0,144.15,143.81,144.03,97300.0,144.0,144.15,143.81,144.03,97300.0
2011-07-13 13:40:00,144.02,144.12,143.91,144.1,33200.0,144.02,144.12,143.91,144.1,33200.0
2011-07-13 13:50:00,144.12,144.39,143.97,144.11,144500.0,144.12,144.39,143.97,144.11,144500.0
2011-07-13 14:00:00,144.09,144.13,143.73,144.02,87200.0,144.09,144.13,143.73,144.02,87200.0
2011-07-13 14:10:00,144.0,144.06,143.55,143.68,92400.0,144.0,144.06,143.55,143.68,92400.0
2011-07-13 14:20:00,143.69,143.7,143.31,143.62,152100.0,143.69,143.7,143.31,143.62,152100.0
2011-07-13 14:30:00,143.63,143.8,143.42,143.7,63200.0,143.63,143.8,143.42,143.7,63200.0
2011-07-13 14:40:00,143.69,143.82,143.5,143.71,74100.0,143.69,143.82,143.5,143.71,74100.0
2011-07-13 14:50:00,143.74,144.0,143.74,143.92,71400.0,143.74,144.0,143.74,143.92,71400.0
2011-07-13 15:00:00,143.94,144.07,143.28,143.42,209100.0,143.94,144.07,143.28,143.42,209100.0
2011-07-13 15:10:00,143.44,143.5,142.85,142.95,178000.0,143.44,143.5,142.85,142.95,178000.0
2011-07-13 15:20:00,142.93,143.35,142.63,143.33,136400.0,142.93,143.35,142.63,143.33,136400.0
2011-07-13 15:30:00,143.32,143.32,142.7,142.7,109500.0,143.32,143.32,142.7,142.7,109500.0
2011-07-13 15:40:00,142.68,142.77,142.25,142.4,225100.0,142.68,142.77,142.25,142.4,225100.0
2011-07-13 15:50:00,142.48,142.64,142.16,142.19,395900.0,142.48,142.64,142.16,142.19,395900.0
2011-07-14 09:30:00,142.95,144.36,142.84,143.72,433400.0,142.95,144.36,142.84,143.72,433400.0
2011-07-14 09:40:00,143.71,144.05,142.19,142.89,377800.0,143.71,144.05,142.19,142.89,377800.0
2011-07-14 09:50:00,142.85,143.42,142.84,143.3,228500.0,142.85,143.42,142.84,143.3,228500.0
2011-07-14 10:00:00,143.35,143.4,142.65,143.28,239300.0,143.35,143.4,142.65,143.28,239300.0
2011-07-14 10:10:00,143.27,143.65,143.18,143.43,230700.0,143.27,143.65,143.18,143.43,230700.0
2011-07-14 10:20:00,143.42,143.63,143.14,143.4,150100.0,143.42,143.63,143.14,143.4,150100.0
2011-07-14 10:30:00,143.34,143.75,143.08,143.23,170500.0,143.34,143.75,143.08,143.23,170500.0
2011-07-14 10:40:00,143.22,143.22,142.55,142.69,143300.0,143.22,143.22,142.55,142.69,143300.0
2011-07-14 10:50:00,142.62,142.7,142.25,142.44,170800.0,142.62,142.7,142.25,142.44,170800.0
2011-07-14 11:00:00,142.43,142.55,142.1,142.17,198700.0,142.43,142.55,142.1,142.17,198700.0
2011-07-14 11:10:00,142.21,142.48,142.0,142.07,244500.0,142.21,142.48,142.0,142.07,244500.0
2011-07-14 11:20:00,142.04,142.11,141.53,141.82,164100.0,142.04,142.11,141.53,141.82,164100.0
2011-07-14 11:30:00,141.85,141.86,141.3,141.42,197200.0,141.85,141.86,141.3,141.42,197200.0
2011-07-14 11:40:00,141.41,142.12,141.4,141.94,130000.0,141.41,142.12,141.4,141.94,130000.0
2011-07-14 11:50:00,141.89,142.11,141.55,142.0,117200.0,141.89,142.11,141.55,142.0,117200.0
2011-07-14 12:00:00,141.95,142.07,141.17,141.26,98000.0,141.95,142.07,141.17,141.26,98000.0
2011-07-14 12:10:00,141.26,141.37,140.68,140.78,182300.0,141.26,141.37,140.68,140.78,182300.0
2011-07-14 12:20:00,140.83,140.85,140.13,140.43,178200.0,140.83,140.85,140.13,140.43,178200.0
2011-07-14 12:30:00,140.43,140.66,140.39,140.53,68700.0,140.43,140.66,140.39,140.53,68700.0
2011-07-14 12:40:00,140.53,141.13,140.52,140.97,149300.0,140.53,141.13,140.52,140.97,149300.0
2011-07-14 12:50:00,140.99,141.17,140.41,140.56,123300.0,140.99,141.17,140.41,140.56,123300.0
2011-07-14 13:00:00,140.47,140.77,140.1,140.44,146800.0,140.47,140.77,140.1,140.44,146800.0
2011-07-14 13:10:00,140.45,140.62,140.0,140.24,98200.0,140.45,140.62,140.0,140.24,98200.0
2011-07-14 13:20:00,140.21,140.46,139.81,140.44,176500.0,140.21,140.46,139.81,140.44,176500.0
2011-07-14 13:30:00,140.46,141.84,140.25,141.31,224200.0,140.46,141.84,140.25,141.31,224200.0
2011-07-14 13:40:00,141.32,141.57,141.01,141.26,146700.0,141.32,141.57,141.01,141.26,146700.0
2011-07-14 13:50:00,141.22,141.3,140.87,141.3,94000.0,141.22,141.3,140.87,141.3,94000.0
2011-07-14 14:00:00,141.3,141.57,141.06,141.24,71000.0,141.3,141.57,141.06,141.24,71000.0
2011-07-14 14:10:00,141.3,141.7,141.17,141.6,75500.0,141.3,141.7,141.17,141.6,75500.0
2011-07-14 14:20:00,141.52,141.76,140.64,141.0,132100.0,141.52,141.76,140.64,141.0,132100.0
2011-07-14 14:30:00,140.97,141.03,140.62,140.92,74600.0,140.97,141.03,140.62,140.92,74600.0
2011-07-14 14:40:00,140.93,141.16,140.78,140.84,78100.0,140.93,141.16,140.78,140.84,78100.0
2011-07-14 14:50:00,140.79,140.83,140.05,140.2,136800.0,140.79,140.83,140.05,140.2,136800.0
2011-07-14 15:00:00,140.23,140.51,139.88,139.95,117800.0,140.23,140.51,139.88,139.95,117800.0
2011-07-14 15:10:00,140.01,140.65,139.86,140.57,94700.0,140.01,140.65,139.86,140.57,94700.0
2011-07-14 15:20:00,140.58,140.85,140.38,140.55,74900.0,140.58,140.85,140.38,140.55,74900.0
2011-07-14 15:30:00,140.52,141.31,140.43,141.21,115600.0,140.52,141.31,140.43,141.21,115600.0
2011-07-14 15:40:00,141.2,141.2,140.6,140.78,151900.0,141.2,141.2,140.6,140.78,151900.0
2011-07-14 15:50:00,140.8,140.96,140.35,140.83,231100.0,140.8,140.96,140.35,140.83,231100.0
2011-07-15 09:30:00,145.15,146.15,144.86,145.55,874600.0,145.15,146.15,144.86,145.55,874600.0
2011-07-15 09:40:00,145.49,145.53,144.54,145.19,439700.0,145.49,145.53,144.54,145.19,439700.0
2011-07-15 09:50:00,145.14,145.49,143.67,144.0,389100.0,145.14,145.49,143.67,144.0,389100.0
2011-07-15 10:00:00,144.0,144.9,144.0,144.1,315800.0,144.0,144.9,144.0,144.1,315800.0
2011-07-15 10:10:00,144.21,144.44,144.0,144.17,160500.0,144.21,144.44,144.0,144.17,160500.0
2011-07-15 10:20:00,144.17,144.5,143.92,144.39,237600.0,144.17,144.5,143.92,144.39,237600.0
2011-07-15 10:30:00,144.39,144.63,144.2,144.53,135000.0,144.39,144.63,144.2,144.53,135000.0
2011-07-15 10:40:00,144.62,145.23,144.46,144.77,220100.0,144.62,145.23,144.46,144.77,220100.0
2011-07-15 10:50:00,144.77,145.06,144.55,144.87,133400.0,144.77,145.06,144.55,144.87,133400.0
2011-07-15 11:00:00,144.94,145.0,144.63,144.65,198800.0,144.94,145.0,144.63,144.65,198800.0
2011-07-15 11:10:00,144.64,144.92,144.39,144.87,127500.0,144.64,144.92,144.39,144.87,127500.0
2011-07-15 11:20:00,144.9,144.95,144.5,144.67,95200.0,144.9,144.95,144.5,144.67,95200.0
2011-07-15 11:30:00,144.67,145.0,144.5,144.86,95300.0,144.67,145.0,144.5,144.86,95300.0
2011-07-15 11:40:00,144.91,144.99,144.54,144.79,76300.0,144.91,144.99,144.54,144.79,76300.0
2011-07-15 11:50:00,144.79,144.95,144.65,144.65,52300.0,144.79,144.95,144.65,144.65,52300.0
2011-07-15 12:00:00,144.62,145.0,144.42,144.73,181400.0,144.62,145.0,144.42,144.73,181400.0
2011-07-15 12:10:00,144.75,144.97,144.6,144.83,112300.0,144.75,144.97,144.6,144.83,112300.0
2011-07-15 12:20:00,144.81,145.0,144.81,144.98,86200.0,144.81,145.0,144.81,144.98,86200.0
2011-07-15 12:30:00,144.98,145.41,144.83,145.41,155800.0,144.98,145.41,144.83,145.41,155800.0
2011-07-15 12:40:00,145.41,145.48,144.96,145.08,131200.0,145.41,145.48,144.96,145.08,131200.0
2011-07-15 12:50:00,145.03,145.5,145.03,145.19,81800.0,145.03,145.5,145.03,145.19,81800.0
2011-07-15 13:00:00,145.23,145.57,145.11,145.55,113900.0,145.23,145.57,145.11,145.55,113900.0
2011-07-15 13:10:00,145.55,145.6,145.32,145.41,64200.0,145.55,145.6,145.32,145.41,64200.0
2011-07-15 13:20:00,145.43,145.6,145.4,145.55,83700.0,145.43,145.6,145.4,145.55,83700.0
2011-07-15 13:30:00,145.52,145.75,145.46,145.65,83800.0,145.52,145.75,145.46,145.65,83800.0
2011-07-15 13:40:00,145.68,145.79,145.52,145.72,116300.0,145.68,145.79,145.52,145.72,116300.0
2011-07-15 13:50:00,145.72,145.81,145.56,145.71,112900.0,145.72,145.81,145.56,145.71,112900.0
2011-07-15 14:00:00,145.7,145.84,145.63,145.76,86100.0,145.7,145.84,145.63,145.76,86100.0
2011-07-15 14:10:00,145.76,145.95,145.62,145.9,126600.0,145.76,145.95,145.62,145.9,126600.0
2011-07-15 14:20:00,145.9,145.95,145.49,145.55,129800.0,145.9,145.95,145.49,145.55,129800.0
2011-07-15 14:30:00,145.51,145.64,145.36,145.5,109700.0,145.51,145.64,145.36,145.5,109700.0
2011-07-15 14:40:00,145.49,145.74,145.4,145.52,135800.0,145.49,145.74,145.4,145.52,135800.0
2011-07-15 14:50:00,145.51,145.6,145.31,145.41,162000.0,145.51,145.6,145.31,145.41,162000.0
2011-07-15 15:00:00,145.4,146.04,145.39,145.99,329700.0,145.4,146.04,145.39,145.99,329700.0
2011-07-15 15:10:00,145.96,146.12,145.87,145.99,141500.0,145.96,146.12,145.87,145.99,141500.0
2011-07-15 15:20:00,145.99,146.28,145.94,146.11,296400.0,145.99,146.28,145.94,146.11,296400.0
2011-07-15 15:30:00,146.1,146.3,146.06,146.19,321700.0,146.1,146.3,146.06,146.19,321700.0
2011-07-15 15:40:00,146.19,146.47,146.09,146.45,354100.0,146.19,146.47,146.09,146.45,354100.0
2011-07-15 15:50:00,146.45,147.24,146.44,146.84,829900.0,146.45,147.24,146.44,146.84,829900.0
2011-07-18 09:30:00,145.94,147.5,145.09,146.9,694900.0,145.94,147.5,145.09,146.9,694900.0
2011-07-18 09:40:00,146.96,147.5,145.68,146.09,466200.0,146.96,147.5,145.68,146.09,466200.0
2011-07-18 09:50:00,146.14,146.97,146.05,146.46,213300.0,146.14,146.97,146.05,146.46,213300.0
2011-07-18 10:00:00,146.5,146.75,145.7,146.05,232000.0,146.5,146.75,145.7,146.05,232000.0
2011-07-18 10:10:00,146.09,146.1,145.25,145.64,259800.0,146.09,146.1,145.25,145.64,259800.0
2011-07-18 10:20:00,145.69,146.18,145.54,145.93,141800.0,145.69,146.18,145.54,145.93,141800.0
2011-07-18 10:30:00,145.91,146.5,145.8,146.24,118900.0,145.91,146.5,145.8,146.24,118900.0
2011-07-18 10:40:00,146.27,146.68,146.13,146.16,128000.0,146.27,146.68,146.13,146.16,128000.0
2011-07-18 10:50:00,146.15,146.22,145.5,145.83,120200.0,146.15,146.22,145.5,145.83,120200.0
2011-07-18 11:00:00,145.72,146.05,145.55,145.58,62700.0,145.72,146.05,145.55,145.58,62700.0
2011-07-18 11:10:00,145.58,146.0,145.58,145.96,89200.0,145.58,146.0,145.58,145.96,89200.0
2011-07-18 11:20:00,145.99,146.11,145.81,145.82,64500.0,145.99,146.11,145.81,145.82,64500.0
2011-07-18 11:30:00,145.83,146.02,145.66,145.89,83900.0,145.83,146.02,145.66,145.89,83900.0
2011-07-18 11:40:00,145.85,146.03,145.65,145.8,65100.0,145.85,146.03,145.65,145.8,65100.0
2011-07-18 11:50:00,145.75,145.87,145.4,145.64,127100.0,145.75,145.87,145.4,145.64,127100.0
2011-07-18 12:00:00,145.59,145.8,145.16,145.27,118400.0,145.59,145.8,145.16,145.27,118400.0
2011-07-18 12:10:00,145.3,145.5,145.2,145.25,67100.0,145.3,145.5,145.2,145.25,67100.0
2011-07-18 12:20:00,145.21,145.43,145.0,145.26,121300.0,145.21,145.43,145.0,145.26,121300.0
2011-07-18 12:30:00,145.28,145.58,145.16,145.57,58600.0,145.28,145.58,145.16,145.57,58600.0
2011-07-18 12:40:00,145.56,145.72,145.43,145.5,118100.0,145.56,145.72,145.43,145.5,118100.0
2011-07-18 12:50:00,145.47,145.5,145.26,145.45,47000.0,145.47,145.5,145.26,145.45,47000.0
2011-07-18 13:00:00,145.45,145.46,145.26,145.28,36800.0,145.45,145.46,145.26,145.28,36800.0
2011-07-18 13:10:00,145.31,145.43,145.1,145.28,58700.0,145.31,145.43,145.1,145.28,58700.0
2011-07-18 13:20:00,145.26,145.36,145.08,145.22,52500.0,145.26,145.36,145.08,145.22,52500.0
2011-07-18 13:30:00,145.21,145.75,145.13,145.65,144000.0,145.21,145.75,145.13,145.65,144000.0
2011-07-18 13:40:00,145.68,145.95,145.63,145.9,128400.0,145.68,145.95,145.63,145.9,128400.0
2011-07-18 13:50:00,145.9,146.5,145.78,146.39,152500.0,145.9,146.5,145.78,146.39,152500.0
2011-07-18 14:00:00,146.4,146.4,145.94,146.31,110100.0,146.4,146.4,145.94,146.31,110100.0
2011-07-18 14:10:00,146.28,146.5,146.15,146.39,83000.0,146.28,146.5,146.15,146.39,83000.0
2011-07-18 14:20:00,146.43,146.57,146.16,146.26,114500.0,146.43,146.57,146.16,146.26,114500.0
2011-07-18 14:30:00,146.3,146.31,145.8,146.01,121100.0,146.3,146.31,145.8,146.01,121100.0
2011-07-18 14:40:00,145.98,146.45,145.97,146.07,77000.0,145.98,146.45,145.97,146.07,77000.0
2011-07-18 14:50:00,146.1,146.48,146.1,146.39,90800.0,146.1,146.48,146.1,146.39,90800.0
2011-07-18 15:00:00,146.39,146.99,146.37,146.66,234200.0,146.39,146.99,146.37,146.66,234200.0
2011-07-18 15:10:00,146.72,147.1,146.49,147.01,187600.0,146.72,147.1,146.49,147.01,187600.0
2011-07-18 15:20:00,147.03,147.74,146.94,147.74,287300.0,147.03,147.74,146.94,147.74,287300.0
2011-07-18 15:30:00,147.74,148.48,147.51,148.45,400100.0,147.74,148.48,147.51,148.45,400100.0
2011-07-18 15:40:00,148.45,148.8,148.0,148.26,352100.0,148.45,148.8,148.0,148.26,352100.0
2011-07-18 15:50:00,148.24,148.34,147.9,148.09,351900.0,148.24,148.34,147.9,148.09,351900.0
2011-07-19 09:30:00,150.05,152.38,149.72,152.06,1004200.0,150.05,152.38,149.72,152.06,1004200.0
2011-07-19 09:40:00,152.07,152.6,151.5,151.89,475800.0,152.07,152.6,151.5,151.89,475800.0
2011-07-19 09:50:00,151.89,152.0,151.5,151.74,249900.0,151.89,152.0,151.5,151.74,249900.0
2011-07-19 10:00:00,151.74,151.77,150.91,151.01,328700.0,151.74,151.77,150.91,151.01,328700.0
2011-07-19 10:10:00,151.02,151.13,150.33,150.8,305500.0,151.02,151.13,150.33,150.8,305500.0
2011-07-19 10:20:00,150.78,151.49,150.77,151.3,144500.0,150.78,151.49,150.77,151.3,144500.0
2011-07-19 10:30:00,151.3,151.95,151.25,151.89,181300.0,151.3,151.95,151.25,151.89,181300.0
2011-07-19 10:40:00,151.94,152.15,151.6,151.83,234100.0,151.94,152.15,151.6,151.83,234100.0
2011-07-19 10:50:00,151.89,151.89,151.6,151.8,91200.0,151.89,151.89,151.6,151.8,91200.0
2011-07-19 11:00:00,151.85,152.0,151.73,151.91,90900.0,151.85,152.0,151.73,151.91,90900.0
2011-07-19 11:10:00,151.94,152.05,151.83,151.97,136600.0,151.94,152.05,151.83,151.97,136600.0
2011-07-19 11:20:00,151.98,152.46,151.94,152.36,411100.0,151.98,152.46,151.94,152.36,411100.0
2011-07-19 11:30:00,152.36,152.36,150.97,151.19,303400.0,152.36,152.36,150.97,151.19,303400.0
2011-07-19 11:40:00,151.19,151.68,151.19,151.56,154600.0,151.19,151.68,151.19,151.56,154600.0
2011-07-19 11:50:00,151.57,151.7,151.27,151.61,52800.0,151.57,151.7,151.27,151.61,52800.0
2011-07-19 12:00:00,151.61,151.68,151.21,151.27,83100.0,151.61,151.68,151.21,151.27,83100.0
2011-07-19 12:10:00,151.25,151.36,151.0,151.09,75000.0,151.25,151.36,151.0,151.09,75000.0
2011-07-19 12:20:00,151.15,151.22,150.75,150.8,83200.0,151.15,151.22,150.75,150.8,83200.0
2011-07-19 12:30:00,150.84,151.33,150.73,151.13,82100.0,150.84,151.33,150.73,151.13,82100.0
2011-07-19 12:40:00,151.13,151.24,150.96,151.11,61600.0,151.13,151.24,150.96,151.11,61600.0
2011-07-19 12:50:00,151.13,151.22,150.75,151.2,69800.0,151.13,151.22,150.75,151.2,69800.0
2011-07-19 13:00:00,151.18,151.31,150.99,151.26,59100.0,151.18,151.31,150.99,151.26,59100.0
2011-07-19 13:10:00,151.3,151.45,151.15,151.43,45600.0,151.3,151.45,151.15,151.43,45600.0
2011-07-19 13:20:00,151.43,151.62,151.3,151.52,58500.0,151.43,151.62,151.3,151.52,58500.0
2011-07-19 13:30:00,151.52,151.8,151.3,151.66,99800.0,151.52,151.8,151.3,151.66,99800.0
2011-07-19 13:40:00,151.66,152.0,151.52,151.8,90700.0,151.66,152.0,151.52,151.8,90700.0
2011-07-19 13:50:00,151.9,152.02,151.85,152.0,114900.0,151.9,152.02,151.85,152.0,114900.0
2011-07-19 14:00:00,151.99,152.4,151.99,152.38,113600.0,151.99,152.4,151.99,152.38,113600.0
2011-07-19 14:10:00,152.35,152.55,152.0,152.05,217600.0,152.35,152.55,152.0,152.05,217600.0
2011-07-19 14:20:00,152.04,152.3,151.93,152.24,109300.0,152.04,152.3,151.93,152.24,109300.0
2011-07-19 14:30:00,152.29,152.38,151.91,151.91,134000.0,152.29,152.38,151.91,151.91,134000.0
2011-07-19 14:40:00,151.92,152.21,151.91,151.94,89500.0,151.92,152.21,151.91,151.94,89500.0
2011-07-19 14:50:00,151.97,152.1,151.5,152.03,120300.0,151.97,152.1,151.5,152.03,120300.0
2011-07-19 15:00:00,152.04,152.75,151.94,152.44,255500.0,152.04,152.75,151.94,152.44,255500.0
2011-07-19 15:10:00,152.46,152.75,152.36,152.53,164200.0,152.46,152.75,152.36,152.53,164200.0
2011-07-19 15:20:00,152.55,152.55,152.0,152.08,138100.0,152.55,152.55,152.0,152.08,138100.0
2011-07-19 15:30:00,152.08,152.19,151.96,152.0,149100.0,152.08,152.19,151.96,152.0,149100.0
2011-07-19 15:40:00,152.01,152.43,152.0,152.33,174900.0,152.01,152.43,152.0,152.33,174900.0
2011-07-19 15:50:00,152.35,152.6,152.2,152.53,292000.0,152.35,152.6,152.2,152.53,292000.0
2011-07-20 09:30:00,154.0,154.2,152.6,153.97,585100.0,154.0,154.2,152.6,153.97,585100.0
2011-07-20 09:40:00,153.96,153.96,151.78,151.9,581400.0,153.96,153.96,151.78,151.9,581400.0
2011-07-20 09:50:00,151.83,152.74,151.76,152.59,447200.0,151.83,152.74,151.76,152.59,447200.0
2011-07-20 10:00:00,152.6,153.4,152.4,153.01,330500.0,152.6,153.4,152.4,153.01,330500.0
2011-07-20 10:10:00,153.01,153.5,152.89,153.34,222500.0,153.01,153.5,152.89,153.34,222500.0
2011-07-20 10:20:00,153.27,153.47,153.05,153.23,144200.0,153.27,153.47,153.05,153.23,144200.0
2011-07-20 10:30:00,153.23,153.46,153.02,153.46,135200.0,153.23,153.46,153.02,153.46,135200.0
2011-07-20 10:40:00,153.41,153.89,153.31,153.58,184800.0,153.41,153.89,153.31,153.58,184800.0
2011-07-20 10:50:00,153.6,154.52,153.52,154.33,260500.0,153.6,154.52,153.52,154.33,260500.0
2011-07-20 11:00:00,154.33,155.0,154.17,154.37,469700.0,154.33,155.0,154.17,154.37,469700.0
2011-07-20 11:10:00,154.36,154.87,153.9,154.08,183400.0,154.36,154.87,153.9,154.08,183400.0
2011-07-20 11:20:00,154.08,154.48,153.86,153.91,150800.0,154.08,154.48,153.86,153.91,150800.0
2011-07-20 11:30:00,153.94,153.94,153.39,153.72,171100.0,153.94,153.94,153.39,153.72,171100.0
2011-07-20 11:40:00,153.72,153.85,153.06,153.1,134200.0,153.72,153.85,153.06,153.1,134200.0
2011-07-20 11:50:00,153.13,153.22,152.62,152.75,166800.0,153.13,153.22,152.62,152.75,166800.0
2011-07-20 12:00:00,152.74,153.36,152.73,153.19,98000.0,152.74,153.36,152.73,153.19,98000.0
2011-07-20 12:10:00,153.22,153.65,153.03,153.48,91000.0,153.22,153.65,153.03,153.48,91000.0
2011-07-20 12:20:00,153.45,153.58,153.0,153.01,102000.0,153.45,153.58,153.0,153.01,102000.0
2011-07-20 12:30:00,153.0,153.11,152.64,152.78,101400.0,153.0,153.11,152.64,152.78,101400.0
2011-07-20 12:40:00,152.78,152.96,152.71,152.93,59600.0,152.78,152.96,152.71,152.93,59600.0
2011-07-20 12:50:00,152.97,153.45,152.94,153.34,76600.0,152.97,153.45,152.94,153.34,76600.0
2011-07-20 13:00:00,153.39,153.85,153.37,153.6,134200.0,153.39,153.85,153.37,153.6,134200.0
2011-07-20 13:10:00,153.57,154.15,153.57,154.15,120400.0,153.57,154.15,153.57,154.15,120400.0
2011-07-20 13:20:00,154.16,154.75,154.1,154.5,174300.0,154.16,154.75,154.1,154.5,174300.0
2011-07-20 13:30:00,154.51,154.59,154.1,154.3,192900.0,154.51,154.59,154.1,154.3,192900.0
2011-07-20 13:40:00,154.19,154.44,154.03,154.14,62700.0,154.19,154.44,154.03,154.14,62700.0
2011-07-20 13:50:00,154.13,154.44,154.07,154.19,59500.0,154.13,154.44,154.07,154.19,59500.0
2011-07-20 14:00:00,154.24,154.65,154.22,154.47,149300.0,154.24,154.65,154.22,154.47,149300.0
2011-07-20 14:10:00,154.52,155.37,154.5,155.36,248000.0,154.52,155.37,154.5,155.36,248000.0
2011-07-20 14:20:00,155.32,155.9,155.28,155.66,308500.0,155.32,155.9,155.28,155.66,308500.0
2011-07-20 14:30:00,155.69,155.8,154.85,155.04,207200.0,155.69,155.8,154.85,155.04,207200.0
2011-07-20 14:40:00,155.05,155.53,154.85,155.14,271700.0,155.05,155.53,154.85,155.14,271700.0
2011-07-20 14:50:00,155.08,155.4,154.92,155.26,166100.0,155.08,155.4,154.92,155.26,166100.0
2011-07-20 15:00:00,155.32,155.49,155.08,155.49,107700.0,155.32,155.49,155.08,155.49,107700.0
2011-07-20 15:10:00,155.49,155.67,155.44,155.47,128400.0,155.49,155.67,155.44,155.47,128400.0
2011-07-20 15:20:00,155.53,155.53,155.0,155.25,202300.0,155.53,155.53,155.0,155.25,202300.0
2011-07-20 15:30:00,155.26,155.37,155.09,155.24,152500.0,155.26,155.37,155.09,155.24,152500.0
2011-07-20 15:40:00,155.29,155.4,155.08,155.16,186000.0,155.29,155.4,155.08,155.16,186000.0
2011-07-20 15:50:00,155.12,155.16,154.83,154.99,531900.0,155.12,155.16,154.83,154.99,531900.0
2011-07-21 09:30:00,154.9,155.28,153.0,153.88,539700.0,154.9,155.28,153.0,153.88,539700.0
2011-07-21 09:40:00,153.91,154.56,153.45,154.22,370800.0,153.91,154.56,153.45,154.22,370800.0
2011-07-21 09:50:00,154.24,154.43,154.0,154.21,229300.0,154.24,154.43,154.0,154.21,229300.0
2011-07-21 10:00:00,154.25,155.18,154.16,155.08,291600.0,154.25,155.18,154.16,155.08,291600.0
2011-07-21 10:10:00,155.04,155.25,154.76,155.02,267000.0,155.04,155.25,154.76,155.02,267000.0
2011-07-21 10:20:00,155.04,155.5,155.0,155.24,270600.0,155.04,155.5,155.0,155.24,270600.0
2011-07-21 10:30:00,155.33,155.35,155.0,155.05,188300.0,155.33,155.35,155.0,155.05,188300.0
2011-07-21 10:40:00,155.07,155.25,154.3,155.12,400200.0,155.07,155.25,154.3,155.12,400200.0
2011-07-21 10:50:00,155.13,155.45,154.83,154.83,123100.0,155.13,155.45,154.83,154.83,123100.0
2011-07-21 11:00:00,154.82,155.0,154.5,154.73,154400.0,154.82,155.0,154.5,154.73,154400.0
2011-07-21 11:10:00,154.73,154.74,154.07,154.07,188700.0,154.73,154.74,154.07,154.07,188700.0
2011-07-21 11:20:00,154.12,154.4,153.68,153.71,201700.0,154.12,154.4,153.68,153.71,201700.0
2011-07-21 11:30:00,153.75,154.2,153.62,154.07,150100.0,153.75,154.2,153.62,154.07,150100.0
2011-07-21 11:40:00,154.04,154.19,153.0,153.04,286700.0,154.04,154.19,153.0,153.04,286700.0
2011-07-21 11:50:00,153.06,153.1,152.0,152.39,441900.0,153.06,153.1,152.0,152.39,441900.0
2011-07-21 12:00:00,152.37,152.58,150.5,151.44,636800.0,152.37,152.58,150.5,151.44,636800.0
2011-07-21 12:10:00,151.41,152.38,151.39,151.77,315800.0,151.41,152.38,151.39,151.77,315800.0
2011-07-21 12:20:00,151.76,151.97,151.12,151.71,189700.0,151.76,151.97,151.12,151.71,189700.0
2011-07-21 12:30:00,151.7,151.9,150.95,151.51,203700.0,151.7,151.9,150.95,151.51,203700.0
2011-07-21 12:40:00,151.5,151.75,150.66,150.72,275900.0,151.5,151.75,150.66,150.72,275900.0
2011-07-21 12:50:00,150.74,151.0,150.55,150.99,171800.0,150.74,151.0,150.55,150.99,171800.0
2011-07-21 13:00:00,150.98,151.1,150.15,150.19,254900.0,150.98,151.1,150.15,150.19,254900.0
2011-07-21 13:10:00,150.19,151.05,150.15,151.04,203500.0,150.19,151.05,150.15,151.04,203500.0
2011-07-21 13:20:00,151.04,151.39,150.91,151.2,197000.0,151.04,151.39,150.91,151.2,197000.0
2011-07-21 13:30:00,151.2,151.26,150.98,151.19,97400.0,151.2,151.26,150.98,151.19,97400.0
2011-07-21 13:40:00,151.16,151.66,151.06,151.6,121000.0,151.16,151.66,151.06,151.6,121000.0
2011-07-21 13:50:00,151.6,152.0,151.52,151.88,154900.0,151.6,152.0,151.52,151.88,154900.0
2011-07-21 14:00:00,151.9,151.9,151.44,151.83,142500.0,151.9,151.9,151.44,151.83,142500.0
2011-07-21 14:10:00,151.81,151.91,151.05,151.09,201000.0,151.81,151.91,151.05,151.09,201000.0
2011-07-21 14:20:00,151.06,151.45,151.0,151.09,171700.0,151.06,151.45,151.0,151.09,171700.0
2011-07-21 14:30:00,151.09,151.46,151.0,151.23,155400.0,151.09,151.46,151.0,151.23,155400.0
2011-07-21 14:40:00,151.22,151.35,150.83,150.85,139600.0,151.22,151.35,150.83,150.85,139600.0
2011-07-21 14:50:00,150.85,150.92,150.45,150.89,209200.0,150.85,150.92,150.45,150.89,209200.0
2011-07-21 15:00:00,150.89,151.23,150.8,150.91,177900.0,150.89,151.23,150.8,150.91,177900.0
2011-07-21 15:10:00,150.91,150.92,150.58,150.89,209400.0,150.91,150.92,150.58,150.89,209400.0
2011-07-21 15:20:00,150.88,150.9,150.59,150.63,194500.0,150.88,150.9,150.59,150.63,194500.0
2011-07-21 15:30:00,150.63,150.69,149.77,149.85,501200.0,150.63,150.69,149.77,149.85,501200.0
2011-07-21 15:40:00,149.81,150.3,149.63,149.94,370500.0,149.81,150.3,149.63,149.94,370500.0
2011-07-21 15:50:00,149.99,150.2,149.75,150.17,481500.0,149.99,150.2,149.75,150.17,481500.0
2011-07-22 09:30:00,151.1,153.4,151.0,152.8,639000.0,151.1,153.4,151.0,152.8,639000.0
2011-07-22 09:40:00,152.76,153.33,152.6,153.33,298300.0,152.76,153.33,152.6,153.33,298300.0
2011-07-22 09:50:00,153.33,153.5,152.69,152.78,229000.0,153.33,153.5,152.69,152.78,229000.0
2011-07-22 10:00:00,152.74,153.08,152.5,152.91,198100.0,152.74,153.08,152.5,152.91,198100.0
2011-07-22 10:10:00,152.83,153.22,152.65,152.88,126400.0,152.83,153.22,152.65,152.88,126400.0
2011-07-22 10:20:00,152.88,152.94,152.55,152.87,152100.0,152.88,152.94,152.55,152.87,152100.0
2011-07-22 10:30:00,152.76,153.33,152.66,153.24,153600.0,152.76,153.33,152.66,153.24,153600.0
2011-07-22 10:40:00,153.25,153.42,153.03,153.27,120200.0,153.25,153.42,153.03,153.27,120200.0
2011-07-22 10:50:00,153.27,153.62,153.07,153.62,130200.0,153.27,153.62,153.07,153.62,130200.0
2011-07-22 11:00:00,153.62,154.16,153.57,154.13,217000.0,153.62,154.16,153.57,154.13,217000.0
2011-07-22 11:10:00,154.13,154.62,154.13,154.45,215600.0,154.13,154.62,154.13,154.45,215600.0
2011-07-22 11:20:00,154.37,154.41,153.68,153.88,162300.0,154.37,154.41,153.68,153.88,162300.0
2011-07-22 11:30:00,153.91,154.24,153.82,154.2,104700.0,153.91,154.24,153.82,154.2,104700.0
2011-07-22 11:40:00,154.24,154.38,153.95,154.05,71100.0,154.24,154.38,153.95,154.05,71100.0
2011-07-22 11:50:00,154.0,154.22,153.95,154.09,52100.0,154.0,154.22,153.95,154.09,52100.0
2011-07-22 12:00:00,154.09,154.37,153.96,154.18,67800.0,154.09,154.37,153.96,154.18,67800.0
2011-07-22 12:10:00,154.17,154.29,154.03,154.08,57900.0,154.17,154.29,154.03,154.08,57900.0
2011-07-22 12:20:00,154.12,154.23,153.97,154.14,50400.0,154.12,154.23,153.97,154.14,50400.0
2011-07-22 12:30:00,154.04,154.36,153.99,154.21,64400.0,154.04,154.36,153.99,154.21,64400.0
2011-07-22 12:40:00,154.21,154.54,154.15,154.54,83200.0,154.21,154.54,154.15,154.54,83200.0
2011-07-22 12:50:00,154.54,155.0,154.54,154.89,176500.0,154.54,155.0,154.54,154.89,176500.0
2011-07-22 13:00:00,154.89,154.92,154.39,154.51,90800.0,154.89,154.92,154.39,154.51,90800.0
2011-07-22 13:10:00,154.51,154.55,154.27,154.37,62300.0,154.51,154.55,154.27,154.37,62300.0
2011-07-22 13:20:00,154.39,154.51,154.2,154.39,76200.0,154.39,154.51,154.2,154.39,76200.0
2011-07-22 13:30:00,154.34,154.55,154.33,154.5,55400.0,154.34,154.55,154.33,154.5,55400.0
2011-07-22 13:40:00,154.5,154.55,154.27,154.47,42600.0,154.5,154.55,154.27,154.47,42600.0
2011-07-22 13:50:00,154.47,154.94,154.47,154.93,78000.0,154.47,154.94,154.47,154.93,78000.0
2011-07-22 14:00:00,154.95,154.99,154.58,154.75,82500.0,154.95,154.99,154.58,154.75,82500.0
2011-07-22 14:10:00,154.68,154.76,154.52,154.67,71200.0,154.68,154.76,154.52,154.67,71200.0
2011-07-22 14:20:00,154.67,154.8,154.56,154.63,88300.0,154.67,154.8,154.56,154.63,88300.0
2011-07-22 14:30:00,154.63,154.68,154.27,154.32,130100.0,154.63,154.68,154.27,154.32,130100.0
2011-07-22 14:40:00,154.32,154.41,154.1,154.15,117400.0,154.32,154.41,154.1,154.15,117400.0
2011-07-22 14:50:00,154.16,154.26,154.05,154.17,85000.0,154.16,154.26,154.05,154.17,85000.0
2011-07-22 15:00:00,154.19,154.4,154.15,154.29,63800.0,154.19,154.4,154.15,154.29,63800.0
2011-07-22 15:10:00,154.28,154.3,154.03,154.11,103800.0,154.28,154.3,154.03,154.11,103800.0
2011-07-22 15:20:00,154.18,154.32,154.1,154.16,85300.0,154.18,154.32,154.1,154.16,85300.0
2011-07-22 15:30:00,154.17,154.23,153.85,153.9,200200.0,154.17,154.23,153.85,153.9,200200.0
2011-07-22 15:40:00,153.91,153.91,153.56,153.85,246100.0,153.91,153.91,153.56,153.85,246100.0
2011-07-22 15:50:00,153.83,154.04,153.76,153.91,323700.0,153.83,154.04,153.76,153.91,323700.0
2011-07-25 09:30:00,153.14,155.45,152.76,155.31,942800.0,153.14,155.45,152.76,155.31,942800.0
2011-07-25 09:40:00,155.39,157.33,155.09,156.85,960100.0,155.39,157.33,155.09,156.85,960100.0
2011-07-25 09:50:00,156.86,157.21,155.75,156.54,592700.0,156.86,157.21,155.75,156.54,592700.0
2011-07-25 10:00:00,156.57,156.6,155.12,155.57,480300.0,156.57,156.6,155.12,155.57,480300.0
2011-07-25 10:10:00,155.57,155.96,155.19,155.92,275100.0,155.57,155.96,155.19,155.92,275100.0
2011-07-25 10:20:00,155.92,156.08,155.55,155.63,256500.0,155.92,156.08,155.55,155.63,256500.0
2011-07-25 10:30:00,155.72,155.78,155.05,155.15,218500.0,155.72,155.78,155.05,155.15,218500.0
2011-07-25 10:40:00,155.21,155.96,155.15,155.77,182900.0,155.21,155.96,155.15,155.77,182900.0
2011-07-25 10:50:00,155.73,156.38,155.59,155.85,233700.0,155.73,156.38,155.59,155.85,233700.0
2011-07-25 11:00:00,155.82,155.97,155.26,155.36,150300.0,155.82,155.97,155.26,155.36,150300.0
2011-07-25 11:10:00,155.36,156.0,155.26,155.8,99800.0,155.36,156.0,155.26,155.8,99800.0
2011-07-25 11:20:00,155.84,155.96,155.55,155.86,102700.0,155.84,155.96,155.55,155.86,102700.0
2011-07-25 11:30:00,155.81,155.88,155.32,155.5,110300.0,155.81,155.88,155.32,155.5,110300.0
2011-07-25 11:40:00,155.49,155.77,155.4,155.65,135400.0,155.49,155.77,155.4,155.65,135400.0
2011-07-25 11:50:00,155.62,156.11,155.62,155.99,117400.0,155.62,156.11,155.62,155.99,117400.0
2011-07-25 12:00:00,155.95,156.16,155.75,156.16,97800.0,155.95,156.16,155.75,156.16,97800.0
2011-07-25 12:10:00,156.17,156.67,155.97,156.37,161900.0,156.17,156.67,155.97,156.37,161900.0
2011-07-25 12:20:00,156.32,156.66,156.3,156.46,88700.0,156.32,156.66,156.3,156.46,88700.0
2011-07-25 12:30:00,156.4,156.73,156.11,156.16,108300.0,156.4,156.73,156.11,156.16,108300.0
2011-07-25 12:40:00,156.2,156.43,156.11,156.22,75500.0,156.2,156.43,156.11,156.22,75500.0
2011-07-25 12:50:00,156.22,156.35,156.0,156.1,84300.0,156.22,156.35,156.0,156.1,84300.0
2011-07-25 13:00:00,156.08,156.32,156.03,156.21,77200.0,156.08,156.32,156.03,156.21,77200.0
2011-07-25 13:10:00,156.21,156.43,156.12,156.35,110400.0,156.21,156.43,156.12,156.35,110400.0
2011-07-25 13:20:00,156.37,156.49,156.26,156.4,93900.0,156.37,156.49,156.26,156.4,93900.0
2011-07-25 13:30:00,156.34,156.47,156.11,156.14,97100.0,156.34,156.47,156.11,156.14,97100.0
2011-07-25 13:40:00,156.18,156.18,155.75,155.95,193200.0,156.18,156.18,155.75,155.95,193200.0
2011-07-25 13:50:00,155.98,155.98,155.65,155.84,197600.0,155.98,155.98,155.65,155.84,197600.0
2011-07-25 14:00:00,155.85,156.2,155.76,156.13,108900.0,155.85,156.2,155.76,156.13,108900.0
2011-07-25 14:10:00,156.15,156.24,156.04,156.14,124100.0,156.15,156.24,156.04,156.14,124100.0
2011-07-25 14:20:00,156.15,156.85,156.1,156.74,155300.0,156.15,156.85,156.1,156.74,155300.0
2011-07-25 14:30:00,156.78,157.9,156.6,157.06,635100.0,156.78,157.9,156.6,157.06,635100.0
2011-07-25 14:40:00,157.1,157.67,157.0,157.42,381500.0,157.1,157.67,157.0,157.42,381500.0
2011-07-25 14:50:00,157.38,157.69,156.8,156.92,234800.0,157.38,157.69,156.8,156.92,234800.0
2011-07-25 15:00:00,156.94,156.99,155.92,156.2,304800.0,156.94,156.99,155.92,156.2,304800.0
2011-07-25 15:10:00,156.25,156.47,155.94,156.21,234400.0,156.25,156.47,155.94,156.21,234400.0
2011-07-25 15:20:00,156.26,156.33,155.94,156.32,193700.0,156.26,156.33,155.94,156.32,193700.0
2011-07-25 15:30:00,156.31,156.98,156.14,156.74,278200.0,156.31,156.98,156.14,156.74,278200.0
2011-07-25 15:40:00,156.75,156.84,156.18,156.38,303600.0,156.75,156.84,156.18,156.38,303600.0
2011-07-25 15:50:00,156.39,156.57,156.11,156.46,500100.0,156.39,156.57,156.11,156.46,500100.0
2011-07-26 09:30:00,163.68,165.96,162.1,165.02,2520400.0,163.68,165.96,162.1,165.02,2520400.0
2011-07-26 09:40:00,165.0,165.4,163.75,164.78,1078000.0,165.0,165.4,163.75,164.78,1078000.0
2011-07-26 09:50:00,164.79,165.1,163.0,163.84,877200.0,164.79,165.1,163.0,163.84,877200.0
2011-07-26 10:00:00,163.84,165.46,163.62,165.2,967200.0,163.84,165.46,163.62,165.2,967200.0
2011-07-26 10:10:00,165.19,165.5,164.6,164.9,746700.0,165.19,165.5,164.6,164.9,746700.0
2011-07-26 10:20:00,164.88,165.7,164.75,164.99,653400.0,164.88,165.7,164.75,164.99,653400.0
2011-07-26 10:30:00,164.98,164.99,163.84,163.93,677600.0,164.98,164.99,163.84,163.93,677600.0
2011-07-26 10:40:00,163.93,164.48,163.52,164.16,420900.0,163.93,164.48,163.52,164.16,420900.0
2011-07-26 10:50:00,164.19,164.4,163.89,164.39,290900.0,164.19,164.4,163.89,164.39,290900.0
2011-07-26 11:00:00,164.39,164.74,164.09,164.18,233700.0,164.39,164.74,164.09,164.18,233700.0
2011-07-26 11:10:00,164.2,164.73,164.05,164.57,332500.0,164.2,164.73,164.05,164.57,332500.0
2011-07-26 11:20:00,164.61,164.85,164.45,164.56,247900.0,164.61,164.85,164.45,164.56,247900.0
2011-07-26 11:30:00,164.56,164.94,164.52,164.7,259700.0,164.56,164.94,164.52,164.7,259700.0
2011-07-26 11:40:00,164.7,164.83,164.54,164.67,212300.0,164.7,164.83,164.54,164.67,212300.0
2011-07-26 11:50:00,164.68,164.82,164.2,164.2,173800.0,164.68,164.82,164.2,164.2,173800.0
2011-07-26 12:00:00,164.2,164.45,164.11,164.29,135700.0,164.2,164.45,164.11,164.29,135700.0
2011-07-26 12:10:00,164.31,164.69,164.28,164.61,159600.0,164.31,164.69,164.28,164.61,159600.0
2011-07-26 12:20:00,164.63,164.73,164.45,164.71,148500.0,164.63,164.73,164.45,164.71,148500.0
2011-07-26 12:30:00,164.67,164.82,164.45,164.53,173400.0,164.67,164.82,164.45,164.53,173400.0
2011-07-26 12:40:00,164.53,164.58,164.17,164.17,145600.0,164.53,164.58,164.17,164.17,145600.0
2011-07-26 12:50:00,164.19,164.25,163.8,164.14,227300.0,164.19,164.25,163.8,164.14,227300.0
2011-07-26 13:00:00,164.13,164.4,163.95,164.04,123500.0,164.13,164.4,163.95,164.04,123500.0
2011-07-26 13:10:00,164.09,164.12,163.58,163.59,232300.0,164.09,164.12,163.58,163.59,232300.0
2011-07-26 13:20:00,163.58,163.61,163.01,163.38,209300.0,163.58,163.61,163.01,163.38,209300.0
2011-07-26 13:30:00,163.39,163.71,163.31,163.6,131900.0,163.39,163.71,163.31,163.6,131900.0
2011-07-26 13:40:00,163.65,164.38,163.59,164.36,243000.0,163.65,164.38,163.59,164.36,243000.0
2011-07-26 13:50:00,164.32,164.66,164.25,164.54,398300.0,164.32,164.66,164.25,164.54,398300.0
2011-07-26 14:00:00,164.55,164.7,164.45,164.58,336700.0,164.55,164.7,164.45,164.58,336700.0
2011-07-26 14:10:00,164.62,165.2,164.19,164.36,816100.0,164.62,165.2,164.19,164.36,816100.0
2011-07-26 14:20:00,164.36,164.59,164.15,164.18,229300.0,164.36,164.59,164.15,164.18,229300.0
2011-07-26 14:30:00,164.18,164.68,164.0,164.6,203100.0,164.18,164.68,164.0,164.6,203100.0
2011-07-26 14:40:00,164.62,164.82,164.21,164.64,435200.0,164.62,164.82,164.21,164.64,435200.0
2011-07-26 14:50:00,164.65,165.27,164.59,164.9,385900.0,164.65,165.27,164.59,164.9,385900.0
2011-07-26 15:00:00,164.91,165.33,164.5,165.33,323600.0,164.91,165.33,164.5,165.33,323600.0
2011-07-26 15:10:00,165.33,165.55,165.12,165.33,377900.0,165.33,165.55,165.12,165.33,377900.0
2011-07-26 15:20:00,165.34,165.38,164.78,164.93,232800.0,165.34,165.38,164.78,164.93,232800.0
2011-07-26 15:30:00,164.93,164.96,164.45,164.8,281700.0,164.93,164.96,164.45,164.8,281700.0
2011-07-26 15:40:00,164.78,164.94,164.28,164.34,353500.0,164.78,164.94,164.28,164.34,353500.0
2011-07-26 15:50:00,164.33,164.5,164.18,164.45,508900.0,164.33,164.5,164.18,164.45,508900.0
2011-07-27 09:30:00,163.2,165.85,163.19,165.83,832200.0,163.2,165.85,163.19,165.83,832200.0
2011-07-27 09:40:00,165.86,165.89,163.75,164.16,449600.0,165.86,165.89,163.75,164.16,449600.0
2011-07-27 09:50:00,164.22,164.24,163.17,163.58,392700.0,164.22,164.24,163.17,163.58,392700.0
2011-07-27 10:00:00,163.55,163.57,162.66,163.09,382500.0,163.55,163.57,162.66,163.09,382500.0
2011-07-27 10:10:00,163.1,163.2,160.71,161.4,630100.0,163.1,163.2,160.71,161.4,630100.0
2011-07-27 10:20:00,161.4,161.74,159.78,160.45,528800.0,161.4,161.74,159.78,160.45,528800.0
2011-07-27 10:30:00,160.37,161.68,159.5,161.43,567100.0,160.37,161.68,159.5,161.43,567100.0
2011-07-27 10:40:00,161.5,162.22,161.3,161.97,579700.0,161.5,162.22,161.3,161.97,579700.0
2011-07-27 10:50:00,161.96,163.0,161.9,163.0,323400.0,161.96,163.0,161.9,163.0,323400.0
2011-07-27 11:00:00,162.95,163.06,162.57,162.67,243000.0,162.95,163.06,162.57,162.67,243000.0
2011-07-27 11:10:00,162.66,163.95,162.57,163.86,412600.0,162.66,163.95,162.57,163.86,412600.0
2011-07-27 11:20:00,163.86,164.13,163.4,164.06,268400.0,163.86,164.13,163.4,164.06,268400.0
2011-07-27 11:30:00,164.09,164.29,163.58,163.59,178700.0,164.09,164.29,163.58,163.59,178700.0
2011-07-27 11:40:00,163.58,163.99,163.55,163.92,99100.0,163.58,163.99,163.55,163.92,99100.0
2011-07-27 11:50:00,163.95,164.11,163.36,163.98,163600.0,163.95,164.11,163.36,163.98,163600.0
2011-07-27 12:00:00,163.99,164.0,163.02,163.07,191300.0,163.99,164.0,163.02,163.07,191300.0
2011-07-27 12:10:00,163.09,163.44,162.8,163.08,148500.0,163.09,163.44,162.8,163.08,148500.0
2011-07-27 12:20:00,163.07,163.34,162.88,163.06,118700.0,163.07,163.34,162.88,163.06,118700.0
2011-07-27 12:30:00,163.11,163.16,162.6,162.74,119100.0,163.11,163.16,162.6,162.74,119100.0
2011-07-27 12:40:00,162.79,162.96,162.59,162.72,105500.0,162.79,162.96,162.59,162.72,105500.0
2011-07-27 12:50:00,162.74,162.97,162.37,162.38,100300.0,162.74,162.97,162.37,162.38,100300.0
2011-07-27 13:00:00,162.43,163.28,162.35,163.28,81900.0,162.43,163.28,162.35,163.28,81900.0
2011-07-27 13:10:00,163.28,163.28,162.66,163.02,57800.0,163.28,163.28,162.66,163.02,57800.0
2011-07-27 13:20:00,163.08,163.08,162.6,162.91,80500.0,163.08,163.08,162.6,162.91,80500.0
2011-07-27 13:30:00,162.91,163.1,162.6,162.67,88600.0,162.91,163.1,162.6,162.67,88600.0
2011-07-27 13:40:00,162.65,163.0,162.45,162.98,77400.0,162.65,163.0,162.45,162.98,77400.0
2011-07-27 13:50:00,162.95,163.19,162.91,163.11,98200.0,162.95,163.19,162.91,163.11,98200.0
2011-07-27 14:00:00,163.07,163.18,162.7,162.88,93300.0,163.07,163.18,162.7,162.88,93300.0
2011-07-27 14:10:00,162.88,162.89,161.5,161.6,191600.0,162.88,162.89,161.5,161.6,191600.0
2011-07-27 14:20:00,161.6,161.9,161.2,161.25,129700.0,161.6,161.9,161.2,161.25,129700.0
2011-07-27 14:30:00,161.22,161.7,161.04,161.6,119400.0,161.22,161.7,161.04,161.6,119400.0
2011-07-27 14:40:00,161.53,161.98,161.22,161.88,264400.0,161.53,161.98,161.22,161.88,264400.0
2011-07-27 14:50:00,161.8,162.14,161.73,162.12,166700.0,161.8,162.14,161.73,162.12,166700.0
2011-07-27 15:00:00,162.05,162.25,161.3,161.62,163900.0,162.05,162.25,161.3,161.62,163900.0
2011-07-27 15:10:00,161.69,161.77,161.06,161.42,112800.0,161.69,161.77,161.06,161.42,112800.0
2011-07-27 15:20:00,161.41,161.45,160.6,161.06,213900.0,161.41,161.45,160.6,161.06,213900.0
2011-07-27 15:30:00,161.06,161.25,160.72,161.23,168900.0,161.06,161.25,160.72,161.23,168900.0
2011-07-27 15:40:00,161.17,161.36,160.74,160.97,245100.0,161.17,161.36,160.74,160.97,245100.0
2011-07-27 15:50:00,160.92,161.28,160.75,161.25,267400.0,160.92,161.28,160.75,161.25,267400.0
2011-07-28 09:30:00,160.96,161.19,158.01,158.12,823000.0,160.96,161.19,158.01,158.12,823000.0
2011-07-28 09:40:00,158.13,159.61,156.55,159.4,633100.0,158.13,159.61,156.55,159.4,633100.0
2011-07-28 09:50:00,159.34,159.66,158.88,159.37,307500.0,159.34,159.66,158.88,159.37,307500.0
2011-07-28 10:00:00,159.34,159.47,158.8,159.29,271700.0,159.34,159.47,158.8,159.29,271700.0
2011-07-28 10:10:00,159.28,161.14,159.19,160.7,351900.0,159.28,161.14,159.19,160.7,351900.0
2011-07-28 10:20:00,160.64,160.93,159.84,160.08,207200.0,160.64,160.93,159.84,160.08,207200.0
2011-07-28 10:30:00,160.04,160.76,159.9,160.17,216300.0,160.04,160.76,159.9,160.17,216300.0
2011-07-28 10:40:00,160.15,161.88,160.0,161.47,303100.0,160.15,161.88,160.0,161.47,303100.0
2011-07-28 10:50:00,161.43,161.88,161.18,161.5,269100.0,161.43,161.88,161.18,161.5,269100.0
2011-07-28 11:00:00,161.54,161.75,161.2,161.74,117800.0,161.54,161.75,161.2,161.74,117800.0
2011-07-28 11:10:00,161.74,161.74,160.99,161.63,151400.0,161.74,161.74,160.99,161.63,151400.0
2011-07-28 11:20:00,161.59,162.34,161.5,162.28,213000.0,161.59,162.34,161.5,162.28,213000.0
2011-07-28 11:30:00,162.19,162.31,161.67,161.94,114200.0,162.19,162.31,161.67,161.94,114200.0
2011-07-28 11:40:00,161.94,162.56,161.88,162.2,155900.0,161.94,162.56,161.88,162.2,155900.0
2011-07-28 11:50:00,162.22,162.73,161.86,161.95,142400.0,162.22,162.73,161.86,161.95,142400.0
2011-07-28 12:00:00,162.05,162.22,161.9,161.98,105600.0,162.05,162.22,161.9,161.98,105600.0
2011-07-28 12:10:00,161.95,162.05,161.2,161.25,104800.0,161.95,162.05,161.2,161.25,104800.0
2011-07-28 12:20:00,161.25,161.48,160.55,161.09,192400.0,161.25,161.48,160.55,161.09,192400.0
2011-07-28 12:30:00,161.05,161.36,161.0,161.22,153700.0,161.05,161.36,161.0,161.22,153700.0
2011-07-28 12:40:00,161.18,161.59,161.03,161.52,87300.0,161.18,161.59,161.03,161.52,87300.0
2011-07-28 12:50:00,161.54,161.6,161.25,161.5,89900.0,161.54,161.6,161.25,161.5,89900.0
2011-07-28 13:00:00,161.49,161.6,161.23,161.46,48700.0,161.49,161.6,161.23,161.46,48700.0
2011-07-28 13:10:00,161.41,161.74,161.4,161.61,135500.0,161.41,161.74,161.4,161.61,135500.0
2011-07-28 13:20:00,161.64,161.72,161.45,161.53,60600.0,161.64,161.72,161.45,161.53,60600.0
2011-07-28 13:30:00,161.55,161.55,161.26,161.55,66100.0,161.55,161.55,161.26,161.55,66100.0
2011-07-28 13:40:00,161.58,161.65,161.0,161.17,99100.0,161.58,161.65,161.0,161.17,99100.0
2011-07-28 13:50:00,161.16,161.38,160.81,160.91,61100.0,161.16,161.38,160.81,160.91,61100.0
2011-07-28 14:00:00,160.97,161.03,160.4,160.47,77100.0,160.97,161.03,160.4,160.47,77100.0
2011-07-28 14:10:00,160.41,160.49,159.9,160.35,179600.0,160.41,160.49,159.9,160.35,179600.0
2011-07-28 14:20:00,160.34,160.56,159.72,159.75,142100.0,160.34,160.56,159.72,159.75,142100.0
2011-07-28 14:30:00,159.72,159.85,159.08,159.14,150300.0,159.72,159.85,159.08,159.14,150300.0
2011-07-28 14:40:00,159.14,160.24,159.14,160.07,193100.0,159.14,160.24,159.14,160.07,193100.0
2011-07-28 14:50:00,160.06,160.64,160.01,160.37,119500.0,160.06,160.64,160.01,160.37,119500.0
2011-07-28 15:00:00,160.37,160.39,159.95,160.01,96200.0,160.37,160.39,159.95,160.01,96200.0
2011-07-28 15:10:00,160.0,160.17,159.51,160.04,114800.0,160.0,160.17,159.51,160.04,114800.0
2011-07-28 15:20:00,160.05,160.38,159.48,159.49,182400.0,160.05,160.38,159.48,159.49,182400.0
2011-07-28 15:30:00,159.42,159.83,159.06,159.25,203600.0,159.42,159.83,159.06,159.25,203600.0
2011-07-28 15:40:00,159.26,159.29,157.92,158.0,414000.0,159.26,159.29,157.92,158.0,414000.0
2011-07-28 15:50:00,158.0,158.58,157.98,158.32,505200.0,158.0,158.58,157.98,158.32,505200.0
2011-07-29 09:30:00,154.93,155.17,153.05,154.13,880300.0,154.93,155.17,153.05,154.13,880300.0
2011-07-29 09:40:00,154.03,154.5,152.34,153.15,878500.0,154.03,154.5,152.34,153.15,878500.0
2011-07-29 09:50:00,153.05,154.74,152.53,154.73,648800.0,153.05,154.74,152.53,154.73,648800.0
2011-07-29 10:00:00,154.73,154.9,153.7,154.8,451600.0,154.73,154.9,153.7,154.8,451600.0
2011-07-29 10:10:00,154.81,155.0,153.79,153.9,301600.0,154.81,155.0,153.79,153.9,301600.0
2011-07-29 10:20:00,153.9,154.8,153.76,154.51,236100.0,153.9,154.8,153.76,154.51,236100.0
2011-07-29 10:30:00,154.51,155.15,154.24,154.98,431900.0,154.51,155.15,154.24,154.98,431900.0
2011-07-29 10:40:00,154.98,155.13,154.18,155.12,226700.0,154.98,155.13,154.18,155.12,226700.0
2011-07-29 10:50:00,155.13,156.27,154.89,155.99,569200.0,155.13,156.27,154.89,155.99,569200.0
2011-07-29 11:00:00,156.02,156.9,155.59,156.77,300500.0,156.02,156.9,155.59,156.77,300500.0
2011-07-29 11:10:00,156.77,157.9,156.38,157.73,440600.0,156.77,157.9,156.38,157.73,440600.0
2011-07-29 11:20:00,157.7,157.76,156.57,156.64,253900.0,157.7,157.76,156.57,156.64,253900.0
2011-07-29 11:30:00,156.59,156.74,155.81,156.54,206300.0,156.59,156.74,155.81,156.54,206300.0
2011-07-29 11:40:00,156.5,156.97,156.27,156.3,160000.0,156.5,156.97,156.27,156.3,160000.0
2011-07-29 11:50:00,156.29,156.85,156.29,156.54,102100.0,156.29,156.85,156.29,156.54,102100.0
2011-07-29 12:00:00,156.69,156.76,155.47,155.78,136700.0,156.69,156.76,155.47,155.78,136700.0
2011-07-29 12:10:00,155.75,155.87,155.37,155.87,179400.0,155.75,155.87,155.37,155.87,179400.0
2011-07-29 12:20:00,155.88,156.4,155.69,155.96,147800.0,155.88,156.4,155.69,155.96,147800.0
2011-07-29 12:30:00,156.05,156.49,155.77,156.14,144700.0,156.05,156.49,155.77,156.14,144700.0
2011-07-29 12:40:00,156.14,156.33,155.28,155.43,140000.0,156.14,156.33,155.28,155.43,140000.0
2011-07-29 12:50:00,155.48,155.76,155.27,155.27,142400.0,155.48,155.76,155.27,155.27,142400.0
2011-07-29 13:00:00,155.28,156.17,155.26,156.1,124600.0,155.28,156.17,155.26,156.1,124600.0
2011-07-29 13:10:00,156.11,156.13,155.79,155.95,56700.0,156.11,156.13,155.79,155.95,56700.0
2011-07-29 13:20:00,155.97,156.38,155.94,156.19,66400.0,155.97,156.38,155.94,156.19,66400.0
2011-07-29 13:30:00,156.19,156.95,156.03,156.95,159500.0,156.19,156.95,156.03,156.95,159500.0
2011-07-29 13:40:00,156.97,157.69,156.97,157.06,158700.0,156.97,157.69,156.97,157.06,158700.0
2011-07-29 13:50:00,157.11,157.56,156.72,157.5,133900.0,157.11,157.56,156.72,157.5,133900.0
2011-07-29 14:00:00,157.5,157.69,157.27,157.37,115000.0,157.5,157.69,157.27,157.37,115000.0
2011-07-29 14:10:00,157.41,157.44,156.47,156.54,130100.0,157.41,157.44,156.47,156.54,130100.0
2011-07-29 14:20:00,156.55,157.35,156.5,156.83,94300.0,156.55,157.35,156.5,156.83,94300.0
2011-07-29 14:30:00,156.83,157.36,156.65,157.27,96800.0,156.83,157.36,156.65,157.27,96800.0
2011-07-29 14:40:00,157.26,157.33,156.75,156.91,64500.0,157.26,157.33,156.75,156.91,64500.0
2011-07-29 14:50:00,156.91,157.25,156.81,156.84,95600.0,156.91,157.25,156.81,156.84,95600.0
2011-07-29 15:00:00,156.88,157.16,156.68,157.16,105300.0,156.88,157.16,156.68,157.16,105300.0
2011-07-29 15:10:00,157.12,157.21,156.76,156.96,94200.0,157.12,157.21,156.76,156.96,94200.0
2011-07-29 15:20:00,156.96,157.05,156.4,156.61,142100.0,156.96,157.05,156.4,156.61,142100.0
2011-07-29 15:30:00,156.59,156.87,156.51,156.81,133800.0,156.59,156.87,156.51,156.81,133800.0
2011-07-29 15:40:00,156.82,157.07,156.63,156.97,169800.0,156.82,157.07,156.63,156.97,169800.0
2011-07-29 15:50:00,157.0,158.46,156.92,157.06,463700.0,157.0,158.46,156.92,157.06,463700.0
2011-08-01 09:30:00,161.33,161.9,159.62,160.41,976800.0,161.33,161.9,159.62,160.41,976800.0
2011-08-01 09:40:00,160.26,160.4,158.68,159.11,490800.0,160.26,160.4,158.68,159.11,490800.0
2011-08-01 09:50:00,159.01,159.85,158.3,159.8,309900.0,159.01,159.85,158.3,159.8,309900.0
2011-08-01 10:00:00,159.69,159.7,156.72,157.24,594000.0,159.69,159.7,156.72,157.24,594000.0
2011-08-01 10:10:00,157.07,158.39,156.52,158.36,339400.0,157.07,158.39,156.52,158.36,339400.0
2011-08-01 10:20:00,158.3,159.0,158.11,158.6,283100.0,158.3,159.0,158.11,158.6,283100.0
2011-08-01 10:30:00,158.73,158.74,157.5,157.94,291000.0,158.73,158.74,157.5,157.94,291000.0
2011-08-01 10:40:00,158.0,158.9,157.61,158.77,177000.0,158.0,158.9,157.61,158.77,177000.0
2011-08-01 10:50:00,158.73,159.41,158.48,158.48,207400.0,158.73,159.41,158.48,158.48,207400.0
2011-08-01 11:00:00,158.48,158.6,157.57,158.1,217400.0,158.48,158.6,157.57,158.1,217400.0
2011-08-01 11:10:00,158.1,158.7,157.77,158.59,146200.0,158.1,158.7,157.77,158.59,146200.0
2011-08-01 11:20:00,158.56,158.99,158.32,158.74,141100.0,158.56,158.99,158.32,158.74,141100.0
2011-08-01 11:30:00,158.74,158.91,157.61,157.74,146000.0,158.74,158.91,157.61,157.74,146000.0
2011-08-01 11:40:00,157.73,157.86,157.35,157.73,137000.0,157.73,157.86,157.35,157.73,137000.0
2011-08-01 11:50:00,157.63,157.77,156.78,156.85,199300.0,157.63,157.77,156.78,156.85,199300.0
2011-08-01 12:00:00,156.81,156.97,155.21,155.73,444300.0,156.81,156.97,155.21,155.73,444300.0
2011-08-01 12:10:00,155.59,156.79,155.59,156.54,188100.0,155.59,156.79,155.59,156.54,188100.0
2011-08-01 12:20:00,156.63,157.97,156.6,157.91,137800.0,156.63,157.97,156.6,157.91,137800.0
2011-08-01 12:30:00,157.85,158.48,157.66,158.22,108700.0,157.85,158.48,157.66,158.22,108700.0
2011-08-01 12:40:00,158.3,158.3,157.36,157.91,95500.0,158.3,158.3,157.36,157.91,95500.0
2011-08-01 12:50:00,157.93,158.38,157.66,158.13,59700.0,157.93,158.38,157.66,158.13,59700.0
2011-08-01 13:00:00,158.13,158.34,157.0,157.08,88600.0,158.13,158.34,157.0,157.08,88600.0
2011-08-01 13:10:00,157.09,157.66,156.71,157.66,84300.0,157.09,157.66,156.71,157.66,84300.0
2011-08-01 13:20:00,157.51,157.87,157.4,157.68,53500.0,157.51,157.87,157.4,157.68,53500.0
2011-08-01 13:30:00,157.8,158.13,157.78,157.95,30200.0,157.8,158.13,157.78,157.95,30200.0
2011-08-01 13:40:00,158.03,158.07,157.1,157.36,64400.0,158.03,158.07,157.1,157.36,64400.0
2011-08-01 13:50:00,157.34,157.79,157.32,157.78,53500.0,157.34,157.79,157.32,157.78,53500.0
2011-08-01 14:00:00,157.76,157.76,156.39,156.41,91800.0,157.76,157.76,156.39,156.41,91800.0
2011-08-01 14:10:00,156.41,156.74,156.14,156.46,102600.0,156.41,156.74,156.14,156.46,102600.0
2011-08-01 14:20:00,156.46,156.52,155.8,155.99,131500.0,156.46,156.52,155.8,155.99,131500.0
2011-08-01 14:30:00,155.95,156.88,155.76,156.88,96900.0,155.95,156.88,155.76,156.88,96900.0
2011-08-01 14:40:00,156.8,157.23,156.38,156.66,105100.0,156.8,157.23,156.38,156.66,105100.0
2011-08-01 14:50:00,156.69,157.38,156.36,157.31,104200.0,156.69,157.38,156.36,157.31,104200.0
2011-08-01 15:00:00,157.31,157.94,157.25,157.56,112100.0,157.31,157.94,157.25,157.56,112100.0
2011-08-01 15:10:00,157.56,157.62,157.04,157.47,74000.0,157.56,157.62,157.04,157.47,74000.0
2011-08-01 15:20:00,157.47,157.94,157.41,157.87,88100.0,157.47,157.94,157.41,157.87,88100.0
2011-08-01 15:30:00,157.88,158.32,157.15,158.28,169500.0,157.88,158.32,157.15,158.28,169500.0
2011-08-01 15:40:00,158.4,159.05,158.28,158.76,276600.0,158.4,159.05,158.28,158.76,276600.0
2011-08-01 15:50:00,158.77,159.02,158.7,158.98,327200.0,158.77,159.02,158.7,158.98,327200.0
2011-08-02 09:30:00,158.29,160.2,158.03,159.61,506000.0,158.29,160.2,158.03,159.61,506000.0
2011-08-02 09:40:00,159.66,160.0,158.75,159.32,236400.0,159.66,160.0,158.75,159.32,236400.0
2011-08-02 09:50:00,159.41,159.41,158.52,158.94,254700.0,159.41,159.41,158.52,158.94,254700.0
2011-08-02 10:00:00,158.95,159.75,158.95,159.58,166800.0,158.95,159.75,158.95,159.58,166800.0
2011-08-02 10:10:00,159.57,160.07,159.39,159.72,208600.0,159.57,160.07,159.39,159.72,208600.0
2011-08-02 10:20:00,159.84,160.8,159.63,160.25,336000.0,159.84,160.8,159.63,160.25,336000.0
2011-08-02 10:30:00,160.21,160.25,159.25,159.4,230100.0,160.21,160.25,159.25,159.4,230100.0
2011-08-02 10:40:00,159.39,159.91,159.39,159.46,118100.0,159.39,159.91,159.39,159.46,118100.0
2011-08-02 10:50:00,159.52,159.72,158.77,158.98,138900.0,159.52,159.72,158.77,158.98,138900.0
2011-08-02 11:00:00,158.96,159.22,158.58,159.16,142700.0,158.96,159.22,158.58,159.16,142700.0
2011-08-02 11:10:00,159.09,159.37,158.93,159.09,120300.0,159.09,159.37,158.93,159.09,120300.0
2011-08-02 11:20:00,159.13,159.8,159.0,159.68,106400.0,159.13,159.8,159.0,159.68,106400.0
2011-08-02 11:30:00,159.74,159.74,159.08,159.3,90200.0,159.74,159.74,159.08,159.3,90200.0
2011-08-02 11:40:00,159.23,159.25,158.87,159.02,83800.0,159.23,159.25,158.87,159.02,83800.0
2011-08-02 11:50:00,159.01,159.2,158.01,158.4,222400.0,159.01,159.2,158.01,158.4,222400.0
2011-08-02 12:00:00,158.45,158.45,157.32,157.41,163000.0,158.45,158.45,157.32,157.41,163000.0
2011-08-02 12:10:00,157.41,158.55,157.41,158.54,105700.0,157.41,158.55,157.41,158.54,105700.0
2011-08-02 12:20:00,158.52,158.55,158.06,158.36,126300.0,158.52,158.55,158.06,158.36,126300.0
2011-08-02 12:30:00,158.33,158.33,157.44,157.78,79900.0,158.33,158.33,157.44,157.78,79900.0
2011-08-02 12:40:00,157.78,158.24,156.69,157.0,164800.0,157.78,158.24,156.69,157.0,164800.0
2011-08-02 12:50:00,156.86,157.09,156.12,156.13,187500.0,156.86,157.09,156.12,156.13,187500.0
2011-08-02 13:00:00,156.12,156.98,156.01,156.88,177300.0,156.12,156.98,156.01,156.88,177300.0
2011-08-02 13:10:00,156.83,157.31,156.65,157.23,105700.0,156.83,157.31,156.65,157.23,105700.0
2011-08-02 13:20:00,157.23,157.48,157.07,157.14,103700.0,157.23,157.48,157.07,157.14,103700.0
2011-08-02 13:30:00,157.08,157.15,156.1,156.39,119700.0,157.08,157.15,156.1,156.39,119700.0
2011-08-02 13:40:00,156.36,156.4,155.52,155.87,172000.0,156.36,156.4,155.52,155.87,172000.0
2011-08-02 13:50:00,155.84,155.87,154.66,154.75,275700.0,155.84,155.87,154.66,154.75,275700.0
2011-08-02 14:00:00,154.79,155.27,154.56,155.17,199900.0,154.79,155.27,154.56,155.17,199900.0
2011-08-02 14:10:00,155.18,156.25,155.18,156.0,187200.0,155.18,156.25,155.18,156.0,187200.0
2011-08-02 14:20:00,156.0,156.23,155.02,155.12,132500.0,156.0,156.23,155.02,155.12,132500.0
2011-08-02 14:30:00,155.05,155.32,154.8,154.8,110900.0,155.05,155.32,154.8,154.8,110900.0
2011-08-02 14:40:00,154.88,155.01,154.17,154.83,177300.0,154.88,155.01,154.17,154.83,177300.0
2011-08-02 14:50:00,154.8,155.49,154.75,155.25,150200.0,154.8,155.49,154.75,155.25,150200.0
2011-08-02 15:00:00,155.23,155.64,155.09,155.49,100000.0,155.23,155.64,155.09,155.49,100000.0
2011-08-02 15:10:00,155.48,155.78,154.75,154.84,104800.0,155.48,155.78,154.75,154.84,104800.0
2011-08-02 15:20:00,154.78,154.98,153.56,153.78,242800.0,154.78,154.98,153.56,153.78,242800.0
2011-08-02 15:30:00,153.78,153.89,153.12,153.5,247900.0,153.78,153.89,153.12,153.5,247900.0
2011-08-02 15:40:00,153.58,153.58,153.02,153.1,240600.0,153.58,153.58,153.02,153.1,240600.0
2011-08-02 15:50:00,153.06,153.25,152.58,152.81,581400.0,153.06,153.25,152.58,152.81,581400.0
2011-08-03 09:30:00,153.41,155.0,153.09,153.25,701900.0,153.41,155.0,153.09,153.25,701900.0
2011-08-03 09:40:00,153.28,153.63,152.11,152.6,505800.0,153.28,153.63,152.11,152.6,505800.0
2011-08-03 09:50:00,152.54,153.73,152.3,153.36,302900.0,152.54,153.73,152.3,153.36,302900.0
2011-08-03 10:00:00,153.48,154.5,152.2,152.39,405900.0,153.48,154.5,152.2,152.39,405900.0
2011-08-03 10:10:00,152.29,152.8,149.0,149.15,629400.0,152.29,152.8,149.0,149.15,629400.0
2011-08-03 10:20:00,149.0,149.42,147.62,148.9,864200.0,149.0,149.42,147.62,148.9,864200.0
2011-08-03 10:30:00,148.76,148.96,146.72,146.93,563000.0,148.76,148.96,146.72,146.93,563000.0
2011-08-03 10:40:00,147.0,147.5,145.61,146.7,851600.0,147.0,147.5,145.61,146.7,851600.0
2011-08-03 10:50:00,146.7,149.0,145.26,149.0,791100.0,146.7,149.0,145.26,149.0,791100.0
2011-08-03 11:00:00,148.97,149.66,148.14,148.67,389500.0,148.97,149.66,148.14,148.67,389500.0
2011-08-03 11:10:00,148.78,150.36,148.3,150.17,348100.0,148.78,150.36,148.3,150.17,348100.0
2011-08-03 11:20:00,150.13,150.23,148.5,148.84,278500.0,150.13,150.23,148.5,148.84,278500.0
2011-08-03 11:30:00,148.83,150.19,148.53,149.75,275200.0,148.83,150.19,148.53,149.75,275200.0
2011-08-03 11:40:00,149.75,149.9,149.0,149.39,125800.0,149.75,149.9,149.0,149.39,125800.0
2011-08-03 11:50:00,149.39,150.75,149.39,150.11,182600.0,149.39,150.75,149.39,150.11,182600.0
2011-08-03 12:00:00,150.01,150.04,149.03,149.41,182700.0,150.01,150.04,149.03,149.41,182700.0
2011-08-03 12:10:00,149.35,149.84,148.6,148.8,169300.0,149.35,149.84,148.6,148.8,169300.0
2011-08-03 12:20:00,148.75,149.5,148.31,149.43,115600.0,148.75,149.5,148.31,149.43,115600.0
2011-08-03 12:30:00,149.49,150.0,149.22,149.83,183900.0,149.49,150.0,149.22,149.83,183900.0
2011-08-03 12:40:00,149.78,149.87,149.32,149.76,74300.0,149.78,149.87,149.32,149.76,74300.0
2011-08-03 12:50:00,149.66,149.97,149.5,149.97,87600.0,149.66,149.97,149.5,149.97,87600.0
2011-08-03 13:00:00,149.93,149.93,148.94,149.3,97800.0,149.93,149.93,148.94,149.3,97800.0
2011-08-03 13:10:00,149.23,150.07,149.18,149.69,96100.0,149.23,150.07,149.18,149.69,96100.0
2011-08-03 13:20:00,149.69,149.9,149.5,149.65,114500.0,149.69,149.9,149.5,149.65,114500.0
2011-08-03 13:30:00,149.65,150.16,149.57,150.14,164300.0,149.65,150.16,149.57,150.14,164300.0
2011-08-03 13:40:00,150.18,150.8,149.49,150.25,230700.0,150.18,150.8,149.49,150.25,230700.0
2011-08-03 13:50:00,150.27,150.55,149.95,150.07,138900.0,150.27,150.55,149.95,150.07,138900.0
2011-08-03 14:00:00,150.09,150.54,149.88,150.06,142900.0,150.09,150.54,149.88,150.06,142900.0
2011-08-03 14:10:00,150.22,151.37,150.22,150.67,199400.0,150.22,151.37,150.22,150.67,199400.0
2011-08-03 14:20:00,150.67,150.72,149.8,149.98,229500.0,150.67,150.72,149.8,149.98,229500.0
2011-08-03 14:30:00,150.0,150.26,149.25,149.71,158700.0,150.0,150.26,149.25,149.71,158700.0
2011-08-03 14:40:00,149.77,150.4,149.58,150.31,111800.0,149.77,150.4,149.58,150.31,111800.0
2011-08-03 14:50:00,150.32,150.75,149.86,150.54,118800.0,150.32,150.75,149.86,150.54,118800.0
2011-08-03 15:00:00,150.57,151.19,150.52,150.59,134900.0,150.57,151.19,150.52,150.59,134900.0
2011-08-03 15:10:00,150.6,150.84,149.95,150.7,131200.0,150.6,150.84,149.95,150.7,131200.0
2011-08-03 15:20:00,150.7,151.72,150.66,151.46,170500.0,150.7,151.72,150.66,151.46,170500.0
2011-08-03 15:30:00,151.41,151.69,151.28,151.59,177500.0,151.41,151.69,151.28,151.59,177500.0
2011-08-03 15:40:00,151.62,152.37,151.57,152.23,238100.0,151.62,152.37,151.57,152.23,238100.0
2011-08-03 15:50:00,152.27,152.8,152.1,152.35,361600.0,152.27,152.8,152.1,152.35,361600.0
2011-08-04 09:30:00,148.75,149.59,147.55,149.0,408100.0,148.75,149.59,147.55,149.0,408100.0
2011-08-04 09:40:00,148.96,149.2,148.01,148.12,239700.0,148.96,149.2,148.01,148.12,239700.0
2011-08-04 09:50:00,148.11,149.0,146.59,148.15,467700.0,148.11,149.0,146.59,148.15,467700.0
2011-08-04 10:00:00,148.17,149.15,148.1,148.49,231400.0,148.17,149.15,148.1,148.49,231400.0
2011-08-04 10:10:00,148.48,148.48,146.1,146.11,398200.0,148.48,148.48,146.1,146.11,398200.0
2011-08-04 10:20:00,146.17,147.77,146.05,147.49,317000.0,146.17,147.77,146.05,147.49,317000.0
2011-08-04 10:30:00,147.46,148.36,147.43,147.76,203200.0,147.46,148.36,147.43,147.76,203200.0
2011-08-04 10:40:00,147.74,148.0,146.77,147.35,242400.0,147.74,148.0,146.77,147.35,242400.0
2011-08-04 10:50:00,147.43,147.43,146.08,146.17,240600.0,147.43,147.43,146.08,146.17,240600.0
2011-08-04 11:00:00,146.1,146.55,145.64,146.36,321600.0,146.1,146.55,145.64,146.36,321600.0
2011-08-04 11:10:00,146.36,147.0,145.88,146.9,170000.0,146.36,147.0,145.88,146.9,170000.0
2011-08-04 11:20:00,146.78,146.98,145.66,145.66,169400.0,146.78,146.98,145.66,145.66,169400.0
2011-08-04 11:30:00,145.67,146.63,145.65,146.09,128700.0,145.67,146.63,145.65,146.09,128700.0
2011-08-04 11:40:00,146.1,146.19,144.7,144.98,409300.0,146.1,146.19,144.7,144.98,409300.0
2011-08-04 11:50:00,145.07,145.59,144.6,145.25,337400.0,145.07,145.59,144.6,145.25,337400.0
2011-08-04 12:00:00,145.26,145.37,144.36,145.32,278400.0,145.26,145.37,144.36,145.32,278400.0
2011-08-04 12:10:00,145.3,146.16,145.08,145.86,154700.0,145.3,146.16,145.08,145.86,154700.0
2011-08-04 12:20:00,145.86,147.1,145.75,146.98,218400.0,145.86,147.1,145.75,146.98,218400.0
2011-08-04 12:30:00,146.94,147.63,146.85,147.59,222700.0,146.94,147.63,146.85,147.59,222700.0
2011-08-04 12:40:00,147.59,148.05,147.43,147.82,151300.0,147.59,148.05,147.43,147.82,151300.0
2011-08-04 12:50:00,147.82,147.85,147.0,147.11,149600.0,147.82,147.85,147.0,147.11,149600.0
2011-08-04 13:00:00,147.15,147.5,146.73,147.33,89300.0,147.15,147.5,146.73,147.33,89300.0
2011-08-04 13:10:00,147.38,147.39,146.81,147.02,122500.0,147.38,147.39,146.81,147.02,122500.0
2011-08-04 13:20:00,147.11,147.22,146.67,146.93,107200.0,147.11,147.22,146.67,146.93,107200.0
2011-08-04 13:30:00,146.93,147.2,146.71,146.78,106600.0,146.93,147.2,146.71,146.78,106600.0
2011-08-04 13:40:00,146.79,147.05,146.2,146.74,186600.0,146.79,147.05,146.2,146.74,186600.0
2011-08-04 13:50:00,146.69,146.75,146.1,146.23,126600.0,146.69,146.75,146.1,146.23,126600.0
2011-08-04 14:00:00,146.17,146.46,145.6,145.84,137400.0,146.17,146.46,145.6,145.84,137400.0
2011-08-04 14:10:00,145.77,146.12,145.43,145.91,211400.0,145.77,146.12,145.43,145.91,211400.0
2011-08-04 14:20:00,145.83,146.0,145.65,145.87,192400.0,145.83,146.0,145.65,145.87,192400.0
2011-08-04 14:30:00,145.76,146.54,145.6,146.48,281000.0,145.76,146.54,145.6,146.48,281000.0
2011-08-04 14:40:00,146.49,146.54,145.93,146.3,178600.0,146.49,146.54,145.93,146.3,178600.0
2011-08-04 14:50:00,146.3,146.38,145.82,145.95,145200.0,146.3,146.38,145.82,145.95,145200.0
2011-08-04 15:00:00,145.95,146.75,145.82,146.62,227700.0,145.95,146.75,145.82,146.62,227700.0
2011-08-04 15:10:00,146.56,146.88,146.16,146.41,182400.0,146.56,146.88,146.16,146.41,182400.0
2011-08-04 15:20:00,146.4,146.74,145.33,145.39,285300.0,146.4,146.74,145.33,145.39,285300.0
2011-08-04 15:30:00,145.39,145.56,144.7,145.05,289600.0,145.39,145.56,144.7,145.05,289600.0
2011-08-04 15:40:00,145.07,145.14,144.0,144.35,448000.0,145.07,145.14,144.0,144.35,448000.0
2011-08-04 15:50:00,144.35,144.35,143.41,144.0,435200.0,144.35,144.35,143.41,144.0,435200.0
2011-08-05 09:30:00,145.9,147.2,145.29,146.76,853800.0,145.9,147.2,145.29,146.76,853800.0
2011-08-05 09:40:00,146.5,146.67,141.34,141.34,712000.0,146.5,146.67,141.34,141.34,712000.0
2011-08-05 09:50:00,141.43,142.15,138.19,138.34,1100900.0,141.43,142.15,138.19,138.34,1100900.0
2011-08-05 10:00:00,138.3,141.18,137.16,141.17,705000.0,138.3,141.18,137.16,141.17,705000.0
2011-08-05 10:10:00,141.2,142.0,140.01,141.88,410900.0,141.2,142.0,140.01,141.88,410900.0
2011-08-05 10:20:00,141.92,142.94,141.21,142.31,452900.0,141.92,142.94,141.21,142.31,452900.0
2011-08-05 10:30:00,142.2,142.81,141.02,141.75,286800.0,142.2,142.81,141.02,141.75,286800.0
2011-08-05 10:40:00,141.68,141.72,139.61,139.95,258600.0,141.68,141.72,139.61,139.95,258600.0
2011-08-05 10:50:00,140.0,141.5,140.0,141.49,338400.0,140.0,141.5,140.0,141.49,338400.0
2011-08-05 11:00:00,141.44,141.44,139.8,140.2,229900.0,141.44,141.44,139.8,140.2,229900.0
2011-08-05 11:10:00,140.15,140.5,139.29,139.82,317500.0,140.15,140.5,139.29,139.82,317500.0
2011-08-05 11:20:00,139.79,140.0,138.7,139.65,330500.0,139.79,140.0,138.7,139.65,330500.0
2011-08-05 11:30:00,139.74,140.26,138.62,138.7,268000.0,139.74,140.26,138.62,138.7,268000.0
2011-08-05 11:40:00,138.62,139.2,137.21,137.29,336100.0,138.62,139.2,137.21,137.29,336100.0
2011-08-05 11:50:00,137.2,137.5,134.73,135.38,623300.0,137.2,137.5,134.73,135.38,623300.0
2011-08-05 12:00:00,135.36,136.8,135.18,136.66,304400.0,135.36,136.8,135.18,136.66,304400.0
2011-08-05 12:10:00,136.76,140.47,136.61,139.21,609400.0,136.76,140.47,136.61,139.21,609400.0
2011-08-05 12:20:00,139.23,140.78,138.34,140.55,454700.0,139.23,140.78,138.34,140.55,454700.0
2011-08-05 12:30:00,140.51,141.7,138.38,141.56,446100.0,140.51,141.7,138.38,141.56,446100.0
2011-08-05 12:40:00,141.76,143.0,140.71,142.2,465500.0,141.76,143.0,140.71,142.2,465500.0
2011-08-05 12:50:00,142.45,143.49,141.6,142.57,371300.0,142.45,143.49,141.6,142.57,371300.0
2011-08-05 13:00:00,142.44,143.78,141.5,141.6,381500.0,142.44,143.78,141.5,141.6,381500.0
2011-08-05 13:10:00,141.6,143.66,141.57,143.66,204300.0,141.6,143.66,141.57,143.66,204300.0
2011-08-05 13:20:00,143.67,144.76,143.53,143.75,296200.0,143.67,144.76,143.53,143.75,296200.0
2011-08-05 13:30:00,143.77,144.48,142.26,142.68,335900.0,143.77,144.48,142.26,142.68,335900.0
2011-08-05 13:40:00,142.7,143.26,141.9,143.09,216500.0,142.7,143.26,141.9,143.09,216500.0
2011-08-05 13:50:00,143.1,144.5,143.08,143.85,265900.0,143.1,144.5,143.08,143.85,265900.0
2011-08-05 14:00:00,143.76,143.97,142.69,142.77,151200.0,143.76,143.97,142.69,142.77,151200.0
2011-08-05 14:10:00,142.79,142.81,141.11,141.73,249100.0,142.79,142.81,141.11,141.73,249100.0
2011-08-05 14:20:00,141.84,142.66,141.72,142.0,152600.0,141.84,142.66,141.72,142.0,152600.0
2011-08-05 14:30:00,141.81,142.98,141.33,142.75,228900.0,141.81,142.98,141.33,142.75,228900.0
2011-08-05 14:40:00,142.75,143.16,141.64,141.76,230000.0,142.75,143.16,141.64,141.76,230000.0
2011-08-05 14:50:00,141.68,141.85,140.66,141.39,180200.0,141.68,141.85,140.66,141.39,180200.0
2011-08-05 15:00:00,141.5,142.18,140.49,141.25,249900.0,141.5,142.18,140.49,141.25,249900.0
2011-08-05 15:10:00,141.16,141.48,140.7,140.86,185900.0,141.16,141.48,140.7,140.86,185900.0
2011-08-05 15:20:00,140.78,141.17,140.0,140.0,203400.0,140.78,141.17,140.0,140.0,203400.0
2011-08-05 15:30:00,140.0,142.11,140.0,142.05,272400.0,140.0,142.11,140.0,142.05,272400.0
2011-08-05 15:40:00,142.06,142.3,141.11,141.2,298100.0,142.06,142.3,141.11,141.2,298100.0
2011-08-05 15:50:00,141.07,141.61,140.79,140.99,338400.0,141.07,141.61,140.79,140.99,338400.0
2011-08-08 09:30:00,132.23,136.47,131.0,136.27,1283400.0,132.23,136.47,131.0,136.27,1283400.0
2011-08-08 09:40:00,136.27,137.0,135.53,135.56,674000.0,136.27,137.0,135.53,135.56,674000.0
2011-08-08 09:50:00,135.61,137.0,135.41,136.68,533700.0,135.61,137.0,135.41,136.68,533700.0
2011-08-08 10:00:00,136.68,137.0,134.93,135.31,527600.0,136.68,137.0,134.93,135.31,527600.0
2011-08-08 10:10:00,135.34,135.98,133.75,134.2,441000.0,135.34,135.98,133.75,134.2,441000.0
2011-08-08 10:20:00,134.2,134.53,132.2,132.75,521800.0,134.2,134.53,132.2,132.75,521800.0
2011-08-08 10:30:00,132.8,133.46,131.22,132.89,473400.0,132.8,133.46,131.22,132.89,473400.0
2011-08-08 10:40:00,132.89,134.35,132.24,134.17,457400.0,132.89,134.35,132.24,134.17,457400.0
2011-08-08 10:50:00,134.35,134.39,132.04,132.72,360000.0,134.35,134.39,132.04,132.72,360000.0
2011-08-08 11:00:00,132.55,134.3,132.24,134.28,356200.0,132.55,134.3,132.24,134.28,356200.0
2011-08-08 11:10:00,134.2,135.0,134.03,134.78,317300.0,134.2,135.0,134.03,134.78,317300.0
2011-08-08 11:20:00,134.94,134.94,133.13,133.25,246600.0,134.94,134.94,133.13,133.25,246600.0
2011-08-08 11:30:00,133.14,133.63,132.7,133.15,233900.0,133.14,133.63,132.7,133.15,233900.0
2011-08-08 11:40:00,133.15,134.4,133.0,134.26,220600.0,133.15,134.4,133.0,134.26,220600.0
2011-08-08 11:50:00,134.4,134.8,134.07,134.39,112200.0,134.4,134.8,134.07,134.39,112200.0
2011-08-08 12:00:00,134.39,134.4,133.53,133.85,181600.0,134.39,134.4,133.53,133.85,181600.0
2011-08-08 12:10:00,133.8,134.39,133.0,133.22,172300.0,133.8,134.39,133.0,133.22,172300.0
2011-08-08 12:20:00,133.06,133.75,132.75,132.94,148800.0,133.06,133.75,132.75,132.94,148800.0
2011-08-08 12:30:00,133.0,133.24,132.66,132.75,92100.0,133.0,133.24,132.66,132.75,92100.0
2011-08-08 12:40:00,132.7,133.97,132.7,133.96,148200.0,132.7,133.97,132.7,133.96,148200.0
2011-08-08 12:50:00,133.84,134.22,133.5,133.86,182600.0,133.84,134.22,133.5,133.86,182600.0
2011-08-08 13:00:00,133.83,134.65,133.64,133.94,169100.0,133.83,134.65,133.64,133.94,169100.0
2011-08-08 13:10:00,133.94,134.23,133.03,133.44,119800.0,133.94,134.23,133.03,133.44,119800.0
2011-08-08 13:20:00,133.42,134.33,133.2,133.92,114100.0,133.42,134.33,133.2,133.92,114100.0
2011-08-08 13:30:00,133.92,134.1,133.22,133.55,159400.0,133.92,134.1,133.22,133.55,159400.0
2011-08-08 13:40:00,133.55,133.8,132.26,132.6,254300.0,133.55,133.8,132.26,132.6,254300.0
2011-08-08 13:50:00,132.72,133.51,131.81,132.06,297300.0,132.72,133.51,131.81,132.06,297300.0
2011-08-08 14:00:00,131.96,132.85,131.6,132.07,342800.0,131.96,132.85,131.6,132.07,342800.0
2011-08-08 14:10:00,132.14,132.64,130.54,130.94,383100.0,132.14,132.64,130.54,130.94,383100.0
2011-08-08 14:20:00,130.97,131.02,128.77,129.93,589600.0,130.97,131.02,128.77,129.93,589600.0
2011-08-08 14:30:00,129.86,130.97,128.88,129.97,314700.0,129.86,130.97,128.88,129.97,314700.0
2011-08-08 14:40:00,130.0,131.35,129.87,130.62,292500.0,130.0,131.35,129.87,130.62,292500.0
2011-08-08 14:50:00,130.79,130.93,130.01,130.37,198100.0,130.79,130.93,130.01,130.37,198100.0
2011-08-08 15:00:00,130.56,131.67,130.04,131.51,246200.0,130.56,131.67,130.04,131.51,246200.0
2011-08-08 15:10:00,131.55,133.59,130.99,133.5,413900.0,131.55,133.59,130.99,133.5,413900.0
2011-08-08 15:20:00,133.54,133.75,132.1,132.29,341700.0,133.54,133.75,132.1,132.29,341700.0
2011-08-08 15:30:00,132.34,132.7,130.57,132.51,376300.0,132.34,132.7,130.57,132.51,376300.0
2011-08-08 15:40:00,132.61,132.75,131.01,131.58,424000.0,132.61,132.75,131.01,131.58,424000.0
2011-08-08 15:50:00,131.47,131.7,130.05,130.45,664100.0,131.47,131.7,130.05,130.45,664100.0
2011-08-09 09:30:00,133.89,136.39,133.61,135.43,1224100.0,133.89,136.39,133.61,135.43,1224100.0
2011-08-09 09:40:00,135.51,136.2,134.26,135.23,861100.0,135.51,136.2,134.26,135.23,861100.0
2011-08-09 09:50:00,135.1,136.66,135.06,136.5,727600.0,135.1,136.66,135.06,136.5,727600.0
2011-08-09 10:00:00,136.5,138.87,136.43,137.4,776500.0,136.5,138.87,136.43,137.4,776500.0
2011-08-09 10:10:00,137.49,138.68,137.38,138.51,436600.0,137.49,138.68,137.38,138.51,436600.0
2011-08-09 10:20:00,138.42,139.8,138.01,139.76,500600.0,138.42,139.8,138.01,139.76,500600.0
2011-08-09 10:30:00,139.82,141.0,139.48,140.13,629200.0,139.82,141.0,139.48,140.13,629200.0
2011-08-09 10:40:00,140.11,141.81,139.92,141.26,466300.0,140.11,141.81,139.92,141.26,466300.0
2011-08-09 10:50:00,141.38,142.75,141.35,142.39,452000.0,141.38,142.75,141.35,142.39,452000.0
2011-08-09 11:00:00,142.35,142.39,140.53,141.0,628000.0,142.35,142.39,140.53,141.0,628000.0
2011-08-09 11:10:00,141.01,141.05,139.8,140.4,428000.0,141.01,141.05,139.8,140.4,428000.0
2011-08-09 11:20:00,140.32,141.18,140.1,141.09,268100.0,140.32,141.18,140.1,141.09,268100.0
2011-08-09 11:30:00,141.07,141.5,140.37,141.3,262800.0,141.07,141.5,140.37,141.3,262800.0
2011-08-09 11:40:00,141.28,142.0,141.02,141.04,182800.0,141.28,142.0,141.02,141.04,182800.0
2011-08-09 11:50:00,141.05,141.8,141.04,141.77,162100.0,141.05,141.8,141.04,141.77,162100.0
2011-08-09 12:00:00,141.7,141.88,141.16,141.38,248400.0,141.7,141.88,141.16,141.38,248400.0
2011-08-09 12:10:00,141.38,141.7,141.06,141.49,163500.0,141.38,141.7,141.06,141.49,163500.0
2011-08-09 12:20:00,141.36,141.75,141.27,141.75,114700.0,141.36,141.75,141.27,141.75,114700.0
2011-08-09 12:30:00,141.66,142.1,141.53,141.73,177700.0,141.66,142.1,141.53,141.73,177700.0
2011-08-09 12:40:00,141.72,142.0,141.55,141.65,130100.0,141.72,142.0,141.55,141.65,130100.0
2011-08-09 12:50:00,141.73,141.84,141.16,141.42,182700.0,141.73,141.84,141.16,141.42,182700.0
2011-08-09 13:00:00,141.47,141.85,141.03,141.74,181400.0,141.47,141.85,141.03,141.74,181400.0
2011-08-09 13:10:00,141.68,141.74,141.25,141.45,138800.0,141.68,141.74,141.25,141.45,138800.0
2011-08-09 13:20:00,141.34,141.52,141.06,141.14,90600.0,141.34,141.52,141.06,141.14,90600.0
2011-08-09 13:30:00,141.18,141.39,139.5,139.58,233500.0,141.18,141.39,139.5,139.58,233500.0
2011-08-09 13:40:00,139.68,139.75,139.05,139.26,219500.0,139.68,139.75,139.05,139.26,219500.0
2011-08-09 13:50:00,139.27,139.5,138.57,139.5,215200.0,139.27,139.5,138.57,139.5,215200.0
2011-08-09 14:00:00,139.39,139.79,138.67,138.93,218900.0,139.39,139.79,138.67,138.93,218900.0
2011-08-09 14:10:00,138.92,139.67,138.49,138.49,246500.0,138.92,139.67,138.49,138.49,246500.0
2011-08-09 14:20:00,138.46,139.49,136.0,139.21,579200.0,138.46,139.49,136.0,139.21,579200.0
2011-08-09 14:30:00,139.29,139.5,135.8,135.81,446300.0,139.29,139.5,135.8,135.81,446300.0
2011-08-09 14:40:00,135.81,136.35,133.0,135.66,711300.0,135.81,136.35,133.0,135.66,711300.0
2011-08-09 14:50:00,135.57,137.73,135.42,136.13,415600.0,135.57,137.73,135.42,136.13,415600.0
2011-08-09 15:00:00,136.15,137.5,135.11,136.54,312200.0,136.15,137.5,135.11,136.54,312200.0
2011-08-09 15:10:00,136.51,138.62,136.27,138.5,533700.0,136.51,138.62,136.27,138.5,533700.0
2011-08-09 15:20:00,138.44,140.0,138.08,139.85,398300.0,138.44,140.0,138.08,139.85,398300.0
2011-08-09 15:30:00,139.76,140.0,138.77,139.66,299300.0,139.76,140.0,138.77,139.66,299300.0
2011-08-09 15:40:00,139.73,141.99,139.53,141.86,498600.0,139.73,141.99,139.53,141.86,498600.0
2011-08-09 15:50:00,141.77,143.78,141.51,143.78,659700.0,141.77,143.78,141.51,143.78,659700.0
2011-08-10 09:30:00,140.56,141.9,139.17,140.49,748600.0,140.56,141.9,139.17,140.49,748600.0
2011-08-10 09:40:00,140.48,141.84,140.12,140.7,551200.0,140.48,141.84,140.12,140.7,551200.0
2011-08-10 09:50:00,140.71,141.3,139.94,140.1,359400.0,140.71,141.3,139.94,140.1,359400.0
2011-08-10 10:00:00,140.09,140.53,139.25,139.4,302200.0,140.09,140.53,139.25,139.4,302200.0
2011-08-10 10:10:00,139.26,139.85,138.25,139.22,387900.0,139.26,139.85,138.25,139.22,387900.0
2011-08-10 10:20:00,139.26,140.16,138.37,139.75,346100.0,139.26,140.16,138.37,139.75,346100.0
2011-08-10 10:30:00,139.76,140.95,139.13,140.4,327900.0,139.76,140.95,139.13,140.4,327900.0
2011-08-10 10:40:00,140.35,140.91,139.73,139.92,152900.0,140.35,140.91,139.73,139.92,152900.0
2011-08-10 10:50:00,139.89,140.46,138.75,140.04,310700.0,139.89,140.46,138.75,140.04,310700.0
2011-08-10 11:00:00,139.87,140.06,138.26,138.77,218000.0,139.87,140.06,138.26,138.77,218000.0
2011-08-10 11:10:00,138.79,140.43,138.5,140.18,254000.0,138.79,140.43,138.5,140.18,254000.0
2011-08-10 11:20:00,140.1,140.49,139.51,140.31,148400.0,140.1,140.49,139.51,140.31,148400.0
2011-08-10 11:30:00,140.37,140.71,139.9,140.31,210100.0,140.37,140.71,139.9,140.31,210100.0
2011-08-10 11:40:00,140.49,140.94,140.1,140.43,117900.0,140.49,140.94,140.1,140.43,117900.0
2011-08-10 11:50:00,140.49,142.53,140.49,142.1,405400.0,140.49,142.53,140.49,142.1,405400.0
2011-08-10 12:00:00,142.08,142.39,141.09,141.21,385300.0,142.08,142.39,141.09,141.21,385300.0
2011-08-10 12:10:00,141.23,141.53,141.0,141.38,198000.0,141.23,141.53,141.0,141.38,198000.0
2011-08-10 12:20:00,141.36,141.84,141.0,141.01,277800.0,141.36,141.84,141.0,141.01,277800.0
2011-08-10 12:30:00,141.16,141.55,140.2,140.4,201400.0,141.16,141.55,140.2,140.4,201400.0
2011-08-10 12:40:00,140.47,140.47,139.58,140.21,200100.0,140.47,140.47,139.58,140.21,200100.0
2011-08-10 12:50:00,140.32,140.98,140.1,140.8,100200.0,140.32,140.98,140.1,140.8,100200.0
2011-08-10 13:00:00,140.64,141.72,140.3,141.2,180700.0,140.64,141.72,140.3,141.2,180700.0
2011-08-10 13:10:00,141.4,141.6,140.5,140.7,149200.0,141.4,141.6,140.5,140.7,149200.0
2011-08-10 13:20:00,140.69,141.25,140.1,140.68,133200.0,140.69,141.25,140.1,140.68,133200.0
2011-08-10 13:30:00,140.68,140.94,140.27,140.58,118300.0,140.68,140.94,140.27,140.58,118300.0
2011-08-10 13:40:00,140.53,141.35,140.38,140.98,199300.0,140.53,141.35,140.38,140.98,199300.0
2011-08-10 13:50:00,141.08,142.46,140.88,142.46,227800.0,141.08,142.46,140.88,142.46,227800.0
2011-08-10 14:00:00,142.33,143.32,142.01,143.17,295600.0,142.33,143.32,142.01,143.17,295600.0
2011-08-10 14:10:00,143.25,144.25,143.05,143.37,371000.0,143.25,144.25,143.05,143.37,371000.0
2011-08-10 14:20:00,143.51,144.99,143.2,144.29,345700.0,143.51,144.99,143.2,144.29,345700.0
2011-08-10 14:30:00,144.32,145.0,144.06,144.62,300000.0,144.32,145.0,144.06,144.62,300000.0
2011-08-10 14:40:00,144.73,145.99,144.5,145.12,541400.0,144.73,145.99,144.5,145.12,541400.0
2011-08-10 14:50:00,145.1,145.27,142.48,142.48,357700.0,145.1,145.27,142.48,142.48,357700.0
2011-08-10 15:00:00,142.5,143.5,141.6,142.08,361100.0,142.5,143.5,141.6,142.08,361100.0
2011-08-10 15:10:00,142.16,143.08,141.4,142.89,297200.0,142.16,143.08,141.4,142.89,297200.0
2011-08-10 15:20:00,142.89,144.09,142.22,142.65,234300.0,142.89,144.09,142.22,142.65,234300.0
2011-08-10 15:30:00,142.78,143.74,142.35,143.54,321700.0,142.78,143.74,142.35,143.54,321700.0
2011-08-10 15:40:00,143.51,144.09,142.24,142.59,441600.0,143.51,144.09,142.24,142.59,441600.0
2011-08-10 15:50:00,142.47,142.48,140.79,140.79,533700.0,142.47,142.48,140.79,140.79,533700.0
2011-08-11 09:30:00,143.95,145.25,142.75,145.14,617800.0,143.95,145.25,142.75,145.14,617800.0
2011-08-11 09:40:00,145.19,145.34,142.52,142.67,416500.0,145.19,145.34,142.52,142.67,416500.0
2011-08-11 09:50:00,142.66,143.58,141.7,143.01,385100.0,142.66,143.58,141.7,143.01,385100.0
2011-08-11 10:00:00,143.01,143.49,142.5,143.18,197400.0,143.01,143.49,142.5,143.18,197400.0
2011-08-11 10:10:00,143.15,145.85,142.6,145.04,482600.0,143.15,145.85,142.6,145.04,482600.0
2011-08-11 10:20:00,144.98,146.34,144.4,145.14,453400.0,144.98,146.34,144.4,145.14,453400.0
2011-08-11 10:30:00,145.31,146.11,145.3,145.69,244300.0,145.31,146.11,145.3,145.69,244300.0
2011-08-11 10:40:00,145.78,147.31,145.52,147.31,368200.0,145.78,147.31,145.52,147.31,368200.0
2011-08-11 10:50:00,147.23,147.87,146.75,147.03,372000.0,147.23,147.87,146.75,147.03,372000.0
2011-08-11 11:00:00,146.98,147.82,146.67,147.48,244100.0,146.98,147.82,146.67,147.48,244100.0
2011-08-11 11:10:00,147.46,147.57,146.24,146.85,273300.0,147.46,147.57,146.24,146.85,273300.0
2011-08-11 11:20:00,146.76,147.6,146.76,147.55,236900.0,146.76,147.6,146.76,147.55,236900.0
2011-08-11 11:30:00,147.57,147.82,146.67,147.11,311700.0,147.57,147.82,146.67,147.11,311700.0
2011-08-11 11:40:00,147.09,147.8,146.9,147.53,103800.0,147.09,147.8,146.9,147.53,103800.0
2011-08-11 11:50:00,147.59,148.88,147.48,148.58,318600.0,147.59,148.88,147.48,148.58,318600.0
2011-08-11 12:00:00,148.58,148.99,147.7,148.9,297200.0,148.58,148.99,147.7,148.9,297200.0
2011-08-11 12:10:00,148.89,149.0,148.24,148.92,215900.0,148.89,149.0,148.24,148.92,215900.0
2011-08-11 12:20:00,148.96,149.15,148.55,148.6,152500.0,148.96,149.15,148.55,148.6,152500.0
2011-08-11 12:30:00,148.58,148.99,148.55,148.82,132300.0,148.58,148.99,148.55,148.82,132300.0
2011-08-11 12:40:00,148.79,149.91,148.79,149.83,264400.0,148.79,149.91,148.79,149.83,264400.0
2011-08-11 12:50:00,149.85,150.92,149.62,150.8,469800.0,149.85,150.92,149.62,150.8,469800.0
2011-08-11 13:00:00,150.8,151.25,149.72,150.15,564400.0,150.8,151.25,149.72,150.15,564400.0
2011-08-11 13:10:00,150.14,151.15,150.01,150.49,219600.0,150.14,151.15,150.01,150.49,219600.0
2011-08-11 13:20:00,150.56,150.8,150.11,150.62,223300.0,150.56,150.8,150.11,150.62,223300.0
2011-08-11 13:30:00,150.55,150.85,150.1,150.34,124600.0,150.55,150.85,150.1,150.34,124600.0
2011-08-11 13:40:00,150.36,150.6,149.67,150.15,217200.0,150.36,150.6,149.67,150.15,217200.0
2011-08-11 13:50:00,150.14,150.84,149.85,150.77,139800.0,150.14,150.84,149.85,150.77,139800.0
2011-08-11 14:00:00,150.77,150.85,150.28,150.69,149300.0,150.77,150.85,150.28,150.69,149300.0
2011-08-11 14:10:00,150.75,151.49,150.57,150.63,302600.0,150.75,151.49,150.57,150.63,302600.0
2011-08-11 14:20:00,150.63,151.25,150.63,151.04,173000.0,150.63,151.25,150.63,151.04,173000.0
2011-08-11 14:30:00,151.13,151.16,149.87,150.18,186200.0,151.13,151.16,149.87,150.18,186200.0
2011-08-11 14:40:00,150.13,150.31,149.7,149.96,169300.0,150.13,150.31,149.7,149.96,169300.0
2011-08-11 14:50:00,149.99,150.64,149.82,150.19,175900.0,149.99,150.64,149.82,150.19,175900.0
2011-08-11 15:00:00,150.19,150.81,150.05,150.13,243700.0,150.19,150.81,150.05,150.13,243700.0
2011-08-11 15:10:00,150.2,150.44,149.7,149.74,211600.0,150.2,150.44,149.7,149.74,211600.0
2011-08-11 15:20:00,149.7,149.9,148.71,149.06,299900.0,149.7,149.9,148.71,149.06,299900.0
2011-08-11 15:30:00,149.06,150.0,148.92,149.67,282100.0,149.06,150.0,148.92,149.67,282100.0
2011-08-11 15:40:00,149.76,150.24,149.5,149.77,343400.0,149.76,150.24,149.5,149.77,343400.0
2011-08-11 15:50:00,149.77,149.86,148.0,148.29,568300.0,149.77,149.86,148.0,148.29,568300.0
2011-08-12 09:30:00,151.64,151.98,149.84,150.34,833100.0,151.64,151.98,149.84,150.34,833100.0
2011-08-12 09:40:00,150.31,151.28,149.84,151.24,420600.0,150.31,151.28,149.84,151.24,420600.0
2011-08-12 09:50:00,151.23,151.61,149.53,149.92,496900.0,151.23,151.61,149.53,149.92,496900.0
2011-08-12 10:00:00,149.77,150.68,149.5,149.86,368000.0,149.77,150.68,149.5,149.86,368000.0
2011-08-12 10:10:00,149.94,151.2,149.69,151.0,310500.0,149.94,151.2,149.69,151.0,310500.0
2011-08-12 10:20:00,151.13,151.13,150.17,150.79,163600.0,151.13,151.13,150.17,150.79,163600.0
2011-08-12 10:30:00,150.82,151.25,150.6,151.2,162200.0,150.82,151.25,150.6,151.2,162200.0
2011-08-12 10:40:00,151.23,151.36,150.01,150.06,246200.0,151.23,151.36,150.01,150.06,246200.0
2011-08-12 10:50:00,150.06,150.33,149.66,149.96,294500.0,150.06,150.33,149.66,149.96,294500.0
2011-08-12 11:00:00,150.06,150.25,149.35,149.88,223100.0,150.06,150.25,149.35,149.88,223100.0
2011-08-12 11:10:00,149.89,150.75,149.8,150.44,134600.0,149.89,150.75,149.8,150.44,134600.0
2011-08-12 11:20:00,150.37,150.9,150.02,150.61,140000.0,150.37,150.9,150.02,150.61,140000.0
2011-08-12 11:30:00,150.59,151.0,150.5,150.78,159800.0,150.59,151.0,150.5,150.78,159800.0
2011-08-12 11:40:00,150.78,151.25,150.7,151.0,173300.0,150.78,151.25,150.7,151.0,173300.0
2011-08-12 11:50:00,151.05,151.36,150.88,151.07,176200.0,151.05,151.36,150.88,151.07,176200.0
2011-08-12 12:00:00,151.22,151.25,150.56,150.56,66900.0,151.22,151.25,150.56,150.56,66900.0
2011-08-12 12:10:00,150.56,151.08,150.4,150.83,99000.0,150.56,151.08,150.4,150.83,99000.0
2011-08-12 12:20:00,150.76,150.77,150.31,150.68,68400.0,150.76,150.77,150.31,150.68,68400.0
2011-08-12 12:30:00,150.76,150.9,150.24,150.31,76600.0,150.76,150.9,150.24,150.31,76600.0
2011-08-12 12:40:00,150.33,150.5,149.95,149.99,124900.0,150.33,150.5,149.95,149.99,124900.0
2011-08-12 12:50:00,149.99,150.15,149.73,149.99,93000.0,149.99,150.15,149.73,149.99,93000.0
2011-08-12 13:00:00,149.99,150.53,149.94,150.04,120800.0,149.99,150.53,149.94,150.04,120800.0
2011-08-12 13:10:00,150.03,150.4,149.92,150.36,76600.0,150.03,150.4,149.92,150.36,76600.0
2011-08-12 13:20:00,150.35,150.65,150.08,150.59,79200.0,150.35,150.65,150.08,150.59,79200.0
2011-08-12 13:30:00,150.56,150.78,150.3,150.72,119600.0,150.56,150.78,150.3,150.72,119600.0
2011-08-12 13:40:00,150.69,150.95,150.37,150.45,96400.0,150.69,150.95,150.37,150.45,96400.0
2011-08-12 13:50:00,150.41,150.67,150.3,150.67,103400.0,150.41,150.67,150.3,150.67,103400.0
2011-08-12 14:00:00,150.66,150.74,150.42,150.64,62900.0,150.66,150.74,150.42,150.64,62900.0
2011-08-12 14:10:00,150.65,150.69,150.0,150.2,110100.0,150.65,150.69,150.0,150.2,110100.0
2011-08-12 14:20:00,150.18,150.3,149.67,150.13,154200.0,150.18,150.3,149.67,150.13,154200.0
2011-08-12 14:30:00,149.99,150.14,149.5,149.71,136700.0,149.99,150.14,149.5,149.71,136700.0
2011-08-12 14:40:00,149.7,150.2,149.68,149.91,110800.0,149.7,150.2,149.68,149.91,110800.0
2011-08-12 14:50:00,149.88,150.09,149.7,150.03,74900.0,149.88,150.09,149.7,150.03,74900.0
2011-08-12 15:00:00,150.02,150.39,149.95,150.15,89900.0,150.02,150.39,149.95,150.15,89900.0
2011-08-12 15:10:00,150.16,150.29,149.96,150.09,93500.0,150.16,150.29,149.96,150.09,93500.0
2011-08-12 15:20:00,150.08,150.45,150.07,150.36,110800.0,150.08,150.45,150.07,150.36,110800.0
2011-08-12 15:30:00,150.36,150.42,149.7,149.94,219100.0,150.36,150.42,149.7,149.94,219100.0
2011-08-12 15:40:00,149.94,150.16,149.9,150.05,157600.0,149.94,150.16,149.9,150.05,157600.0
2011-08-12 15:50:00,150.06,150.29,149.9,150.21,422200.0,150.06,150.29,149.9,150.21,422200.0
2011-08-15 09:30:00,151.98,152.09,150.1,151.32,554700.0,151.98,152.09,150.1,151.32,554700.0
2011-08-15 09:40:00,151.47,151.55,149.79,150.13,449400.0,151.47,151.55,149.79,150.13,449400.0
2011-08-15 09:50:00,150.1,150.31,149.1,150.03,417100.0,150.1,150.31,149.1,150.03,417100.0
2011-08-15 10:00:00,150.16,150.48,150.0,150.46,202800.0,150.16,150.48,150.0,150.46,202800.0
2011-08-15 10:10:00,150.44,150.55,150.1,150.12,261200.0,150.44,150.55,150.1,150.12,261200.0
2011-08-15 10:20:00,150.11,150.97,149.7,149.83,309400.0,150.11,150.97,149.7,149.83,309400.0
2011-08-15 10:30:00,149.81,150.21,148.97,148.97,469500.0,149.81,150.21,148.97,148.97,469500.0
2011-08-15 10:40:00,148.96,149.26,148.17,148.98,544200.0,148.96,149.26,148.17,148.98,544200.0
2011-08-15 10:50:00,149.05,149.27,148.5,148.55,238500.0,149.05,149.27,148.5,148.55,238500.0
2011-08-15 11:00:00,148.62,148.67,147.5,147.75,454800.0,148.62,148.67,147.5,147.75,454800.0
2011-08-15 11:10:00,147.72,147.92,146.4,146.5,466600.0,147.72,147.92,146.4,146.5,466600.0
2011-08-15 11:20:00,146.55,146.63,145.16,145.51,621800.0,146.55,146.63,145.16,145.51,621800.0
2011-08-15 11:30:00,145.55,145.64,142.7,143.24,1352200.0,145.55,145.64,142.7,143.24,1352200.0
2011-08-15 11:40:00,143.24,144.73,143.15,144.33,809200.0,143.24,144.73,143.15,144.33,809200.0
2011-08-15 11:50:00,144.24,145.1,144.0,144.9,389000.0,144.24,145.1,144.0,144.9,389000.0
2011-08-15 12:00:00,144.9,145.8,144.9,145.21,397000.0,144.9,145.8,144.9,145.21,397000.0
2011-08-15 12:10:00,145.22,145.5,144.61,144.98,278200.0,145.22,145.5,144.61,144.98,278200.0
2011-08-15 12:20:00,144.97,145.15,144.75,144.76,188800.0,144.97,145.15,144.75,144.76,188800.0
2011-08-15 12:30:00,144.77,144.77,142.91,143.78,663500.0,144.77,144.77,142.91,143.78,663500.0
2011-08-15 12:40:00,143.84,144.7,143.78,144.16,294200.0,143.84,144.7,143.78,144.16,294200.0
2011-08-15 12:50:00,144.15,144.75,143.77,143.95,259100.0,144.15,144.75,143.77,143.95,259100.0
2011-08-15 13:00:00,143.94,144.05,143.1,143.94,277400.0,143.94,144.05,143.1,143.94,277400.0
2011-08-15 13:10:00,143.92,143.92,143.11,143.5,224200.0,143.92,143.92,143.11,143.5,224200.0
2011-08-15 13:20:00,143.47,144.2,143.31,143.87,247700.0,143.47,144.2,143.31,143.87,247700.0
2011-08-15 13:30:00,143.86,144.0,143.7,144.0,141800.0,143.86,144.0,143.7,144.0,141800.0
2011-08-15 13:40:00,143.98,144.78,143.91,144.06,214400.0,143.98,144.78,143.91,144.06,214400.0
2011-08-15 13:50:00,144.11,144.66,143.75,143.89,173500.0,144.11,144.66,143.75,143.89,173500.0
2011-08-15 14:00:00,143.86,144.3,143.54,143.99,232700.0,143.86,144.3,143.54,143.99,232700.0
2011-08-15 14:10:00,144.01,144.14,143.62,143.81,136600.0,144.01,144.14,143.62,143.81,136600.0
2011-08-15 14:20:00,143.76,144.06,143.0,143.41,347600.0,143.76,144.06,143.0,143.41,347600.0
2011-08-15 14:30:00,143.47,143.66,142.88,143.41,354200.0,143.47,143.66,142.88,143.41,354200.0
2011-08-15 14:40:00,143.41,144.0,143.23,143.89,184600.0,143.41,144.0,143.23,143.89,184600.0
2011-08-15 14:50:00,143.94,144.08,143.55,144.02,183600.0,143.94,144.08,143.55,144.02,183600.0
2011-08-15 15:00:00,144.02,144.2,143.37,143.43,202000.0,144.02,144.2,143.37,143.43,202000.0
2011-08-15 15:10:00,143.44,143.85,143.34,143.62,152400.0,143.44,143.85,143.34,143.62,152400.0
2011-08-15 15:20:00,143.61,144.2,143.57,143.6,222500.0,143.61,144.2,143.57,143.6,222500.0
2011-08-15 15:30:00,143.6,144.78,143.6,144.66,349400.0,143.6,144.78,143.6,144.66,349400.0
2011-08-15 15:40:00,144.67,144.78,144.33,144.59,283100.0,144.67,144.78,144.33,144.59,283100.0
2011-08-15 15:50:00,144.59,144.75,143.85,144.63,640900.0,144.59,144.75,143.85,144.63,640900.0
2011-08-16 09:30:00,138.56,139.46,136.0,137.32,1837600.0,138.56,139.46,136.0,137.32,1837600.0
2011-08-16 09:40:00,137.25,138.88,136.45,137.89,1167400.0,137.25,138.88,136.45,137.89,1167400.0
2011-08-16 09:50:00,137.86,138.2,136.11,136.9,723200.0,137.86,138.2,136.11,136.9,723200.0
2011-08-16 10:00:00,136.8,137.1,135.31,135.34,810000.0,136.8,137.1,135.31,135.34,810000.0
2011-08-16 10:10:00,135.37,136.32,135.2,135.9,1027300.0,135.37,136.32,135.2,135.9,1027300.0
2011-08-16 10:20:00,135.79,137.25,135.79,137.22,586700.0,135.79,137.25,135.79,137.22,586700.0
2011-08-16 10:30:00,137.22,137.36,136.5,136.75,356900.0,137.22,137.36,136.5,136.75,356900.0
2011-08-16 10:40:00,136.75,137.11,135.79,136.64,409300.0,136.75,137.11,135.79,136.64,409300.0
2011-08-16 10:50:00,136.64,136.69,135.6,136.35,376900.0,136.64,136.69,135.6,136.35,376900.0
2011-08-16 11:00:00,136.32,136.67,135.59,136.37,328800.0,136.32,136.67,135.59,136.37,328800.0
2011-08-16 11:10:00,136.32,137.11,135.79,136.16,480700.0,136.32,137.11,135.79,136.16,480700.0
2011-08-16 11:20:00,136.18,136.87,136.0,136.75,245000.0,136.18,136.87,136.0,136.75,245000.0
2011-08-16 11:30:00,136.67,136.88,136.19,136.75,265000.0,136.67,136.88,136.19,136.75,265000.0
2011-08-16 11:40:00,136.71,137.99,136.64,137.08,509500.0,136.71,137.99,136.64,137.08,509500.0
2011-08-16 11:50:00,137.0,137.3,136.26,137.01,369800.0,137.0,137.3,136.26,137.01,369800.0
2011-08-16 12:00:00,137.01,137.12,136.4,136.8,219100.0,137.01,137.12,136.4,136.8,219100.0
2011-08-16 12:10:00,136.8,136.86,135.79,136.23,462500.0,136.8,136.86,135.79,136.23,462500.0
2011-08-16 12:20:00,136.29,136.29,135.11,135.12,503000.0,136.29,136.29,135.11,135.12,503000.0
2011-08-16 12:30:00,135.13,136.73,135.13,136.51,395200.0,135.13,136.73,135.13,136.51,395200.0
2011-08-16 12:40:00,136.51,136.96,136.35,136.57,228800.0,136.51,136.96,136.35,136.57,228800.0
2011-08-16 12:50:00,136.58,136.61,135.16,135.29,258000.0,136.58,136.61,135.16,135.29,258000.0
2011-08-16 13:00:00,135.29,135.32,134.37,135.0,562200.0,135.29,135.32,134.37,135.0,562200.0
2011-08-16 13:10:00,134.96,135.45,134.7,134.96,242700.0,134.96,135.45,134.7,134.96,242700.0
2011-08-16 13:20:00,135.0,136.0,134.9,135.85,253800.0,135.0,136.0,134.9,135.85,253800.0
2011-08-16 13:30:00,135.96,136.66,135.61,135.88,293600.0,135.96,136.66,135.61,135.88,293600.0
2011-08-16 13:40:00,135.88,136.75,135.77,136.63,123800.0,135.88,136.75,135.77,136.63,123800.0
2011-08-16 13:50:00,136.65,137.31,136.57,136.75,279700.0,136.65,137.31,136.57,136.75,279700.0
2011-08-16 14:00:00,136.74,137.4,136.71,137.0,256400.0,136.74,137.4,136.71,137.0,256400.0
2011-08-16 14:10:00,136.94,137.68,136.94,137.64,201100.0,136.94,137.68,136.94,137.64,201100.0
2011-08-16 14:20:00,137.68,137.68,136.61,137.22,282100.0,137.68,137.68,136.61,137.22,282100.0
2011-08-16 14:30:00,137.22,137.42,136.69,136.95,163600.0,137.22,137.42,136.69,136.95,163600.0
2011-08-16 14:40:00,136.9,137.5,136.63,137.5,166100.0,136.9,137.5,136.63,137.5,166100.0
2011-08-16 14:50:00,137.5,137.53,136.28,136.41,199900.0,137.5,137.53,136.28,136.41,199900.0
2011-08-16 15:00:00,136.36,136.74,135.5,135.97,292600.0,136.36,136.74,135.5,135.97,292600.0
2011-08-16 15:10:00,135.95,136.05,135.48,135.95,203100.0,135.95,136.05,135.48,135.95,203100.0
2011-08-16 15:20:00,135.96,137.49,135.7,137.42,333200.0,135.96,137.49,135.7,137.42,333200.0
2011-08-16 15:30:00,137.5,137.5,136.73,137.45,309700.0,137.5,137.5,136.73,137.45,309700.0
2011-08-16 15:40:00,137.45,137.95,137.0,137.3,424000.0,137.45,137.95,137.0,137.3,424000.0
2011-08-16 15:50:00,137.25,137.35,136.83,136.97,436800.0,137.25,137.35,136.83,136.97,436800.0
2011-08-17 09:30:00,137.42,138.19,134.61,134.66,1106300.0,137.42,138.19,134.61,134.66,1106300.0
2011-08-17 09:40:00,134.74,135.0,132.1,134.71,1306300.0,134.74,135.0,132.1,134.71,1306300.0
2011-08-17 09:50:00,134.69,135.87,134.69,135.06,542600.0,134.69,135.87,134.69,135.06,542600.0
2011-08-17 10:00:00,135.12,135.65,134.02,134.04,479500.0,135.12,135.65,134.02,134.04,479500.0
2011-08-17 10:10:00,134.05,134.67,133.67,134.26,341600.0,134.05,134.67,133.67,134.26,341600.0
2011-08-17 10:20:00,134.28,135.4,134.12,134.89,283700.0,134.28,135.4,134.12,134.89,283700.0
2011-08-17 10:30:00,134.81,136.1,134.6,135.95,312000.0,134.81,136.1,134.6,135.95,312000.0
2011-08-17 10:40:00,135.84,136.0,134.44,134.64,308100.0,135.84,136.0,134.44,134.64,308100.0
2011-08-17 10:50:00,134.6,134.66,133.53,133.75,257000.0,134.6,134.66,133.53,133.75,257000.0
2011-08-17 11:00:00,133.77,134.31,133.24,134.2,301200.0,133.77,134.31,133.24,134.2,301200.0
2011-08-17 11:10:00,134.23,134.5,133.77,133.86,170500.0,134.23,134.5,133.77,133.86,170500.0
2011-08-17 11:20:00,133.88,134.47,133.85,134.25,159300.0,133.88,134.47,133.85,134.25,159300.0
2011-08-17 11:30:00,134.3,134.65,133.76,133.76,189500.0,134.3,134.65,133.76,133.76,189500.0
2011-08-17 11:40:00,133.75,134.26,133.55,134.22,189100.0,133.75,134.26,133.55,134.22,189100.0
2011-08-17 11:50:00,134.17,134.25,133.51,133.92,144200.0,134.17,134.25,133.51,133.92,144200.0
2011-08-17 12:00:00,133.92,134.28,133.3,133.41,170800.0,133.92,134.28,133.3,133.41,170800.0
2011-08-17 12:10:00,133.36,133.72,132.88,133.6,225900.0,133.36,133.72,132.88,133.6,225900.0
2011-08-17 12:20:00,133.65,134.15,133.65,133.97,157800.0,133.65,134.15,133.65,133.97,157800.0
2011-08-17 12:30:00,134.01,134.3,133.94,134.18,128600.0,134.01,134.3,133.94,134.18,128600.0
2011-08-17 12:40:00,134.17,135.23,134.12,135.23,200600.0,134.17,135.23,134.12,135.23,200600.0
2011-08-17 12:50:00,135.24,135.5,134.81,135.18,237000.0,135.24,135.5,134.81,135.18,237000.0
2011-08-17 13:00:00,135.18,135.51,134.93,134.98,211000.0,135.18,135.51,134.93,134.98,211000.0
2011-08-17 13:10:00,135.0,135.55,134.81,135.3,99100.0,135.0,135.55,134.81,135.3,99100.0
2011-08-17 13:20:00,135.32,135.49,134.82,135.12,89500.0,135.32,135.49,134.82,135.12,89500.0
2011-08-17 13:30:00,135.11,135.55,135.07,135.42,139100.0,135.11,135.55,135.07,135.42,139100.0
2011-08-17 13:40:00,135.43,135.45,134.88,135.35,152900.0,135.43,135.45,134.88,135.35,152900.0
2011-08-17 13:50:00,135.35,135.75,135.14,135.28,177300.0,135.35,135.75,135.14,135.28,177300.0
2011-08-17 14:00:00,135.41,135.57,135.0,135.23,160400.0,135.41,135.57,135.0,135.23,160400.0
2011-08-17 14:10:00,135.23,136.5,135.15,136.41,323000.0,135.23,136.5,135.15,136.41,323000.0
2011-08-17 14:20:00,136.41,136.78,136.02,136.27,255400.0,136.41,136.78,136.02,136.27,255400.0
2011-08-17 14:30:00,136.27,136.6,135.7,135.72,203600.0,136.27,136.6,135.7,135.72,203600.0
2011-08-17 14:40:00,135.73,136.07,135.23,135.67,196500.0,135.73,136.07,135.23,135.67,196500.0
2011-08-17 14:50:00,135.67,137.0,135.55,137.0,217100.0,135.67,137.0,135.55,137.0,217100.0
2011-08-17 15:00:00,137.0,137.55,136.5,137.35,276700.0,137.0,137.55,136.5,137.35,276700.0
2011-08-17 15:10:00,137.38,137.92,137.04,137.58,374400.0,137.38,137.92,137.04,137.58,374400.0
2011-08-17 15:20:00,137.63,138.15,137.2,138.07,357000.0,137.63,138.15,137.2,138.07,357000.0
2011-08-17 15:30:00,138.03,138.37,136.91,137.22,310400.0,138.03,138.37,136.91,137.22,310400.0
2011-08-17 15:40:00,137.22,137.94,137.2,137.86,203500.0,137.22,137.94,137.2,137.86,203500.0
2011-08-17 15:50:00,137.9,138.0,137.65,137.95,369200.0,137.9,138.0,137.65,137.95,369200.0
2011-08-18 09:30:00,132.0,133.37,129.36,130.24,1250200.0,132.0,133.37,129.36,130.24,1250200.0
2011-08-18 09:40:00,130.23,130.97,129.5,129.88,760800.0,130.23,130.97,129.5,129.88,760800.0
2011-08-18 09:50:00,129.84,131.55,129.8,131.18,619500.0,129.84,131.55,129.8,131.18,619500.0
2011-08-18 10:00:00,131.17,131.17,128.5,129.64,966200.0,131.17,131.17,128.5,129.64,966200.0
2011-08-18 10:10:00,129.64,130.09,129.17,129.61,488100.0,129.64,130.09,129.17,129.61,488100.0
2011-08-18 10:20:00,129.69,131.31,129.42,130.68,523700.0,129.69,131.31,129.42,130.68,523700.0
2011-08-18 10:30:00,130.66,130.78,129.0,129.52,531000.0,130.66,130.78,129.0,129.52,531000.0
2011-08-18 10:40:00,129.49,130.76,129.28,130.45,319900.0,129.49,130.76,129.28,130.45,319900.0
2011-08-18 10:50:00,130.48,130.85,130.24,130.68,205200.0,130.48,130.85,130.24,130.68,205200.0
2011-08-18 11:00:00,130.62,130.74,130.1,130.47,182700.0,130.62,130.74,130.1,130.47,182700.0
2011-08-18 11:10:00,130.44,130.68,129.65,130.0,458700.0,130.44,130.68,129.65,130.0,458700.0
2011-08-18 11:20:00,130.0,130.71,129.95,130.31,255600.0,130.0,130.71,129.95,130.31,255600.0
2011-08-18 11:30:00,130.35,131.34,130.32,130.88,300000.0,130.35,131.34,130.32,130.88,300000.0
2011-08-18 11:40:00,130.87,131.63,130.73,131.24,240000.0,130.87,131.63,130.73,131.24,240000.0
2011-08-18 11:50:00,131.23,131.8,131.05,131.7,214300.0,131.23,131.8,131.05,131.7,214300.0
2011-08-18 12:00:00,131.71,131.74,131.08,131.4,231900.0,131.71,131.74,131.08,131.4,231900.0
2011-08-18 12:10:00,131.42,131.7,131.15,131.43,179600.0,131.42,131.7,131.15,131.43,179600.0
2011-08-18 12:20:00,131.43,131.64,131.11,131.19,126700.0,131.43,131.64,131.11,131.19,126700.0
2011-08-18 12:30:00,131.2,131.3,131.0,131.09,183200.0,131.2,131.3,131.0,131.09,183200.0
2011-08-18 12:40:00,131.01,131.17,130.5,130.92,148700.0,131.01,131.17,130.5,130.92,148700.0
2011-08-18 12:50:00,130.92,131.47,130.92,131.07,128600.0,130.92,131.47,130.92,131.07,128600.0
2011-08-18 13:00:00,131.08,131.11,130.15,130.32,86700.0,131.08,131.11,130.15,130.32,86700.0
2011-08-18 13:10:00,130.38,130.61,130.21,130.55,103300.0,130.38,130.61,130.21,130.55,103300.0
2011-08-18 13:20:00,130.59,131.12,130.28,130.76,136200.0,130.59,131.12,130.28,130.76,136200.0
2011-08-18 13:30:00,130.76,130.95,130.23,130.31,105700.0,130.76,130.95,130.23,130.31,105700.0
2011-08-18 13:40:00,130.31,130.85,130.11,130.5,169400.0,130.31,130.85,130.11,130.5,169400.0
2011-08-18 13:50:00,130.58,130.58,129.89,130.12,185600.0,130.58,130.58,129.89,130.12,185600.0
2011-08-18 14:00:00,130.2,130.43,129.11,129.3,363200.0,130.2,130.43,129.11,129.3,363200.0
2011-08-18 14:10:00,129.33,129.67,129.01,129.42,232800.0,129.33,129.67,129.01,129.42,232800.0
2011-08-18 14:20:00,129.4,129.69,128.86,129.09,239500.0,129.4,129.69,128.86,129.09,239500.0
2011-08-18 14:30:00,129.07,129.41,128.88,128.94,188900.0,129.07,129.41,128.88,128.94,188900.0
2011-08-18 14:40:00,128.95,129.03,128.63,128.7,170800.0,128.95,129.03,128.63,128.7,170800.0
2011-08-18 14:50:00,128.73,128.73,126.85,126.85,599900.0,128.73,128.73,126.85,126.85,599900.0
2011-08-18 15:00:00,126.87,127.87,126.61,127.65,526800.0,126.87,127.87,126.61,127.65,526800.0
2011-08-18 15:10:00,127.69,128.28,127.08,127.57,335900.0,127.69,128.28,127.08,127.57,335900.0
2011-08-18 15:20:00,127.59,127.7,127.2,127.54,191300.0,127.59,127.7,127.2,127.54,191300.0
2011-08-18 15:30:00,127.58,128.23,127.28,128.0,337000.0,127.58,128.23,127.28,128.0,337000.0
2011-08-18 15:40:00,128.05,128.15,127.2,127.55,509400.0,128.05,128.15,127.2,127.55,509400.0
2011-08-18 15:50:00,127.54,129.0,127.32,128.9,691700.0,127.54,129.0,127.32,128.9,691700.0
2011-08-19 09:30:00,126.31,130.75,125.11,130.62,1591300.0,126.31,130.75,125.11,130.62,1591300.0
2011-08-19 09:40:00,130.61,131.76,130.3,130.52,1262600.0,130.61,131.76,130.3,130.52,1262600.0
2011-08-19 09:50:00,130.52,132.8,130.35,132.72,762900.0,130.52,132.8,130.35,132.72,762900.0
2011-08-19 10:00:00,132.62,133.44,131.73,132.17,688000.0,132.62,133.44,131.73,132.17,688000.0
2011-08-19 10:10:00,132.29,132.59,131.76,132.46,438300.0,132.29,132.59,131.76,132.46,438300.0
2011-08-19 10:20:00,132.48,134.18,132.29,133.99,513100.0,132.48,134.18,132.29,133.99,513100.0
2011-08-19 10:30:00,134.03,135.65,134.03,134.19,748600.0,134.03,135.65,134.03,134.19,748600.0
2011-08-19 10:40:00,134.18,134.32,132.74,133.34,439100.0,134.18,134.32,132.74,133.34,439100.0
2011-08-19 10:50:00,133.62,133.63,132.7,133.01,172100.0,133.62,133.63,132.7,133.01,172100.0
2011-08-19 11:00:00,132.98,133.45,132.19,132.31,437700.0,132.98,133.45,132.19,132.31,437700.0
2011-08-19 11:10:00,132.25,132.39,129.07,130.3,800700.0,132.25,132.39,129.07,130.3,800700.0
2011-08-19 11:20:00,130.3,131.7,130.16,131.45,434000.0,130.3,131.7,130.16,131.45,434000.0
2011-08-19 11:30:00,131.38,132.71,131.18,131.78,334300.0,131.38,132.71,131.18,131.78,334300.0
2011-08-19 11:40:00,131.72,133.14,131.68,132.66,233900.0,131.72,133.14,131.68,132.66,233900.0
2011-08-19 11:50:00,132.63,132.96,131.93,132.23,155500.0,132.63,132.96,131.93,132.23,155500.0
2011-08-19 12:00:00,132.22,132.43,131.31,131.52,232300.0,132.22,132.43,131.31,131.52,232300.0
2011-08-19 12:10:00,131.55,131.55,130.26,131.07,299700.0,131.55,131.55,130.26,131.07,299700.0
2011-08-19 12:20:00,131.08,131.49,130.4,131.49,168400.0,131.08,131.49,130.4,131.49,168400.0
2011-08-19 12:30:00,131.45,131.85,131.01,131.01,156300.0,131.45,131.85,131.01,131.01,156300.0
2011-08-19 12:40:00,131.1,131.49,130.9,131.37,88500.0,131.1,131.49,130.9,131.37,88500.0
2011-08-19 12:50:00,131.27,131.35,130.26,130.4,155500.0,131.27,131.35,130.26,130.4,155500.0
2011-08-19 13:00:00,130.41,131.01,130.22,130.83,165800.0,130.41,131.01,130.22,130.83,165800.0
2011-08-19 13:10:00,130.82,130.87,129.67,130.22,175600.0,130.82,130.87,129.67,130.22,175600.0
2011-08-19 13:20:00,130.16,130.17,129.8,129.89,125400.0,130.16,130.17,129.8,129.89,125400.0
2011-08-19 13:30:00,129.87,130.07,129.03,129.18,188000.0,129.87,130.07,129.03,129.18,188000.0
2011-08-19 13:40:00,129.07,130.04,128.5,129.98,254800.0,129.07,130.04,128.5,129.98,254800.0
2011-08-19 13:50:00,129.9,129.98,129.0,129.11,114900.0,129.9,129.98,129.0,129.11,114900.0
2011-08-19 14:00:00,129.06,129.64,128.34,128.78,227900.0,129.06,129.64,128.34,128.78,227900.0
2011-08-19 14:10:00,128.73,129.16,128.33,128.96,165200.0,128.73,129.16,128.33,128.96,165200.0
2011-08-19 14:20:00,129.0,129.08,128.05,128.16,195200.0,129.0,129.08,128.05,128.16,195200.0
2011-08-19 14:30:00,128.21,128.58,127.62,128.4,243200.0,128.21,128.58,127.62,128.4,243200.0
2011-08-19 14:40:00,128.3,128.7,128.0,128.06,198000.0,128.3,128.7,128.0,128.06,198000.0
2011-08-19 14:50:00,128.06,128.34,127.66,127.94,184300.0,128.06,128.34,127.66,127.94,184300.0
2011-08-19 15:00:00,127.94,128.25,127.49,127.7,189200.0,127.94,128.25,127.49,127.7,189200.0
2011-08-19 15:10:00,127.71,128.07,127.18,127.27,228400.0,127.71,128.07,127.18,127.27,228400.0
2011-08-19 15:20:00,127.27,128.23,127.15,127.79,218000.0,127.27,128.23,127.15,127.79,218000.0
2011-08-19 15:30:00,127.8,127.9,127.22,127.5,188700.0,127.8,127.9,127.22,127.5,188700.0
2011-08-19 15:40:00,127.49,127.52,126.75,127.18,383700.0,127.49,127.52,126.75,127.18,383700.0
2011-08-19 15:50:00,127.18,127.93,126.75,126.96,509200.0,127.18,127.93,126.75,126.96,509200.0
2011-08-22 09:30:00,132.35,132.87,130.43,131.1,755100.0,132.35,132.87,130.43,131.1,755100.0
2011-08-22 09:40:00,131.15,131.3,129.9,130.36,460000.0,131.15,131.3,129.9,130.36,460000.0
2011-08-22 09:50:00,130.43,130.57,129.14,130.1,377900.0,130.43,130.57,129.14,130.1,377900.0
2011-08-22 10:00:00,130.0,130.32,129.0,129.53,363000.0,130.0,130.32,129.0,129.53,363000.0
2011-08-22 10:10:00,129.54,130.25,128.89,130.1,315200.0,129.54,130.25,128.89,130.1,315200.0
2011-08-22 10:20:00,130.19,131.7,130.03,131.31,375500.0,130.19,131.7,130.03,131.31,375500.0
2011-08-22 10:30:00,131.38,132.18,131.15,131.16,326300.0,131.38,132.18,131.15,131.16,326300.0
2011-08-22 10:40:00,131.16,131.29,130.51,130.96,192500.0,131.16,131.29,130.51,130.96,192500.0
2011-08-22 10:50:00,131.1,131.54,129.61,129.63,207200.0,131.1,131.54,129.61,129.63,207200.0
2011-08-22 11:00:00,129.64,129.97,129.01,129.55,162900.0,129.64,129.97,129.01,129.55,162900.0
2011-08-22 11:10:00,129.6,129.6,128.5,129.1,210500.0,129.6,129.6,128.5,129.1,210500.0
2011-08-22 11:20:00,129.04,129.06,128.3,128.85,140100.0,129.04,129.06,128.3,128.85,140100.0
2011-08-22 11:30:00,128.7,129.21,128.1,128.14,153500.0,128.7,129.21,128.1,128.14,153500.0
2011-08-22 11:40:00,128.17,128.36,127.19,127.45,253700.0,128.17,128.36,127.19,127.45,253700.0
2011-08-22 11:50:00,127.46,127.47,126.1,126.21,280800.0,127.46,127.47,126.1,126.21,280800.0
2011-08-22 12:00:00,126.2,127.25,125.78,127.25,431600.0,126.2,127.25,125.78,127.25,431600.0
2011-08-22 12:10:00,127.25,127.87,127.04,127.63,220000.0,127.25,127.87,127.04,127.63,220000.0
2011-08-22 12:20:00,127.62,128.37,127.4,127.96,196100.0,127.62,128.37,127.4,127.96,196100.0
2011-08-22 12:30:00,128.09,128.32,126.6,126.75,201600.0,128.09,128.32,126.6,126.75,201600.0
2011-08-22 12:40:00,126.73,127.46,126.33,127.27,185100.0,126.73,127.46,126.33,127.27,185100.0
2011-08-22 12:50:00,127.26,129.06,127.05,128.94,293000.0,127.26,129.06,127.05,128.94,293000.0
2011-08-22 13:00:00,128.94,129.85,128.8,129.51,245400.0,128.94,129.85,128.8,129.51,245400.0
2011-08-22 13:10:00,129.5,129.52,128.59,128.79,160700.0,129.5,129.52,128.59,128.79,160700.0
2011-08-22 13:20:00,128.81,129.16,127.56,127.6,176300.0,128.81,129.16,127.56,127.6,176300.0
2011-08-22 13:30:00,127.68,128.16,127.29,127.9,196800.0,127.68,128.16,127.29,127.9,196800.0
2011-08-22 13:40:00,127.92,128.15,127.05,127.16,165700.0,127.92,128.15,127.05,127.16,165700.0
2011-08-22 13:50:00,127.22,127.27,126.44,127.09,145700.0,127.22,127.27,126.44,127.09,145700.0
2011-08-22 14:00:00,127.09,127.95,126.71,127.21,153000.0,127.09,127.95,126.71,127.21,153000.0
2011-08-22 14:10:00,127.21,128.19,127.0,127.12,108500.0,127.21,128.19,127.0,127.12,108500.0
2011-08-22 14:20:00,127.25,127.9,127.21,127.6,118100.0,127.25,127.9,127.21,127.6,118100.0
2011-08-22 14:30:00,127.5,127.56,126.56,126.82,140800.0,127.5,127.56,126.56,126.82,140800.0
2011-08-22 14:40:00,126.89,128.08,126.89,127.64,161800.0,126.89,128.08,126.89,127.64,161800.0
2011-08-22 14:50:00,127.6,127.64,126.7,127.09,124600.0,127.6,127.64,126.7,127.09,124600.0
2011-08-22 15:00:00,127.09,127.58,126.9,127.01,111500.0,127.09,127.58,126.9,127.01,111500.0
2011-08-22 15:10:00,127.03,127.28,126.79,126.94,60800.0,127.03,127.28,126.79,126.94,60800.0
2011-08-22 15:20:00,126.92,127.85,126.83,127.79,111900.0,126.92,127.85,126.83,127.79,111900.0
2011-08-22 15:30:00,127.81,128.29,127.05,127.25,141800.0,127.81,128.29,127.05,127.25,141800.0
2011-08-22 15:40:00,127.25,127.5,126.7,126.75,198600.0,127.25,127.5,126.7,126.75,198600.0
2011-08-22 15:50:00,126.77,126.91,126.3,126.56,403400.0,126.77,126.91,126.3,126.56,403400.0
2011-08-23 09:30:00,129.0,129.75,128.06,128.55,429200.0,129.0,129.75,128.06,128.55,429200.0
2011-08-23 09:40:00,128.55,129.65,128.1,129.39,366000.0,128.55,129.65,128.1,129.39,366000.0
2011-08-23 09:50:00,129.39,130.07,128.91,129.55,396800.0,129.39,130.07,128.91,129.55,396800.0
2011-08-23 10:00:00,129.55,131.5,129.55,131.39,433800.0,129.55,131.5,129.55,131.39,433800.0
2011-08-23 10:10:00,131.45,131.89,130.73,130.96,368800.0,131.45,131.89,130.73,130.96,368800.0
2011-08-23 10:20:00,130.91,132.15,130.89,131.86,480400.0,130.91,132.15,130.89,131.86,480400.0
2011-08-23 10:30:00,131.85,132.5,131.4,132.5,377900.0,131.85,132.5,131.4,132.5,377900.0
2011-08-23 10:40:00,132.5,132.99,131.98,132.75,429900.0,132.5,132.99,131.98,132.75,429900.0
2011-08-23 10:50:00,132.7,133.25,132.64,133.02,574000.0,132.7,133.25,132.64,133.02,574000.0
2011-08-23 11:00:00,133.0,133.14,132.36,132.66,346400.0,133.0,133.14,132.36,132.66,346400.0
2011-08-23 11:10:00,132.73,132.83,132.18,132.35,201800.0,132.73,132.83,132.18,132.35,201800.0
2011-08-23 11:20:00,132.36,132.7,131.76,132.49,232800.0,132.36,132.7,131.76,132.49,232800.0
2011-08-23 11:30:00,132.49,132.85,132.08,132.63,175600.0,132.49,132.85,132.08,132.63,175600.0
2011-08-23 11:40:00,132.54,132.84,132.3,132.6,161200.0,132.54,132.84,132.3,132.6,161200.0
2011-08-23 11:50:00,132.67,133.5,132.65,133.35,230900.0,132.67,133.5,132.65,133.35,230900.0
2011-08-23 12:00:00,133.35,133.48,132.73,133.41,143300.0,133.35,133.48,132.73,133.41,143300.0
2011-08-23 12:10:00,133.46,133.64,133.09,133.24,141100.0,133.46,133.64,133.09,133.24,141100.0
2011-08-23 12:20:00,133.28,134.0,133.27,133.96,170600.0,133.28,134.0,133.27,133.96,170600.0
2011-08-23 12:30:00,133.88,134.25,133.84,134.24,164900.0,133.88,134.25,133.84,134.24,164900.0
2011-08-23 12:40:00,134.23,134.5,133.8,134.11,173300.0,134.23,134.5,133.8,134.11,173300.0
2011-08-23 12:50:00,134.19,134.5,134.08,134.1,151700.0,134.19,134.5,134.08,134.1,151700.0
2011-08-23 13:00:00,134.05,134.74,134.05,134.43,207200.0,134.05,134.74,134.05,134.43,207200.0
2011-08-23 13:10:00,134.3,134.48,134.0,134.05,122200.0,134.3,134.48,134.0,134.05,122200.0
2011-08-23 13:20:00,134.1,134.29,133.8,134.08,91500.0,134.1,134.29,133.8,134.08,91500.0
2011-08-23 13:30:00,134.09,134.65,134.05,134.54,109100.0,134.09,134.65,134.05,134.54,109100.0
2011-08-23 13:40:00,134.59,134.95,134.05,134.89,146800.0,134.59,134.95,134.05,134.89,146800.0
2011-08-23 13:50:00,134.83,134.9,133.5,134.33,269200.0,134.83,134.9,133.5,134.33,269200.0
2011-08-23 14:00:00,134.34,134.64,134.0,134.16,185200.0,134.34,134.64,134.0,134.16,185200.0
2011-08-23 14:10:00,134.15,134.94,134.11,134.9,191200.0,134.15,134.94,134.11,134.9,191200.0
2011-08-23 14:20:00,134.83,135.0,134.09,134.85,251800.0,134.83,135.0,134.09,134.85,251800.0
2011-08-23 14:30:00,134.94,135.25,134.81,135.03,203400.0,134.94,135.25,134.81,135.03,203400.0
2011-08-23 14:40:00,135.02,135.49,134.8,135.33,166900.0,135.02,135.49,134.8,135.33,166900.0
2011-08-23 14:50:00,135.23,135.43,134.96,135.42,96200.0,135.23,135.43,134.96,135.42,96200.0
2011-08-23 15:00:00,135.42,135.97,135.33,135.82,213500.0,135.42,135.97,135.33,135.82,213500.0
2011-08-23 15:10:00,135.91,136.18,135.5,136.14,253100.0,135.91,136.18,135.5,136.14,253100.0
2011-08-23 15:20:00,136.14,136.25,135.49,135.57,204800.0,136.14,136.25,135.49,135.57,204800.0
2011-08-23 15:30:00,135.58,136.19,135.51,136.19,172800.0,135.58,136.19,135.51,136.19,172800.0
2011-08-23 15:40:00,136.2,136.34,136.02,136.19,206400.0,136.2,136.34,136.02,136.19,206400.0
2011-08-23 15:50:00,136.24,136.5,135.87,136.36,430900.0,136.24,136.5,135.87,136.36,430900.0
2011-08-24 09:30:00,136.38,137.86,135.14,135.79,651200.0,136.38,137.86,135.14,135.79,651200.0
2011-08-24 09:40:00,135.72,136.61,135.7,136.37,493200.0,135.72,136.61,135.7,136.37,493200.0
2011-08-24 09:50:00,136.36,137.33,135.77,137.24,425100.0,136.36,137.33,135.77,137.24,425100.0
2011-08-24 10:00:00,137.24,137.5,135.81,136.0,440300.0,137.24,137.5,135.81,136.0,440300.0
2011-08-24 10:10:00,135.95,136.14,134.4,134.52,643800.0,135.95,136.14,134.4,134.52,643800.0
2011-08-24 10:20:00,134.56,134.7,133.09,133.58,580000.0,134.56,134.7,133.09,133.58,580000.0
2011-08-24 10:30:00,133.61,134.19,133.4,133.69,362600.0,133.61,134.19,133.4,133.69,362600.0
2011-08-24 10:40:00,133.7,134.48,133.51,133.68,216800.0,133.7,134.48,133.51,133.68,216800.0
2011-08-24 10:50:00,133.66,134.2,132.19,132.22,286500.0,133.66,134.2,132.19,132.22,286500.0
2011-08-24 11:00:00,132.19,132.37,131.06,132.06,417900.0,132.19,132.37,131.06,132.06,417900.0
2011-08-24 11:10:00,132.06,132.5,131.69,132.14,213700.0,132.06,132.5,131.69,132.14,213700.0
2011-08-24 11:20:00,132.09,133.4,131.92,133.3,233900.0,132.09,133.4,131.92,133.3,233900.0
2011-08-24 11:30:00,133.25,133.37,132.53,132.6,158900.0,133.25,133.37,132.53,132.6,158900.0
2011-08-24 11:40:00,132.61,132.66,131.7,132.24,200600.0,132.61,132.66,131.7,132.24,200600.0
2011-08-24 11:50:00,132.24,132.43,131.81,132.01,111200.0,132.24,132.43,131.81,132.01,111200.0
2011-08-24 12:00:00,132.0,132.2,131.54,131.94,119000.0,132.0,132.2,131.54,131.94,119000.0
2011-08-24 12:10:00,131.95,132.36,131.53,131.97,142400.0,131.95,132.36,131.53,131.97,142400.0
2011-08-24 12:20:00,131.97,132.86,131.91,132.48,68200.0,131.97,132.86,131.91,132.48,68200.0
2011-08-24 12:30:00,132.44,132.58,132.01,132.15,92400.0,132.44,132.58,132.01,132.15,92400.0
2011-08-24 12:40:00,132.15,132.62,132.0,132.34,90100.0,132.15,132.62,132.0,132.34,90100.0
2011-08-24 12:50:00,132.35,132.88,132.25,132.67,102900.0,132.35,132.88,132.25,132.67,102900.0
2011-08-24 13:00:00,132.67,132.92,132.4,132.41,111700.0,132.67,132.92,132.4,132.41,111700.0
2011-08-24 13:10:00,132.38,132.88,132.22,132.75,82200.0,132.38,132.88,132.22,132.75,82200.0
2011-08-24 13:20:00,132.73,133.45,132.71,133.37,171900.0,132.73,133.45,132.71,133.37,171900.0
2011-08-24 13:30:00,133.38,133.54,132.72,132.75,131500.0,133.38,133.54,132.72,132.75,131500.0
2011-08-24 13:40:00,132.72,132.8,132.09,132.62,130700.0,132.72,132.8,132.09,132.62,130700.0
2011-08-24 13:50:00,132.65,133.1,132.07,133.06,125700.0,132.65,133.1,132.07,133.06,125700.0
2011-08-24 14:00:00,133.06,133.06,132.3,132.41,68100.0,133.06,133.06,132.3,132.41,68100.0
2011-08-24 14:10:00,132.41,132.53,131.8,131.87,126300.0,132.41,132.53,131.8,131.87,126300.0
2011-08-24 14:20:00,131.98,132.26,131.52,132.06,127400.0,131.98,132.26,131.52,132.06,127400.0
2011-08-24 14:30:00,132.06,132.21,131.82,132.04,106700.0,132.06,132.21,131.82,132.04,106700.0
2011-08-24 14:40:00,132.04,132.26,131.69,131.87,123200.0,132.04,132.26,131.69,131.87,123200.0
2011-08-24 14:50:00,131.79,132.47,131.78,132.4,177000.0,131.79,132.47,131.78,132.4,177000.0
2011-08-24 15:00:00,132.46,132.72,132.2,132.21,151200.0,132.46,132.72,132.2,132.21,151200.0
2011-08-24 15:10:00,132.21,133.26,132.2,133.26,217800.0,132.21,133.26,132.2,133.26,217800.0
2011-08-24 15:20:00,133.25,133.88,133.0,133.44,177500.0,133.25,133.88,133.0,133.44,177500.0
2011-08-24 15:30:00,133.47,133.9,133.36,133.47,230700.0,133.47,133.9,133.36,133.47,230700.0
2011-08-24 15:40:00,133.49,133.79,133.16,133.28,216300.0,133.49,133.79,133.16,133.28,216300.0
2011-08-24 15:50:00,133.28,133.86,133.28,133.59,339300.0,133.28,133.86,133.28,133.59,339300.0
2011-08-25 09:30:00,135.71,136.5,134.63,134.63,401100.0,135.71,136.5,134.63,134.63,401100.0
2011-08-25 09:40:00,134.64,135.8,134.2,135.0,272600.0,134.64,135.8,134.2,135.0,272600.0
2011-08-25 09:50:00,135.0,135.34,133.7,134.3,275700.0,135.0,135.34,133.7,134.3,275700.0
2011-08-25 10:00:00,134.34,134.42,133.28,134.25,279300.0,134.34,134.42,133.28,134.25,279300.0
2011-08-25 10:10:00,134.24,134.79,133.84,134.55,279700.0,134.24,134.79,133.84,134.55,279700.0
2011-08-25 10:20:00,134.41,134.53,133.25,133.41,278900.0,134.41,134.53,133.25,133.41,278900.0
2011-08-25 10:30:00,133.41,134.07,133.2,133.44,275800.0,133.41,134.07,133.2,133.44,275800.0
2011-08-25 10:40:00,133.44,133.73,132.93,133.12,186000.0,133.44,133.73,132.93,133.12,186000.0
2011-08-25 10:50:00,133.14,133.31,132.33,132.38,189300.0,133.14,133.31,132.33,132.38,189300.0
2011-08-25 11:00:00,132.43,133.73,132.43,133.53,192100.0,132.43,133.73,132.43,133.53,192100.0
2011-08-25 11:10:00,133.53,134.09,133.41,133.69,220700.0,133.53,134.09,133.41,133.69,220700.0
2011-08-25 11:20:00,133.7,134.05,133.55,133.99,157000.0,133.7,134.05,133.55,133.99,157000.0
2011-08-25 11:30:00,133.99,134.33,133.6,133.68,182800.0,133.99,134.33,133.6,133.68,182800.0
2011-08-25 11:40:00,133.6,133.82,133.52,133.77,78800.0,133.6,133.82,133.52,133.77,78800.0
2011-08-25 11:50:00,133.76,134.08,133.6,134.03,77500.0,133.76,134.08,133.6,134.03,77500.0
2011-08-25 12:00:00,134.08,134.45,133.75,133.88,103000.0,134.08,134.45,133.75,133.88,103000.0
2011-08-25 12:10:00,133.8,134.0,133.62,133.78,61400.0,133.8,134.0,133.62,133.78,61400.0
2011-08-25 12:20:00,133.78,133.82,133.42,133.76,79300.0,133.78,133.82,133.42,133.76,79300.0
2011-08-25 12:30:00,133.8,133.82,133.13,133.36,65400.0,133.8,133.82,133.13,133.36,65400.0
2011-08-25 12:40:00,133.27,133.38,132.6,132.96,96300.0,133.27,133.38,132.6,132.96,96300.0
2011-08-25 12:50:00,132.98,133.34,132.62,133.34,67400.0,132.98,133.34,132.62,133.34,67400.0
2011-08-25 13:00:00,133.37,133.75,133.18,133.23,90100.0,133.37,133.75,133.18,133.23,90100.0
2011-08-25 13:10:00,133.19,133.38,132.89,133.25,47800.0,133.19,133.38,132.89,133.25,47800.0
2011-08-25 13:20:00,133.29,133.94,133.28,133.79,100700.0,133.29,133.94,133.28,133.79,100700.0
2011-08-25 13:30:00,133.85,134.04,133.62,133.97,108100.0,133.85,134.04,133.62,133.97,108100.0
2011-08-25 13:40:00,134.0,134.02,133.55,133.57,106900.0,134.0,134.02,133.55,133.57,106900.0
2011-08-25 13:50:00,133.71,133.95,133.52,133.92,51100.0,133.71,133.95,133.52,133.92,51100.0
2011-08-25 14:00:00,133.86,134.0,133.6,133.82,66000.0,133.86,134.0,133.6,133.82,66000.0
2011-08-25 14:10:00,133.81,134.02,133.62,134.0,71500.0,133.81,134.02,133.62,134.0,71500.0
2011-08-25 14:20:00,133.99,134.05,133.5,133.79,58300.0,133.99,134.05,133.5,133.79,58300.0
2011-08-25 14:30:00,133.83,133.95,133.51,133.65,54800.0,133.83,133.95,133.51,133.65,54800.0
2011-08-25 14:40:00,133.65,133.65,133.11,133.2,96900.0,133.65,133.65,133.11,133.2,96900.0
2011-08-25 14:50:00,133.14,133.38,133.0,133.0,131700.0,133.14,133.38,133.0,133.0,131700.0
2011-08-25 15:00:00,133.0,133.6,132.88,133.45,123700.0,133.0,133.6,132.88,133.45,123700.0
2011-08-25 15:10:00,133.5,133.62,133.29,133.48,94000.0,133.5,133.62,133.29,133.48,94000.0
2011-08-25 15:20:00,133.56,133.85,133.2,133.39,145600.0,133.56,133.85,133.2,133.39,145600.0
2011-08-25 15:30:00,133.39,133.63,133.07,133.16,174500.0,133.39,133.63,133.07,133.16,174500.0
2011-08-25 15:40:00,133.18,133.28,132.32,133.26,211500.0,133.18,133.28,132.32,133.26,211500.0
2011-08-25 15:50:00,133.26,133.43,132.46,133.09,292700.0,133.26,133.43,132.46,133.09,292700.0
2011-08-26 09:30:00,133.13,134.55,132.45,133.14,328000.0,133.13,134.55,132.45,133.14,328000.0
2011-08-26 09:40:00,133.13,133.93,132.82,133.31,238700.0,133.13,133.93,132.82,133.31,238700.0
2011-08-26 09:50:00,133.47,133.68,132.89,133.43,195700.0,133.47,133.68,132.89,133.43,195700.0
2011-08-26 10:00:00,133.4,133.43,132.31,133.04,293800.0,133.4,133.43,132.31,133.04,293800.0
2011-08-26 10:10:00,133.04,134.9,132.89,134.87,314500.0,133.04,134.9,132.89,134.87,314500.0
2011-08-26 10:20:00,134.84,136.88,134.68,136.47,574900.0,134.84,136.88,134.68,136.47,574900.0
2011-08-26 10:30:00,136.49,136.86,135.36,136.07,389500.0,136.49,136.86,135.36,136.07,389500.0
2011-08-26 10:40:00,136.07,138.45,136.0,138.32,564100.0,136.07,138.45,136.0,138.32,564100.0
2011-08-26 10:50:00,138.23,138.31,136.19,136.19,438100.0,138.23,138.31,136.19,136.19,438100.0
2011-08-26 11:00:00,136.21,137.56,136.06,137.14,285500.0,136.21,137.56,136.06,137.14,285500.0
2011-08-26 11:10:00,137.21,137.87,137.14,137.21,302200.0,137.21,137.87,137.14,137.21,302200.0
2011-08-26 11:20:00,137.22,137.63,137.04,137.3,182400.0,137.22,137.63,137.04,137.3,182400.0
2011-08-26 11:30:00,137.3,137.5,136.78,136.85,147600.0,137.3,137.5,136.78,136.85,147600.0
2011-08-26 11:40:00,136.8,137.05,136.63,136.85,148600.0,136.8,137.05,136.63,136.85,148600.0
2011-08-26 11:50:00,136.88,137.36,136.52,136.99,108100.0,136.88,137.36,136.52,136.99,108100.0
2011-08-26 12:00:00,137.08,138.2,137.06,138.11,293400.0,137.08,138.2,137.06,138.11,293400.0
2011-08-26 12:10:00,138.11,138.4,137.78,138.32,321300.0,138.11,138.4,137.78,138.32,321300.0
2011-08-26 12:20:00,138.31,139.0,138.1,138.92,399600.0,138.31,139.0,138.1,138.92,399600.0
2011-08-26 12:30:00,138.92,139.16,138.22,139.12,223800.0,138.92,139.16,138.22,139.12,223800.0
2011-08-26 12:40:00,139.14,139.4,138.08,138.28,200700.0,139.14,139.4,138.08,138.28,200700.0
2011-08-26 12:50:00,138.4,139.0,138.26,138.35,161200.0,138.4,139.0,138.26,138.35,161200.0
2011-08-26 13:00:00,138.39,138.75,137.98,138.45,139000.0,138.39,138.75,137.98,138.45,139000.0
2011-08-26 13:10:00,138.33,138.71,138.31,138.6,80400.0,138.33,138.71,138.31,138.6,80400.0
2011-08-26 13:20:00,138.5,138.8,138.39,138.76,87600.0,138.5,138.8,138.39,138.76,87600.0
2011-08-26 13:30:00,138.75,139.09,138.58,139.06,294300.0,138.75,139.09,138.58,139.06,294300.0
2011-08-26 13:40:00,139.05,139.75,138.98,139.68,214100.0,139.05,139.75,138.98,139.68,214100.0
2011-08-26 13:50:00,139.72,140.0,139.18,139.64,283400.0,139.72,140.0,139.18,139.64,283400.0
2011-08-26 14:00:00,139.76,139.93,139.3,139.45,158200.0,139.76,139.93,139.3,139.45,158200.0
2011-08-26 14:10:00,139.47,139.51,138.63,139.06,163800.0,139.47,139.51,138.63,139.06,163800.0
2011-08-26 14:20:00,139.09,139.2,138.22,138.51,173700.0,139.09,139.2,138.22,138.51,173700.0
2011-08-26 14:30:00,138.6,138.65,138.2,138.43,148300.0,138.6,138.65,138.2,138.43,148300.0
2011-08-26 14:40:00,138.34,139.1,138.31,139.0,216800.0,138.34,139.1,138.31,139.0,216800.0
2011-08-26 14:50:00,139.0,139.24,138.85,138.95,161100.0,139.0,139.24,138.85,138.95,161100.0
2011-08-26 15:00:00,138.99,139.06,138.54,138.62,144800.0,138.99,139.06,138.54,138.62,144800.0
2011-08-26 15:10:00,138.64,138.78,137.97,138.26,259400.0,138.64,138.78,137.97,138.26,259400.0
2011-08-26 15:20:00,138.23,138.7,138.12,138.63,137600.0,138.23,138.7,138.12,138.63,137600.0
2011-08-26 15:30:00,138.66,139.4,138.63,139.18,175300.0,138.66,139.4,138.63,139.18,175300.0
2011-08-26 15:40:00,139.15,139.8,139.14,139.42,256400.0,139.15,139.8,139.14,139.42,256400.0
2011-08-26 15:50:00,139.48,139.78,139.32,139.7,401100.0,139.48,139.78,139.32,139.7,401100.0
2011-08-29 09:30:00,143.18,143.81,142.13,142.62,587600.0,143.18,143.81,142.13,142.62,587600.0
2011-08-29 09:40:00,142.62,143.21,142.29,142.99,283300.0,142.62,143.21,142.29,142.99,283300.0
2011-08-29 09:50:00,142.97,143.0,141.8,141.89,366100.0,142.97,143.0,141.8,141.89,366100.0
2011-08-29 10:00:00,141.86,142.17,141.31,141.6,345300.0,141.86,142.17,141.31,141.6,345300.0
2011-08-29 10:10:00,141.6,142.6,141.47,142.11,268300.0,141.6,142.6,141.47,142.11,268300.0
2011-08-29 10:20:00,142.18,143.1,142.03,142.16,206800.0,142.18,143.1,142.03,142.16,206800.0
2011-08-29 10:30:00,142.06,142.89,142.06,142.59,129400.0,142.06,142.89,142.06,142.59,129400.0
2011-08-29 10:40:00,142.55,142.55,141.8,141.92,181800.0,142.55,142.55,141.8,141.92,181800.0
2011-08-29 10:50:00,141.96,142.15,141.5,141.82,145500.0,141.96,142.15,141.5,141.82,145500.0
2011-08-29 11:00:00,141.83,141.89,140.79,141.42,286000.0,141.83,141.89,140.79,141.42,286000.0
2011-08-29 11:10:00,141.43,141.87,141.38,141.56,119000.0,141.43,141.87,141.38,141.56,119000.0
2011-08-29 11:20:00,141.57,142.0,141.5,141.79,83100.0,141.57,142.0,141.5,141.79,83100.0
2011-08-29 11:30:00,141.88,142.26,141.55,142.0,126800.0,141.88,142.26,141.55,142.0,126800.0
2011-08-29 11:40:00,142.04,142.36,141.94,142.1,85500.0,142.04,142.36,141.94,142.1,85500.0
2011-08-29 11:50:00,142.08,142.3,141.89,142.0,100500.0,142.08,142.3,141.89,142.0,100500.0
2011-08-29 12:00:00,142.0,142.19,141.81,141.96,100500.0,142.0,142.19,141.81,141.96,100500.0
2011-08-29 12:10:00,141.96,141.99,141.51,141.83,106800.0,141.96,141.99,141.51,141.83,106800.0
2011-08-29 12:20:00,141.77,141.85,141.46,141.56,130800.0,141.77,141.85,141.46,141.56,130800.0
2011-08-29 12:30:00,141.51,141.84,141.41,141.56,120100.0,141.51,141.84,141.41,141.56,120100.0
2011-08-29 12:40:00,141.5,141.65,141.41,141.52,117600.0,141.5,141.65,141.41,141.52,117600.0
2011-08-29 12:50:00,141.54,141.81,141.42,141.68,71200.0,141.54,141.81,141.42,141.68,71200.0
2011-08-29 13:00:00,141.68,141.85,141.43,141.7,105100.0,141.68,141.85,141.43,141.7,105100.0
2011-08-29 13:10:00,141.79,141.98,141.64,141.83,112500.0,141.79,141.98,141.64,141.83,112500.0
2011-08-29 13:20:00,141.81,141.95,141.43,141.44,87800.0,141.81,141.95,141.43,141.44,87800.0
2011-08-29 13:30:00,141.48,141.7,141.35,141.61,119300.0,141.48,141.7,141.35,141.61,119300.0
2011-08-29 13:40:00,141.61,141.8,141.44,141.45,87900.0,141.61,141.8,141.44,141.45,87900.0
2011-08-29 13:50:00,141.55,141.74,141.42,141.72,78700.0,141.55,141.74,141.42,141.72,78700.0
2011-08-29 14:00:00,141.69,142.14,141.61,141.74,117500.0,141.69,142.14,141.61,141.74,117500.0
2011-08-29 14:10:00,141.77,142.01,141.51,141.58,74600.0,141.77,142.01,141.51,141.58,74600.0
2011-08-29 14:20:00,141.61,142.17,141.61,142.12,100500.0,141.61,142.17,141.61,142.12,100500.0
2011-08-29 14:30:00,142.19,142.63,142.03,142.41,169000.0,142.19,142.63,142.03,142.41,169000.0
2011-08-29 14:40:00,142.45,142.77,142.13,142.75,154000.0,142.45,142.77,142.13,142.75,154000.0
2011-08-29 14:50:00,142.73,142.98,142.53,142.87,138800.0,142.73,142.98,142.53,142.87,138800.0
2011-08-29 15:00:00,142.93,143.0,142.68,142.84,115600.0,142.93,143.0,142.68,142.84,115600.0
2011-08-29 15:10:00,142.84,142.88,142.26,142.37,116700.0,142.84,142.88,142.26,142.37,116700.0
2011-08-29 15:20:00,142.4,142.96,142.3,142.9,101100.0,142.4,142.96,142.3,142.9,101100.0
2011-08-29 15:30:00,142.86,142.95,142.42,142.68,158800.0,142.86,142.95,142.42,142.68,158800.0
2011-08-29 15:40:00,142.67,142.95,142.53,142.86,165500.0,142.67,142.95,142.53,142.86,165500.0
2011-08-29 15:50:00,142.87,143.39,142.82,143.36,468600.0,142.87,143.39,142.82,143.36,468600.0
2011-08-30 09:30:00,141.92,144.39,141.5,144.38,505800.0,141.92,144.39,141.5,144.38,505800.0
2011-08-30 09:40:00,144.4,145.64,144.03,145.18,721400.0,144.4,145.64,144.03,145.18,721400.0
2011-08-30 09:50:00,145.18,145.58,144.71,145.48,276600.0,145.18,145.58,144.71,145.48,276600.0
2011-08-30 10:00:00,145.48,145.7,143.4,144.5,570000.0,145.48,145.7,143.4,144.5,570000.0
2011-08-30 10:10:00,144.46,144.52,143.89,144.06,236900.0,144.46,144.52,143.89,144.06,236900.0
2011-08-30 10:20:00,144.07,145.24,144.01,145.19,238600.0,144.07,145.24,144.01,145.19,238600.0
2011-08-30 10:30:00,145.2,145.66,144.94,145.48,214900.0,145.2,145.66,144.94,145.48,214900.0
2011-08-30 10:40:00,145.41,145.66,144.8,145.01,171100.0,145.41,145.66,144.8,145.01,171100.0
2011-08-30 10:50:00,144.94,145.8,144.85,145.45,127700.0,144.94,145.8,144.85,145.45,127700.0
2011-08-30 11:00:00,145.36,146.3,145.27,146.01,276500.0,145.36,146.3,145.27,146.01,276500.0
2011-08-30 11:10:00,146.03,146.2,145.72,145.9,153000.0,146.03,146.2,145.72,145.9,153000.0
2011-08-30 11:20:00,145.93,147.5,145.89,147.04,338400.0,145.93,147.5,145.89,147.04,338400.0
2011-08-30 11:30:00,147.09,147.87,146.86,147.55,269800.0,147.09,147.87,146.86,147.55,269800.0
2011-08-30 11:40:00,147.52,147.71,147.14,147.42,240100.0,147.52,147.71,147.14,147.42,240100.0
2011-08-30 11:50:00,147.42,147.95,147.31,147.95,222300.0,147.42,147.95,147.31,147.95,222300.0
2011-08-30 12:00:00,147.95,148.94,147.71,148.37,404700.0,147.95,148.94,147.71,148.37,404700.0
2011-08-30 12:10:00,148.36,149.6,148.25,149.3,366200.0,148.36,149.6,148.25,149.3,366200.0
2011-08-30 12:20:00,149.28,149.8,148.8,148.81,380600.0,149.28,149.8,148.8,148.81,380600.0
2011-08-30 12:30:00,148.81,149.11,147.77,148.11,261200.0,148.81,149.11,147.77,148.11,261200.0
2011-08-30 12:40:00,148.1,148.39,147.5,147.5,196800.0,148.1,148.39,147.5,147.5,196800.0
2011-08-30 12:50:00,147.5,147.63,146.92,147.3,237100.0,147.5,147.63,146.92,147.3,237100.0
2011-08-30 13:00:00,147.26,147.67,146.58,146.58,199700.0,147.26,147.67,146.58,146.58,199700.0
2011-08-30 13:10:00,146.64,146.65,146.11,146.35,272500.0,146.64,146.65,146.11,146.35,272500.0
2011-08-30 13:20:00,146.41,147.19,146.41,146.99,201400.0,146.41,147.19,146.41,146.99,201400.0
2011-08-30 13:30:00,146.9,146.96,145.79,145.79,137200.0,146.9,146.96,145.79,145.79,137200.0
2011-08-30 13:40:00,145.85,147.14,145.85,146.89,192800.0,145.85,147.14,145.85,146.89,192800.0
2011-08-30 13:50:00,146.9,147.1,146.15,146.24,164600.0,146.9,147.1,146.15,146.24,164600.0
2011-08-30 14:00:00,146.2,147.64,146.13,147.6,250800.0,146.2,147.64,146.13,147.6,250800.0
2011-08-30 14:10:00,147.57,148.69,147.38,148.69,315400.0,147.57,148.69,147.38,148.69,315400.0
2011-08-30 14:20:00,148.69,148.97,148.17,148.94,229700.0,148.69,148.97,148.17,148.94,229700.0
2011-08-30 14:30:00,148.96,149.0,148.22,148.54,179600.0,148.96,149.0,148.22,148.54,179600.0
2011-08-30 14:40:00,148.55,148.6,148.05,148.06,103700.0,148.55,148.6,148.05,148.06,103700.0
2011-08-30 14:50:00,148.04,148.46,147.61,148.4,178400.0,148.04,148.46,147.61,148.4,178400.0
2011-08-30 15:00:00,148.44,148.5,148.04,148.45,147700.0,148.44,148.5,148.04,148.45,147700.0
2011-08-30 15:10:00,148.42,148.67,148.09,148.62,113200.0,148.42,148.67,148.09,148.62,113200.0
2011-08-30 15:20:00,148.62,149.64,148.5,149.55,415100.0,148.62,149.64,148.5,149.55,415100.0
2011-08-30 15:30:00,149.6,149.64,148.77,148.98,300000.0,149.6,149.64,148.77,148.98,300000.0
2011-08-30 15:40:00,149.03,149.34,148.5,148.81,311400.0,149.03,149.34,148.5,148.81,311400.0
2011-08-30 15:50:00,148.87,148.95,148.04,148.2,383100.0,148.87,148.95,148.04,148.2,383100.0
2011-08-31 09:30:00,150.62,151.11,148.66,148.77,644200.0,150.62,151.11,148.66,148.77,644200.0
2011-08-31 09:40:00,148.83,149.2,147.0,148.19,651600.0,148.83,149.2,147.0,148.19,651600.0
2011-08-31 09:50:00,148.28,149.1,147.8,148.3,316700.0,148.28,149.1,147.8,148.3,316700.0
2011-08-31 10:00:00,148.31,148.6,146.77,147.61,497500.0,148.31,148.6,146.77,147.61,497500.0
2011-08-31 10:10:00,147.61,149.34,147.56,148.78,390000.0,147.61,149.34,147.56,148.78,390000.0
2011-08-31 10:20:00,148.86,148.86,147.85,147.96,238400.0,148.86,148.86,147.85,147.96,238400.0
2011-08-31 10:30:00,148.0,148.62,147.61,147.61,261500.0,148.0,148.62,147.61,147.61,261500.0
2011-08-31 10:40:00,147.61,147.98,147.4,147.43,155100.0,147.61,147.98,147.4,147.43,155100.0
2011-08-31 10:50:00,147.56,148.1,147.49,147.72,143500.0,147.56,148.1,147.49,147.72,143500.0
2011-08-31 11:00:00,147.81,147.97,147.41,147.89,166400.0,147.81,147.97,147.41,147.89,166400.0
2011-08-31 11:10:00,147.93,148.25,146.81,146.89,249700.0,147.93,148.25,146.81,146.89,249700.0
2011-08-31 11:20:00,146.89,147.14,146.17,146.81,264400.0,146.89,147.14,146.17,146.81,264400.0
2011-08-31 11:30:00,146.72,146.87,146.1,146.37,214400.0,146.72,146.87,146.1,146.37,214400.0
2011-08-31 11:40:00,146.45,146.91,146.14,146.26,115600.0,146.45,146.91,146.14,146.26,115600.0
2011-08-31 11:50:00,146.27,146.41,144.42,144.46,434100.0,146.27,146.41,144.42,144.46,434100.0
2011-08-31 12:00:00,144.44,145.95,144.4,145.53,236500.0,144.44,145.95,144.4,145.53,236500.0
2011-08-31 12:10:00,145.53,145.76,145.11,145.26,151800.0,145.53,145.76,145.11,145.26,151800.0
2011-08-31 12:20:00,145.15,146.2,145.15,146.04,167100.0,145.15,146.2,145.15,146.04,167100.0
2011-08-31 12:30:00,146.04,146.39,145.71,145.94,107700.0,146.04,146.39,145.71,145.94,107700.0
2011-08-31 12:40:00,145.93,146.02,145.27,145.34,144500.0,145.93,146.02,145.27,145.34,144500.0
2011-08-31 12:50:00,145.33,146.16,145.28,146.15,107700.0,145.33,146.16,145.28,146.15,107700.0
2011-08-31 13:00:00,146.13,146.4,145.92,145.99,120700.0,146.13,146.4,145.92,145.99,120700.0
2011-08-31 13:10:00,146.03,146.28,145.45,145.58,124800.0,146.03,146.28,145.45,145.58,124800.0
2011-08-31 13:20:00,145.61,145.62,145.0,145.26,101200.0,145.61,145.62,145.0,145.26,101200.0
2011-08-31 13:30:00,145.29,145.31,144.7,144.9,129600.0,145.29,145.31,144.7,144.9,129600.0
2011-08-31 13:40:00,144.91,145.25,144.65,144.79,92000.0,144.91,145.25,144.65,144.79,92000.0
2011-08-31 13:50:00,144.78,144.87,144.47,144.54,117300.0,144.78,144.87,144.47,144.54,117300.0
2011-08-31 14:00:00,144.5,144.64,144.2,144.5,132600.0,144.5,144.64,144.2,144.5,132600.0
2011-08-31 14:10:00,144.49,144.75,144.0,144.15,167900.0,144.49,144.75,144.0,144.15,167900.0
2011-08-31 14:20:00,144.15,144.25,143.93,143.94,167400.0,144.15,144.25,143.93,143.94,167400.0
2011-08-31 14:30:00,143.93,144.18,143.7,143.81,152600.0,143.93,144.18,143.7,143.81,152600.0
2011-08-31 14:40:00,143.85,143.86,143.0,143.57,202300.0,143.85,143.86,143.0,143.57,202300.0
2011-08-31 14:50:00,143.58,143.7,142.82,143.54,181300.0,143.58,143.7,142.82,143.54,181300.0
2011-08-31 15:00:00,143.52,144.25,143.1,143.88,227100.0,143.52,144.25,143.1,143.88,227100.0
2011-08-31 15:10:00,143.89,143.89,143.08,143.38,175500.0,143.89,143.89,143.08,143.38,175500.0
2011-08-31 15:20:00,143.37,144.07,143.17,144.03,191700.0,143.37,144.07,143.17,144.03,191700.0
2011-08-31 15:30:00,144.07,144.73,144.0,144.52,191200.0,144.07,144.73,144.0,144.52,191200.0
2011-08-31 15:40:00,144.52,145.15,144.48,145.01,235300.0,144.52,145.15,144.48,145.01,235300.0
2011-08-31 15:50:00,145.01,146.0,144.6,145.71,575500.0,145.01,146.0,144.6,145.71,575500.0
2011-09-01 09:30:00,145.03,147.4,145.02,146.54,471200.0,145.03,147.4,145.02,146.54,471200.0
2011-09-01 09:40:00,146.58,146.83,144.96,145.36,271500.0,146.58,146.83,144.96,145.36,271500.0
2011-09-01 09:50:00,145.47,146.01,144.62,145.52,264900.0,145.47,146.01,144.62,145.52,264900.0
2011-09-01 10:00:00,145.4,146.93,145.31,145.45,372400.0,145.4,146.93,145.31,145.45,372400.0
2011-09-01 10:10:00,145.31,145.55,144.25,145.16,306600.0,145.31,145.55,144.25,145.16,306600.0
2011-09-01 10:20:00,145.28,145.98,145.24,145.45,167400.0,145.28,145.98,145.24,145.45,167400.0
2011-09-01 10:30:00,145.45,145.45,144.56,145.38,141500.0,145.45,145.45,144.56,145.38,141500.0
2011-09-01 10:40:00,145.25,145.66,145.01,145.03,130300.0,145.25,145.66,145.01,145.03,130300.0
2011-09-01 10:50:00,145.04,145.5,144.81,144.81,127600.0,145.04,145.5,144.81,144.81,127600.0
2011-09-01 11:00:00,144.87,145.3,144.52,144.59,125400.0,144.87,145.3,144.52,144.59,125400.0
2011-09-01 11:10:00,144.54,145.29,144.08,145.27,119400.0,144.54,145.29,144.08,145.27,119400.0
2011-09-01 11:20:00,145.17,145.43,144.74,145.32,95100.0,145.17,145.43,144.74,145.32,95100.0
2011-09-01 11:30:00,145.41,145.62,145.11,145.39,100200.0,145.41,145.62,145.11,145.39,100200.0
2011-09-01 11:40:00,145.28,145.42,144.77,145.28,64500.0,145.28,145.42,144.77,145.28,64500.0
2011-09-01 11:50:00,145.3,145.85,144.91,145.7,86700.0,145.3,145.85,144.91,145.7,86700.0
2011-09-01 12:00:00,145.79,145.8,145.25,145.76,55000.0,145.79,145.8,145.25,145.76,55000.0
2011-09-01 12:10:00,145.69,146.38,145.5,146.25,156300.0,145.69,146.38,145.5,146.25,156300.0
2011-09-01 12:20:00,146.29,146.5,145.92,146.0,118000.0,146.29,146.5,145.92,146.0,118000.0
2011-09-01 12:30:00,146.01,146.1,145.8,145.88,43700.0,146.01,146.1,145.8,145.88,43700.0
2011-09-01 12:40:00,145.91,146.03,145.6,145.74,54500.0,145.91,146.03,145.6,145.74,54500.0
2011-09-01 12:50:00,145.78,145.78,145.12,145.22,92200.0,145.78,145.78,145.12,145.22,92200.0
2011-09-01 13:00:00,145.2,145.27,144.67,144.77,79800.0,145.2,145.27,144.67,144.77,79800.0
2011-09-01 13:10:00,144.7,145.34,144.59,145.27,71400.0,144.7,145.34,144.59,145.27,71400.0
2011-09-01 13:20:00,145.25,145.44,144.88,145.22,87200.0,145.25,145.44,144.88,145.22,87200.0
2011-09-01 13:30:00,145.28,145.28,144.64,144.77,53400.0,145.28,145.28,144.64,144.77,53400.0
2011-09-01 13:40:00,144.71,144.8,144.39,144.67,98800.0,144.71,144.8,144.39,144.67,98800.0
2011-09-01 13:50:00,144.69,144.76,144.09,144.25,124900.0,144.69,144.76,144.09,144.25,124900.0
2011-09-01 14:00:00,144.25,144.39,143.7,143.85,128300.0,144.25,144.39,143.7,143.85,128300.0
2011-09-01 14:10:00,143.86,144.3,143.71,144.07,109200.0,143.86,144.3,143.71,144.07,109200.0
2011-09-01 14:20:00,144.07,144.4,143.74,144.06,102800.0,144.07,144.4,143.74,144.06,102800.0
2011-09-01 14:30:00,144.09,144.87,144.09,144.8,86000.0,144.09,144.87,144.09,144.8,86000.0
2011-09-01 14:40:00,144.8,145.17,144.45,144.64,91800.0,144.8,145.17,144.45,144.64,91800.0
2011-09-01 14:50:00,144.62,144.84,144.05,144.35,84900.0,144.62,144.84,144.05,144.35,84900.0
2011-09-01 15:00:00,144.3,144.41,143.75,144.1,102000.0,144.3,144.41,143.75,144.1,102000.0
2011-09-01 15:10:00,144.18,144.6,144.0,144.41,63100.0,144.18,144.6,144.0,144.41,63100.0
2011-09-01 15:20:00,144.41,144.81,144.09,144.68,99900.0,144.41,144.81,144.09,144.68,99900.0
2011-09-01 15:30:00,144.59,144.59,144.12,144.2,130600.0,144.59,144.59,144.12,144.2,130600.0
2011-09-01 15:40:00,144.26,144.49,143.92,144.47,114700.0,144.26,144.49,143.92,144.47,114700.0
2011-09-01 15:50:00,144.44,144.6,144.14,144.34,216200.0,144.44,144.6,144.14,144.34,216200.0
2011-09-02 09:30:00,139.63,140.37,138.11,138.15,621600.0,139.63,140.37,138.11,138.15,621600.0
2011-09-02 09:40:00,138.2,141.0,137.73,140.82,495200.0,138.2,141.0,137.73,140.82,495200.0
2011-09-02 09:50:00,140.88,141.15,140.02,140.75,334200.0,140.88,141.15,140.02,140.75,334200.0
2011-09-02 10:00:00,140.64,141.65,140.56,141.41,257800.0,140.64,141.65,140.56,141.41,257800.0
2011-09-02 10:10:00,141.42,141.84,140.15,140.42,259200.0,141.42,141.84,140.15,140.42,259200.0
2011-09-02 10:20:00,140.36,140.95,140.0,140.74,155500.0,140.36,140.95,140.0,140.74,155500.0
2011-09-02 10:30:00,140.69,140.71,140.08,140.2,145800.0,140.69,140.71,140.08,140.2,145800.0
2011-09-02 10:40:00,140.19,140.49,139.5,140.02,188700.0,140.19,140.49,139.5,140.02,188700.0
2011-09-02 10:50:00,140.02,140.74,139.79,140.7,211700.0,140.02,140.74,139.79,140.7,211700.0
2011-09-02 11:00:00,140.61,140.75,140.16,140.43,126100.0,140.61,140.75,140.16,140.43,126100.0
2011-09-02 11:10:00,140.36,140.95,140.36,140.8,125200.0,140.36,140.95,140.36,140.8,125200.0
2011-09-02 11:20:00,140.74,141.0,140.5,140.92,92300.0,140.74,141.0,140.5,140.92,92300.0
2011-09-02 11:30:00,140.91,140.94,140.32,140.46,115800.0,140.91,140.94,140.32,140.46,115800.0
2011-09-02 11:40:00,140.5,140.77,140.09,140.11,102100.0,140.5,140.77,140.09,140.11,102100.0
2011-09-02 11:50:00,140.17,140.53,140.16,140.38,70100.0,140.17,140.53,140.16,140.38,70100.0
2011-09-02 12:00:00,140.33,140.95,140.32,140.71,76500.0,140.33,140.95,140.32,140.71,76500.0
2011-09-02 12:10:00,140.6,140.83,140.44,140.69,30600.0,140.6,140.83,140.44,140.69,30600.0
2011-09-02 12:20:00,140.66,140.71,140.19,140.3,36500.0,140.66,140.71,140.19,140.3,36500.0
2011-09-02 12:30:00,140.3,140.52,140.09,140.31,67100.0,140.3,140.52,140.09,140.31,67100.0
2011-09-02 12:40:00,140.33,140.35,139.8,140.07,105800.0,140.33,140.35,139.8,140.07,105800.0
2011-09-02 12:50:00,140.02,140.21,139.96,140.19,63600.0,140.02,140.21,139.96,140.19,63600.0
2011-09-02 13:00:00,140.18,140.33,139.67,139.96,87100.0,140.18,140.33,139.67,139.96,87100.0
2011-09-02 13:10:00,140.01,140.1,139.54,139.54,44100.0,140.01,140.1,139.54,139.54,44100.0
2011-09-02 13:20:00,139.54,139.7,139.39,139.46,89000.0,139.54,139.7,139.39,139.46,89000.0
2011-09-02 13:30:00,139.48,139.79,139.3,139.57,78900.0,139.48,139.79,139.3,139.57,78900.0
2011-09-02 13:40:00,139.6,139.73,139.35,139.64,53100.0,139.6,139.73,139.35,139.64,53100.0
2011-09-02 13:50:00,139.68,139.86,139.39,139.43,104800.0,139.68,139.86,139.39,139.43,104800.0
2011-09-02 14:00:00,139.4,139.48,139.0,139.04,71500.0,139.4,139.48,139.0,139.04,71500.0
2011-09-02 14:10:00,139.05,139.32,138.81,139.24,109000.0,139.05,139.32,138.81,139.24,109000.0
2011-09-02 14:20:00,139.24,139.49,139.05,139.26,71000.0,139.24,139.49,139.05,139.26,71000.0
2011-09-02 14:30:00,139.31,139.36,138.88,139.32,95400.0,139.31,139.36,138.88,139.32,95400.0
2011-09-02 14:40:00,139.27,139.48,139.1,139.23,66900.0,139.27,139.48,139.1,139.23,66900.0
2011-09-02 14:50:00,139.24,139.49,138.91,139.0,94400.0,139.24,139.49,138.91,139.0,94400.0
2011-09-02 15:00:00,139.0,139.15,138.88,139.07,87100.0,139.0,139.15,138.88,139.07,87100.0
2011-09-02 15:10:00,139.06,139.48,138.92,139.37,93600.0,139.06,139.48,138.92,139.37,93600.0
2011-09-02 15:20:00,139.48,140.13,139.46,140.01,142900.0,139.48,140.13,139.46,140.01,142900.0
2011-09-02 15:30:00,140.08,140.79,140.04,140.6,173700.0,140.08,140.79,140.04,140.6,173700.0
2011-09-02 15:40:00,140.54,140.78,140.25,140.43,143300.0,140.54,140.78,140.25,140.43,143300.0
2011-09-02 15:50:00,140.4,140.8,140.3,140.45,252300.0,140.4,140.8,140.3,140.45,252300.0
2011-09-06 09:30:00,136.01,137.47,135.51,137.32,470700.0,136.01,137.47,135.51,137.32,470700.0
2011-09-06 09:40:00,137.35,139.39,137.15,138.62,373100.0,137.35,139.39,137.15,138.62,373100.0
2011-09-06 09:50:00,138.55,139.36,138.0,138.56,254000.0,138.55,139.36,138.0,138.56,254000.0
2011-09-06 10:00:00,138.58,139.07,137.9,137.99,252100.0,138.58,139.07,137.9,137.99,252100.0
2011-09-06 10:10:00,138.02,138.19,137.32,137.59,213800.0,138.02,138.19,137.32,137.59,213800.0
2011-09-06 10:20:00,137.66,137.73,136.67,136.9,235800.0,137.66,137.73,136.67,136.9,235800.0
2011-09-06 10:30:00,136.89,137.06,136.32,136.85,182400.0,136.89,137.06,136.32,136.85,182400.0
2011-09-06 10:40:00,136.87,137.1,136.06,136.48,170500.0,136.87,137.1,136.06,136.48,170500.0
2011-09-06 10:50:00,136.43,137.46,136.26,137.28,210000.0,136.43,137.46,136.26,137.28,210000.0
2011-09-06 11:00:00,137.17,137.97,136.88,137.8,154700.0,137.17,137.97,136.88,137.8,154700.0
2011-09-06 11:10:00,137.88,138.75,137.22,138.53,207800.0,137.88,138.75,137.22,138.53,207800.0
2011-09-06 11:20:00,138.53,139.19,138.37,139.08,191200.0,138.53,139.19,138.37,139.08,191200.0
2011-09-06 11:30:00,139.18,139.59,138.88,138.89,124800.0,139.18,139.59,138.88,138.89,124800.0
2011-09-06 11:40:00,138.88,139.21,138.17,138.33,153100.0,138.88,139.21,138.17,138.33,153100.0
2011-09-06 11:50:00,138.39,138.93,138.3,138.41,79500.0,138.39,138.93,138.3,138.41,79500.0
2011-09-06 12:00:00,138.49,138.95,138.0,138.48,111500.0,138.49,138.95,138.0,138.48,111500.0
2011-09-06 12:10:00,138.52,138.95,138.51,138.79,92700.0,138.52,138.95,138.51,138.79,92700.0
2011-09-06 12:20:00,138.7,139.06,138.26,138.57,112400.0,138.7,139.06,138.26,138.57,112400.0
2011-09-06 12:30:00,138.44,138.9,138.36,138.9,95700.0,138.44,138.9,138.36,138.9,95700.0
2011-09-06 12:40:00,138.9,139.14,138.71,138.75,80400.0,138.9,139.14,138.71,138.75,80400.0
2011-09-06 12:50:00,138.86,139.03,138.75,139.0,57900.0,138.86,139.03,138.75,139.0,57900.0
2011-09-06 13:00:00,139.0,139.49,139.0,139.26,68700.0,139.0,139.49,139.0,139.26,68700.0
2011-09-06 13:10:00,139.22,139.79,139.02,139.39,87600.0,139.22,139.79,139.02,139.39,87600.0
2011-09-06 13:20:00,139.38,139.96,139.2,139.39,154500.0,139.38,139.96,139.2,139.39,154500.0
2011-09-06 13:30:00,139.32,139.82,139.04,139.68,59600.0,139.32,139.82,139.04,139.68,59600.0
2011-09-06 13:40:00,139.66,140.54,139.51,140.54,208900.0,139.66,140.54,139.51,140.54,208900.0
2011-09-06 13:50:00,140.5,140.66,140.14,140.42,116200.0,140.5,140.66,140.14,140.42,116200.0
2011-09-06 14:00:00,140.4,141.4,140.3,141.1,165600.0,140.4,141.4,140.3,141.1,165600.0
2011-09-06 14:10:00,141.18,142.25,141.13,142.12,193700.0,141.18,142.25,141.13,142.12,193700.0
2011-09-06 14:20:00,142.07,142.16,141.62,141.93,106400.0,142.07,142.16,141.62,141.93,106400.0
2011-09-06 14:30:00,141.9,141.99,141.38,141.57,150600.0,141.9,141.99,141.38,141.57,150600.0
2011-09-06 14:40:00,141.56,142.42,141.45,141.8,135700.0,141.56,142.42,141.45,141.8,135700.0
2011-09-06 14:50:00,141.87,142.47,141.6,142.0,146700.0,141.87,142.47,141.6,142.0,146700.0
2011-09-06 15:00:00,142.0,142.1,140.8,140.98,198100.0,142.0,142.1,140.8,140.98,198100.0
2011-09-06 15:10:00,141.02,141.34,140.7,140.83,108400.0,141.02,141.34,140.7,140.83,108400.0
2011-09-06 15:20:00,140.87,141.88,140.81,141.28,150600.0,140.87,141.88,140.81,141.28,150600.0
2011-09-06 15:30:00,141.26,142.05,140.93,142.01,200000.0,141.26,142.05,140.93,142.01,200000.0
2011-09-06 15:40:00,142.0,142.85,141.7,142.43,202500.0,142.0,142.85,141.7,142.43,202500.0
2011-09-06 15:50:00,142.34,143.5,142.33,143.19,350400.0,142.34,143.5,142.33,143.19,350400.0
2011-09-07 09:30:00,144.02,145.0,142.64,145.0,636000.0,144.02,145.0,142.64,145.0,636000.0
2011-09-07 09:40:00,144.99,145.47,144.1,144.3,383700.0,144.99,145.47,144.1,144.3,383700.0
2011-09-07 09:50:00,144.4,144.42,143.05,143.29,277600.0,144.4,144.42,143.05,143.29,277600.0
2011-09-07 10:00:00,143.26,143.33,142.33,142.92,325100.0,143.26,143.33,142.33,142.92,325100.0
2011-09-07 10:10:00,142.96,143.33,142.08,142.98,264000.0,142.96,143.33,142.08,142.98,264000.0
2011-09-07 10:20:00,142.99,143.77,142.91,143.16,271900.0,142.99,143.77,142.91,143.16,271900.0
2011-09-07 10:30:00,143.15,143.44,142.91,143.04,196400.0,143.15,143.44,142.91,143.04,196400.0
2011-09-07 10:40:00,142.95,143.19,142.62,142.66,141600.0,142.95,143.19,142.62,142.66,141600.0
2011-09-07 10:50:00,142.62,142.68,142.11,142.41,173000.0,142.62,142.68,142.11,142.41,173000.0
2011-09-07 11:00:00,142.41,142.83,142.16,142.68,202900.0,142.41,142.83,142.16,142.68,202900.0
2011-09-07 11:10:00,142.65,142.81,142.27,142.35,177400.0,142.65,142.81,142.27,142.35,177400.0
2011-09-07 11:20:00,142.43,142.65,142.16,142.26,139700.0,142.43,142.65,142.16,142.26,139700.0
2011-09-07 11:30:00,142.25,142.35,141.3,141.48,238100.0,142.25,142.35,141.3,141.48,238100.0
2011-09-07 11:40:00,141.52,142.66,141.32,142.59,204500.0,141.52,142.66,141.32,142.59,204500.0
2011-09-07 11:50:00,142.63,143.0,142.33,142.99,131600.0,142.63,143.0,142.33,142.99,131600.0
2011-09-07 12:00:00,142.99,144.25,142.99,143.65,274800.0,142.99,144.25,142.99,143.65,274800.0
2011-09-07 12:10:00,143.69,144.36,143.42,144.12,169600.0,143.69,144.36,143.42,144.12,169600.0
2011-09-07 12:20:00,144.11,144.31,143.33,143.49,198900.0,144.11,144.31,143.33,143.49,198900.0
2011-09-07 12:30:00,143.43,143.89,143.4,143.78,82500.0,143.43,143.89,143.4,143.78,82500.0
2011-09-07 12:40:00,143.82,144.66,143.79,143.97,189800.0,143.82,144.66,143.79,143.97,189800.0
2011-09-07 12:50:00,143.97,144.28,143.76,144.2,101400.0,143.97,144.28,143.76,144.2,101400.0
2011-09-07 13:00:00,144.19,144.83,143.96,144.63,111000.0,144.19,144.83,143.96,144.63,111000.0
2011-09-07 13:10:00,144.64,145.4,144.61,145.37,231600.0,144.64,145.4,144.61,145.37,231600.0
2011-09-07 13:20:00,145.36,145.96,145.3,145.8,281100.0,145.36,145.96,145.3,145.8,281100.0
2011-09-07 13:30:00,145.81,145.87,144.83,144.99,205200.0,145.81,145.87,144.83,144.99,205200.0
2011-09-07 13:40:00,145.0,145.24,144.72,145.17,124700.0,145.0,145.24,144.72,145.17,124700.0
2011-09-07 13:50:00,145.2,145.48,145.04,145.25,104300.0,145.2,145.48,145.04,145.25,104300.0
2011-09-07 14:00:00,145.25,145.8,145.04,145.8,142700.0,145.25,145.8,145.04,145.8,142700.0
2011-09-07 14:10:00,145.8,146.11,145.7,146.0,213600.0,145.8,146.11,145.7,146.0,213600.0
2011-09-07 14:20:00,146.0,146.05,145.57,145.58,143700.0,146.0,146.05,145.57,145.58,143700.0
2011-09-07 14:30:00,145.62,146.63,145.5,146.26,228200.0,145.62,146.63,145.5,146.26,228200.0
2011-09-07 14:40:00,146.2,146.85,145.92,146.66,197400.0,146.2,146.85,145.92,146.66,197400.0
2011-09-07 14:50:00,146.7,146.86,146.43,146.71,161000.0,146.7,146.86,146.43,146.71,161000.0
2011-09-07 15:00:00,146.67,146.71,145.88,146.06,172300.0,146.67,146.71,145.88,146.06,172300.0
2011-09-07 15:10:00,146.05,146.22,145.91,146.09,142000.0,146.05,146.22,145.91,146.09,142000.0
2011-09-07 15:20:00,146.09,146.26,145.91,146.03,85600.0,146.09,146.26,145.91,146.03,85600.0
2011-09-07 15:30:00,146.03,146.15,145.88,146.05,139900.0,146.03,146.15,145.88,146.05,139900.0
2011-09-07 15:40:00,146.06,146.68,146.05,146.34,221700.0,146.06,146.68,146.05,146.34,221700.0
2011-09-07 15:50:00,146.25,146.5,145.9,146.0,289700.0,146.25,146.5,145.9,146.0,289700.0
2011-09-08 09:30:00,144.95,146.21,144.8,145.97,309300.0,144.95,146.21,144.8,145.97,309300.0
2011-09-08 09:40:00,145.99,147.38,145.8,147.09,411600.0,145.99,147.38,145.8,147.09,411600.0
2011-09-08 09:50:00,147.17,147.84,146.52,147.78,336600.0,147.17,147.84,146.52,147.78,336600.0
2011-09-08 10:00:00,147.66,147.78,146.64,146.87,298700.0,147.66,147.78,146.64,146.87,298700.0
2011-09-08 10:10:00,146.83,148.32,146.8,148.08,316000.0,146.83,148.32,146.8,148.08,316000.0
2011-09-08 10:20:00,148.1,148.58,147.72,148.38,263200.0,148.1,148.58,147.72,148.38,263200.0
2011-09-08 10:30:00,148.39,149.05,148.38,148.89,267000.0,148.39,149.05,148.38,148.89,267000.0
2011-09-08 10:40:00,148.88,149.51,148.85,149.03,286600.0,148.88,149.51,148.85,149.03,286600.0
2011-09-08 10:50:00,148.98,149.49,148.8,149.47,180400.0,148.98,149.49,148.8,149.47,180400.0
2011-09-08 11:00:00,149.46,149.62,148.93,149.33,199200.0,149.46,149.62,148.93,149.33,199200.0
2011-09-08 11:10:00,149.28,149.3,148.36,148.48,219800.0,149.28,149.3,148.36,148.48,219800.0
2011-09-08 11:20:00,148.5,148.64,147.73,147.82,183600.0,148.5,148.64,147.73,147.82,183600.0
2011-09-08 11:30:00,147.83,147.92,147.27,147.71,183500.0,147.83,147.92,147.27,147.71,183500.0
2011-09-08 11:40:00,147.72,147.94,147.11,147.12,110300.0,147.72,147.94,147.11,147.12,110300.0
2011-09-08 11:50:00,147.11,147.44,146.19,146.53,200700.0,147.11,147.44,146.19,146.53,200700.0
2011-09-08 12:00:00,146.49,146.91,146.23,146.57,133600.0,146.49,146.91,146.23,146.57,133600.0
2011-09-08 12:10:00,146.53,146.98,146.52,146.86,66900.0,146.53,146.98,146.52,146.86,66900.0
2011-09-08 12:20:00,146.82,147.0,146.54,146.56,109700.0,146.82,147.0,146.54,146.56,109700.0
2011-09-08 12:30:00,146.57,146.77,146.37,146.51,100600.0,146.57,146.77,146.37,146.51,100600.0
2011-09-08 12:40:00,146.59,146.9,146.41,146.65,112000.0,146.59,146.9,146.41,146.65,112000.0
2011-09-08 12:50:00,146.7,147.45,146.7,147.4,103400.0,146.7,147.45,146.7,147.4,103400.0
2011-09-08 13:00:00,147.47,147.73,147.2,147.59,133300.0,147.47,147.73,147.2,147.59,133300.0
2011-09-08 13:10:00,147.57,147.63,147.2,147.47,95800.0,147.57,147.63,147.2,147.47,95800.0
2011-09-08 13:20:00,147.45,147.53,147.2,147.36,105000.0,147.45,147.53,147.2,147.36,105000.0
2011-09-08 13:30:00,147.38,147.84,147.2,147.56,188800.0,147.38,147.84,147.2,147.56,188800.0
2011-09-08 13:40:00,147.54,147.54,147.17,147.38,265900.0,147.54,147.54,147.17,147.38,265900.0
2011-09-08 13:50:00,147.41,147.77,147.2,147.62,187600.0,147.41,147.77,147.2,147.62,187600.0
2011-09-08 14:00:00,147.61,148.22,147.39,148.0,159300.0,147.61,148.22,147.39,148.0,159300.0
2011-09-08 14:10:00,147.99,148.19,147.54,147.7,113600.0,147.99,148.19,147.54,147.7,113600.0
2011-09-08 14:20:00,147.7,147.7,147.2,147.36,107600.0,147.7,147.7,147.2,147.36,107600.0
2011-09-08 14:30:00,147.39,147.59,147.24,147.27,77400.0,147.39,147.59,147.24,147.27,77400.0
2011-09-08 14:40:00,147.27,147.48,147.16,147.22,117300.0,147.27,147.48,147.16,147.22,117300.0
2011-09-08 14:50:00,147.26,147.52,147.2,147.31,95500.0,147.26,147.52,147.2,147.31,95500.0
2011-09-08 15:00:00,147.35,147.45,146.66,147.0,241000.0,147.35,147.45,146.66,147.0,241000.0
2011-09-08 15:10:00,146.9,147.02,146.56,146.95,100200.0,146.9,147.02,146.56,146.95,100200.0
2011-09-08 15:20:00,146.94,147.3,146.85,147.3,104900.0,146.94,147.3,146.85,147.3,104900.0
2011-09-08 15:30:00,147.3,147.69,147.0,147.47,115700.0,147.3,147.69,147.0,147.47,115700.0
2011-09-08 15:40:00,147.56,147.6,147.12,147.45,83000.0,147.56,147.6,147.12,147.45,83000.0
2011-09-08 15:50:00,147.45,147.5,146.63,147.0,308000.0,147.45,147.5,146.63,147.0,308000.0
2011-09-09 09:30:00,146.3,148.2,146.01,147.59,467200.0,146.3,148.2,146.01,147.59,467200.0
2011-09-09 09:40:00,147.44,148.3,146.8,148.05,338400.0,147.44,148.3,146.8,148.05,338400.0
2011-09-09 09:50:00,147.94,148.14,146.9,146.97,273700.0,147.94,148.14,146.9,146.97,273700.0
2011-09-09 10:00:00,147.05,147.73,147.05,147.3,133800.0,147.05,147.73,147.05,147.3,133800.0
2011-09-09 10:10:00,147.29,147.54,146.54,147.33,169200.0,147.29,147.54,146.54,147.33,169200.0
2011-09-09 10:20:00,147.43,147.95,147.21,147.8,227400.0,147.43,147.95,147.21,147.8,227400.0
2011-09-09 10:30:00,147.81,147.83,147.53,147.7,161700.0,147.81,147.83,147.53,147.7,161700.0
2011-09-09 10:40:00,147.7,147.75,147.48,147.67,119300.0,147.7,147.75,147.48,147.67,119300.0
2011-09-09 10:50:00,147.67,147.74,146.84,146.87,352700.0,147.67,147.74,146.84,146.87,352700.0
2011-09-09 11:00:00,146.96,147.45,146.9,147.32,107600.0,146.96,147.45,146.9,147.32,107600.0
2011-09-09 11:10:00,147.32,147.69,146.82,146.98,175000.0,147.32,147.69,146.82,146.98,175000.0
2011-09-09 11:20:00,146.95,147.09,146.66,146.73,281600.0,146.95,147.09,146.66,146.73,281600.0
2011-09-09 11:30:00,146.69,147.4,146.5,147.18,386200.0,146.69,147.4,146.5,147.18,386200.0
2011-09-09 11:40:00,147.17,147.25,145.06,145.11,306900.0,147.17,147.25,145.06,145.11,306900.0
2011-09-09 11:50:00,145.11,145.43,144.01,144.05,340500.0,145.11,145.43,144.01,144.05,340500.0
2011-09-09 12:00:00,144.11,144.54,143.58,143.69,265000.0,144.11,144.54,143.58,143.69,265000.0
2011-09-09 12:10:00,143.7,144.39,143.5,144.14,147400.0,143.7,144.39,143.5,144.14,147400.0
2011-09-09 12:20:00,144.14,144.22,143.42,143.54,184600.0,144.14,144.22,143.42,143.54,184600.0
2011-09-09 12:30:00,143.69,143.89,142.85,143.36,194400.0,143.69,143.89,142.85,143.36,194400.0
2011-09-09 12:40:00,143.39,143.77,143.27,143.55,100800.0,143.39,143.77,143.27,143.55,100800.0
2011-09-09 12:50:00,143.58,144.33,143.44,144.14,158200.0,143.58,144.33,143.44,144.14,158200.0
2011-09-09 13:00:00,144.17,144.74,143.74,144.73,113800.0,144.17,144.74,143.74,144.73,113800.0
2011-09-09 13:10:00,144.72,145.12,144.54,144.59,130900.0,144.72,145.12,144.54,144.59,130900.0
2011-09-09 13:20:00,144.66,144.82,144.1,144.47,102900.0,144.66,144.82,144.1,144.47,102900.0
2011-09-09 13:30:00,144.47,144.7,144.15,144.5,49400.0,144.47,144.7,144.15,144.5,49400.0
2011-09-09 13:40:00,144.52,144.71,143.95,143.95,50600.0,144.52,144.71,143.95,143.95,50600.0
2011-09-09 13:50:00,143.94,144.22,143.78,143.91,54300.0,143.94,144.22,143.78,143.91,54300.0
2011-09-09 14:00:00,143.84,144.24,143.65,144.13,74800.0,143.84,144.24,143.65,144.13,74800.0
2011-09-09 14:10:00,144.19,144.21,143.33,143.47,166000.0,144.19,144.21,143.33,143.47,166000.0
2011-09-09 14:20:00,143.54,143.81,143.33,143.34,54700.0,143.54,143.81,143.33,143.34,54700.0
2011-09-09 14:30:00,143.34,143.49,142.98,143.24,145400.0,143.34,143.49,142.98,143.24,145400.0
2011-09-09 14:40:00,143.27,143.68,143.1,143.23,178900.0,143.27,143.68,143.1,143.23,178900.0
2011-09-09 14:50:00,143.2,143.38,143.02,143.28,76000.0,143.2,143.38,143.02,143.28,76000.0
2011-09-09 15:00:00,143.16,143.72,142.81,143.11,167400.0,143.16,143.72,142.81,143.11,167400.0
2011-09-09 15:10:00,143.12,143.21,142.2,142.59,223700.0,143.12,143.21,142.2,142.59,223700.0
2011-09-09 15:20:00,142.56,142.56,142.03,142.19,147400.0,142.56,142.56,142.03,142.19,147400.0
2011-09-09 15:30:00,142.23,143.25,142.22,143.25,213500.0,142.23,143.25,142.22,143.25,213500.0
2011-09-09 15:40:00,143.23,143.7,142.81,143.55,187100.0,143.23,143.7,142.81,143.55,187100.0
2011-09-09 15:50:00,143.46,143.97,143.2,143.56,242900.0,143.46,143.97,143.2,143.56,242900.0
2011-09-12 09:30:00,140.99,142.42,140.65,141.66,374000.0,140.99,142.42,140.65,141.66,374000.0
2011-09-12 09:40:00,141.67,144.41,141.67,143.36,319500.0,141.67,144.41,141.67,143.36,319500.0
2011-09-12 09:50:00,143.32,145.0,143.1,144.06,248200.0,143.32,145.0,143.1,144.06,248200.0
2011-09-12 10:00:00,144.14,145.0,143.93,144.24,172300.0,144.14,145.0,143.93,144.24,172300.0
2011-09-12 10:10:00,144.18,144.77,143.42,143.66,205000.0,144.18,144.77,143.42,143.66,205000.0
2011-09-12 10:20:00,143.7,144.17,143.0,143.14,155700.0,143.7,144.17,143.0,143.14,155700.0
2011-09-12 10:30:00,143.17,143.74,143.0,143.59,134700.0,143.17,143.74,143.0,143.59,134700.0
2011-09-12 10:40:00,143.57,143.61,142.89,143.16,106600.0,143.57,143.61,142.89,143.16,106600.0
2011-09-12 10:50:00,143.18,143.44,142.65,142.77,137600.0,143.18,143.44,142.65,142.77,137600.0
2011-09-12 11:00:00,142.82,143.41,142.53,143.16,101800.0,142.82,143.41,142.53,143.16,101800.0
2011-09-12 11:10:00,143.13,144.0,142.85,143.77,108600.0,143.13,144.0,142.85,143.77,108600.0
2011-09-12 11:20:00,143.73,144.12,143.46,143.79,153300.0,143.73,144.12,143.46,143.79,153300.0
2011-09-12 11:30:00,143.78,144.4,143.72,143.96,133200.0,143.78,144.4,143.72,143.96,133200.0
2011-09-12 11:40:00,144.1,144.1,143.58,143.63,82600.0,144.1,144.1,143.58,143.63,82600.0
2011-09-12 11:50:00,143.65,143.79,142.95,143.14,65800.0,143.65,143.79,142.95,143.14,65800.0
2011-09-12 12:00:00,143.0,143.43,142.81,143.06,120300.0,143.0,143.43,142.81,143.06,120300.0
2011-09-12 12:10:00,143.07,143.19,142.72,142.89,76900.0,143.07,143.19,142.72,142.89,76900.0
2011-09-12 12:20:00,142.82,143.36,142.72,143.29,67500.0,142.82,143.36,142.72,143.29,67500.0
2011-09-12 12:30:00,143.35,143.48,142.88,142.98,82000.0,143.35,143.48,142.88,142.98,82000.0
2011-09-12 12:40:00,143.0,143.07,142.48,142.5,65400.0,143.0,143.07,142.48,142.5,65400.0
2011-09-12 12:50:00,142.51,142.72,142.11,142.59,65000.0,142.51,142.72,142.11,142.59,65000.0
2011-09-12 13:00:00,142.51,143.18,142.38,142.71,71700.0,142.51,143.18,142.38,142.71,71700.0
2011-09-12 13:10:00,142.77,142.9,142.41,142.65,89200.0,142.77,142.9,142.41,142.65,89200.0
2011-09-12 13:20:00,142.57,142.57,142.05,142.09,50300.0,142.57,142.57,142.05,142.09,50300.0
2011-09-12 13:30:00,142.13,142.25,141.02,141.24,111400.0,142.13,142.25,141.02,141.24,111400.0
2011-09-12 13:40:00,141.24,141.81,141.16,141.76,108600.0,141.24,141.81,141.16,141.76,108600.0
2011-09-12 13:50:00,141.67,142.13,141.61,141.72,76100.0,141.67,142.13,141.61,141.72,76100.0
2011-09-12 14:00:00,141.79,141.79,141.28,141.59,98800.0,141.79,141.79,141.28,141.59,98800.0
2011-09-12 14:10:00,141.59,141.82,141.35,141.41,77300.0,141.59,141.82,141.35,141.41,77300.0
2011-09-12 14:20:00,141.46,142.11,141.34,141.78,67000.0,141.46,142.11,141.34,141.78,67000.0
2011-09-12 14:30:00,141.89,143.01,141.72,142.75,131400.0,141.89,143.01,141.72,142.75,131400.0
2011-09-12 14:40:00,142.68,143.5,142.64,142.94,118500.0,142.68,143.5,142.64,142.94,118500.0
2011-09-12 14:50:00,142.82,142.9,142.0,142.2,85900.0,142.82,142.9,142.0,142.2,85900.0
2011-09-12 15:00:00,142.21,142.45,141.8,142.08,60000.0,142.21,142.45,141.8,142.08,60000.0
2011-09-12 15:10:00,142.16,142.73,141.81,142.28,71300.0,142.16,142.73,141.81,142.28,71300.0
2011-09-12 15:20:00,142.22,142.96,141.86,142.9,111700.0,142.22,142.96,141.86,142.9,111700.0
2011-09-12 15:30:00,142.95,143.4,142.77,143.22,146100.0,142.95,143.4,142.77,143.22,146100.0
2011-09-12 15:40:00,143.2,144.2,143.01,143.9,179500.0,143.2,144.2,143.01,143.9,179500.0
2011-09-12 15:50:00,143.89,144.48,143.69,144.24,315700.0,143.89,144.48,143.69,144.24,315700.0
2011-09-13 09:30:00,144.61,145.0,143.57,144.27,339800.0,144.61,145.0,143.57,144.27,339800.0
2011-09-13 09:40:00,144.08,144.54,143.0,144.25,208100.0,144.08,144.54,143.0,144.25,208100.0
2011-09-13 09:50:00,144.28,144.89,144.21,144.58,207200.0,144.28,144.89,144.21,144.58,207200.0
2011-09-13 10:00:00,144.56,145.25,143.6,143.7,283700.0,144.56,145.25,143.6,143.7,283700.0
2011-09-13 10:10:00,143.71,143.8,142.82,143.33,248100.0,143.71,143.8,142.82,143.33,248100.0
2011-09-13 10:20:00,143.3,144.27,143.23,143.94,150900.0,143.3,144.27,143.23,143.94,150900.0
2011-09-13 10:30:00,143.86,144.4,143.25,143.42,114300.0,143.86,144.4,143.25,143.42,114300.0
2011-09-13 10:40:00,143.34,143.91,143.09,143.9,101000.0,143.34,143.91,143.09,143.9,101000.0
2011-09-13 10:50:00,143.78,144.1,143.07,143.29,109700.0,143.78,144.1,143.07,143.29,109700.0
2011-09-13 11:00:00,143.26,143.5,142.65,142.86,98500.0,143.26,143.5,142.65,142.86,98500.0
2011-09-13 11:10:00,142.87,143.44,142.72,143.03,57600.0,142.87,143.44,142.72,143.03,57600.0
2011-09-13 11:20:00,143.01,143.1,142.6,142.92,61700.0,143.01,143.1,142.6,142.92,61700.0
2011-09-13 11:30:00,142.93,143.59,142.64,143.54,85000.0,142.93,143.59,142.64,143.54,85000.0
2011-09-13 11:40:00,143.54,143.85,143.4,143.62,102000.0,143.54,143.85,143.4,143.62,102000.0
2011-09-13 11:50:00,143.62,143.92,143.52,143.62,55600.0,143.62,143.92,143.52,143.62,55600.0
2011-09-13 12:00:00,143.53,143.87,142.84,143.8,74900.0,143.53,143.87,142.84,143.8,74900.0
2011-09-13 12:10:00,143.62,144.3,143.62,144.1,89700.0,143.62,144.3,143.62,144.1,89700.0
2011-09-13 12:20:00,144.12,144.38,143.92,144.29,74600.0,144.12,144.38,143.92,144.29,74600.0
2011-09-13 12:30:00,144.29,144.31,143.71,143.9,61200.0,144.29,144.31,143.71,143.9,61200.0
2011-09-13 12:40:00,143.87,144.16,143.65,143.7,100000.0,143.87,144.16,143.65,143.7,100000.0
2011-09-13 12:50:00,143.77,143.98,143.4,143.75,40000.0,143.77,143.98,143.4,143.75,40000.0
2011-09-13 13:00:00,143.81,143.95,143.33,143.45,45400.0,143.81,143.95,143.33,143.45,45400.0
2011-09-13 13:10:00,143.42,143.46,143.0,143.14,87900.0,143.42,143.46,143.0,143.14,87900.0
2011-09-13 13:20:00,143.08,143.3,142.93,143.17,71200.0,143.08,143.3,142.93,143.17,71200.0
2011-09-13 13:30:00,143.19,143.54,143.03,143.52,67100.0,143.19,143.54,143.03,143.52,67100.0
2011-09-13 13:40:00,143.52,144.1,143.49,143.92,85300.0,143.52,144.1,143.49,143.92,85300.0
2011-09-13 13:50:00,143.92,144.0,143.3,143.54,91000.0,143.92,144.0,143.3,143.54,91000.0
2011-09-13 14:00:00,143.66,144.2,143.55,143.92,113800.0,143.66,144.2,143.55,143.92,113800.0
2011-09-13 14:10:00,143.96,144.2,143.64,143.85,110000.0,143.96,144.2,143.64,143.85,110000.0
2011-09-13 14:20:00,143.85,144.79,143.76,144.7,142500.0,143.85,144.79,143.76,144.7,142500.0
2011-09-13 14:30:00,144.7,144.74,144.34,144.36,93100.0,144.7,144.74,144.34,144.36,93100.0
2011-09-13 14:40:00,144.35,144.55,144.0,144.06,82000.0,144.35,144.55,144.0,144.06,82000.0
2011-09-13 14:50:00,144.11,144.62,144.05,144.29,111500.0,144.11,144.62,144.05,144.29,111500.0
2011-09-13 15:00:00,144.34,144.5,144.0,144.19,92200.0,144.34,144.5,144.0,144.19,92200.0
2011-09-13 15:10:00,144.19,144.33,143.9,143.93,94300.0,144.19,144.33,143.9,143.93,94300.0
2011-09-13 15:20:00,143.91,144.62,143.86,144.54,123600.0,143.91,144.62,143.86,144.54,123600.0
2011-09-13 15:30:00,144.59,144.85,144.4,144.53,128500.0,144.59,144.85,144.4,144.53,128500.0
2011-09-13 15:40:00,144.59,144.85,144.29,144.76,133900.0,144.59,144.85,144.29,144.76,133900.0
2011-09-13 15:50:00,144.8,144.84,144.4,144.49,185500.0,144.8,144.84,144.4,144.49,185500.0
2011-09-14 09:30:00,145.67,146.0,144.84,145.52,322700.0,145.67,146.0,144.84,145.52,322700.0
2011-09-14 09:40:00,145.52,146.6,145.5,146.05,399900.0,145.52,146.6,145.5,146.05,399900.0
2011-09-14 09:50:00,146.07,146.41,145.59,145.8,243800.0,146.07,146.41,145.59,145.8,243800.0
2011-09-14 10:00:00,145.8,145.86,145.0,145.61,222100.0,145.8,145.86,145.0,145.61,222100.0
2011-09-14 10:10:00,145.62,146.14,145.28,145.3,178900.0,145.62,146.14,145.28,145.3,178900.0
2011-09-14 10:20:00,145.28,145.64,144.36,145.63,303700.0,145.28,145.64,144.36,145.63,303700.0
2011-09-14 10:30:00,145.61,146.3,145.31,146.25,170100.0,145.61,146.3,145.31,146.25,170100.0
2011-09-14 10:40:00,146.25,146.28,145.8,146.02,150200.0,146.25,146.28,145.8,146.02,150200.0
2011-09-14 10:50:00,145.92,146.76,145.92,146.64,186500.0,145.92,146.76,145.92,146.64,186500.0
2011-09-14 11:00:00,146.64,147.87,146.49,147.82,395600.0,146.64,147.87,146.49,147.82,395600.0
2011-09-14 11:10:00,147.84,147.92,147.39,147.45,263000.0,147.84,147.92,147.39,147.45,263000.0
2011-09-14 11:20:00,147.58,148.43,147.52,148.19,278700.0,147.58,148.43,147.52,148.19,278700.0
2011-09-14 11:30:00,148.18,148.48,147.72,148.23,192900.0,148.18,148.48,147.72,148.23,192900.0
2011-09-14 11:40:00,148.23,148.25,147.48,147.59,157300.0,148.23,148.25,147.48,147.59,157300.0
2011-09-14 11:50:00,147.56,148.0,147.56,147.87,67700.0,147.56,148.0,147.56,147.87,67700.0
2011-09-14 12:00:00,147.94,148.17,147.61,147.7,115700.0,147.94,148.17,147.61,147.7,115700.0
2011-09-14 12:10:00,147.76,147.8,147.2,147.5,129700.0,147.76,147.8,147.2,147.5,129700.0
2011-09-14 12:20:00,147.42,147.77,147.35,147.7,85400.0,147.42,147.77,147.35,147.7,85400.0
2011-09-14 12:30:00,147.73,148.0,147.66,148.0,67800.0,147.73,148.0,147.66,148.0,67800.0
2011-09-14 12:40:00,148.0,148.13,147.67,147.7,69400.0,148.0,148.13,147.67,147.7,69400.0
2011-09-14 12:50:00,147.71,147.83,147.48,147.57,87400.0,147.71,147.83,147.48,147.57,87400.0
2011-09-14 13:00:00,147.56,147.83,147.5,147.5,83100.0,147.56,147.83,147.5,147.5,83100.0
2011-09-14 13:10:00,147.58,147.88,147.52,147.85,88600.0,147.58,147.88,147.52,147.85,88600.0
2011-09-14 13:20:00,147.83,147.98,147.52,147.76,95000.0,147.83,147.98,147.52,147.76,95000.0
2011-09-14 13:30:00,147.71,148.12,147.71,147.99,119000.0,147.71,148.12,147.71,147.99,119000.0
2011-09-14 13:40:00,147.99,148.02,147.39,147.75,151000.0,147.99,148.02,147.39,147.75,151000.0
2011-09-14 13:50:00,147.76,147.9,147.47,147.7,159200.0,147.76,147.9,147.47,147.7,159200.0
2011-09-14 14:00:00,147.7,148.04,147.55,147.83,232200.0,147.7,148.04,147.55,147.83,232200.0
2011-09-14 14:10:00,147.9,148.1,147.79,148.03,132900.0,147.9,148.1,147.79,148.03,132900.0
2011-09-14 14:20:00,147.99,148.14,147.91,148.07,145000.0,147.99,148.14,147.91,148.07,145000.0
2011-09-14 14:30:00,148.08,148.62,148.06,148.45,488700.0,148.08,148.62,148.06,148.45,488700.0
2011-09-14 14:40:00,148.45,148.8,148.3,148.67,157000.0,148.45,148.8,148.3,148.67,157000.0
2011-09-14 14:50:00,148.68,148.95,148.55,148.82,173400.0,148.68,148.95,148.55,148.82,173400.0
2011-09-14 15:00:00,148.87,149.25,148.8,149.22,229800.0,148.87,149.25,148.8,149.22,229800.0
2011-09-14 15:10:00,149.2,149.29,148.88,149.02,159900.0,149.2,149.29,148.88,149.02,159900.0
2011-09-14 15:20:00,149.06,149.06,148.62,148.9,199200.0,149.06,149.06,148.62,148.9,199200.0
2011-09-14 15:30:00,148.87,149.16,148.7,148.86,181800.0,148.87,149.16,148.7,148.86,181800.0
2011-09-14 15:40:00,148.8,148.94,147.4,147.81,315700.0,148.8,148.94,147.4,147.81,315700.0
2011-09-14 15:50:00,147.82,148.11,147.29,147.58,354400.0,147.82,148.11,147.29,147.58,354400.0
2011-09-15 09:30:00,148.77,149.05,145.77,146.53,669000.0,148.77,149.05,145.77,146.53,669000.0
2011-09-15 09:40:00,146.38,146.91,145.77,146.61,354400.0,146.38,146.91,145.77,146.61,354400.0
2011-09-15 09:50:00,146.74,147.88,146.7,147.37,312200.0,146.74,147.88,146.7,147.37,312200.0
2011-09-15 10:00:00,147.48,148.49,147.35,147.8,339400.0,147.48,148.49,147.35,147.8,339400.0
2011-09-15 10:10:00,147.8,147.85,146.57,146.98,289600.0,147.8,147.85,146.57,146.98,289600.0
2011-09-15 10:20:00,147.01,147.01,146.19,146.34,222900.0,147.01,147.01,146.19,146.34,222900.0
2011-09-15 10:30:00,146.42,146.42,145.51,145.74,217800.0,146.42,146.42,145.51,145.74,217800.0
2011-09-15 10:40:00,145.69,146.45,145.61,146.33,158400.0,145.69,146.45,145.61,146.33,158400.0
2011-09-15 10:50:00,146.27,146.72,145.91,146.72,163300.0,146.27,146.72,145.91,146.72,163300.0
2011-09-15 11:00:00,146.71,146.85,146.07,146.85,123100.0,146.71,146.85,146.07,146.85,123100.0
2011-09-15 11:10:00,146.82,146.95,146.43,146.67,99900.0,146.82,146.95,146.43,146.67,99900.0
2011-09-15 11:20:00,146.64,146.83,146.41,146.82,104000.0,146.64,146.83,146.41,146.82,104000.0
2011-09-15 11:30:00,146.85,147.33,146.64,147.33,124200.0,146.85,147.33,146.64,147.33,124200.0
2011-09-15 11:40:00,147.32,147.56,147.06,147.19,109200.0,147.32,147.56,147.06,147.19,109200.0
2011-09-15 11:50:00,147.24,147.35,146.77,147.1,72900.0,147.24,147.35,146.77,147.1,72900.0
2011-09-15 12:00:00,147.07,147.13,146.59,146.88,60300.0,147.07,147.13,146.59,146.88,60300.0
2011-09-15 12:10:00,146.88,146.95,146.2,146.5,87000.0,146.88,146.95,146.2,146.5,87000.0
2011-09-15 12:20:00,146.52,146.6,146.0,146.13,136600.0,146.52,146.6,146.0,146.13,136600.0
2011-09-15 12:30:00,146.22,146.75,146.1,146.48,89800.0,146.22,146.75,146.1,146.48,89800.0
2011-09-15 12:40:00,146.5,146.7,146.36,146.56,41600.0,146.5,146.7,146.36,146.56,41600.0
2011-09-15 12:50:00,146.61,146.7,146.26,146.44,73300.0,146.61,146.7,146.26,146.44,73300.0
2011-09-15 13:00:00,146.46,147.8,146.36,147.48,355900.0,146.46,147.8,146.36,147.48,355900.0
2011-09-15 13:10:00,147.5,147.7,147.07,147.15,60200.0,147.5,147.7,147.07,147.15,60200.0
2011-09-15 13:20:00,147.17,147.39,147.07,147.1,37300.0,147.17,147.39,147.07,147.1,37300.0
2011-09-15 13:30:00,147.13,147.16,146.9,146.97,53300.0,147.13,147.16,146.9,146.97,53300.0
2011-09-15 13:40:00,146.98,147.34,146.9,147.29,55400.0,146.98,147.34,146.9,147.29,55400.0
2011-09-15 13:50:00,147.34,147.4,146.9,147.08,99200.0,147.34,147.4,146.9,147.08,99200.0
2011-09-15 14:00:00,147.2,147.34,146.98,147.3,80000.0,147.2,147.34,146.98,147.3,80000.0
2011-09-15 14:10:00,147.3,147.5,147.15,147.28,101400.0,147.3,147.5,147.15,147.28,101400.0
2011-09-15 14:20:00,147.24,147.32,147.06,147.21,44000.0,147.24,147.32,147.06,147.21,44000.0
2011-09-15 14:30:00,147.24,147.46,147.21,147.37,42600.0,147.24,147.46,147.21,147.37,42600.0
2011-09-15 14:40:00,147.37,147.5,147.07,147.27,64300.0,147.37,147.5,147.07,147.27,64300.0
2011-09-15 14:50:00,147.29,147.54,147.16,147.5,81200.0,147.29,147.54,147.16,147.5,81200.0
2011-09-15 15:00:00,147.5,147.62,147.35,147.45,96600.0,147.5,147.62,147.35,147.45,96600.0
2011-09-15 15:10:00,147.42,147.48,147.03,147.09,82500.0,147.42,147.48,147.03,147.09,82500.0
2011-09-15 15:20:00,147.16,147.4,147.04,147.17,74500.0,147.16,147.4,147.04,147.17,74500.0
2011-09-15 15:30:00,147.16,147.47,147.03,147.29,131200.0,147.16,147.47,147.03,147.29,131200.0
2011-09-15 15:40:00,147.33,147.43,147.13,147.39,149800.0,147.33,147.43,147.13,147.39,149800.0
2011-09-15 15:50:00,147.37,147.48,147.02,147.06,268300.0,147.37,147.48,147.02,147.06,268300.0
2011-09-16 09:30:00,146.91,147.84,146.11,146.38,749300.0,146.91,147.84,146.11,146.38,749300.0
2011-09-16 09:40:00,146.34,147.94,146.28,147.74,243700.0,146.34,147.94,146.28,147.74,243700.0
2011-09-16 09:50:00,147.76,147.77,147.08,147.5,136300.0,147.76,147.77,147.08,147.5,136300.0
2011-09-16 10:00:00,147.4,147.74,147.15,147.4,134400.0,147.4,147.74,147.15,147.4,134400.0
2011-09-16 10:10:00,147.35,147.73,147.04,147.27,114500.0,147.35,147.73,147.04,147.27,114500.0
2011-09-16 10:20:00,147.26,147.71,147.16,147.45,143900.0,147.26,147.71,147.16,147.45,143900.0
2011-09-16 10:30:00,147.5,147.63,146.66,146.73,173800.0,147.5,147.63,146.66,146.73,173800.0
2011-09-16 10:40:00,146.77,147.0,146.2,146.5,185200.0,146.77,147.0,146.2,146.5,185200.0
2011-09-16 10:50:00,146.43,146.73,145.5,145.8,236300.0,146.43,146.73,145.5,145.8,236300.0
2011-09-16 11:00:00,145.93,146.27,145.8,145.93,129400.0,145.93,146.27,145.8,145.93,129400.0
2011-09-16 11:10:00,145.92,146.28,145.87,146.26,49100.0,145.92,146.28,145.87,146.26,49100.0
2011-09-16 11:20:00,146.22,146.52,146.0,146.52,91000.0,146.22,146.52,146.0,146.52,91000.0
2011-09-16 11:30:00,146.36,147.05,146.32,146.86,129700.0,146.36,147.05,146.32,146.86,129700.0
2011-09-16 11:40:00,146.84,147.19,146.84,147.08,82900.0,146.84,147.19,146.84,147.08,82900.0
2011-09-16 11:50:00,147.07,147.55,147.03,147.48,106700.0,147.07,147.55,147.03,147.48,106700.0
2011-09-16 12:00:00,147.54,147.63,147.32,147.54,99800.0,147.54,147.63,147.32,147.54,99800.0
2011-09-16 12:10:00,147.55,147.63,147.25,147.26,48400.0,147.55,147.63,147.25,147.26,48400.0
2011-09-16 12:20:00,147.39,147.46,147.1,147.15,91000.0,147.39,147.46,147.1,147.15,91000.0
2011-09-16 12:30:00,147.17,147.5,147.11,147.38,73900.0,147.17,147.5,147.11,147.38,73900.0
2011-09-16 12:40:00,147.36,147.5,147.3,147.37,69200.0,147.36,147.5,147.3,147.37,69200.0
2011-09-16 12:50:00,147.39,147.6,147.35,147.45,61400.0,147.39,147.6,147.35,147.45,61400.0
2011-09-16 13:00:00,147.46,147.68,147.4,147.42,68400.0,147.46,147.68,147.4,147.42,68400.0
2011-09-16 13:10:00,147.4,147.65,147.4,147.45,33800.0,147.4,147.65,147.4,147.45,33800.0
2011-09-16 13:20:00,147.5,147.56,147.29,147.42,55800.0,147.5,147.56,147.29,147.42,55800.0
2011-09-16 13:30:00,147.46,147.56,147.13,147.35,78800.0,147.46,147.56,147.13,147.35,78800.0
2011-09-16 13:40:00,147.36,147.52,147.29,147.34,55300.0,147.36,147.52,147.29,147.34,55300.0
2011-09-16 13:50:00,147.32,147.49,147.32,147.37,20400.0,147.32,147.49,147.32,147.37,20400.0
2011-09-16 14:00:00,147.37,147.5,147.2,147.25,60500.0,147.37,147.5,147.2,147.25,60500.0
2011-09-16 14:10:00,147.22,147.34,147.06,147.15,54700.0,147.22,147.34,147.06,147.15,54700.0
2011-09-16 14:20:00,147.16,147.22,147.0,147.05,35800.0,147.16,147.22,147.0,147.05,35800.0
2011-09-16 14:30:00,147.05,147.15,147.01,147.1,89200.0,147.05,147.15,147.01,147.1,89200.0
2011-09-16 14:40:00,147.08,147.35,147.0,147.2,86300.0,147.08,147.35,147.0,147.2,86300.0
2011-09-16 14:50:00,147.2,147.22,147.06,147.2,55300.0,147.2,147.22,147.06,147.2,55300.0
2011-09-16 15:00:00,147.2,147.25,147.0,147.04,92000.0,147.2,147.25,147.0,147.04,92000.0
2011-09-16 15:10:00,147.03,147.08,146.75,146.78,100300.0,147.03,147.08,146.75,146.78,100300.0
2011-09-16 15:20:00,146.81,146.93,146.57,146.74,122400.0,146.81,146.93,146.57,146.74,122400.0
2011-09-16 15:30:00,146.72,147.06,146.6,146.88,104800.0,146.72,147.06,146.6,146.88,104800.0
2011-09-16 15:40:00,146.87,147.14,146.8,147.08,129000.0,146.87,147.14,146.8,147.08,129000.0
2011-09-16 15:50:00,147.07,147.09,146.83,147.07,253000.0,147.07,147.09,146.83,147.07,253000.0
2011-09-19 09:30:00,144.96,144.96,142.65,143.36,649100.0,144.96,144.96,142.65,143.36,649100.0
2011-09-19 09:40:00,143.33,143.88,143.04,143.53,329400.0,143.33,143.88,143.04,143.53,329400.0
2011-09-19 09:50:00,143.54,143.59,142.5,142.83,299400.0,143.54,143.59,142.5,142.83,299400.0
2011-09-19 10:00:00,142.81,142.99,142.33,142.76,251900.0,142.81,142.99,142.33,142.76,251900.0
2011-09-19 10:10:00,142.68,142.79,142.06,142.26,269500.0,142.68,142.79,142.06,142.26,269500.0
2011-09-19 10:20:00,142.27,142.47,142.02,142.27,233000.0,142.27,142.47,142.02,142.27,233000.0
2011-09-19 10:30:00,142.27,142.94,142.05,142.5,192100.0,142.27,142.94,142.05,142.5,192100.0
2011-09-19 10:40:00,142.5,142.99,142.43,142.54,187100.0,142.5,142.99,142.43,142.54,187100.0
2011-09-19 10:50:00,142.55,142.95,142.23,142.84,125100.0,142.55,142.95,142.23,142.84,125100.0
2011-09-19 11:00:00,142.92,143.77,142.91,143.74,179900.0,142.92,143.77,142.91,143.74,179900.0
2011-09-19 11:10:00,143.75,143.99,143.52,143.59,145700.0,143.75,143.99,143.52,143.59,145700.0
2011-09-19 11:20:00,143.59,144.34,143.59,143.9,164500.0,143.59,144.34,143.59,143.9,164500.0
2011-09-19 11:30:00,143.85,143.9,143.37,143.89,138200.0,143.85,143.9,143.37,143.89,138200.0
2011-09-19 11:40:00,143.85,145.13,143.85,145.02,191000.0,143.85,145.13,143.85,145.02,191000.0
2011-09-19 11:50:00,145.02,145.04,144.05,144.09,111300.0,145.02,145.04,144.05,144.09,111300.0
2011-09-19 12:00:00,144.07,144.6,144.06,144.29,104400.0,144.07,144.6,144.06,144.29,104400.0
2011-09-19 12:10:00,144.18,144.34,143.95,144.0,113700.0,144.18,144.34,143.95,144.0,113700.0
2011-09-19 12:20:00,144.03,144.04,143.58,143.8,103200.0,144.03,144.04,143.58,143.8,103200.0
2011-09-19 12:30:00,143.83,144.17,143.57,144.05,55500.0,143.83,144.17,143.57,144.05,55500.0
2011-09-19 12:40:00,144.05,144.4,143.8,143.84,97600.0,144.05,144.4,143.8,143.84,97600.0
2011-09-19 12:50:00,143.82,144.0,143.6,143.95,73200.0,143.82,144.0,143.6,143.95,73200.0
2011-09-19 13:00:00,143.95,144.12,143.6,143.91,64300.0,143.95,144.12,143.6,143.91,64300.0
2011-09-19 13:10:00,143.97,143.97,143.5,143.61,62300.0,143.97,143.97,143.5,143.61,62300.0
2011-09-19 13:20:00,143.61,144.1,143.37,143.98,75400.0,143.61,144.1,143.37,143.98,75400.0
2011-09-19 13:30:00,143.99,144.3,143.99,144.15,63200.0,143.99,144.3,143.99,144.15,63200.0
2011-09-19 13:40:00,144.17,144.63,144.13,144.36,75900.0,144.17,144.63,144.13,144.36,75900.0
2011-09-19 13:50:00,144.39,144.46,144.15,144.19,68900.0,144.39,144.46,144.15,144.19,68900.0
2011-09-19 14:00:00,144.2,144.24,143.66,144.13,94800.0,144.2,144.24,143.66,144.13,94800.0
2011-09-19 14:10:00,144.1,144.78,144.05,144.51,107000.0,144.1,144.78,144.05,144.51,107000.0
2011-09-19 14:20:00,144.57,144.57,144.13,144.23,47000.0,144.57,144.57,144.13,144.23,47000.0
2011-09-19 14:30:00,144.18,144.46,144.12,144.45,66800.0,144.18,144.46,144.12,144.45,66800.0
2011-09-19 14:40:00,144.44,144.85,144.2,144.76,99700.0,144.44,144.85,144.2,144.76,99700.0
2011-09-19 14:50:00,144.81,145.16,144.22,144.25,138000.0,144.81,145.16,144.22,144.25,138000.0
2011-09-19 15:00:00,144.32,144.63,144.0,144.18,126700.0,144.32,144.63,144.0,144.18,126700.0
2011-09-19 15:10:00,144.17,145.8,144.13,145.12,179300.0,144.17,145.8,144.13,145.12,179300.0
2011-09-19 15:20:00,145.12,146.4,145.12,146.14,199200.0,145.12,146.4,145.12,146.14,199200.0
2011-09-19 15:30:00,146.23,146.5,145.86,145.99,131200.0,146.23,146.5,145.86,145.99,131200.0
2011-09-19 15:40:00,145.98,146.02,145.36,145.71,131800.0,145.98,146.02,145.36,145.71,131800.0
2011-09-19 15:50:00,145.75,146.15,145.24,145.62,263400.0,145.75,146.15,145.24,145.62,263400.0
2011-09-20 09:30:00,146.06,147.34,145.03,145.46,415600.0,146.06,147.34,145.03,145.46,415600.0
2011-09-20 09:40:00,145.45,145.7,144.6,145.6,293400.0,145.45,145.7,144.6,145.6,293400.0
2011-09-20 09:50:00,145.65,145.65,145.11,145.38,183300.0,145.65,145.65,145.11,145.38,183300.0
2011-09-20 10:00:00,145.31,147.25,145.2,146.92,416400.0,145.31,147.25,145.2,146.92,416400.0
2011-09-20 10:10:00,146.85,150.46,146.62,150.25,1265000.0,146.85,150.46,146.62,150.25,1265000.0
2011-09-20 10:20:00,150.27,150.3,149.0,149.78,442200.0,150.27,150.3,149.0,149.78,442200.0
2011-09-20 10:30:00,149.89,149.89,149.1,149.15,350900.0,149.89,149.89,149.1,149.15,350900.0
2011-09-20 10:40:00,149.15,149.65,147.73,148.19,405300.0,149.15,149.65,147.73,148.19,405300.0
2011-09-20 10:50:00,148.22,148.45,147.14,148.19,248600.0,148.22,148.45,147.14,148.19,248600.0
2011-09-20 11:00:00,148.2,148.25,143.0,143.41,1399700.0,148.2,148.25,143.0,143.41,1399700.0
2011-09-20 11:10:00,143.32,146.86,143.3,146.66,843900.0,143.32,146.86,143.3,146.66,843900.0
2011-09-20 11:20:00,146.69,147.16,144.5,145.01,482800.0,146.69,147.16,144.5,145.01,482800.0
2011-09-20 11:30:00,145.08,145.19,144.28,144.75,259300.0,145.08,145.19,144.28,144.75,259300.0
2011-09-20 11:40:00,144.63,145.45,144.03,145.35,208500.0,144.63,145.45,144.03,145.35,208500.0
2011-09-20 11:50:00,145.29,147.0,145.15,146.85,287600.0,145.29,147.0,145.15,146.85,287600.0
2011-09-20 12:00:00,146.85,146.88,145.27,145.34,127400.0,146.85,146.88,145.27,145.34,127400.0
2011-09-20 12:10:00,145.39,145.85,144.69,144.88,142700.0,145.39,145.85,144.69,144.88,142700.0
2011-09-20 12:20:00,144.81,145.12,144.5,144.54,154800.0,144.81,145.12,144.5,144.54,154800.0
2011-09-20 12:30:00,144.56,145.4,144.56,144.76,191300.0,144.56,145.4,144.56,144.76,191300.0
2011-09-20 12:40:00,144.91,144.94,144.03,144.43,117800.0,144.91,144.94,144.03,144.43,117800.0
2011-09-20 12:50:00,144.4,144.93,144.0,144.01,124700.0,144.4,144.93,144.0,144.01,124700.0
2011-09-20 13:00:00,144.06,144.44,143.2,143.2,192500.0,144.06,144.44,143.2,143.2,192500.0
2011-09-20 13:10:00,143.2,143.65,142.5,143.53,455100.0,143.2,143.65,142.5,143.53,455100.0
2011-09-20 13:20:00,143.55,143.79,143.0,143.38,175000.0,143.55,143.79,143.0,143.38,175000.0
2011-09-20 13:30:00,143.42,144.7,143.3,144.3,168600.0,143.42,144.7,143.3,144.3,168600.0
2011-09-20 13:40:00,144.3,144.5,144.0,144.29,106300.0,144.3,144.5,144.0,144.29,106300.0
2011-09-20 13:50:00,144.37,144.92,144.3,144.82,124100.0,144.37,144.92,144.3,144.82,124100.0
2011-09-20 14:00:00,144.81,145.15,144.33,144.95,144900.0,144.81,145.15,144.33,144.95,144900.0
2011-09-20 14:10:00,144.88,145.15,144.33,144.57,121200.0,144.88,145.15,144.33,144.57,121200.0
2011-09-20 14:20:00,144.59,144.66,144.0,144.21,92200.0,144.59,144.66,144.0,144.21,92200.0
2011-09-20 14:30:00,144.21,144.37,143.21,143.22,178800.0,144.21,144.37,143.21,143.22,178800.0
2011-09-20 14:40:00,143.21,143.4,142.4,142.83,287100.0,143.21,143.4,142.4,142.83,287100.0
2011-09-20 14:50:00,142.79,142.86,142.0,142.06,180800.0,142.79,142.86,142.0,142.06,180800.0
2011-09-20 15:00:00,142.06,142.57,140.55,140.55,479500.0,142.06,142.57,140.55,140.55,479500.0
2011-09-20 15:10:00,140.6,141.0,140.0,140.2,390200.0,140.6,141.0,140.0,140.2,390200.0
2011-09-20 15:20:00,140.22,140.25,138.58,139.07,443900.0,140.22,140.25,138.58,139.07,443900.0
2011-09-20 15:30:00,139.08,140.6,138.9,140.32,287500.0,139.08,140.6,138.9,140.32,287500.0
2011-09-20 15:40:00,140.32,140.69,139.01,139.68,414600.0,140.32,140.69,139.01,139.68,414600.0
2011-09-20 15:50:00,139.68,140.01,139.3,139.94,407700.0,139.68,140.01,139.3,139.94,407700.0
2011-09-21 09:30:00,141.36,143.36,139.75,141.06,580300.0,141.36,143.36,139.75,141.06,580300.0
2011-09-21 09:40:00,141.21,142.21,139.52,139.75,326900.0,141.21,142.21,139.52,139.75,326900.0
2011-09-21 09:50:00,139.79,142.32,139.31,142.08,348100.0,139.79,142.32,139.31,142.08,348100.0
2011-09-21 10:00:00,142.09,142.43,139.7,139.94,355500.0,142.09,142.43,139.7,139.94,355500.0
2011-09-21 10:10:00,139.86,141.07,139.56,140.85,294400.0,139.86,141.07,139.56,140.85,294400.0
2011-09-21 10:20:00,140.78,140.85,139.74,139.94,177500.0,140.78,140.85,139.74,139.94,177500.0
2011-09-21 10:30:00,139.97,140.35,138.86,139.27,346200.0,139.97,140.35,138.86,139.27,346200.0
2011-09-21 10:40:00,139.28,140.92,139.14,139.15,243100.0,139.28,140.92,139.14,139.15,243100.0
2011-09-21 10:50:00,139.06,140.1,138.85,139.66,180700.0,139.06,140.1,138.85,139.66,180700.0
2011-09-21 11:00:00,139.79,140.1,139.4,139.69,140200.0,139.79,140.1,139.4,139.69,140200.0
2011-09-21 11:10:00,139.62,140.6,139.56,140.6,142500.0,139.62,140.6,139.56,140.6,142500.0
2011-09-21 11:20:00,140.5,140.75,140.1,140.54,83000.0,140.5,140.75,140.1,140.54,83000.0
2011-09-21 11:30:00,140.54,141.9,140.51,141.55,160800.0,140.54,141.9,140.51,141.55,160800.0
2011-09-21 11:40:00,141.54,141.83,141.32,141.67,72000.0,141.54,141.83,141.32,141.67,72000.0
2011-09-21 11:50:00,141.69,141.85,141.2,141.77,88100.0,141.69,141.85,141.2,141.77,88100.0
2011-09-21 12:00:00,141.79,142.57,141.55,141.55,220100.0,141.79,142.57,141.55,141.55,220100.0
2011-09-21 12:10:00,141.58,142.33,141.52,142.2,117700.0,141.58,142.33,141.52,142.2,117700.0
2011-09-21 12:20:00,142.2,142.37,141.71,142.03,114600.0,142.2,142.37,141.71,142.03,114600.0
2011-09-21 12:30:00,142.03,142.25,141.28,141.63,130000.0,142.03,142.25,141.28,141.63,130000.0
2011-09-21 12:40:00,141.79,141.86,141.58,141.68,69900.0,141.79,141.86,141.58,141.68,69900.0
2011-09-21 12:50:00,141.64,141.91,141.32,141.9,55700.0,141.64,141.91,141.32,141.9,55700.0
2011-09-21 13:00:00,141.85,142.25,141.69,142.09,92300.0,141.85,142.25,141.69,142.09,92300.0
2011-09-21 13:10:00,142.05,142.41,141.78,142.01,58800.0,142.05,142.41,141.78,142.01,58800.0
2011-09-21 13:20:00,141.96,142.46,141.96,142.34,50500.0,141.96,142.46,141.96,142.34,50500.0
2011-09-21 13:30:00,142.35,142.44,142.06,142.15,42500.0,142.35,142.44,142.06,142.15,42500.0
2011-09-21 13:40:00,142.09,142.25,141.6,141.6,45400.0,142.09,142.25,141.6,141.6,45400.0
2011-09-21 13:50:00,141.66,141.98,141.42,141.61,62800.0,141.66,141.98,141.42,141.61,62800.0
2011-09-21 14:00:00,141.55,142.38,141.48,142.09,66700.0,141.55,142.38,141.48,142.09,66700.0
2011-09-21 14:10:00,142.08,142.35,141.92,142.22,69800.0,142.08,142.35,141.92,142.22,69800.0
2011-09-21 14:20:00,142.22,142.9,141.59,142.36,212900.0,142.22,142.9,141.59,142.36,212900.0
2011-09-21 14:30:00,142.25,142.37,140.01,140.73,337700.0,142.25,142.37,140.01,140.73,337700.0
2011-09-21 14:40:00,140.6,141.44,140.0,141.44,227200.0,140.6,141.44,140.0,141.44,227200.0
2011-09-21 14:50:00,141.26,141.65,140.7,141.31,130000.0,141.26,141.65,140.7,141.31,130000.0
2011-09-21 15:00:00,141.25,142.75,141.1,142.55,175800.0,141.25,142.75,141.1,142.55,175800.0
2011-09-21 15:10:00,142.48,143.0,142.0,142.12,172200.0,142.48,143.0,142.0,142.12,172200.0
2011-09-21 15:20:00,142.04,142.24,140.89,141.0,157700.0,142.04,142.24,140.89,141.0,157700.0
2011-09-21 15:30:00,141.0,141.14,139.4,139.45,234100.0,141.0,141.14,139.4,139.45,234100.0
2011-09-21 15:40:00,139.45,139.91,139.2,139.45,274800.0,139.45,139.91,139.2,139.45,274800.0
2011-09-21 15:50:00,139.33,139.36,138.27,138.33,371400.0,139.33,139.36,138.27,138.33,371400.0
2011-09-22 09:30:00,134.0,134.73,131.37,132.68,863200.0,134.0,134.73,131.37,132.68,863200.0
2011-09-22 09:40:00,132.68,132.88,130.27,130.42,663600.0,132.68,132.88,130.27,130.42,663600.0
2011-09-22 09:50:00,130.41,130.54,127.7,128.1,888700.0,130.41,130.54,127.7,128.1,888700.0
2011-09-22 10:00:00,128.16,128.75,127.35,128.47,766900.0,128.16,128.75,127.35,128.47,766900.0
2011-09-22 10:10:00,128.49,129.32,128.25,128.76,700500.0,128.49,129.32,128.25,128.76,700500.0
2011-09-22 10:20:00,128.82,129.86,128.73,129.81,754300.0,128.82,129.86,128.73,129.81,754300.0
2011-09-22 10:30:00,129.84,130.5,129.43,129.63,466400.0,129.84,130.5,129.43,129.63,466400.0
2011-09-22 10:40:00,129.63,130.66,129.1,130.34,365000.0,129.63,130.66,129.1,130.34,365000.0
2011-09-22 10:50:00,130.29,130.38,129.35,129.42,225000.0,130.29,130.38,129.35,129.42,225000.0
2011-09-22 11:00:00,129.47,129.56,128.01,128.08,254100.0,129.47,129.56,128.01,128.08,254100.0
2011-09-22 11:10:00,128.04,129.93,127.69,129.45,411900.0,128.04,129.93,127.69,129.45,411900.0
2011-09-22 11:20:00,129.38,129.53,128.13,128.53,150800.0,129.38,129.53,128.13,128.53,150800.0
2011-09-22 11:30:00,128.36,129.35,128.35,129.2,130800.0,128.36,129.35,128.35,129.2,130800.0
2011-09-22 11:40:00,129.2,129.28,128.1,128.15,204100.0,129.2,129.28,128.1,128.15,204100.0
2011-09-22 11:50:00,128.11,128.3,127.21,127.21,357400.0,128.11,128.3,127.21,127.21,357400.0
2011-09-22 12:00:00,127.2,127.43,126.0,126.68,480100.0,127.2,127.43,126.0,126.68,480100.0
2011-09-22 12:10:00,126.69,127.29,125.88,126.11,241000.0,126.69,127.29,125.88,126.11,241000.0
2011-09-22 12:20:00,126.13,126.59,125.9,126.28,243800.0,126.13,126.59,125.9,126.28,243800.0
2011-09-22 12:30:00,126.37,126.85,126.24,126.82,172200.0,126.37,126.85,126.24,126.82,172200.0
2011-09-22 12:40:00,126.85,126.99,126.25,126.71,150400.0,126.85,126.99,126.25,126.71,150400.0
2011-09-22 12:50:00,126.65,126.78,125.75,125.87,247900.0,126.65,126.78,125.75,125.87,247900.0
2011-09-22 13:00:00,125.91,126.01,124.83,124.95,590500.0,125.91,126.01,124.83,124.95,590500.0
2011-09-22 13:10:00,124.92,124.98,123.66,124.45,673700.0,124.92,124.98,123.66,124.45,673700.0
2011-09-22 13:20:00,124.46,124.5,123.02,123.14,409100.0,124.46,124.5,123.02,123.14,409100.0
2011-09-22 13:30:00,123.05,123.5,122.22,122.56,329700.0,123.05,123.5,122.22,122.56,329700.0
2011-09-22 13:40:00,122.57,123.14,122.42,122.99,324400.0,122.57,123.14,122.42,122.99,324400.0
2011-09-22 13:50:00,122.99,123.04,120.3,120.32,396300.0,122.99,123.04,120.3,120.32,396300.0
2011-09-22 14:00:00,120.38,121.14,120.12,120.46,500000.0,120.38,121.14,120.12,120.46,500000.0
2011-09-22 14:10:00,120.46,121.23,120.0,120.22,643700.0,120.46,121.23,120.0,120.22,643700.0
2011-09-22 14:20:00,120.23,121.57,119.61,121.37,1007500.0,120.23,121.57,119.61,121.37,1007500.0
2011-09-22 14:30:00,121.44,122.15,120.8,121.0,507600.0,121.44,122.15,120.8,121.0,507600.0
2011-09-22 14:40:00,121.0,121.98,120.1,120.16,348700.0,121.0,121.98,120.1,120.16,348700.0
2011-09-22 14:50:00,120.18,121.32,120.14,121.1,247200.0,120.18,121.32,120.14,121.1,247200.0
2011-09-22 15:00:00,121.07,122.2,120.61,122.2,275200.0,121.07,122.2,120.61,122.2,275200.0
2011-09-22 15:10:00,122.14,122.75,120.72,120.8,261800.0,122.14,122.75,120.72,120.8,261800.0
2011-09-22 15:20:00,120.77,121.46,120.01,121.44,314300.0,120.77,121.46,120.01,121.44,314300.0
2011-09-22 15:30:00,121.48,123.39,121.39,122.97,439900.0,121.48,123.39,121.39,122.97,439900.0
2011-09-22 15:40:00,122.98,123.88,122.5,123.58,618600.0,122.98,123.88,122.5,123.58,618600.0
2011-09-22 15:50:00,123.58,123.75,122.83,123.18,556400.0,123.58,123.75,122.83,123.18,556400.0
2011-09-23 09:30:00,121.61,124.7,120.67,124.15,1031700.0,121.61,124.7,120.67,124.15,1031700.0
2011-09-23 09:40:00,124.18,124.18,122.22,123.74,480900.0,124.18,124.18,122.22,123.74,480900.0
2011-09-23 09:50:00,123.73,124.38,122.53,122.75,592600.0,123.73,124.38,122.53,122.75,592600.0
2011-09-23 10:00:00,122.8,123.5,122.37,123.27,474500.0,122.8,123.5,122.37,123.27,474500.0
2011-09-23 10:10:00,123.31,123.77,122.32,123.69,319500.0,123.31,123.77,122.32,123.69,319500.0
2011-09-23 10:20:00,123.73,123.88,122.8,123.5,440400.0,123.73,123.88,122.8,123.5,440400.0
2011-09-23 10:30:00,123.51,123.71,122.81,123.24,241400.0,123.51,123.71,122.81,123.24,241400.0
2011-09-23 10:40:00,123.25,123.68,122.95,123.61,208200.0,123.25,123.68,122.95,123.61,208200.0
2011-09-23 10:50:00,123.61,123.7,122.68,122.95,270200.0,123.61,123.7,122.68,122.95,270200.0
2011-09-23 11:00:00,122.98,123.6,122.75,123.54,233200.0,122.98,123.6,122.75,123.54,233200.0
2011-09-23 11:10:00,123.54,125.0,123.45,124.57,411900.0,123.54,125.0,123.45,124.57,411900.0
2011-09-23 11:20:00,124.44,124.83,124.31,124.63,349200.0,124.44,124.83,124.31,124.63,349200.0
2011-09-23 11:30:00,124.72,124.78,123.85,124.0,253800.0,124.72,124.78,123.85,124.0,253800.0
2011-09-23 11:40:00,124.02,124.1,123.13,123.24,261800.0,124.02,124.1,123.13,123.24,261800.0
2011-09-23 11:50:00,123.11,123.18,122.29,123.05,259400.0,123.11,123.18,122.29,123.05,259400.0
2011-09-23 12:00:00,123.05,123.76,122.92,123.41,241300.0,123.05,123.76,122.92,123.41,241300.0
2011-09-23 12:10:00,123.41,123.64,123.03,123.35,178800.0,123.41,123.64,123.03,123.35,178800.0
2011-09-23 12:20:00,123.43,123.55,123.07,123.33,112200.0,123.43,123.55,123.07,123.33,112200.0
2011-09-23 12:30:00,123.35,123.59,123.11,123.3,104200.0,123.35,123.59,123.11,123.3,104200.0
2011-09-23 12:40:00,123.34,123.62,122.88,123.45,191100.0,123.34,123.62,122.88,123.45,191100.0
2011-09-23 12:50:00,123.45,124.22,123.0,123.1,116800.0,123.45,124.22,123.0,123.1,116800.0
2011-09-23 13:00:00,123.13,123.5,123.0,123.12,103800.0,123.13,123.5,123.0,123.12,103800.0
2011-09-23 13:10:00,123.19,123.73,123.0,123.01,94300.0,123.19,123.73,123.0,123.01,94300.0
2011-09-23 13:20:00,123.03,123.07,122.51,122.82,149200.0,123.03,123.07,122.51,122.82,149200.0
2011-09-23 13:30:00,122.79,123.56,122.74,123.34,113600.0,122.79,123.56,122.74,123.34,113600.0
2011-09-23 13:40:00,123.3,123.7,123.27,123.61,117700.0,123.3,123.7,123.27,123.61,117700.0
2011-09-23 13:50:00,123.64,123.88,123.4,123.81,144100.0,123.64,123.88,123.4,123.81,144100.0
2011-09-23 14:00:00,123.81,124.27,123.79,123.86,189900.0,123.81,124.27,123.79,123.86,189900.0
2011-09-23 14:10:00,123.86,124.0,123.45,123.78,108400.0,123.86,124.0,123.45,123.78,108400.0
2011-09-23 14:20:00,123.7,123.79,123.09,123.19,84700.0,123.7,123.79,123.09,123.19,84700.0
2011-09-23 14:30:00,123.19,123.77,123.18,123.65,81500.0,123.19,123.77,123.18,123.65,81500.0
2011-09-23 14:40:00,123.63,123.68,122.88,122.96,105000.0,123.63,123.68,122.88,122.96,105000.0
2011-09-23 14:50:00,123.0,123.15,122.5,122.58,111300.0,123.0,123.15,122.5,122.58,111300.0
2011-09-23 15:00:00,122.59,123.12,122.0,122.28,162400.0,122.59,123.12,122.0,122.28,162400.0
2011-09-23 15:10:00,122.27,122.87,122.12,122.57,140000.0,122.27,122.87,122.12,122.57,140000.0
2011-09-23 15:20:00,122.64,123.09,122.59,123.04,145500.0,122.64,123.09,122.59,123.04,145500.0
2011-09-23 15:30:00,123.09,123.52,122.77,123.51,187500.0,123.09,123.52,122.77,123.51,187500.0
2011-09-23 15:40:00,123.42,123.5,123.08,123.35,234000.0,123.42,123.5,123.08,123.35,234000.0
2011-09-23 15:50:00,123.4,123.52,123.27,123.38,293700.0,123.4,123.52,123.27,123.38,293700.0
2011-09-26 09:30:00,124.77,125.0,122.0,122.69,732900.0,124.77,125.0,122.0,122.69,732900.0
2011-09-26 09:40:00,122.83,122.99,120.82,122.56,469000.0,122.83,122.99,120.82,122.56,469000.0
2011-09-26 09:50:00,122.6,122.6,118.28,118.49,570800.0,122.6,122.6,118.28,118.49,570800.0
2011-09-26 10:00:00,118.56,119.41,118.1,118.44,428900.0,118.56,119.41,118.1,118.44,428900.0
2011-09-26 10:10:00,118.44,118.71,114.64,114.65,804100.0,118.44,118.71,114.64,114.65,804100.0
2011-09-26 10:20:00,114.69,117.89,114.3,117.8,553700.0,114.69,117.89,114.3,117.8,553700.0
2011-09-26 10:30:00,117.77,117.92,116.45,116.89,401900.0,117.77,117.92,116.45,116.89,401900.0
2011-09-26 10:40:00,116.82,118.25,116.5,117.64,313300.0,116.82,118.25,116.5,117.64,313300.0
2011-09-26 10:50:00,117.8,119.69,117.63,119.45,302800.0,117.8,119.69,117.63,119.45,302800.0
2011-09-26 11:00:00,119.45,120.42,119.16,120.3,342600.0,119.45,120.42,119.16,120.3,342600.0
2011-09-26 11:10:00,120.32,120.42,119.54,119.75,230400.0,120.32,120.42,119.54,119.75,230400.0
2011-09-26 11:20:00,119.76,120.6,119.3,120.41,211300.0,119.76,120.6,119.3,120.41,211300.0
2011-09-26 11:30:00,120.28,120.62,119.81,120.61,159600.0,120.28,120.62,119.81,120.61,159600.0
2011-09-26 11:40:00,120.53,121.74,120.24,121.65,259200.0,120.53,121.74,120.24,121.65,259200.0
2011-09-26 11:50:00,121.63,121.91,121.14,121.86,207900.0,121.63,121.91,121.14,121.86,207900.0
2011-09-26 12:00:00,121.83,122.28,121.01,121.02,172600.0,121.83,122.28,121.01,121.02,172600.0
2011-09-26 12:10:00,121.03,121.79,120.54,121.7,178000.0,121.03,121.79,120.54,121.7,178000.0
2011-09-26 12:20:00,121.69,121.7,120.05,120.3,143700.0,121.69,121.7,120.05,120.3,143700.0
2011-09-26 12:30:00,120.31,120.44,119.98,120.2,150800.0,120.31,120.44,119.98,120.2,150800.0
2011-09-26 12:40:00,120.25,120.32,119.3,119.32,210100.0,120.25,120.32,119.3,119.32,210100.0
2011-09-26 12:50:00,119.31,120.0,119.25,119.98,143800.0,119.31,120.0,119.25,119.98,143800.0
2011-09-26 13:00:00,120.0,120.0,118.71,118.79,213200.0,120.0,120.0,118.71,118.79,213200.0
2011-09-26 13:10:00,118.8,118.93,118.06,118.13,192200.0,118.8,118.93,118.06,118.13,192200.0
2011-09-26 13:20:00,118.13,118.94,117.73,117.81,226900.0,118.13,118.94,117.73,117.81,226900.0
2011-09-26 13:30:00,117.82,118.0,116.59,117.21,291700.0,117.82,118.0,116.59,117.21,291700.0
2011-09-26 13:40:00,117.21,117.47,116.87,117.33,148400.0,117.21,117.47,116.87,117.33,148400.0
2011-09-26 13:50:00,117.3,118.35,117.24,118.28,204600.0,117.3,118.35,117.24,118.28,204600.0
2011-09-26 14:00:00,118.29,119.44,118.15,118.85,234400.0,118.29,119.44,118.15,118.85,234400.0
2011-09-26 14:10:00,118.84,118.92,117.99,118.2,142800.0,118.84,118.92,117.99,118.2,142800.0
2011-09-26 14:20:00,118.25,119.3,118.0,119.05,146000.0,118.25,119.3,118.0,119.05,146000.0
2011-09-26 14:30:00,119.05,120.0,118.81,119.94,244800.0,119.05,120.0,118.81,119.94,244800.0
2011-09-26 14:40:00,119.91,120.39,119.43,119.44,180200.0,119.91,120.39,119.43,119.44,180200.0
2011-09-26 14:50:00,119.55,120.18,119.31,119.9,127500.0,119.55,120.18,119.31,119.9,127500.0
2011-09-26 15:00:00,119.88,120.64,119.88,120.18,265100.0,119.88,120.64,119.88,120.18,265100.0
2011-09-26 15:10:00,120.14,121.42,120.04,121.26,202700.0,120.14,121.42,120.04,121.26,202700.0
2011-09-26 15:20:00,121.36,121.47,120.72,120.94,193900.0,121.36,121.47,120.72,120.94,193900.0
2011-09-26 15:30:00,120.98,121.89,120.51,121.87,275700.0,120.98,121.89,120.51,121.87,275700.0
2011-09-26 15:40:00,121.91,122.95,121.66,122.67,318200.0,121.91,122.95,121.66,122.67,318200.0
2011-09-26 15:50:00,122.51,122.86,122.25,122.55,466100.0,122.51,122.86,122.25,122.55,466100.0
2011-09-27 09:30:00,126.68,128.05,126.28,127.49,806500.0,126.68,128.05,126.28,127.49,806500.0
2011-09-27 09:40:00,127.47,127.5,126.52,127.42,444000.0,127.47,127.5,126.52,127.42,444000.0
2011-09-27 09:50:00,127.49,128.76,127.49,128.73,365300.0,127.49,128.76,127.49,128.73,365300.0
2011-09-27 10:00:00,128.57,128.99,126.11,126.9,529300.0,128.57,128.99,126.11,126.9,529300.0
2011-09-27 10:10:00,127.13,127.45,126.43,127.08,364400.0,127.13,127.45,126.43,127.08,364400.0
2011-09-27 10:20:00,127.05,127.74,127.02,127.72,240900.0,127.05,127.74,127.02,127.72,240900.0
2011-09-27 10:30:00,127.68,128.8,127.49,127.93,336600.0,127.68,128.8,127.49,127.93,336600.0
2011-09-27 10:40:00,127.85,128.39,127.04,128.39,269100.0,127.85,128.39,127.04,128.39,269100.0
2011-09-27 10:50:00,128.37,128.75,128.06,128.7,234300.0,128.37,128.75,128.06,128.7,234300.0
2011-09-27 11:00:00,128.7,128.8,127.57,127.57,143100.0,128.7,128.8,127.57,127.57,143100.0
2011-09-27 11:10:00,127.61,128.47,127.46,128.4,123000.0,127.61,128.47,127.46,128.4,123000.0
2011-09-27 11:20:00,128.4,128.68,127.92,128.28,146900.0,128.4,128.68,127.92,128.28,146900.0
2011-09-27 11:30:00,128.28,128.37,127.84,127.85,92300.0,128.28,128.37,127.84,127.85,92300.0
2011-09-27 11:40:00,127.83,127.86,127.07,127.13,165800.0,127.83,127.86,127.07,127.13,165800.0
2011-09-27 11:50:00,127.12,127.78,127.12,127.61,124900.0,127.12,127.78,127.12,127.61,124900.0
2011-09-27 12:00:00,127.62,127.84,127.2,127.83,144400.0,127.62,127.84,127.2,127.83,144400.0
2011-09-27 12:10:00,127.83,128.49,127.75,128.4,136800.0,127.83,128.49,127.75,128.4,136800.0
2011-09-27 12:20:00,128.36,128.55,127.72,127.98,142300.0,128.36,128.55,127.72,127.98,142300.0
2011-09-27 12:30:00,128.0,128.2,127.41,128.04,103800.0,128.0,128.2,127.41,128.04,103800.0
2011-09-27 12:40:00,128.03,128.43,127.84,128.35,92700.0,128.03,128.43,127.84,128.35,92700.0
2011-09-27 12:50:00,128.35,128.4,128.02,128.31,94000.0,128.35,128.4,128.02,128.31,94000.0
2011-09-27 13:00:00,128.27,128.7,128.11,128.67,143200.0,128.27,128.7,128.11,128.67,143200.0
2011-09-27 13:10:00,128.74,129.1,128.6,128.83,237300.0,128.74,129.1,128.6,128.83,237300.0
2011-09-27 13:20:00,128.9,129.44,128.83,128.9,179300.0,128.9,129.44,128.83,128.9,179300.0
2011-09-27 13:30:00,128.92,129.11,128.46,129.0,98700.0,128.92,129.11,128.46,129.0,98700.0
2011-09-27 13:40:00,129.09,129.95,129.04,129.73,274100.0,129.09,129.95,129.04,129.73,274100.0
2011-09-27 13:50:00,129.8,130.36,129.78,130.16,246400.0,129.8,130.36,129.78,130.16,246400.0
2011-09-27 14:00:00,130.15,130.5,129.79,130.3,177100.0,130.15,130.5,129.79,130.3,177100.0
2011-09-27 14:10:00,130.35,130.77,130.25,130.54,189800.0,130.35,130.77,130.25,130.54,189800.0
2011-09-27 14:20:00,130.54,130.58,129.3,129.3,180700.0,130.54,130.58,129.3,129.3,180700.0
2011-09-27 14:30:00,129.27,129.95,129.04,129.34,155200.0,129.27,129.95,129.04,129.34,155200.0
2011-09-27 14:40:00,129.34,129.64,128.71,129.27,160700.0,129.34,129.64,128.71,129.27,160700.0
2011-09-27 14:50:00,129.25,129.7,128.99,129.65,150800.0,129.25,129.7,128.99,129.65,150800.0
2011-09-27 15:00:00,129.65,129.65,127.76,128.13,296500.0,129.65,129.65,127.76,128.13,296500.0
2011-09-27 15:10:00,128.12,128.31,127.57,127.88,193500.0,128.12,128.31,127.57,127.88,193500.0
2011-09-27 15:20:00,127.91,127.95,126.9,126.96,303200.0,127.91,127.95,126.9,126.96,303200.0
2011-09-27 15:30:00,126.94,128.1,126.8,127.69,298200.0,126.94,128.1,126.8,127.69,298200.0
2011-09-27 15:40:00,127.65,128.15,127.02,127.45,359100.0,127.65,128.15,127.02,127.45,359100.0
2011-09-27 15:50:00,127.41,127.79,126.58,127.71,434900.0,127.41,127.79,126.58,127.71,434900.0
2011-09-28 09:30:00,127.0,128.0,125.77,126.97,348400.0,127.0,128.0,125.77,126.97,348400.0
2011-09-28 09:40:00,127.13,128.31,127.01,127.67,303300.0,127.13,128.31,127.01,127.67,303300.0
2011-09-28 09:50:00,127.69,128.5,126.1,126.47,352300.0,127.69,128.5,126.1,126.47,352300.0
2011-09-28 10:00:00,126.27,127.14,125.51,126.88,266300.0,126.27,127.14,125.51,126.88,266300.0
2011-09-28 10:10:00,126.89,127.07,125.25,125.31,253600.0,126.89,127.07,125.25,125.31,253600.0
2011-09-28 10:20:00,125.25,125.99,124.5,125.6,356100.0,125.25,125.99,124.5,125.6,356100.0
2011-09-28 10:30:00,125.67,125.84,125.0,125.08,237700.0,125.67,125.84,125.0,125.08,237700.0
2011-09-28 10:40:00,125.17,125.27,124.36,124.71,214300.0,125.17,125.27,124.36,124.71,214300.0
2011-09-28 10:50:00,124.78,125.39,124.63,124.65,159900.0,124.78,125.39,124.63,124.65,159900.0
2011-09-28 11:00:00,124.65,124.94,123.72,123.84,161200.0,124.65,124.94,123.72,123.84,161200.0
2011-09-28 11:10:00,123.74,123.87,122.91,123.33,263100.0,123.74,123.87,122.91,123.33,263100.0
2011-09-28 11:20:00,123.33,123.38,122.6,123.0,179600.0,123.33,123.38,122.6,123.0,179600.0
2011-09-28 11:30:00,122.95,123.88,122.22,123.8,232900.0,122.95,123.88,122.22,123.8,232900.0
2011-09-28 11:40:00,123.85,124.22,123.4,123.59,156400.0,123.85,124.22,123.4,123.59,156400.0
2011-09-28 11:50:00,123.59,124.66,123.37,124.56,129200.0,123.59,124.66,123.37,124.56,129200.0
2011-09-28 12:00:00,124.55,124.55,123.27,123.32,107400.0,124.55,124.55,123.27,123.32,107400.0
2011-09-28 12:10:00,123.32,123.66,123.0,123.57,107400.0,123.32,123.66,123.0,123.57,107400.0
2011-09-28 12:20:00,123.56,124.55,123.47,124.0,112400.0,123.56,124.55,123.47,124.0,112400.0
2011-09-28 12:30:00,124.01,124.38,123.25,123.42,107000.0,124.01,124.38,123.25,123.42,107000.0
2011-09-28 12:40:00,123.42,123.45,123.0,123.09,106100.0,123.42,123.45,123.0,123.09,106100.0
2011-09-28 12:50:00,123.09,124.11,123.0,123.81,97300.0,123.09,124.11,123.0,123.81,97300.0
2011-09-28 13:00:00,123.84,123.85,123.25,123.25,92600.0,123.84,123.85,123.25,123.25,92600.0
2011-09-28 13:10:00,123.29,123.33,122.7,122.82,112800.0,123.29,123.33,122.7,122.82,112800.0
2011-09-28 13:20:00,122.89,122.97,122.35,122.45,102700.0,122.89,122.97,122.35,122.45,102700.0
2011-09-28 13:30:00,122.5,122.92,122.0,122.6,169000.0,122.5,122.92,122.0,122.6,169000.0
2011-09-28 13:40:00,122.68,123.38,122.63,122.75,114100.0,122.68,123.38,122.63,122.75,114100.0
2011-09-28 13:50:00,122.8,123.18,122.1,122.26,129600.0,122.8,123.18,122.1,122.26,129600.0
2011-09-28 14:00:00,122.28,122.32,121.51,122.06,158500.0,122.28,122.32,121.51,122.06,158500.0
2011-09-28 14:10:00,122.06,122.56,121.73,122.3,120100.0,122.06,122.56,121.73,122.3,120100.0
2011-09-28 14:20:00,122.3,122.38,121.9,121.94,83600.0,122.3,122.38,121.9,121.94,83600.0
2011-09-28 14:30:00,121.94,122.9,121.89,122.6,122000.0,121.94,122.9,121.89,122.6,122000.0
2011-09-28 14:40:00,122.6,122.75,121.67,121.91,124400.0,122.6,122.75,121.67,121.91,124400.0
2011-09-28 14:50:00,121.81,122.0,121.4,121.66,129000.0,121.81,122.0,121.4,121.66,129000.0
2011-09-28 15:00:00,121.71,122.45,121.49,122.15,165400.0,121.71,122.45,121.49,122.15,165400.0
2011-09-28 15:10:00,122.15,122.8,121.87,122.04,171200.0,122.15,122.8,121.87,122.04,171200.0
2011-09-28 15:20:00,122.06,122.5,121.83,122.05,139400.0,122.06,122.5,121.83,122.05,139400.0
2011-09-28 15:30:00,122.05,122.1,121.4,121.45,238900.0,122.05,122.1,121.4,121.45,238900.0
2011-09-28 15:40:00,121.45,121.54,120.73,120.95,400600.0,121.45,121.54,120.73,120.95,400600.0
2011-09-28 15:50:00,120.8,121.8,120.77,121.37,504100.0,120.8,121.8,120.77,121.37,504100.0
2011-09-29 09:30:00,124.29,124.39,119.83,120.32,895700.0,124.29,124.39,119.83,120.32,895700.0
2011-09-29 09:40:00,120.27,120.65,117.11,119.4,875400.0,120.27,120.65,117.11,119.4,875400.0
2011-09-29 09:50:00,119.39,119.4,117.4,117.66,546000.0,119.39,119.4,117.4,117.66,546000.0
2011-09-29 10:00:00,117.69,117.86,115.68,115.92,736800.0,117.69,117.86,115.68,115.92,736800.0
2011-09-29 10:10:00,115.92,117.0,115.54,116.13,604900.0,115.92,117.0,115.54,116.13,604900.0
2011-09-29 10:20:00,116.07,116.23,115.2,115.2,483900.0,116.07,116.23,115.2,115.2,483900.0
2011-09-29 10:30:00,115.22,115.3,113.75,113.8,895700.0,115.22,115.3,113.75,113.8,895700.0
2011-09-29 10:40:00,113.78,113.88,106.98,108.69,1882000.0,113.78,113.88,106.98,108.69,1882000.0
2011-09-29 10:50:00,108.7,111.19,106.37,111.02,1390500.0,108.7,111.19,106.37,111.02,1390500.0
2011-09-29 11:00:00,111.03,113.37,109.9,111.09,1374700.0,111.03,113.37,109.9,111.09,1374700.0
2011-09-29 11:10:00,110.99,113.14,110.2,111.07,666800.0,110.99,113.14,110.2,111.07,666800.0
2011-09-29 11:20:00,111.01,112.95,110.74,112.92,609200.0,111.01,112.95,110.74,112.92,609200.0
2011-09-29 11:30:00,112.88,115.0,112.5,113.29,834800.0,112.88,115.0,112.5,113.29,834800.0
2011-09-29 11:40:00,113.16,114.63,112.61,114.62,560500.0,113.16,114.63,112.61,114.62,560500.0
2011-09-29 11:50:00,114.57,114.7,113.0,113.16,412200.0,114.57,114.7,113.0,113.16,412200.0
2011-09-29 12:00:00,113.18,114.1,112.76,112.8,237500.0,113.18,114.1,112.76,112.8,237500.0
2011-09-29 12:10:00,112.83,113.22,111.88,112.19,242800.0,112.83,113.22,111.88,112.19,242800.0
2011-09-29 12:20:00,112.15,112.73,111.6,111.66,258700.0,112.15,112.73,111.6,111.66,258700.0
2011-09-29 12:30:00,111.66,111.76,110.2,110.35,367500.0,111.66,111.76,110.2,110.35,367500.0
2011-09-29 12:40:00,110.35,110.83,109.68,110.69,420300.0,110.35,110.83,109.68,110.69,420300.0
2011-09-29 12:50:00,110.71,110.72,108.8,109.02,360700.0,110.71,110.72,108.8,109.02,360700.0
2011-09-29 13:00:00,109.02,110.37,108.8,110.29,374200.0,109.02,110.37,108.8,110.29,374200.0
2011-09-29 13:10:00,110.33,110.54,109.11,109.32,244000.0,110.33,110.54,109.11,109.32,244000.0
2011-09-29 13:20:00,109.35,109.4,108.46,108.47,316900.0,109.35,109.4,108.46,108.47,316900.0
2011-09-29 13:30:00,108.47,108.5,107.24,107.34,608100.0,108.47,108.5,107.24,107.34,608100.0
2011-09-29 13:40:00,107.3,108.32,107.0,107.31,560600.0,107.3,108.32,107.0,107.31,560600.0
2011-09-29 13:50:00,107.26,109.22,107.25,109.05,672800.0,107.26,109.22,107.25,109.05,672800.0
2011-09-29 14:00:00,108.8,109.16,106.75,107.15,582600.0,108.8,109.16,106.75,107.15,582600.0
2011-09-29 14:10:00,107.12,108.0,106.75,107.88,459800.0,107.12,108.0,106.75,107.88,459800.0
2011-09-29 14:20:00,107.88,108.87,107.41,108.0,478100.0,107.88,108.87,107.41,108.0,478100.0
2011-09-29 14:30:00,108.01,108.03,106.69,107.11,430400.0,108.01,108.03,106.69,107.11,430400.0
2011-09-29 14:40:00,107.06,107.73,107.04,107.14,378000.0,107.06,107.73,107.04,107.14,378000.0
2011-09-29 14:50:00,107.14,109.0,106.52,108.53,413400.0,107.14,109.0,106.52,108.53,413400.0
2011-09-29 15:00:00,108.52,108.6,106.8,108.06,416600.0,108.52,108.6,106.8,108.06,416600.0
2011-09-29 15:10:00,107.98,109.7,107.81,108.25,497400.0,107.98,109.7,107.81,108.25,497400.0
2011-09-29 15:20:00,108.22,109.11,108.2,108.75,359100.0,108.22,109.11,108.2,108.75,359100.0
2011-09-29 15:30:00,108.74,109.01,107.8,108.48,545100.0,108.74,109.01,107.8,108.48,545100.0
2011-09-29 15:40:00,108.48,110.25,108.04,110.1,916000.0,108.48,110.25,108.04,110.1,916000.0
2011-09-29 15:50:00,110.11,111.45,109.92,110.3,1133500.0,110.11,111.45,109.92,110.3,1133500.0
2011-09-30 09:30:00,102.8,103.93,100.95,103.42,2188200.0,102.8,103.93,100.95,103.42,2188200.0
2011-09-30 09:40:00,103.42,104.99,101.5,102.39,1286800.0,103.42,104.99,101.5,102.39,1286800.0
2011-09-30 09:50:00,102.31,104.33,102.09,104.06,749500.0,102.31,104.33,102.09,104.06,749500.0
2011-09-30 10:00:00,104.06,105.35,103.69,104.43,946500.0,104.06,105.35,103.69,104.43,946500.0
2011-09-30 10:10:00,104.42,105.35,103.32,104.85,693700.0,104.42,105.35,103.32,104.85,693700.0
2011-09-30 10:20:00,104.75,106.98,104.75,106.15,806400.0,104.75,106.98,104.75,106.15,806400.0
2011-09-30 10:30:00,106.17,107.49,105.5,106.94,583000.0,106.17,107.49,105.5,106.94,583000.0
2011-09-30 10:40:00,107.0,109.0,106.95,108.69,791700.0,107.0,109.0,106.95,108.69,791700.0
2011-09-30 10:50:00,108.64,110.18,108.57,109.0,1005300.0,108.64,110.18,108.57,109.0,1005300.0
2011-09-30 11:00:00,108.96,110.88,108.9,110.41,581000.0,108.96,110.88,108.9,110.41,581000.0
2011-09-30 11:10:00,110.42,113.57,110.35,113.56,850100.0,110.42,113.57,110.35,113.56,850100.0
2011-09-30 11:20:00,113.54,114.87,111.82,111.83,1096100.0,113.54,114.87,111.82,111.83,1096100.0
2011-09-30 11:30:00,111.84,114.15,111.83,113.84,707300.0,111.84,114.15,111.83,113.84,707300.0
2011-09-30 11:40:00,113.88,113.99,113.01,113.7,508000.0,113.88,113.99,113.01,113.7,508000.0
2011-09-30 11:50:00,113.68,113.74,111.39,112.27,535700.0,113.68,113.74,111.39,112.27,535700.0
2011-09-30 12:00:00,112.27,112.86,111.72,111.88,261900.0,112.27,112.86,111.72,111.88,261900.0
2011-09-30 12:10:00,111.89,111.89,110.82,111.47,342200.0,111.89,111.89,110.82,111.47,342200.0
2011-09-30 12:20:00,111.55,112.64,111.48,111.93,239000.0,111.55,112.64,111.48,111.93,239000.0
2011-09-30 12:30:00,111.89,111.97,110.87,111.39,150600.0,111.89,111.97,110.87,111.39,150600.0
2011-09-30 12:40:00,111.47,111.58,110.75,111.08,242000.0,111.47,111.58,110.75,111.08,242000.0
2011-09-30 12:50:00,111.2,111.2,109.46,109.5,392600.0,111.2,111.2,109.46,109.5,392600.0
2011-09-30 13:00:00,109.61,109.61,108.65,108.65,414100.0,109.61,109.61,108.65,108.65,414100.0
2011-09-30 13:10:00,108.65,109.46,108.21,109.43,326500.0,108.65,109.46,108.21,109.43,326500.0
2011-09-30 13:20:00,109.4,109.65,108.7,108.92,204800.0,109.4,109.65,108.7,108.92,204800.0
2011-09-30 13:30:00,108.94,109.33,108.25,108.4,295500.0,108.94,109.33,108.25,108.4,295500.0
2011-09-30 13:40:00,108.41,109.2,108.08,108.36,329400.0,108.41,109.2,108.08,108.36,329400.0
2011-09-30 13:50:00,108.36,109.39,108.12,109.17,352000.0,108.36,109.39,108.12,109.17,352000.0
2011-09-30 14:00:00,109.15,109.21,108.43,108.8,264000.0,109.15,109.21,108.43,108.8,264000.0
2011-09-30 14:10:00,108.79,108.91,107.47,107.5,417900.0,108.79,108.91,107.47,107.5,417900.0
2011-09-30 14:20:00,107.56,107.62,106.62,107.19,711900.0,107.56,107.62,106.62,107.19,711900.0
2011-09-30 14:30:00,107.21,107.29,106.58,107.14,415000.0,107.21,107.29,106.58,107.14,415000.0
2011-09-30 14:40:00,107.14,108.05,106.83,107.83,333000.0,107.14,108.05,106.83,107.83,333000.0
2011-09-30 14:50:00,107.77,108.18,107.25,107.56,297900.0,107.77,108.18,107.25,107.56,297900.0
2011-09-30 15:00:00,107.6,107.74,107.15,107.56,219900.0,107.6,107.74,107.15,107.56,219900.0
2011-09-30 15:10:00,107.52,107.73,106.98,107.61,307300.0,107.52,107.73,106.98,107.61,307300.0
2011-09-30 15:20:00,107.6,107.95,106.81,106.83,263700.0,107.6,107.95,106.81,106.83,263700.0
2011-09-30 15:30:00,106.82,107.44,106.2,106.38,365100.0,106.82,107.44,106.2,106.38,365100.0
2011-09-30 15:40:00,106.39,107.5,106.36,107.34,521000.0,106.39,107.5,106.36,107.34,521000.0
2011-09-30 15:50:00,107.34,107.61,106.67,106.91,832400.0,107.34,107.61,106.67,106.91,832400.0
2011-10-03 09:30:00,104.65,107.8,104.4,107.22,868800.0,104.65,107.8,104.4,107.22,868800.0
2011-10-03 09:40:00,107.09,108.88,106.96,107.22,655200.0,107.09,108.88,106.96,107.22,655200.0
2011-10-03 09:50:00,107.18,107.27,104.56,105.95,597800.0,107.18,107.27,104.56,105.95,597800.0
2011-10-03 10:00:00,105.84,108.35,105.52,108.25,500600.0,105.84,108.35,105.52,108.25,500600.0
2011-10-03 10:10:00,108.28,109.22,107.16,107.21,461500.0,108.28,109.22,107.16,107.21,461500.0
2011-10-03 10:20:00,107.28,107.98,105.78,107.25,475500.0,107.28,107.98,105.78,107.25,475500.0
2011-10-03 10:30:00,107.29,107.56,106.0,106.56,218000.0,107.29,107.56,106.0,106.56,218000.0
2011-10-03 10:40:00,106.51,106.96,106.2,106.65,236800.0,106.51,106.96,106.2,106.65,236800.0
2011-10-03 10:50:00,106.71,106.79,106.08,106.13,136600.0,106.71,106.79,106.08,106.13,136600.0
2011-10-03 11:00:00,106.13,106.63,105.56,106.43,276100.0,106.13,106.63,105.56,106.43,276100.0
2011-10-03 11:10:00,106.55,107.74,106.2,107.74,410700.0,106.55,107.74,106.2,107.74,410700.0
2011-10-03 11:20:00,107.67,108.13,106.74,108.05,281200.0,107.67,108.13,106.74,108.05,281200.0
2011-10-03 11:30:00,108.05,108.87,107.54,108.16,282300.0,108.05,108.87,107.54,108.16,282300.0
2011-10-03 11:40:00,108.15,108.22,107.0,107.72,278800.0,108.15,108.22,107.0,107.72,278800.0
2011-10-03 11:50:00,107.79,108.97,107.67,108.38,196000.0,107.79,108.97,107.67,108.38,196000.0
2011-10-03 12:00:00,108.38,108.79,107.6,107.91,133300.0,108.38,108.79,107.6,107.91,133300.0
2011-10-03 12:10:00,107.86,108.07,107.0,107.26,195100.0,107.86,108.07,107.0,107.26,195100.0
2011-10-03 12:20:00,107.16,108.43,106.9,108.3,250000.0,107.16,108.43,106.9,108.3,250000.0
2011-10-03 12:30:00,108.19,108.35,107.54,107.71,195400.0,108.19,108.35,107.54,107.71,195400.0
2011-10-03 12:40:00,107.71,108.08,107.16,107.16,129700.0,107.71,108.08,107.16,107.16,129700.0
2011-10-03 12:50:00,107.12,107.24,106.36,106.46,238600.0,107.12,107.24,106.36,106.46,238600.0
2011-10-03 13:00:00,106.46,106.46,105.16,105.4,273700.0,106.46,106.46,105.16,105.4,273700.0
2011-10-03 13:10:00,105.47,105.75,104.99,105.55,229300.0,105.47,105.75,104.99,105.55,229300.0
2011-10-03 13:20:00,105.63,106.09,105.31,105.88,206600.0,105.63,106.09,105.31,105.88,206600.0
2011-10-03 13:30:00,105.99,106.42,105.23,105.59,185100.0,105.99,106.42,105.23,105.59,185100.0
2011-10-03 13:40:00,105.63,106.33,105.55,105.85,170800.0,105.63,106.33,105.55,105.85,170800.0
2011-10-03 13:50:00,105.96,106.26,105.37,106.23,156400.0,105.96,106.26,105.37,106.23,156400.0
2011-10-03 14:00:00,106.16,107.21,105.82,106.91,194200.0,106.16,107.21,105.82,106.91,194200.0
2011-10-03 14:10:00,106.87,107.36,106.53,106.97,180800.0,106.87,107.36,106.53,106.97,180800.0
2011-10-03 14:20:00,106.94,107.26,106.52,106.52,191400.0,106.94,107.26,106.52,106.52,191400.0
2011-10-03 14:30:00,106.52,106.74,105.99,106.4,133200.0,106.52,106.74,105.99,106.4,133200.0
2011-10-03 14:40:00,106.43,106.43,105.09,105.3,274500.0,106.43,106.43,105.09,105.3,274500.0
2011-10-03 14:50:00,105.27,106.0,105.15,105.96,173800.0,105.27,106.0,105.15,105.96,173800.0
2011-10-03 15:00:00,106.0,106.87,105.66,106.49,216400.0,106.0,106.87,105.66,106.49,216400.0
2011-10-03 15:10:00,106.56,106.97,106.22,106.5,204900.0,106.56,106.97,106.22,106.5,204900.0
2011-10-03 15:20:00,106.56,106.72,105.61,105.86,206500.0,106.56,106.72,105.61,105.86,206500.0
2011-10-03 15:30:00,105.91,106.37,105.65,106.05,270900.0,105.91,106.37,105.65,106.05,270900.0
2011-10-03 15:40:00,106.13,106.83,105.72,106.8,350400.0,106.13,106.83,105.72,106.8,350400.0
2011-10-03 15:50:00,106.69,106.8,105.15,105.24,459400.0,106.69,106.8,105.15,105.24,459400.0
2011-10-04 09:30:00,103.7,106.8,103.0,105.05,710000.0,103.7,106.8,103.0,105.05,710000.0
2011-10-04 09:40:00,105.15,106.01,103.8,104.33,355400.0,105.15,106.01,103.8,104.33,355400.0
2011-10-04 09:50:00,104.33,104.99,102.0,103.28,534800.0,104.33,104.99,102.0,103.28,534800.0
2011-10-04 10:00:00,103.13,104.23,102.5,103.63,362900.0,103.13,104.23,102.5,103.63,362900.0
2011-10-04 10:10:00,103.52,104.13,103.31,103.72,279900.0,103.52,104.13,103.31,103.72,279900.0
2011-10-04 10:20:00,103.84,104.54,103.48,103.99,459600.0,103.84,104.54,103.48,103.99,459600.0
2011-10-04 10:30:00,103.99,105.56,103.73,105.55,290600.0,103.99,105.56,103.73,105.55,290600.0
2011-10-04 10:40:00,105.5,107.25,105.5,107.0,559600.0,105.5,107.25,105.5,107.0,559600.0
2011-10-04 10:50:00,107.11,107.15,105.65,107.01,398100.0,107.11,107.15,105.65,107.01,398100.0
2011-10-04 11:00:00,107.03,108.82,106.5,108.8,420100.0,107.03,108.82,106.5,108.8,420100.0
2011-10-04 11:10:00,108.63,109.71,108.43,109.18,475700.0,108.63,109.71,108.43,109.18,475700.0
2011-10-04 11:20:00,109.18,109.56,108.29,108.5,387600.0,109.18,109.56,108.29,108.5,387600.0
2011-10-04 11:30:00,108.48,108.5,107.1,107.31,296200.0,108.48,108.5,107.1,107.31,296200.0
2011-10-04 11:40:00,107.32,108.67,107.17,108.52,258500.0,107.32,108.67,107.17,108.52,258500.0
2011-10-04 11:50:00,108.54,109.44,108.22,108.57,203500.0,108.54,109.44,108.22,108.57,203500.0
2011-10-04 12:00:00,108.6,109.78,108.56,109.75,195100.0,108.6,109.78,108.56,109.75,195100.0
2011-10-04 12:10:00,109.66,109.78,108.4,108.76,203200.0,109.66,109.78,108.4,108.76,203200.0
2011-10-04 12:20:00,108.76,109.5,108.0,108.01,160300.0,108.76,109.5,108.0,108.01,160300.0
2011-10-04 12:30:00,108.03,108.68,107.9,108.48,196200.0,108.03,108.68,107.9,108.48,196200.0
2011-10-04 12:40:00,108.51,109.0,108.2,108.38,138200.0,108.51,109.0,108.2,108.38,138200.0
2011-10-04 12:50:00,108.37,108.37,107.43,107.8,157700.0,108.37,108.37,107.43,107.8,157700.0
2011-10-04 13:00:00,107.81,108.35,107.39,107.63,149000.0,107.81,108.35,107.39,107.63,149000.0
2011-10-04 13:10:00,107.58,107.58,106.56,107.34,191300.0,107.58,107.58,106.56,107.34,191300.0
2011-10-04 13:20:00,107.28,107.52,106.95,107.35,96400.0,107.28,107.52,106.95,107.35,96400.0
2011-10-04 13:30:00,107.22,107.5,106.98,107.16,130700.0,107.22,107.5,106.98,107.16,130700.0
2011-10-04 13:40:00,107.11,107.37,106.54,107.33,197500.0,107.11,107.37,106.54,107.33,197500.0
2011-10-04 13:50:00,107.37,107.73,106.36,106.49,151600.0,107.37,107.73,106.36,106.49,151600.0
2011-10-04 14:00:00,106.39,107.0,105.34,105.39,272900.0,106.39,107.0,105.34,105.39,272900.0
2011-10-04 14:10:00,105.39,105.45,104.58,104.91,271300.0,105.39,105.45,104.58,104.91,271300.0
2011-10-04 14:20:00,104.82,105.64,104.21,105.51,167300.0,104.82,105.64,104.21,105.51,167300.0
2011-10-04 14:30:00,105.52,106.5,105.23,105.49,225200.0,105.52,106.5,105.23,105.49,225200.0
2011-10-04 14:40:00,105.5,105.76,104.83,105.44,190200.0,105.5,105.76,104.83,105.44,190200.0
2011-10-04 14:50:00,105.49,105.55,104.67,104.93,136000.0,105.49,105.55,104.67,104.93,136000.0
2011-10-04 15:00:00,104.93,105.52,103.84,103.94,164900.0,104.93,105.52,103.84,103.94,164900.0
2011-10-04 15:10:00,103.96,104.81,103.7,104.68,220700.0,103.96,104.81,103.7,104.68,220700.0
2011-10-04 15:20:00,104.78,105.98,104.38,105.9,287300.0,104.78,105.98,104.38,105.9,287300.0
2011-10-04 15:30:00,105.95,107.85,105.9,107.36,341500.0,105.95,107.85,105.9,107.36,341500.0
2011-10-04 15:40:00,107.47,109.28,107.32,109.21,369100.0,107.47,109.28,107.32,109.21,369100.0
2011-10-04 15:50:00,109.05,110.22,108.83,110.09,606200.0,109.05,110.22,108.83,110.09,606200.0
2011-10-05 09:30:00,108.86,109.04,106.5,107.36,751300.0,108.86,109.04,106.5,107.36,751300.0
2011-10-05 09:40:00,107.37,107.64,105.11,105.44,781000.0,107.37,107.64,105.11,105.44,781000.0
2011-10-05 09:50:00,105.42,106.24,103.86,105.24,768500.0,105.42,106.24,103.86,105.24,768500.0
2011-10-05 10:00:00,105.16,106.5,105.13,105.54,716600.0,105.16,106.5,105.13,105.54,716600.0
2011-10-05 10:10:00,105.59,107.4,105.0,106.82,673300.0,105.59,107.4,105.0,106.82,673300.0
2011-10-05 10:20:00,106.8,107.58,106.29,106.53,375200.0,106.8,107.58,106.29,106.53,375200.0
2011-10-05 10:30:00,106.58,107.1,105.82,106.59,385600.0,106.58,107.1,105.82,106.59,385600.0
2011-10-05 10:40:00,106.6,107.95,106.51,107.9,366100.0,106.6,107.95,106.51,107.9,366100.0
2011-10-05 10:50:00,107.89,108.72,107.21,108.22,317700.0,107.89,108.72,107.21,108.22,317700.0
2011-10-05 11:00:00,108.24,108.37,107.01,107.51,354700.0,108.24,108.37,107.01,107.51,354700.0
2011-10-05 11:10:00,107.69,107.74,106.6,107.0,217900.0,107.69,107.74,106.6,107.0,217900.0
2011-10-05 11:20:00,107.0,107.74,106.74,107.55,301200.0,107.0,107.74,106.74,107.55,301200.0
2011-10-05 11:30:00,107.57,109.87,107.5,109.28,480800.0,107.57,109.87,107.5,109.28,480800.0
2011-10-05 11:40:00,109.3,109.43,108.17,108.29,310000.0,109.3,109.43,108.17,108.29,310000.0
2011-10-05 11:50:00,108.28,110.12,108.07,109.61,407200.0,108.28,110.12,108.07,109.61,407200.0
2011-10-05 12:00:00,109.69,110.51,109.61,110.04,380700.0,109.69,110.51,109.61,110.04,380700.0
2011-10-05 12:10:00,110.03,110.06,108.7,108.96,294600.0,110.03,110.06,108.7,108.96,294600.0
2011-10-05 12:20:00,109.01,109.42,108.82,108.86,129700.0,109.01,109.42,108.82,108.86,129700.0
2011-10-05 12:30:00,108.91,109.68,108.55,109.25,191100.0,108.91,109.68,108.55,109.25,191100.0
2011-10-05 12:40:00,109.23,109.48,108.74,108.74,185900.0,109.23,109.48,108.74,108.74,185900.0
2011-10-05 12:50:00,108.71,108.8,108.27,108.69,193600.0,108.71,108.8,108.27,108.69,193600.0
2011-10-05 13:00:00,108.71,109.63,108.65,109.07,131000.0,108.71,109.63,108.65,109.07,131000.0
2011-10-05 13:10:00,109.08,109.41,108.57,108.93,134000.0,109.08,109.41,108.57,108.93,134000.0
2011-10-05 13:20:00,108.9,109.23,108.69,109.15,97500.0,108.9,109.23,108.69,109.15,97500.0
2011-10-05 13:30:00,109.23,109.65,108.9,109.2,132500.0,109.23,109.65,108.9,109.2,132500.0
2011-10-05 13:40:00,109.2,110.4,109.11,110.06,235100.0,109.2,110.4,109.11,110.06,235100.0
2011-10-05 13:50:00,110.07,110.25,109.69,109.98,204200.0,110.07,110.25,109.69,109.98,204200.0
2011-10-05 14:00:00,109.98,110.37,109.07,109.32,265200.0,109.98,110.37,109.07,109.32,265200.0
2011-10-05 14:10:00,109.32,109.73,108.8,109.25,245500.0,109.32,109.73,108.8,109.25,245500.0
2011-10-05 14:20:00,109.29,109.71,108.8,109.7,132500.0,109.29,109.71,108.8,109.7,132500.0
2011-10-05 14:30:00,109.66,109.81,108.93,109.18,250400.0,109.66,109.81,108.93,109.18,250400.0
2011-10-05 14:40:00,109.19,110.2,108.85,109.64,176300.0,109.19,110.2,108.85,109.64,176300.0
2011-10-05 14:50:00,109.78,110.13,109.37,109.85,223100.0,109.78,110.13,109.37,109.85,223100.0
2011-10-05 15:00:00,109.85,110.0,109.0,109.23,232900.0,109.85,110.0,109.0,109.23,232900.0
2011-10-05 15:10:00,109.36,109.98,109.0,109.98,157500.0,109.36,109.98,109.0,109.98,157500.0
2011-10-05 15:20:00,109.93,110.17,109.15,109.54,266800.0,109.93,110.17,109.15,109.54,266800.0
2011-10-05 15:30:00,109.54,110.91,109.47,110.69,474700.0,109.54,110.91,109.47,110.69,474700.0
2011-10-05 15:40:00,110.63,110.79,110.01,110.21,296800.0,110.63,110.79,110.01,110.21,296800.0
2011-10-05 15:50:00,110.25,111.24,110.1,111.23,632400.0,110.25,111.24,110.1,111.23,632400.0
2011-10-06 09:30:00,113.58,116.54,113.01,114.96,1045400.0,113.58,116.54,113.01,114.96,1045400.0
2011-10-06 09:40:00,114.9,115.79,114.03,115.55,718200.0,114.9,115.79,114.03,115.55,718200.0
2011-10-06 09:50:00,115.54,116.0,114.32,115.75,615300.0,115.54,116.0,114.32,115.75,615300.0
2011-10-06 10:00:00,115.69,117.63,115.43,117.27,709500.0,115.69,117.63,115.43,117.27,709500.0
2011-10-06 10:10:00,117.25,118.61,117.13,117.81,742500.0,117.25,118.61,117.13,117.81,742500.0
2011-10-06 10:20:00,117.81,119.0,117.64,118.01,624700.0,117.81,119.0,117.64,118.01,624700.0
2011-10-06 10:30:00,117.99,119.07,117.86,118.56,486900.0,117.99,119.07,117.86,118.56,486900.0
2011-10-06 10:40:00,118.59,118.66,117.58,117.8,352400.0,118.59,118.66,117.58,117.8,352400.0
2011-10-06 10:50:00,117.82,118.11,117.5,118.0,336600.0,117.82,118.11,117.5,118.0,336600.0
2011-10-06 11:00:00,118.0,118.6,117.39,118.52,308800.0,118.0,118.6,117.39,118.52,308800.0
2011-10-06 11:10:00,118.63,118.78,118.12,118.21,214400.0,118.63,118.78,118.12,118.21,214400.0
2011-10-06 11:20:00,118.2,118.66,118.05,118.63,210800.0,118.2,118.66,118.05,118.63,210800.0
2011-10-06 11:30:00,118.64,119.3,118.43,119.3,267000.0,118.64,119.3,118.43,119.3,267000.0
2011-10-06 11:40:00,119.31,119.5,118.76,118.9,267100.0,119.31,119.5,118.76,118.9,267100.0
2011-10-06 11:50:00,118.92,119.25,118.54,119.08,232700.0,118.92,119.25,118.54,119.08,232700.0
2011-10-06 12:00:00,119.08,119.26,118.84,119.09,154300.0,119.08,119.26,118.84,119.09,154300.0
2011-10-06 12:10:00,119.02,119.41,118.84,119.27,207400.0,119.02,119.41,118.84,119.27,207400.0
2011-10-06 12:20:00,119.28,119.66,119.16,119.64,141700.0,119.28,119.66,119.16,119.64,141700.0
2011-10-06 12:30:00,119.65,119.86,119.3,119.8,158400.0,119.65,119.86,119.3,119.8,158400.0
2011-10-06 12:40:00,119.78,119.98,119.49,119.57,227400.0,119.78,119.98,119.49,119.57,227400.0
2011-10-06 12:50:00,119.59,119.6,119.0,119.03,261400.0,119.59,119.6,119.0,119.03,261400.0
2011-10-06 13:00:00,119.03,119.5,118.8,119.45,205800.0,119.03,119.5,118.8,119.45,205800.0
2011-10-06 13:10:00,119.5,119.68,118.81,119.01,204000.0,119.5,119.68,118.81,119.01,204000.0
2011-10-06 13:20:00,118.97,119.06,118.37,118.37,264800.0,118.97,119.06,118.37,118.37,264800.0
2011-10-06 13:30:00,118.42,118.93,118.21,118.21,323400.0,118.42,118.93,118.21,118.21,323400.0
2011-10-06 13:40:00,118.25,118.8,118.19,118.41,234400.0,118.25,118.8,118.19,118.41,234400.0
2011-10-06 13:50:00,118.4,118.84,118.4,118.68,112200.0,118.4,118.84,118.4,118.68,112200.0
2011-10-06 14:00:00,118.74,119.1,118.49,118.94,152100.0,118.74,119.1,118.49,118.94,152100.0
2011-10-06 14:10:00,119.0,119.0,118.0,118.72,165600.0,119.0,119.0,118.0,118.72,165600.0
2011-10-06 14:20:00,118.57,118.97,118.39,118.43,93800.0,118.57,118.97,118.39,118.43,93800.0
2011-10-06 14:30:00,118.39,118.58,117.81,118.04,181500.0,118.39,118.58,117.81,118.04,181500.0
2011-10-06 14:40:00,118.11,118.84,117.9,118.31,143500.0,118.11,118.84,117.9,118.31,143500.0
2011-10-06 14:50:00,118.31,119.16,118.1,119.16,175300.0,118.31,119.16,118.1,119.16,175300.0
2011-10-06 15:00:00,119.1,119.2,118.41,118.97,147200.0,119.1,119.2,118.41,118.97,147200.0
2011-10-06 15:10:00,119.06,119.4,118.56,118.72,161500.0,119.06,119.4,118.56,118.72,161500.0
2011-10-06 15:20:00,118.7,119.7,118.58,119.24,262300.0,118.7,119.7,118.58,119.24,262300.0
2011-10-06 15:30:00,119.17,119.87,119.1,119.77,264000.0,119.17,119.87,119.1,119.77,264000.0
2011-10-06 15:40:00,119.75,120.5,119.66,120.0,516900.0,119.75,120.5,119.66,120.0,516900.0
2011-10-06 15:50:00,120.0,120.92,119.92,120.89,561500.0,120.0,120.92,119.92,120.89,561500.0
2011-10-07 09:30:00,123.25,123.53,119.6,119.68,1164400.0,123.25,123.53,119.6,119.68,1164400.0
2011-10-07 09:40:00,119.67,120.94,119.0,119.52,483300.0,119.67,120.94,119.0,119.52,483300.0
2011-10-07 09:50:00,119.5,120.09,118.58,118.64,445200.0,119.5,120.09,118.58,118.64,445200.0
2011-10-07 10:00:00,118.61,118.8,116.7,116.9,680400.0,118.61,118.8,116.7,116.9,680400.0
2011-10-07 10:10:00,116.72,118.52,116.6,118.15,434700.0,116.72,118.52,116.6,118.15,434700.0
2011-10-07 10:20:00,118.12,118.96,117.65,118.24,364100.0,118.12,118.96,117.65,118.24,364100.0
2011-10-07 10:30:00,118.24,118.88,118.18,118.39,228600.0,118.24,118.88,118.18,118.39,228600.0
2011-10-07 10:40:00,118.47,118.67,117.76,117.91,203900.0,118.47,118.67,117.76,117.91,203900.0
2011-10-07 10:50:00,117.91,118.22,117.03,117.03,282400.0,117.91,118.22,117.03,117.03,282400.0
2011-10-07 11:00:00,117.03,117.27,116.07,116.2,315300.0,117.03,117.27,116.07,116.2,315300.0
2011-10-07 11:10:00,116.23,116.57,115.75,116.18,370200.0,116.23,116.57,115.75,116.18,370200.0
2011-10-07 11:20:00,116.19,116.32,115.54,115.95,343000.0,116.19,116.32,115.54,115.95,343000.0
2011-10-07 11:30:00,115.85,116.98,115.83,116.78,192900.0,115.85,116.98,115.83,116.78,192900.0
2011-10-07 11:40:00,116.81,117.25,116.63,116.91,161700.0,116.81,117.25,116.63,116.91,161700.0
2011-10-07 11:50:00,116.97,117.78,116.88,117.78,176400.0,116.97,117.78,116.88,117.78,176400.0
2011-10-07 12:00:00,117.78,118.0,117.0,117.92,187300.0,117.78,118.0,117.0,117.92,187300.0
2011-10-07 12:10:00,117.93,118.04,116.75,116.94,138400.0,117.93,118.04,116.75,116.94,138400.0
2011-10-07 12:20:00,117.03,117.3,116.41,117.25,148800.0,117.03,117.3,116.41,117.25,148800.0
2011-10-07 12:30:00,117.25,117.8,116.76,117.15,85400.0,117.25,117.8,116.76,117.15,85400.0
2011-10-07 12:40:00,117.24,117.73,116.85,117.63,79700.0,117.24,117.73,116.85,117.63,79700.0
2011-10-07 12:50:00,117.74,117.74,117.12,117.45,83900.0,117.74,117.74,117.12,117.45,83900.0
2011-10-07 13:00:00,117.53,117.7,117.28,117.68,68400.0,117.53,117.7,117.28,117.68,68400.0
2011-10-07 13:10:00,117.7,118.38,117.41,117.98,122300.0,117.7,118.38,117.41,117.98,122300.0
2011-10-07 13:20:00,117.95,118.5,117.81,118.33,90200.0,117.95,118.5,117.81,118.33,90200.0
2011-10-07 13:30:00,118.33,118.35,117.66,117.86,77700.0,118.33,118.35,117.66,117.86,77700.0
2011-10-07 13:40:00,117.87,118.53,117.72,118.48,119100.0,117.87,118.53,117.72,118.48,119100.0
2011-10-07 13:50:00,118.35,118.73,118.04,118.61,76600.0,118.35,118.73,118.04,118.61,76600.0
2011-10-07 14:00:00,118.7,119.14,118.62,118.63,152600.0,118.7,119.14,118.62,118.63,152600.0
2011-10-07 14:10:00,118.63,118.85,117.89,118.56,157200.0,118.63,118.85,117.89,118.56,157200.0
2011-10-07 14:20:00,118.57,119.25,118.48,118.52,140600.0,118.57,119.25,118.48,118.52,140600.0
2011-10-07 14:30:00,118.47,118.98,118.47,118.71,78200.0,118.47,118.98,118.47,118.71,78200.0
2011-10-07 14:40:00,118.66,118.71,118.03,118.51,105000.0,118.66,118.71,118.03,118.51,105000.0
2011-10-07 14:50:00,118.52,118.9,118.42,118.7,82700.0,118.52,118.9,118.42,118.7,82700.0
2011-10-07 15:00:00,118.79,119.04,118.46,119.04,92100.0,118.79,119.04,118.46,119.04,92100.0
2011-10-07 15:10:00,118.96,119.54,118.72,119.51,260700.0,118.96,119.54,118.72,119.51,260700.0
2011-10-07 15:20:00,119.51,120.8,119.42,120.67,454100.0,119.51,120.8,119.42,120.67,454100.0
2011-10-07 15:30:00,120.67,120.78,119.77,120.2,355400.0,120.67,120.78,119.77,120.2,355400.0
2011-10-07 15:40:00,120.21,120.23,119.67,119.77,348200.0,120.21,120.23,119.67,119.77,348200.0
2011-10-07 15:50:00,119.75,119.87,119.05,119.28,450400.0,119.75,119.87,119.05,119.28,450400.0
2011-10-10 09:30:00,120.96,121.8,119.48,119.69,613100.0,120.96,121.8,119.48,119.69,613100.0
2011-10-10 09:40:00,119.79,123.53,119.68,123.22,643200.0,119.79,123.53,119.68,123.22,643200.0
2011-10-10 09:50:00,123.28,124.78,123.24,124.78,481600.0,123.28,124.78,123.24,124.78,481600.0
2011-10-10 10:00:00,124.8,125.74,124.6,125.33,639500.0,124.8,125.74,124.6,125.33,639500.0
2011-10-10 10:10:00,125.31,126.4,125.19,125.9,387900.0,125.31,126.4,125.19,125.9,387900.0
2011-10-10 10:20:00,125.95,126.37,125.7,125.85,298600.0,125.95,126.37,125.7,125.85,298600.0
2011-10-10 10:30:00,125.84,127.18,125.82,126.4,454100.0,125.84,127.18,125.82,126.4,454100.0
2011-10-10 10:40:00,126.51,127.54,126.3,127.06,326700.0,126.51,127.54,126.3,127.06,326700.0
2011-10-10 10:50:00,126.98,127.05,125.81,126.13,292900.0,126.98,127.05,125.81,126.13,292900.0
2011-10-10 11:00:00,126.13,126.39,125.11,125.63,310900.0,126.13,126.39,125.11,125.63,310900.0
2011-10-10 11:10:00,125.64,126.33,125.38,126.24,142500.0,125.64,126.33,125.38,126.24,142500.0
2011-10-10 11:20:00,126.26,126.49,125.65,126.04,159900.0,126.26,126.49,125.65,126.04,159900.0
2011-10-10 11:30:00,125.96,126.41,125.68,126.21,142700.0,125.96,126.41,125.68,126.21,142700.0
2011-10-10 11:40:00,126.17,126.56,126.0,126.17,102900.0,126.17,126.56,126.0,126.17,102900.0
2011-10-10 11:50:00,126.15,126.15,125.57,125.7,153400.0,126.15,126.15,125.57,125.7,153400.0
2011-10-10 12:00:00,125.62,125.9,125.34,125.44,106000.0,125.62,125.9,125.34,125.44,106000.0
2011-10-10 12:10:00,125.37,125.5,124.42,124.53,186800.0,125.37,125.5,124.42,124.53,186800.0
2011-10-10 12:20:00,124.53,125.04,124.28,124.68,95200.0,124.53,125.04,124.28,124.68,95200.0
2011-10-10 12:30:00,124.78,125.4,124.65,124.76,145800.0,124.78,125.4,124.65,124.76,145800.0
2011-10-10 12:40:00,124.72,124.88,124.06,124.4,147700.0,124.72,124.88,124.06,124.4,147700.0
2011-10-10 12:50:00,124.4,124.65,123.65,124.12,208800.0,124.4,124.65,123.65,124.12,208800.0
2011-10-10 13:00:00,124.05,124.98,123.86,124.85,122800.0,124.05,124.98,123.86,124.85,122800.0
2011-10-10 13:10:00,124.86,125.22,124.47,125.1,95800.0,124.86,125.22,124.47,125.1,95800.0
2011-10-10 13:20:00,125.16,125.63,124.97,125.04,135000.0,125.16,125.63,124.97,125.04,135000.0
2011-10-10 13:30:00,125.03,125.17,124.59,124.82,132000.0,125.03,125.17,124.59,124.82,132000.0
2011-10-10 13:40:00,124.82,124.89,124.26,124.36,93400.0,124.82,124.89,124.26,124.36,93400.0
2011-10-10 13:50:00,124.39,124.84,124.29,124.71,97300.0,124.39,124.84,124.29,124.71,97300.0
2011-10-10 14:00:00,124.69,124.84,124.14,124.32,83300.0,124.69,124.84,124.14,124.32,83300.0
2011-10-10 14:10:00,124.38,124.72,124.25,124.55,109100.0,124.38,124.72,124.25,124.55,109100.0
2011-10-10 14:20:00,124.54,125.0,124.25,124.64,69900.0,124.54,125.0,124.25,124.64,69900.0
2011-10-10 14:30:00,124.75,124.95,124.71,124.76,89100.0,124.75,124.95,124.71,124.76,89100.0
2011-10-10 14:40:00,124.76,124.88,124.5,124.76,64500.0,124.76,124.88,124.5,124.76,64500.0
2011-10-10 14:50:00,124.74,124.78,124.0,124.01,105600.0,124.74,124.78,124.0,124.01,105600.0
2011-10-10 15:00:00,124.01,124.2,123.65,123.72,213100.0,124.01,124.2,123.65,123.72,213100.0
2011-10-10 15:10:00,123.8,123.92,123.24,123.46,199400.0,123.8,123.92,123.24,123.46,199400.0
2011-10-10 15:20:00,123.45,123.46,122.35,122.56,282300.0,123.45,123.46,122.35,122.56,282300.0
2011-10-10 15:30:00,122.53,123.4,122.11,123.4,202700.0,122.53,123.4,122.11,123.4,202700.0
2011-10-10 15:40:00,123.37,124.0,123.04,124.0,221300.0,123.37,124.0,123.04,124.0,221300.0
2011-10-10 15:50:00,124.0,124.5,123.87,124.5,362100.0,124.0,124.5,123.87,124.5,362100.0
2011-10-11 09:30:00,123.88,124.91,122.25,124.91,590100.0,123.88,124.91,122.25,124.91,590100.0
2011-10-11 09:40:00,124.89,125.8,124.51,125.75,415600.0,124.89,125.8,124.51,125.75,415600.0
2011-10-11 09:50:00,125.77,126.35,125.54,126.1,405600.0,125.77,126.35,125.54,126.1,405600.0
2011-10-11 10:00:00,126.03,126.75,125.46,126.7,340700.0,126.03,126.75,125.46,126.7,340700.0
2011-10-11 10:10:00,126.59,126.9,125.95,126.49,258300.0,126.59,126.9,125.95,126.49,258300.0
2011-10-11 10:20:00,126.54,127.0,126.25,126.63,323200.0,126.54,127.0,126.25,126.63,323200.0
2011-10-11 10:30:00,126.58,126.86,126.23,126.86,203100.0,126.58,126.86,126.23,126.86,203100.0
2011-10-11 10:40:00,126.86,127.49,126.34,126.69,284000.0,126.86,127.49,126.34,126.69,284000.0
2011-10-11 10:50:00,126.73,126.75,125.69,125.75,181300.0,126.73,126.75,125.69,125.75,181300.0
2011-10-11 11:00:00,125.77,126.4,125.29,126.38,211800.0,125.77,126.4,125.29,126.38,211800.0
2011-10-11 11:10:00,126.24,126.59,125.8,126.59,139900.0,126.24,126.59,125.8,126.59,139900.0
2011-10-11 11:20:00,126.56,126.84,126.32,126.45,223000.0,126.56,126.84,126.32,126.45,223000.0
2011-10-11 11:30:00,126.47,127.07,126.44,126.62,160600.0,126.47,127.07,126.44,126.62,160600.0
2011-10-11 11:40:00,126.62,127.68,126.53,127.5,227500.0,126.62,127.68,126.53,127.5,227500.0
2011-10-11 11:50:00,127.47,127.77,127.42,127.73,335100.0,127.47,127.77,127.42,127.73,335100.0
2011-10-11 12:00:00,127.67,127.78,127.05,127.48,190800.0,127.67,127.78,127.05,127.48,190800.0
2011-10-11 12:10:00,127.5,127.79,127.35,127.52,113200.0,127.5,127.79,127.35,127.52,113200.0
2011-10-11 12:20:00,127.63,127.72,127.35,127.47,94400.0,127.63,127.72,127.35,127.47,94400.0
2011-10-11 12:30:00,127.46,127.55,126.69,126.98,131700.0,127.46,127.55,126.69,126.98,131700.0
2011-10-11 12:40:00,127.02,127.2,126.31,126.38,116500.0,127.02,127.2,126.31,126.38,116500.0
2011-10-11 12:50:00,126.36,127.13,126.31,127.1,84000.0,126.36,127.13,126.31,127.1,84000.0
2011-10-11 13:00:00,127.01,127.39,126.74,127.22,115200.0,127.01,127.39,126.74,127.22,115200.0
2011-10-11 13:10:00,127.17,127.31,126.76,127.16,101500.0,127.17,127.31,126.76,127.16,101500.0
2011-10-11 13:20:00,127.15,127.38,126.83,127.24,69400.0,127.15,127.38,126.83,127.24,69400.0
2011-10-11 13:30:00,127.29,127.5,127.09,127.26,96200.0,127.29,127.5,127.09,127.26,96200.0
2011-10-11 13:40:00,127.27,127.5,126.9,127.39,94300.0,127.27,127.5,126.9,127.39,94300.0
2011-10-11 13:50:00,127.36,127.87,127.36,127.87,165000.0,127.36,127.87,127.36,127.87,165000.0
2011-10-11 14:00:00,127.87,127.87,127.63,127.77,103100.0,127.87,127.87,127.63,127.77,103100.0
2011-10-11 14:10:00,127.71,128.81,127.71,128.66,429500.0,127.71,128.81,127.71,128.66,429500.0
2011-10-11 14:20:00,128.55,128.9,127.9,128.21,182600.0,128.55,128.9,127.9,128.21,182600.0
2011-10-11 14:30:00,128.32,128.5,127.85,127.9,140400.0,128.32,128.5,127.85,127.9,140400.0
2011-10-11 14:40:00,127.93,128.33,127.65,127.95,191700.0,127.93,128.33,127.65,127.95,191700.0
2011-10-11 14:50:00,127.94,128.8,127.92,128.73,239100.0,127.94,128.8,127.92,128.73,239100.0
2011-10-11 15:00:00,128.75,129.4,128.51,129.15,302800.0,128.75,129.4,128.51,129.15,302800.0
2011-10-11 15:10:00,129.15,129.3,128.96,129.1,250800.0,129.15,129.3,128.96,129.1,250800.0
2011-10-11 15:20:00,129.1,129.24,128.4,128.65,185100.0,129.1,129.24,128.4,128.65,185100.0
2011-10-11 15:30:00,128.64,129.19,128.41,129.14,238700.0,128.64,129.19,128.41,129.14,238700.0
2011-10-11 15:40:00,129.12,129.65,129.02,129.57,309000.0,129.12,129.65,129.02,129.57,309000.0
2011-10-11 15:50:00,129.55,129.75,129.19,129.46,422500.0,129.55,129.75,129.19,129.46,422500.0
2011-10-12 09:30:00,130.36,133.53,129.51,133.15,1330600.0,130.36,133.53,129.51,133.15,1330600.0
2011-10-12 09:40:00,133.14,133.45,132.22,132.89,502300.0,133.14,133.45,132.22,132.89,502300.0
2011-10-12 09:50:00,132.73,134.35,132.19,133.34,683800.0,132.73,134.35,132.19,133.34,683800.0
2011-10-12 10:00:00,133.34,133.34,132.0,133.16,595100.0,133.34,133.34,132.0,133.16,595100.0
2011-10-12 10:10:00,133.1,133.17,131.74,131.74,336800.0,133.1,133.17,131.74,131.74,336800.0
2011-10-12 10:20:00,131.72,131.96,131.14,131.45,262400.0,131.72,131.96,131.14,131.45,262400.0
2011-10-12 10:30:00,131.47,133.32,131.47,132.9,320100.0,131.47,133.32,131.47,132.9,320100.0
2011-10-12 10:40:00,132.88,133.0,132.31,132.39,165400.0,132.88,133.0,132.31,132.39,165400.0
2011-10-12 10:50:00,132.39,132.72,132.0,132.43,139300.0,132.39,132.72,132.0,132.43,139300.0
2011-10-12 11:00:00,132.44,132.89,132.26,132.5,159800.0,132.44,132.89,132.26,132.5,159800.0
2011-10-12 11:10:00,132.5,132.88,132.4,132.53,123100.0,132.5,132.88,132.4,132.53,123100.0
2011-10-12 11:20:00,132.52,133.28,132.52,133.0,365400.0,132.52,133.28,132.52,133.0,365400.0
2011-10-12 11:30:00,133.0,133.34,132.77,132.94,194200.0,133.0,133.34,132.77,132.94,194200.0
2011-10-12 11:40:00,132.94,133.7,132.85,133.21,175600.0,132.94,133.7,132.85,133.21,175600.0
2011-10-12 11:50:00,133.21,133.6,132.88,133.24,188600.0,133.21,133.6,132.88,133.24,188600.0
2011-10-12 12:00:00,133.24,133.5,132.7,132.74,90700.0,133.24,133.5,132.7,132.74,90700.0
2011-10-12 12:10:00,132.73,133.11,132.7,132.92,179000.0,132.73,133.11,132.7,132.92,179000.0
2011-10-12 12:20:00,132.89,133.48,132.89,133.4,108800.0,132.89,133.48,132.89,133.4,108800.0
2011-10-12 12:30:00,133.44,133.89,133.37,133.46,112400.0,133.44,133.89,133.37,133.46,112400.0
2011-10-12 12:40:00,133.47,133.47,133.0,133.24,98800.0,133.47,133.47,133.0,133.24,98800.0
2011-10-12 12:50:00,133.28,133.75,133.02,133.74,156900.0,133.28,133.75,133.02,133.74,156900.0
2011-10-12 13:00:00,133.67,134.85,133.66,134.29,340800.0,133.67,134.85,133.66,134.29,340800.0
2011-10-12 13:10:00,134.28,134.56,133.77,134.07,200700.0,134.28,134.56,133.77,134.07,200700.0
2011-10-12 13:20:00,134.02,134.08,133.7,133.71,79200.0,134.02,134.08,133.7,133.71,79200.0
2011-10-12 13:30:00,133.76,134.6,133.73,134.49,121900.0,133.76,134.6,133.73,134.49,121900.0
2011-10-12 13:40:00,134.48,134.73,133.88,133.92,130700.0,134.48,134.73,133.88,133.92,130700.0
2011-10-12 13:50:00,133.93,134.01,133.5,133.65,70200.0,133.93,134.01,133.5,133.65,70200.0
2011-10-12 14:00:00,133.72,133.86,133.37,133.5,196800.0,133.72,133.86,133.37,133.5,196800.0
2011-10-12 14:10:00,133.58,133.59,132.7,132.95,158900.0,133.58,133.59,132.7,132.95,158900.0
2011-10-12 14:20:00,132.98,133.09,132.32,132.99,249500.0,132.98,133.09,132.32,132.99,249500.0
2011-10-12 14:30:00,132.99,133.48,132.43,132.48,179900.0,132.99,133.48,132.43,132.48,179900.0
2011-10-12 14:40:00,132.48,132.69,130.65,131.77,345500.0,132.48,132.69,130.65,131.77,345500.0
2011-10-12 14:50:00,131.78,131.94,130.27,130.65,423100.0,131.78,131.94,130.27,130.65,423100.0
2011-10-12 15:00:00,130.64,131.3,130.22,131.24,292600.0,130.64,131.3,130.22,131.24,292600.0
2011-10-12 15:10:00,131.23,131.3,130.16,130.96,255800.0,131.23,131.3,130.16,130.96,255800.0
2011-10-12 15:20:00,130.96,131.6,130.62,131.36,205700.0,130.96,131.6,130.62,131.36,205700.0
2011-10-12 15:30:00,131.22,131.9,130.89,131.37,276800.0,131.22,131.9,130.89,131.37,276800.0
2011-10-12 15:40:00,131.37,131.7,130.6,130.82,287800.0,131.37,131.7,130.6,130.82,287800.0
2011-10-12 15:50:00,130.88,131.41,130.54,130.78,427400.0,130.88,131.41,130.54,130.78,427400.0
2011-10-13 09:30:00,130.7,132.25,129.92,131.18,614000.0,130.7,132.25,129.92,131.18,614000.0
2011-10-13 09:40:00,131.12,132.94,131.0,132.11,502700.0,131.12,132.94,131.0,132.11,502700.0
2011-10-13 09:50:00,132.13,132.19,129.55,129.78,520200.0,132.13,132.19,129.55,129.78,520200.0
2011-10-13 10:00:00,129.76,130.13,128.28,129.71,523200.0,129.76,130.13,128.28,129.71,523200.0
2011-10-13 10:10:00,129.66,130.0,128.1,128.35,298200.0,129.66,130.0,128.1,128.35,298200.0
2011-10-13 10:20:00,128.35,129.12,127.85,128.79,365900.0,128.35,129.12,127.85,128.79,365900.0
2011-10-13 10:30:00,128.72,129.97,128.52,129.19,211500.0,128.72,129.97,128.52,129.19,211500.0
2011-10-13 10:40:00,129.24,129.52,129.0,129.0,132800.0,129.24,129.52,129.0,129.0,132800.0
2011-10-13 10:50:00,129.06,129.41,128.75,128.86,134200.0,129.06,129.41,128.75,128.86,134200.0
2011-10-13 11:00:00,128.89,129.95,128.82,129.74,141400.0,128.89,129.95,128.82,129.74,141400.0
2011-10-13 11:10:00,129.76,130.63,129.6,129.91,206500.0,129.76,130.63,129.6,129.91,206500.0
2011-10-13 11:20:00,129.92,130.39,129.36,129.44,191400.0,129.92,130.39,129.36,129.44,191400.0
2011-10-13 11:30:00,129.47,130.78,129.39,130.37,244400.0,129.47,130.78,129.39,130.37,244400.0
2011-10-13 11:40:00,130.49,131.4,130.36,131.24,268100.0,130.49,131.4,130.36,131.24,268100.0
2011-10-13 11:50:00,131.18,131.38,130.2,130.28,203200.0,131.18,131.38,130.2,130.28,203200.0
2011-10-13 12:00:00,130.28,130.63,130.0,130.19,135800.0,130.28,130.63,130.0,130.19,135800.0
2011-10-13 12:10:00,130.32,130.32,130.03,130.06,70400.0,130.32,130.32,130.03,130.06,70400.0
2011-10-13 12:20:00,130.09,130.29,129.52,129.58,107800.0,130.09,130.29,129.52,129.58,107800.0
2011-10-13 12:30:00,129.62,129.75,129.28,129.57,111700.0,129.62,129.75,129.28,129.57,111700.0
2011-10-13 12:40:00,129.57,129.83,129.1,129.1,95700.0,129.57,129.83,129.1,129.1,95700.0
2011-10-13 12:50:00,129.13,129.16,128.62,128.81,149300.0,129.13,129.16,128.62,128.81,149300.0
2011-10-13 13:00:00,128.88,128.95,128.15,128.42,138900.0,128.88,128.95,128.15,128.42,138900.0
2011-10-13 13:10:00,128.45,129.88,128.37,129.61,154700.0,128.45,129.88,128.37,129.61,154700.0
2011-10-13 13:20:00,129.5,129.79,128.83,129.73,155600.0,129.5,129.79,128.83,129.73,155600.0
2011-10-13 13:30:00,129.7,130.47,129.61,130.37,146800.0,129.7,130.47,129.61,130.37,146800.0
2011-10-13 13:40:00,130.45,130.46,129.9,130.27,177300.0,130.45,130.46,129.9,130.27,177300.0
2011-10-13 13:50:00,130.27,130.45,129.9,130.16,100900.0,130.27,130.45,129.9,130.16,100900.0
2011-10-13 14:00:00,130.1,130.28,129.8,130.28,86100.0,130.1,130.28,129.8,130.28,86100.0
2011-10-13 14:10:00,130.14,130.94,130.09,130.94,78500.0,130.14,130.94,130.09,130.94,78500.0
2011-10-13 14:20:00,130.94,131.14,130.53,131.04,140300.0,130.94,131.14,130.53,131.04,140300.0
2011-10-13 14:30:00,131.01,132.25,131.0,131.72,275900.0,131.01,132.25,131.0,131.72,275900.0
2011-10-13 14:40:00,131.72,132.21,131.39,132.21,172700.0,131.72,132.21,131.39,132.21,172700.0
2011-10-13 14:50:00,132.19,132.19,131.36,131.75,143800.0,132.19,132.19,131.36,131.75,143800.0
2011-10-13 15:00:00,131.72,132.2,131.61,132.02,143800.0,131.72,132.2,131.61,132.02,143800.0
2011-10-13 15:10:00,132.03,132.92,131.6,132.76,254000.0,132.03,132.92,131.6,132.76,254000.0
2011-10-13 15:20:00,132.75,133.22,131.9,131.9,297200.0,132.75,133.22,131.9,131.9,297200.0
2011-10-13 15:30:00,132.0,132.5,131.67,132.11,116900.0,132.0,132.5,131.67,132.11,116900.0
2011-10-13 15:40:00,132.09,132.66,131.76,132.23,240000.0,132.09,132.66,131.76,132.23,240000.0
2011-10-13 15:50:00,132.22,133.3,132.14,133.0,626200.0,132.22,133.3,132.14,133.0,626200.0
2011-10-14 09:30:00,138.53,138.53,136.25,137.06,921500.0,138.53,138.53,136.25,137.06,921500.0
2011-10-14 09:40:00,136.97,137.75,136.06,137.36,555300.0,136.97,137.75,136.06,137.36,555300.0
2011-10-14 09:50:00,137.47,137.47,136.52,136.67,377600.0,137.47,137.47,136.52,136.67,377600.0
2011-10-14 10:00:00,136.79,136.98,135.8,136.77,397500.0,136.79,136.98,135.8,136.77,397500.0
2011-10-14 10:10:00,136.72,136.78,135.25,135.6,421300.0,136.72,136.78,135.25,135.6,421300.0
2011-10-14 10:20:00,135.6,136.2,135.0,135.22,390000.0,135.6,136.2,135.0,135.22,390000.0
2011-10-14 10:30:00,135.28,136.1,135.15,135.82,344600.0,135.28,136.1,135.15,135.82,344600.0
2011-10-14 10:40:00,135.72,136.46,135.44,136.02,177800.0,135.72,136.46,135.44,136.02,177800.0
2011-10-14 10:50:00,136.08,136.17,135.7,136.03,133600.0,136.08,136.17,135.7,136.03,133600.0
2011-10-14 11:00:00,135.95,136.5,135.86,136.41,124000.0,135.95,136.5,135.86,136.41,124000.0
2011-10-14 11:10:00,136.47,136.89,136.18,136.8,170700.0,136.47,136.89,136.18,136.8,170700.0
2011-10-14 11:20:00,136.79,136.84,135.75,135.84,166700.0,136.79,136.84,135.75,135.84,166700.0
2011-10-14 11:30:00,135.84,136.3,135.82,136.03,114400.0,135.84,136.3,135.82,136.03,114400.0
2011-10-14 11:40:00,136.01,136.16,135.55,135.95,125200.0,136.01,136.16,135.55,135.95,125200.0
2011-10-14 11:50:00,135.95,136.35,135.93,136.1,88400.0,135.95,136.35,135.93,136.1,88400.0
2011-10-14 12:00:00,136.11,136.26,135.98,136.2,103500.0,136.11,136.26,135.98,136.2,103500.0
2011-10-14 12:10:00,136.2,136.34,136.03,136.34,69900.0,136.2,136.34,136.03,136.34,69900.0
2011-10-14 12:20:00,136.3,136.71,136.3,136.58,96500.0,136.3,136.71,136.3,136.58,96500.0
2011-10-14 12:30:00,136.59,137.1,136.54,136.88,146500.0,136.59,137.1,136.54,136.88,146500.0
2011-10-14 12:40:00,136.87,137.1,136.86,137.01,84100.0,136.87,137.1,136.86,137.01,84100.0
2011-10-14 12:50:00,136.99,137.09,136.5,136.59,80900.0,136.99,137.09,136.5,136.59,80900.0
2011-10-14 13:00:00,136.54,136.95,136.54,136.86,53600.0,136.54,136.95,136.54,136.86,53600.0
2011-10-14 13:10:00,136.86,137.5,136.76,137.45,114900.0,136.86,137.5,136.76,137.45,114900.0
2011-10-14 13:20:00,137.4,137.51,137.25,137.4,125200.0,137.4,137.51,137.25,137.4,125200.0
2011-10-14 13:30:00,137.4,137.75,137.17,137.36,113700.0,137.4,137.75,137.17,137.36,113700.0
2011-10-14 13:40:00,137.32,137.7,137.22,137.61,105900.0,137.32,137.7,137.22,137.61,105900.0
2011-10-14 13:50:00,137.6,137.75,137.5,137.5,93000.0,137.6,137.75,137.5,137.5,93000.0
2011-10-14 14:00:00,137.5,137.62,137.24,137.39,110100.0,137.5,137.62,137.24,137.39,110100.0
2011-10-14 14:10:00,137.39,137.63,137.25,137.48,102700.0,137.39,137.63,137.25,137.48,102700.0
2011-10-14 14:20:00,137.55,137.55,137.26,137.35,74800.0,137.55,137.55,137.26,137.35,74800.0
2011-10-14 14:30:00,137.33,137.35,136.8,136.89,139500.0,137.33,137.35,136.8,136.89,139500.0
2011-10-14 14:40:00,136.88,137.12,136.53,136.95,116500.0,136.88,137.12,136.53,136.95,116500.0
2011-10-14 14:50:00,136.95,137.53,136.92,137.49,281800.0,136.95,137.53,136.92,137.49,281800.0
2011-10-14 15:00:00,137.51,137.51,136.5,136.5,193100.0,137.51,137.51,136.5,136.5,193100.0
2011-10-14 15:10:00,136.55,137.0,136.4,136.89,111600.0,136.55,137.0,136.4,136.89,111600.0
2011-10-14 15:20:00,136.86,137.4,136.86,137.39,156200.0,136.86,137.4,136.86,137.39,156200.0
2011-10-14 15:30:00,137.38,137.75,137.13,137.16,156600.0,137.38,137.75,137.13,137.16,156600.0
2011-10-14 15:40:00,137.21,137.75,137.13,137.42,238800.0,137.21,137.75,137.13,137.42,238800.0
2011-10-14 15:50:00,137.46,137.6,136.91,137.59,419800.0,137.46,137.6,136.91,137.59,419800.0
2011-10-17 09:30:00,136.29,137.37,134.6,136.4,662400.0,136.29,137.37,134.6,136.4,662400.0
2011-10-17 09:40:00,136.38,136.49,135.61,135.97,310000.0,136.38,136.49,135.61,135.97,310000.0
2011-10-17 09:50:00,135.77,135.9,135.15,135.84,377200.0,135.77,135.9,135.15,135.84,377200.0
2011-10-17 10:00:00,135.84,137.6,135.71,137.58,327900.0,135.84,137.6,135.71,137.58,327900.0
2011-10-17 10:10:00,137.6,138.38,137.06,137.45,470900.0,137.6,138.38,137.06,137.45,470900.0
2011-10-17 10:20:00,137.58,137.64,137.18,137.18,140600.0,137.58,137.64,137.18,137.18,140600.0
2011-10-17 10:30:00,137.18,137.85,137.01,137.39,146300.0,137.18,137.85,137.01,137.39,146300.0
2011-10-17 10:40:00,137.39,137.84,137.0,137.11,229200.0,137.39,137.84,137.0,137.11,229200.0
2011-10-17 10:50:00,137.07,137.15,136.55,136.65,167500.0,137.07,137.15,136.55,136.65,167500.0
2011-10-17 11:00:00,136.57,137.08,136.27,136.87,130200.0,136.57,137.08,136.27,136.87,130200.0
2011-10-17 11:10:00,136.88,137.08,136.62,136.83,103900.0,136.88,137.08,136.62,136.83,103900.0
2011-10-17 11:20:00,136.95,137.65,136.86,137.41,112400.0,136.95,137.65,136.86,137.41,112400.0
2011-10-17 11:30:00,137.45,137.79,137.32,137.47,109100.0,137.45,137.79,137.32,137.47,109100.0
2011-10-17 11:40:00,137.48,137.75,137.13,137.15,119500.0,137.48,137.75,137.13,137.15,119500.0
2011-10-17 11:50:00,137.19,137.23,136.54,136.64,97000.0,137.19,137.23,136.54,136.64,97000.0
2011-10-17 12:00:00,136.55,136.61,135.84,136.07,281800.0,136.55,136.61,135.84,136.07,281800.0
2011-10-17 12:10:00,136.07,136.1,135.1,135.92,216900.0,136.07,136.1,135.1,135.92,216900.0
2011-10-17 12:20:00,135.95,136.55,135.86,136.17,80800.0,135.95,136.55,135.86,136.17,80800.0
2011-10-17 12:30:00,136.17,136.21,135.21,135.24,143100.0,136.17,136.21,135.21,135.24,143100.0
2011-10-17 12:40:00,135.29,135.39,134.89,135.08,188000.0,135.29,135.39,134.89,135.08,188000.0
2011-10-17 12:50:00,135.17,135.55,135.04,135.47,78500.0,135.17,135.55,135.04,135.47,78500.0
2011-10-17 13:00:00,135.42,135.5,134.6,135.08,185600.0,135.42,135.5,134.6,135.08,185600.0
2011-10-17 13:10:00,135.11,135.84,135.11,135.8,167700.0,135.11,135.84,135.11,135.8,167700.0
2011-10-17 13:20:00,135.81,136.13,135.5,135.55,128100.0,135.81,136.13,135.5,135.55,128100.0
2011-10-17 13:30:00,135.55,135.84,135.13,135.21,151700.0,135.55,135.84,135.13,135.21,151700.0
2011-10-17 13:40:00,135.37,135.77,135.2,135.55,97300.0,135.37,135.77,135.2,135.55,97300.0
2011-10-17 13:50:00,135.5,135.8,135.4,135.61,58900.0,135.5,135.8,135.4,135.61,58900.0
2011-10-17 14:00:00,135.61,135.8,135.13,135.38,96400.0,135.61,135.8,135.13,135.38,96400.0
2011-10-17 14:10:00,135.33,135.6,135.02,135.2,77900.0,135.33,135.6,135.02,135.2,77900.0
2011-10-17 14:20:00,135.2,135.2,134.62,134.72,171800.0,135.2,135.2,134.62,134.72,171800.0
2011-10-17 14:30:00,134.71,134.72,134.28,134.5,165200.0,134.71,134.72,134.28,134.5,165200.0
2011-10-17 14:40:00,134.5,134.76,134.28,134.58,138900.0,134.5,134.76,134.28,134.58,138900.0
2011-10-17 14:50:00,134.44,134.78,134.22,134.59,81100.0,134.44,134.78,134.22,134.59,81100.0
2011-10-17 15:00:00,134.66,135.0,134.5,134.82,106500.0,134.66,135.0,134.5,134.82,106500.0
2011-10-17 15:10:00,134.87,135.56,134.84,135.31,108100.0,134.87,135.56,134.84,135.31,108100.0
2011-10-17 15:20:00,135.31,135.6,135.14,135.4,97200.0,135.31,135.6,135.14,135.4,97200.0
2011-10-17 15:30:00,135.48,136.0,135.22,135.34,161100.0,135.48,136.0,135.22,135.34,161100.0
2011-10-17 15:40:00,135.32,135.89,135.12,135.37,129300.0,135.32,135.89,135.12,135.37,129300.0
2011-10-17 15:50:00,135.37,135.71,135.08,135.61,225500.0,135.37,135.71,135.08,135.61,225500.0
2011-10-18 09:30:00,133.97,133.98,129.12,129.17,794800.0,133.97,133.98,129.12,129.17,794800.0
2011-10-18 09:40:00,129.13,129.68,127.51,128.73,799900.0,129.13,129.68,127.51,128.73,799900.0
2011-10-18 09:50:00,128.66,129.62,127.6,129.21,569000.0,128.66,129.62,127.6,129.21,569000.0
2011-10-18 10:00:00,129.24,129.39,126.71,127.31,735700.0,129.24,129.39,126.71,127.31,735700.0
2011-10-18 10:10:00,127.3,127.94,126.56,127.49,489100.0,127.3,127.94,126.56,127.49,489100.0
2011-10-18 10:20:00,127.5,129.6,127.39,129.49,366100.0,127.5,129.6,127.39,129.49,366100.0
2011-10-18 10:30:00,129.41,129.55,128.55,128.96,315000.0,129.41,129.55,128.55,128.96,315000.0
2011-10-18 10:40:00,129.1,129.63,128.75,128.79,277400.0,129.1,129.63,128.75,128.79,277400.0
2011-10-18 10:50:00,128.92,129.2,128.28,128.75,196800.0,128.92,129.2,128.28,128.75,196800.0
2011-10-18 11:00:00,128.85,128.92,128.14,128.32,234900.0,128.85,128.92,128.14,128.32,234900.0
2011-10-18 11:10:00,128.32,129.34,128.28,129.08,156700.0,128.32,129.34,128.28,129.08,156700.0
2011-10-18 11:20:00,129.09,129.34,128.81,129.11,120700.0,129.09,129.34,128.81,129.11,120700.0
2011-10-18 11:30:00,129.22,130.06,129.13,130.06,280600.0,129.22,130.06,129.13,130.06,280600.0
2011-10-18 11:40:00,130.09,130.96,130.03,130.71,316500.0,130.09,130.96,130.03,130.71,316500.0
2011-10-18 11:50:00,130.72,131.13,130.0,130.2,213600.0,130.72,131.13,130.0,130.2,213600.0
2011-10-18 12:00:00,130.19,130.6,130.14,130.49,119800.0,130.19,130.6,130.14,130.49,119800.0
2011-10-18 12:10:00,130.5,130.58,130.28,130.38,115200.0,130.5,130.58,130.28,130.38,115200.0
2011-10-18 12:20:00,130.31,130.58,129.93,130.03,160000.0,130.31,130.58,129.93,130.03,160000.0
2011-10-18 12:30:00,130.08,130.59,129.75,130.49,147600.0,130.08,130.59,129.75,130.49,147600.0
2011-10-18 12:40:00,130.49,130.8,130.09,130.28,100700.0,130.49,130.8,130.09,130.28,100700.0
2011-10-18 12:50:00,130.22,130.36,129.92,130.11,89100.0,130.22,130.36,129.92,130.11,89100.0
2011-10-18 13:00:00,130.04,130.26,129.92,129.92,70300.0,130.04,130.26,129.92,129.92,70300.0
2011-10-18 13:10:00,129.91,129.96,129.3,129.61,135900.0,129.91,129.96,129.3,129.61,135900.0
2011-10-18 13:20:00,129.61,129.65,128.73,129.34,149700.0,129.61,129.65,128.73,129.34,149700.0
2011-10-18 13:30:00,129.28,129.6,129.23,129.47,77400.0,129.28,129.6,129.23,129.47,77400.0
2011-10-18 13:40:00,129.4,129.6,128.92,129.6,94000.0,129.4,129.6,128.92,129.6,94000.0
2011-10-18 13:50:00,129.6,130.33,129.48,129.63,108300.0,129.6,130.33,129.48,129.63,108300.0
2011-10-18 14:00:00,129.7,129.87,129.34,129.67,77500.0,129.7,129.87,129.34,129.67,77500.0
2011-10-18 14:10:00,129.66,130.0,129.52,129.74,59900.0,129.66,130.0,129.52,129.74,59900.0
2011-10-18 14:20:00,129.78,130.42,129.72,130.34,71100.0,129.78,130.42,129.72,130.34,71100.0
2011-10-18 14:30:00,130.32,130.66,129.94,130.21,172600.0,130.32,130.66,129.94,130.21,172600.0
2011-10-18 14:40:00,130.16,131.29,130.1,130.57,213400.0,130.16,131.29,130.1,130.57,213400.0
2011-10-18 14:50:00,130.49,130.59,129.7,130.0,161400.0,130.49,130.59,129.7,130.0,161400.0
2011-10-18 15:00:00,130.0,131.86,130.0,131.52,228700.0,130.0,131.86,130.0,131.52,228700.0
2011-10-18 15:10:00,131.55,132.97,131.55,132.18,374700.0,131.55,132.97,131.55,132.18,374700.0
2011-10-18 15:20:00,132.24,132.6,131.74,131.89,170300.0,132.24,132.6,131.74,131.89,170300.0
2011-10-18 15:30:00,131.89,132.19,131.4,131.74,227800.0,131.89,132.19,131.4,131.74,227800.0
2011-10-18 15:40:00,131.74,132.46,131.38,132.29,148700.0,131.74,132.46,131.38,132.29,148700.0
2011-10-18 15:50:00,132.29,132.89,132.18,132.36,332100.0,132.29,132.89,132.18,132.36,332100.0
2011-10-19 09:30:00,130.82,133.7,130.34,133.51,417900.0,130.82,133.7,130.34,133.51,417900.0
2011-10-19 09:40:00,133.59,133.89,131.05,131.22,340100.0,133.59,133.89,131.05,131.22,340100.0
2011-10-19 09:50:00,131.07,131.95,130.82,131.79,163800.0,131.07,131.95,130.82,131.79,163800.0
2011-10-19 10:00:00,131.67,131.94,130.83,131.7,187900.0,131.67,131.94,130.83,131.7,187900.0
2011-10-19 10:10:00,131.6,132.42,131.51,131.92,207500.0,131.6,132.42,131.51,131.92,207500.0
2011-10-19 10:20:00,131.91,132.35,131.34,132.31,120300.0,131.91,132.35,131.34,132.31,120300.0
2011-10-19 10:30:00,132.26,133.41,131.98,133.37,279200.0,132.26,133.41,131.98,133.37,279200.0
2011-10-19 10:40:00,133.28,133.4,132.48,132.96,163800.0,133.28,133.4,132.48,132.96,163800.0
2011-10-19 10:50:00,132.98,133.17,132.64,132.74,83800.0,132.98,133.17,132.64,132.74,83800.0
2011-10-19 11:00:00,132.71,132.71,131.78,131.86,106400.0,132.71,132.71,131.78,131.86,106400.0
2011-10-19 11:10:00,131.94,133.38,131.87,133.33,196500.0,131.94,133.38,131.87,133.33,196500.0
2011-10-19 11:20:00,133.27,133.55,132.88,133.02,246800.0,133.27,133.55,132.88,133.02,246800.0
2011-10-19 11:30:00,133.07,133.23,132.81,133.15,170800.0,133.07,133.23,132.81,133.15,170800.0
2011-10-19 11:40:00,133.15,133.98,132.99,133.29,186000.0,133.15,133.98,132.99,133.29,186000.0
2011-10-19 11:50:00,133.26,133.93,133.0,133.12,135000.0,133.26,133.93,133.0,133.12,135000.0
2011-10-19 12:00:00,133.16,133.45,132.74,133.16,116300.0,133.16,133.45,132.74,133.16,116300.0
2011-10-19 12:10:00,133.1,133.5,132.92,133.5,89300.0,133.1,133.5,132.92,133.5,89300.0
2011-10-19 12:20:00,133.45,133.87,133.2,133.36,123400.0,133.45,133.87,133.2,133.36,123400.0
2011-10-19 12:30:00,133.36,133.44,132.94,133.36,70400.0,133.36,133.44,132.94,133.36,70400.0
2011-10-19 12:40:00,133.3,133.34,132.3,132.6,94900.0,133.3,133.34,132.3,132.6,94900.0
2011-10-19 12:50:00,132.61,132.86,132.0,132.0,81500.0,132.61,132.86,132.0,132.0,81500.0
2011-10-19 13:00:00,132.0,132.14,131.59,132.06,112000.0,132.0,132.14,131.59,132.06,112000.0
2011-10-19 13:10:00,132.07,132.35,131.91,132.26,81600.0,132.07,132.35,131.91,132.26,81600.0
2011-10-19 13:20:00,132.19,132.31,131.26,131.28,87600.0,132.19,132.31,131.26,131.28,87600.0
2011-10-19 13:30:00,131.28,131.28,130.12,130.21,181200.0,131.28,131.28,130.12,130.21,181200.0
2011-10-19 13:40:00,130.22,130.71,130.14,130.41,126500.0,130.22,130.71,130.14,130.41,126500.0
2011-10-19 13:50:00,130.41,130.88,130.24,130.71,123900.0,130.41,130.88,130.24,130.71,123900.0
2011-10-19 14:00:00,130.78,130.83,129.17,129.25,249800.0,130.78,130.83,129.17,129.25,249800.0
2011-10-19 14:10:00,129.21,129.95,129.15,129.31,153400.0,129.21,129.95,129.15,129.31,153400.0
2011-10-19 14:20:00,129.29,129.51,128.82,128.82,206100.0,129.29,129.51,128.82,128.82,206100.0
2011-10-19 14:30:00,128.89,129.16,128.18,128.99,168900.0,128.89,129.16,128.18,128.99,168900.0
2011-10-19 14:40:00,129.05,129.47,128.27,129.01,160900.0,129.05,129.47,128.27,129.01,160900.0
2011-10-19 14:50:00,128.97,129.16,128.0,128.13,211400.0,128.97,129.16,128.0,128.13,211400.0
2011-10-19 15:00:00,128.08,128.34,127.05,127.1,347100.0,128.08,128.34,127.05,127.1,347100.0
2011-10-19 15:10:00,127.1,127.8,126.95,127.59,244200.0,127.1,127.8,126.95,127.59,244200.0
2011-10-19 15:20:00,127.52,127.68,126.85,126.96,299400.0,127.52,127.68,126.85,126.96,299400.0
2011-10-19 15:30:00,126.95,127.42,126.42,126.58,290900.0,126.95,127.42,126.42,126.58,290900.0
2011-10-19 15:40:00,126.5,126.57,125.35,126.17,452400.0,126.5,126.57,125.35,126.17,452400.0
2011-10-19 15:50:00,126.11,126.3,125.58,126.0,442200.0,126.11,126.3,125.58,126.0,442200.0
2011-10-20 09:30:00,122.5,124.49,121.66,123.74,763800.0,122.5,124.49,121.66,123.74,763800.0
2011-10-20 09:40:00,123.57,125.47,122.83,124.72,529300.0,123.57,125.47,122.83,124.72,529300.0
2011-10-20 09:50:00,124.7,125.61,123.48,125.1,588400.0,124.7,125.61,123.48,125.1,588400.0
2011-10-20 10:00:00,125.04,125.82,123.59,123.68,364300.0,125.04,125.82,123.59,123.68,364300.0
2011-10-20 10:10:00,123.72,124.73,123.68,124.2,244300.0,123.72,124.73,123.68,124.2,244300.0
2011-10-20 10:20:00,124.49,124.53,123.25,123.39,263900.0,124.49,124.53,123.25,123.39,263900.0
2011-10-20 10:30:00,123.49,124.65,123.48,124.4,169300.0,123.49,124.65,123.48,124.4,169300.0
2011-10-20 10:40:00,124.44,124.78,123.7,123.79,320600.0,124.44,124.78,123.7,123.79,320600.0
2011-10-20 10:50:00,123.73,124.24,123.3,123.33,230200.0,123.73,124.24,123.3,123.33,230200.0
2011-10-20 11:00:00,123.3,123.4,122.6,122.73,316600.0,123.3,123.4,122.6,122.73,316600.0
2011-10-20 11:10:00,122.78,123.39,122.6,123.0,221000.0,122.78,123.39,122.6,123.0,221000.0
2011-10-20 11:20:00,122.93,123.59,122.83,123.34,167200.0,122.93,123.59,122.83,123.34,167200.0
2011-10-20 11:30:00,123.34,124.08,123.16,123.83,225100.0,123.34,124.08,123.16,123.83,225100.0
2011-10-20 11:40:00,123.8,124.0,123.51,123.9,161800.0,123.8,124.0,123.51,123.9,161800.0
2011-10-20 11:50:00,123.9,124.05,123.35,124.0,108700.0,123.9,124.05,123.35,124.0,108700.0
2011-10-20 12:00:00,124.0,124.07,123.55,123.55,64200.0,124.0,124.07,123.55,123.55,64200.0
2011-10-20 12:10:00,123.56,123.94,122.88,122.95,111100.0,123.56,123.94,122.88,122.95,111100.0
2011-10-20 12:20:00,122.97,123.26,122.8,123.06,101900.0,122.97,123.26,122.8,123.06,101900.0
2011-10-20 12:30:00,123.1,123.73,123.1,123.63,101200.0,123.1,123.73,123.1,123.63,101200.0
2011-10-20 12:40:00,123.63,123.92,123.4,123.42,80900.0,123.63,123.92,123.4,123.42,80900.0
2011-10-20 12:50:00,123.42,124.0,123.34,123.83,93600.0,123.42,124.0,123.34,123.83,93600.0
2011-10-20 13:00:00,123.83,124.1,123.32,123.91,129200.0,123.83,124.1,123.32,123.91,129200.0
2011-10-20 13:10:00,123.84,124.25,123.73,124.18,229200.0,123.84,124.25,123.73,124.18,229200.0
2011-10-20 13:20:00,124.2,124.49,123.87,123.99,109100.0,124.2,124.49,123.87,123.99,109100.0
2011-10-20 13:30:00,124.1,124.22,123.53,123.8,97600.0,124.1,124.22,123.53,123.8,97600.0
2011-10-20 13:40:00,123.83,124.12,123.57,123.88,108500.0,123.83,124.12,123.57,123.88,108500.0
2011-10-20 13:50:00,123.88,124.35,123.7,123.7,125000.0,123.88,124.35,123.7,123.7,125000.0
2011-10-20 14:00:00,123.78,124.19,123.61,123.75,189500.0,123.78,124.19,123.61,123.75,189500.0
2011-10-20 14:10:00,123.76,124.06,123.7,123.92,113300.0,123.76,124.06,123.7,123.92,113300.0
2011-10-20 14:20:00,123.92,124.08,123.72,123.88,87000.0,123.92,124.08,123.72,123.88,87000.0
2011-10-20 14:30:00,123.88,124.4,123.67,124.32,151900.0,123.88,124.4,123.67,124.32,151900.0
2011-10-20 14:40:00,124.28,124.5,123.64,123.87,183200.0,124.28,124.5,123.64,123.87,183200.0
2011-10-20 14:50:00,123.84,124.0,123.71,123.9,115300.0,123.84,124.0,123.71,123.9,115300.0
2011-10-20 15:00:00,123.9,123.94,123.3,123.67,138700.0,123.9,123.94,123.3,123.67,138700.0
2011-10-20 15:10:00,123.63,123.84,122.97,123.84,128500.0,123.63,123.84,122.97,123.84,128500.0
2011-10-20 15:20:00,123.82,124.16,123.51,123.68,220800.0,123.82,124.16,123.51,123.68,220800.0
2011-10-20 15:30:00,123.64,124.21,123.62,124.06,232300.0,123.64,124.21,123.62,124.06,232300.0
2011-10-20 15:40:00,124.06,124.6,124.0,124.25,302700.0,124.06,124.6,124.0,124.25,302700.0
2011-10-20 15:50:00,124.21,124.33,123.83,123.87,274700.0,124.21,124.33,123.83,123.87,274700.0
2011-10-21 09:30:00,126.15,126.29,124.27,125.29,470200.0,126.15,126.29,124.27,125.29,470200.0
2011-10-21 09:40:00,125.28,125.28,123.51,123.88,373000.0,125.28,125.28,123.51,123.88,373000.0
2011-10-21 09:50:00,123.91,124.82,122.77,122.8,351000.0,123.91,124.82,122.77,122.8,351000.0
2011-10-21 10:00:00,122.84,124.57,122.65,123.83,347400.0,122.84,124.57,122.65,123.83,347400.0
2011-10-21 10:10:00,123.73,124.28,123.01,123.31,239800.0,123.73,124.28,123.01,123.31,239800.0
2011-10-21 10:20:00,123.36,124.07,123.12,123.2,215700.0,123.36,124.07,123.12,123.2,215700.0
2011-10-21 10:30:00,123.3,123.38,122.37,122.44,297000.0,123.3,123.38,122.37,122.44,297000.0
2011-10-21 10:40:00,122.47,123.24,122.44,123.15,164600.0,122.47,123.24,122.44,123.15,164600.0
2011-10-21 10:50:00,123.16,123.16,121.74,121.9,260000.0,123.16,123.16,121.74,121.9,260000.0
2011-10-21 11:00:00,121.83,121.86,119.58,120.06,947400.0,121.83,121.86,119.58,120.06,947400.0
2011-10-21 11:10:00,120.16,120.49,119.65,120.48,335300.0,120.16,120.49,119.65,120.48,335300.0
2011-10-21 11:20:00,120.4,120.94,120.25,120.71,209800.0,120.4,120.94,120.25,120.71,209800.0
2011-10-21 11:30:00,120.66,121.56,120.65,121.55,203200.0,120.66,121.56,120.65,121.55,203200.0
2011-10-21 11:40:00,121.49,121.86,121.11,121.48,168900.0,121.49,121.86,121.11,121.48,168900.0
2011-10-21 11:50:00,121.48,121.8,120.5,120.51,248800.0,121.48,121.8,120.5,120.51,248800.0
2011-10-21 12:00:00,120.53,120.75,120.2,120.35,190700.0,120.53,120.75,120.2,120.35,190700.0
2011-10-21 12:10:00,120.45,121.09,120.3,120.86,111000.0,120.45,121.09,120.3,120.86,111000.0
2011-10-21 12:20:00,120.86,121.07,120.79,120.86,106700.0,120.86,121.07,120.79,120.86,106700.0
2011-10-21 12:30:00,120.85,120.91,120.56,120.77,141200.0,120.85,120.91,120.56,120.77,141200.0
2011-10-21 12:40:00,120.72,121.24,120.66,120.79,144200.0,120.72,121.24,120.66,120.79,144200.0
2011-10-21 12:50:00,120.83,121.1,120.57,121.0,100600.0,120.83,121.1,120.57,121.0,100600.0
2011-10-21 13:00:00,121.0,121.02,120.26,120.58,136100.0,121.0,121.02,120.26,120.58,136100.0
2011-10-21 13:10:00,120.54,121.1,120.29,120.94,114600.0,120.54,121.1,120.29,120.94,114600.0
2011-10-21 13:20:00,120.96,121.17,120.5,120.6,192000.0,120.96,121.17,120.5,120.6,192000.0
2011-10-21 13:30:00,120.59,121.39,120.53,121.29,90200.0,120.59,121.39,120.53,121.29,90200.0
2011-10-21 13:40:00,121.25,121.7,121.0,121.46,134000.0,121.25,121.7,121.0,121.46,134000.0
2011-10-21 13:50:00,121.48,121.68,121.21,121.26,55700.0,121.48,121.68,121.21,121.26,55700.0
2011-10-21 14:00:00,121.29,121.89,121.27,121.54,93800.0,121.29,121.89,121.27,121.54,93800.0
2011-10-21 14:10:00,121.53,121.81,121.44,121.57,83800.0,121.53,121.81,121.44,121.57,83800.0
2011-10-21 14:20:00,121.53,122.06,121.53,121.86,134100.0,121.53,122.06,121.53,121.86,134100.0
2011-10-21 14:30:00,121.88,122.23,121.35,121.57,93600.0,121.88,122.23,121.35,121.57,93600.0
2011-10-21 14:40:00,121.57,122.14,121.5,122.11,82100.0,121.57,122.14,121.5,122.11,82100.0
2011-10-21 14:50:00,122.14,122.15,121.66,121.94,83600.0,122.14,122.15,121.66,121.94,83600.0
2011-10-21 15:00:00,121.85,122.05,121.59,121.61,78900.0,121.85,122.05,121.59,121.61,78900.0
2011-10-21 15:10:00,121.56,121.8,121.36,121.57,122400.0,121.56,121.8,121.36,121.57,122400.0
2011-10-21 15:20:00,121.57,121.86,121.5,121.6,87300.0,121.57,121.86,121.5,121.6,87300.0
2011-10-21 15:30:00,121.6,121.75,121.35,121.48,111000.0,121.6,121.75,121.35,121.48,111000.0
2011-10-21 15:40:00,121.47,121.58,121.17,121.38,155500.0,121.47,121.58,121.17,121.38,155500.0
2011-10-21 15:50:00,121.38,122.15,121.3,122.15,349600.0,121.38,122.15,121.3,122.15,349600.0
2011-10-24 09:30:00,123.66,126.84,123.5,125.94,583500.0,123.66,126.84,123.5,125.94,583500.0
2011-10-24 09:40:00,125.94,127.95,125.77,127.19,630600.0,125.94,127.95,125.77,127.19,630600.0
2011-10-24 09:50:00,127.13,127.39,126.0,126.33,322200.0,127.13,127.39,126.0,126.33,322200.0
2011-10-24 10:00:00,126.41,126.87,125.72,126.49,276000.0,126.41,126.87,125.72,126.49,276000.0
2011-10-24 10:10:00,126.55,127.0,126.26,126.87,211100.0,126.55,127.0,126.26,126.87,211100.0
2011-10-24 10:20:00,126.84,127.42,126.6,127.25,188100.0,126.84,127.42,126.6,127.25,188100.0
2011-10-24 10:30:00,127.29,128.55,127.28,128.36,295900.0,127.29,128.55,127.28,128.36,295900.0
2011-10-24 10:40:00,128.38,128.39,127.8,128.08,298500.0,128.38,128.39,127.8,128.08,298500.0
2011-10-24 10:50:00,128.08,128.5,127.84,128.2,166300.0,128.08,128.5,127.84,128.2,166300.0
2011-10-24 11:00:00,128.2,128.88,128.2,128.87,219000.0,128.2,128.88,128.2,128.87,219000.0
2011-10-24 11:10:00,128.88,129.23,128.65,129.18,265500.0,128.88,129.23,128.65,129.18,265500.0
2011-10-24 11:20:00,129.19,130.35,128.83,130.17,357400.0,129.19,130.35,128.83,130.17,357400.0
2011-10-24 11:30:00,130.07,130.17,129.12,129.63,246800.0,130.07,130.17,129.12,129.63,246800.0
2011-10-24 11:40:00,129.68,130.18,129.31,129.46,191700.0,129.68,130.18,129.31,129.46,191700.0
2011-10-24 11:50:00,129.38,130.65,129.38,130.58,254600.0,129.38,130.65,129.38,130.58,254600.0
2011-10-24 12:00:00,130.52,131.08,130.44,130.99,241100.0,130.52,131.08,130.44,130.99,241100.0
2011-10-24 12:10:00,130.94,131.97,130.73,131.81,280200.0,130.94,131.97,130.73,131.81,280200.0
2011-10-24 12:20:00,131.76,132.85,131.68,132.54,404000.0,131.76,132.85,131.68,132.54,404000.0
2011-10-24 12:30:00,132.64,132.64,131.7,131.96,298200.0,132.64,132.64,131.7,131.96,298200.0
2011-10-24 12:40:00,131.85,132.3,131.53,131.75,166100.0,131.85,132.3,131.53,131.75,166100.0
2011-10-24 12:50:00,131.76,132.28,131.62,132.2,131600.0,131.76,132.28,131.62,132.2,131600.0
2011-10-24 13:00:00,132.16,132.36,132.09,132.3,157100.0,132.16,132.36,132.09,132.3,157100.0
2011-10-24 13:10:00,132.3,132.46,132.07,132.35,106700.0,132.3,132.46,132.07,132.35,106700.0
2011-10-24 13:20:00,132.3,132.3,131.69,131.81,80900.0,132.3,132.3,131.69,131.81,80900.0
2011-10-24 13:30:00,131.73,131.91,131.2,131.66,148800.0,131.73,131.91,131.2,131.66,148800.0
2011-10-24 13:40:00,131.68,132.24,131.68,132.09,132000.0,131.68,132.24,131.68,132.09,132000.0
2011-10-24 13:50:00,132.08,132.75,131.96,132.42,180300.0,132.08,132.75,131.96,132.42,180300.0
2011-10-24 14:00:00,132.43,132.6,131.64,131.83,154400.0,132.43,132.6,131.64,131.83,154400.0
2011-10-24 14:10:00,131.83,131.83,131.28,131.75,134700.0,131.83,131.83,131.28,131.75,134700.0
2011-10-24 14:20:00,131.74,131.94,131.25,131.39,131400.0,131.74,131.94,131.25,131.39,131400.0
2011-10-24 14:30:00,131.33,131.52,131.07,131.23,145800.0,131.33,131.52,131.07,131.23,145800.0
2011-10-24 14:40:00,131.25,131.68,130.68,131.52,161200.0,131.25,131.68,130.68,131.52,161200.0
2011-10-24 14:50:00,131.58,132.11,131.33,131.78,165600.0,131.58,132.11,131.33,131.78,165600.0
2011-10-24 15:00:00,131.75,132.28,131.6,132.03,181800.0,131.75,132.28,131.6,132.03,181800.0
2011-10-24 15:10:00,132.11,132.26,131.54,132.22,149100.0,132.11,132.26,131.54,132.22,149100.0
2011-10-24 15:20:00,132.22,132.25,131.72,131.84,154000.0,132.22,132.25,131.72,131.84,154000.0
2011-10-24 15:30:00,131.84,131.98,131.09,131.35,241100.0,131.84,131.98,131.09,131.35,241100.0
2011-10-24 15:40:00,131.37,131.85,131.25,131.5,212900.0,131.37,131.85,131.25,131.5,212900.0
2011-10-24 15:50:00,131.53,132.08,131.06,132.03,500700.0,131.53,132.08,131.06,132.03,500700.0
2011-10-25 09:30:00,132.2,132.2,127.33,127.7,642200.0,132.2,132.2,127.33,127.7,642200.0
2011-10-25 09:40:00,127.94,128.94,127.69,128.85,256300.0,127.94,128.94,127.69,128.85,256300.0
2011-10-25 09:50:00,128.87,129.74,128.44,129.5,266600.0,128.87,129.74,128.44,129.5,266600.0
2011-10-25 10:00:00,129.5,129.78,128.65,129.49,209400.0,129.5,129.78,128.65,129.49,209400.0
2011-10-25 10:10:00,129.27,129.97,129.08,129.81,249100.0,129.27,129.97,129.08,129.81,249100.0
2011-10-25 10:20:00,129.81,130.38,129.5,129.78,273500.0,129.81,130.38,129.5,129.78,273500.0
2011-10-25 10:30:00,129.64,131.12,129.25,131.09,207000.0,129.64,131.12,129.25,131.09,207000.0
2011-10-25 10:40:00,131.09,132.0,130.88,131.54,374500.0,131.09,132.0,130.88,131.54,374500.0
2011-10-25 10:50:00,131.53,131.63,130.33,130.5,233200.0,131.53,131.63,130.33,130.5,233200.0
2011-10-25 11:00:00,130.52,130.66,128.52,128.76,271600.0,130.52,130.66,128.52,128.76,271600.0
2011-10-25 11:10:00,128.82,129.14,128.11,128.25,160400.0,128.82,129.14,128.11,128.25,160400.0
2011-10-25 11:20:00,128.2,128.62,127.9,128.5,160800.0,128.2,128.62,127.9,128.5,160800.0
2011-10-25 11:30:00,128.47,129.0,128.15,128.98,117200.0,128.47,129.0,128.15,128.98,117200.0
2011-10-25 11:40:00,128.99,129.0,128.41,128.49,128600.0,128.99,129.0,128.41,128.49,128600.0
2011-10-25 11:50:00,128.51,128.69,128.0,128.0,129600.0,128.51,128.69,128.0,128.0,129600.0
2011-10-25 12:00:00,128.0,128.2,127.07,128.05,205000.0,128.0,128.2,127.07,128.05,205000.0
2011-10-25 12:10:00,128.14,128.64,128.06,128.19,87800.0,128.14,128.64,128.06,128.19,87800.0
2011-10-25 12:20:00,128.19,128.26,127.68,127.7,101000.0,128.19,128.26,127.68,127.7,101000.0
2011-10-25 12:30:00,127.72,128.04,127.66,127.89,168700.0,127.72,128.04,127.66,127.89,168700.0
2011-10-25 12:40:00,127.9,128.03,127.52,127.82,90700.0,127.9,128.03,127.52,127.82,90700.0
2011-10-25 12:50:00,127.86,127.86,127.52,127.67,35100.0,127.86,127.86,127.52,127.67,35100.0
2011-10-25 13:00:00,127.74,127.87,127.6,127.75,80400.0,127.74,127.87,127.6,127.75,80400.0
2011-10-25 13:10:00,127.66,127.85,127.26,127.51,66400.0,127.66,127.85,127.26,127.51,66400.0
2011-10-25 13:20:00,127.49,127.64,127.21,127.4,117700.0,127.49,127.64,127.21,127.4,117700.0
2011-10-25 13:30:00,127.39,127.4,126.73,126.93,151300.0,127.39,127.4,126.73,126.93,151300.0
2011-10-25 13:40:00,126.95,127.1,126.65,126.94,71500.0,126.95,127.1,126.65,126.94,71500.0
2011-10-25 13:50:00,126.96,127.24,126.85,127.0,101600.0,126.96,127.24,126.85,127.0,101600.0
2011-10-25 14:00:00,127.06,127.06,126.2,126.42,85600.0,127.06,127.06,126.2,126.42,85600.0
2011-10-25 14:10:00,126.37,127.07,126.37,127.02,192600.0,126.37,127.07,126.37,127.02,192600.0
2011-10-25 14:20:00,127.05,127.57,126.75,127.3,194300.0,127.05,127.57,126.75,127.3,194300.0
2011-10-25 14:30:00,127.39,127.7,127.06,127.36,122200.0,127.39,127.7,127.06,127.36,122200.0
2011-10-25 14:40:00,127.43,127.66,127.14,127.43,73000.0,127.43,127.66,127.14,127.43,73000.0
2011-10-25 14:50:00,127.42,127.59,127.25,127.46,65600.0,127.42,127.59,127.25,127.46,65600.0
2011-10-25 15:00:00,127.53,127.99,127.5,127.86,122900.0,127.53,127.99,127.5,127.86,122900.0
2011-10-25 15:10:00,127.85,127.97,127.37,127.43,129100.0,127.85,127.97,127.37,127.43,129100.0
2011-10-25 15:20:00,127.52,127.72,127.3,127.42,92400.0,127.52,127.72,127.3,127.42,92400.0
2011-10-25 15:30:00,127.48,128.0,127.48,127.95,185800.0,127.48,128.0,127.48,127.95,185800.0
2011-10-25 15:40:00,127.92,128.27,127.87,128.2,194100.0,127.92,128.27,127.87,128.2,194100.0
2011-10-25 15:50:00,128.19,128.24,127.5,128.05,340600.0,128.19,128.24,127.5,128.05,340600.0
2011-10-26 09:30:00,130.69,131.98,130.12,130.75,625700.0,130.69,131.98,130.12,130.75,625700.0
2011-10-26 09:40:00,130.75,131.09,128.12,128.23,690000.0,130.75,131.09,128.12,128.23,690000.0
2011-10-26 09:50:00,128.23,129.47,127.79,129.0,415500.0,128.23,129.47,127.79,129.0,415500.0
2011-10-26 10:00:00,129.07,129.3,128.15,129.25,260600.0,129.07,129.3,128.15,129.25,260600.0
2011-10-26 10:10:00,129.25,129.72,128.15,128.91,440500.0,129.25,129.72,128.15,128.91,440500.0
2011-10-26 10:20:00,128.99,129.01,127.15,127.61,474100.0,128.99,129.01,127.15,127.61,474100.0
2011-10-26 10:30:00,127.61,127.8,126.61,127.28,377500.0,127.61,127.8,126.61,127.28,377500.0
2011-10-26 10:40:00,127.19,127.94,126.05,126.08,274400.0,127.19,127.94,126.05,126.08,274400.0
2011-10-26 10:50:00,126.12,126.81,125.58,126.06,313400.0,126.12,126.81,125.58,126.06,313400.0
2011-10-26 11:00:00,126.04,127.0,125.91,126.68,199900.0,126.04,127.0,125.91,126.68,199900.0
2011-10-26 11:10:00,126.63,127.37,126.15,126.57,188400.0,126.63,127.37,126.15,126.57,188400.0
2011-10-26 11:20:00,126.6,126.97,126.35,126.76,166700.0,126.6,126.97,126.35,126.76,166700.0
2011-10-26 11:30:00,126.77,128.08,126.69,127.46,254400.0,126.77,128.08,126.69,127.46,254400.0
2011-10-26 11:40:00,127.45,129.0,127.41,128.59,176000.0,127.45,129.0,127.41,128.59,176000.0
2011-10-26 11:50:00,128.59,129.0,128.56,128.81,154900.0,128.59,129.0,128.56,128.81,154900.0
2011-10-26 12:00:00,128.78,128.89,128.23,128.44,205900.0,128.78,128.89,128.23,128.44,205900.0
2011-10-26 12:10:00,128.4,128.6,128.3,128.56,95600.0,128.4,128.6,128.3,128.56,95600.0
2011-10-26 12:20:00,128.56,128.69,127.66,127.97,155600.0,128.56,128.69,127.66,127.97,155600.0
2011-10-26 12:30:00,127.94,128.22,127.31,128.22,86800.0,127.94,128.22,127.31,128.22,86800.0
2011-10-26 12:40:00,128.17,128.17,127.88,127.89,88400.0,128.17,128.17,127.88,127.89,88400.0
2011-10-26 12:50:00,127.9,128.09,127.5,127.56,44300.0,127.9,128.09,127.5,127.56,44300.0
2011-10-26 13:00:00,127.51,127.51,126.71,126.87,72100.0,127.51,127.51,126.71,126.87,72100.0
2011-10-26 13:10:00,126.93,127.46,126.8,127.35,74800.0,126.93,127.46,126.8,127.35,74800.0
2011-10-26 13:20:00,127.44,127.96,127.37,127.58,88000.0,127.44,127.96,127.37,127.58,88000.0
2011-10-26 13:30:00,127.58,128.23,127.41,127.51,191900.0,127.58,128.23,127.41,127.51,191900.0
2011-10-26 13:40:00,127.51,128.36,127.41,128.24,212300.0,127.51,128.36,127.41,128.24,212300.0
2011-10-26 13:50:00,128.09,128.4,127.76,128.1,216400.0,128.09,128.4,127.76,128.1,216400.0
2011-10-26 14:00:00,128.06,129.0,127.9,128.82,223600.0,128.06,129.0,127.9,128.82,223600.0
2011-10-26 14:10:00,128.94,129.5,128.83,129.0,215400.0,128.94,129.5,128.83,129.0,215400.0
2011-10-26 14:20:00,129.06,129.6,128.97,129.41,133700.0,129.06,129.6,128.97,129.41,133700.0
2011-10-26 14:30:00,129.49,131.0,129.44,130.87,272800.0,129.49,131.0,129.44,130.87,272800.0
2011-10-26 14:40:00,130.84,130.99,130.29,130.29,196400.0,130.84,130.99,130.29,130.29,196400.0
2011-10-26 14:50:00,130.29,130.45,129.5,129.77,197700.0,130.29,130.45,129.5,129.77,197700.0
2011-10-26 15:00:00,129.69,130.07,129.55,129.95,157400.0,129.69,130.07,129.55,129.95,157400.0
2011-10-26 15:10:00,129.91,130.91,129.9,130.75,215400.0,129.91,130.91,129.9,130.75,215400.0
2011-10-26 15:20:00,130.84,130.97,130.51,130.8,191300.0,130.84,130.97,130.51,130.8,191300.0
2011-10-26 15:30:00,130.91,131.32,130.64,130.66,258400.0,130.91,131.32,130.64,130.66,258400.0
2011-10-26 15:40:00,130.72,131.2,130.5,130.52,249300.0,130.72,131.2,130.5,130.52,249300.0
2011-10-26 15:50:00,130.54,130.9,130.33,130.72,379000.0,130.54,130.9,130.33,130.72,379000.0
2011-10-27 09:30:00,137.04,140.0,137.02,139.13,1800800.0,137.04,140.0,137.02,139.13,1800800.0
2011-10-27 09:40:00,139.19,139.79,137.32,137.79,682100.0,139.19,139.79,137.32,137.79,682100.0
2011-10-27 09:50:00,137.75,138.6,137.12,137.57,475900.0,137.75,138.6,137.12,137.57,475900.0
2011-10-27 10:00:00,137.61,137.78,136.4,136.86,414000.0,137.61,137.78,136.4,136.86,414000.0
2011-10-27 10:10:00,136.81,138.0,136.75,137.5,264600.0,136.81,138.0,136.75,137.5,264600.0
2011-10-27 10:20:00,137.5,137.97,136.75,136.86,182800.0,137.5,137.97,136.75,136.86,182800.0
2011-10-27 10:30:00,136.98,137.1,134.6,135.32,399800.0,136.98,137.1,134.6,135.32,399800.0
2011-10-27 10:40:00,135.3,136.19,135.0,135.02,330300.0,135.3,136.19,135.0,135.02,330300.0
2011-10-27 10:50:00,135.05,135.3,133.8,135.13,302100.0,135.05,135.3,133.8,135.13,302100.0
2011-10-27 11:00:00,135.17,136.2,135.06,135.52,226600.0,135.17,136.2,135.06,135.52,226600.0
2011-10-27 11:10:00,135.51,135.64,134.82,134.89,152400.0,135.51,135.64,134.82,134.89,152400.0
2011-10-27 11:20:00,134.89,135.64,134.75,135.51,179200.0,134.89,135.64,134.75,135.51,179200.0
2011-10-27 11:30:00,135.57,136.0,135.3,135.71,171100.0,135.57,136.0,135.3,135.71,171100.0
2011-10-27 11:40:00,135.64,135.96,135.56,135.61,126700.0,135.64,135.96,135.56,135.61,126700.0
2011-10-27 11:50:00,135.65,136.5,135.62,136.37,167200.0,135.65,136.5,135.62,136.37,167200.0
2011-10-27 12:00:00,136.38,136.92,135.91,135.91,223000.0,136.38,136.92,135.91,135.91,223000.0
2011-10-27 12:10:00,136.0,136.4,135.1,136.3,230500.0,136.0,136.4,135.1,136.3,230500.0
2011-10-27 12:20:00,136.3,136.8,136.18,136.59,152200.0,136.3,136.8,136.18,136.59,152200.0
2011-10-27 12:30:00,136.52,136.72,136.16,136.21,116200.0,136.52,136.72,136.16,136.21,116200.0
2011-10-27 12:40:00,136.21,136.47,136.07,136.11,89200.0,136.21,136.47,136.07,136.11,89200.0
2011-10-27 12:50:00,136.18,136.25,135.85,135.92,122500.0,136.18,136.25,135.85,135.92,122500.0
2011-10-27 13:00:00,136.1,136.32,135.98,136.0,91000.0,136.1,136.32,135.98,136.0,91000.0
2011-10-27 13:10:00,136.0,136.9,136.0,136.63,146500.0,136.0,136.9,136.0,136.63,146500.0
2011-10-27 13:20:00,136.58,137.41,136.56,137.33,197600.0,136.58,137.41,136.56,137.33,197600.0
2011-10-27 13:30:00,137.4,138.18,137.2,138.0,261300.0,137.4,138.18,137.2,138.0,261300.0
2011-10-27 13:40:00,138.02,138.18,137.65,137.93,145000.0,138.02,138.18,137.65,137.93,145000.0
2011-10-27 13:50:00,137.96,138.48,137.88,138.47,177200.0,137.96,138.48,137.88,138.47,177200.0
2011-10-27 14:00:00,138.48,138.95,138.41,138.76,255100.0,138.48,138.95,138.41,138.76,255100.0
2011-10-27 14:10:00,138.63,138.75,137.9,138.48,316100.0,138.63,138.75,137.9,138.48,316100.0
2011-10-27 14:20:00,138.59,138.8,138.1,138.63,162200.0,138.59,138.8,138.1,138.63,162200.0
2011-10-27 14:30:00,138.61,138.98,138.37,138.88,188500.0,138.61,138.98,138.37,138.88,188500.0
2011-10-27 14:40:00,138.93,139.05,138.43,138.48,258400.0,138.93,139.05,138.43,138.48,258400.0
2011-10-27 14:50:00,138.45,138.57,138.01,138.28,150000.0,138.45,138.57,138.01,138.28,150000.0
2011-10-27 15:00:00,138.2,138.49,137.77,137.83,225700.0,138.2,138.49,137.77,137.83,225700.0
2011-10-27 15:10:00,137.83,137.97,137.32,137.58,266100.0,137.83,137.97,137.32,137.58,266100.0
2011-10-27 15:20:00,137.56,138.07,137.52,137.93,269700.0,137.56,138.07,137.52,137.93,269700.0
2011-10-27 15:30:00,137.91,137.99,137.32,137.38,262900.0,137.91,137.99,137.32,137.38,262900.0
2011-10-27 15:40:00,137.37,137.63,136.82,136.97,481200.0,137.37,137.63,136.82,136.97,481200.0
2011-10-27 15:50:00,136.95,138.39,136.9,138.36,854700.0,136.95,138.39,136.9,138.36,854700.0
2011-10-28 09:30:00,145.0,147.68,144.51,145.89,2533000.0,145.0,147.68,144.51,145.89,2533000.0
2011-10-28 09:40:00,145.92,145.96,143.39,143.96,1308800.0,145.92,145.96,143.39,143.96,1308800.0
2011-10-28 09:50:00,143.93,145.71,142.64,145.69,1023800.0,143.93,145.71,142.64,145.69,1023800.0
2011-10-28 10:00:00,145.7,146.27,144.4,145.5,698000.0,145.7,146.27,144.4,145.5,698000.0
2011-10-28 10:10:00,145.51,146.5,145.49,145.93,596500.0,145.51,146.5,145.49,145.93,596500.0
2011-10-28 10:20:00,145.95,146.09,145.65,145.86,340800.0,145.95,146.09,145.65,145.86,340800.0
2011-10-28 10:30:00,145.82,146.47,145.53,146.43,427200.0,145.82,146.47,145.53,146.43,427200.0
2011-10-28 10:40:00,146.42,146.75,145.8,146.18,353200.0,146.42,146.75,145.8,146.18,353200.0
2011-10-28 10:50:00,146.15,146.28,145.8,146.08,234200.0,146.15,146.28,145.8,146.08,234200.0
2011-10-28 11:00:00,146.14,146.2,145.9,146.2,205900.0,146.14,146.2,145.9,146.2,205900.0
2011-10-28 11:10:00,146.13,146.33,144.54,145.05,527100.0,146.13,146.33,144.54,145.05,527100.0
2011-10-28 11:20:00,145.12,145.41,144.6,145.17,291400.0,145.12,145.41,144.6,145.17,291400.0
2011-10-28 11:30:00,145.11,145.38,144.11,144.87,236100.0,145.11,145.38,144.11,144.87,236100.0
2011-10-28 11:40:00,144.86,144.87,143.89,144.12,173500.0,144.86,144.87,143.89,144.12,173500.0
2011-10-28 11:50:00,144.01,144.38,143.42,143.69,194100.0,144.01,144.38,143.42,143.69,194100.0
2011-10-28 12:00:00,143.72,144.49,143.44,144.37,220600.0,143.72,144.49,143.44,144.37,220600.0
2011-10-28 12:10:00,144.36,144.6,144.01,144.02,134000.0,144.36,144.6,144.01,144.02,134000.0
2011-10-28 12:20:00,144.05,144.25,142.82,143.0,229900.0,144.05,144.25,142.82,143.0,229900.0
2011-10-28 12:30:00,143.0,143.8,142.91,143.44,167500.0,143.0,143.8,142.91,143.44,167500.0
2011-10-28 12:40:00,143.35,144.33,143.35,144.33,163300.0,143.35,144.33,143.35,144.33,163300.0
2011-10-28 12:50:00,144.33,144.33,143.94,144.3,154900.0,144.33,144.33,143.94,144.3,154900.0
2011-10-28 13:00:00,144.26,144.55,144.19,144.26,123100.0,144.26,144.55,144.19,144.26,123100.0
2011-10-28 13:10:00,144.3,144.49,144.23,144.4,75500.0,144.3,144.49,144.23,144.4,75500.0
2011-10-28 13:20:00,144.4,144.98,144.28,144.78,174000.0,144.4,144.98,144.28,144.78,174000.0
2011-10-28 13:30:00,144.78,144.78,144.35,144.45,91400.0,144.78,144.78,144.35,144.45,91400.0
2011-10-28 13:40:00,144.39,144.4,143.64,144.26,192200.0,144.39,144.4,143.64,144.26,192200.0
2011-10-28 13:50:00,144.3,144.79,144.3,144.54,154900.0,144.3,144.79,144.3,144.54,154900.0
2011-10-28 14:00:00,144.55,144.7,144.41,144.54,106600.0,144.55,144.7,144.41,144.54,106600.0
2011-10-28 14:10:00,144.6,144.78,144.05,144.26,159300.0,144.6,144.78,144.05,144.26,159300.0
2011-10-28 14:20:00,144.33,144.56,144.25,144.4,58100.0,144.33,144.56,144.25,144.4,58100.0
2011-10-28 14:30:00,144.39,144.8,144.0,144.15,110200.0,144.39,144.8,144.0,144.15,110200.0
2011-10-28 14:40:00,144.15,144.5,144.11,144.32,80200.0,144.15,144.5,144.11,144.32,80200.0
2011-10-28 14:50:00,144.31,144.5,144.25,144.48,102500.0,144.31,144.5,144.25,144.48,102500.0
2011-10-28 15:00:00,144.49,144.68,144.33,144.42,174100.0,144.49,144.68,144.33,144.42,174100.0
2011-10-28 15:10:00,144.43,144.57,144.3,144.37,115800.0,144.43,144.57,144.3,144.37,115800.0
2011-10-28 15:20:00,144.44,144.55,144.32,144.42,136100.0,144.44,144.55,144.32,144.42,136100.0
2011-10-28 15:30:00,144.4,144.65,144.37,144.55,273100.0,144.4,144.65,144.37,144.55,273100.0
2011-10-28 15:40:00,144.58,145.15,144.43,144.85,409500.0,144.58,145.15,144.43,144.85,409500.0
2011-10-28 15:50:00,144.87,145.01,144.6,144.62,492400.0,144.87,145.01,144.6,144.62,492400.0
2011-10-31 09:30:00,140.76,141.47,138.79,140.56,647900.0,140.76,141.47,138.79,140.56,647900.0
2011-10-31 09:40:00,140.55,141.55,140.21,140.62,407600.0,140.55,141.55,140.21,140.62,407600.0
2011-10-31 09:50:00,140.6,142.0,140.4,141.62,323600.0,140.6,142.0,140.4,141.62,323600.0
2011-10-31 10:00:00,141.61,141.85,141.0,141.77,179600.0,141.61,141.85,141.0,141.77,179600.0
2011-10-31 10:10:00,141.78,142.37,141.69,141.89,218000.0,141.78,142.37,141.69,141.89,218000.0
2011-10-31 10:20:00,141.92,142.68,141.86,142.08,216800.0,141.92,142.68,141.86,142.08,216800.0
2011-10-31 10:30:00,142.07,143.16,141.98,143.07,165200.0,142.07,143.16,141.98,143.07,165200.0
2011-10-31 10:40:00,143.09,143.91,142.79,143.09,267400.0,143.09,143.91,142.79,143.09,267400.0
2011-10-31 10:50:00,143.09,143.68,142.9,143.0,114400.0,143.09,143.68,142.9,143.0,114400.0
2011-10-31 11:00:00,143.0,143.29,142.9,143.09,77300.0,143.0,143.29,142.9,143.09,77300.0
2011-10-31 11:10:00,143.09,143.13,142.46,142.52,201200.0,143.09,143.13,142.46,142.52,201200.0
2011-10-31 11:20:00,142.5,142.8,142.21,142.21,79300.0,142.5,142.8,142.21,142.21,79300.0
2011-10-31 11:30:00,142.21,142.57,142.0,142.25,134100.0,142.21,142.57,142.0,142.25,134100.0
2011-10-31 11:40:00,142.14,142.28,141.86,142.16,140600.0,142.14,142.28,141.86,142.16,140600.0
2011-10-31 11:50:00,142.15,142.16,141.5,141.6,116000.0,142.15,142.16,141.5,141.6,116000.0
2011-10-31 12:00:00,141.6,142.08,141.53,141.84,63600.0,141.6,142.08,141.53,141.84,63600.0
2011-10-31 12:10:00,141.82,142.0,141.55,141.75,64300.0,141.82,142.0,141.55,141.75,64300.0
2011-10-31 12:20:00,141.69,141.83,141.16,141.35,159800.0,141.69,141.83,141.16,141.35,159800.0
2011-10-31 12:30:00,141.37,141.7,141.17,141.55,190200.0,141.37,141.7,141.17,141.55,190200.0
2011-10-31 12:40:00,141.53,141.74,141.26,141.47,72700.0,141.53,141.74,141.26,141.47,72700.0
2011-10-31 12:50:00,141.42,141.46,141.03,141.24,48700.0,141.42,141.46,141.03,141.24,48700.0
2011-10-31 13:00:00,141.24,141.59,141.05,141.11,71100.0,141.24,141.59,141.05,141.11,71100.0
2011-10-31 13:10:00,141.2,141.55,141.17,141.28,55400.0,141.2,141.55,141.17,141.28,55400.0
2011-10-31 13:20:00,141.26,141.55,140.45,140.5,140000.0,141.26,141.55,140.45,140.5,140000.0
2011-10-31 13:30:00,140.49,141.7,140.49,141.67,117800.0,140.49,141.7,140.49,141.67,117800.0
2011-10-31 13:40:00,141.68,142.37,141.65,142.37,192200.0,141.68,142.37,141.65,142.37,192200.0
2011-10-31 13:50:00,142.3,142.5,141.67,141.81,93400.0,142.3,142.5,141.67,141.81,93400.0
2011-10-31 14:00:00,141.83,142.04,141.58,141.77,32700.0,141.83,142.04,141.58,141.77,32700.0
2011-10-31 14:10:00,141.78,141.84,141.25,141.62,53500.0,141.78,141.84,141.25,141.62,53500.0
2011-10-31 14:20:00,141.65,141.82,141.22,141.29,50900.0,141.65,141.82,141.22,141.29,50900.0
2011-10-31 14:30:00,141.39,141.55,140.28,140.53,102700.0,141.39,141.55,140.28,140.53,102700.0
2011-10-31 14:40:00,140.59,141.29,140.48,141.25,98500.0,140.59,141.29,140.48,141.25,98500.0
2011-10-31 14:50:00,141.33,141.79,141.32,141.32,83200.0,141.33,141.79,141.32,141.32,83200.0
2011-10-31 15:00:00,141.33,141.37,140.55,140.58,85100.0,141.33,141.37,140.55,140.58,85100.0
2011-10-31 15:10:00,140.64,141.06,140.28,140.3,117800.0,140.64,141.06,140.28,140.3,117800.0
2011-10-31 15:20:00,140.31,140.34,139.75,139.93,205400.0,140.31,140.34,139.75,139.93,205400.0
2011-10-31 15:30:00,139.93,140.25,139.75,140.09,199200.0,139.93,140.25,139.75,140.09,199200.0
2011-10-31 15:40:00,140.06,140.28,139.54,139.98,252600.0,140.06,140.28,139.54,139.98,252600.0
2011-10-31 15:50:00,139.96,140.43,139.75,140.14,363200.0,139.96,140.43,139.75,140.14,363200.0
2011-11-01 09:30:00,133.6,135.86,132.8,135.0,730400.0,133.6,135.86,132.8,135.0,730400.0
2011-11-01 09:40:00,135.0,136.38,134.95,135.96,424600.0,135.0,136.38,134.95,135.96,424600.0
2011-11-01 09:50:00,136.0,136.37,135.3,135.31,241000.0,136.0,136.37,135.3,135.31,241000.0
2011-11-01 10:00:00,135.34,136.33,134.88,136.19,315900.0,135.34,136.33,134.88,136.19,315900.0
2011-11-01 10:10:00,136.14,136.99,136.0,136.04,396200.0,136.14,136.99,136.0,136.04,396200.0
2011-11-01 10:20:00,136.19,136.6,135.68,136.46,251900.0,136.19,136.6,135.68,136.46,251900.0
2011-11-01 10:30:00,136.45,136.68,136.05,136.54,173800.0,136.45,136.68,136.05,136.54,173800.0
2011-11-01 10:40:00,136.54,136.75,135.85,136.1,168900.0,136.54,136.75,135.85,136.1,168900.0
2011-11-01 10:50:00,136.11,136.34,135.75,135.97,113300.0,136.11,136.34,135.75,135.97,113300.0
2011-11-01 11:00:00,135.97,136.2,135.49,135.76,106200.0,135.97,136.2,135.49,135.76,106200.0
2011-11-01 11:10:00,135.73,136.2,135.59,136.07,88500.0,135.73,136.2,135.59,136.07,88500.0
2011-11-01 11:20:00,136.09,136.19,135.66,135.82,69200.0,136.09,136.19,135.66,135.82,69200.0
2011-11-01 11:30:00,135.73,135.94,135.08,135.13,157800.0,135.73,135.94,135.08,135.13,157800.0
2011-11-01 11:40:00,135.25,135.35,134.1,134.75,247300.0,135.25,135.35,134.1,134.75,247300.0
2011-11-01 11:50:00,134.73,134.84,134.01,134.53,134900.0,134.73,134.84,134.01,134.53,134900.0
2011-11-01 12:00:00,134.43,134.43,133.6,134.02,182800.0,134.43,134.43,133.6,134.02,182800.0
2011-11-01 12:10:00,133.98,134.8,133.96,134.22,81400.0,133.98,134.8,133.96,134.22,81400.0
2011-11-01 12:20:00,134.16,134.9,133.66,134.81,129300.0,134.16,134.9,133.66,134.81,129300.0
2011-11-01 12:30:00,134.81,135.56,134.55,135.4,119400.0,134.81,135.56,134.55,135.4,119400.0
2011-11-01 12:40:00,135.36,135.36,134.55,134.59,72700.0,135.36,135.36,134.55,134.59,72700.0
2011-11-01 12:50:00,134.56,135.08,134.24,134.83,72400.0,134.56,135.08,134.24,134.83,72400.0
2011-11-01 13:00:00,134.76,134.81,134.23,134.48,70300.0,134.76,134.81,134.23,134.48,70300.0
2011-11-01 13:10:00,134.43,134.74,134.2,134.38,60700.0,134.43,134.74,134.2,134.38,60700.0
2011-11-01 13:20:00,134.44,135.45,134.16,135.0,111700.0,134.44,135.45,134.16,135.0,111700.0
2011-11-01 13:30:00,135.06,136.0,134.81,135.74,214000.0,135.06,136.0,134.81,135.74,214000.0
2011-11-01 13:40:00,135.78,136.25,135.6,136.0,149800.0,135.78,136.25,135.6,136.0,149800.0
2011-11-01 13:50:00,135.93,136.4,135.49,135.91,123200.0,135.93,136.4,135.49,135.91,123200.0
2011-11-01 14:00:00,135.94,136.4,135.65,136.29,86000.0,135.94,136.4,135.65,136.29,86000.0
2011-11-01 14:10:00,136.28,136.49,135.72,135.88,91300.0,136.28,136.49,135.72,135.88,91300.0
2011-11-01 14:20:00,135.98,136.83,135.84,136.52,159100.0,135.98,136.83,135.84,136.52,159100.0
2011-11-01 14:30:00,136.51,136.98,136.15,136.15,130000.0,136.51,136.98,136.15,136.15,130000.0
2011-11-01 14:40:00,136.15,136.56,136.06,136.29,73400.0,136.15,136.56,136.06,136.29,73400.0
2011-11-01 14:50:00,136.21,136.55,136.07,136.42,83800.0,136.21,136.55,136.07,136.42,83800.0
2011-11-01 15:00:00,136.28,136.34,135.44,135.79,114400.0,136.28,136.34,135.44,135.79,114400.0
2011-11-01 15:10:00,135.74,136.22,135.53,135.92,97500.0,135.74,136.22,135.53,135.92,97500.0
2011-11-01 15:20:00,135.98,136.14,135.4,135.59,81400.0,135.98,136.14,135.4,135.59,81400.0
2011-11-01 15:30:00,135.53,136.86,135.47,136.84,149700.0,135.53,136.86,135.47,136.84,149700.0
2011-11-01 15:40:00,136.79,136.95,135.39,135.72,172900.0,136.79,136.95,135.39,135.72,172900.0
2011-11-01 15:50:00,135.64,135.69,134.97,135.05,355100.0,135.64,135.69,134.97,135.05,355100.0
2011-11-02 09:30:00,139.81,141.88,139.51,140.57,781800.0,139.81,141.88,139.51,140.57,781800.0
2011-11-02 09:40:00,140.51,141.5,140.51,141.17,411400.0,140.51,141.5,140.51,141.17,411400.0
2011-11-02 09:50:00,141.16,141.25,140.0,140.39,372500.0,141.16,141.25,140.0,140.39,372500.0
2011-11-02 10:00:00,140.34,140.73,139.75,140.02,189600.0,140.34,140.73,139.75,140.02,189600.0
2011-11-02 10:10:00,139.94,140.3,139.75,140.17,194100.0,139.94,140.3,139.75,140.17,194100.0
2011-11-02 10:20:00,140.15,140.66,139.33,140.61,219900.0,140.15,140.66,139.33,140.61,219900.0
2011-11-02 10:30:00,140.61,140.61,139.86,140.3,89500.0,140.61,140.61,139.86,140.3,89500.0
2011-11-02 10:40:00,140.35,140.63,140.15,140.52,89200.0,140.35,140.63,140.15,140.52,89200.0
2011-11-02 10:50:00,140.51,141.0,140.25,140.69,160100.0,140.51,141.0,140.25,140.69,160100.0
2011-11-02 11:00:00,140.66,141.3,140.61,141.18,229100.0,140.66,141.3,140.61,141.18,229100.0
2011-11-02 11:10:00,141.22,141.4,140.82,141.36,159100.0,141.22,141.4,140.82,141.36,159100.0
2011-11-02 11:20:00,141.37,141.37,141.07,141.25,106800.0,141.37,141.37,141.07,141.25,106800.0
2011-11-02 11:30:00,141.25,141.31,140.84,141.19,134000.0,141.25,141.31,140.84,141.19,134000.0
2011-11-02 11:40:00,141.07,141.6,140.92,141.2,133800.0,141.07,141.6,140.92,141.2,133800.0
2011-11-02 11:50:00,141.23,141.47,140.91,141.33,136400.0,141.23,141.47,140.91,141.33,136400.0
2011-11-02 12:00:00,141.26,141.38,140.71,140.96,124700.0,141.26,141.38,140.71,140.96,124700.0
2011-11-02 12:10:00,140.89,141.2,140.51,140.67,146600.0,140.89,141.2,140.51,140.67,146600.0
2011-11-02 12:20:00,140.58,140.77,140.1,140.13,128600.0,140.58,140.77,140.1,140.13,128600.0
2011-11-02 12:30:00,140.13,140.61,139.4,140.51,198600.0,140.13,140.61,139.4,140.51,198600.0
2011-11-02 12:40:00,140.54,141.0,139.92,140.0,168900.0,140.54,141.0,139.92,140.0,168900.0
2011-11-02 12:50:00,139.99,140.19,139.78,139.88,78500.0,139.99,140.19,139.78,139.88,78500.0
2011-11-02 13:00:00,139.89,140.01,139.5,139.99,103400.0,139.89,140.01,139.5,139.99,103400.0
2011-11-02 13:10:00,140.0,140.44,139.89,140.0,124400.0,140.0,140.44,139.89,140.0,124400.0
2011-11-02 13:20:00,139.96,140.06,139.57,139.72,87200.0,139.96,140.06,139.57,139.72,87200.0
2011-11-02 13:30:00,139.66,140.1,139.6,140.02,94400.0,139.66,140.1,139.6,140.02,94400.0
2011-11-02 13:40:00,140.0,140.34,139.95,140.17,110400.0,140.0,140.34,139.95,140.17,110400.0
2011-11-02 13:50:00,140.17,140.17,139.8,140.0,84900.0,140.17,140.17,139.8,140.0,84900.0
2011-11-02 14:00:00,139.92,140.23,139.37,140.11,156300.0,139.92,140.23,139.37,140.11,156300.0
2011-11-02 14:10:00,140.14,140.65,139.8,140.26,121900.0,140.14,140.65,139.8,140.26,121900.0
2011-11-02 14:20:00,140.3,140.59,140.1,140.26,78900.0,140.3,140.59,140.1,140.26,78900.0
2011-11-02 14:30:00,140.22,140.45,140.08,140.19,102500.0,140.22,140.45,140.08,140.19,102500.0
2011-11-02 14:40:00,140.09,140.25,139.77,140.03,67400.0,140.09,140.25,139.77,140.03,67400.0
2011-11-02 14:50:00,140.13,140.25,139.81,140.11,96200.0,140.13,140.25,139.81,140.11,96200.0
2011-11-02 15:00:00,140.11,140.32,139.79,140.2,148400.0,140.11,140.32,139.79,140.2,148400.0
2011-11-02 15:10:00,140.2,140.5,140.08,140.44,101000.0,140.2,140.5,140.08,140.44,101000.0
2011-11-02 15:20:00,140.48,140.7,140.39,140.53,102300.0,140.48,140.7,140.39,140.53,102300.0
2011-11-02 15:30:00,140.5,140.58,140.0,140.41,119800.0,140.5,140.58,140.0,140.41,119800.0
2011-11-02 15:40:00,140.41,140.5,140.0,140.11,153200.0,140.41,140.5,140.0,140.11,153200.0
2011-11-02 15:50:00,140.14,140.65,140.11,140.54,301200.0,140.14,140.65,140.11,140.54,301200.0
2011-11-03 09:30:00,142.67,142.82,140.2,140.66,504900.0,142.67,142.82,140.2,140.66,504900.0
2011-11-03 09:40:00,140.66,144.94,140.0,141.54,982200.0,140.66,144.94,140.0,141.54,982200.0
2011-11-03 09:50:00,141.61,142.11,141.0,141.31,215000.0,141.61,142.11,141.0,141.31,215000.0
2011-11-03 10:00:00,141.46,141.61,140.1,140.81,241900.0,141.46,141.61,140.1,140.81,241900.0
2011-11-03 10:10:00,140.81,141.77,140.7,141.59,164800.0,140.81,141.77,140.7,141.59,164800.0
2011-11-03 10:20:00,141.52,141.88,141.2,141.31,108400.0,141.52,141.88,141.2,141.31,108400.0
2011-11-03 10:30:00,141.34,141.48,140.77,141.02,105900.0,141.34,141.48,140.77,141.02,105900.0
2011-11-03 10:40:00,141.06,141.98,140.94,141.78,181100.0,141.06,141.98,140.94,141.78,181100.0
2011-11-03 10:50:00,141.64,142.17,141.24,141.39,207400.0,141.64,142.17,141.24,141.39,207400.0
2011-11-03 11:00:00,141.48,142.06,141.29,141.92,139400.0,141.48,142.06,141.29,141.92,139400.0
2011-11-03 11:10:00,141.83,142.25,141.75,142.04,138000.0,141.83,142.25,141.75,142.04,138000.0
2011-11-03 11:20:00,142.04,142.34,141.85,141.86,172700.0,142.04,142.34,141.85,141.86,172700.0
2011-11-03 11:30:00,141.88,142.4,141.86,142.19,75500.0,141.88,142.4,141.86,142.19,75500.0
2011-11-03 11:40:00,142.23,142.34,141.63,142.16,129700.0,142.23,142.34,141.63,142.16,129700.0
2011-11-03 11:50:00,142.08,142.5,141.63,141.77,104500.0,142.08,142.5,141.63,141.77,104500.0
2011-11-03 12:00:00,141.81,142.04,141.52,142.04,95300.0,141.81,142.04,141.52,142.04,95300.0
2011-11-03 12:10:00,141.99,142.15,141.59,141.67,32500.0,141.99,142.15,141.59,141.67,32500.0
2011-11-03 12:20:00,141.75,141.79,141.5,141.76,34700.0,141.75,141.79,141.5,141.76,34700.0
2011-11-03 12:30:00,141.75,141.79,141.24,141.34,51400.0,141.75,141.79,141.24,141.34,51400.0
2011-11-03 12:40:00,141.35,141.81,141.17,141.75,44300.0,141.35,141.81,141.17,141.75,44300.0
2011-11-03 12:50:00,141.81,142.0,141.63,141.87,59900.0,141.81,142.0,141.63,141.87,59900.0
2011-11-03 13:00:00,141.92,141.92,141.3,141.78,76400.0,141.92,141.92,141.3,141.78,76400.0
2011-11-03 13:10:00,141.88,141.95,141.6,141.81,88000.0,141.88,141.95,141.6,141.81,88000.0
2011-11-03 13:20:00,141.87,141.93,141.59,141.71,38800.0,141.87,141.93,141.59,141.71,38800.0
2011-11-03 13:30:00,141.7,141.76,141.48,141.7,65100.0,141.7,141.76,141.48,141.7,65100.0
2011-11-03 13:40:00,141.63,141.95,141.62,141.87,60600.0,141.63,141.95,141.62,141.87,60600.0
2011-11-03 13:50:00,141.86,141.99,141.45,141.56,49800.0,141.86,141.99,141.45,141.56,49800.0
2011-11-03 14:00:00,141.63,142.18,141.48,142.05,101100.0,141.63,142.18,141.48,142.05,101100.0
2011-11-03 14:10:00,142.15,142.25,141.74,142.11,61500.0,142.15,142.25,141.74,142.11,61500.0
2011-11-03 14:20:00,142.13,142.45,142.12,142.36,90800.0,142.13,142.45,142.12,142.36,90800.0
2011-11-03 14:30:00,142.32,142.67,142.32,142.59,83800.0,142.32,142.67,142.32,142.59,83800.0
2011-11-03 14:40:00,142.6,142.63,142.4,142.5,65000.0,142.6,142.63,142.4,142.5,65000.0
2011-11-03 14:50:00,142.5,142.69,142.41,142.63,96900.0,142.5,142.69,142.41,142.63,96900.0
2011-11-03 15:00:00,142.63,142.87,142.56,142.78,112800.0,142.63,142.87,142.56,142.78,112800.0
2011-11-03 15:10:00,142.86,143.36,142.78,143.26,259700.0,142.86,143.36,142.78,143.26,259700.0
2011-11-03 15:20:00,143.37,143.59,143.1,143.39,165900.0,143.37,143.59,143.1,143.39,165900.0
2011-11-03 15:30:00,143.38,143.54,143.07,143.45,178000.0,143.38,143.54,143.07,143.45,178000.0
2011-11-03 15:40:00,143.37,143.93,143.2,143.38,278100.0,143.37,143.93,143.2,143.38,278100.0
2011-11-03 15:50:00,143.49,143.65,143.21,143.45,347500.0,143.49,143.65,143.21,143.45,347500.0
2011-11-04 09:30:00,142.86,143.26,142.01,142.88,231700.0,142.86,143.26,142.01,142.88,231700.0
2011-11-04 09:40:00,142.99,143.6,142.8,142.96,276100.0,142.99,143.6,142.8,142.96,276100.0
2011-11-04 09:50:00,142.96,143.01,140.77,140.87,302700.0,142.96,143.01,140.77,140.87,302700.0
2011-11-04 10:00:00,140.87,141.05,140.35,140.89,397200.0,140.87,141.05,140.35,140.89,397200.0
2011-11-04 10:10:00,140.81,141.65,140.81,141.27,130100.0,140.81,141.65,140.81,141.27,130100.0
2011-11-04 10:20:00,141.34,141.34,140.85,141.31,91300.0,141.34,141.34,140.85,141.31,91300.0
2011-11-04 10:30:00,141.18,141.29,140.17,140.25,146700.0,141.18,141.29,140.17,140.25,146700.0
2011-11-04 10:40:00,140.25,140.4,138.95,140.1,430400.0,140.25,140.4,138.95,140.1,430400.0
2011-11-04 10:50:00,140.11,140.4,139.64,140.15,160600.0,140.11,140.4,139.64,140.15,160600.0
2011-11-04 11:00:00,140.15,140.98,140.02,140.62,105900.0,140.15,140.98,140.02,140.62,105900.0
2011-11-04 11:10:00,140.67,140.88,140.06,140.12,64700.0,140.67,140.88,140.06,140.12,64700.0
2011-11-04 11:20:00,140.16,140.78,139.81,140.68,121500.0,140.16,140.78,139.81,140.68,121500.0
2011-11-04 11:30:00,140.62,141.44,140.62,141.4,86400.0,140.62,141.44,140.62,141.4,86400.0
2011-11-04 11:40:00,141.4,141.5,141.01,141.25,69700.0,141.4,141.5,141.01,141.25,69700.0
2011-11-04 11:50:00,141.31,141.5,141.09,141.44,52500.0,141.31,141.5,141.09,141.44,52500.0
2011-11-04 12:00:00,141.46,141.95,141.4,141.57,87500.0,141.46,141.95,141.4,141.57,87500.0
2011-11-04 12:10:00,141.57,141.91,141.51,141.78,37600.0,141.57,141.91,141.51,141.78,37600.0
2011-11-04 12:20:00,141.74,141.88,141.5,141.83,57000.0,141.74,141.88,141.5,141.83,57000.0
2011-11-04 12:30:00,141.88,141.88,141.41,141.55,59000.0,141.88,141.88,141.41,141.55,59000.0
2011-11-04 12:40:00,141.49,141.7,141.21,141.23,54400.0,141.49,141.7,141.21,141.23,54400.0
2011-11-04 12:50:00,141.28,141.51,141.13,141.39,60300.0,141.28,141.51,141.13,141.39,60300.0
2011-11-04 13:00:00,141.49,141.5,141.28,141.43,18300.0,141.49,141.5,141.28,141.43,18300.0
2011-11-04 13:10:00,141.5,141.95,141.44,141.87,61600.0,141.5,141.95,141.44,141.87,61600.0
2011-11-04 13:20:00,141.86,142.25,141.81,142.25,86800.0,141.86,142.25,141.81,142.25,86800.0
2011-11-04 13:30:00,142.25,142.69,142.19,142.58,83200.0,142.25,142.69,142.19,142.58,83200.0
2011-11-04 13:40:00,142.52,143.2,142.52,143.05,86400.0,142.52,143.2,142.52,143.05,86400.0
2011-11-04 13:50:00,143.08,143.43,142.74,142.99,105800.0,143.08,143.43,142.74,142.99,105800.0
2011-11-04 14:00:00,142.99,142.99,142.69,142.89,44900.0,142.99,142.99,142.69,142.89,44900.0
2011-11-04 14:10:00,142.78,142.88,142.4,142.74,54700.0,142.78,142.88,142.4,142.74,54700.0
2011-11-04 14:20:00,142.66,143.08,142.65,142.95,83500.0,142.66,143.08,142.65,142.95,83500.0
2011-11-04 14:30:00,142.82,143.0,142.67,142.72,52900.0,142.82,143.0,142.67,142.72,52900.0
2011-11-04 14:40:00,142.67,142.97,142.57,142.91,40500.0,142.67,142.97,142.57,142.91,40500.0
2011-11-04 14:50:00,142.91,143.1,142.76,143.08,48700.0,142.91,143.1,142.76,143.08,48700.0
2011-11-04 15:00:00,143.1,143.1,142.48,142.5,78300.0,143.1,143.1,142.48,142.5,78300.0
2011-11-04 15:10:00,142.48,142.7,142.33,142.4,73700.0,142.48,142.7,142.33,142.4,73700.0
2011-11-04 15:20:00,142.42,142.76,142.14,142.64,60300.0,142.42,142.76,142.14,142.64,60300.0
2011-11-04 15:30:00,142.68,142.97,142.54,142.96,82100.0,142.68,142.97,142.54,142.96,82100.0
2011-11-04 15:40:00,142.98,143.2,142.87,143.14,126200.0,142.98,143.2,142.87,143.14,126200.0
2011-11-04 15:50:00,143.12,143.29,142.81,143.17,254200.0,143.12,143.29,142.81,143.17,254200.0
2011-11-07 09:30:00,142.39,143.89,142.02,143.25,343800.0,142.39,143.89,142.02,143.25,343800.0
2011-11-07 09:40:00,143.24,143.65,142.52,142.97,235100.0,143.24,143.65,142.52,142.97,235100.0
2011-11-07 09:50:00,142.96,143.01,142.22,142.51,145600.0,142.96,143.01,142.22,142.51,145600.0
2011-11-07 10:00:00,142.51,142.67,141.05,141.41,220300.0,142.51,142.67,141.05,141.41,220300.0
2011-11-07 10:10:00,141.41,141.6,140.5,140.83,260700.0,141.41,141.6,140.5,140.83,260700.0
2011-11-07 10:20:00,141.0,141.47,140.67,141.24,109100.0,141.0,141.47,140.67,141.24,109100.0
2011-11-07 10:30:00,141.16,141.4,140.59,140.74,107500.0,141.16,141.4,140.59,140.74,107500.0
2011-11-07 10:40:00,140.8,141.19,140.75,140.92,108600.0,140.8,141.19,140.75,140.92,108600.0
2011-11-07 10:50:00,140.94,141.05,140.56,140.65,108700.0,140.94,141.05,140.56,140.65,108700.0
2011-11-07 11:00:00,140.69,140.94,140.33,140.4,88600.0,140.69,140.94,140.33,140.4,88600.0
2011-11-07 11:10:00,140.4,140.81,140.27,140.3,80500.0,140.4,140.81,140.27,140.3,80500.0
2011-11-07 11:20:00,140.28,140.44,139.76,140.24,104100.0,140.28,140.44,139.76,140.24,104100.0
2011-11-07 11:30:00,140.2,140.47,140.03,140.33,43100.0,140.2,140.47,140.03,140.33,43100.0
2011-11-07 11:40:00,140.44,140.65,140.2,140.62,42400.0,140.44,140.65,140.2,140.62,42400.0
2011-11-07 11:50:00,140.62,140.82,140.42,140.76,62400.0,140.62,140.82,140.42,140.76,62400.0
2011-11-07 12:00:00,140.67,140.81,140.17,140.78,52200.0,140.67,140.81,140.17,140.78,52200.0
2011-11-07 12:10:00,140.77,140.8,140.34,140.36,60100.0,140.77,140.8,140.34,140.36,60100.0
2011-11-07 12:20:00,140.32,140.38,140.0,140.04,53500.0,140.32,140.38,140.0,140.04,53500.0
2011-11-07 12:30:00,140.01,140.12,139.6,139.66,55500.0,140.01,140.12,139.6,139.66,55500.0
2011-11-07 12:40:00,139.75,140.08,139.71,139.99,61500.0,139.75,140.08,139.71,139.99,61500.0
2011-11-07 12:50:00,139.89,140.18,139.89,140.05,45700.0,139.89,140.18,139.89,140.05,45700.0
2011-11-07 13:00:00,140.04,140.24,140.0,140.16,43800.0,140.04,140.24,140.0,140.16,43800.0
2011-11-07 13:10:00,140.19,140.69,140.13,140.64,49600.0,140.19,140.69,140.13,140.64,49600.0
2011-11-07 13:20:00,140.65,140.75,140.59,140.71,31600.0,140.65,140.75,140.59,140.71,31600.0
2011-11-07 13:30:00,140.7,140.8,140.61,140.8,37600.0,140.7,140.8,140.61,140.8,37600.0
2011-11-07 13:40:00,140.8,140.8,139.96,140.05,65100.0,140.8,140.8,139.96,140.05,65100.0
2011-11-07 13:50:00,140.05,140.73,139.9,140.56,104300.0,140.05,140.73,139.9,140.56,104300.0
2011-11-07 14:00:00,140.55,140.8,140.47,140.52,103800.0,140.55,140.8,140.47,140.52,103800.0
2011-11-07 14:10:00,140.59,140.78,140.11,140.24,109900.0,140.59,140.78,140.11,140.24,109900.0
2011-11-07 14:20:00,140.23,140.55,140.21,140.39,86200.0,140.23,140.55,140.21,140.39,86200.0
2011-11-07 14:30:00,140.42,140.69,140.38,140.51,61300.0,140.42,140.69,140.38,140.51,61300.0
2011-11-07 14:40:00,140.53,140.68,140.34,140.63,102000.0,140.53,140.68,140.34,140.63,102000.0
2011-11-07 14:50:00,140.55,140.77,140.47,140.51,103800.0,140.55,140.77,140.47,140.51,103800.0
2011-11-07 15:00:00,140.51,140.67,140.45,140.55,65400.0,140.51,140.67,140.45,140.55,65400.0
2011-11-07 15:10:00,140.54,140.9,140.51,140.74,115100.0,140.54,140.9,140.51,140.74,115100.0
2011-11-07 15:20:00,140.8,141.04,140.6,140.61,117500.0,140.8,141.04,140.6,140.61,117500.0
2011-11-07 15:30:00,140.62,140.9,140.62,140.79,92100.0,140.62,140.9,140.62,140.79,92100.0
2011-11-07 15:40:00,140.82,140.86,140.61,140.82,111400.0,140.82,140.86,140.61,140.82,111400.0
2011-11-07 15:50:00,140.79,140.87,140.54,140.73,254700.0,140.79,140.87,140.54,140.73,254700.0
2011-11-08 09:30:00,141.6,142.72,141.5,142.29,293200.0,141.6,142.72,141.5,142.29,293200.0
2011-11-08 09:40:00,142.17,142.71,141.53,141.89,304100.0,142.17,142.71,141.53,141.89,304100.0
2011-11-08 09:50:00,141.89,142.0,141.16,141.29,224700.0,141.89,142.0,141.16,141.29,224700.0
2011-11-08 10:00:00,141.29,141.39,140.53,140.85,257700.0,141.29,141.39,140.53,140.85,257700.0
2011-11-08 10:10:00,140.81,141.58,140.5,141.5,214400.0,140.81,141.58,140.5,141.5,214400.0
2011-11-08 10:20:00,141.52,141.56,139.96,140.2,175800.0,141.52,141.56,139.96,140.2,175800.0
2011-11-08 10:30:00,140.18,140.54,139.8,140.15,270000.0,140.18,140.54,139.8,140.15,270000.0
2011-11-08 10:40:00,140.24,140.65,140.03,140.54,103700.0,140.24,140.65,140.03,140.54,103700.0
2011-11-08 10:50:00,140.45,140.5,139.9,140.02,72600.0,140.45,140.5,139.9,140.02,72600.0
2011-11-08 11:00:00,139.97,140.24,139.66,139.75,59500.0,139.97,140.24,139.66,139.75,59500.0
2011-11-08 11:10:00,139.76,139.79,138.6,138.9,232500.0,139.76,139.79,138.6,138.9,232500.0
2011-11-08 11:20:00,138.92,139.58,138.61,139.35,94500.0,138.92,139.58,138.61,139.35,94500.0
2011-11-08 11:30:00,139.41,139.62,139.3,139.52,54600.0,139.41,139.62,139.3,139.52,54600.0
2011-11-08 11:40:00,139.52,140.3,139.31,140.27,76000.0,139.52,140.3,139.31,140.27,76000.0
2011-11-08 11:50:00,140.29,140.92,140.28,140.58,136000.0,140.29,140.92,140.28,140.58,136000.0
2011-11-08 12:00:00,140.52,140.98,140.36,140.96,45800.0,140.52,140.98,140.36,140.96,45800.0
2011-11-08 12:10:00,140.93,140.96,140.62,140.64,44500.0,140.93,140.96,140.62,140.64,44500.0
2011-11-08 12:20:00,140.7,140.89,140.61,140.88,26000.0,140.7,140.89,140.61,140.88,26000.0
2011-11-08 12:30:00,140.88,141.1,140.72,140.91,66600.0,140.88,141.1,140.72,140.91,66600.0
2011-11-08 12:40:00,140.86,140.94,140.25,140.35,35900.0,140.86,140.94,140.25,140.35,35900.0
2011-11-08 12:50:00,140.25,140.49,140.14,140.41,18400.0,140.25,140.49,140.14,140.41,18400.0
2011-11-08 13:00:00,140.41,140.87,140.41,140.58,26200.0,140.41,140.87,140.41,140.58,26200.0
2011-11-08 13:10:00,140.53,140.74,140.37,140.55,37600.0,140.53,140.74,140.37,140.55,37600.0
2011-11-08 13:20:00,140.51,141.0,140.44,140.94,31300.0,140.51,141.0,140.44,140.94,31300.0
2011-11-08 13:30:00,140.98,141.01,140.71,141.01,34000.0,140.98,141.01,140.71,141.01,34000.0
2011-11-08 13:40:00,141.01,141.63,140.82,141.47,169600.0,141.01,141.63,140.82,141.47,169600.0
2011-11-08 13:50:00,141.4,141.82,141.29,141.56,126900.0,141.4,141.82,141.29,141.56,126900.0
2011-11-08 14:00:00,141.6,141.78,141.2,141.52,67400.0,141.6,141.78,141.2,141.52,67400.0
2011-11-08 14:10:00,141.52,142.19,141.4,141.76,87400.0,141.52,142.19,141.4,141.76,87400.0
2011-11-08 14:20:00,141.84,142.27,141.76,142.23,138800.0,141.84,142.27,141.76,142.23,138800.0
2011-11-08 14:30:00,142.24,142.39,141.65,141.78,74600.0,142.24,142.39,141.65,141.78,74600.0
2011-11-08 14:40:00,141.77,142.2,141.5,142.09,73900.0,141.77,142.2,141.5,142.09,73900.0
2011-11-08 14:50:00,142.01,142.29,141.98,142.22,83400.0,142.01,142.29,141.98,142.22,83400.0
2011-11-08 15:00:00,142.24,142.26,141.88,142.26,88400.0,142.24,142.26,141.88,142.26,88400.0
2011-11-08 15:10:00,142.2,142.46,142.2,142.39,92500.0,142.2,142.46,142.2,142.39,92500.0
2011-11-08 15:20:00,142.44,142.5,142.31,142.46,70000.0,142.44,142.5,142.31,142.46,70000.0
2011-11-08 15:30:00,142.5,142.64,142.43,142.63,206700.0,142.5,142.64,142.43,142.63,206700.0
2011-11-08 15:40:00,142.62,142.65,142.35,142.55,141000.0,142.62,142.65,142.35,142.55,141000.0
2011-11-08 15:50:00,142.59,142.63,141.88,141.95,278800.0,142.59,142.63,141.88,141.95,278800.0
2011-11-09 09:30:00,139.34,139.5,138.62,138.92,551400.0,139.34,139.5,138.62,138.92,551400.0
2011-11-09 09:40:00,138.92,139.19,138.09,139.18,266200.0,138.92,139.19,138.09,139.18,266200.0
2011-11-09 09:50:00,139.19,139.2,138.0,138.39,238200.0,139.19,139.2,138.0,138.39,238200.0
2011-11-09 10:00:00,138.27,138.63,138.02,138.31,188100.0,138.27,138.63,138.02,138.31,188100.0
2011-11-09 10:10:00,138.35,138.79,138.31,138.5,163600.0,138.35,138.79,138.31,138.5,163600.0
2011-11-09 10:20:00,138.57,138.8,138.37,138.46,76600.0,138.57,138.8,138.37,138.46,76600.0
2011-11-09 10:30:00,138.53,138.53,137.58,137.63,225900.0,138.53,138.53,137.58,137.63,225900.0
2011-11-09 10:40:00,137.63,138.4,137.5,138.23,167600.0,137.63,138.4,137.5,138.23,167600.0
2011-11-09 10:50:00,138.4,138.75,138.21,138.5,142600.0,138.4,138.75,138.21,138.5,142600.0
2011-11-09 11:00:00,138.64,139.2,138.54,139.05,144000.0,138.64,139.2,138.54,139.05,144000.0
2011-11-09 11:10:00,139.05,139.25,138.86,139.13,60800.0,139.05,139.25,138.86,139.13,60800.0
2011-11-09 11:20:00,139.14,139.2,138.86,138.86,65200.0,139.14,139.2,138.86,138.86,65200.0
2011-11-09 11:30:00,138.86,139.16,138.62,139.01,118900.0,138.86,139.16,138.62,139.01,118900.0
2011-11-09 11:40:00,139.01,139.48,138.95,139.38,76200.0,139.01,139.48,138.95,139.38,76200.0
2011-11-09 11:50:00,139.38,139.77,139.28,139.51,86700.0,139.38,139.77,139.28,139.51,86700.0
2011-11-09 12:00:00,139.5,139.7,139.16,139.25,75200.0,139.5,139.7,139.16,139.25,75200.0
2011-11-09 12:10:00,139.23,139.33,138.86,139.19,79500.0,139.23,139.33,138.86,139.19,79500.0
2011-11-09 12:20:00,139.16,139.4,139.01,139.15,35400.0,139.16,139.4,139.01,139.15,35400.0
2011-11-09 12:30:00,139.14,139.5,139.06,139.4,38100.0,139.14,139.5,139.06,139.4,38100.0
2011-11-09 12:40:00,139.35,139.77,139.21,139.69,51500.0,139.35,139.77,139.21,139.69,51500.0
2011-11-09 12:50:00,139.69,140.25,139.67,139.97,94800.0,139.69,140.25,139.67,139.97,94800.0
2011-11-09 13:00:00,139.98,140.15,139.8,139.9,41800.0,139.98,140.15,139.8,139.9,41800.0
2011-11-09 13:10:00,139.78,139.87,138.77,138.84,81000.0,139.78,139.87,138.77,138.84,81000.0
2011-11-09 13:20:00,138.84,139.14,138.76,139.06,48900.0,138.84,139.14,138.76,139.06,48900.0
2011-11-09 13:30:00,139.08,139.17,138.87,138.95,57900.0,139.08,139.17,138.87,138.95,57900.0
2011-11-09 13:40:00,138.94,138.99,138.41,138.46,67800.0,138.94,138.99,138.41,138.46,67800.0
2011-11-09 13:50:00,138.47,138.55,138.03,138.32,101100.0,138.47,138.55,138.03,138.32,101100.0
2011-11-09 14:00:00,138.33,138.35,137.8,138.0,201300.0,138.33,138.35,137.8,138.0,201300.0
2011-11-09 14:10:00,138.01,138.31,137.78,137.81,88900.0,138.01,138.31,137.78,137.81,88900.0
2011-11-09 14:20:00,137.81,138.02,137.2,137.66,137800.0,137.81,138.02,137.2,137.66,137800.0
2011-11-09 14:30:00,137.6,137.71,137.05,137.05,142500.0,137.6,137.71,137.05,137.05,142500.0
2011-11-09 14:40:00,137.07,137.11,136.68,136.92,159300.0,137.07,137.11,136.68,136.92,159300.0
2011-11-09 14:50:00,136.85,137.07,136.59,136.68,104700.0,136.85,137.07,136.59,136.68,104700.0
2011-11-09 15:00:00,136.59,137.16,136.51,136.81,103000.0,136.59,137.16,136.51,136.81,103000.0
2011-11-09 15:10:00,136.79,136.98,136.51,136.89,92000.0,136.79,136.98,136.51,136.89,92000.0
2011-11-09 15:20:00,136.88,137.4,136.86,137.15,133700.0,136.88,137.4,136.86,137.15,133700.0
2011-11-09 15:30:00,137.15,137.16,136.54,136.54,123400.0,137.15,137.16,136.54,136.54,123400.0
2011-11-09 15:40:00,136.58,136.69,135.9,135.9,256500.0,136.58,136.69,135.9,135.9,256500.0
2011-11-09 15:50:00,135.98,136.39,135.73,136.17,349500.0,135.98,136.39,135.73,136.17,349500.0
2011-11-10 09:30:00,138.39,138.64,137.74,138.57,407500.0,138.39,138.64,137.74,138.57,407500.0
2011-11-10 09:40:00,138.57,138.57,137.22,137.5,264700.0,138.57,138.57,137.22,137.5,264700.0
2011-11-10 09:50:00,137.5,137.63,136.75,136.93,217200.0,137.5,137.63,136.75,136.93,217200.0
2011-11-10 10:00:00,136.95,137.5,136.32,136.89,217300.0,136.95,137.5,136.32,136.89,217300.0
2011-11-10 10:10:00,136.99,137.08,135.4,135.43,228200.0,136.99,137.08,135.4,135.43,228200.0
2011-11-10 10:20:00,135.46,135.96,135.09,135.3,207400.0,135.46,135.96,135.09,135.3,207400.0
2011-11-10 10:30:00,135.27,135.5,134.8,135.29,162200.0,135.27,135.5,134.8,135.29,162200.0
2011-11-10 10:40:00,135.34,135.74,133.75,133.87,172800.0,135.34,135.74,133.75,133.87,172800.0
2011-11-10 10:50:00,133.87,135.1,133.6,135.0,200400.0,133.87,135.1,133.6,135.0,200400.0
2011-11-10 11:00:00,134.88,135.53,134.88,135.43,136100.0,134.88,135.53,134.88,135.43,136100.0
2011-11-10 11:10:00,135.32,135.5,134.67,134.73,90100.0,135.32,135.5,134.67,134.73,90100.0
2011-11-10 11:20:00,134.71,135.13,134.29,134.89,61100.0,134.71,135.13,134.29,134.89,61100.0
2011-11-10 11:30:00,134.77,135.2,134.77,134.82,64300.0,134.77,135.2,134.77,134.82,64300.0
2011-11-10 11:40:00,134.82,136.4,134.74,136.16,155900.0,134.82,136.4,134.74,136.16,155900.0
2011-11-10 11:50:00,136.16,136.31,136.02,136.14,69600.0,136.16,136.31,136.02,136.14,69600.0
2011-11-10 12:00:00,136.14,136.19,135.84,136.11,45800.0,136.14,136.19,135.84,136.11,45800.0
2011-11-10 12:10:00,136.11,136.15,135.55,135.65,50900.0,136.11,136.15,135.55,135.65,50900.0
2011-11-10 12:20:00,135.66,135.71,135.35,135.44,38200.0,135.66,135.71,135.35,135.44,38200.0
2011-11-10 12:30:00,135.44,135.44,134.77,134.86,70900.0,135.44,135.44,134.77,134.86,70900.0
2011-11-10 12:40:00,134.85,135.5,134.85,135.28,70000.0,134.85,135.5,134.85,135.28,70000.0
2011-11-10 12:50:00,135.44,135.84,135.34,135.74,33400.0,135.44,135.84,135.34,135.74,33400.0
2011-11-10 13:00:00,135.83,136.24,135.73,136.24,47500.0,135.83,136.24,135.73,136.24,47500.0
2011-11-10 13:10:00,136.19,137.17,136.19,137.06,120900.0,136.19,137.17,136.19,137.06,120900.0
2011-11-10 13:20:00,137.13,137.13,136.5,136.56,57100.0,137.13,137.13,136.5,136.56,57100.0
2011-11-10 13:30:00,136.68,137.12,136.56,136.9,61200.0,136.68,137.12,136.56,136.9,61200.0
2011-11-10 13:40:00,136.86,137.2,136.78,136.98,46000.0,136.86,137.2,136.78,136.98,46000.0
2011-11-10 13:50:00,136.96,137.3,136.8,137.17,43300.0,136.96,137.3,136.8,137.17,43300.0
2011-11-10 14:00:00,137.17,137.35,136.5,136.75,55600.0,137.17,137.35,136.5,136.75,55600.0
2011-11-10 14:10:00,136.74,137.16,136.62,137.13,29800.0,136.74,137.16,136.62,137.13,29800.0
2011-11-10 14:20:00,137.13,137.14,136.21,136.24,46900.0,137.13,137.14,136.21,136.24,46900.0
2011-11-10 14:30:00,136.43,136.43,135.97,136.07,43200.0,136.43,136.43,135.97,136.07,43200.0
2011-11-10 14:40:00,136.0,136.29,135.77,136.15,41300.0,136.0,136.29,135.77,136.15,41300.0
2011-11-10 14:50:00,136.08,136.2,135.22,135.23,40000.0,136.08,136.2,135.22,135.23,40000.0
2011-11-10 15:00:00,135.23,135.73,135.23,135.45,60400.0,135.23,135.73,135.23,135.45,60400.0
2011-11-10 15:10:00,135.52,136.25,135.52,136.01,46400.0,135.52,136.25,135.52,136.01,46400.0
2011-11-10 15:20:00,135.97,136.4,135.65,136.33,71000.0,135.97,136.4,135.65,136.33,71000.0
2011-11-10 15:30:00,136.35,136.43,135.7,135.85,60200.0,136.35,136.43,135.7,135.85,60200.0
2011-11-10 15:40:00,135.86,136.18,135.68,136.06,58100.0,135.86,136.18,135.68,136.06,58100.0
2011-11-10 15:50:00,136.07,136.22,135.6,135.63,225300.0,136.07,136.22,135.6,135.63,225300.0
2011-11-11 09:30:00,137.35,137.39,135.65,135.9,239600.0,137.35,137.39,135.65,135.9,239600.0
2011-11-11 09:40:00,135.9,136.38,135.13,135.98,262100.0,135.9,136.38,135.13,135.98,262100.0
2011-11-11 09:50:00,135.89,136.0,135.0,135.25,198500.0,135.89,136.0,135.0,135.25,198500.0
2011-11-11 10:00:00,135.24,137.52,135.16,137.52,255900.0,135.24,137.52,135.16,137.52,255900.0
2011-11-11 10:10:00,137.5,137.8,136.66,136.8,114900.0,137.5,137.8,136.66,136.8,114900.0
2011-11-11 10:20:00,136.89,137.14,136.5,136.84,70900.0,136.89,137.14,136.5,136.84,70900.0
2011-11-11 10:30:00,136.95,136.97,136.14,136.25,116000.0,136.95,136.97,136.14,136.25,116000.0
2011-11-11 10:40:00,136.26,136.94,136.0,136.86,102800.0,136.26,136.94,136.0,136.86,102800.0
2011-11-11 10:50:00,136.88,137.62,136.81,137.38,112400.0,136.88,137.62,136.81,137.38,112400.0
2011-11-11 11:00:00,137.36,137.64,137.2,137.59,64600.0,137.36,137.64,137.2,137.59,64600.0
2011-11-11 11:10:00,137.59,137.7,137.28,137.51,69900.0,137.59,137.7,137.28,137.51,69900.0
2011-11-11 11:20:00,137.51,137.6,137.35,137.44,41400.0,137.51,137.6,137.35,137.44,41400.0
2011-11-11 11:30:00,137.49,137.75,137.37,137.65,47900.0,137.49,137.75,137.37,137.65,47900.0
2011-11-11 11:40:00,137.69,138.22,137.6,137.94,106400.0,137.69,138.22,137.6,137.94,106400.0
2011-11-11 11:50:00,137.9,137.94,137.59,137.64,54100.0,137.9,137.94,137.59,137.64,54100.0
2011-11-11 12:00:00,137.63,137.95,137.63,137.88,47200.0,137.63,137.95,137.63,137.88,47200.0
2011-11-11 12:10:00,137.9,137.98,137.32,137.71,132900.0,137.9,137.98,137.32,137.71,132900.0
2011-11-11 12:20:00,137.72,137.83,137.34,137.47,45800.0,137.72,137.83,137.34,137.47,45800.0
2011-11-11 12:30:00,137.47,137.5,137.1,137.2,55000.0,137.47,137.5,137.1,137.2,55000.0
2011-11-11 12:40:00,137.2,137.69,137.2,137.66,54600.0,137.2,137.69,137.2,137.66,54600.0
2011-11-11 12:50:00,137.57,137.68,137.52,137.67,32800.0,137.57,137.68,137.52,137.67,32800.0
2011-11-11 13:00:00,137.73,137.96,137.63,137.94,51800.0,137.73,137.96,137.63,137.94,51800.0
2011-11-11 13:10:00,137.9,137.96,137.69,137.74,45900.0,137.9,137.96,137.69,137.74,45900.0
2011-11-11 13:20:00,137.72,137.77,137.47,137.48,24500.0,137.72,137.77,137.47,137.48,24500.0
2011-11-11 13:30:00,137.56,137.71,137.5,137.66,35100.0,137.56,137.71,137.5,137.66,35100.0
2011-11-11 13:40:00,137.67,137.84,137.59,137.63,42300.0,137.67,137.84,137.59,137.63,42300.0
2011-11-11 13:50:00,137.64,137.73,137.4,137.58,36700.0,137.64,137.73,137.4,137.58,36700.0
2011-11-11 14:00:00,137.6,137.73,137.51,137.53,48800.0,137.6,137.73,137.51,137.53,48800.0
2011-11-11 14:10:00,137.53,137.79,137.51,137.78,34100.0,137.53,137.79,137.51,137.78,34100.0
2011-11-11 14:20:00,137.77,137.78,137.53,137.69,46000.0,137.77,137.78,137.53,137.69,46000.0
2011-11-11 14:30:00,137.69,137.72,137.52,137.54,39400.0,137.69,137.72,137.52,137.54,39400.0
2011-11-11 14:40:00,137.56,137.68,137.44,137.5,77700.0,137.56,137.68,137.44,137.5,77700.0
2011-11-11 14:50:00,137.53,137.74,137.41,137.59,86600.0,137.53,137.74,137.41,137.59,86600.0
2011-11-11 15:00:00,137.6,137.73,137.48,137.59,62200.0,137.6,137.73,137.48,137.59,62200.0
2011-11-11 15:10:00,137.56,137.74,137.41,137.7,87700.0,137.56,137.74,137.41,137.7,87700.0
2011-11-11 15:20:00,137.68,137.75,137.51,137.72,64800.0,137.68,137.75,137.51,137.72,64800.0
2011-11-11 15:30:00,137.73,137.8,137.63,137.76,72800.0,137.73,137.8,137.63,137.76,72800.0
2011-11-11 15:40:00,137.69,137.74,137.2,137.55,149500.0,137.69,137.74,137.2,137.55,149500.0
2011-11-11 15:50:00,137.61,137.82,137.51,137.8,199700.0,137.61,137.82,137.51,137.8,199700.0
2011-11-14 09:30:00,137.0,139.4,136.5,139.2,272900.0,137.0,139.4,136.5,139.2,272900.0
2011-11-14 09:40:00,139.05,139.95,138.56,139.28,290000.0,139.05,139.95,138.56,139.28,290000.0
2011-11-14 09:50:00,139.29,139.88,139.02,139.74,199600.0,139.29,139.88,139.02,139.74,199600.0
2011-11-14 10:00:00,139.75,139.92,139.33,139.5,141400.0,139.75,139.92,139.33,139.5,141400.0
2011-11-14 10:10:00,139.52,140.2,139.4,139.76,205200.0,139.52,140.2,139.4,139.76,205200.0
2011-11-14 10:20:00,139.77,139.89,139.1,139.16,146900.0,139.77,139.89,139.1,139.16,146900.0
2011-11-14 10:30:00,139.25,139.57,139.0,139.09,112200.0,139.25,139.57,139.0,139.09,112200.0
2011-11-14 10:40:00,139.13,139.55,139.0,139.5,80400.0,139.13,139.55,139.0,139.5,80400.0
2011-11-14 10:50:00,139.46,139.75,139.0,139.08,75100.0,139.46,139.75,139.0,139.08,75100.0
2011-11-14 11:00:00,139.12,139.75,139.0,139.64,77800.0,139.12,139.75,139.0,139.64,77800.0
2011-11-14 11:10:00,139.64,139.69,139.1,139.16,51600.0,139.64,139.69,139.1,139.16,51600.0
2011-11-14 11:20:00,139.17,139.38,139.0,139.19,47400.0,139.17,139.38,139.0,139.19,47400.0
2011-11-14 11:30:00,139.22,139.5,139.2,139.41,65100.0,139.22,139.5,139.2,139.41,65100.0
2011-11-14 11:40:00,139.43,139.5,139.06,139.1,34800.0,139.43,139.5,139.06,139.1,34800.0
2011-11-14 11:50:00,139.14,139.3,138.39,138.51,123700.0,139.14,139.3,138.39,138.51,123700.0
2011-11-14 12:00:00,138.45,138.62,138.04,138.62,97300.0,138.45,138.62,138.04,138.62,97300.0
2011-11-14 12:10:00,138.57,138.6,138.09,138.11,36900.0,138.57,138.6,138.09,138.11,36900.0
2011-11-14 12:20:00,138.11,138.36,137.9,138.36,44000.0,138.11,138.36,137.9,138.36,44000.0
2011-11-14 12:30:00,138.36,138.5,137.92,138.24,47000.0,138.36,138.5,137.92,138.24,47000.0
2011-11-14 12:40:00,138.21,138.61,138.14,138.6,23000.0,138.21,138.61,138.14,138.6,23000.0
2011-11-14 12:50:00,138.64,138.85,138.55,138.78,35300.0,138.64,138.85,138.55,138.78,35300.0
2011-11-14 13:00:00,138.71,139.03,138.46,138.54,55000.0,138.71,139.03,138.46,138.54,55000.0
2011-11-14 13:10:00,138.5,138.8,138.47,138.72,16400.0,138.5,138.8,138.47,138.72,16400.0
2011-11-14 13:20:00,138.68,139.22,138.58,139.17,47200.0,138.68,139.22,138.58,139.17,47200.0
2011-11-14 13:30:00,139.18,139.43,139.11,139.19,41900.0,139.18,139.43,139.11,139.19,41900.0
2011-11-14 13:40:00,139.19,139.25,138.95,138.95,24000.0,139.19,139.25,138.95,138.95,24000.0
2011-11-14 13:50:00,138.97,139.09,138.71,138.93,29600.0,138.97,139.09,138.71,138.93,29600.0
2011-11-14 14:00:00,138.91,139.1,138.83,138.92,47300.0,138.91,139.1,138.83,138.92,47300.0
2011-11-14 14:10:00,138.85,139.05,138.47,138.49,58400.0,138.85,139.05,138.47,138.49,58400.0
2011-11-14 14:20:00,138.44,138.57,138.12,138.3,56900.0,138.44,138.57,138.12,138.3,56900.0
2011-11-14 14:30:00,138.17,138.75,138.17,138.62,72800.0,138.17,138.75,138.17,138.62,72800.0
2011-11-14 14:40:00,138.63,138.69,138.02,138.03,47400.0,138.63,138.69,138.02,138.03,47400.0
2011-11-14 14:50:00,138.03,138.12,137.44,137.46,71600.0,138.03,138.12,137.44,137.46,71600.0
2011-11-14 15:00:00,137.47,138.38,137.41,138.23,82600.0,137.47,138.38,137.41,138.23,82600.0
2011-11-14 15:10:00,138.27,138.53,138.09,138.09,64500.0,138.27,138.53,138.09,138.09,64500.0
2011-11-14 15:20:00,138.05,138.63,138.04,138.44,58500.0,138.05,138.63,138.04,138.44,58500.0
2011-11-14 15:30:00,138.45,138.85,138.45,138.5,50000.0,138.45,138.85,138.45,138.5,50000.0
2011-11-14 15:40:00,138.51,138.8,138.45,138.72,60500.0,138.51,138.8,138.45,138.72,60500.0
2011-11-14 15:50:00,138.73,138.88,138.49,138.88,198000.0,138.73,138.88,138.49,138.88,198000.0
2011-11-15 09:30:00,138.02,139.68,137.64,138.81,202400.0,138.02,139.68,137.64,138.81,202400.0
2011-11-15 09:40:00,138.95,139.89,138.5,139.48,196200.0,138.95,139.89,138.5,139.48,196200.0
2011-11-15 09:50:00,139.6,139.64,138.64,138.64,146100.0,139.6,139.64,138.64,138.64,146100.0
2011-11-15 10:00:00,138.62,138.93,138.34,138.81,120200.0,138.62,138.93,138.34,138.81,120200.0
2011-11-15 10:10:00,138.77,138.83,137.89,138.0,110300.0,138.77,138.83,137.89,138.0,110300.0
2011-11-15 10:20:00,138.02,139.59,138.0,139.3,130300.0,138.02,139.59,138.0,139.3,130300.0
2011-11-15 10:30:00,139.38,139.89,139.17,139.36,146700.0,139.38,139.89,139.17,139.36,146700.0
2011-11-15 10:40:00,139.35,139.7,139.01,139.49,96000.0,139.35,139.7,139.01,139.49,96000.0
2011-11-15 10:50:00,139.49,139.68,139.15,139.15,54300.0,139.49,139.68,139.15,139.15,54300.0
2011-11-15 11:00:00,139.2,139.51,139.13,139.31,43600.0,139.2,139.51,139.13,139.31,43600.0
2011-11-15 11:10:00,139.39,140.41,139.31,139.87,250200.0,139.39,140.41,139.31,139.87,250200.0
2011-11-15 11:20:00,139.78,139.89,139.0,139.17,120400.0,139.78,139.89,139.0,139.17,120400.0
2011-11-15 11:30:00,139.17,139.23,138.2,138.55,125000.0,139.17,139.23,138.2,138.55,125000.0
2011-11-15 11:40:00,138.59,139.64,138.58,139.63,81400.0,138.59,139.64,138.58,139.63,81400.0
2011-11-15 11:50:00,139.59,140.14,139.28,140.01,150500.0,139.59,140.14,139.28,140.01,150500.0
2011-11-15 12:00:00,140.1,140.3,139.55,139.59,98500.0,140.1,140.3,139.55,139.59,98500.0
2011-11-15 12:10:00,139.55,140.25,139.55,139.9,54200.0,139.55,140.25,139.55,139.9,54200.0
2011-11-15 12:20:00,139.83,140.37,139.83,140.33,150800.0,139.83,140.37,139.83,140.33,150800.0
2011-11-15 12:30:00,140.37,141.19,140.31,141.14,301400.0,140.37,141.19,140.31,141.14,301400.0
2011-11-15 12:40:00,141.13,141.16,140.21,140.4,163800.0,141.13,141.16,140.21,140.4,163800.0
2011-11-15 12:50:00,140.35,140.6,140.25,140.52,75000.0,140.35,140.6,140.25,140.52,75000.0
2011-11-15 13:00:00,140.52,140.64,140.14,140.51,139400.0,140.52,140.64,140.14,140.51,139400.0
2011-11-15 13:10:00,140.55,140.85,140.48,140.6,85400.0,140.55,140.85,140.48,140.6,85400.0
2011-11-15 13:20:00,140.62,140.89,140.57,140.77,34100.0,140.62,140.89,140.57,140.77,34100.0
2011-11-15 13:30:00,140.72,140.94,140.63,140.73,58700.0,140.72,140.94,140.63,140.73,58700.0
2011-11-15 13:40:00,140.65,140.84,140.64,140.7,71500.0,140.65,140.84,140.64,140.7,71500.0
2011-11-15 13:50:00,140.65,140.87,140.64,140.79,59100.0,140.65,140.87,140.64,140.79,59100.0
2011-11-15 14:00:00,140.79,140.84,140.59,140.65,35700.0,140.79,140.84,140.59,140.65,35700.0
2011-11-15 14:10:00,140.67,140.86,140.42,140.44,66700.0,140.67,140.86,140.42,140.44,66700.0
2011-11-15 14:20:00,140.51,140.68,140.35,140.63,66400.0,140.51,140.68,140.35,140.63,66400.0
2011-11-15 14:30:00,140.63,140.64,140.35,140.41,54500.0,140.63,140.64,140.35,140.41,54500.0
2011-11-15 14:40:00,140.46,140.57,140.19,140.34,78600.0,140.46,140.57,140.19,140.34,78600.0
2011-11-15 14:50:00,140.32,140.68,140.31,140.63,102000.0,140.32,140.68,140.31,140.63,102000.0
2011-11-15 15:00:00,140.63,141.12,140.57,140.86,268300.0,140.63,141.12,140.57,140.86,268300.0
2011-11-15 15:10:00,140.89,141.13,140.83,140.92,134000.0,140.89,141.13,140.83,140.92,134000.0
2011-11-15 15:20:00,140.96,141.35,140.87,141.28,142900.0,140.96,141.35,140.87,141.28,142900.0
2011-11-15 15:30:00,141.19,141.32,141.02,141.12,136200.0,141.19,141.32,141.02,141.12,136200.0
2011-11-15 15:40:00,141.04,141.3,140.84,141.16,144600.0,141.04,141.3,140.84,141.16,144600.0
2011-11-15 15:50:00,141.13,141.13,140.63,140.79,378800.0,141.13,141.13,140.63,140.79,378800.0
2011-11-16 09:30:00,139.68,139.8,138.75,139.48,329200.0,139.68,139.8,138.75,139.48,329200.0
2011-11-16 09:40:00,139.53,139.7,139.05,139.19,129400.0,139.53,139.7,139.05,139.19,129400.0
2011-11-16 09:50:00,139.22,140.05,139.19,139.68,158400.0,139.22,140.05,139.19,139.68,158400.0
2011-11-16 10:00:00,139.58,140.08,139.2,139.39,144600.0,139.58,140.08,139.2,139.39,144600.0
2011-11-16 10:10:00,139.39,140.4,139.38,140.16,181600.0,139.39,140.4,139.38,140.16,181600.0
2011-11-16 10:20:00,140.19,140.28,139.47,139.56,156900.0,140.19,140.28,139.47,139.56,156900.0
2011-11-16 10:30:00,139.56,139.9,139.34,139.57,88100.0,139.56,139.9,139.34,139.57,88100.0
2011-11-16 10:40:00,139.58,140.22,139.36,140.11,113100.0,139.58,140.22,139.36,140.11,113100.0
2011-11-16 10:50:00,140.15,140.25,139.92,140.12,67700.0,140.15,140.25,139.92,140.12,67700.0
2011-11-16 11:00:00,140.15,140.4,140.12,140.17,93900.0,140.15,140.4,140.12,140.17,93900.0
2011-11-16 11:10:00,140.22,140.24,139.75,139.8,58600.0,140.22,140.24,139.75,139.8,58600.0
2011-11-16 11:20:00,139.8,139.99,139.61,139.77,67400.0,139.8,139.99,139.61,139.77,67400.0
2011-11-16 11:30:00,139.75,139.87,139.06,139.15,97000.0,139.75,139.87,139.06,139.15,97000.0
2011-11-16 11:40:00,139.19,139.4,139.0,139.2,84700.0,139.19,139.4,139.0,139.2,84700.0
2011-11-16 11:50:00,139.18,139.25,138.8,138.95,87100.0,139.18,139.25,138.8,138.95,87100.0
2011-11-16 12:00:00,138.94,139.18,138.83,138.99,52800.0,138.94,139.18,138.83,138.99,52800.0
2011-11-16 12:10:00,139.0,139.28,138.83,139.1,66400.0,139.0,139.28,138.83,139.1,66400.0
2011-11-16 12:20:00,139.1,139.24,138.82,138.95,38600.0,139.1,139.24,138.82,138.95,38600.0
2011-11-16 12:30:00,138.96,139.56,138.9,139.47,70500.0,138.96,139.56,138.9,139.47,70500.0
2011-11-16 12:40:00,139.55,139.7,139.26,139.28,33600.0,139.55,139.7,139.26,139.28,33600.0
2011-11-16 12:50:00,139.34,139.45,139.2,139.33,33300.0,139.34,139.45,139.2,139.33,33300.0
2011-11-16 13:00:00,139.39,139.73,139.33,139.46,38000.0,139.39,139.73,139.33,139.46,38000.0
2011-11-16 13:10:00,139.52,139.7,139.34,139.7,38300.0,139.52,139.7,139.34,139.7,38300.0
2011-11-16 13:20:00,139.64,139.91,139.55,139.81,43000.0,139.64,139.91,139.55,139.81,43000.0
2011-11-16 13:30:00,139.85,139.91,139.6,139.72,43800.0,139.85,139.91,139.6,139.72,43800.0
2011-11-16 13:40:00,139.7,139.9,139.59,139.88,49900.0,139.7,139.9,139.59,139.88,49900.0
2011-11-16 13:50:00,139.89,139.99,139.6,139.73,40100.0,139.89,139.99,139.6,139.73,40100.0
2011-11-16 14:00:00,139.7,139.7,139.4,139.41,37900.0,139.7,139.7,139.4,139.41,37900.0
2011-11-16 14:10:00,139.42,139.64,139.26,139.49,217300.0,139.42,139.64,139.26,139.49,217300.0
2011-11-16 14:20:00,139.49,139.76,139.46,139.67,54100.0,139.49,139.76,139.46,139.67,54100.0
2011-11-16 14:30:00,139.73,139.98,139.53,139.93,50300.0,139.73,139.98,139.53,139.93,50300.0
2011-11-16 14:40:00,139.88,139.9,139.4,139.63,39100.0,139.88,139.9,139.4,139.63,39100.0
2011-11-16 14:50:00,139.52,139.57,139.3,139.55,30900.0,139.52,139.57,139.3,139.55,30900.0
2011-11-16 15:00:00,139.55,139.75,139.35,139.74,35300.0,139.55,139.75,139.35,139.74,35300.0
2011-11-16 15:10:00,139.75,139.75,138.9,139.29,75200.0,139.75,139.75,138.9,139.29,75200.0
2011-11-16 15:20:00,139.22,139.27,138.8,138.82,47200.0,139.22,139.27,138.8,138.82,47200.0
2011-11-16 15:30:00,138.8,138.85,137.74,138.31,276900.0,138.8,138.85,137.74,138.31,276900.0
2011-11-16 15:40:00,138.28,138.63,138.03,138.28,130200.0,138.28,138.63,138.03,138.28,130200.0
2011-11-16 15:50:00,138.26,138.4,137.9,138.17,290400.0,138.26,138.4,137.9,138.17,290400.0
2011-11-17 09:30:00,137.77,137.99,136.2,136.96,305000.0,137.77,137.99,136.2,136.96,305000.0
2011-11-17 09:40:00,136.95,137.48,136.8,136.94,134700.0,136.95,137.48,136.8,136.94,134700.0
2011-11-17 09:50:00,136.82,137.26,136.65,136.93,146700.0,136.82,137.26,136.65,136.93,146700.0
2011-11-17 10:00:00,136.86,137.16,136.73,136.8,97300.0,136.86,137.16,136.73,136.8,97300.0
2011-11-17 10:10:00,136.92,137.01,136.25,136.72,276900.0,136.92,137.01,136.25,136.72,276900.0
2011-11-17 10:20:00,136.61,136.95,135.9,136.48,148200.0,136.61,136.95,135.9,136.48,148200.0
2011-11-17 10:30:00,136.54,136.59,136.15,136.22,126900.0,136.54,136.59,136.15,136.22,126900.0
2011-11-17 10:40:00,136.24,136.32,135.6,135.71,122200.0,136.24,136.32,135.6,135.71,122200.0
2011-11-17 10:50:00,135.61,135.98,135.5,135.5,74000.0,135.61,135.98,135.5,135.5,74000.0
2011-11-17 11:00:00,135.5,135.62,134.6,135.0,169900.0,135.5,135.62,134.6,135.0,169900.0
2011-11-17 11:10:00,135.0,135.01,134.5,134.87,127600.0,135.0,135.01,134.5,134.87,127600.0
2011-11-17 11:20:00,134.87,134.98,134.05,134.45,217700.0,134.87,134.98,134.05,134.45,217700.0
2011-11-17 11:30:00,134.45,134.5,133.6,133.7,181300.0,134.45,134.5,133.6,133.7,181300.0
2011-11-17 11:40:00,133.72,134.57,133.65,134.5,129800.0,133.72,134.57,133.65,134.5,129800.0
2011-11-17 11:50:00,134.4,134.48,133.79,133.9,107400.0,134.4,134.48,133.79,133.9,107400.0
2011-11-17 12:00:00,133.93,133.97,132.18,132.29,253000.0,133.93,133.97,132.18,132.29,253000.0
2011-11-17 12:10:00,132.29,132.46,131.05,131.69,449700.0,132.29,132.46,131.05,131.69,449700.0
2011-11-17 12:20:00,131.6,131.94,130.83,130.88,204000.0,131.6,131.94,130.83,130.88,204000.0
2011-11-17 12:30:00,130.85,130.89,129.5,129.62,417500.0,130.85,130.89,129.5,129.62,417500.0
2011-11-17 12:40:00,129.63,130.23,128.93,129.62,367000.0,129.63,130.23,128.93,129.62,367000.0
2011-11-17 12:50:00,129.8,130.66,129.6,130.27,195200.0,129.8,130.66,129.6,130.27,195200.0
2011-11-17 13:00:00,130.27,130.27,129.25,129.83,144300.0,130.27,130.27,129.25,129.83,144300.0
2011-11-17 13:10:00,129.92,131.2,129.6,131.06,248200.0,129.92,131.2,129.6,131.06,248200.0
2011-11-17 13:20:00,131.04,131.05,129.78,130.0,191000.0,131.04,131.05,129.78,130.0,191000.0
2011-11-17 13:30:00,129.93,130.5,129.75,130.11,110700.0,129.93,130.5,129.75,130.11,110700.0
2011-11-17 13:40:00,130.25,130.51,129.88,130.35,84100.0,130.25,130.51,129.88,130.35,84100.0
2011-11-17 13:50:00,130.37,130.63,129.55,130.56,225200.0,130.37,130.63,129.55,130.56,225200.0
2011-11-17 14:00:00,130.49,131.03,130.2,130.86,200000.0,130.49,131.03,130.2,130.86,200000.0
2011-11-17 14:10:00,130.86,131.34,130.33,130.37,160500.0,130.86,131.34,130.33,130.37,160500.0
2011-11-17 14:20:00,130.36,131.08,130.22,131.05,142800.0,130.36,131.08,130.22,131.05,142800.0
2011-11-17 14:30:00,130.97,131.35,130.74,130.93,158500.0,130.97,131.35,130.74,130.93,158500.0
2011-11-17 14:40:00,130.95,131.83,130.9,131.31,143700.0,130.95,131.83,130.9,131.31,143700.0
2011-11-17 14:50:00,131.28,131.43,130.79,130.85,95300.0,131.28,131.43,130.79,130.85,95300.0
2011-11-17 15:00:00,130.86,131.51,130.14,130.3,117500.0,130.86,131.51,130.14,130.3,117500.0
2011-11-17 15:10:00,130.34,130.79,130.24,130.28,80400.0,130.34,130.79,130.24,130.28,80400.0
2011-11-17 15:20:00,130.34,131.0,130.2,130.54,107800.0,130.34,131.0,130.2,130.54,107800.0
2011-11-17 15:30:00,130.62,131.32,130.44,130.89,150300.0,130.62,131.32,130.44,130.89,150300.0
2011-11-17 15:40:00,130.92,131.37,130.67,131.21,201500.0,130.92,131.37,130.67,131.21,201500.0
2011-11-17 15:50:00,131.18,131.29,130.86,131.1,396700.0,131.18,131.29,130.86,131.1,396700.0
2011-11-18 09:30:00,131.56,131.96,129.5,129.81,500600.0,131.56,131.96,129.5,129.81,500600.0
2011-11-18 09:40:00,129.81,130.87,129.33,130.71,253900.0,129.81,130.87,129.33,130.71,253900.0
2011-11-18 09:50:00,130.66,130.71,128.32,128.49,306200.0,130.66,130.71,128.32,128.49,306200.0
2011-11-18 10:00:00,128.5,130.3,128.37,129.47,191500.0,128.5,130.3,128.37,129.47,191500.0
2011-11-18 10:10:00,129.55,130.14,129.06,129.3,153200.0,129.55,130.14,129.06,129.3,153200.0
2011-11-18 10:20:00,129.36,129.36,127.77,128.44,293900.0,129.36,129.36,127.77,128.44,293900.0
2011-11-18 10:30:00,128.39,129.65,128.28,129.57,210400.0,128.39,129.65,128.28,129.57,210400.0
2011-11-18 10:40:00,129.58,130.32,129.36,129.61,148000.0,129.58,130.32,129.36,129.61,148000.0
2011-11-18 10:50:00,129.62,130.0,129.5,129.61,80500.0,129.62,130.0,129.5,129.61,80500.0
2011-11-18 11:00:00,129.6,129.94,129.02,129.12,102300.0,129.6,129.94,129.02,129.12,102300.0
2011-11-18 11:10:00,129.13,129.5,128.88,128.98,53300.0,129.13,129.5,128.88,128.98,53300.0
2011-11-18 11:20:00,128.95,129.08,128.39,128.39,63700.0,128.95,129.08,128.39,128.39,63700.0
2011-11-18 11:30:00,128.51,128.71,127.0,127.27,202300.0,128.51,128.71,127.0,127.27,202300.0
2011-11-18 11:40:00,127.27,127.38,126.6,126.64,256900.0,127.27,127.38,126.6,126.64,256900.0
2011-11-18 11:50:00,126.71,127.2,126.45,126.97,183300.0,126.71,127.2,126.45,126.97,183300.0
2011-11-18 12:00:00,127.01,127.01,126.05,126.21,202900.0,127.01,127.01,126.05,126.21,202900.0
2011-11-18 12:10:00,126.16,127.63,126.15,127.37,155500.0,126.16,127.63,126.15,127.37,155500.0
2011-11-18 12:20:00,127.3,127.49,126.85,127.33,63900.0,127.3,127.49,126.85,127.33,63900.0
2011-11-18 12:30:00,127.3,127.89,127.22,127.58,53400.0,127.3,127.89,127.22,127.58,53400.0
2011-11-18 12:40:00,127.59,128.13,127.52,128.0,77200.0,127.59,128.13,127.52,128.0,77200.0
2011-11-18 12:50:00,128.01,128.1,127.71,127.86,52900.0,128.01,128.1,127.71,127.86,52900.0
2011-11-18 13:00:00,127.86,127.86,127.56,127.71,42400.0,127.86,127.86,127.56,127.71,42400.0
2011-11-18 13:10:00,127.64,128.37,127.34,128.21,67500.0,127.64,128.37,127.34,128.21,67500.0
2011-11-18 13:20:00,128.31,128.42,128.06,128.15,45200.0,128.31,128.42,128.06,128.15,45200.0
2011-11-18 13:30:00,128.11,128.5,128.06,128.5,37400.0,128.11,128.5,128.06,128.5,37400.0
2011-11-18 13:40:00,128.5,128.83,128.26,128.42,43500.0,128.5,128.83,128.26,128.42,43500.0
2011-11-18 13:50:00,128.44,128.44,128.0,128.23,39700.0,128.44,128.44,128.0,128.23,39700.0
2011-11-18 14:00:00,128.32,128.4,128.0,128.13,58600.0,128.32,128.4,128.0,128.13,58600.0
2011-11-18 14:10:00,128.06,128.68,127.86,128.25,88500.0,128.06,128.68,127.86,128.25,88500.0
2011-11-18 14:20:00,128.23,128.44,127.39,127.51,82300.0,128.23,128.44,127.39,127.51,82300.0
2011-11-18 14:30:00,127.56,127.85,126.8,126.86,145700.0,127.56,127.85,126.8,126.86,145700.0
2011-11-18 14:40:00,126.86,127.71,126.84,127.19,111500.0,126.86,127.71,126.84,127.19,111500.0
2011-11-18 14:50:00,127.21,127.25,126.57,126.75,117700.0,127.21,127.25,126.57,126.75,117700.0
2011-11-18 15:00:00,126.75,127.5,126.69,127.43,109400.0,126.75,127.5,126.69,127.43,109400.0
2011-11-18 15:10:00,127.47,127.55,126.8,127.2,72000.0,127.47,127.55,126.8,127.2,72000.0
2011-11-18 15:20:00,127.18,127.24,126.81,126.87,91400.0,127.18,127.24,126.81,126.87,91400.0
2011-11-18 15:30:00,126.95,127.55,126.81,127.34,130500.0,126.95,127.55,126.81,127.34,130500.0
2011-11-18 15:40:00,127.29,127.32,126.9,127.14,155800.0,127.29,127.32,126.9,127.14,155800.0
2011-11-18 15:50:00,127.15,127.25,126.91,126.98,327600.0,127.15,127.25,126.91,126.98,327600.0
2011-11-21 09:30:00,123.55,124.0,122.72,123.81,465800.0,123.55,124.0,122.72,123.81,465800.0
2011-11-21 09:40:00,123.79,124.42,122.06,122.17,444400.0,123.79,124.42,122.06,122.17,444400.0
2011-11-21 09:50:00,122.15,122.67,120.81,121.0,472900.0,122.15,122.67,120.81,121.0,472900.0
2011-11-21 10:00:00,121.02,121.6,120.71,121.21,216300.0,121.02,121.6,120.71,121.21,216300.0
2011-11-21 10:10:00,121.26,121.48,120.68,120.97,300300.0,121.26,121.48,120.68,120.97,300300.0
2011-11-21 10:20:00,120.96,121.43,120.2,120.37,183000.0,120.96,121.43,120.2,120.37,183000.0
2011-11-21 10:30:00,120.37,120.5,119.51,119.86,453600.0,120.37,120.5,119.51,119.86,453600.0
2011-11-21 10:40:00,119.91,120.0,118.77,119.06,287900.0,119.91,120.0,118.77,119.06,287900.0
2011-11-21 10:50:00,119.18,119.48,118.92,119.29,137300.0,119.18,119.48,118.92,119.29,137300.0
2011-11-21 11:00:00,119.28,119.81,119.2,119.64,151900.0,119.28,119.81,119.2,119.64,151900.0
2011-11-21 11:10:00,119.67,120.45,119.66,120.32,187300.0,119.67,120.45,119.66,120.32,187300.0
2011-11-21 11:20:00,120.33,120.7,119.8,120.05,157500.0,120.33,120.7,119.8,120.05,157500.0
2011-11-21 11:30:00,120.1,120.13,119.05,119.09,116900.0,120.1,120.13,119.05,119.09,116900.0
2011-11-21 11:40:00,119.04,119.63,118.78,119.49,133800.0,119.04,119.63,118.78,119.49,133800.0
2011-11-21 11:50:00,119.49,119.98,119.3,119.66,99400.0,119.49,119.98,119.3,119.66,99400.0
2011-11-21 12:00:00,119.76,119.82,119.35,119.39,110000.0,119.76,119.82,119.35,119.39,110000.0
2011-11-21 12:10:00,119.39,119.74,119.34,119.55,72400.0,119.39,119.74,119.34,119.55,72400.0
2011-11-21 12:20:00,119.45,119.98,119.27,119.27,107000.0,119.45,119.98,119.27,119.27,107000.0
2011-11-21 12:30:00,119.34,119.9,119.03,119.9,87700.0,119.34,119.9,119.03,119.9,87700.0
2011-11-21 12:40:00,119.82,120.33,119.69,120.22,95000.0,119.82,120.33,119.69,120.22,95000.0
2011-11-21 12:50:00,120.22,120.22,119.88,120.0,93300.0,120.22,120.22,119.88,120.0,93300.0
2011-11-21 13:00:00,120.0,121.0,120.0,120.94,128600.0,120.0,121.0,120.0,120.94,128600.0
2011-11-21 13:10:00,120.94,121.24,120.56,120.68,74700.0,120.94,121.24,120.56,120.68,74700.0
2011-11-21 13:20:00,120.65,121.37,120.06,120.06,157300.0,120.65,121.37,120.06,120.06,157300.0
2011-11-21 13:30:00,120.21,120.21,118.0,118.25,542300.0,120.21,120.21,118.0,118.25,542300.0
2011-11-21 13:40:00,118.2,119.31,118.02,119.21,326000.0,118.2,119.31,118.02,119.21,326000.0
2011-11-21 13:50:00,119.02,119.98,118.98,119.26,364500.0,119.02,119.98,118.98,119.26,364500.0
2011-11-21 14:00:00,119.3,120.42,118.52,120.3,222300.0,119.3,120.42,118.52,120.3,222300.0
2011-11-21 14:10:00,120.32,121.9,120.25,121.58,289500.0,120.32,121.9,120.25,121.58,289500.0
2011-11-21 14:20:00,121.53,122.18,121.12,121.23,241300.0,121.53,122.18,121.12,121.23,241300.0
2011-11-21 14:30:00,121.24,122.41,121.02,121.82,192200.0,121.24,122.41,121.02,121.82,192200.0
2011-11-21 14:40:00,121.8,122.18,121.51,121.61,127500.0,121.8,122.18,121.51,121.61,127500.0
2011-11-21 14:50:00,121.64,121.79,121.22,121.51,83900.0,121.64,121.79,121.22,121.51,83900.0
2011-11-21 15:00:00,121.5,121.72,121.01,121.39,88700.0,121.5,121.72,121.01,121.39,88700.0
2011-11-21 15:10:00,121.39,121.5,120.85,121.4,91200.0,121.39,121.5,120.85,121.4,91200.0
2011-11-21 15:20:00,121.43,122.99,121.36,122.83,162400.0,121.43,122.99,121.36,122.83,162400.0
2011-11-21 15:30:00,122.95,123.87,122.66,123.67,259300.0,122.95,123.87,122.66,123.67,259300.0
2011-11-21 15:40:00,123.69,124.25,123.44,123.99,275700.0,123.69,124.25,123.44,123.99,275700.0
2011-11-21 15:50:00,123.93,124.82,123.62,124.23,499000.0,123.93,124.82,123.62,124.23,499000.0
2011-11-22 09:30:00,123.48,125.25,123.3,125.25,323100.0,123.48,125.25,123.3,125.25,323100.0
2011-11-22 09:40:00,125.24,126.7,125.06,126.01,362500.0,125.24,126.7,125.06,126.01,362500.0
2011-11-22 09:50:00,126.22,127.05,125.3,125.47,281700.0,126.22,127.05,125.3,125.47,281700.0
2011-11-22 10:00:00,125.62,126.33,124.39,124.74,258900.0,125.62,126.33,124.39,124.74,258900.0
2011-11-22 10:10:00,124.8,125.24,124.5,125.08,136000.0,124.8,125.24,124.5,125.08,136000.0
2011-11-22 10:20:00,125.15,125.98,124.89,125.73,157800.0,125.15,125.98,124.89,125.73,157800.0
2011-11-22 10:30:00,125.73,125.8,124.25,124.5,112900.0,125.73,125.8,124.25,124.5,112900.0
2011-11-22 10:40:00,124.49,124.76,122.9,122.9,142500.0,124.49,124.76,122.9,122.9,142500.0
2011-11-22 10:50:00,122.87,123.23,121.88,122.17,190500.0,122.87,123.23,121.88,122.17,190500.0
2011-11-22 11:00:00,122.31,122.96,122.08,122.69,144600.0,122.31,122.96,122.08,122.69,144600.0
2011-11-22 11:10:00,122.7,123.43,122.7,123.37,72200.0,122.7,123.43,122.7,123.37,72200.0
2011-11-22 11:20:00,123.34,123.38,122.8,123.0,59100.0,123.34,123.38,122.8,123.0,59100.0
2011-11-22 11:30:00,123.02,123.17,122.4,122.81,70400.0,123.02,123.17,122.4,122.81,70400.0
2011-11-22 11:40:00,122.81,122.94,122.11,122.88,106500.0,122.81,122.94,122.11,122.88,106500.0
2011-11-22 11:50:00,122.9,123.95,122.9,123.94,95400.0,122.9,123.95,122.9,123.94,95400.0
2011-11-22 12:00:00,123.89,124.91,123.88,124.7,131300.0,123.89,124.91,123.88,124.7,131300.0
2011-11-22 12:10:00,124.65,125.0,124.38,124.42,107500.0,124.65,125.0,124.38,124.42,107500.0
2011-11-22 12:20:00,124.45,124.74,123.74,123.87,58000.0,124.45,124.74,123.74,123.87,58000.0
2011-11-22 12:30:00,123.91,124.74,123.81,124.62,52600.0,123.91,124.74,123.81,124.62,52600.0
2011-11-22 12:40:00,124.65,124.75,124.17,124.17,43000.0,124.65,124.75,124.17,124.17,43000.0
2011-11-22 12:50:00,124.18,124.94,124.14,124.92,46500.0,124.18,124.94,124.14,124.92,46500.0
2011-11-22 13:00:00,124.93,125.2,124.84,125.15,94000.0,124.93,125.2,124.84,125.15,94000.0
2011-11-22 13:10:00,125.1,126.11,125.1,126.1,126900.0,125.1,126.11,125.1,126.1,126900.0
2011-11-22 13:20:00,126.11,126.46,125.58,125.58,79000.0,126.11,126.46,125.58,125.58,79000.0
2011-11-22 13:30:00,125.57,126.27,125.5,126.27,57100.0,125.57,126.27,125.5,126.27,57100.0
2011-11-22 13:40:00,126.2,126.29,125.42,125.9,74100.0,126.2,126.29,125.42,125.9,74100.0
2011-11-22 13:50:00,125.89,126.16,125.26,125.46,52500.0,125.89,126.16,125.26,125.46,52500.0
2011-11-22 14:00:00,125.44,125.79,125.26,125.45,55300.0,125.44,125.79,125.26,125.45,55300.0
2011-11-22 14:10:00,125.46,126.14,125.41,125.73,50400.0,125.46,126.14,125.41,125.73,50400.0
2011-11-22 14:20:00,125.71,125.79,125.11,125.45,63100.0,125.71,125.79,125.11,125.45,63100.0
2011-11-22 14:30:00,125.43,125.47,124.88,125.16,50500.0,125.43,125.47,124.88,125.16,50500.0
2011-11-22 14:40:00,125.09,125.45,125.0,125.05,54300.0,125.09,125.45,125.0,125.05,54300.0
2011-11-22 14:50:00,125.03,125.1,124.32,124.68,63100.0,125.03,125.1,124.32,124.68,63100.0
2011-11-22 15:00:00,124.62,125.03,124.1,124.37,73700.0,124.62,125.03,124.1,124.37,73700.0
2011-11-22 15:10:00,124.37,124.99,124.3,124.77,51300.0,124.37,124.99,124.3,124.77,51300.0
2011-11-22 15:20:00,124.79,125.09,124.55,124.74,50900.0,124.79,125.09,124.55,124.74,50900.0
2011-11-22 15:30:00,124.62,125.18,124.37,124.43,72300.0,124.62,125.18,124.37,124.43,72300.0
2011-11-22 15:40:00,124.42,124.72,124.11,124.34,117800.0,124.42,124.72,124.11,124.34,117800.0
2011-11-22 15:50:00,124.21,124.67,124.12,124.28,222500.0,124.21,124.67,124.12,124.28,222500.0
2011-11-23 09:30:00,122.64,123.39,121.23,122.75,228200.0,122.64,123.39,121.23,122.75,228200.0
2011-11-23 09:40:00,122.66,122.85,121.11,121.27,168300.0,122.66,122.85,121.11,121.27,168300.0
2011-11-23 09:50:00,121.26,121.56,120.03,120.05,181200.0,121.26,121.56,120.03,120.05,181200.0
2011-11-23 10:00:00,120.11,120.66,120.0,120.44,208300.0,120.11,120.66,120.0,120.44,208300.0
2011-11-23 10:10:00,120.44,120.77,119.03,119.08,274700.0,120.44,120.77,119.03,119.08,274700.0
2011-11-23 10:20:00,119.04,120.15,119.03,119.93,164400.0,119.04,120.15,119.03,119.93,164400.0
2011-11-23 10:30:00,119.92,119.98,119.09,119.7,126500.0,119.92,119.98,119.09,119.7,126500.0
2011-11-23 10:40:00,119.7,119.79,119.31,119.56,151100.0,119.7,119.79,119.31,119.56,151100.0
2011-11-23 10:50:00,119.55,120.67,119.53,120.47,199000.0,119.55,120.67,119.53,120.47,199000.0
2011-11-23 11:00:00,120.45,121.11,119.95,120.01,128400.0,120.45,121.11,119.95,120.01,128400.0
2011-11-23 11:10:00,119.97,120.59,119.6,120.45,131600.0,119.97,120.59,119.6,120.45,131600.0
2011-11-23 11:20:00,120.48,120.79,120.21,120.4,111100.0,120.48,120.79,120.21,120.4,111100.0
2011-11-23 11:30:00,120.39,120.7,120.0,120.6,78600.0,120.39,120.7,120.0,120.6,78600.0
2011-11-23 11:40:00,120.55,120.65,120.2,120.33,73100.0,120.55,120.65,120.2,120.33,73100.0
2011-11-23 11:50:00,120.4,120.48,120.14,120.37,69000.0,120.4,120.48,120.14,120.37,69000.0
2011-11-23 12:00:00,120.43,120.78,120.34,120.41,75200.0,120.43,120.78,120.34,120.41,75200.0
2011-11-23 12:10:00,120.44,120.88,120.44,120.76,62100.0,120.44,120.88,120.44,120.76,62100.0
2011-11-23 12:20:00,120.76,120.79,120.34,120.35,36100.0,120.76,120.79,120.34,120.35,36100.0
2011-11-23 12:30:00,120.35,120.47,120.01,120.2,55000.0,120.35,120.47,120.01,120.2,55000.0
2011-11-23 12:40:00,120.12,120.39,120.0,120.21,65100.0,120.12,120.39,120.0,120.21,65100.0
2011-11-23 12:50:00,120.21,120.58,120.21,120.43,53200.0,120.21,120.58,120.21,120.43,53200.0
2011-11-23 13:00:00,120.43,120.68,120.34,120.63,50100.0,120.43,120.68,120.34,120.63,50100.0
2011-11-23 13:10:00,120.6,120.71,120.19,120.38,43500.0,120.6,120.71,120.19,120.38,43500.0
2011-11-23 13:20:00,120.38,120.69,120.36,120.68,52200.0,120.38,120.69,120.36,120.68,52200.0
2011-11-23 13:30:00,120.56,121.0,120.56,120.71,82000.0,120.56,121.0,120.56,120.71,82000.0
2011-11-23 13:40:00,120.67,120.67,120.08,120.21,68600.0,120.67,120.67,120.08,120.21,68600.0
2011-11-23 13:50:00,120.26,120.55,119.9,119.95,63300.0,120.26,120.55,119.9,119.95,63300.0
2011-11-23 14:00:00,119.91,119.98,119.63,119.76,56600.0,119.91,119.98,119.63,119.76,56600.0
2011-11-23 14:10:00,119.79,119.79,119.25,119.61,150600.0,119.79,119.79,119.25,119.61,150600.0
2011-11-23 14:20:00,119.61,119.87,119.43,119.47,81400.0,119.61,119.87,119.43,119.47,81400.0
2011-11-23 14:30:00,119.46,119.86,119.46,119.65,52800.0,119.46,119.86,119.46,119.65,52800.0
2011-11-23 14:40:00,119.6,119.71,119.25,119.5,54600.0,119.6,119.71,119.25,119.5,54600.0
2011-11-23 14:50:00,119.47,119.8,119.4,119.56,57100.0,119.47,119.8,119.4,119.56,57100.0
2011-11-23 15:00:00,119.51,119.88,119.26,119.7,100800.0,119.51,119.88,119.26,119.7,100800.0
2011-11-23 15:10:00,119.69,120.0,119.61,119.88,175000.0,119.69,120.0,119.61,119.88,175000.0
2011-11-23 15:20:00,119.89,120.01,119.58,119.82,105400.0,119.89,120.01,119.58,119.82,105400.0
2011-11-23 15:30:00,119.83,120.02,119.62,119.93,117700.0,119.83,120.02,119.62,119.93,117700.0
2011-11-23 15:40:00,119.91,120.56,119.91,120.2,165600.0,119.91,120.56,119.91,120.2,165600.0
2011-11-23 15:50:00,120.22,120.29,119.55,119.57,280700.0,120.22,120.29,119.55,119.57,280700.0
2011-11-25 09:30:00,118.72,121.36,118.44,120.86,376600.0,118.72,121.36,118.44,120.86,376600.0
2011-11-25 09:40:00,120.92,121.19,119.37,119.53,216000.0,120.92,121.19,119.37,119.53,216000.0
2011-11-25 09:50:00,119.41,120.35,119.33,119.35,196400.0,119.41,120.35,119.33,119.35,196400.0
2011-11-25 10:00:00,119.47,120.0,119.22,119.75,149000.0,119.47,120.0,119.22,119.75,149000.0
2011-11-25 10:10:00,119.59,119.9,119.25,119.86,107300.0,119.59,119.9,119.25,119.86,107300.0
2011-11-25 10:20:00,119.87,120.19,119.54,119.93,118000.0,119.87,120.19,119.54,119.93,118000.0
2011-11-25 10:30:00,119.86,120.15,119.62,119.97,80000.0,119.86,120.15,119.62,119.97,80000.0
2011-11-25 10:40:00,119.92,120.56,119.92,120.41,117300.0,119.92,120.56,119.92,120.41,117300.0
2011-11-25 10:50:00,120.41,120.8,120.25,120.42,104100.0,120.41,120.8,120.25,120.42,104100.0
2011-11-25 11:00:00,120.49,120.57,119.81,120.27,76900.0,120.49,120.57,119.81,120.27,76900.0
2011-11-25 11:10:00,120.28,120.5,120.0,120.09,62800.0,120.28,120.5,120.0,120.09,62800.0
2011-11-25 11:20:00,120.15,120.19,119.72,119.78,96200.0,120.15,120.19,119.72,119.78,96200.0
2011-11-25 11:30:00,119.8,120.06,119.47,119.77,86800.0,119.8,120.06,119.47,119.77,86800.0
2011-11-25 11:40:00,119.83,120.0,119.44,119.67,74500.0,119.83,120.0,119.44,119.67,74500.0
2011-11-25 11:50:00,119.58,119.9,119.28,119.75,109900.0,119.58,119.9,119.28,119.75,109900.0
2011-11-25 12:00:00,119.67,119.98,119.5,119.66,55500.0,119.67,119.98,119.5,119.66,55500.0
2011-11-25 12:10:00,119.59,119.72,119.33,119.5,88300.0,119.59,119.72,119.33,119.5,88300.0
2011-11-25 12:20:00,119.53,119.99,119.43,119.89,95600.0,119.53,119.99,119.43,119.89,95600.0
2011-11-25 12:30:00,119.89,120.5,119.86,120.41,146700.0,119.89,120.5,119.86,120.41,146700.0
2011-11-25 12:40:00,120.41,120.5,120.13,120.42,122400.0,120.41,120.5,120.13,120.42,122400.0
2011-11-25 12:50:00,120.45,120.63,119.84,119.92,177300.0,120.45,120.63,119.84,119.92,177300.0
2011-11-28 09:30:00,125.45,126.98,125.01,126.62,489000.0,125.45,126.98,125.01,126.62,489000.0
2011-11-28 09:40:00,126.6,126.69,125.81,125.93,292400.0,126.6,126.69,125.81,125.93,292400.0
2011-11-28 09:50:00,125.92,127.68,125.83,127.06,435100.0,125.92,127.68,125.83,127.06,435100.0
2011-11-28 10:00:00,126.93,127.2,125.3,125.98,482700.0,126.93,127.2,125.3,125.98,482700.0
2011-11-28 10:10:00,126.01,126.65,125.62,125.9,327700.0,126.01,126.65,125.62,125.9,327700.0
2011-11-28 10:20:00,125.89,126.25,123.61,124.66,598600.0,125.89,126.25,123.61,124.66,598600.0
2011-11-28 10:30:00,124.66,125.73,124.42,125.32,376000.0,124.66,125.73,124.42,125.32,376000.0
2011-11-28 10:40:00,125.24,125.36,124.53,125.16,199300.0,125.24,125.36,124.53,125.16,199300.0
2011-11-28 10:50:00,125.2,126.15,125.15,125.65,180900.0,125.2,126.15,125.15,125.65,180900.0
2011-11-28 11:00:00,125.69,126.55,125.65,126.03,245700.0,125.69,126.55,125.65,126.03,245700.0
2011-11-28 11:10:00,126.04,126.2,125.4,125.7,127500.0,126.04,126.2,125.4,125.7,127500.0
2011-11-28 11:20:00,125.6,126.1,125.5,125.73,54900.0,125.6,126.1,125.5,125.73,54900.0
2011-11-28 11:30:00,125.75,126.22,125.7,126.17,84600.0,125.75,126.22,125.7,126.17,84600.0
2011-11-28 11:40:00,126.18,126.5,125.55,125.55,91000.0,126.18,126.5,125.55,125.55,91000.0
2011-11-28 11:50:00,125.6,125.94,125.4,125.59,75400.0,125.6,125.94,125.4,125.59,75400.0
2011-11-28 12:00:00,125.56,125.99,125.4,125.84,48700.0,125.56,125.99,125.4,125.84,48700.0
2011-11-28 12:10:00,125.75,126.27,125.74,126.07,52600.0,125.75,126.27,125.74,126.07,52600.0
2011-11-28 12:20:00,126.17,126.66,126.16,126.35,102800.0,126.17,126.66,126.16,126.35,102800.0
2011-11-28 12:30:00,126.35,126.35,125.81,126.27,47000.0,126.35,126.35,125.81,126.27,47000.0
2011-11-28 12:40:00,126.19,126.56,126.15,126.42,42700.0,126.19,126.56,126.15,126.42,42700.0
2011-11-28 12:50:00,126.42,126.43,125.88,126.01,63000.0,126.42,126.43,125.88,126.01,63000.0
2011-11-28 13:00:00,125.97,126.17,125.8,126.12,47100.0,125.97,126.17,125.8,126.12,47100.0
2011-11-28 13:10:00,126.07,126.4,125.9,126.4,41400.0,126.07,126.4,125.9,126.4,41400.0
2011-11-28 13:20:00,126.46,126.8,126.35,126.75,58900.0,126.46,126.8,126.35,126.75,58900.0
2011-11-28 13:30:00,126.78,126.93,126.34,126.38,69800.0,126.78,126.93,126.34,126.38,69800.0
2011-11-28 13:40:00,126.37,126.76,126.37,126.75,35000.0,126.37,126.76,126.37,126.75,35000.0
2011-11-28 13:50:00,126.72,126.8,126.13,126.37,69200.0,126.72,126.8,126.13,126.37,69200.0
2011-11-28 14:00:00,126.32,126.83,126.13,126.76,49400.0,126.32,126.83,126.13,126.76,49400.0
2011-11-28 14:10:00,126.77,126.9,126.55,126.55,48000.0,126.77,126.9,126.55,126.55,48000.0
2011-11-28 14:20:00,126.6,126.74,126.3,126.4,47700.0,126.6,126.74,126.3,126.4,47700.0
2011-11-28 14:30:00,126.46,126.6,126.3,126.49,39000.0,126.46,126.6,126.3,126.49,39000.0
2011-11-28 14:40:00,126.41,126.6,126.37,126.53,51500.0,126.41,126.6,126.37,126.53,51500.0
2011-11-28 14:50:00,126.46,126.46,125.8,126.02,64900.0,126.46,126.46,125.8,126.02,64900.0
2011-11-28 15:00:00,126.07,126.24,125.6,125.86,85100.0,126.07,126.24,125.6,125.86,85100.0
2011-11-28 15:10:00,125.73,126.2,125.31,125.82,95500.0,125.73,126.2,125.31,125.82,95500.0
2011-11-28 15:20:00,125.89,126.12,125.47,125.57,100000.0,125.89,126.12,125.47,125.57,100000.0
2011-11-28 15:30:00,125.52,126.08,125.45,125.91,103400.0,125.52,126.08,125.45,125.91,103400.0
2011-11-28 15:40:00,125.87,126.09,125.8,125.87,171600.0,125.87,126.09,125.8,125.87,171600.0
2011-11-28 15:50:00,125.88,126.85,125.84,126.71,299400.0,125.88,126.85,125.84,126.71,299400.0
2011-11-29 09:30:00,127.29,127.5,124.67,126.15,353100.0,127.29,127.5,124.67,126.15,353100.0
2011-11-29 09:40:00,126.15,127.43,125.88,126.41,322700.0,126.15,127.43,125.88,126.41,322700.0
2011-11-29 09:50:00,126.43,126.67,126.17,126.5,183800.0,126.43,126.67,126.17,126.5,183800.0
2011-11-29 10:00:00,126.49,126.9,125.4,126.25,272100.0,126.49,126.9,125.4,126.25,272100.0
2011-11-29 10:10:00,126.18,126.65,125.83,126.51,141600.0,126.18,126.65,125.83,126.51,141600.0
2011-11-29 10:20:00,126.53,126.53,125.6,126.28,144700.0,126.53,126.53,125.6,126.28,144700.0
2011-11-29 10:30:00,126.33,126.6,126.16,126.37,91600.0,126.33,126.6,126.16,126.37,91600.0
2011-11-29 10:40:00,126.36,126.69,126.0,126.0,96500.0,126.36,126.69,126.0,126.0,96500.0
2011-11-29 10:50:00,126.0,126.15,125.4,125.7,120900.0,126.0,126.15,125.4,125.7,120900.0
2011-11-29 11:00:00,125.8,126.4,125.59,125.76,101200.0,125.8,126.4,125.59,125.76,101200.0
2011-11-29 11:10:00,125.75,126.0,125.75,125.97,62100.0,125.75,126.0,125.75,125.97,62100.0
2011-11-29 11:20:00,125.91,126.0,125.59,125.75,58500.0,125.91,126.0,125.59,125.75,58500.0
2011-11-29 11:30:00,125.67,126.65,125.67,126.36,93900.0,125.67,126.65,125.67,126.36,93900.0
2011-11-29 11:40:00,126.35,126.45,125.6,125.6,100100.0,126.35,126.45,125.6,125.6,100100.0
2011-11-29 11:50:00,125.61,125.74,125.12,125.6,99900.0,125.61,125.74,125.12,125.6,99900.0
2011-11-29 12:00:00,125.64,125.9,125.53,125.8,57200.0,125.64,125.9,125.53,125.8,57200.0
2011-11-29 12:10:00,125.89,125.9,125.57,125.69,30800.0,125.89,125.9,125.57,125.69,30800.0
2011-11-29 12:20:00,125.67,125.79,125.44,125.74,32800.0,125.67,125.79,125.44,125.74,32800.0
2011-11-29 12:30:00,125.72,125.77,125.45,125.6,68100.0,125.72,125.77,125.45,125.6,68100.0
2011-11-29 12:40:00,125.56,125.75,125.37,125.7,45800.0,125.56,125.75,125.37,125.7,45800.0
2011-11-29 12:50:00,125.65,126.1,125.59,126.04,49900.0,125.65,126.1,125.59,126.04,49900.0
2011-11-29 13:00:00,126.13,126.13,125.51,125.71,52400.0,126.13,126.13,125.51,125.71,52400.0
2011-11-29 13:10:00,125.68,125.98,125.65,125.78,57600.0,125.68,125.98,125.65,125.78,57600.0
2011-11-29 13:20:00,125.8,126.15,125.8,125.91,50400.0,125.8,126.15,125.8,125.91,50400.0
2011-11-29 13:30:00,125.95,126.08,125.74,126.04,46800.0,125.95,126.08,125.74,126.04,46800.0
2011-11-29 13:40:00,126.1,126.1,125.65,125.8,61100.0,126.1,126.1,125.65,125.8,61100.0
2011-11-29 13:50:00,125.78,126.05,124.95,125.06,200400.0,125.78,126.05,124.95,125.06,200400.0
2011-11-29 14:00:00,125.0,125.3,124.76,124.87,77300.0,125.0,125.3,124.76,124.87,77300.0
2011-11-29 14:10:00,124.82,125.15,124.82,125.12,79800.0,124.82,125.15,124.82,125.12,79800.0
2011-11-29 14:20:00,125.14,125.7,125.07,125.45,65300.0,125.14,125.7,125.07,125.45,65300.0
2011-11-29 14:30:00,125.45,125.91,125.3,125.36,99700.0,125.45,125.91,125.3,125.36,99700.0
2011-11-29 14:40:00,125.31,125.88,125.2,125.24,99900.0,125.31,125.88,125.2,125.24,99900.0
2011-11-29 14:50:00,125.22,125.52,125.01,125.31,64200.0,125.22,125.52,125.01,125.31,64200.0
2011-11-29 15:00:00,125.37,125.75,125.1,125.21,72500.0,125.37,125.75,125.1,125.21,72500.0
2011-11-29 15:10:00,125.18,125.71,125.18,125.53,88600.0,125.18,125.71,125.18,125.53,88600.0
2011-11-29 15:20:00,125.48,125.6,125.1,125.13,76500.0,125.48,125.6,125.1,125.13,76500.0
2011-11-29 15:30:00,125.16,125.48,124.8,125.0,195000.0,125.16,125.48,124.8,125.0,195000.0
2011-11-29 15:40:00,125.0,125.31,124.75,125.02,156600.0,125.0,125.31,124.75,125.02,156600.0
2011-11-29 15:50:00,125.03,125.13,124.73,124.87,242100.0,125.03,125.13,124.73,124.87,242100.0
2011-11-30 09:30:00,131.31,131.65,130.89,130.99,736600.0,131.31,131.65,130.89,130.99,736600.0
2011-11-30 09:40:00,131.15,131.61,130.4,130.5,380300.0,131.15,131.61,130.4,130.5,380300.0
2011-11-30 09:50:00,130.56,131.2,130.4,130.88,283000.0,130.56,131.2,130.4,130.88,283000.0
2011-11-30 10:00:00,130.92,131.22,130.06,130.33,251400.0,130.92,131.22,130.06,130.33,251400.0
2011-11-30 10:10:00,130.42,130.52,129.45,129.72,294300.0,130.42,130.52,129.45,129.72,294300.0
2011-11-30 10:20:00,129.71,130.22,129.1,129.97,270800.0,129.71,130.22,129.1,129.97,270800.0
2011-11-30 10:30:00,129.9,130.28,129.5,130.18,144400.0,129.9,130.28,129.5,130.18,144400.0
2011-11-30 10:40:00,130.24,130.46,129.81,130.09,171800.0,130.24,130.46,129.81,130.09,171800.0
2011-11-30 10:50:00,130.06,130.83,129.85,130.71,200200.0,130.06,130.83,129.85,130.71,200200.0
2011-11-30 11:00:00,130.69,130.69,130.5,130.5,104400.0,130.69,130.69,130.5,130.5,104400.0
2011-11-30 11:10:00,130.54,130.7,130.02,130.46,147900.0,130.54,130.7,130.02,130.46,147900.0
2011-11-30 11:20:00,130.46,130.56,129.89,130.15,63000.0,130.46,130.56,129.89,130.15,63000.0
2011-11-30 11:30:00,130.03,130.18,129.98,130.03,61300.0,130.03,130.18,129.98,130.03,61300.0
2011-11-30 11:40:00,130.08,130.2,129.92,130.11,99800.0,130.08,130.2,129.92,130.11,99800.0
2011-11-30 11:50:00,130.11,130.3,129.93,130.29,85600.0,130.11,130.3,129.93,130.29,85600.0
2011-11-30 12:00:00,130.3,130.3,129.9,130.13,140900.0,130.3,130.3,129.9,130.13,140900.0
2011-11-30 12:10:00,130.17,130.31,130.05,130.13,85100.0,130.17,130.31,130.05,130.13,85100.0
2011-11-30 12:20:00,130.19,130.35,130.01,130.06,64900.0,130.19,130.35,130.01,130.06,64900.0
2011-11-30 12:30:00,130.09,130.27,130.02,130.27,51400.0,130.09,130.27,130.02,130.27,51400.0
2011-11-30 12:40:00,130.22,130.27,130.0,130.1,74000.0,130.22,130.27,130.0,130.1,74000.0
2011-11-30 12:50:00,130.09,130.1,129.69,129.94,91100.0,130.09,130.1,129.69,129.94,91100.0
2011-11-30 13:00:00,130.0,130.15,129.98,130.09,63600.0,130.0,130.15,129.98,130.09,63600.0
2011-11-30 13:10:00,130.09,130.15,129.97,130.04,60600.0,130.09,130.15,129.97,130.04,60600.0
2011-11-30 13:20:00,130.04,130.13,129.88,130.0,61500.0,130.04,130.13,129.88,130.0,61500.0
2011-11-30 13:30:00,129.94,130.08,129.85,129.85,67200.0,129.94,130.08,129.85,129.85,67200.0
2011-11-30 13:40:00,129.82,130.1,129.8,129.83,78400.0,129.82,130.1,129.8,129.83,78400.0
2011-11-30 13:50:00,129.84,129.94,129.7,129.75,86300.0,129.84,129.94,129.7,129.75,86300.0
2011-11-30 14:00:00,129.77,130.4,129.72,130.13,143900.0,129.77,130.4,129.72,130.13,143900.0
2011-11-30 14:10:00,130.18,130.37,130.05,130.1,89300.0,130.18,130.37,130.05,130.1,89300.0
2011-11-30 14:20:00,130.1,130.29,129.94,130.21,73900.0,130.1,130.29,129.94,130.21,73900.0
2011-11-30 14:30:00,130.21,130.4,130.21,130.3,86800.0,130.21,130.4,130.21,130.3,86800.0
2011-11-30 14:40:00,130.27,130.49,130.05,130.12,73400.0,130.27,130.49,130.05,130.12,73400.0
2011-11-30 14:50:00,130.09,130.48,130.04,130.47,79600.0,130.09,130.48,130.04,130.47,79600.0
2011-11-30 15:00:00,130.49,130.58,130.3,130.58,77700.0,130.49,130.58,130.3,130.58,77700.0
2011-11-30 15:10:00,130.58,130.77,130.17,130.23,123900.0,130.58,130.77,130.17,130.23,123900.0
2011-11-30 15:20:00,130.33,130.57,130.19,130.55,64400.0,130.33,130.57,130.19,130.55,64400.0
2011-11-30 15:30:00,130.53,130.58,130.33,130.39,102200.0,130.53,130.58,130.33,130.39,102200.0
2011-11-30 15:40:00,130.39,130.74,130.29,130.55,180700.0,130.39,130.74,130.29,130.55,180700.0
2011-11-30 15:50:00,130.55,131.0,130.55,131.0,343800.0,130.55,131.0,130.55,131.0,343800.0
2011-12-01 09:30:00,130.34,131.89,130.1,131.6,249800.0,130.34,131.89,130.1,131.6,249800.0
2011-12-01 09:40:00,131.59,132.32,131.2,131.94,175500.0,131.59,132.32,131.2,131.94,175500.0
2011-12-01 09:50:00,132.1,132.89,131.85,132.75,199300.0,132.1,132.89,131.85,132.75,199300.0
2011-12-01 10:00:00,132.79,133.52,132.66,133.49,234300.0,132.79,133.52,132.66,133.49,234300.0
2011-12-01 10:10:00,133.47,133.5,133.0,133.16,128200.0,133.47,133.5,133.0,133.16,128200.0
2011-12-01 10:20:00,133.2,133.32,132.99,133.25,83100.0,133.2,133.32,132.99,133.25,83100.0
2011-12-01 10:30:00,133.26,133.68,133.0,133.21,177400.0,133.26,133.68,133.0,133.21,177400.0
2011-12-01 10:40:00,133.16,133.48,133.05,133.38,76900.0,133.16,133.48,133.05,133.38,76900.0
2011-12-01 10:50:00,133.4,133.49,132.65,132.8,112200.0,133.4,133.49,132.65,132.8,112200.0
2011-12-01 11:00:00,132.76,133.5,132.7,133.38,97900.0,132.76,133.5,132.7,133.38,97900.0
2011-12-01 11:10:00,133.32,133.47,133.0,133.26,131100.0,133.32,133.47,133.0,133.26,131100.0
2011-12-01 11:20:00,133.28,133.31,132.61,132.61,95700.0,133.28,133.31,132.61,132.61,95700.0
2011-12-01 11:30:00,132.61,133.13,132.36,133.01,101200.0,132.61,133.13,132.36,133.01,101200.0
2011-12-01 11:40:00,133.02,133.35,132.96,133.01,86600.0,133.02,133.35,132.96,133.01,86600.0
2011-12-01 11:50:00,133.15,133.44,133.0,133.24,97200.0,133.15,133.44,133.0,133.24,97200.0
2011-12-01 12:00:00,133.24,133.97,133.18,133.63,158400.0,133.24,133.97,133.18,133.63,158400.0
2011-12-01 12:10:00,133.68,133.87,133.56,133.85,78200.0,133.68,133.87,133.56,133.85,78200.0
2011-12-01 12:20:00,133.75,134.31,133.59,134.02,167900.0,133.75,134.31,133.59,134.02,167900.0
2011-12-01 12:30:00,133.98,134.2,133.81,134.02,99300.0,133.98,134.2,133.81,134.02,99300.0
2011-12-01 12:40:00,134.03,134.11,133.74,134.02,51700.0,134.03,134.11,133.74,134.02,51700.0
2011-12-01 12:50:00,133.99,134.2,133.82,133.85,53000.0,133.99,134.2,133.82,133.85,53000.0
2011-12-01 13:00:00,133.86,134.1,133.8,134.06,44900.0,133.86,134.1,133.8,134.06,44900.0
2011-12-01 13:10:00,134.01,134.45,134.0,134.36,67700.0,134.01,134.45,134.0,134.36,67700.0
2011-12-01 13:20:00,134.38,134.38,134.1,134.21,51700.0,134.38,134.38,134.1,134.21,51700.0
2011-12-01 13:30:00,134.22,134.49,134.22,134.25,36000.0,134.22,134.49,134.22,134.25,36000.0
2011-12-01 13:40:00,134.26,134.93,134.26,134.85,92300.0,134.26,134.93,134.26,134.85,92300.0
2011-12-01 13:50:00,134.83,135.1,134.64,135.05,201000.0,134.83,135.1,134.64,135.05,201000.0
2011-12-01 14:00:00,135.05,135.06,134.63,134.77,87400.0,135.05,135.06,134.63,134.77,87400.0
2011-12-01 14:10:00,134.77,135.08,134.75,134.83,50700.0,134.77,135.08,134.75,134.83,50700.0
2011-12-01 14:20:00,134.83,135.2,134.77,135.19,143000.0,134.83,135.2,134.77,135.19,143000.0
2011-12-01 14:30:00,135.21,135.28,134.81,135.22,94900.0,135.21,135.28,134.81,135.22,94900.0
2011-12-01 14:40:00,135.25,135.68,134.94,135.55,171000.0,135.25,135.68,134.94,135.55,171000.0
2011-12-01 14:50:00,135.52,135.87,135.27,135.47,178200.0,135.52,135.87,135.27,135.47,178200.0
2011-12-01 15:00:00,135.39,135.51,134.9,135.03,210100.0,135.39,135.51,134.9,135.03,210100.0
2011-12-01 15:10:00,135.03,135.35,135.0,135.28,99100.0,135.03,135.35,135.0,135.28,99100.0
2011-12-01 15:20:00,135.21,135.64,135.21,135.64,157200.0,135.21,135.64,135.21,135.64,157200.0
2011-12-01 15:30:00,135.6,135.99,135.55,135.76,163300.0,135.6,135.99,135.55,135.76,163300.0
2011-12-01 15:40:00,135.75,135.98,135.3,135.48,143200.0,135.75,135.98,135.3,135.48,143200.0
2011-12-01 15:50:00,135.54,135.61,134.61,134.84,362700.0,135.54,135.61,134.61,134.84,362700.0
2011-12-02 09:30:00,136.49,136.63,135.1,135.53,394200.0,136.49,136.63,135.1,135.53,394200.0
2011-12-02 09:40:00,135.5,135.93,134.83,135.24,202300.0,135.5,135.93,134.83,135.24,202300.0
2011-12-02 09:50:00,135.25,135.58,134.92,135.23,122000.0,135.25,135.58,134.92,135.23,122000.0
2011-12-02 10:00:00,135.21,135.71,134.27,134.3,184000.0,135.21,135.71,134.27,134.3,184000.0
2011-12-02 10:10:00,134.35,135.59,134.27,135.44,189200.0,134.35,135.59,134.27,135.44,189200.0
2011-12-02 10:20:00,135.5,135.7,135.06,135.09,92200.0,135.5,135.7,135.06,135.09,92200.0
2011-12-02 10:30:00,135.15,135.34,134.63,134.64,99000.0,135.15,135.34,134.63,134.64,99000.0
2011-12-02 10:40:00,134.65,134.67,134.05,134.27,110400.0,134.65,134.67,134.05,134.27,110400.0
2011-12-02 10:50:00,134.25,134.62,134.02,134.21,97900.0,134.25,134.62,134.02,134.21,97900.0
2011-12-02 11:00:00,134.16,134.39,133.8,134.12,119300.0,134.16,134.39,133.8,134.12,119300.0
2011-12-02 11:10:00,134.03,134.2,133.85,134.15,95000.0,134.03,134.2,133.85,134.15,95000.0
2011-12-02 11:20:00,134.15,134.96,134.15,134.96,77700.0,134.15,134.96,134.15,134.96,77700.0
2011-12-02 11:30:00,134.9,135.14,134.26,134.53,109000.0,134.9,135.14,134.26,134.53,109000.0
2011-12-02 11:40:00,134.48,134.53,133.67,133.68,118700.0,134.48,134.53,133.67,133.68,118700.0
2011-12-02 11:50:00,133.68,134.24,133.64,134.1,82700.0,133.68,134.24,133.64,134.1,82700.0
2011-12-02 12:00:00,134.13,134.22,133.73,134.07,34600.0,134.13,134.22,133.73,134.07,34600.0
2011-12-02 12:10:00,134.13,134.24,133.83,134.18,38900.0,134.13,134.24,133.83,134.18,38900.0
2011-12-02 12:20:00,134.18,134.5,134.08,134.1,30600.0,134.18,134.5,134.08,134.1,30600.0
2011-12-02 12:30:00,134.17,134.44,134.08,134.42,39900.0,134.17,134.44,134.08,134.42,39900.0
2011-12-02 12:40:00,134.39,134.75,134.3,134.64,34900.0,134.39,134.75,134.3,134.64,34900.0
2011-12-02 12:50:00,134.62,134.69,134.43,134.49,27400.0,134.62,134.69,134.43,134.49,27400.0
2011-12-02 13:00:00,134.47,134.72,134.25,134.44,33400.0,134.47,134.72,134.25,134.44,33400.0
2011-12-02 13:10:00,134.36,134.46,134.06,134.42,31200.0,134.36,134.46,134.06,134.42,31200.0
2011-12-02 13:20:00,134.4,134.7,134.38,134.52,27400.0,134.4,134.7,134.38,134.52,27400.0
2011-12-02 13:30:00,134.41,134.54,134.2,134.34,21800.0,134.41,134.54,134.2,134.34,21800.0
2011-12-02 13:40:00,134.33,134.85,134.33,134.53,44500.0,134.33,134.85,134.33,134.53,44500.0
2011-12-02 13:50:00,134.54,134.64,134.33,134.42,27900.0,134.54,134.64,134.33,134.42,27900.0
2011-12-02 14:00:00,134.51,134.59,134.0,134.5,53300.0,134.51,134.59,134.0,134.5,53300.0
2011-12-02 14:10:00,134.5,134.55,134.23,134.5,48600.0,134.5,134.55,134.23,134.5,48600.0
2011-12-02 14:20:00,134.55,134.64,134.32,134.5,34000.0,134.55,134.64,134.32,134.5,34000.0
2011-12-02 14:30:00,134.51,134.65,134.32,134.5,40300.0,134.51,134.65,134.32,134.5,40300.0
2011-12-02 14:40:00,134.5,134.68,134.38,134.6,42500.0,134.5,134.68,134.38,134.6,42500.0
2011-12-02 14:50:00,134.61,134.74,134.38,134.48,40100.0,134.61,134.74,134.38,134.48,40100.0
2011-12-02 15:00:00,134.4,134.69,134.39,134.48,45400.0,134.4,134.69,134.39,134.48,45400.0
2011-12-02 15:10:00,134.52,134.57,134.29,134.3,55100.0,134.52,134.57,134.29,134.3,55100.0
2011-12-02 15:20:00,134.35,134.4,134.1,134.33,45200.0,134.35,134.4,134.1,134.33,45200.0
2011-12-02 15:30:00,134.26,134.55,134.13,134.45,106500.0,134.26,134.55,134.13,134.45,106500.0
2011-12-02 15:40:00,134.37,134.52,133.93,133.96,106200.0,134.37,134.52,133.93,133.96,106200.0
2011-12-02 15:50:00,134.02,134.4,133.98,134.09,192200.0,134.02,134.4,133.98,134.09,192200.0
2011-12-05 09:30:00,136.47,136.5,134.46,135.01,235300.0,136.47,136.5,134.46,135.01,235300.0
2011-12-05 09:40:00,134.99,135.18,134.55,135.01,108000.0,134.99,135.18,134.55,135.01,108000.0
2011-12-05 09:50:00,134.92,135.55,134.51,135.19,146900.0,134.92,135.55,134.51,135.19,146900.0
2011-12-05 10:00:00,135.12,136.17,134.71,135.78,208200.0,135.12,136.17,134.71,135.78,208200.0
2011-12-05 10:10:00,135.87,136.5,135.87,136.4,168000.0,135.87,136.5,135.87,136.4,168000.0
2011-12-05 10:20:00,136.42,136.88,136.32,136.8,143300.0,136.42,136.88,136.32,136.8,143300.0
2011-12-05 10:30:00,136.8,137.21,136.69,136.8,146400.0,136.8,137.21,136.69,136.8,146400.0
2011-12-05 10:40:00,136.83,136.9,136.17,136.57,93600.0,136.83,136.9,136.17,136.57,93600.0
2011-12-05 10:50:00,136.6,136.8,135.82,135.91,95200.0,136.6,136.8,135.82,135.91,95200.0
2011-12-05 11:00:00,135.93,136.15,135.84,135.89,81800.0,135.93,136.15,135.84,135.89,81800.0
2011-12-05 11:10:00,135.84,135.96,135.6,135.67,76500.0,135.84,135.96,135.6,135.67,76500.0
2011-12-05 11:20:00,135.68,135.68,134.9,135.1,132000.0,135.68,135.68,134.9,135.1,132000.0
2011-12-05 11:30:00,135.04,135.09,134.48,134.79,145600.0,135.04,135.09,134.48,134.79,145600.0
2011-12-05 11:40:00,134.76,134.88,134.26,134.5,87800.0,134.76,134.88,134.26,134.5,87800.0
2011-12-05 11:50:00,134.5,135.29,134.5,135.0,145000.0,134.5,135.29,134.5,135.0,145000.0
2011-12-05 12:00:00,135.02,135.23,134.9,135.03,33100.0,135.02,135.23,134.9,135.03,33100.0
2011-12-05 12:10:00,135.06,135.49,135.0,135.33,69500.0,135.06,135.49,135.0,135.33,69500.0
2011-12-05 12:20:00,135.36,135.6,135.26,135.38,71900.0,135.36,135.6,135.26,135.38,71900.0
2011-12-05 12:30:00,135.33,135.89,135.32,135.57,94200.0,135.33,135.89,135.32,135.57,94200.0
2011-12-05 12:40:00,135.59,136.3,135.48,136.28,141500.0,135.59,136.3,135.48,136.28,141500.0
2011-12-05 12:50:00,136.24,136.7,136.22,136.48,122200.0,136.24,136.7,136.22,136.48,122200.0
2011-12-05 13:00:00,136.52,136.63,136.38,136.49,61800.0,136.52,136.63,136.38,136.49,61800.0
2011-12-05 13:10:00,136.5,136.5,136.25,136.37,35800.0,136.5,136.5,136.25,136.37,35800.0
2011-12-05 13:20:00,136.36,136.36,136.24,136.34,51000.0,136.36,136.36,136.24,136.34,51000.0
2011-12-05 13:30:00,136.3,136.6,136.23,136.29,61000.0,136.3,136.6,136.23,136.29,61000.0
2011-12-05 13:40:00,136.3,136.37,135.25,135.25,78200.0,136.3,136.37,135.25,135.25,78200.0
2011-12-05 13:50:00,135.25,135.54,135.0,135.49,90600.0,135.25,135.54,135.0,135.49,90600.0
2011-12-05 14:00:00,135.4,135.43,134.78,134.91,59200.0,135.4,135.43,134.78,134.91,59200.0
2011-12-05 14:10:00,134.98,135.6,134.91,135.55,67000.0,134.98,135.6,134.91,135.55,67000.0
2011-12-05 14:20:00,135.48,135.77,135.37,135.52,64200.0,135.48,135.77,135.37,135.52,64200.0
2011-12-05 14:30:00,135.58,135.67,135.31,135.44,43700.0,135.58,135.67,135.31,135.44,43700.0
2011-12-05 14:40:00,135.44,135.44,135.0,135.27,50400.0,135.44,135.44,135.0,135.27,50400.0
2011-12-05 14:50:00,135.24,135.7,135.18,135.38,65800.0,135.24,135.7,135.18,135.38,65800.0
2011-12-05 15:00:00,135.35,135.69,134.87,135.27,142800.0,135.35,135.69,134.87,135.27,142800.0
2011-12-05 15:10:00,135.29,135.43,134.57,134.71,101100.0,135.29,135.43,134.57,134.71,101100.0
2011-12-05 15:20:00,134.66,134.77,134.12,134.29,129300.0,134.66,134.77,134.12,134.29,129300.0
2011-12-05 15:30:00,134.36,134.59,134.02,134.05,95500.0,134.36,134.59,134.02,134.05,95500.0
2011-12-05 15:40:00,134.05,134.25,133.8,134.05,148700.0,134.05,134.25,133.8,134.05,148700.0
2011-12-05 15:50:00,134.05,134.64,133.9,134.56,186300.0,134.05,134.64,133.9,134.56,186300.0
2011-12-06 09:30:00,134.07,135.48,133.81,134.76,169000.0,134.07,135.48,133.81,134.76,169000.0
2011-12-06 09:40:00,134.84,134.85,134.04,134.31,151800.0,134.84,134.85,134.04,134.31,151800.0
2011-12-06 09:50:00,134.31,134.44,133.15,133.74,158600.0,134.31,134.44,133.15,133.74,158600.0
2011-12-06 10:00:00,133.7,134.46,133.69,134.16,119700.0,133.7,134.46,133.69,134.16,119700.0
2011-12-06 10:10:00,134.11,134.13,133.5,133.8,75300.0,134.11,134.13,133.5,133.8,75300.0
2011-12-06 10:20:00,133.74,133.86,133.3,133.72,97400.0,133.74,133.86,133.3,133.72,97400.0
2011-12-06 10:30:00,133.87,134.13,133.58,133.78,109300.0,133.87,134.13,133.58,133.78,109300.0
2011-12-06 10:40:00,133.66,133.68,132.36,132.65,187500.0,133.66,133.68,132.36,132.65,187500.0
2011-12-06 10:50:00,132.77,132.83,131.83,131.99,142600.0,132.77,132.83,131.83,131.99,142600.0
2011-12-06 11:00:00,131.94,132.27,131.62,131.86,119900.0,131.94,132.27,131.62,131.86,119900.0
2011-12-06 11:10:00,131.87,132.22,131.85,131.98,96100.0,131.87,132.22,131.85,131.98,96100.0
2011-12-06 11:20:00,131.94,132.25,131.26,131.38,96300.0,131.94,132.25,131.26,131.38,96300.0
2011-12-06 11:30:00,131.39,131.62,130.67,130.79,163100.0,131.39,131.62,130.67,130.79,163100.0
2011-12-06 11:40:00,130.75,130.99,130.26,130.42,116700.0,130.75,130.99,130.26,130.42,116700.0
2011-12-06 11:50:00,130.4,131.05,130.3,131.05,107700.0,130.4,131.05,130.3,131.05,107700.0
2011-12-06 12:00:00,131.0,131.4,130.86,131.22,104100.0,131.0,131.4,130.86,131.22,104100.0
2011-12-06 12:10:00,131.24,131.93,131.17,131.65,107300.0,131.24,131.93,131.17,131.65,107300.0
2011-12-06 12:20:00,131.62,131.63,130.83,131.13,47500.0,131.62,131.63,130.83,131.13,47500.0
2011-12-06 12:30:00,131.1,131.2,130.82,131.09,47300.0,131.1,131.2,130.82,131.09,47300.0
2011-12-06 12:40:00,131.15,131.34,131.07,131.21,59000.0,131.15,131.34,131.07,131.21,59000.0
2011-12-06 12:50:00,131.18,131.74,131.18,131.62,39600.0,131.18,131.74,131.18,131.62,39600.0
2011-12-06 13:00:00,131.63,131.68,131.36,131.47,33800.0,131.63,131.68,131.36,131.47,33800.0
2011-12-06 13:10:00,131.4,131.5,131.05,131.16,69600.0,131.4,131.5,131.05,131.16,69600.0
2011-12-06 13:20:00,131.2,131.35,131.09,131.21,78800.0,131.2,131.35,131.09,131.21,78800.0
2011-12-06 13:30:00,131.26,131.31,130.88,131.05,87800.0,131.26,131.31,130.88,131.05,87800.0
2011-12-06 13:40:00,131.02,131.09,130.55,130.58,56500.0,131.02,131.09,130.55,130.58,56500.0
2011-12-06 13:50:00,130.57,130.82,130.5,130.63,57300.0,130.57,130.82,130.5,130.63,57300.0
2011-12-06 14:00:00,130.67,130.72,130.3,130.56,59900.0,130.67,130.72,130.3,130.56,59900.0
2011-12-06 14:10:00,130.55,130.71,130.32,130.43,76600.0,130.55,130.71,130.32,130.43,76600.0
2011-12-06 14:20:00,130.51,130.6,130.24,130.24,61700.0,130.51,130.6,130.24,130.24,61700.0
2011-12-06 14:30:00,130.24,130.85,130.03,130.77,169300.0,130.24,130.85,130.03,130.77,169300.0
2011-12-06 14:40:00,130.8,132.11,130.75,131.71,223400.0,130.8,132.11,130.75,131.71,223400.0
2011-12-06 14:50:00,131.8,132.26,131.73,131.84,162500.0,131.8,132.26,131.73,131.84,162500.0
2011-12-06 15:00:00,131.85,132.18,131.73,132.07,88800.0,131.85,132.18,131.73,132.07,88800.0
2011-12-06 15:10:00,132.07,132.39,131.81,131.93,139100.0,132.07,132.39,131.81,131.93,139100.0
2011-12-06 15:20:00,131.95,132.08,131.2,131.2,125800.0,131.95,132.08,131.2,131.2,125800.0
2011-12-06 15:30:00,131.21,131.58,131.12,131.53,119500.0,131.21,131.58,131.12,131.53,119500.0
2011-12-06 15:40:00,131.5,131.72,131.25,131.37,106700.0,131.5,131.72,131.25,131.37,106700.0
2011-12-06 15:50:00,131.47,131.59,131.08,131.31,161100.0,131.47,131.59,131.08,131.31,161100.0
2011-12-07 09:30:00,130.53,131.5,128.01,129.31,349900.0,130.53,131.5,128.01,129.31,349900.0
2011-12-07 09:40:00,129.28,129.36,128.45,128.66,186800.0,129.28,129.36,128.45,128.66,186800.0
2011-12-07 09:50:00,128.69,129.65,128.65,129.45,152300.0,128.69,129.65,128.65,129.45,152300.0
2011-12-07 10:00:00,129.54,129.54,128.7,129.1,125500.0,129.54,129.54,128.7,129.1,125500.0
2011-12-07 10:10:00,129.06,129.35,128.2,128.21,155100.0,129.06,129.35,128.2,128.21,155100.0
2011-12-07 10:20:00,128.28,128.45,127.26,127.58,211100.0,128.28,128.45,127.26,127.58,211100.0
2011-12-07 10:30:00,127.57,128.1,127.53,127.88,120100.0,127.57,128.1,127.53,127.88,120100.0
2011-12-07 10:40:00,127.81,128.2,127.56,128.18,136400.0,127.81,128.2,127.56,128.18,136400.0
2011-12-07 10:50:00,128.2,128.5,127.81,128.37,120300.0,128.2,128.5,127.81,128.37,120300.0
2011-12-07 11:00:00,128.41,128.81,128.27,128.77,78900.0,128.41,128.81,128.27,128.77,78900.0
2011-12-07 11:10:00,128.75,128.87,128.37,128.52,43100.0,128.75,128.87,128.37,128.52,43100.0
2011-12-07 11:20:00,128.55,128.92,128.44,128.91,108900.0,128.55,128.92,128.44,128.91,108900.0
2011-12-07 11:30:00,128.92,129.29,128.6,129.18,70800.0,128.92,129.29,128.6,129.18,70800.0
2011-12-07 11:40:00,129.24,129.53,129.01,129.1,63000.0,129.24,129.53,129.01,129.1,63000.0
2011-12-07 11:50:00,129.09,129.25,129.01,129.1,38800.0,129.09,129.25,129.01,129.1,38800.0
2011-12-07 12:00:00,129.16,129.5,129.06,129.19,71700.0,129.16,129.5,129.06,129.19,71700.0
2011-12-07 12:10:00,129.14,129.25,128.8,128.87,34400.0,129.14,129.25,128.8,128.87,34400.0
2011-12-07 12:20:00,128.85,129.49,128.78,129.45,53700.0,128.85,129.49,128.78,129.45,53700.0
2011-12-07 12:30:00,129.41,129.6,129.26,129.3,20800.0,129.41,129.6,129.26,129.3,20800.0
2011-12-07 12:40:00,129.35,129.96,129.35,129.89,53800.0,129.35,129.96,129.35,129.89,53800.0
2011-12-07 12:50:00,129.84,130.39,129.8,130.2,71000.0,129.84,130.39,129.8,130.2,71000.0
2011-12-07 13:00:00,130.19,130.24,129.73,129.75,69300.0,130.19,130.24,129.73,129.75,69300.0
2011-12-07 13:10:00,129.72,129.75,129.27,129.72,45900.0,129.72,129.75,129.27,129.72,45900.0
2011-12-07 13:20:00,129.73,129.98,129.6,129.89,30900.0,129.73,129.98,129.6,129.89,30900.0
2011-12-07 13:30:00,129.9,130.1,129.73,129.98,35600.0,129.9,130.1,129.73,129.98,35600.0
2011-12-07 13:40:00,130.02,130.1,129.56,129.66,31500.0,130.02,130.1,129.56,129.66,31500.0
2011-12-07 13:50:00,129.68,129.93,129.55,129.91,29400.0,129.68,129.93,129.55,129.91,29400.0
2011-12-07 14:00:00,129.89,130.08,129.09,129.17,57400.0,129.89,130.08,129.09,129.17,57400.0
2011-12-07 14:10:00,129.22,129.36,129.1,129.17,47600.0,129.22,129.36,129.1,129.17,47600.0
2011-12-07 14:20:00,129.21,129.25,128.94,128.97,63100.0,129.21,129.25,128.94,128.97,63100.0
2011-12-07 14:30:00,129.0,129.05,128.76,128.84,66900.0,129.0,129.05,128.76,128.84,66900.0
2011-12-07 14:40:00,128.84,128.9,128.16,128.16,76600.0,128.84,128.9,128.16,128.16,76600.0
2011-12-07 14:50:00,128.28,128.64,128.13,128.6,36800.0,128.28,128.64,128.13,128.6,36800.0
2011-12-07 15:00:00,128.61,129.0,128.61,128.87,38500.0,128.61,129.0,128.61,128.87,38500.0
2011-12-07 15:10:00,128.87,129.47,128.52,129.23,54300.0,128.87,129.47,128.52,129.23,54300.0
2011-12-07 15:20:00,129.25,129.7,129.15,129.69,53200.0,129.25,129.7,129.15,129.69,53200.0
2011-12-07 15:30:00,129.69,129.99,129.15,129.99,57200.0,129.69,129.99,129.15,129.99,57200.0
2011-12-07 15:40:00,129.99,130.39,129.56,129.85,119400.0,129.99,130.39,129.56,129.85,119400.0
2011-12-07 15:50:00,129.8,130.0,129.31,129.33,160400.0,129.8,130.0,129.31,129.33,160400.0
2011-12-08 09:30:00,128.21,129.58,126.6,129.58,340300.0,128.21,129.58,126.6,129.58,340300.0
2011-12-08 09:40:00,129.52,130.0,129.1,129.39,211900.0,129.52,130.0,129.1,129.39,211900.0
2011-12-08 09:50:00,129.4,130.38,129.22,129.28,167300.0,129.4,130.38,129.22,129.28,167300.0
2011-12-08 10:00:00,129.28,129.39,127.63,128.31,195700.0,129.28,129.39,127.63,128.31,195700.0
2011-12-08 10:10:00,128.37,128.7,127.17,127.17,128400.0,128.37,128.7,127.17,127.17,128400.0
2011-12-08 10:20:00,127.1,128.0,127.1,127.73,107800.0,127.1,128.0,127.1,127.73,107800.0
2011-12-08 10:30:00,127.71,128.75,127.65,128.43,117500.0,127.71,128.75,127.65,128.43,117500.0
2011-12-08 10:40:00,128.37,128.89,128.19,128.66,114300.0,128.37,128.89,128.19,128.66,114300.0
2011-12-08 10:50:00,128.69,129.12,128.64,128.8,111300.0,128.69,129.12,128.64,128.8,111300.0
2011-12-08 11:00:00,128.71,129.19,128.52,128.68,70200.0,128.71,129.19,128.52,128.68,70200.0
2011-12-08 11:10:00,128.62,128.76,128.02,128.22,83600.0,128.62,128.76,128.02,128.22,83600.0
2011-12-08 11:20:00,128.26,128.79,128.16,128.49,71700.0,128.26,128.79,128.16,128.49,71700.0
2011-12-08 11:30:00,128.44,128.75,128.0,128.18,66700.0,128.44,128.75,128.0,128.18,66700.0
2011-12-08 11:40:00,128.23,128.59,128.1,128.35,95600.0,128.23,128.59,128.1,128.35,95600.0
2011-12-08 11:50:00,128.29,128.66,128.2,128.53,43500.0,128.29,128.66,128.2,128.53,43500.0
2011-12-08 12:00:00,128.57,128.74,128.0,128.67,49100.0,128.57,128.74,128.0,128.67,49100.0
2011-12-08 12:10:00,128.74,128.8,128.4,128.57,34800.0,128.74,128.8,128.4,128.57,34800.0
2011-12-08 12:20:00,128.54,128.55,128.08,128.4,56800.0,128.54,128.55,128.08,128.4,56800.0
2011-12-08 12:30:00,128.46,128.55,128.03,128.18,57200.0,128.46,128.55,128.03,128.18,57200.0
2011-12-08 12:40:00,128.17,128.45,127.79,128.0,52000.0,128.17,128.45,127.79,128.0,52000.0
2011-12-08 12:50:00,127.96,128.04,127.5,127.51,74000.0,127.96,128.04,127.5,127.51,74000.0
2011-12-08 13:00:00,127.55,128.1,127.4,127.6,90500.0,127.55,128.1,127.4,127.6,90500.0
2011-12-08 13:10:00,127.62,127.71,127.26,127.54,38500.0,127.62,127.71,127.26,127.54,38500.0
2011-12-08 13:20:00,127.54,127.63,127.25,127.39,40000.0,127.54,127.63,127.25,127.39,40000.0
2011-12-08 13:30:00,127.29,127.48,127.05,127.42,78600.0,127.29,127.48,127.05,127.42,78600.0
2011-12-08 13:40:00,127.42,127.69,127.2,127.43,62700.0,127.42,127.69,127.2,127.43,62700.0
2011-12-08 13:50:00,127.38,127.43,127.2,127.4,41400.0,127.38,127.43,127.2,127.4,41400.0
2011-12-08 14:00:00,127.4,127.4,127.12,127.3,44500.0,127.4,127.4,127.12,127.3,44500.0
2011-12-08 14:10:00,127.34,127.55,127.26,127.46,69800.0,127.34,127.55,127.26,127.46,69800.0
2011-12-08 14:20:00,127.49,127.5,127.3,127.39,38600.0,127.49,127.5,127.3,127.39,38600.0
2011-12-08 14:30:00,127.32,127.55,127.3,127.3,41800.0,127.32,127.55,127.3,127.3,41800.0
2011-12-08 14:40:00,127.41,127.5,127.01,127.47,68900.0,127.41,127.5,127.01,127.47,68900.0
2011-12-08 14:50:00,127.38,127.5,127.25,127.44,53100.0,127.38,127.5,127.25,127.44,53100.0
2011-12-08 15:00:00,127.42,127.55,127.23,127.3,42100.0,127.42,127.55,127.23,127.3,42100.0
2011-12-08 15:10:00,127.3,128.06,127.2,128.06,87300.0,127.3,128.06,127.2,128.06,87300.0
2011-12-08 15:20:00,128.07,128.11,127.5,127.56,85700.0,128.07,128.11,127.5,127.56,85700.0
2011-12-08 15:30:00,127.58,128.45,127.58,128.11,156500.0,127.58,128.45,127.58,128.11,156500.0
2011-12-08 15:40:00,128.01,128.09,126.81,127.17,163600.0,128.01,128.09,126.81,127.17,163600.0
2011-12-08 15:50:00,127.15,127.27,126.37,126.82,313600.0,127.15,127.27,126.37,126.82,313600.0
2011-12-09 09:30:00,126.96,127.31,125.56,125.73,264400.0,126.96,127.31,125.56,125.73,264400.0
2011-12-09 09:40:00,125.66,126.7,125.6,126.34,258300.0,125.66,126.7,125.6,126.34,258300.0
2011-12-09 09:50:00,126.34,127.57,126.34,127.13,174300.0,126.34,127.57,126.34,127.13,174300.0
2011-12-09 10:00:00,127.22,127.59,127.12,127.59,134300.0,127.22,127.59,127.12,127.59,134300.0
2011-12-09 10:10:00,127.59,127.98,127.08,127.09,117100.0,127.59,127.98,127.08,127.09,117100.0
2011-12-09 10:20:00,127.15,127.6,127.08,127.39,72000.0,127.15,127.6,127.08,127.39,72000.0
2011-12-09 10:30:00,127.36,127.7,127.01,127.01,92000.0,127.36,127.7,127.01,127.01,92000.0
2011-12-09 10:40:00,127.02,127.65,126.76,127.65,93000.0,127.02,127.65,126.76,127.65,93000.0
2011-12-09 10:50:00,127.65,128.08,127.5,127.9,75800.0,127.65,128.08,127.5,127.9,75800.0
2011-12-09 11:00:00,127.88,128.71,127.81,128.69,108900.0,127.88,128.71,127.81,128.69,108900.0
2011-12-09 11:10:00,128.7,129.24,128.59,129.01,177400.0,128.7,129.24,128.59,129.01,177400.0
2011-12-09 11:20:00,129.05,129.74,128.86,129.64,144500.0,129.05,129.74,128.86,129.64,144500.0
2011-12-09 11:30:00,129.66,129.83,129.29,129.37,228600.0,129.66,129.83,129.29,129.37,228600.0
2011-12-09 11:40:00,129.38,129.66,129.24,129.3,225600.0,129.38,129.66,129.24,129.3,225600.0
2011-12-09 11:50:00,129.28,129.45,129.18,129.4,246300.0,129.28,129.45,129.18,129.4,246300.0
2011-12-09 12:00:00,129.31,129.5,129.2,129.41,41600.0,129.31,129.5,129.2,129.41,41600.0
2011-12-09 12:10:00,129.47,129.76,129.35,129.74,59000.0,129.47,129.76,129.35,129.74,59000.0
2011-12-09 12:20:00,129.71,129.87,129.48,129.53,149700.0,129.71,129.87,129.48,129.53,149700.0
2011-12-09 12:30:00,129.51,129.72,129.51,129.59,30200.0,129.51,129.72,129.51,129.59,30200.0
2011-12-09 12:40:00,129.63,129.85,129.57,129.69,66700.0,129.63,129.85,129.57,129.69,66700.0
2011-12-09 12:50:00,129.67,129.75,129.53,129.68,32500.0,129.67,129.75,129.53,129.68,32500.0
2011-12-09 13:00:00,129.67,129.89,129.54,129.57,54400.0,129.67,129.89,129.54,129.57,54400.0
2011-12-09 13:10:00,129.58,129.65,129.53,129.6,29500.0,129.58,129.65,129.53,129.6,29500.0
2011-12-09 13:20:00,129.65,129.8,129.54,129.79,55200.0,129.65,129.8,129.54,129.79,55200.0
2011-12-09 13:30:00,129.74,129.85,129.65,129.76,61400.0,129.74,129.85,129.65,129.76,61400.0
2011-12-09 13:40:00,129.75,129.88,129.71,129.8,83500.0,129.75,129.88,129.71,129.8,83500.0
2011-12-09 13:50:00,129.8,130.0,129.78,129.94,64800.0,129.8,130.0,129.78,129.94,64800.0
2011-12-09 14:00:00,129.94,130.3,129.84,130.26,164600.0,129.94,130.3,129.84,130.26,164600.0
2011-12-09 14:10:00,130.29,130.87,130.23,130.58,201600.0,130.29,130.87,130.23,130.58,201600.0
2011-12-09 14:20:00,130.59,131.0,130.45,130.88,118500.0,130.59,131.0,130.45,130.88,118500.0
2011-12-09 14:30:00,130.86,130.98,130.76,130.78,98100.0,130.86,130.98,130.76,130.78,98100.0
2011-12-09 14:40:00,130.83,130.98,130.72,130.98,78100.0,130.83,130.98,130.72,130.98,78100.0
2011-12-09 14:50:00,130.97,130.98,130.72,130.75,62800.0,130.97,130.98,130.72,130.75,62800.0
2011-12-09 15:00:00,130.83,130.85,130.43,130.68,72600.0,130.83,130.85,130.43,130.68,72600.0
2011-12-09 15:10:00,130.74,130.77,130.16,130.22,82400.0,130.74,130.77,130.16,130.22,82400.0
2011-12-09 15:20:00,130.28,130.78,130.25,130.72,93100.0,130.28,130.78,130.25,130.72,93100.0
2011-12-09 15:30:00,130.72,130.9,130.6,130.6,102100.0,130.72,130.9,130.6,130.6,102100.0
2011-12-09 15:40:00,130.63,130.98,130.4,130.52,139900.0,130.63,130.98,130.4,130.52,139900.0
2011-12-09 15:50:00,130.5,130.98,130.47,130.52,237000.0,130.5,130.98,130.47,130.52,237000.0
2011-12-12 09:30:00,128.54,128.8,126.5,127.06,335000.0,128.54,128.8,126.5,127.06,335000.0
2011-12-12 09:40:00,127.16,127.18,126.56,126.76,201800.0,127.16,127.18,126.56,126.76,201800.0
2011-12-12 09:50:00,126.76,126.79,125.84,125.88,226100.0,126.76,126.79,125.84,125.88,226100.0
2011-12-12 10:00:00,125.88,126.01,125.25,126.01,265800.0,125.88,126.01,125.25,126.01,265800.0
2011-12-12 10:10:00,125.93,126.25,125.84,126.04,140200.0,125.93,126.25,125.84,126.04,140200.0
2011-12-12 10:20:00,125.99,126.16,125.64,126.03,100000.0,125.99,126.16,125.64,126.03,100000.0
2011-12-12 10:30:00,126.03,126.97,125.93,126.75,186000.0,126.03,126.97,125.93,126.75,186000.0
2011-12-12 10:40:00,126.74,126.91,126.4,126.54,89600.0,126.74,126.91,126.4,126.54,89600.0
2011-12-12 10:50:00,126.69,127.43,126.58,127.21,88900.0,126.69,127.43,126.58,127.21,88900.0
2011-12-12 11:00:00,127.21,127.29,126.88,126.99,81100.0,127.21,127.29,126.88,126.99,81100.0
2011-12-12 11:10:00,127.0,127.12,126.54,126.54,90700.0,127.0,127.12,126.54,126.54,90700.0
2011-12-12 11:20:00,126.55,127.08,126.32,127.02,133500.0,126.55,127.08,126.32,127.02,133500.0
2011-12-12 11:30:00,127.05,127.61,126.91,127.51,128700.0,127.05,127.61,126.91,127.51,128700.0
2011-12-12 11:40:00,127.46,127.46,126.92,126.94,50800.0,127.46,127.46,126.92,126.94,50800.0
2011-12-12 11:50:00,126.93,127.42,126.91,127.15,103300.0,126.93,127.42,126.91,127.15,103300.0
2011-12-12 12:00:00,127.15,127.33,126.68,127.33,90500.0,127.15,127.33,126.68,127.33,90500.0
2011-12-12 12:10:00,127.3,127.48,126.96,127.07,33800.0,127.3,127.48,126.96,127.07,33800.0
2011-12-12 12:20:00,127.07,127.19,126.95,127.03,18500.0,127.07,127.19,126.95,127.03,18500.0
2011-12-12 12:30:00,127.06,127.3,127.03,127.09,32900.0,127.06,127.3,127.03,127.09,32900.0
2011-12-12 12:40:00,127.18,127.69,127.09,127.68,64700.0,127.18,127.69,127.09,127.68,64700.0
2011-12-12 12:50:00,127.63,128.0,127.55,127.56,58700.0,127.63,128.0,127.55,127.56,58700.0
2011-12-12 13:00:00,127.58,127.68,127.24,127.33,74300.0,127.58,127.68,127.24,127.33,74300.0
2011-12-12 13:10:00,127.31,127.58,127.1,127.23,50300.0,127.31,127.58,127.1,127.23,50300.0
2011-12-12 13:20:00,127.12,127.42,127.03,127.15,52200.0,127.12,127.42,127.03,127.15,52200.0
2011-12-12 13:30:00,127.21,127.31,127.06,127.31,72700.0,127.21,127.31,127.06,127.31,72700.0
2011-12-12 13:40:00,127.33,127.52,127.26,127.48,38800.0,127.33,127.52,127.26,127.48,38800.0
2011-12-12 13:50:00,127.48,127.53,127.25,127.46,84400.0,127.48,127.53,127.25,127.46,84400.0
2011-12-12 14:00:00,127.42,127.46,127.1,127.37,49100.0,127.42,127.46,127.1,127.37,49100.0
2011-12-12 14:10:00,127.36,127.4,127.0,127.35,70400.0,127.36,127.4,127.0,127.35,70400.0
2011-12-12 14:20:00,127.08,127.28,126.9,126.96,99300.0,127.08,127.28,126.9,126.96,99300.0
2011-12-12 14:30:00,126.96,127.1,126.75,126.9,115000.0,126.96,127.1,126.75,126.9,115000.0
2011-12-12 14:40:00,126.88,127.11,126.79,126.9,54800.0,126.88,127.11,126.79,126.9,54800.0
2011-12-12 14:50:00,127.0,127.16,126.85,127.1,41600.0,127.0,127.16,126.85,127.1,41600.0
2011-12-12 15:00:00,127.09,127.13,126.61,126.81,46400.0,127.09,127.13,126.61,126.81,46400.0
2011-12-12 15:10:00,126.81,127.11,126.77,126.99,67300.0,126.81,127.11,126.77,126.99,67300.0
2011-12-12 15:20:00,127.0,127.46,126.6,127.06,77300.0,127.0,127.46,126.6,127.06,77300.0
2011-12-12 15:30:00,127.07,127.57,126.92,127.57,99200.0,127.07,127.57,126.92,127.57,99200.0
2011-12-12 15:40:00,127.57,127.8,127.3,127.49,108600.0,127.57,127.8,127.3,127.49,108600.0
2011-12-12 15:50:00,127.46,127.79,127.2,127.7,199400.0,127.46,127.79,127.2,127.7,199400.0
2011-12-13 09:30:00,127.89,128.38,126.3,126.33,344400.0,127.89,128.38,126.3,126.33,344400.0
2011-12-13 09:40:00,126.36,126.92,125.5,125.56,342600.0,126.36,126.92,125.5,125.56,342600.0
2011-12-13 09:50:00,125.59,126.02,124.61,124.85,375600.0,125.59,126.02,124.61,124.85,375600.0
2011-12-13 10:00:00,124.78,125.2,124.73,124.81,341700.0,124.78,125.2,124.73,124.81,341700.0
2011-12-13 10:10:00,124.75,125.28,124.31,124.41,218400.0,124.75,125.28,124.31,124.41,218400.0
2011-12-13 10:20:00,124.38,125.0,124.25,124.5,259300.0,124.38,125.0,124.25,124.5,259300.0
2011-12-13 10:30:00,124.5,125.4,124.5,125.11,276200.0,124.5,125.4,124.5,125.11,276200.0
2011-12-13 10:40:00,125.22,125.23,124.1,124.14,175400.0,125.22,125.23,124.1,124.14,175400.0
2011-12-13 10:50:00,124.13,124.34,123.9,123.96,371300.0,124.13,124.34,123.9,123.96,371300.0
2011-12-13 11:00:00,123.96,124.32,123.7,124.22,150500.0,123.96,124.32,123.7,124.22,150500.0
2011-12-13 11:10:00,124.14,124.35,123.17,123.46,244500.0,124.14,124.35,123.17,123.46,244500.0
2011-12-13 11:20:00,123.38,124.07,123.37,124.07,167900.0,123.38,124.07,123.37,124.07,167900.0
2011-12-13 11:30:00,124.09,124.94,124.03,124.82,116300.0,124.09,124.94,124.03,124.82,116300.0
2011-12-13 11:40:00,124.8,124.85,124.59,124.7,93400.0,124.8,124.85,124.59,124.7,93400.0
2011-12-13 11:50:00,124.73,125.55,124.7,125.42,78900.0,124.73,125.55,124.7,125.42,78900.0
2011-12-13 12:00:00,125.46,125.85,125.29,125.71,132900.0,125.46,125.85,125.29,125.71,132900.0
2011-12-13 12:10:00,125.76,125.85,125.14,125.28,64700.0,125.76,125.85,125.14,125.28,64700.0
2011-12-13 12:20:00,125.23,125.76,125.02,125.42,79900.0,125.23,125.76,125.02,125.42,79900.0
2011-12-13 12:30:00,125.45,125.65,125.18,125.33,62300.0,125.45,125.65,125.18,125.33,62300.0
2011-12-13 12:40:00,125.25,125.74,125.17,125.59,58700.0,125.25,125.74,125.17,125.59,58700.0
2011-12-13 12:50:00,125.65,125.81,125.44,125.79,86600.0,125.65,125.81,125.44,125.79,86600.0
2011-12-13 13:00:00,125.79,125.97,125.51,125.95,73400.0,125.79,125.97,125.51,125.95,73400.0
2011-12-13 13:10:00,125.95,126.23,125.83,125.97,81400.0,125.95,126.23,125.83,125.97,81400.0
2011-12-13 13:20:00,125.91,126.1,125.8,125.89,69000.0,125.91,126.1,125.8,125.89,69000.0
2011-12-13 13:30:00,125.84,125.85,125.35,125.65,43300.0,125.84,125.85,125.35,125.65,43300.0
2011-12-13 13:40:00,125.59,126.03,125.56,125.82,50500.0,125.59,126.03,125.56,125.82,50500.0
2011-12-13 13:50:00,125.84,126.18,125.84,126.1,44700.0,125.84,126.18,125.84,126.1,44700.0
2011-12-13 14:00:00,126.05,126.4,125.93,126.07,61000.0,126.05,126.4,125.93,126.07,61000.0
2011-12-13 14:10:00,126.08,126.08,125.4,125.49,64400.0,126.08,126.08,125.4,125.49,64400.0
2011-12-13 14:20:00,125.57,125.75,125.13,125.54,78100.0,125.57,125.75,125.13,125.54,78100.0
2011-12-13 14:30:00,125.45,125.52,124.29,124.35,129500.0,125.45,125.52,124.29,124.35,129500.0
2011-12-13 14:40:00,124.5,124.67,123.87,124.0,122700.0,124.5,124.67,123.87,124.0,122700.0
2011-12-13 14:50:00,123.95,124.4,123.91,124.11,113200.0,123.95,124.4,123.91,124.11,113200.0
2011-12-13 15:00:00,124.1,124.3,123.56,123.6,106500.0,124.1,124.3,123.56,123.6,106500.0
2011-12-13 15:10:00,123.58,123.69,123.3,123.42,132600.0,123.58,123.69,123.3,123.42,132600.0
2011-12-13 15:20:00,123.37,123.52,122.58,122.75,239900.0,123.37,123.52,122.58,122.75,239900.0
2011-12-13 15:30:00,122.69,122.79,122.0,122.15,266100.0,122.69,122.79,122.0,122.15,266100.0
2011-12-13 15:40:00,122.21,122.45,122.0,122.19,304200.0,122.21,122.45,122.0,122.19,304200.0
2011-12-13 15:50:00,122.15,122.33,121.66,122.22,431600.0,122.15,122.33,121.66,122.22,431600.0
2011-12-14 09:30:00,120.03,120.2,118.57,119.17,504700.0,120.03,120.2,118.57,119.17,504700.0
2011-12-14 09:40:00,119.16,119.86,117.5,118.35,539900.0,119.16,119.86,117.5,118.35,539900.0
2011-12-14 09:50:00,118.29,119.6,118.2,119.55,236500.0,118.29,119.6,118.2,119.55,236500.0
2011-12-14 10:00:00,119.41,119.6,118.7,118.89,183400.0,119.41,119.6,118.7,118.89,183400.0
2011-12-14 10:10:00,118.87,118.98,117.32,117.52,372100.0,118.87,118.98,117.32,117.52,372100.0
2011-12-14 10:20:00,117.67,117.69,116.73,117.5,306400.0,117.67,117.69,116.73,117.5,306400.0
2011-12-14 10:30:00,117.43,117.79,117.01,117.17,231500.0,117.43,117.79,117.01,117.17,231500.0
2011-12-14 10:40:00,117.17,117.17,116.8,117.08,171800.0,117.17,117.17,116.8,117.08,171800.0
2011-12-14 10:50:00,117.13,117.33,116.88,117.18,142400.0,117.13,117.33,116.88,117.18,142400.0
2011-12-14 11:00:00,117.2,117.53,117.18,117.36,133100.0,117.2,117.53,117.18,117.36,133100.0
2011-12-14 11:10:00,117.36,117.45,117.28,117.34,207200.0,117.36,117.45,117.28,117.34,207200.0
2011-12-14 11:20:00,117.3,117.37,116.85,116.92,193700.0,117.3,117.37,116.85,116.92,193700.0
2011-12-14 11:30:00,116.85,116.91,115.82,116.16,232700.0,116.85,116.91,115.82,116.16,232700.0
2011-12-14 11:40:00,116.14,116.65,116.1,116.64,109200.0,116.14,116.65,116.1,116.64,109200.0
2011-12-14 11:50:00,116.64,116.69,116.0,116.12,177700.0,116.64,116.69,116.0,116.12,177700.0
2011-12-14 12:00:00,116.13,117.23,116.03,117.08,170100.0,116.13,117.23,116.03,117.08,170100.0
2011-12-14 12:10:00,117.08,117.5,117.06,117.41,104700.0,117.08,117.5,117.06,117.41,104700.0
2011-12-14 12:20:00,117.46,117.46,116.71,117.09,91300.0,117.46,117.46,116.71,117.09,91300.0
2011-12-14 12:30:00,117.09,117.7,117.02,117.61,118800.0,117.09,117.7,117.02,117.61,118800.0
2011-12-14 12:40:00,117.61,118.04,117.6,117.9,92400.0,117.61,118.04,117.6,117.9,92400.0
2011-12-14 12:50:00,117.94,118.11,117.87,118.11,81900.0,117.94,118.11,117.87,118.11,81900.0
2011-12-14 13:00:00,118.15,118.3,117.94,118.18,80500.0,118.15,118.3,117.94,118.18,80500.0
2011-12-14 13:10:00,118.22,118.54,117.83,118.49,93900.0,118.22,118.54,117.83,118.49,93900.0
2011-12-14 13:20:00,118.47,118.58,118.04,118.28,92700.0,118.47,118.58,118.04,118.28,92700.0
2011-12-14 13:30:00,118.23,118.33,117.89,118.18,90500.0,118.23,118.33,117.89,118.18,90500.0
2011-12-14 13:40:00,118.14,118.31,117.97,117.97,92000.0,118.14,118.31,117.97,117.97,92000.0
2011-12-14 13:50:00,118.0,118.02,117.55,117.67,81000.0,118.0,118.02,117.55,117.67,81000.0
2011-12-14 14:00:00,117.75,118.0,117.56,117.65,77100.0,117.75,118.0,117.56,117.65,77100.0
2011-12-14 14:10:00,117.62,117.84,117.25,117.73,109000.0,117.62,117.84,117.25,117.73,109000.0
2011-12-14 14:20:00,117.72,117.95,117.61,117.95,57300.0,117.72,117.95,117.61,117.95,57300.0
2011-12-14 14:30:00,117.93,118.12,117.36,117.44,142100.0,117.93,118.12,117.36,117.44,142100.0
2011-12-14 14:40:00,117.45,117.62,117.23,117.47,79300.0,117.45,117.62,117.23,117.47,79300.0
2011-12-14 14:50:00,117.5,117.59,117.24,117.3,102700.0,117.5,117.59,117.24,117.3,102700.0
2011-12-14 15:00:00,117.39,117.58,117.3,117.42,180900.0,117.39,117.58,117.3,117.42,180900.0
2011-12-14 15:10:00,117.39,118.59,117.39,117.91,232800.0,117.39,118.59,117.39,117.91,232800.0
2011-12-14 15:20:00,117.95,118.02,117.35,117.79,135500.0,117.95,118.02,117.35,117.79,135500.0
2011-12-14 15:30:00,117.78,118.45,117.78,118.15,215600.0,117.78,118.45,117.78,118.15,215600.0
2011-12-14 15:40:00,118.11,118.69,118.02,118.69,206100.0,118.11,118.69,118.02,118.69,206100.0
2011-12-14 15:50:00,118.67,118.71,117.89,117.96,364300.0,118.67,118.71,117.89,117.96,364300.0
2011-12-15 09:30:00,119.11,119.29,118.05,118.71,434900.0,119.11,119.29,118.05,118.71,434900.0
2011-12-15 09:40:00,118.65,118.95,115.87,115.98,522100.0,118.65,118.95,115.87,115.98,522100.0
2011-12-15 09:50:00,116.0,116.17,113.84,115.05,727900.0,116.0,116.17,113.84,115.05,727900.0
2011-12-15 10:00:00,115.1,115.1,113.25,113.41,378200.0,115.1,115.1,113.25,113.41,378200.0
2011-12-15 10:10:00,113.41,113.49,112.5,112.95,514900.0,113.41,113.49,112.5,112.95,514900.0
2011-12-15 10:20:00,112.95,113.12,112.1,112.14,440900.0,112.95,113.12,112.1,112.14,440900.0
2011-12-15 10:30:00,112.14,112.22,110.88,110.93,608300.0,112.14,112.22,110.88,110.93,608300.0
2011-12-15 10:40:00,110.99,112.36,110.69,112.29,590900.0,110.99,112.36,110.69,112.29,590900.0
2011-12-15 10:50:00,112.28,114.08,112.27,113.27,666900.0,112.28,114.08,112.27,113.27,666900.0
2011-12-15 11:00:00,113.27,114.54,113.27,113.94,281200.0,113.27,114.54,113.27,113.94,281200.0
2011-12-15 11:10:00,113.95,114.25,113.56,114.04,190300.0,113.95,114.25,113.56,114.04,190300.0
2011-12-15 11:20:00,114.01,114.04,113.05,113.61,149000.0,114.01,114.04,113.05,113.61,149000.0
2011-12-15 11:30:00,113.62,114.0,113.3,113.56,125100.0,113.62,114.0,113.3,113.56,125100.0
2011-12-15 11:40:00,113.56,113.8,113.16,113.22,113200.0,113.56,113.8,113.16,113.22,113200.0
2011-12-15 11:50:00,113.16,113.21,112.0,112.37,238300.0,113.16,113.21,112.0,112.37,238300.0
2011-12-15 12:00:00,112.36,112.91,112.0,112.4,299900.0,112.36,112.91,112.0,112.4,299900.0
2011-12-15 12:10:00,112.29,112.92,112.29,112.68,133600.0,112.29,112.92,112.29,112.68,133600.0
2011-12-15 12:20:00,112.68,113.25,112.4,113.21,172000.0,112.68,113.25,112.4,113.21,172000.0
2011-12-15 12:30:00,113.21,113.62,113.18,113.41,115100.0,113.21,113.62,113.18,113.41,115100.0
2011-12-15 12:40:00,113.41,113.6,113.02,113.41,155500.0,113.41,113.6,113.02,113.41,155500.0
2011-12-15 12:50:00,113.4,113.4,112.89,113.01,90800.0,113.4,113.4,112.89,113.01,90800.0
2011-12-15 13:00:00,113.07,113.25,112.92,113.01,111300.0,113.07,113.25,112.92,113.01,111300.0
2011-12-15 13:10:00,113.06,113.11,112.55,112.96,129800.0,113.06,113.11,112.55,112.96,129800.0
2011-12-15 13:20:00,112.96,113.02,112.5,112.68,70700.0,112.96,113.02,112.5,112.68,70700.0
2011-12-15 13:30:00,112.7,113.05,112.64,112.93,82400.0,112.7,113.05,112.64,112.93,82400.0
2011-12-15 13:40:00,112.93,113.2,112.81,113.09,90300.0,112.93,113.2,112.81,113.09,90300.0
2011-12-15 13:50:00,113.14,113.22,112.57,112.58,131100.0,113.14,113.22,112.57,112.58,131100.0
2011-12-15 14:00:00,112.66,112.94,112.4,112.57,97700.0,112.66,112.94,112.4,112.57,97700.0
2011-12-15 14:10:00,112.54,112.91,112.54,112.87,58500.0,112.54,112.91,112.54,112.87,58500.0
2011-12-15 14:20:00,112.83,113.19,112.83,113.07,124500.0,112.83,113.19,112.83,113.07,124500.0
2011-12-15 14:30:00,113.06,113.13,112.81,113.05,115000.0,113.06,113.13,112.81,113.05,115000.0
2011-12-15 14:40:00,113.02,113.47,113.0,113.26,203700.0,113.02,113.47,113.0,113.26,203700.0
2011-12-15 14:50:00,113.26,113.8,113.17,113.54,183800.0,113.26,113.8,113.17,113.54,183800.0
2011-12-15 15:00:00,113.54,113.79,113.28,113.75,177800.0,113.54,113.79,113.28,113.75,177800.0
2011-12-15 15:10:00,113.74,114.37,113.63,114.35,295000.0,113.74,114.37,113.63,114.35,295000.0
2011-12-15 15:20:00,114.35,114.77,114.1,114.59,235700.0,114.35,114.77,114.1,114.59,235700.0
2011-12-15 15:30:00,114.6,115.12,114.48,114.92,254700.0,114.6,115.12,114.48,114.92,254700.0
2011-12-15 15:40:00,114.9,114.97,114.27,114.41,183400.0,114.9,114.97,114.27,114.41,183400.0
2011-12-15 15:50:00,114.35,114.5,114.1,114.34,310100.0,114.35,114.5,114.1,114.34,310100.0
2011-12-16 09:30:00,114.48,115.31,113.28,113.89,670100.0,114.48,115.31,113.28,113.89,670100.0
2011-12-16 09:40:00,113.99,114.93,112.5,112.56,435000.0,113.99,114.93,112.5,112.56,435000.0
2011-12-16 09:50:00,112.56,113.74,112.0,112.05,381900.0,112.56,113.74,112.0,112.05,381900.0
2011-12-16 10:00:00,112.03,112.59,111.65,111.7,513000.0,112.03,112.59,111.65,111.7,513000.0
2011-12-16 10:10:00,111.69,113.24,111.67,112.98,356200.0,111.69,113.24,111.67,112.98,356200.0
2011-12-16 10:20:00,113.0,113.48,112.67,112.72,408000.0,113.0,113.48,112.67,112.72,408000.0
2011-12-16 10:30:00,112.74,113.48,112.74,113.17,151600.0,112.74,113.48,112.74,113.17,151600.0
2011-12-16 10:40:00,113.16,113.2,112.3,112.32,148500.0,113.16,113.2,112.3,112.32,148500.0
2011-12-16 10:50:00,112.32,113.15,112.27,113.01,183000.0,112.32,113.15,112.27,113.01,183000.0
2011-12-16 11:00:00,113.04,113.04,112.44,112.73,100300.0,113.04,113.04,112.44,112.73,100300.0
2011-12-16 11:10:00,112.71,113.24,112.71,113.08,156500.0,112.71,113.24,112.71,113.08,156500.0
2011-12-16 11:20:00,113.03,113.36,112.85,112.88,115500.0,113.03,113.36,112.85,112.88,115500.0
2011-12-16 11:30:00,112.91,113.0,112.4,112.44,93800.0,112.91,113.0,112.4,112.44,93800.0
2011-12-16 11:40:00,112.45,112.75,112.28,112.56,96800.0,112.45,112.75,112.28,112.56,96800.0
2011-12-16 11:50:00,112.57,112.75,112.2,112.26,143300.0,112.57,112.75,112.2,112.26,143300.0
2011-12-16 12:00:00,112.26,112.49,111.9,112.16,210300.0,112.26,112.49,111.9,112.16,210300.0
2011-12-16 12:10:00,112.19,112.41,112.15,112.19,94800.0,112.19,112.41,112.15,112.19,94800.0
2011-12-16 12:20:00,112.2,112.25,111.31,111.49,167500.0,112.2,112.25,111.31,111.49,167500.0
2011-12-16 12:30:00,111.5,111.66,111.14,111.24,152500.0,111.5,111.66,111.14,111.24,152500.0
2011-12-16 12:40:00,111.3,111.43,111.22,111.35,141900.0,111.3,111.43,111.22,111.35,141900.0
2011-12-16 12:50:00,111.27,111.41,110.9,111.38,203500.0,111.27,111.41,110.9,111.38,203500.0
2011-12-16 13:00:00,111.4,111.9,111.31,111.77,97900.0,111.4,111.9,111.31,111.77,97900.0
2011-12-16 13:10:00,111.73,112.41,111.73,112.35,190600.0,111.73,112.41,111.73,112.35,190600.0
2011-12-16 13:20:00,112.35,113.03,112.34,112.77,179500.0,112.35,113.03,112.34,112.77,179500.0
2011-12-16 13:30:00,112.81,113.05,112.76,112.89,81600.0,112.81,113.05,112.76,112.89,81600.0
2011-12-16 13:40:00,112.93,113.6,112.67,113.53,137100.0,112.93,113.6,112.67,113.53,137100.0
2011-12-16 13:50:00,113.5,114.16,113.47,113.72,236700.0,113.5,114.16,113.47,113.72,236700.0
2011-12-16 14:00:00,113.75,114.29,113.6,113.91,119200.0,113.75,114.29,113.6,113.91,119200.0
2011-12-16 14:10:00,113.9,114.2,113.7,114.19,123600.0,113.9,114.2,113.7,114.19,123600.0
2011-12-16 14:20:00,114.19,114.35,113.61,113.95,106900.0,114.19,114.35,113.61,113.95,106900.0
2011-12-16 14:30:00,114.0,114.8,113.99,114.34,188600.0,114.0,114.8,113.99,114.34,188600.0
2011-12-16 14:40:00,114.32,115.83,114.24,115.64,295100.0,114.32,115.83,114.24,115.64,295100.0
2011-12-16 14:50:00,115.64,115.8,114.88,115.69,170700.0,115.64,115.8,114.88,115.69,170700.0
2011-12-16 15:00:00,115.68,116.17,115.33,115.4,219700.0,115.68,116.17,115.33,115.4,219700.0
2011-12-16 15:10:00,115.37,115.6,114.59,114.86,200200.0,115.37,115.6,114.59,114.86,200200.0
2011-12-16 15:20:00,114.86,115.06,114.24,114.58,209600.0,114.86,115.06,114.24,114.58,209600.0
2011-12-16 15:30:00,114.61,114.94,114.48,114.75,148100.0,114.61,114.94,114.48,114.75,148100.0
2011-12-16 15:40:00,114.76,115.1,114.6,114.96,352000.0,114.76,115.1,114.6,114.96,352000.0
2011-12-16 15:50:00,115.0,115.0,114.44,114.66,471000.0,115.0,115.0,114.44,114.66,471000.0
2011-12-19 09:30:00,113.93,114.99,112.5,114.39,454200.0,113.93,114.99,112.5,114.39,454200.0
2011-12-19 09:40:00,114.34,114.38,113.18,113.22,295100.0,114.34,114.38,113.18,113.22,295100.0
2011-12-19 09:50:00,113.38,113.9,113.0,113.63,266900.0,113.38,113.9,113.0,113.63,266900.0
2011-12-19 10:00:00,113.6,113.74,113.1,113.23,126300.0,113.6,113.74,113.1,113.23,126300.0
2011-12-19 10:10:00,113.22,113.69,112.71,112.81,170100.0,113.22,113.69,112.71,112.81,170100.0
2011-12-19 10:20:00,112.77,113.43,112.72,113.16,129100.0,112.77,113.43,112.72,113.16,129100.0
2011-12-19 10:30:00,113.17,114.57,113.09,114.03,242500.0,113.17,114.57,113.09,114.03,242500.0
2011-12-19 10:40:00,114.02,114.08,113.3,113.52,201300.0,114.02,114.08,113.3,113.52,201300.0
2011-12-19 10:50:00,113.52,113.65,113.41,113.53,158200.0,113.52,113.65,113.41,113.53,158200.0
2011-12-19 11:00:00,113.52,113.92,112.75,112.76,153500.0,113.52,113.92,112.75,112.76,153500.0
2011-12-19 11:10:00,112.85,113.08,112.54,112.92,109700.0,112.85,113.08,112.54,112.92,109700.0
2011-12-19 11:20:00,112.92,113.0,112.6,112.97,90000.0,112.92,113.0,112.6,112.97,90000.0
2011-12-19 11:30:00,112.95,113.24,112.72,112.98,132500.0,112.95,113.24,112.72,112.98,132500.0
2011-12-19 11:40:00,112.98,113.06,112.6,113.01,55900.0,112.98,113.06,112.6,113.01,55900.0
2011-12-19 11:50:00,113.01,113.47,112.8,113.04,134400.0,113.01,113.47,112.8,113.04,134400.0
2011-12-19 12:00:00,113.14,113.32,112.89,113.02,79000.0,113.14,113.32,112.89,113.02,79000.0
2011-12-19 12:10:00,113.04,113.13,112.8,113.02,102500.0,113.04,113.13,112.8,113.02,102500.0
2011-12-19 12:20:00,113.05,113.64,113.01,113.45,87900.0,113.05,113.64,113.01,113.45,87900.0
2011-12-19 12:30:00,113.52,113.73,113.29,113.36,87800.0,113.52,113.73,113.29,113.36,87800.0
2011-12-19 12:40:00,113.28,113.61,113.14,113.14,51500.0,113.28,113.61,113.14,113.14,51500.0
2011-12-19 12:50:00,113.17,113.63,113.13,113.48,49800.0,113.17,113.63,113.13,113.48,49800.0
2011-12-19 13:00:00,113.56,113.74,113.34,113.65,80200.0,113.56,113.74,113.34,113.65,80200.0
2011-12-19 13:10:00,113.7,113.94,113.03,113.1,102500.0,113.7,113.94,113.03,113.1,102500.0
2011-12-19 13:20:00,113.14,113.36,113.01,113.24,40200.0,113.14,113.36,113.01,113.24,40200.0
2011-12-19 13:30:00,113.26,113.33,112.91,113.02,48500.0,113.26,113.33,112.91,113.02,48500.0
2011-12-19 13:40:00,112.95,113.2,112.8,113.18,50600.0,112.95,113.2,112.8,113.18,50600.0
2011-12-19 13:50:00,113.18,113.49,113.18,113.25,46800.0,113.18,113.49,113.18,113.25,46800.0
2011-12-19 14:00:00,113.25,113.39,113.03,113.39,29300.0,113.25,113.39,113.03,113.39,29300.0
2011-12-19 14:10:00,113.34,113.71,113.23,113.23,87000.0,113.34,113.71,113.23,113.23,87000.0
2011-12-19 14:20:00,113.26,113.39,113.15,113.2,35700.0,113.26,113.39,113.15,113.2,35700.0
2011-12-19 14:30:00,113.24,113.25,112.87,113.06,39500.0,113.24,113.25,112.87,113.06,39500.0
2011-12-19 14:40:00,113.01,113.12,112.75,112.75,48000.0,113.01,113.12,112.75,112.75,48000.0
2011-12-19 14:50:00,112.73,113.21,112.73,113.14,49900.0,112.73,113.21,112.73,113.14,49900.0
2011-12-19 15:00:00,113.14,113.15,112.25,112.4,83300.0,113.14,113.15,112.25,112.4,83300.0
2011-12-19 15:10:00,112.42,112.42,111.85,112.04,111600.0,112.42,112.42,111.85,112.04,111600.0
2011-12-19 15:20:00,112.02,112.09,111.25,111.33,190800.0,112.02,112.09,111.25,111.33,190800.0
2011-12-19 15:30:00,111.36,111.83,111.3,111.58,97300.0,111.36,111.83,111.3,111.58,97300.0
2011-12-19 15:40:00,111.54,111.56,111.07,111.33,137700.0,111.54,111.56,111.07,111.33,137700.0
2011-12-19 15:50:00,111.29,111.53,111.07,111.5,257900.0,111.29,111.53,111.07,111.5,257900.0
2011-12-20 09:30:00,114.0,114.96,113.13,113.13,419700.0,114.0,114.96,113.13,113.13,419700.0
2011-12-20 09:40:00,113.13,113.73,112.91,113.45,339300.0,113.13,113.73,112.91,113.45,339300.0
2011-12-20 09:50:00,113.46,113.85,113.1,113.23,241900.0,113.46,113.85,113.1,113.23,241900.0
2011-12-20 10:00:00,113.25,113.44,112.21,112.47,260000.0,113.25,113.44,112.21,112.47,260000.0
2011-12-20 10:10:00,112.5,113.38,112.27,113.16,211700.0,112.5,113.38,112.27,113.16,211700.0
2011-12-20 10:20:00,113.16,113.39,112.9,113.32,188400.0,113.16,113.39,112.9,113.32,188400.0
2011-12-20 10:30:00,113.28,113.4,112.84,112.86,217000.0,113.28,113.4,112.84,112.86,217000.0
2011-12-20 10:40:00,112.84,113.2,112.63,112.95,107400.0,112.84,113.2,112.63,112.95,107400.0
2011-12-20 10:50:00,112.97,113.15,112.57,112.72,105600.0,112.97,113.15,112.57,112.72,105600.0
2011-12-20 11:00:00,112.8,114.66,112.72,114.23,476800.0,112.8,114.66,112.72,114.23,476800.0
2011-12-20 11:10:00,114.23,114.73,114.22,114.42,224000.0,114.23,114.73,114.22,114.42,224000.0
2011-12-20 11:20:00,114.54,114.7,114.15,114.66,127300.0,114.54,114.7,114.15,114.66,127300.0
2011-12-20 11:30:00,114.66,114.77,114.44,114.65,172400.0,114.66,114.77,114.44,114.65,172400.0
2011-12-20 11:40:00,114.64,116.0,114.59,116.0,463800.0,114.64,116.0,114.59,116.0,463800.0
2011-12-20 11:50:00,116.0,116.66,115.77,116.1,300900.0,116.0,116.66,115.77,116.1,300900.0
2011-12-20 12:00:00,116.08,116.13,115.62,115.7,99500.0,116.08,116.13,115.62,115.7,99500.0
2011-12-20 12:10:00,115.8,116.36,115.71,116.22,121500.0,115.8,116.36,115.71,116.22,121500.0
2011-12-20 12:20:00,116.23,116.93,116.2,116.92,127500.0,116.23,116.93,116.2,116.92,127500.0
2011-12-20 12:30:00,116.87,117.88,116.85,117.77,207700.0,116.87,117.88,116.85,117.77,207700.0
2011-12-20 12:40:00,117.81,117.81,117.36,117.69,148600.0,117.81,117.81,117.36,117.69,148600.0
2011-12-20 12:50:00,117.73,117.85,117.2,117.47,104700.0,117.73,117.85,117.2,117.47,104700.0
2011-12-20 13:00:00,117.44,117.77,117.28,117.46,96200.0,117.44,117.77,117.28,117.46,96200.0
2011-12-20 13:10:00,117.44,117.59,117.4,117.43,101600.0,117.44,117.59,117.4,117.43,101600.0
2011-12-20 13:20:00,117.41,117.5,116.8,116.84,121100.0,117.41,117.5,116.8,116.84,121100.0
2011-12-20 13:30:00,116.88,117.08,116.59,116.68,68200.0,116.88,117.08,116.59,116.68,68200.0
2011-12-20 13:40:00,116.68,116.98,116.62,116.98,47500.0,116.68,116.98,116.62,116.98,47500.0
2011-12-20 13:50:00,116.98,117.32,116.85,117.09,97600.0,116.98,117.32,116.85,117.09,97600.0
2011-12-20 14:00:00,117.14,117.2,116.7,117.07,70300.0,117.14,117.2,116.7,117.07,70300.0
2011-12-20 14:10:00,117.08,117.45,116.94,117.45,77100.0,117.08,117.45,116.94,117.45,77100.0
2011-12-20 14:20:00,117.45,117.6,117.35,117.43,53400.0,117.45,117.6,117.35,117.43,53400.0
2011-12-20 14:30:00,117.47,117.75,117.15,117.71,72200.0,117.47,117.75,117.15,117.71,72200.0
2011-12-20 14:40:00,117.74,118.5,117.71,118.25,209800.0,117.74,118.5,117.71,118.25,209800.0
2011-12-20 14:50:00,118.26,118.78,118.09,118.42,203800.0,118.26,118.78,118.09,118.42,203800.0
2011-12-20 15:00:00,118.35,118.63,118.28,118.34,136500.0,118.35,118.63,118.28,118.34,136500.0
2011-12-20 15:10:00,118.39,118.49,118.15,118.16,88900.0,118.39,118.49,118.15,118.16,88900.0
2011-12-20 15:20:00,118.18,118.45,117.8,118.33,136100.0,118.18,118.45,117.8,118.33,136100.0
2011-12-20 15:30:00,118.29,118.5,118.04,118.46,167400.0,118.29,118.5,118.04,118.46,167400.0
2011-12-20 15:40:00,118.46,118.66,118.25,118.55,231500.0,118.46,118.66,118.25,118.55,231500.0
2011-12-20 15:50:00,118.55,118.55,118.23,118.46,304200.0,118.55,118.55,118.23,118.46,304200.0
2011-12-21 09:30:00,117.07,117.39,115.53,115.58,507400.0,117.07,117.39,115.53,115.58,507400.0
2011-12-21 09:40:00,115.59,115.6,114.56,114.9,421100.0,115.59,115.6,114.56,114.9,421100.0
2011-12-21 09:50:00,114.95,115.07,114.3,114.46,310300.0,114.95,115.07,114.3,114.46,310300.0
2011-12-21 10:00:00,114.42,114.46,113.68,113.92,285200.0,114.42,114.46,113.68,113.92,285200.0
2011-12-21 10:10:00,113.99,114.71,113.76,113.76,208200.0,113.99,114.71,113.76,113.76,208200.0
2011-12-21 10:20:00,113.79,114.08,113.01,113.52,272000.0,113.79,114.08,113.01,113.52,272000.0
2011-12-21 10:30:00,113.54,113.7,113.08,113.14,170500.0,113.54,113.7,113.08,113.14,170500.0
2011-12-21 10:40:00,113.1,113.32,112.78,113.11,266900.0,113.1,113.32,112.78,113.11,266900.0
2011-12-21 10:50:00,113.15,113.23,112.55,112.7,128400.0,113.15,113.23,112.55,112.7,128400.0
2011-12-21 11:00:00,112.74,112.8,112.09,112.68,171600.0,112.74,112.8,112.09,112.68,171600.0
2011-12-21 11:10:00,112.55,113.01,112.21,112.56,153000.0,112.55,113.01,112.21,112.56,153000.0
2011-12-21 11:20:00,112.47,112.78,112.3,112.71,103300.0,112.47,112.78,112.3,112.71,103300.0
2011-12-21 11:30:00,112.7,113.17,112.53,112.66,122500.0,112.7,113.17,112.53,112.66,122500.0
2011-12-21 11:40:00,112.66,112.85,112.26,112.75,100400.0,112.66,112.85,112.26,112.75,100400.0
2011-12-21 11:50:00,112.75,112.75,112.34,112.6,90400.0,112.75,112.75,112.34,112.6,90400.0
2011-12-21 12:00:00,112.61,112.81,111.76,111.82,166200.0,112.61,112.81,111.76,111.82,166200.0
2011-12-21 12:10:00,111.76,112.0,111.21,111.37,200100.0,111.76,112.0,111.21,111.37,200100.0
2011-12-21 12:20:00,111.45,111.52,111.0,111.01,146000.0,111.45,111.52,111.0,111.01,146000.0
2011-12-21 12:30:00,111.01,112.0,111.0,111.94,142600.0,111.01,112.0,111.0,111.94,142600.0
2011-12-21 12:40:00,111.87,112.3,111.74,111.93,115700.0,111.87,112.3,111.74,111.93,115700.0
2011-12-21 12:50:00,111.92,112.03,111.5,111.77,95100.0,111.92,112.03,111.5,111.77,95100.0
2011-12-21 13:00:00,111.81,112.07,111.63,112.03,67000.0,111.81,112.07,111.63,112.03,67000.0
2011-12-21 13:10:00,111.98,111.98,111.64,111.7,58100.0,111.98,111.98,111.64,111.7,58100.0
2011-12-21 13:20:00,111.68,111.73,111.42,111.5,81600.0,111.68,111.73,111.42,111.5,81600.0
2011-12-21 13:30:00,111.59,111.65,111.12,111.23,92400.0,111.59,111.65,111.12,111.23,92400.0
2011-12-21 13:40:00,111.29,111.39,111.0,111.13,129800.0,111.29,111.39,111.0,111.13,129800.0
2011-12-21 13:50:00,111.13,112.0,111.01,111.77,121800.0,111.13,112.0,111.01,111.77,121800.0
2011-12-21 14:00:00,111.79,112.33,111.61,112.3,142800.0,111.79,112.33,111.61,112.3,142800.0
2011-12-21 14:10:00,112.31,112.32,111.38,111.63,127100.0,112.31,112.32,111.38,111.63,127100.0
2011-12-21 14:20:00,111.6,111.79,111.34,111.75,91400.0,111.6,111.79,111.34,111.75,91400.0
2011-12-21 14:30:00,111.74,112.0,111.46,112.0,99500.0,111.74,112.0,111.46,112.0,99500.0
2011-12-21 14:40:00,112.0,112.28,111.85,112.2,122600.0,112.0,112.28,111.85,112.2,122600.0
2011-12-21 14:50:00,112.24,112.27,111.94,112.18,97400.0,112.24,112.27,111.94,112.18,97400.0
2011-12-21 15:00:00,112.13,112.26,111.87,112.26,89800.0,112.13,112.26,111.87,112.26,89800.0
2011-12-21 15:10:00,112.25,112.7,112.2,112.42,119100.0,112.25,112.7,112.2,112.42,119100.0
2011-12-21 15:20:00,112.35,112.6,112.11,112.44,103300.0,112.35,112.6,112.11,112.44,103300.0
2011-12-21 15:30:00,112.44,113.33,112.39,113.12,199300.0,112.44,113.33,112.39,113.12,199300.0
2011-12-21 15:40:00,113.12,113.2,112.84,112.9,181100.0,113.12,113.2,112.84,112.9,181100.0
2011-12-21 15:50:00,112.89,113.06,112.62,113.01,274000.0,112.89,113.06,112.62,113.01,274000.0
2011-12-22 09:30:00,113.14,114.81,112.75,114.59,370900.0,113.14,114.81,112.75,114.59,370900.0
2011-12-22 09:40:00,114.59,115.85,114.41,115.14,404000.0,114.59,115.85,114.41,115.14,404000.0
2011-12-22 09:50:00,115.24,116.15,115.14,116.15,263500.0,115.24,116.15,115.14,116.15,263500.0
2011-12-22 10:00:00,116.16,116.49,115.75,116.34,334000.0,116.16,116.49,115.75,116.34,334000.0
2011-12-22 10:10:00,116.27,116.75,116.16,116.62,188600.0,116.27,116.75,116.16,116.62,188600.0
2011-12-22 10:20:00,116.63,116.74,116.35,116.6,144100.0,116.63,116.74,116.35,116.6,144100.0
2011-12-22 10:30:00,116.6,116.6,116.12,116.16,141400.0,116.6,116.6,116.12,116.16,141400.0
2011-12-22 10:40:00,116.16,116.2,115.12,115.21,225200.0,116.16,116.2,115.12,115.21,225200.0
2011-12-22 10:50:00,115.25,115.42,114.81,114.99,169000.0,115.25,115.42,114.81,114.99,169000.0
2011-12-22 11:00:00,114.91,115.29,114.86,115.1,80100.0,114.91,115.29,114.86,115.1,80100.0
2011-12-22 11:10:00,115.03,115.61,115.03,115.42,105800.0,115.03,115.61,115.03,115.42,105800.0
2011-12-22 11:20:00,115.46,115.71,115.39,115.47,69600.0,115.46,115.71,115.39,115.47,69600.0
2011-12-22 11:30:00,115.5,115.54,115.05,115.31,69300.0,115.5,115.54,115.05,115.31,69300.0
2011-12-22 11:40:00,115.33,115.62,115.31,115.54,101300.0,115.33,115.62,115.31,115.54,101300.0
2011-12-22 11:50:00,115.54,115.58,115.18,115.23,52800.0,115.54,115.58,115.18,115.23,52800.0
2011-12-22 12:00:00,115.31,115.55,115.17,115.48,51000.0,115.31,115.55,115.17,115.48,51000.0
2011-12-22 12:10:00,115.48,115.86,115.44,115.84,84900.0,115.48,115.86,115.44,115.84,84900.0
2011-12-22 12:20:00,115.82,115.85,115.57,115.69,66600.0,115.82,115.85,115.57,115.69,66600.0
2011-12-22 12:30:00,115.7,115.84,115.64,115.77,60300.0,115.7,115.84,115.64,115.77,60300.0
2011-12-22 12:40:00,115.77,115.86,115.64,115.74,62400.0,115.77,115.86,115.64,115.74,62400.0
2011-12-22 12:50:00,115.71,115.81,115.5,115.74,61000.0,115.71,115.81,115.5,115.74,61000.0
2011-12-22 13:00:00,115.75,115.82,115.57,115.82,66300.0,115.75,115.82,115.57,115.82,66300.0
2011-12-22 13:10:00,115.8,116.0,115.76,115.99,88700.0,115.8,116.0,115.76,115.99,88700.0
2011-12-22 13:20:00,115.98,115.99,115.67,115.71,32700.0,115.98,115.99,115.67,115.71,32700.0
2011-12-22 13:30:00,115.7,115.82,115.39,115.63,52300.0,115.7,115.82,115.39,115.63,52300.0
2011-12-22 13:40:00,115.64,115.67,115.48,115.55,34800.0,115.64,115.67,115.48,115.55,34800.0
2011-12-22 13:50:00,115.55,115.68,115.34,115.4,61900.0,115.55,115.68,115.34,115.4,61900.0
2011-12-22 14:00:00,115.35,115.5,115.14,115.48,87600.0,115.35,115.5,115.14,115.48,87600.0
2011-12-22 14:10:00,115.5,115.7,115.38,115.64,49600.0,115.5,115.7,115.38,115.64,49600.0
2011-12-22 14:20:00,115.62,115.7,115.55,115.61,25500.0,115.62,115.7,115.55,115.61,25500.0
2011-12-22 14:30:00,115.56,115.58,115.34,115.37,35800.0,115.56,115.58,115.34,115.37,35800.0
2011-12-22 14:40:00,115.38,115.43,115.08,115.13,36200.0,115.38,115.43,115.08,115.13,36200.0
2011-12-22 14:50:00,115.17,115.39,114.88,114.92,59900.0,115.17,115.39,114.88,114.92,59900.0
2011-12-22 15:00:00,114.89,115.67,114.88,115.57,92800.0,114.89,115.67,114.88,115.57,92800.0
2011-12-22 15:10:00,115.58,115.67,115.23,115.26,68000.0,115.58,115.67,115.23,115.26,68000.0
2011-12-22 15:20:00,115.25,115.74,115.22,115.55,70800.0,115.25,115.74,115.22,115.55,70800.0
2011-12-22 15:30:00,115.56,115.94,115.47,115.72,82900.0,115.56,115.94,115.47,115.72,82900.0
2011-12-22 15:40:00,115.72,115.72,115.5,115.61,111200.0,115.72,115.72,115.5,115.61,111200.0
2011-12-22 15:50:00,115.59,115.74,115.39,115.55,181900.0,115.59,115.74,115.39,115.55,181900.0
2011-12-23 09:30:00,116.64,118.7,116.0,118.23,644400.0,116.64,118.7,116.0,118.23,644400.0
2011-12-23 09:40:00,118.31,118.4,117.12,117.81,274300.0,118.31,118.4,117.12,117.81,274300.0
2011-12-23 09:50:00,117.9,118.41,117.75,118.02,179600.0,117.9,118.41,117.75,118.02,179600.0
2011-12-23 10:00:00,118.02,118.02,117.35,117.57,101000.0,118.02,118.02,117.35,117.57,101000.0
2011-12-23 10:10:00,117.65,117.87,117.0,117.21,130300.0,117.65,117.87,117.0,117.21,130300.0
2011-12-23 10:20:00,117.13,117.63,117.05,117.45,84200.0,117.13,117.63,117.05,117.45,84200.0
2011-12-23 10:30:00,117.47,117.72,117.21,117.72,86000.0,117.47,117.72,117.21,117.72,86000.0
2011-12-23 10:40:00,117.72,117.72,117.0,117.02,73200.0,117.72,117.72,117.0,117.02,73200.0
2011-12-23 10:50:00,117.02,117.1,116.82,116.98,79200.0,117.02,117.1,116.82,116.98,79200.0
2011-12-23 11:00:00,117.0,117.08,116.16,116.2,115200.0,117.0,117.08,116.16,116.2,115200.0
2011-12-23 11:10:00,116.23,116.93,116.19,116.76,87000.0,116.23,116.93,116.19,116.76,87000.0
2011-12-23 11:20:00,116.82,116.9,116.75,116.85,67500.0,116.82,116.9,116.75,116.85,67500.0
2011-12-23 11:30:00,116.89,117.17,116.65,116.7,127100.0,116.89,117.17,116.65,116.7,127100.0
2011-12-23 11:40:00,116.73,116.73,116.42,116.59,50600.0,116.73,116.73,116.42,116.59,50600.0
2011-12-23 11:50:00,116.55,116.83,116.49,116.8,46700.0,116.55,116.83,116.49,116.8,46700.0
2011-12-23 12:00:00,116.78,116.99,116.76,116.82,57100.0,116.78,116.99,116.76,116.82,57100.0
2011-12-23 12:10:00,116.78,117.18,116.78,117.13,57400.0,116.78,117.18,116.78,117.13,57400.0
2011-12-23 12:20:00,117.04,117.22,116.89,116.98,96100.0,117.04,117.22,116.89,116.98,96100.0
2011-12-23 12:30:00,116.92,117.12,116.86,117.1,103500.0,116.92,117.12,116.86,117.1,103500.0
2011-12-23 12:40:00,117.06,117.11,116.75,117.03,75000.0,117.06,117.11,116.75,117.03,75000.0
2011-12-23 12:50:00,117.01,117.19,116.91,117.08,57700.0,117.01,117.19,116.91,117.08,57700.0
2011-12-23 13:00:00,117.12,117.14,116.88,116.9,64100.0,117.12,117.14,116.88,116.9,64100.0
2011-12-23 13:10:00,116.9,117.18,116.9,117.05,65600.0,116.9,117.18,116.9,117.05,65600.0
2011-12-23 13:20:00,117.05,117.34,117.0,117.28,56300.0,117.05,117.34,117.0,117.28,56300.0
2011-12-23 13:30:00,117.28,117.7,117.17,117.7,93600.0,117.28,117.7,117.17,117.7,93600.0
2011-12-23 13:40:00,117.63,117.7,117.47,117.63,46700.0,117.63,117.7,117.47,117.63,46700.0
2011-12-23 13:50:00,117.63,117.77,117.54,117.72,62100.0,117.63,117.77,117.54,117.72,62100.0
2011-12-23 14:00:00,117.69,117.79,117.68,117.7,31700.0,117.69,117.79,117.68,117.7,31700.0
2011-12-23 14:10:00,117.73,117.73,117.4,117.55,46000.0,117.73,117.73,117.4,117.55,46000.0
2011-12-23 14:20:00,117.6,117.6,117.11,117.11,34400.0,117.6,117.6,117.11,117.11,34400.0
2011-12-23 14:30:00,117.12,117.34,117.05,117.26,37700.0,117.12,117.34,117.05,117.26,37700.0
2011-12-23 14:40:00,117.29,117.4,117.15,117.21,28100.0,117.29,117.4,117.15,117.21,28100.0
2011-12-23 14:50:00,117.21,117.38,117.21,117.35,28400.0,117.21,117.38,117.21,117.35,28400.0
2011-12-23 15:00:00,117.36,117.39,117.28,117.39,36700.0,117.36,117.39,117.28,117.39,36700.0
2011-12-23 15:10:00,117.37,117.54,117.37,117.51,54500.0,117.37,117.54,117.37,117.51,54500.0
2011-12-23 15:20:00,117.49,117.56,117.36,117.42,53200.0,117.49,117.56,117.36,117.42,53200.0
2011-12-23 15:30:00,117.4,117.6,117.31,117.54,55700.0,117.4,117.6,117.31,117.54,55700.0
2011-12-23 15:40:00,117.53,117.72,117.53,117.67,98300.0,117.53,117.72,117.53,117.67,98300.0
2011-12-23 15:50:00,117.64,117.81,117.55,117.79,151100.0,117.64,117.81,117.55,117.79,151100.0
2011-12-27 09:30:00,117.08,117.08,115.9,116.34,160900.0,117.08,117.08,115.9,116.34,160900.0
2011-12-27 09:40:00,116.34,117.48,116.26,116.83,207000.0,116.34,117.48,116.26,116.83,207000.0
2011-12-27 09:50:00,116.98,117.1,116.54,116.87,81100.0,116.98,117.1,116.54,116.87,81100.0
2011-12-27 10:00:00,116.87,117.65,116.81,117.5,92500.0,116.87,117.65,116.81,117.5,92500.0
2011-12-27 10:10:00,117.53,117.93,117.22,117.39,176300.0,117.53,117.93,117.22,117.39,176300.0
2011-12-27 10:20:00,117.35,117.42,117.0,117.11,78200.0,117.35,117.42,117.0,117.11,78200.0
2011-12-27 10:30:00,117.07,117.53,116.8,117.25,72100.0,117.07,117.53,116.8,117.25,72100.0
2011-12-27 10:40:00,117.33,117.33,116.28,116.49,81900.0,117.33,117.33,116.28,116.49,81900.0
2011-12-27 10:50:00,116.48,116.58,116.03,116.18,94600.0,116.48,116.58,116.03,116.18,94600.0
2011-12-27 11:00:00,116.19,116.44,116.1,116.24,73600.0,116.19,116.44,116.1,116.24,73600.0
2011-12-27 11:10:00,116.17,116.5,116.01,116.18,105500.0,116.17,116.5,116.01,116.18,105500.0
2011-12-27 11:20:00,116.18,116.39,116.11,116.31,69400.0,116.18,116.39,116.11,116.31,69400.0
2011-12-27 11:30:00,116.36,116.36,115.83,116.19,97200.0,116.36,116.36,115.83,116.19,97200.0
2011-12-27 11:40:00,116.23,116.27,115.97,116.06,70600.0,116.23,116.27,115.97,116.06,70600.0
2011-12-27 11:50:00,116.0,116.18,116.0,116.11,32900.0,116.0,116.18,116.0,116.11,32900.0
2011-12-27 12:00:00,116.18,116.44,116.16,116.3,60900.0,116.18,116.44,116.16,116.3,60900.0
2011-12-27 12:10:00,116.38,116.4,116.0,116.1,57600.0,116.38,116.4,116.0,116.1,57600.0
2011-12-27 12:20:00,116.12,116.22,116.0,116.11,65200.0,116.12,116.22,116.0,116.11,65200.0
2011-12-27 12:30:00,116.16,116.33,116.03,116.28,34300.0,116.16,116.33,116.03,116.28,34300.0
2011-12-27 12:40:00,116.27,116.42,116.26,116.28,36900.0,116.27,116.42,116.26,116.28,36900.0
2011-12-27 12:50:00,116.33,116.33,116.06,116.18,35600.0,116.33,116.33,116.06,116.18,35600.0
2011-12-27 13:00:00,116.15,116.26,116.1,116.11,41200.0,116.15,116.26,116.1,116.11,41200.0
2011-12-27 13:10:00,116.14,116.25,116.12,116.14,22700.0,116.14,116.25,116.12,116.14,22700.0
2011-12-27 13:20:00,116.2,116.22,116.02,116.08,31200.0,116.2,116.22,116.02,116.08,31200.0
2011-12-27 13:30:00,116.08,116.2,115.93,116.11,61200.0,116.08,116.2,115.93,116.11,61200.0
2011-12-27 13:40:00,116.11,116.24,116.0,116.17,22300.0,116.11,116.24,116.0,116.17,22300.0
2011-12-27 13:50:00,116.15,116.36,116.13,116.3,35600.0,116.15,116.36,116.13,116.3,35600.0
2011-12-27 14:00:00,116.3,116.41,116.22,116.31,36300.0,116.3,116.41,116.22,116.31,36300.0
2011-12-27 14:10:00,116.3,116.61,116.26,116.43,31500.0,116.3,116.61,116.26,116.43,31500.0
2011-12-27 14:20:00,116.45,116.7,116.33,116.46,49000.0,116.45,116.7,116.33,116.46,49000.0
2011-12-27 14:30:00,116.5,116.68,116.37,116.53,25600.0,116.5,116.68,116.37,116.53,25600.0
2011-12-27 14:40:00,116.66,116.9,116.66,116.87,32700.0,116.66,116.9,116.66,116.87,32700.0
2011-12-27 14:50:00,116.9,116.91,116.5,116.67,33500.0,116.9,116.91,116.5,116.67,33500.0
2011-12-27 15:00:00,116.73,116.8,116.57,116.69,22400.0,116.73,116.8,116.57,116.69,22400.0
2011-12-27 15:10:00,116.67,116.68,116.35,116.5,35700.0,116.67,116.68,116.35,116.5,35700.0
2011-12-27 15:20:00,116.55,116.91,116.54,116.79,53600.0,116.55,116.91,116.54,116.79,53600.0
2011-12-27 15:30:00,116.81,116.91,116.6,116.65,39600.0,116.81,116.91,116.6,116.65,39600.0
2011-12-27 15:40:00,116.6,116.65,116.4,116.58,56700.0,116.6,116.65,116.4,116.58,56700.0
2011-12-27 15:50:00,116.58,116.64,116.23,116.25,112100.0,116.58,116.64,116.23,116.25,112100.0
2011-12-28 09:30:00,116.08,116.44,115.02,115.93,223000.0,116.08,116.44,115.02,115.93,223000.0
2011-12-28 09:40:00,115.99,116.23,115.67,115.89,191600.0,115.99,116.23,115.67,115.89,191600.0
2011-12-28 09:50:00,115.85,116.12,115.69,116.01,138100.0,115.85,116.12,115.69,116.01,138100.0
2011-12-28 10:00:00,116.0,116.7,115.85,116.61,220900.0,116.0,116.7,115.85,116.61,220900.0
2011-12-28 10:10:00,116.58,116.66,116.0,116.11,100000.0,116.58,116.66,116.0,116.11,100000.0
2011-12-28 10:20:00,116.14,116.4,115.96,116.4,122900.0,116.14,116.4,115.96,116.4,122900.0
2011-12-28 10:30:00,116.4,116.86,116.2,116.84,113300.0,116.4,116.86,116.2,116.84,113300.0
2011-12-28 10:40:00,116.82,117.42,116.79,117.28,240900.0,116.82,117.42,116.79,117.28,240900.0
2011-12-28 10:50:00,117.28,117.38,117.0,117.17,77000.0,117.28,117.38,117.0,117.17,77000.0
2011-12-28 11:00:00,117.17,117.66,117.11,117.56,103800.0,117.17,117.66,117.11,117.56,103800.0
2011-12-28 11:10:00,117.6,117.65,117.23,117.3,86000.0,117.6,117.65,117.23,117.3,86000.0
2011-12-28 11:20:00,117.36,117.45,117.08,117.09,77500.0,117.36,117.45,117.08,117.09,77500.0
2011-12-28 11:30:00,117.08,117.23,116.56,116.76,91700.0,117.08,117.23,116.56,116.76,91700.0
2011-12-28 11:40:00,116.76,116.8,116.37,116.6,70400.0,116.76,116.8,116.37,116.6,70400.0
2011-12-28 11:50:00,116.65,116.85,116.61,116.75,35900.0,116.65,116.85,116.61,116.75,35900.0
2011-12-28 12:00:00,116.78,116.89,116.4,116.5,63100.0,116.78,116.89,116.4,116.5,63100.0
2011-12-28 12:10:00,116.5,116.85,116.45,116.79,29200.0,116.5,116.85,116.45,116.79,29200.0
2011-12-28 12:20:00,116.82,116.88,116.56,116.56,28000.0,116.82,116.88,116.56,116.56,28000.0
2011-12-28 12:30:00,116.63,116.85,116.56,116.72,40700.0,116.63,116.85,116.56,116.72,40700.0
2011-12-28 12:40:00,116.7,116.87,116.67,116.8,21400.0,116.7,116.87,116.67,116.8,21400.0
2011-12-28 12:50:00,116.81,116.81,116.36,116.5,54000.0,116.81,116.81,116.36,116.5,54000.0
2011-12-28 13:00:00,116.49,116.5,116.19,116.21,73800.0,116.49,116.5,116.19,116.21,73800.0
2011-12-28 13:10:00,116.27,116.3,115.87,116.18,84600.0,116.27,116.3,115.87,116.18,84600.0
2011-12-28 13:20:00,116.12,116.48,116.06,116.4,55800.0,116.12,116.48,116.06,116.4,55800.0
2011-12-28 13:30:00,116.37,116.57,116.28,116.34,76100.0,116.37,116.57,116.28,116.34,76100.0
2011-12-28 13:40:00,116.35,116.4,116.17,116.27,27100.0,116.35,116.4,116.17,116.27,27100.0
2011-12-28 13:50:00,116.18,116.83,116.0,116.66,134900.0,116.18,116.83,116.0,116.66,134900.0
2011-12-28 14:00:00,116.68,116.9,116.25,116.61,60100.0,116.68,116.9,116.25,116.61,60100.0
2011-12-28 14:10:00,116.59,116.88,116.25,116.87,56400.0,116.59,116.88,116.25,116.87,56400.0
2011-12-28 14:20:00,116.86,116.96,116.5,116.91,102800.0,116.86,116.96,116.5,116.91,102800.0
2011-12-28 14:30:00,116.91,117.18,116.58,116.7,84100.0,116.91,117.18,116.58,116.7,84100.0
2011-12-28 14:40:00,116.7,117.34,116.64,117.01,137600.0,116.7,117.34,116.64,117.01,137600.0
2011-12-28 14:50:00,117.03,117.16,116.68,117.03,61000.0,117.03,117.16,116.68,117.03,61000.0
2011-12-28 15:00:00,117.06,117.07,116.61,116.79,29400.0,117.06,117.07,116.61,116.79,29400.0
2011-12-28 15:10:00,116.77,116.84,116.38,116.49,42200.0,116.77,116.84,116.38,116.49,42200.0
2011-12-28 15:20:00,116.54,116.75,116.35,116.36,51200.0,116.54,116.75,116.35,116.36,51200.0
2011-12-28 15:30:00,116.35,116.65,116.16,116.48,125500.0,116.35,116.65,116.16,116.48,125500.0
2011-12-28 15:40:00,116.48,116.95,116.38,116.87,101000.0,116.48,116.95,116.38,116.87,101000.0
2011-12-28 15:50:00,116.85,116.85,116.34,116.54,167100.0,116.85,116.85,116.34,116.54,167100.0
2011-12-29 09:30:00,116.02,116.38,114.7,114.74,308400.0,116.02,116.38,114.7,114.74,308400.0
2011-12-29 09:40:00,114.74,115.03,114.26,114.26,200300.0,114.74,115.03,114.26,114.26,200300.0
2011-12-29 09:50:00,114.37,114.65,113.87,113.99,187600.0,114.37,114.65,113.87,113.99,187600.0
2011-12-29 10:00:00,113.96,114.03,113.34,113.52,186900.0,113.96,114.03,113.34,113.52,186900.0
2011-12-29 10:10:00,113.42,113.72,113.17,113.65,136200.0,113.42,113.72,113.17,113.65,136200.0
2011-12-29 10:20:00,113.7,114.62,113.51,114.44,183300.0,113.7,114.62,113.51,114.44,183300.0
2011-12-29 10:30:00,114.44,114.83,114.21,114.23,160900.0,114.44,114.83,114.21,114.23,160900.0
2011-12-29 10:40:00,114.27,114.88,113.86,114.85,193600.0,114.27,114.88,113.86,114.85,193600.0
2011-12-29 10:50:00,114.85,115.1,114.64,115.05,95400.0,114.85,115.1,114.64,115.05,95400.0
2011-12-29 11:00:00,115.06,115.07,114.3,114.3,133100.0,115.06,115.07,114.3,114.3,133100.0
2011-12-29 11:10:00,114.3,114.63,114.1,114.3,78900.0,114.3,114.63,114.1,114.3,78900.0
2011-12-29 11:20:00,114.28,114.9,114.28,114.61,84100.0,114.28,114.9,114.28,114.61,84100.0
2011-12-29 11:30:00,114.61,115.0,114.5,114.87,109700.0,114.61,115.0,114.5,114.87,109700.0
2011-12-29 11:40:00,114.88,114.94,114.72,114.91,49100.0,114.88,114.94,114.72,114.91,49100.0
2011-12-29 11:50:00,114.89,115.18,114.81,114.92,74400.0,114.89,115.18,114.81,114.92,74400.0
2011-12-29 12:00:00,114.97,115.11,114.57,114.69,120600.0,114.97,115.11,114.57,114.69,120600.0
2011-12-29 12:10:00,114.66,114.97,114.54,114.89,50100.0,114.66,114.97,114.54,114.89,50100.0
2011-12-29 12:20:00,114.85,114.92,114.7,114.88,50200.0,114.85,114.92,114.7,114.88,50200.0
2011-12-29 12:30:00,114.8,114.9,114.69,114.85,40200.0,114.8,114.9,114.69,114.85,40200.0
2011-12-29 12:40:00,114.83,114.9,114.71,114.76,46800.0,114.83,114.9,114.71,114.76,46800.0
2011-12-29 12:50:00,114.77,114.85,114.7,114.76,32900.0,114.77,114.85,114.7,114.76,32900.0
2011-12-29 13:00:00,114.8,114.8,114.61,114.73,40100.0,114.8,114.8,114.61,114.73,40100.0
2011-12-29 13:10:00,114.69,114.76,114.41,114.42,44400.0,114.69,114.76,114.41,114.42,44400.0
2011-12-29 13:20:00,114.47,114.74,114.2,114.49,142600.0,114.47,114.74,114.2,114.49,142600.0
2011-12-29 13:30:00,114.49,114.77,114.26,114.75,93600.0,114.49,114.77,114.26,114.75,93600.0
2011-12-29 13:40:00,114.71,114.77,114.36,114.59,32200.0,114.71,114.77,114.36,114.59,32200.0
2011-12-29 13:50:00,114.59,114.69,114.35,114.37,45600.0,114.59,114.69,114.35,114.37,45600.0
2011-12-29 14:00:00,114.42,114.62,114.37,114.54,59900.0,114.42,114.62,114.37,114.54,59900.0
2011-12-29 14:10:00,114.49,114.59,114.45,114.48,36400.0,114.49,114.59,114.45,114.48,36400.0
2011-12-29 14:20:00,114.49,114.88,114.46,114.71,82000.0,114.49,114.88,114.46,114.71,82000.0
2011-12-29 14:30:00,114.76,114.85,114.59,114.6,41200.0,114.76,114.85,114.59,114.6,41200.0
2011-12-29 14:40:00,114.62,114.64,114.4,114.42,42300.0,114.62,114.64,114.4,114.42,42300.0
2011-12-29 14:50:00,114.43,114.46,114.3,114.33,53000.0,114.43,114.46,114.3,114.33,53000.0
2011-12-29 15:00:00,114.28,114.6,114.28,114.42,74900.0,114.28,114.6,114.28,114.42,74900.0
2011-12-29 15:10:00,114.46,114.75,114.44,114.57,55800.0,114.46,114.75,114.44,114.57,55800.0
2011-12-29 15:20:00,114.57,114.7,114.46,114.51,59800.0,114.57,114.7,114.46,114.51,59800.0
2011-12-29 15:30:00,114.5,114.65,114.26,114.49,191700.0,114.5,114.65,114.26,114.49,191700.0
2011-12-29 15:40:00,114.55,114.65,114.4,114.5,159900.0,114.55,114.65,114.4,114.5,159900.0
2011-12-29 15:50:00,114.51,114.83,114.5,114.73,203700.0,114.51,114.83,114.5,114.73,203700.0
2011-12-30 09:30:00,114.09,114.62,113.82,114.46,311700.0,114.09,114.62,113.82,114.46,311700.0
2011-12-30 09:40:00,114.48,115.0,114.45,114.98,148400.0,114.48,115.0,114.45,114.98,148400.0
2011-12-30 09:50:00,114.98,115.62,114.96,115.6,108200.0,114.98,115.62,114.96,115.6,108200.0
2011-12-30 10:00:00,115.58,115.58,114.7,114.9,106600.0,115.58,115.58,114.7,114.9,106600.0
2011-12-30 10:10:00,114.88,114.91,114.3,114.47,119300.0,114.88,114.91,114.3,114.47,119300.0
2011-12-30 10:20:00,114.55,114.85,114.51,114.7,45000.0,114.55,114.85,114.51,114.7,45000.0
2011-12-30 10:30:00,114.68,114.81,114.59,114.76,53200.0,114.68,114.81,114.59,114.76,53200.0
2011-12-30 10:40:00,114.74,114.75,114.2,114.33,128400.0,114.74,114.75,114.2,114.33,128400.0
2011-12-30 10:50:00,114.33,114.49,114.27,114.37,78200.0,114.33,114.49,114.27,114.37,78200.0
2011-12-30 11:00:00,114.37,114.68,114.2,114.21,102700.0,114.37,114.68,114.2,114.21,102700.0
2011-12-30 11:10:00,114.24,114.39,114.14,114.18,49500.0,114.24,114.39,114.14,114.18,49500.0
2011-12-30 11:20:00,114.18,114.36,114.13,114.36,55600.0,114.18,114.36,114.13,114.36,55600.0
2011-12-30 11:30:00,114.37,114.68,114.1,114.63,132500.0,114.37,114.68,114.1,114.63,132500.0
2011-12-30 11:40:00,114.63,114.9,114.42,114.9,103100.0,114.63,114.9,114.42,114.9,103100.0
2011-12-30 11:50:00,114.9,115.16,114.87,114.95,108400.0,114.9,115.16,114.87,114.95,108400.0
2011-12-30 12:00:00,114.98,115.62,114.91,115.45,130000.0,114.98,115.62,114.91,115.45,130000.0
2011-12-30 12:10:00,115.44,115.82,115.18,115.82,168900.0,115.44,115.82,115.18,115.82,168900.0
2011-12-30 12:20:00,115.81,115.87,115.51,115.76,167000.0,115.81,115.87,115.51,115.76,167000.0
2011-12-30 12:30:00,115.79,115.8,115.41,115.41,143800.0,115.79,115.8,115.41,115.41,143800.0
2011-12-30 12:40:00,115.43,115.62,115.23,115.61,136200.0,115.43,115.62,115.23,115.61,136200.0
2011-12-30 12:50:00,115.63,115.97,115.55,115.65,140500.0,115.63,115.97,115.55,115.65,140500.0
2011-12-30 13:00:00,115.71,115.95,115.65,115.84,115700.0,115.71,115.95,115.65,115.84,115700.0
2011-12-30 13:10:00,115.85,116.38,115.7,116.27,161700.0,115.85,116.38,115.7,116.27,161700.0
2011-12-30 13:20:00,116.27,116.57,116.09,116.5,107800.0,116.27,116.57,116.09,116.5,107800.0
2011-12-30 13:30:00,116.53,116.64,116.31,116.53,84800.0,116.53,116.64,116.31,116.53,84800.0
2011-12-30 13:40:00,116.49,116.63,116.39,116.46,64200.0,116.49,116.63,116.39,116.46,64200.0
2011-12-30 13:50:00,116.47,116.59,116.31,116.58,104100.0,116.47,116.59,116.31,116.58,104100.0
2011-12-30 14:00:00,116.55,116.8,116.51,116.8,106500.0,116.55,116.8,116.51,116.8,106500.0
2011-12-30 14:10:00,116.8,116.8,116.34,116.39,68100.0,116.8,116.8,116.34,116.39,68100.0
2011-12-30 14:20:00,116.39,116.44,116.03,116.08,125600.0,116.39,116.44,116.03,116.08,125600.0
2011-12-30 14:30:00,116.1,116.28,115.89,116.21,116600.0,116.1,116.28,115.89,116.21,116600.0
2011-12-30 14:40:00,116.17,116.24,115.87,116.0,129600.0,116.17,116.24,115.87,116.0,129600.0
2011-12-30 14:50:00,115.98,116.21,115.98,116.13,70200.0,115.98,116.21,115.98,116.13,70200.0
2011-12-30 15:00:00,116.12,116.34,116.12,116.25,55200.0,116.12,116.34,116.12,116.25,55200.0
2011-12-30 15:10:00,116.26,116.48,116.15,116.34,119600.0,116.26,116.48,116.15,116.34,119600.0
2011-12-30 15:20:00,116.34,116.36,116.13,116.19,100900.0,116.34,116.36,116.13,116.19,100900.0
2011-12-30 15:30:00,116.18,116.24,116.08,116.08,91400.0,116.18,116.24,116.08,116.08,91400.0
2011-12-30 15:40:00,116.08,116.22,116.04,116.18,133400.0,116.08,116.22,116.04,116.18,133400.0
2011-12-30 15:50:00,116.2,116.61,116.19,116.47,454500.0,116.2,116.61,116.19,116.47,454500.0
2012-01-03 09:30:00,120.0,122.73,120.0,122.3,779100.0,120.0,122.73,120.0,122.3,779100.0
2012-01-03 09:40:00,122.3,122.5,121.85,122.25,276900.0,122.3,122.5,121.85,122.25,276900.0
2012-01-03 09:50:00,122.25,122.9,122.17,122.74,297300.0,122.25,122.9,122.17,122.74,297300.0
2012-01-03 10:00:00,122.75,123.14,122.57,122.82,243400.0,122.75,123.14,122.57,122.82,243400.0
2012-01-03 10:10:00,122.85,122.95,122.45,122.89,146000.0,122.85,122.95,122.45,122.89,146000.0
2012-01-03 10:20:00,122.8,123.39,122.6,122.64,169100.0,122.8,123.39,122.6,122.64,169100.0
2012-01-03 10:30:00,122.66,123.8,122.6,123.74,166600.0,122.66,123.8,122.6,123.74,166600.0
2012-01-03 10:40:00,123.73,124.25,123.4,123.72,244500.0,123.73,124.25,123.4,123.72,244500.0
2012-01-03 10:50:00,123.67,124.4,123.5,124.18,188800.0,123.67,124.4,123.5,124.18,188800.0
2012-01-03 11:00:00,124.26,124.29,123.68,123.86,140700.0,124.26,124.29,123.68,123.86,140700.0
2012-01-03 11:10:00,123.86,123.98,123.62,123.85,125900.0,123.86,123.98,123.62,123.85,125900.0
2012-01-03 11:20:00,123.87,124.45,123.81,124.29,216900.0,123.87,124.45,123.81,124.29,216900.0
2012-01-03 11:30:00,124.17,124.95,124.17,124.41,298800.0,124.17,124.95,124.17,124.41,298800.0
2012-01-03 11:40:00,124.4,125.0,124.4,124.85,283900.0,124.4,125.0,124.4,124.85,283900.0
2012-01-03 11:50:00,124.87,125.0,124.43,124.81,239400.0,124.87,125.0,124.43,124.81,239400.0
2012-01-03 12:00:00,124.86,125.14,124.59,124.66,245600.0,124.86,125.14,124.59,124.66,245600.0
2012-01-03 12:10:00,124.66,124.81,124.02,124.1,135700.0,124.66,124.81,124.02,124.1,135700.0
2012-01-03 12:20:00,124.1,124.14,123.61,123.65,117100.0,124.1,124.14,123.61,123.65,117100.0
2012-01-03 12:30:00,123.71,123.72,123.17,123.27,167000.0,123.71,123.72,123.17,123.27,167000.0
2012-01-03 12:40:00,123.29,123.46,122.9,123.19,176700.0,123.29,123.46,122.9,123.19,176700.0
2012-01-03 12:50:00,123.28,123.47,123.01,123.32,97100.0,123.28,123.47,123.01,123.32,97100.0
2012-01-03 13:00:00,123.32,123.49,122.99,123.08,120800.0,123.32,123.49,122.99,123.08,120800.0
2012-01-03 13:10:00,123.14,123.3,122.97,123.26,82100.0,123.14,123.3,122.97,123.26,82100.0
2012-01-03 13:20:00,123.23,123.45,123.16,123.31,139500.0,123.23,123.45,123.16,123.31,139500.0
2012-01-03 13:30:00,123.26,123.49,122.95,123.02,81200.0,123.26,123.49,122.95,123.02,81200.0
2012-01-03 13:40:00,123.02,123.39,122.97,123.29,63900.0,123.02,123.39,122.97,123.29,63900.0
2012-01-03 13:50:00,123.32,123.66,123.3,123.33,98100.0,123.32,123.66,123.3,123.33,98100.0
2012-01-03 14:00:00,123.26,123.74,123.25,123.51,77800.0,123.26,123.74,123.25,123.51,77800.0
2012-01-03 14:10:00,123.48,124.0,123.09,123.55,103000.0,123.48,124.0,123.09,123.55,103000.0
2012-01-03 14:20:00,123.49,123.8,123.34,123.79,75500.0,123.49,123.8,123.34,123.79,75500.0
2012-01-03 14:30:00,123.79,124.14,123.77,124.03,100300.0,123.79,124.14,123.77,124.03,100300.0
2012-01-03 14:40:00,123.98,124.5,123.93,124.44,165800.0,123.98,124.5,123.93,124.44,165800.0
2012-01-03 14:50:00,124.44,124.74,124.44,124.6,105500.0,124.44,124.74,124.44,124.6,105500.0
2012-01-03 15:00:00,124.59,124.67,124.28,124.52,89200.0,124.59,124.67,124.28,124.52,89200.0
2012-01-03 15:10:00,124.5,124.68,124.4,124.5,113900.0,124.5,124.68,124.4,124.5,113900.0
2012-01-03 15:20:00,124.5,124.51,123.91,124.39,135400.0,124.5,124.51,123.91,124.39,135400.0
2012-01-03 15:30:00,124.41,124.6,124.28,124.55,107300.0,124.41,124.6,124.28,124.55,107300.0
2012-01-03 15:40:00,124.56,124.7,124.34,124.36,208000.0,124.56,124.7,124.34,124.36,208000.0
2012-01-03 15:50:00,124.38,124.5,124.07,124.29,333700.0,124.38,124.5,124.07,124.29,333700.0
2012-01-04 09:30:00,122.75,122.99,121.2,121.41,449400.0,122.75,122.99,121.2,121.41,449400.0
2012-01-04 09:40:00,121.42,122.49,121.15,122.33,253200.0,121.42,122.49,121.15,122.33,253200.0
2012-01-04 09:50:00,122.47,123.5,122.07,123.44,197800.0,122.47,123.5,122.07,123.44,197800.0
2012-01-04 10:00:00,123.34,123.6,122.9,123.42,299800.0,123.34,123.6,122.9,123.42,299800.0
2012-01-04 10:10:00,123.39,123.46,122.56,122.66,122600.0,123.39,123.46,122.56,122.66,122600.0
2012-01-04 10:20:00,122.73,122.83,122.38,122.4,72000.0,122.73,122.83,122.38,122.4,72000.0
2012-01-04 10:30:00,122.4,122.8,121.66,121.76,124700.0,122.4,122.8,121.66,121.76,124700.0
2012-01-04 10:40:00,121.72,121.83,121.5,121.6,124200.0,121.72,121.83,121.5,121.6,124200.0
2012-01-04 10:50:00,121.52,122.09,121.5,121.94,109200.0,121.52,122.09,121.5,121.94,109200.0
2012-01-04 11:00:00,121.93,122.18,121.73,121.73,72600.0,121.93,122.18,121.73,121.73,72600.0
2012-01-04 11:10:00,121.75,122.12,121.7,121.92,65000.0,121.75,122.12,121.7,121.92,65000.0
2012-01-04 11:20:00,121.93,122.04,121.6,121.68,87600.0,121.93,122.04,121.6,121.68,87600.0
2012-01-04 11:30:00,121.64,122.1,121.54,122.08,148600.0,121.64,122.1,121.54,122.08,148600.0
2012-01-04 11:40:00,122.08,122.25,121.74,121.93,111500.0,122.08,122.25,121.74,121.93,111500.0
2012-01-04 11:50:00,121.97,122.25,121.89,122.18,82100.0,121.97,122.25,121.89,122.18,82100.0
2012-01-04 12:00:00,122.16,122.16,121.76,122.1,68500.0,122.16,122.16,121.76,122.1,68500.0
2012-01-04 12:10:00,122.13,122.13,121.95,121.96,51900.0,122.13,122.13,121.95,121.96,51900.0
2012-01-04 12:20:00,122.0,122.11,121.89,121.98,76300.0,122.0,122.11,121.89,121.98,76300.0
2012-01-04 12:30:00,122.0,122.05,121.91,121.95,73400.0,122.0,122.05,121.91,121.95,73400.0
2012-01-04 12:40:00,121.93,121.94,121.6,121.6,109700.0,121.93,121.94,121.6,121.6,109700.0
2012-01-04 12:50:00,121.61,121.93,121.61,121.84,52500.0,121.61,121.93,121.61,121.84,52500.0
2012-01-04 13:00:00,121.8,121.82,121.61,121.75,77700.0,121.8,121.82,121.61,121.75,77700.0
2012-01-04 13:10:00,121.75,121.79,121.6,121.7,72900.0,121.75,121.79,121.6,121.7,72900.0
2012-01-04 13:20:00,121.7,121.89,121.66,121.82,30200.0,121.7,121.89,121.66,121.82,30200.0
2012-01-04 13:30:00,121.81,121.9,121.7,121.79,43900.0,121.81,121.9,121.7,121.79,43900.0
2012-01-04 13:40:00,121.78,121.91,121.66,121.78,44800.0,121.78,121.91,121.66,121.78,44800.0
2012-01-04 13:50:00,121.79,122.0,121.75,121.84,57000.0,121.79,122.0,121.75,121.84,57000.0
2012-01-04 14:00:00,121.8,121.88,121.64,121.88,56500.0,121.8,121.88,121.64,121.88,56500.0
2012-01-04 14:10:00,121.81,121.97,121.7,121.91,36500.0,121.81,121.97,121.7,121.91,36500.0
2012-01-04 14:20:00,121.93,121.98,121.8,121.87,56600.0,121.93,121.98,121.8,121.87,56600.0
2012-01-04 14:30:00,121.88,122.16,121.82,122.11,79400.0,121.88,122.16,121.82,122.11,79400.0
2012-01-04 14:40:00,122.13,122.47,122.13,122.34,88400.0,122.13,122.47,122.13,122.34,88400.0
2012-01-04 14:50:00,122.34,122.89,122.32,122.75,101700.0,122.34,122.89,122.32,122.75,101700.0
2012-01-04 15:00:00,122.72,122.75,122.3,122.44,55400.0,122.72,122.75,122.3,122.44,55400.0
2012-01-04 15:10:00,122.45,122.63,122.04,122.13,65800.0,122.45,122.63,122.04,122.13,65800.0
2012-01-04 15:20:00,122.08,122.39,122.07,122.38,70700.0,122.08,122.39,122.07,122.38,70700.0
2012-01-04 15:30:00,122.39,122.54,122.31,122.33,136700.0,122.39,122.54,122.31,122.33,136700.0
2012-01-04 15:40:00,122.33,122.4,121.85,121.89,167700.0,122.33,122.4,121.85,121.89,167700.0
2012-01-04 15:50:00,121.91,122.26,121.87,121.98,203800.0,121.91,122.26,121.87,121.98,203800.0
2012-01-05 09:30:00,121.1,123.49,120.68,123.18,325500.0,121.1,123.49,120.68,123.18,325500.0
2012-01-05 09:40:00,123.12,123.2,121.03,121.5,265600.0,123.12,123.2,121.03,121.5,265600.0
2012-01-05 09:50:00,121.51,122.75,121.51,122.45,197700.0,121.51,122.75,121.51,122.45,197700.0
2012-01-05 10:00:00,122.34,122.99,122.19,122.85,149300.0,122.34,122.99,122.19,122.85,149300.0
2012-01-05 10:10:00,122.82,124.0,122.69,123.62,331400.0,122.82,124.0,122.69,123.62,331400.0
2012-01-05 10:20:00,123.69,123.81,123.15,123.18,188100.0,123.69,123.81,123.15,123.18,188100.0
2012-01-05 10:30:00,123.22,123.24,121.71,121.71,197900.0,123.22,123.24,121.71,121.71,197900.0
2012-01-05 10:40:00,121.72,122.47,121.72,122.36,98200.0,121.72,122.47,121.72,122.36,98200.0
2012-01-05 10:50:00,122.37,122.8,122.27,122.6,78800.0,122.37,122.8,122.27,122.6,78800.0
2012-01-05 11:00:00,122.54,122.97,122.3,122.57,155100.0,122.54,122.97,122.3,122.57,155100.0
2012-01-05 11:10:00,122.56,122.74,122.11,122.22,133100.0,122.56,122.74,122.11,122.22,133100.0
2012-01-05 11:20:00,122.24,122.91,122.2,122.85,257200.0,122.24,122.91,122.2,122.85,257200.0
2012-01-05 11:30:00,122.83,122.85,122.44,122.59,78300.0,122.83,122.85,122.44,122.59,78300.0
2012-01-05 11:40:00,122.6,122.8,122.51,122.65,42300.0,122.6,122.8,122.51,122.65,42300.0
2012-01-05 11:50:00,122.65,122.72,122.05,122.19,95500.0,122.65,122.72,122.05,122.19,95500.0
2012-01-05 12:00:00,122.16,122.3,122.08,122.21,68700.0,122.16,122.3,122.08,122.21,68700.0
2012-01-05 12:10:00,122.21,122.5,121.92,122.44,140800.0,122.21,122.5,121.92,122.44,140800.0
2012-01-05 12:20:00,122.44,122.44,122.11,122.18,42500.0,122.44,122.44,122.11,122.18,42500.0
2012-01-05 12:30:00,122.18,122.24,121.78,121.88,100100.0,122.18,122.24,121.78,121.88,100100.0
2012-01-05 12:40:00,121.9,121.99,121.8,121.93,116800.0,121.9,121.99,121.8,121.93,116800.0
2012-01-05 12:50:00,121.93,122.49,121.87,122.45,72900.0,121.93,122.49,121.87,122.45,72900.0
2012-01-05 13:00:00,122.36,122.64,122.35,122.55,83000.0,122.36,122.64,122.35,122.55,83000.0
2012-01-05 13:10:00,122.55,122.64,122.28,122.46,37700.0,122.55,122.64,122.28,122.46,37700.0
2012-01-05 13:20:00,122.5,122.68,122.41,122.68,43300.0,122.5,122.68,122.41,122.68,43300.0
2012-01-05 13:30:00,122.66,122.87,122.64,122.8,106100.0,122.66,122.87,122.64,122.8,106100.0
2012-01-05 13:40:00,122.79,123.17,122.74,122.87,161700.0,122.79,123.17,122.74,122.87,161700.0
2012-01-05 13:50:00,122.87,122.97,122.8,122.8,44000.0,122.87,122.97,122.8,122.8,44000.0
2012-01-05 14:00:00,122.81,123.12,122.81,123.09,41700.0,122.81,123.12,122.81,123.09,41700.0
2012-01-05 14:10:00,123.05,123.25,123.0,123.0,65800.0,123.05,123.25,123.0,123.0,65800.0
2012-01-05 14:20:00,123.06,123.14,122.85,122.93,64900.0,123.06,123.14,122.85,122.93,64900.0
2012-01-05 14:30:00,122.92,123.11,122.87,122.91,60300.0,122.92,123.11,122.87,122.91,60300.0
2012-01-05 14:40:00,122.91,123.01,122.82,122.89,67200.0,122.91,123.01,122.82,122.89,67200.0
2012-01-05 14:50:00,122.91,123.01,122.85,122.97,53400.0,122.91,123.01,122.85,122.97,53400.0
2012-01-05 15:00:00,122.92,123.07,122.86,122.99,69600.0,122.92,123.07,122.86,122.99,69600.0
2012-01-05 15:10:00,122.99,123.0,122.75,122.98,56200.0,122.99,123.0,122.75,122.98,56200.0
2012-01-05 15:20:00,122.99,123.0,122.76,122.88,62100.0,122.99,123.0,122.76,122.88,62100.0
2012-01-05 15:30:00,122.88,123.07,122.76,123.05,50900.0,122.88,123.07,122.76,123.05,50900.0
2012-01-05 15:40:00,123.06,123.58,123.0,123.53,170200.0,123.06,123.58,123.0,123.53,170200.0
2012-01-05 15:50:00,123.55,123.57,123.18,123.35,168300.0,123.55,123.57,123.18,123.35,168300.0
2012-01-06 09:30:00,123.72,124.11,123.1,123.84,258400.0,123.72,124.11,123.1,123.84,258400.0
2012-01-06 09:40:00,123.84,124.0,123.3,123.34,219600.0,123.84,124.0,123.3,123.34,219600.0
2012-01-06 09:50:00,123.33,123.58,122.8,122.95,225000.0,123.33,123.58,122.8,122.95,225000.0
2012-01-06 10:00:00,122.89,122.99,122.26,122.48,147800.0,122.89,122.99,122.26,122.48,147800.0
2012-01-06 10:10:00,122.48,122.62,122.11,122.36,257600.0,122.48,122.62,122.11,122.36,257600.0
2012-01-06 10:20:00,122.36,122.42,121.63,121.89,196700.0,122.36,122.42,121.63,121.89,196700.0
2012-01-06 10:30:00,121.92,122.42,121.75,122.15,316400.0,121.92,122.42,121.75,122.15,316400.0
2012-01-06 10:40:00,122.1,122.43,121.85,122.3,174100.0,122.1,122.43,121.85,122.3,174100.0
2012-01-06 10:50:00,122.3,122.6,121.85,121.93,102600.0,122.3,122.6,121.85,121.93,102600.0
2012-01-06 11:00:00,121.95,122.2,121.81,122.05,67700.0,121.95,122.2,121.81,122.05,67700.0
2012-01-06 11:10:00,122.07,122.5,122.07,122.47,30700.0,122.07,122.5,122.07,122.47,30700.0
2012-01-06 11:20:00,122.42,122.49,122.16,122.16,49400.0,122.42,122.49,122.16,122.16,49400.0
2012-01-06 11:30:00,122.16,122.4,122.14,122.35,24000.0,122.16,122.4,122.14,122.35,24000.0
2012-01-06 11:40:00,122.29,122.45,122.09,122.36,55100.0,122.29,122.45,122.09,122.36,55100.0
2012-01-06 11:50:00,122.4,122.5,122.1,122.22,50800.0,122.4,122.5,122.1,122.22,50800.0
2012-01-06 12:00:00,122.13,122.23,121.66,121.78,149600.0,122.13,122.23,121.66,121.78,149600.0
2012-01-06 12:10:00,121.67,121.96,121.5,121.69,145700.0,121.67,121.96,121.5,121.69,145700.0
2012-01-06 12:20:00,121.77,121.81,121.25,121.31,72900.0,121.77,121.81,121.25,121.31,72900.0
2012-01-06 12:30:00,121.31,121.5,120.8,120.85,127100.0,121.31,121.5,120.8,120.85,127100.0
2012-01-06 12:40:00,120.85,120.87,120.0,120.25,290400.0,120.85,120.87,120.0,120.25,290400.0
2012-01-06 12:50:00,120.29,120.44,120.01,120.03,117000.0,120.29,120.44,120.01,120.03,117000.0
2012-01-06 13:00:00,120.03,120.69,120.0,120.55,151100.0,120.03,120.69,120.0,120.55,151100.0
2012-01-06 13:10:00,120.55,120.57,120.03,120.22,109500.0,120.55,120.57,120.03,120.22,109500.0
2012-01-06 13:20:00,120.22,120.93,120.19,120.85,131800.0,120.22,120.93,120.19,120.85,131800.0
2012-01-06 13:30:00,120.85,121.17,120.7,121.12,56500.0,120.85,121.17,120.7,121.12,56500.0
2012-01-06 13:40:00,121.14,121.41,120.77,121.09,90300.0,121.14,121.41,120.77,121.09,90300.0
2012-01-06 13:50:00,121.04,121.49,121.04,121.28,112600.0,121.04,121.49,121.04,121.28,112600.0
2012-01-06 14:00:00,121.27,121.28,120.97,121.17,58400.0,121.27,121.28,120.97,121.17,58400.0
2012-01-06 14:10:00,121.18,121.39,121.01,121.27,62900.0,121.18,121.39,121.01,121.27,62900.0
2012-01-06 14:20:00,121.27,121.68,121.25,121.63,63900.0,121.27,121.68,121.25,121.63,63900.0
2012-01-06 14:30:00,121.66,121.83,121.5,121.77,69700.0,121.66,121.83,121.5,121.77,69700.0
2012-01-06 14:40:00,121.76,121.94,121.37,121.46,102900.0,121.76,121.94,121.37,121.46,102900.0
2012-01-06 14:50:00,121.45,121.8,121.44,121.75,71800.0,121.45,121.8,121.44,121.75,71800.0
2012-01-06 15:00:00,121.7,121.81,121.51,121.6,46400.0,121.7,121.81,121.51,121.6,46400.0
2012-01-06 15:10:00,121.63,121.68,121.08,121.18,102300.0,121.63,121.68,121.08,121.18,102300.0
2012-01-06 15:20:00,121.22,121.48,121.08,121.18,134400.0,121.22,121.48,121.08,121.18,134400.0
2012-01-06 15:30:00,121.17,121.37,120.93,121.07,97200.0,121.17,121.37,120.93,121.07,97200.0
2012-01-06 15:40:00,121.05,121.25,120.95,121.05,51600.0,121.05,121.25,120.95,121.05,51600.0
2012-01-06 15:50:00,121.04,121.23,120.9,121.0,209000.0,121.04,121.23,120.9,121.0,209000.0
2012-01-09 09:30:00,122.97,122.97,121.75,122.09,225100.0,122.97,122.97,121.75,122.09,225100.0
2012-01-09 09:40:00,122.14,122.2,121.21,121.88,205800.0,122.14,122.2,121.21,121.88,205800.0
2012-01-09 09:50:00,121.88,122.43,121.71,122.33,301300.0,121.88,122.43,121.71,122.33,301300.0
2012-01-09 10:00:00,122.38,122.38,121.51,121.98,196400.0,122.38,122.38,121.51,121.98,196400.0
2012-01-09 10:10:00,121.97,122.0,121.39,121.46,138200.0,121.97,122.0,121.39,121.46,138200.0
2012-01-09 10:20:00,121.51,121.64,120.12,121.42,325700.0,121.51,121.64,120.12,121.42,325700.0
2012-01-09 10:30:00,121.32,121.46,120.56,120.68,176700.0,121.32,121.46,120.56,120.68,176700.0
2012-01-09 10:40:00,120.65,120.76,119.27,119.55,253400.0,120.65,120.76,119.27,119.55,253400.0
2012-01-09 10:50:00,119.65,119.75,118.83,118.95,254900.0,119.65,119.75,118.83,118.95,254900.0
2012-01-09 11:00:00,118.83,118.95,117.17,117.17,324000.0,118.83,118.95,117.17,117.17,324000.0
2012-01-09 11:10:00,117.18,118.2,117.18,118.17,206400.0,117.18,118.2,117.18,118.17,206400.0
2012-01-09 11:20:00,118.19,119.39,118.04,119.03,211100.0,118.19,119.39,118.04,119.03,211100.0
2012-01-09 11:30:00,119.01,119.69,118.69,119.67,281400.0,119.01,119.69,118.69,119.67,281400.0
2012-01-09 11:40:00,119.67,120.04,119.6,119.91,146600.0,119.67,120.04,119.6,119.91,146600.0
2012-01-09 11:50:00,119.96,120.49,119.86,120.15,267300.0,119.96,120.49,119.86,120.15,267300.0
2012-01-09 12:00:00,120.2,120.84,119.92,120.72,264500.0,120.2,120.84,119.92,120.72,264500.0
2012-01-09 12:10:00,120.71,120.91,120.51,120.55,94000.0,120.71,120.91,120.51,120.55,94000.0
2012-01-09 12:20:00,120.55,121.4,120.25,121.35,119200.0,120.55,121.4,120.25,121.35,119200.0
2012-01-09 12:30:00,121.35,121.78,121.16,121.54,158300.0,121.35,121.78,121.16,121.54,158300.0
2012-01-09 12:40:00,121.6,121.6,121.22,121.34,22600.0,121.6,121.6,121.22,121.34,22600.0
2012-01-09 12:50:00,121.28,121.36,121.1,121.16,22000.0,121.28,121.36,121.1,121.16,22000.0
2012-01-09 13:00:00,121.16,121.39,121.07,121.13,98400.0,121.16,121.39,121.07,121.13,98400.0
2012-01-09 13:10:00,121.15,121.18,120.71,120.71,54600.0,121.15,121.18,120.71,120.71,54600.0
2012-01-09 13:20:00,120.85,120.88,120.72,120.84,26100.0,120.85,120.88,120.72,120.84,26100.0
2012-01-09 13:30:00,120.84,120.86,120.51,120.67,41000.0,120.84,120.86,120.51,120.67,41000.0
2012-01-09 13:40:00,120.67,121.2,120.66,121.2,57100.0,120.67,121.2,120.66,121.2,57100.0
2012-01-09 13:50:00,121.21,121.4,120.71,120.75,39000.0,121.21,121.4,120.71,120.75,39000.0
2012-01-09 14:00:00,120.8,121.02,120.75,120.89,32600.0,120.8,121.02,120.75,120.89,32600.0
2012-01-09 14:10:00,120.87,120.98,120.75,120.85,30500.0,120.87,120.98,120.75,120.85,30500.0
2012-01-09 14:20:00,120.9,121.0,120.8,120.82,74600.0,120.9,121.0,120.8,120.82,74600.0
2012-01-09 14:30:00,120.86,121.03,120.86,120.91,39500.0,120.86,121.03,120.86,120.91,39500.0
2012-01-09 14:40:00,120.94,120.95,120.65,120.9,46900.0,120.94,120.95,120.65,120.9,46900.0
2012-01-09 14:50:00,120.92,120.92,120.55,120.83,35600.0,120.92,120.92,120.55,120.83,35600.0
2012-01-09 15:00:00,120.83,120.88,120.62,120.72,58400.0,120.83,120.88,120.62,120.72,58400.0
2012-01-09 15:10:00,120.65,120.84,120.65,120.69,74500.0,120.65,120.84,120.65,120.69,74500.0
2012-01-09 15:20:00,120.69,120.75,120.4,120.46,71200.0,120.69,120.75,120.4,120.46,71200.0
2012-01-09 15:30:00,120.44,120.5,120.12,120.4,110100.0,120.44,120.5,120.12,120.4,110100.0
2012-01-09 15:40:00,120.37,120.57,120.17,120.18,145300.0,120.37,120.57,120.17,120.18,145300.0
2012-01-09 15:50:00,120.22,120.25,119.88,120.01,189800.0,120.22,120.25,119.88,120.01,189800.0
2012-01-10 09:30:00,124.22,126.74,124.0,124.59,971800.0,124.22,126.74,124.0,124.59,971800.0
2012-01-10 09:40:00,124.71,125.46,124.65,124.86,211200.0,124.71,125.46,124.65,124.86,211200.0
2012-01-10 09:50:00,124.86,125.49,124.63,125.1,298800.0,124.86,125.49,124.63,125.1,298800.0
2012-01-10 10:00:00,125.1,125.25,124.72,125.04,192100.0,125.1,125.25,124.72,125.04,192100.0
2012-01-10 10:10:00,124.97,125.4,124.93,125.33,194300.0,124.97,125.4,124.93,125.33,194300.0
2012-01-10 10:20:00,125.33,125.49,124.61,124.98,154600.0,125.33,125.49,124.61,124.98,154600.0
2012-01-10 10:30:00,124.98,125.09,124.72,124.86,118200.0,124.98,125.09,124.72,124.86,118200.0
2012-01-10 10:40:00,124.91,125.61,124.9,125.42,165400.0,124.91,125.61,124.9,125.42,165400.0
2012-01-10 10:50:00,125.42,126.1,125.1,126.01,376700.0,125.42,126.1,125.1,126.01,376700.0
2012-01-10 11:00:00,126.04,126.08,125.5,125.94,188400.0,126.04,126.08,125.5,125.94,188400.0
2012-01-10 11:10:00,125.93,126.1,125.61,125.9,104500.0,125.93,126.1,125.61,125.9,104500.0
2012-01-10 11:20:00,125.9,126.05,125.53,125.84,165800.0,125.9,126.05,125.53,125.84,165800.0
2012-01-10 11:30:00,125.81,126.42,125.74,126.07,210600.0,125.81,126.42,125.74,126.07,210600.0
2012-01-10 11:40:00,126.16,126.29,126.0,126.24,98400.0,126.16,126.29,126.0,126.24,98400.0
2012-01-10 11:50:00,126.28,126.56,126.14,126.19,166900.0,126.28,126.56,126.14,126.19,166900.0
2012-01-10 12:00:00,126.24,126.62,126.14,126.62,169300.0,126.24,126.62,126.14,126.62,169300.0
2012-01-10 12:10:00,126.63,126.64,125.66,125.96,115800.0,126.63,126.64,125.66,125.96,115800.0
2012-01-10 12:20:00,125.96,125.99,125.15,125.47,143300.0,125.96,125.99,125.15,125.47,143300.0
2012-01-10 12:30:00,125.46,125.93,125.42,125.93,98300.0,125.46,125.93,125.42,125.93,98300.0
2012-01-10 12:40:00,125.92,126.24,125.76,126.07,77100.0,125.92,126.24,125.76,126.07,77100.0
2012-01-10 12:50:00,126.07,126.09,125.93,126.07,58700.0,126.07,126.09,125.93,126.07,58700.0
2012-01-10 13:00:00,126.06,126.09,125.81,126.05,125700.0,126.06,126.09,125.81,126.05,125700.0
2012-01-10 13:10:00,126.03,126.05,125.84,125.97,48500.0,126.03,126.05,125.84,125.97,48500.0
2012-01-10 13:20:00,126.0,126.1,125.91,126.1,45100.0,126.0,126.1,125.91,126.1,45100.0
2012-01-10 13:30:00,126.1,126.48,126.03,126.45,78600.0,126.1,126.48,126.03,126.45,78600.0
2012-01-10 13:40:00,126.43,126.63,126.29,126.3,157900.0,126.43,126.63,126.29,126.3,157900.0
2012-01-10 13:50:00,126.31,126.6,126.28,126.49,103700.0,126.31,126.6,126.28,126.49,103700.0
2012-01-10 14:00:00,126.45,126.51,126.25,126.45,67400.0,126.45,126.51,126.25,126.45,67400.0
2012-01-10 14:10:00,126.45,126.68,126.4,126.59,90600.0,126.45,126.68,126.4,126.59,90600.0
2012-01-10 14:20:00,126.62,126.84,126.5,126.53,109400.0,126.62,126.84,126.5,126.53,109400.0
2012-01-10 14:30:00,126.54,126.66,126.36,126.53,63600.0,126.54,126.66,126.36,126.53,63600.0
2012-01-10 14:40:00,126.55,126.84,126.49,126.73,112500.0,126.55,126.84,126.49,126.73,112500.0
2012-01-10 14:50:00,126.71,126.84,126.59,126.74,62600.0,126.71,126.84,126.59,126.74,62600.0
2012-01-10 15:00:00,126.76,126.97,126.69,126.95,145200.0,126.76,126.97,126.69,126.95,145200.0
2012-01-10 15:10:00,126.96,127.15,126.86,127.13,188600.0,126.96,127.15,126.86,127.13,188600.0
2012-01-10 15:20:00,127.15,127.25,126.9,127.2,136000.0,127.15,127.25,126.9,127.2,136000.0
2012-01-10 15:30:00,127.25,127.3,126.87,127.26,215800.0,127.25,127.3,126.87,127.26,215800.0
2012-01-10 15:40:00,127.23,127.25,126.64,126.71,210800.0,127.23,127.25,126.64,126.71,210800.0
2012-01-10 15:50:00,126.75,126.96,126.7,126.88,372200.0,126.75,126.96,126.7,126.88,372200.0
2012-01-11 09:30:00,126.47,127.94,126.2,127.68,393900.0,126.47,127.94,126.2,127.68,393900.0
2012-01-11 09:40:00,127.7,128.0,127.3,127.57,318700.0,127.7,128.0,127.3,127.57,318700.0
2012-01-11 09:50:00,127.58,127.67,125.61,125.64,472400.0,127.58,127.67,125.61,125.64,472400.0
2012-01-11 10:00:00,125.67,126.79,125.53,126.78,282600.0,125.67,126.79,125.53,126.78,282600.0
2012-01-11 10:10:00,126.79,127.31,126.36,127.21,210000.0,126.79,127.31,126.36,127.21,210000.0
2012-01-11 10:20:00,127.21,127.62,126.91,127.29,270700.0,127.21,127.62,126.91,127.29,270700.0
2012-01-11 10:30:00,127.28,128.16,127.09,128.13,211500.0,127.28,128.16,127.09,128.13,211500.0
2012-01-11 10:40:00,128.14,128.2,126.9,127.04,173300.0,128.14,128.2,126.9,127.04,173300.0
2012-01-11 10:50:00,127.0,127.07,126.65,126.67,100900.0,127.0,127.07,126.65,126.67,100900.0
2012-01-11 11:00:00,126.69,127.05,126.64,126.68,94000.0,126.69,127.05,126.64,126.68,94000.0
2012-01-11 11:10:00,126.61,126.97,126.6,126.91,52000.0,126.61,126.97,126.6,126.91,52000.0
2012-01-11 11:20:00,126.92,126.99,126.61,126.61,76900.0,126.92,126.99,126.61,126.61,76900.0
2012-01-11 11:30:00,126.6,126.97,126.57,126.8,57800.0,126.6,126.97,126.57,126.8,57800.0
2012-01-11 11:40:00,126.85,127.3,126.76,127.0,69200.0,126.85,127.3,126.76,127.0,69200.0
2012-01-11 11:50:00,127.06,127.26,126.9,127.08,86700.0,127.06,127.26,126.9,127.08,86700.0
2012-01-11 12:00:00,127.1,127.3,126.73,127.24,86500.0,127.1,127.3,126.73,127.24,86500.0
2012-01-11 12:10:00,127.17,127.36,127.11,127.26,28100.0,127.17,127.36,127.11,127.26,28100.0
2012-01-11 12:20:00,127.32,127.59,127.23,127.57,94900.0,127.32,127.59,127.23,127.57,94900.0
2012-01-11 12:30:00,127.52,127.78,127.51,127.78,55900.0,127.52,127.78,127.51,127.78,55900.0
2012-01-11 12:40:00,127.77,128.13,127.76,127.87,174300.0,127.77,128.13,127.76,127.87,174300.0
2012-01-11 12:50:00,127.86,127.86,127.6,127.66,60400.0,127.86,127.86,127.6,127.66,60400.0
2012-01-11 13:00:00,127.62,127.65,127.41,127.56,72600.0,127.62,127.65,127.41,127.56,72600.0
2012-01-11 13:10:00,127.58,128.12,127.55,128.12,62100.0,127.58,128.12,127.55,128.12,62100.0
2012-01-11 13:20:00,128.12,128.59,128.11,128.42,185800.0,128.12,128.59,128.11,128.42,185800.0
2012-01-11 13:30:00,128.42,128.5,128.2,128.45,89500.0,128.42,128.5,128.2,128.45,89500.0
2012-01-11 13:40:00,128.45,128.45,128.0,128.09,106400.0,128.45,128.45,128.0,128.09,106400.0
2012-01-11 13:50:00,128.08,128.13,127.51,127.6,68200.0,128.08,128.13,127.51,127.6,68200.0
2012-01-11 14:00:00,127.61,127.74,127.46,127.68,88600.0,127.61,127.74,127.46,127.68,88600.0
2012-01-11 14:10:00,127.65,127.99,127.57,127.61,77100.0,127.65,127.99,127.57,127.61,77100.0
2012-01-11 14:20:00,127.6,127.74,127.3,127.71,92300.0,127.6,127.74,127.3,127.71,92300.0
2012-01-11 14:30:00,127.7,127.9,127.46,127.6,98700.0,127.7,127.9,127.46,127.6,98700.0
2012-01-11 14:40:00,127.6,127.87,127.45,127.86,57700.0,127.6,127.87,127.45,127.86,57700.0
2012-01-11 14:50:00,127.86,128.33,127.85,128.17,158100.0,127.86,128.33,127.85,128.17,158100.0
2012-01-11 15:00:00,128.2,128.31,127.96,128.09,90100.0,128.2,128.31,127.96,128.09,90100.0
2012-01-11 15:10:00,128.13,128.33,128.0,128.23,101800.0,128.13,128.33,128.0,128.23,101800.0
2012-01-11 15:20:00,128.23,128.57,128.04,128.53,99900.0,128.23,128.57,128.04,128.53,99900.0
2012-01-11 15:30:00,128.55,128.55,128.0,128.08,72600.0,128.55,128.55,128.0,128.08,72600.0
2012-01-11 15:40:00,128.05,128.19,128.0,128.07,86300.0,128.05,128.19,128.0,128.07,86300.0
2012-01-11 15:50:00,128.06,128.24,128.03,128.21,197400.0,128.06,128.24,128.03,128.21,197400.0
2012-01-12 09:30:00,129.0,130.25,128.72,129.29,527800.0,129.0,130.25,128.72,129.29,527800.0
2012-01-12 09:40:00,129.25,129.3,128.0,128.33,378400.0,129.25,129.3,128.0,128.33,378400.0
2012-01-12 09:50:00,128.38,128.54,128.0,128.17,250700.0,128.38,128.54,128.0,128.17,250700.0
2012-01-12 10:00:00,128.12,128.5,127.75,128.42,308600.0,128.12,128.5,127.75,128.42,308600.0
2012-01-12 10:10:00,128.41,128.51,127.77,128.13,166700.0,128.41,128.51,127.77,128.13,166700.0
2012-01-12 10:20:00,128.1,129.12,128.1,128.77,271000.0,128.1,129.12,128.1,128.77,271000.0
2012-01-12 10:30:00,128.79,129.08,127.77,127.91,336100.0,128.79,129.08,127.77,127.91,336100.0
2012-01-12 10:40:00,127.82,128.15,127.7,127.78,127600.0,127.82,128.15,127.7,127.78,127600.0
2012-01-12 10:50:00,127.79,128.45,127.67,128.0,172500.0,127.79,128.45,127.67,128.0,172500.0
2012-01-12 11:00:00,128.0,128.21,127.86,128.17,101700.0,128.0,128.21,127.86,128.17,101700.0
2012-01-12 11:10:00,128.18,128.3,128.11,128.15,103800.0,128.18,128.3,128.11,128.15,103800.0
2012-01-12 11:20:00,128.15,128.3,127.88,128.2,67100.0,128.15,128.3,127.88,128.2,67100.0
2012-01-12 11:30:00,128.21,128.49,128.07,128.41,100400.0,128.21,128.49,128.07,128.41,100400.0
2012-01-12 11:40:00,128.43,128.57,128.3,128.3,103900.0,128.43,128.57,128.3,128.3,103900.0
2012-01-12 11:50:00,128.33,128.68,128.33,128.65,63000.0,128.33,128.68,128.33,128.65,63000.0
2012-01-12 12:00:00,128.67,128.8,128.5,128.6,104700.0,128.67,128.8,128.5,128.6,104700.0
2012-01-12 12:10:00,128.64,129.0,128.57,129.0,92100.0,128.64,129.0,128.57,129.0,92100.0
2012-01-12 12:20:00,128.98,129.4,128.88,129.38,97100.0,128.98,129.4,128.88,129.38,97100.0
2012-01-12 12:30:00,129.3,129.43,129.15,129.35,66300.0,129.3,129.43,129.15,129.35,66300.0
2012-01-12 12:40:00,129.4,129.42,128.63,128.75,65800.0,129.4,129.42,128.63,128.75,65800.0
2012-01-12 12:50:00,128.72,128.89,128.51,128.65,60300.0,128.72,128.89,128.51,128.65,60300.0
2012-01-12 13:00:00,128.65,129.05,128.65,128.7,57300.0,128.65,129.05,128.65,128.7,57300.0
2012-01-12 13:10:00,128.72,128.95,128.54,128.75,45700.0,128.72,128.95,128.54,128.75,45700.0
2012-01-12 13:20:00,128.73,128.79,128.49,128.55,70100.0,128.73,128.79,128.49,128.55,70100.0
2012-01-12 13:30:00,128.57,128.6,127.9,128.03,89000.0,128.57,128.6,127.9,128.03,89000.0
2012-01-12 13:40:00,128.08,128.41,127.92,128.25,78400.0,128.08,128.41,127.92,128.25,78400.0
2012-01-12 13:50:00,128.24,128.61,128.2,128.61,20400.0,128.24,128.61,128.2,128.61,20400.0
2012-01-12 14:00:00,128.52,128.6,128.25,128.25,24600.0,128.52,128.6,128.25,128.25,24600.0
2012-01-12 14:10:00,128.3,128.39,128.2,128.3,32200.0,128.3,128.39,128.2,128.3,32200.0
2012-01-12 14:20:00,128.28,128.41,128.13,128.18,33000.0,128.28,128.41,128.13,128.18,33000.0
2012-01-12 14:30:00,128.21,128.8,128.2,128.66,50300.0,128.21,128.8,128.2,128.66,50300.0
2012-01-12 14:40:00,128.62,128.66,128.39,128.47,35000.0,128.62,128.66,128.39,128.47,35000.0
2012-01-12 14:50:00,128.36,128.73,128.35,128.64,23300.0,128.36,128.73,128.35,128.64,23300.0
2012-01-12 15:00:00,128.64,128.7,128.21,128.26,40500.0,128.64,128.7,128.21,128.26,40500.0
2012-01-12 15:10:00,128.25,128.38,128.11,128.28,51500.0,128.25,128.38,128.11,128.28,51500.0
2012-01-12 15:20:00,128.26,128.39,128.22,128.26,42800.0,128.26,128.39,128.22,128.26,42800.0
2012-01-12 15:30:00,128.26,128.34,127.98,128.23,118000.0,128.26,128.34,127.98,128.23,118000.0
2012-01-12 15:40:00,128.24,128.6,128.14,128.55,90900.0,128.24,128.6,128.14,128.55,90900.0
2012-01-12 15:50:00,128.53,128.57,128.15,128.3,176100.0,128.53,128.57,128.15,128.3,176100.0
2012-01-13 09:30:00,127.02,128.17,127.0,127.61,244400.0,127.02,128.17,127.0,127.61,244400.0
2012-01-13 09:40:00,127.6,127.9,126.88,127.72,205800.0,127.6,127.9,126.88,127.72,205800.0
2012-01-13 09:50:00,127.7,128.26,127.61,128.09,162900.0,127.7,128.26,127.61,128.09,162900.0
2012-01-13 10:00:00,128.1,128.21,127.17,127.46,139400.0,128.1,128.21,127.17,127.46,139400.0
2012-01-13 10:10:00,127.46,127.65,127.04,127.04,94600.0,127.46,127.65,127.04,127.04,94600.0
2012-01-13 10:20:00,127.13,127.14,126.6,126.82,116400.0,127.13,127.14,126.6,126.82,116400.0
2012-01-13 10:30:00,126.87,126.96,126.5,126.85,77500.0,126.87,126.96,126.5,126.85,77500.0
2012-01-13 10:40:00,126.86,127.33,126.8,127.15,175700.0,126.86,127.33,126.8,127.15,175700.0
2012-01-13 10:50:00,127.19,127.48,127.0,127.27,79900.0,127.19,127.48,127.0,127.27,79900.0
2012-01-13 11:00:00,127.35,127.43,127.06,127.24,87000.0,127.35,127.43,127.06,127.24,87000.0
2012-01-13 11:10:00,127.3,127.52,127.22,127.47,97200.0,127.3,127.52,127.22,127.47,97200.0
2012-01-13 11:20:00,127.48,128.2,127.47,128.18,102200.0,127.48,128.2,127.47,128.18,102200.0
2012-01-13 11:30:00,128.18,128.67,128.15,128.56,107000.0,128.18,128.67,128.15,128.56,107000.0
2012-01-13 11:40:00,128.56,128.91,128.44,128.52,78600.0,128.56,128.91,128.44,128.52,78600.0
2012-01-13 11:50:00,128.52,128.71,128.15,128.15,27500.0,128.52,128.71,128.15,128.15,27500.0
2012-01-13 12:00:00,128.17,128.28,127.8,128.28,43000.0,128.17,128.28,127.8,128.28,43000.0
2012-01-13 12:10:00,128.25,128.25,127.92,127.92,52100.0,128.25,128.25,127.92,127.92,52100.0
2012-01-13 12:20:00,127.95,127.96,127.66,127.71,61300.0,127.95,127.96,127.66,127.71,61300.0
2012-01-13 12:30:00,127.65,127.83,127.1,127.41,69700.0,127.65,127.83,127.1,127.41,69700.0
2012-01-13 12:40:00,127.44,127.88,127.38,127.82,56700.0,127.44,127.88,127.38,127.82,56700.0
2012-01-13 12:50:00,127.79,128.07,127.79,127.91,28600.0,127.79,128.07,127.79,127.91,28600.0
2012-01-13 13:00:00,127.97,127.97,127.49,127.65,60900.0,127.97,127.97,127.49,127.65,60900.0
2012-01-13 13:10:00,127.61,127.76,127.59,127.7,28600.0,127.61,127.76,127.59,127.7,28600.0
2012-01-13 13:20:00,127.71,127.74,127.5,127.64,111300.0,127.71,127.74,127.5,127.64,111300.0
2012-01-13 13:30:00,127.6,127.74,127.43,127.44,113900.0,127.6,127.74,127.43,127.44,113900.0
2012-01-13 13:40:00,127.51,127.51,127.2,127.36,106900.0,127.51,127.51,127.2,127.36,106900.0
2012-01-13 13:50:00,127.39,127.39,127.03,127.1,155100.0,127.39,127.39,127.03,127.1,155100.0
2012-01-13 14:00:00,127.17,127.24,126.85,127.14,133600.0,127.17,127.24,126.85,127.14,133600.0
2012-01-13 14:10:00,127.14,127.5,127.07,127.38,130000.0,127.14,127.5,127.07,127.38,130000.0
2012-01-13 14:20:00,127.39,127.4,126.91,127.17,98100.0,127.39,127.4,126.91,127.17,98100.0
2012-01-13 14:30:00,127.14,127.23,127.01,127.07,56600.0,127.14,127.23,127.01,127.07,56600.0
2012-01-13 14:40:00,127.08,127.16,126.93,127.08,38800.0,127.08,127.16,126.93,127.08,38800.0
2012-01-13 14:50:00,127.11,127.29,127.02,127.17,84200.0,127.11,127.29,127.02,127.17,84200.0
2012-01-13 15:00:00,127.19,127.29,127.02,127.27,105900.0,127.19,127.29,127.02,127.27,105900.0
2012-01-13 15:10:00,127.28,127.85,127.17,127.74,120800.0,127.28,127.85,127.17,127.74,120800.0
2012-01-13 15:20:00,127.74,127.75,127.5,127.66,47300.0,127.74,127.75,127.5,127.66,47300.0
2012-01-13 15:30:00,127.64,127.79,127.45,127.45,54100.0,127.64,127.79,127.45,127.45,54100.0
2012-01-13 15:40:00,127.48,127.57,127.14,127.48,128900.0,127.48,127.57,127.14,127.48,128900.0
2012-01-13 15:50:00,127.47,127.5,127.1,127.44,199100.0,127.47,127.5,127.1,127.44,199100.0
2012-01-17 09:30:00,131.22,131.5,130.16,130.6,769800.0,131.22,131.5,130.16,130.6,769800.0
2012-01-17 09:40:00,130.6,130.92,130.13,130.24,343900.0,130.6,130.92,130.13,130.24,343900.0
2012-01-17 09:50:00,130.16,130.16,129.68,129.86,263400.0,130.16,130.16,129.68,129.86,263400.0
2012-01-17 10:00:00,129.94,129.94,129.3,129.73,234600.0,129.94,129.94,129.3,129.73,234600.0
2012-01-17 10:10:00,129.71,129.71,129.28,129.36,207700.0,129.71,129.71,129.28,129.36,207700.0
2012-01-17 10:20:00,129.33,129.51,129.11,129.44,284200.0,129.33,129.51,129.11,129.44,284200.0
2012-01-17 10:30:00,129.44,129.6,129.21,129.43,242900.0,129.44,129.6,129.21,129.43,242900.0
2012-01-17 10:40:00,129.47,129.55,129.12,129.22,190900.0,129.47,129.55,129.12,129.22,190900.0
2012-01-17 10:50:00,129.28,129.33,128.78,129.0,175100.0,129.28,129.33,128.78,129.0,175100.0
2012-01-17 11:00:00,128.99,129.45,128.89,129.34,168900.0,128.99,129.45,128.89,129.34,168900.0
2012-01-17 11:10:00,129.36,129.81,129.31,129.74,158700.0,129.36,129.81,129.31,129.74,158700.0
2012-01-17 11:20:00,129.71,129.82,129.52,129.79,85300.0,129.71,129.82,129.52,129.79,85300.0
2012-01-17 11:30:00,129.75,129.82,129.49,129.51,78700.0,129.75,129.82,129.49,129.51,78700.0
2012-01-17 11:40:00,129.53,129.68,129.46,129.58,48900.0,129.53,129.68,129.46,129.58,48900.0
2012-01-17 11:50:00,129.57,129.59,129.36,129.43,58800.0,129.57,129.59,129.36,129.43,58800.0
2012-01-17 12:00:00,129.48,129.55,129.37,129.47,67800.0,129.48,129.55,129.37,129.47,67800.0
2012-01-17 12:10:00,129.46,129.55,129.34,129.4,56900.0,129.46,129.55,129.34,129.4,56900.0
2012-01-17 12:20:00,129.44,129.47,129.23,129.32,59900.0,129.44,129.47,129.23,129.32,59900.0
2012-01-17 12:30:00,129.34,129.4,129.14,129.27,68700.0,129.34,129.4,129.14,129.27,68700.0
2012-01-17 12:40:00,129.28,129.5,129.18,129.5,54500.0,129.28,129.5,129.18,129.5,54500.0
2012-01-17 12:50:00,129.5,129.85,129.44,129.84,64200.0,129.5,129.85,129.44,129.84,64200.0
2012-01-17 13:00:00,129.8,130.0,129.61,129.75,148500.0,129.8,130.0,129.61,129.75,148500.0
2012-01-17 13:10:00,129.78,129.83,129.49,129.62,113300.0,129.78,129.83,129.49,129.62,113300.0
2012-01-17 13:20:00,129.62,129.77,129.59,129.73,43200.0,129.62,129.77,129.59,129.73,43200.0
2012-01-17 13:30:00,129.71,129.78,129.61,129.73,40400.0,129.71,129.78,129.61,129.73,40400.0
2012-01-17 13:40:00,129.75,129.75,129.21,129.25,76600.0,129.75,129.75,129.21,129.25,76600.0
2012-01-17 13:50:00,129.24,129.62,129.22,129.5,54500.0,129.24,129.62,129.22,129.5,54500.0
2012-01-17 14:00:00,129.5,129.52,129.31,129.35,57500.0,129.5,129.52,129.31,129.35,57500.0
2012-01-17 14:10:00,129.37,129.38,129.26,129.28,44900.0,129.37,129.38,129.26,129.28,44900.0
2012-01-17 14:20:00,129.27,129.47,129.27,129.35,34600.0,129.27,129.47,129.27,129.35,34600.0
2012-01-17 14:30:00,129.34,129.43,129.21,129.28,96300.0,129.34,129.43,129.21,129.28,96300.0
2012-01-17 14:40:00,129.26,129.41,129.14,129.19,56900.0,129.26,129.41,129.14,129.19,56900.0
2012-01-17 14:50:00,129.2,129.25,128.81,128.99,160600.0,129.2,129.25,128.81,128.99,160600.0
2012-01-17 15:00:00,128.99,129.12,128.8,128.8,105200.0,128.99,129.12,128.8,128.8,105200.0
2012-01-17 15:10:00,128.8,129.06,128.6,128.98,167300.0,128.8,129.06,128.6,128.98,167300.0
2012-01-17 15:20:00,128.97,129.2,128.91,129.09,115800.0,128.97,129.2,128.91,129.09,115800.0
2012-01-17 15:30:00,129.05,129.13,128.82,128.86,113000.0,129.05,129.13,128.82,128.86,113000.0
2012-01-17 15:40:00,128.88,129.0,128.66,128.72,234000.0,128.88,129.0,128.66,128.72,234000.0
2012-01-17 15:50:00,128.74,129.0,128.61,128.83,348000.0,128.74,129.0,128.61,128.83,348000.0
2012-01-18 09:30:00,128.8,129.73,128.24,129.19,215000.0,128.8,129.73,128.24,129.19,215000.0
2012-01-18 09:40:00,129.16,129.32,128.04,128.47,162100.0,129.16,129.32,128.04,128.47,162100.0
2012-01-18 09:50:00,128.49,128.5,127.86,127.99,212900.0,128.49,128.5,127.86,127.99,212900.0
2012-01-18 10:00:00,128.0,128.34,127.6,128.05,233400.0,128.0,128.34,127.6,128.05,233400.0
2012-01-18 10:10:00,128.02,128.2,127.11,127.13,235800.0,128.02,128.2,127.11,127.13,235800.0
2012-01-18 10:20:00,127.14,127.49,126.5,127.01,279800.0,127.14,127.49,126.5,127.01,279800.0
2012-01-18 10:30:00,127.01,127.6,127.01,127.18,296000.0,127.01,127.6,127.01,127.18,296000.0
2012-01-18 10:40:00,127.18,127.41,127.06,127.28,125500.0,127.18,127.41,127.06,127.28,125500.0
2012-01-18 10:50:00,127.28,127.29,127.0,127.01,84500.0,127.28,127.29,127.0,127.01,84500.0
2012-01-18 11:00:00,127.01,127.01,126.44,126.52,142000.0,127.01,127.01,126.44,126.52,142000.0
2012-01-18 11:10:00,126.51,126.72,126.38,126.43,116300.0,126.51,126.72,126.38,126.43,116300.0
2012-01-18 11:20:00,126.45,126.82,126.38,126.38,173900.0,126.45,126.82,126.38,126.38,173900.0
2012-01-18 11:30:00,126.38,126.65,125.65,125.65,238700.0,126.38,126.65,125.65,125.65,238700.0
2012-01-18 11:40:00,125.65,125.93,125.31,125.86,185000.0,125.65,125.93,125.31,125.86,185000.0
2012-01-18 11:50:00,125.76,126.13,125.54,125.54,191500.0,125.76,126.13,125.54,125.54,191500.0
2012-01-18 12:00:00,125.58,125.87,125.5,125.65,177200.0,125.58,125.87,125.5,125.65,177200.0
2012-01-18 12:10:00,125.65,125.71,125.4,125.59,154100.0,125.65,125.71,125.4,125.59,154100.0
2012-01-18 12:20:00,125.57,126.0,125.37,125.98,131900.0,125.57,126.0,125.37,125.98,131900.0
2012-01-18 12:30:00,126.0,126.06,125.81,126.0,87600.0,126.0,126.06,125.81,126.0,87600.0
2012-01-18 12:40:00,126.0,126.03,125.57,125.66,72400.0,126.0,126.03,125.57,125.66,72400.0
2012-01-18 12:50:00,125.65,125.97,125.58,125.97,35100.0,125.65,125.97,125.58,125.97,35100.0
2012-01-18 13:00:00,125.97,126.0,125.81,125.97,61500.0,125.97,126.0,125.81,125.97,61500.0
2012-01-18 13:10:00,125.95,126.06,125.77,125.87,62400.0,125.95,126.06,125.77,125.87,62400.0
2012-01-18 13:20:00,125.88,125.98,125.76,125.76,52800.0,125.88,125.98,125.76,125.76,52800.0
2012-01-18 13:30:00,125.8,125.95,125.64,125.73,75800.0,125.8,125.95,125.64,125.73,75800.0
2012-01-18 13:40:00,125.8,125.86,125.42,125.5,138600.0,125.8,125.86,125.42,125.5,138600.0
2012-01-18 13:50:00,125.47,126.28,125.4,126.14,211500.0,125.47,126.28,125.4,126.14,211500.0
2012-01-18 14:00:00,126.14,127.23,126.1,127.21,287300.0,126.14,127.23,126.1,127.21,287300.0
2012-01-18 14:10:00,127.22,127.27,125.84,126.09,228200.0,127.22,127.27,125.84,126.09,228200.0
2012-01-18 14:20:00,126.08,126.37,126.05,126.35,142000.0,126.08,126.37,126.05,126.35,142000.0
2012-01-18 14:30:00,126.36,126.55,126.09,126.25,49200.0,126.36,126.55,126.09,126.25,49200.0
2012-01-18 14:40:00,126.22,126.66,126.0,126.59,73100.0,126.22,126.66,126.0,126.59,73100.0
2012-01-18 14:50:00,126.57,126.72,126.34,126.58,186900.0,126.57,126.72,126.34,126.58,186900.0
2012-01-18 15:00:00,126.6,126.76,126.45,126.7,65600.0,126.6,126.76,126.45,126.7,65600.0
2012-01-18 15:10:00,126.7,126.92,126.6,126.67,190500.0,126.7,126.92,126.6,126.67,190500.0
2012-01-18 15:20:00,126.69,126.8,126.16,126.16,232000.0,126.69,126.8,126.16,126.16,232000.0
2012-01-18 15:30:00,126.2,126.34,126.0,126.18,101400.0,126.2,126.34,126.0,126.18,101400.0
2012-01-18 15:40:00,126.18,126.26,126.0,126.11,128800.0,126.18,126.26,126.0,126.11,128800.0
2012-01-18 15:50:00,126.11,126.2,125.8,126.07,359400.0,126.11,126.2,125.8,126.07,359400.0
2012-01-19 09:30:00,127.46,127.53,125.35,125.35,627500.0,127.46,127.53,125.35,125.35,627500.0
2012-01-19 09:40:00,125.35,126.0,124.65,125.05,597200.0,125.35,126.0,124.65,125.05,597200.0
2012-01-19 09:50:00,125.1,125.15,124.56,124.63,270100.0,125.1,125.15,124.56,124.63,270100.0
2012-01-19 10:00:00,124.65,124.68,123.0,123.6,600300.0,124.65,124.68,123.0,123.6,600300.0
2012-01-19 10:10:00,123.6,124.0,123.6,123.73,235800.0,123.6,124.0,123.6,123.73,235800.0
2012-01-19 10:20:00,123.72,124.34,123.65,124.16,245700.0,123.72,124.34,123.65,124.16,245700.0
2012-01-19 10:30:00,124.15,124.8,123.84,124.08,288700.0,124.15,124.8,123.84,124.08,288700.0
2012-01-19 10:40:00,124.07,124.45,123.91,124.0,167300.0,124.07,124.45,123.91,124.0,167300.0
2012-01-19 10:50:00,124.03,124.12,123.26,123.3,284600.0,124.03,124.12,123.26,123.3,284600.0
2012-01-19 11:00:00,123.3,123.82,123.29,123.6,422200.0,123.3,123.82,123.29,123.6,422200.0
2012-01-19 11:10:00,123.59,123.61,123.11,123.23,424600.0,123.59,123.61,123.11,123.23,424600.0
2012-01-19 11:20:00,123.23,123.48,123.2,123.28,424400.0,123.23,123.48,123.2,123.28,424400.0
2012-01-19 11:30:00,123.31,123.48,123.24,123.33,288700.0,123.31,123.48,123.24,123.33,288700.0
2012-01-19 11:40:00,123.34,123.65,123.3,123.63,201000.0,123.34,123.65,123.3,123.63,201000.0
2012-01-19 11:50:00,123.63,123.86,123.04,123.86,349800.0,123.63,123.86,123.04,123.86,349800.0
2012-01-19 12:00:00,123.88,124.41,123.62,124.05,382100.0,123.88,124.41,123.62,124.05,382100.0
2012-01-19 12:10:00,124.04,124.68,123.89,124.43,372200.0,124.04,124.68,123.89,124.43,372200.0
2012-01-19 12:20:00,124.48,124.89,124.38,124.75,253800.0,124.48,124.89,124.38,124.75,253800.0
2012-01-19 12:30:00,124.76,125.07,124.4,124.48,370600.0,124.76,125.07,124.4,124.48,370600.0
2012-01-19 12:40:00,124.53,124.58,124.25,124.35,171000.0,124.53,124.58,124.25,124.35,171000.0
2012-01-19 12:50:00,124.33,124.39,124.19,124.29,93100.0,124.33,124.39,124.19,124.29,93100.0
2012-01-19 13:00:00,124.27,124.66,124.21,124.63,176500.0,124.27,124.66,124.21,124.63,176500.0
2012-01-19 13:10:00,124.6,125.23,124.56,124.89,258900.0,124.6,125.23,124.56,124.89,258900.0
2012-01-19 13:20:00,124.89,125.07,124.72,124.84,133800.0,124.89,125.07,124.72,124.84,133800.0
2012-01-19 13:30:00,124.84,124.87,124.63,124.75,139300.0,124.84,124.87,124.63,124.75,139300.0
2012-01-19 13:40:00,124.72,125.45,124.72,125.39,170100.0,124.72,125.45,124.72,125.39,170100.0
2012-01-19 13:50:00,125.42,125.45,125.11,125.16,93600.0,125.42,125.45,125.11,125.16,93600.0
2012-01-19 14:00:00,125.17,125.67,125.12,125.56,218000.0,125.17,125.67,125.12,125.56,218000.0
2012-01-19 14:10:00,125.58,125.64,124.91,124.94,143700.0,125.58,125.64,124.91,124.94,143700.0
2012-01-19 14:20:00,124.9,124.94,124.43,124.57,136700.0,124.9,124.94,124.43,124.57,136700.0
2012-01-19 14:30:00,124.56,124.63,124.21,124.27,121200.0,124.56,124.63,124.21,124.27,121200.0
2012-01-19 14:40:00,124.24,124.47,123.92,123.98,217600.0,124.24,124.47,123.92,123.98,217600.0
2012-01-19 14:50:00,123.97,124.09,123.65,123.78,227200.0,123.97,124.09,123.65,123.78,227200.0
2012-01-19 15:00:00,123.81,124.34,123.71,124.34,91100.0,123.81,124.34,123.71,124.34,91100.0
2012-01-19 15:10:00,124.34,124.45,124.06,124.45,103800.0,124.34,124.45,124.06,124.45,103800.0
2012-01-19 15:20:00,124.47,124.53,124.3,124.31,121900.0,124.47,124.53,124.3,124.31,121900.0
2012-01-19 15:30:00,124.31,124.51,123.92,124.01,163000.0,124.31,124.51,123.92,124.01,163000.0
2012-01-19 15:40:00,124.01,124.27,123.95,124.03,287600.0,124.01,124.27,123.95,124.03,287600.0
2012-01-19 15:50:00,124.07,124.15,123.52,123.62,524700.0,124.07,124.15,123.52,123.62,524700.0
2012-01-20 09:30:00,122.95,123.88,121.5,122.6,574000.0,122.95,123.88,121.5,122.6,574000.0
2012-01-20 09:40:00,122.6,122.97,121.55,121.96,327600.0,122.6,122.97,121.55,121.96,327600.0
2012-01-20 09:50:00,121.97,122.85,121.62,122.73,267000.0,121.97,122.85,121.62,122.73,267000.0
2012-01-20 10:00:00,122.73,123.03,122.55,122.89,249100.0,122.73,123.03,122.55,122.89,249100.0
2012-01-20 10:10:00,122.88,123.0,122.53,122.7,208600.0,122.88,123.0,122.53,122.7,208600.0
2012-01-20 10:20:00,122.7,123.3,122.6,123.29,267500.0,122.7,123.3,122.6,123.29,267500.0
2012-01-20 10:30:00,123.24,124.54,123.24,124.07,340000.0,123.24,124.54,123.24,124.07,340000.0
2012-01-20 10:40:00,124.22,124.22,122.88,123.03,163300.0,124.22,124.22,122.88,123.03,163300.0
2012-01-20 10:50:00,123.01,123.67,122.9,123.47,223300.0,123.01,123.67,122.9,123.47,223300.0
2012-01-20 11:00:00,123.47,123.59,123.18,123.46,169100.0,123.47,123.59,123.18,123.46,169100.0
2012-01-20 11:10:00,123.47,123.55,122.22,122.62,260500.0,123.47,123.55,122.22,122.62,260500.0
2012-01-20 11:20:00,122.66,123.48,122.66,123.24,187600.0,122.66,123.48,122.66,123.24,187600.0
2012-01-20 11:30:00,123.3,123.52,123.08,123.37,225800.0,123.3,123.52,123.08,123.37,225800.0
2012-01-20 11:40:00,123.37,123.63,123.22,123.52,117500.0,123.37,123.63,123.22,123.52,117500.0
2012-01-20 11:50:00,123.52,124.0,123.47,123.9,87500.0,123.52,124.0,123.47,123.9,87500.0
2012-01-20 12:00:00,123.9,123.98,123.55,123.97,48000.0,123.9,123.98,123.55,123.97,48000.0
2012-01-20 12:10:00,123.97,124.09,123.6,123.8,64300.0,123.97,124.09,123.6,123.8,64300.0
2012-01-20 12:20:00,123.84,123.9,123.5,123.62,56200.0,123.84,123.9,123.5,123.62,56200.0
2012-01-20 12:30:00,123.56,123.93,123.54,123.7,57700.0,123.56,123.93,123.54,123.7,57700.0
2012-01-20 12:40:00,123.76,123.83,123.35,123.68,76200.0,123.76,123.83,123.35,123.68,76200.0
2012-01-20 12:50:00,123.68,123.72,123.48,123.63,78800.0,123.68,123.72,123.48,123.63,78800.0
2012-01-20 13:00:00,123.63,123.64,123.45,123.48,29500.0,123.63,123.64,123.45,123.48,29500.0
2012-01-20 13:10:00,123.51,123.59,123.11,123.23,63200.0,123.51,123.59,123.11,123.23,63200.0
2012-01-20 13:20:00,123.25,123.35,123.0,123.27,77000.0,123.25,123.35,123.0,123.27,77000.0
2012-01-20 13:30:00,123.33,123.39,123.15,123.27,52800.0,123.33,123.39,123.15,123.27,52800.0
2012-01-20 13:40:00,123.31,123.49,123.28,123.33,50200.0,123.31,123.49,123.28,123.33,50200.0
2012-01-20 13:50:00,123.38,123.38,122.9,123.11,68700.0,123.38,123.38,122.9,123.11,68700.0
2012-01-20 14:00:00,123.04,123.21,122.88,123.03,73300.0,123.04,123.21,122.88,123.03,73300.0
2012-01-20 14:10:00,123.07,123.14,122.46,122.47,98900.0,123.07,123.14,122.46,122.47,98900.0
2012-01-20 14:20:00,122.47,122.75,122.34,122.53,58100.0,122.47,122.75,122.34,122.53,58100.0
2012-01-20 14:30:00,122.56,122.6,122.37,122.38,35200.0,122.56,122.6,122.37,122.38,35200.0
2012-01-20 14:40:00,122.43,122.75,122.37,122.5,55900.0,122.43,122.75,122.37,122.5,55900.0
2012-01-20 14:50:00,122.5,122.53,122.25,122.35,90600.0,122.5,122.53,122.25,122.35,90600.0
2012-01-20 15:00:00,122.33,122.74,122.32,122.63,169500.0,122.33,122.74,122.32,122.63,169500.0
2012-01-20 15:10:00,122.66,122.75,122.55,122.65,106700.0,122.66,122.75,122.55,122.65,106700.0
2012-01-20 15:20:00,122.7,122.75,122.37,122.63,143400.0,122.7,122.75,122.37,122.63,143400.0
2012-01-20 15:30:00,122.66,122.89,122.55,122.7,100400.0,122.66,122.89,122.55,122.7,100400.0
2012-01-20 15:40:00,122.72,123.02,122.52,122.99,210400.0,122.72,123.02,122.52,122.99,210400.0
2012-01-20 15:50:00,122.93,122.99,122.6,122.8,286000.0,122.93,122.99,122.6,122.8,286000.0
2012-01-23 09:30:00,123.34,124.83,123.34,124.42,383700.0,123.34,124.83,123.34,124.42,383700.0
2012-01-23 09:40:00,124.49,125.4,124.39,125.4,216800.0,124.49,125.4,124.39,125.4,216800.0
2012-01-23 09:50:00,125.4,125.8,125.25,125.48,199200.0,125.4,125.8,125.25,125.48,199200.0
2012-01-23 10:00:00,125.47,125.8,125.36,125.69,206500.0,125.47,125.8,125.36,125.69,206500.0
2012-01-23 10:10:00,125.57,125.79,125.26,125.56,141000.0,125.57,125.79,125.26,125.56,141000.0
2012-01-23 10:20:00,125.57,125.61,124.89,125.1,137500.0,125.57,125.61,124.89,125.1,137500.0
2012-01-23 10:30:00,125.1,125.2,124.71,124.95,116400.0,125.1,125.2,124.71,124.95,116400.0
2012-01-23 10:40:00,124.91,125.35,124.76,125.18,185300.0,124.91,125.35,124.76,125.18,185300.0
2012-01-23 10:50:00,125.2,125.21,125.0,125.0,70400.0,125.2,125.21,125.0,125.0,70400.0
2012-01-23 11:00:00,125.06,125.16,124.15,124.3,98900.0,125.06,125.16,124.15,124.3,98900.0
2012-01-23 11:10:00,124.25,125.14,124.02,124.99,130000.0,124.25,125.14,124.02,124.99,130000.0
2012-01-23 11:20:00,125.02,125.8,125.0,125.63,131400.0,125.02,125.8,125.0,125.63,131400.0
2012-01-23 11:30:00,125.7,125.88,125.25,125.42,252600.0,125.7,125.88,125.25,125.42,252600.0
2012-01-23 11:40:00,125.39,125.57,124.8,124.99,190500.0,125.39,125.57,124.8,124.99,190500.0
2012-01-23 11:50:00,124.99,125.0,124.33,124.55,168800.0,124.99,125.0,124.33,124.55,168800.0
2012-01-23 12:00:00,124.48,124.6,123.53,123.89,228000.0,124.48,124.6,123.53,123.89,228000.0
2012-01-23 12:10:00,123.89,124.35,123.5,124.34,202000.0,123.89,124.35,123.5,124.34,202000.0
2012-01-23 12:20:00,124.38,124.87,124.25,124.87,80100.0,124.38,124.87,124.25,124.87,80100.0
2012-01-23 12:30:00,124.81,125.15,124.62,124.95,67400.0,124.81,125.15,124.62,124.95,67400.0
2012-01-23 12:40:00,124.96,125.18,124.66,124.73,153600.0,124.96,125.18,124.66,124.73,153600.0
2012-01-23 12:50:00,124.7,125.0,124.57,124.76,142200.0,124.7,125.0,124.57,124.76,142200.0
2012-01-23 13:00:00,124.78,125.0,124.58,124.99,157500.0,124.78,125.0,124.58,124.99,157500.0
2012-01-23 13:10:00,125.0,125.24,124.77,124.86,130800.0,125.0,125.24,124.77,124.86,130800.0
2012-01-23 13:20:00,124.86,125.16,124.7,125.07,127300.0,124.86,125.16,124.7,125.07,127300.0
2012-01-23 13:30:00,125.06,125.95,125.01,125.64,199800.0,125.06,125.95,125.01,125.64,199800.0
2012-01-23 13:40:00,125.64,125.64,125.1,125.29,107500.0,125.64,125.64,125.1,125.29,107500.0
2012-01-23 13:50:00,125.32,125.9,125.1,125.9,130100.0,125.32,125.9,125.1,125.9,130100.0
2012-01-23 14:00:00,125.89,126.77,125.82,126.77,271600.0,125.89,126.77,125.82,126.77,271600.0
2012-01-23 14:10:00,126.75,126.8,125.75,125.75,172700.0,126.75,126.8,125.75,125.75,172700.0
2012-01-23 14:20:00,125.77,126.23,125.73,126.07,172400.0,125.77,126.23,125.73,126.07,172400.0
2012-01-23 14:30:00,126.02,126.2,125.28,125.54,160200.0,126.02,126.2,125.28,125.54,160200.0
2012-01-23 14:40:00,125.53,125.86,125.28,125.36,135000.0,125.53,125.86,125.28,125.36,135000.0
2012-01-23 14:50:00,125.31,125.36,124.9,125.15,154700.0,125.31,125.36,124.9,125.15,154700.0
2012-01-23 15:00:00,125.14,125.16,124.0,124.46,373700.0,125.14,125.16,124.0,124.46,373700.0
2012-01-23 15:10:00,124.46,124.53,123.9,124.25,186600.0,124.46,124.53,123.9,124.25,186600.0
2012-01-23 15:20:00,124.22,124.23,123.5,123.56,254500.0,124.22,124.23,123.5,123.56,254500.0
2012-01-23 15:30:00,123.56,124.26,123.54,124.07,155800.0,123.56,124.26,123.54,124.07,155800.0
2012-01-23 15:40:00,124.02,124.3,123.85,123.96,174200.0,124.02,124.3,123.85,123.96,174200.0
2012-01-23 15:50:00,123.98,124.03,123.57,123.89,377900.0,123.98,124.03,123.57,123.89,377900.0
2012-01-24 09:30:00,123.19,123.37,122.32,123.11,161700.0,123.19,123.37,122.32,123.11,161700.0
2012-01-24 09:40:00,123.2,123.4,122.0,122.37,161700.0,123.2,123.4,122.0,122.37,161700.0
2012-01-24 09:50:00,122.36,122.37,121.5,121.66,270700.0,122.36,122.37,121.5,121.66,270700.0
2012-01-24 10:00:00,121.6,122.45,121.33,122.16,283200.0,121.6,122.45,121.33,122.16,283200.0
2012-01-24 10:10:00,122.22,122.5,121.75,121.92,278000.0,122.22,122.5,121.75,121.92,278000.0
2012-01-24 10:20:00,121.91,122.05,121.0,121.51,241100.0,121.91,122.05,121.0,121.51,241100.0
2012-01-24 10:30:00,121.55,122.2,121.42,121.69,173700.0,121.55,122.2,121.42,121.69,173700.0
2012-01-24 10:40:00,121.66,121.89,121.3,121.8,91300.0,121.66,121.89,121.3,121.8,91300.0
2012-01-24 10:50:00,121.8,122.11,121.74,121.76,93100.0,121.8,122.11,121.74,121.76,93100.0
2012-01-24 11:00:00,121.79,121.81,121.25,121.32,299500.0,121.79,121.81,121.25,121.32,299500.0
2012-01-24 11:10:00,121.33,121.6,121.3,121.44,127800.0,121.33,121.6,121.3,121.44,127800.0
2012-01-24 11:20:00,121.43,122.05,121.4,121.75,90800.0,121.43,122.05,121.4,121.75,90800.0
2012-01-24 11:30:00,121.75,121.77,121.31,121.35,61300.0,121.75,121.77,121.31,121.35,61300.0
2012-01-24 11:40:00,121.38,121.78,121.36,121.69,112100.0,121.38,121.78,121.36,121.69,112100.0
2012-01-24 11:50:00,121.66,122.22,121.54,122.18,235200.0,121.66,122.22,121.54,122.18,235200.0
2012-01-24 12:00:00,122.18,122.44,121.88,122.0,98900.0,122.18,122.44,121.88,122.0,98900.0
2012-01-24 12:10:00,122.0,122.13,121.75,121.86,156000.0,122.0,122.13,121.75,121.86,156000.0
2012-01-24 12:20:00,121.87,121.9,121.55,121.63,27300.0,121.87,121.9,121.55,121.63,27300.0
2012-01-24 12:30:00,121.63,122.09,121.63,121.92,107400.0,121.63,122.09,121.63,121.92,107400.0
2012-01-24 12:40:00,121.91,122.01,121.68,121.83,149800.0,121.91,122.01,121.68,121.83,149800.0
2012-01-24 12:50:00,121.83,122.05,121.61,122.02,30800.0,121.83,122.05,121.61,122.02,30800.0
2012-01-24 13:00:00,122.01,122.01,121.74,121.86,90000.0,122.01,122.01,121.74,121.86,90000.0
2012-01-24 13:10:00,121.84,121.9,121.55,121.67,74300.0,121.84,121.9,121.55,121.67,74300.0
2012-01-24 13:20:00,121.71,121.71,121.4,121.47,69800.0,121.71,121.71,121.4,121.47,69800.0
2012-01-24 13:30:00,121.47,121.6,121.32,121.5,59600.0,121.47,121.6,121.32,121.5,59600.0
2012-01-24 13:40:00,121.45,121.52,121.38,121.41,89100.0,121.45,121.52,121.38,121.41,89100.0
2012-01-24 13:50:00,121.39,121.5,121.36,121.38,56600.0,121.39,121.5,121.36,121.38,56600.0
2012-01-24 14:00:00,121.39,121.88,121.38,121.79,116000.0,121.39,121.88,121.38,121.79,116000.0
2012-01-24 14:10:00,121.8,121.97,121.76,121.97,74300.0,121.8,121.97,121.76,121.97,74300.0
2012-01-24 14:20:00,121.97,121.98,121.8,121.88,60600.0,121.97,121.98,121.8,121.88,60600.0
2012-01-24 14:30:00,121.89,121.92,121.83,121.86,76800.0,121.89,121.92,121.83,121.86,76800.0
2012-01-24 14:40:00,121.87,121.91,121.64,121.65,62400.0,121.87,121.91,121.64,121.65,62400.0
2012-01-24 14:50:00,121.67,121.83,121.64,121.76,38800.0,121.67,121.83,121.64,121.76,38800.0
2012-01-24 15:00:00,121.73,121.84,121.68,121.7,63900.0,121.73,121.84,121.68,121.7,63900.0
2012-01-24 15:10:00,121.73,121.95,121.7,121.84,86000.0,121.73,121.95,121.7,121.84,86000.0
2012-01-24 15:20:00,121.83,121.93,121.73,121.83,62900.0,121.83,121.93,121.73,121.83,62900.0
2012-01-24 15:30:00,121.86,121.89,121.65,121.69,74300.0,121.86,121.89,121.65,121.69,74300.0
2012-01-24 15:40:00,121.68,121.8,121.5,121.57,134200.0,121.68,121.8,121.5,121.57,134200.0
2012-01-24 15:50:00,121.6,121.73,121.52,121.73,171000.0,121.6,121.73,121.52,121.73,171000.0
2012-01-25 09:30:00,122.67,122.84,122.0,122.24,222500.0,122.67,122.84,122.0,122.24,222500.0
2012-01-25 09:40:00,122.24,122.24,121.34,121.83,188000.0,122.24,122.24,121.34,121.83,188000.0
2012-01-25 09:50:00,121.81,122.1,121.57,121.95,167800.0,121.81,122.1,121.57,121.95,167800.0
2012-01-25 10:00:00,122.0,122.0,121.07,121.15,119900.0,122.0,122.0,121.07,121.15,119900.0
2012-01-25 10:10:00,121.26,121.74,121.11,121.64,93800.0,121.26,121.74,121.11,121.64,93800.0
2012-01-25 10:20:00,121.62,121.7,121.2,121.29,45600.0,121.62,121.7,121.2,121.29,45600.0
2012-01-25 10:30:00,121.37,121.63,121.29,121.62,74700.0,121.37,121.63,121.29,121.62,74700.0
2012-01-25 10:40:00,121.62,121.93,121.35,121.86,54600.0,121.62,121.93,121.35,121.86,54600.0
2012-01-25 10:50:00,121.91,123.5,121.85,122.99,292600.0,121.91,123.5,121.85,122.99,292600.0
2012-01-25 11:00:00,122.99,123.02,122.25,122.36,134400.0,122.99,123.02,122.25,122.36,134400.0
2012-01-25 11:10:00,122.4,122.55,122.0,122.44,58000.0,122.4,122.55,122.0,122.44,58000.0
2012-01-25 11:20:00,122.5,123.08,122.43,122.96,88800.0,122.5,123.08,122.43,122.96,88800.0
2012-01-25 11:30:00,122.94,123.42,122.88,123.38,132600.0,122.94,123.42,122.88,123.38,132600.0
2012-01-25 11:40:00,123.37,123.49,122.75,123.1,119500.0,123.37,123.49,122.75,123.1,119500.0
2012-01-25 11:50:00,123.14,123.4,122.95,123.22,87900.0,123.14,123.4,122.95,123.22,87900.0
2012-01-25 12:00:00,123.23,123.49,122.81,122.83,70600.0,123.23,123.49,122.81,122.83,70600.0
2012-01-25 12:10:00,123.01,123.34,122.98,123.1,114600.0,123.01,123.34,122.98,123.1,114600.0
2012-01-25 12:20:00,123.1,123.3,122.9,123.22,81200.0,123.1,123.3,122.9,123.22,81200.0
2012-01-25 12:30:00,123.13,123.33,122.9,123.18,107500.0,123.13,123.33,122.9,123.18,107500.0
2012-01-25 12:40:00,123.12,123.27,122.9,123.21,36100.0,123.12,123.27,122.9,123.21,36100.0
2012-01-25 12:50:00,123.26,123.27,122.71,122.92,132700.0,123.26,123.27,122.71,122.92,132700.0
2012-01-25 13:00:00,122.99,123.84,122.93,123.69,256100.0,122.99,123.84,122.93,123.69,256100.0
2012-01-25 13:10:00,123.67,123.89,123.43,123.48,142500.0,123.67,123.89,123.43,123.48,142500.0
2012-01-25 13:20:00,123.47,123.82,123.4,123.71,126900.0,123.47,123.82,123.4,123.71,126900.0
2012-01-25 13:30:00,123.73,124.9,123.6,124.75,191900.0,123.73,124.9,123.6,124.75,191900.0
2012-01-25 13:40:00,124.75,124.89,124.36,124.55,161400.0,124.75,124.89,124.36,124.55,161400.0
2012-01-25 13:50:00,124.63,125.25,124.55,125.17,117200.0,124.63,125.25,124.55,125.17,117200.0
2012-01-25 14:00:00,125.16,125.17,124.77,124.99,119800.0,125.16,125.17,124.77,124.99,119800.0
2012-01-25 14:10:00,125.0,125.24,124.87,125.08,101500.0,125.0,125.24,124.87,125.08,101500.0
2012-01-25 14:20:00,125.07,125.15,124.39,124.55,99200.0,125.07,125.15,124.39,124.55,99200.0
2012-01-25 14:30:00,124.55,124.71,124.3,124.7,71800.0,124.55,124.71,124.3,124.7,71800.0
2012-01-25 14:40:00,124.69,125.1,124.63,125.04,105600.0,124.69,125.1,124.63,125.04,105600.0
2012-01-25 14:50:00,125.02,125.25,124.73,124.85,96900.0,125.02,125.25,124.73,124.85,96900.0
2012-01-25 15:00:00,124.81,124.92,124.48,124.52,77000.0,124.81,124.92,124.48,124.52,77000.0
2012-01-25 15:10:00,124.55,125.21,124.42,125.21,80100.0,124.55,125.21,124.42,125.21,80100.0
2012-01-25 15:20:00,125.21,125.27,124.85,125.02,69600.0,125.21,125.27,124.85,125.02,69600.0
2012-01-25 15:30:00,125.06,125.49,125.03,125.37,120300.0,125.06,125.49,125.03,125.37,120300.0
2012-01-25 15:40:00,125.44,125.52,125.17,125.28,103300.0,125.44,125.52,125.17,125.28,103300.0
2012-01-25 15:50:00,125.23,125.35,124.8,125.05,187600.0,125.23,125.35,124.8,125.05,187600.0
2012-01-26 09:30:00,124.28,124.5,122.83,123.03,535400.0,124.28,124.5,122.83,123.03,535400.0
2012-01-26 09:40:00,123.03,126.25,122.9,125.7,481300.0,123.03,126.25,122.9,125.7,481300.0
2012-01-26 09:50:00,125.72,126.18,125.0,125.7,441600.0,125.72,126.18,125.0,125.7,441600.0
2012-01-26 10:00:00,125.59,126.8,125.5,126.12,368200.0,125.59,126.8,125.5,126.12,368200.0
2012-01-26 10:10:00,126.19,127.21,126.02,126.5,293000.0,126.19,127.21,126.02,126.5,293000.0
2012-01-26 10:20:00,126.51,126.51,125.4,125.51,213000.0,126.51,126.51,125.4,125.51,213000.0
2012-01-26 10:30:00,125.55,125.65,124.34,124.98,275700.0,125.55,125.65,124.34,124.98,275700.0
2012-01-26 10:40:00,124.98,125.21,124.31,124.75,147500.0,124.98,125.21,124.31,124.75,147500.0
2012-01-26 10:50:00,124.78,124.78,124.16,124.29,134400.0,124.78,124.78,124.16,124.29,134400.0
2012-01-26 11:00:00,124.31,124.83,124.08,124.54,125500.0,124.31,124.83,124.08,124.54,125500.0
2012-01-26 11:10:00,124.49,125.36,124.49,125.18,104300.0,124.49,125.36,124.49,125.18,104300.0
2012-01-26 11:20:00,125.2,125.43,125.02,125.28,62700.0,125.2,125.43,125.02,125.28,62700.0
2012-01-26 11:30:00,125.37,125.46,125.06,125.11,111300.0,125.37,125.46,125.06,125.11,111300.0
2012-01-26 11:40:00,125.12,125.12,123.87,124.41,212000.0,125.12,125.12,123.87,124.41,212000.0
2012-01-26 11:50:00,124.42,124.52,123.84,123.84,133200.0,124.42,124.52,123.84,123.84,133200.0
2012-01-26 12:00:00,123.85,123.97,123.75,123.8,85800.0,123.85,123.97,123.75,123.8,85800.0
2012-01-26 12:10:00,123.78,123.85,123.3,123.33,104500.0,123.78,123.85,123.3,123.33,104500.0
2012-01-26 12:20:00,123.34,123.64,123.32,123.5,57700.0,123.34,123.64,123.32,123.5,57700.0
2012-01-26 12:30:00,123.48,123.58,123.39,123.55,62900.0,123.48,123.58,123.39,123.55,62900.0
2012-01-26 12:40:00,123.53,123.86,123.41,123.8,74800.0,123.53,123.86,123.41,123.8,74800.0
2012-01-26 12:50:00,123.76,124.72,123.73,124.54,116700.0,123.76,124.72,123.73,124.54,116700.0
2012-01-26 13:00:00,124.52,124.58,124.12,124.32,72200.0,124.52,124.58,124.12,124.32,72200.0
2012-01-26 13:10:00,124.36,124.42,124.05,124.09,29500.0,124.36,124.42,124.05,124.09,29500.0
2012-01-26 13:20:00,124.08,124.4,123.79,124.15,73600.0,124.08,124.4,123.79,124.15,73600.0
2012-01-26 13:30:00,124.17,124.2,123.94,124.0,25100.0,124.17,124.2,123.94,124.0,25100.0
2012-01-26 13:40:00,123.96,124.21,123.87,124.19,56900.0,123.96,124.21,123.87,124.19,56900.0
2012-01-26 13:50:00,124.1,124.2,124.01,124.14,62900.0,124.1,124.2,124.01,124.14,62900.0
2012-01-26 14:00:00,124.06,124.15,124.0,124.12,43900.0,124.06,124.15,124.0,124.12,43900.0
2012-01-26 14:10:00,124.08,124.15,123.8,123.97,58200.0,124.08,124.15,123.8,123.97,58200.0
2012-01-26 14:20:00,123.96,123.97,123.75,123.85,90200.0,123.96,123.97,123.75,123.85,90200.0
2012-01-26 14:30:00,123.91,124.02,123.75,123.92,53700.0,123.91,124.02,123.75,123.92,53700.0
2012-01-26 14:40:00,123.96,124.0,123.81,123.89,51700.0,123.96,124.0,123.81,123.89,51700.0
2012-01-26 14:50:00,123.91,123.94,123.58,123.68,94800.0,123.91,123.94,123.58,123.68,94800.0
2012-01-26 15:00:00,123.68,123.75,123.5,123.51,59300.0,123.68,123.75,123.5,123.51,59300.0
2012-01-26 15:10:00,123.5,123.62,123.38,123.51,82400.0,123.5,123.62,123.38,123.51,82400.0
2012-01-26 15:20:00,123.5,123.57,123.29,123.32,89400.0,123.5,123.57,123.29,123.32,89400.0
2012-01-26 15:30:00,123.36,123.71,123.2,123.71,98800.0,123.36,123.71,123.2,123.71,98800.0
2012-01-26 15:40:00,123.71,124.17,123.57,124.12,100100.0,123.71,124.17,123.57,124.12,100100.0
2012-01-26 15:50:00,124.08,124.13,123.7,123.88,151700.0,124.08,124.13,123.7,123.88,151700.0
2012-01-27 09:30:00,124.04,126.3,124.03,126.13,500000.0,124.04,126.3,124.03,126.13,500000.0
2012-01-27 09:40:00,126.24,126.68,125.56,125.83,267100.0,126.24,126.68,125.56,125.83,267100.0
2012-01-27 09:50:00,125.9,126.5,125.68,126.4,156000.0,125.9,126.5,125.68,126.4,156000.0
2012-01-27 10:00:00,126.4,126.49,125.7,125.98,132100.0,126.4,126.49,125.7,125.98,132100.0
2012-01-27 10:10:00,126.01,126.21,125.8,125.95,130000.0,126.01,126.21,125.8,125.95,130000.0
2012-01-27 10:20:00,125.9,126.54,125.89,126.34,209300.0,125.9,126.54,125.89,126.34,209300.0
2012-01-27 10:30:00,126.4,126.42,126.0,126.06,136500.0,126.4,126.42,126.0,126.06,136500.0
2012-01-27 10:40:00,126.11,126.55,126.09,126.45,125200.0,126.11,126.55,126.09,126.45,125200.0
2012-01-27 10:50:00,126.45,126.55,126.01,126.2,116100.0,126.45,126.55,126.01,126.2,116100.0
2012-01-27 11:00:00,126.23,126.85,126.08,126.64,160500.0,126.23,126.85,126.08,126.64,160500.0
2012-01-27 11:10:00,126.64,126.72,126.37,126.62,90900.0,126.64,126.72,126.37,126.62,90900.0
2012-01-27 11:20:00,126.62,126.72,126.51,126.51,87000.0,126.62,126.72,126.51,126.51,87000.0
2012-01-27 11:30:00,126.52,126.56,126.03,126.55,142000.0,126.52,126.56,126.03,126.55,142000.0
2012-01-27 11:40:00,126.6,127.0,126.52,126.95,160100.0,126.6,127.0,126.52,126.95,160100.0
2012-01-27 11:50:00,126.93,127.0,126.62,126.98,79300.0,126.93,127.0,126.62,126.98,79300.0
2012-01-27 12:00:00,126.95,127.0,126.57,126.84,84900.0,126.95,127.0,126.57,126.84,84900.0
2012-01-27 12:10:00,126.86,127.04,126.71,127.0,137800.0,126.86,127.04,126.71,127.0,137800.0
2012-01-27 12:20:00,126.96,127.5,126.96,127.43,181500.0,126.96,127.5,126.96,127.43,181500.0
2012-01-27 12:30:00,127.42,127.45,127.11,127.35,91500.0,127.42,127.45,127.11,127.35,91500.0
2012-01-27 12:40:00,127.34,127.89,127.28,127.89,207100.0,127.34,127.89,127.28,127.89,207100.0
2012-01-27 12:50:00,127.83,127.95,127.55,127.69,129700.0,127.83,127.95,127.55,127.69,129700.0
2012-01-27 13:00:00,127.72,128.6,127.69,128.39,265300.0,127.72,128.6,127.69,128.39,265300.0
2012-01-27 13:10:00,128.34,128.47,128.14,128.37,111200.0,128.34,128.47,128.14,128.37,111200.0
2012-01-27 13:20:00,128.4,128.43,128.09,128.3,94800.0,128.4,128.43,128.09,128.3,94800.0
2012-01-27 13:30:00,128.27,128.46,128.1,128.37,63200.0,128.27,128.46,128.1,128.37,63200.0
2012-01-27 13:40:00,128.37,128.94,128.33,128.85,139600.0,128.37,128.94,128.33,128.85,139600.0
2012-01-27 13:50:00,128.9,129.1,128.68,128.93,194300.0,128.9,129.1,128.68,128.93,194300.0
2012-01-27 14:00:00,128.97,129.29,128.94,129.14,158800.0,128.97,129.29,128.94,129.14,158800.0
2012-01-27 14:10:00,129.15,129.96,129.14,129.75,338100.0,129.15,129.96,129.14,129.75,338100.0
2012-01-27 14:20:00,129.76,129.89,129.29,129.48,221800.0,129.76,129.89,129.29,129.48,221800.0
2012-01-27 14:30:00,129.47,130.47,129.35,130.22,519000.0,129.47,130.47,129.35,130.22,519000.0
2012-01-27 14:40:00,130.23,130.58,130.01,130.36,347600.0,130.23,130.58,130.01,130.36,347600.0
2012-01-27 14:50:00,130.45,130.6,130.25,130.4,202100.0,130.45,130.6,130.25,130.4,202100.0
2012-01-27 15:00:00,130.44,130.89,130.44,130.85,291600.0,130.44,130.89,130.44,130.85,291600.0
2012-01-27 15:10:00,130.86,131.55,130.8,131.48,389000.0,130.86,131.55,130.8,131.48,389000.0
2012-01-27 15:20:00,131.48,131.69,131.01,131.09,355700.0,131.48,131.69,131.01,131.09,355700.0
2012-01-27 15:30:00,131.08,131.52,131.01,131.16,390400.0,131.08,131.52,131.01,131.16,390400.0
2012-01-27 15:40:00,131.14,131.9,131.11,131.22,371000.0,131.14,131.9,131.11,131.22,371000.0
2012-01-27 15:50:00,131.21,131.44,131.2,131.36,451300.0,131.21,131.44,131.2,131.36,451300.0
2012-01-30 09:30:00,130.86,131.11,129.3,129.88,775600.0,130.86,131.11,129.3,129.88,775600.0
2012-01-30 09:40:00,129.88,129.97,128.68,129.02,437800.0,129.88,129.97,128.68,129.02,437800.0
2012-01-30 09:50:00,129.08,129.65,128.43,128.65,318600.0,129.08,129.65,128.43,128.65,318600.0
2012-01-30 10:00:00,128.65,128.72,128.12,128.68,369200.0,128.65,128.72,128.12,128.68,369200.0
2012-01-30 10:10:00,128.68,128.89,128.29,128.33,180200.0,128.68,128.89,128.29,128.33,180200.0
2012-01-30 10:20:00,128.4,129.4,128.25,129.0,247200.0,128.4,129.4,128.25,129.0,247200.0
2012-01-30 10:30:00,128.98,129.17,128.52,128.91,146900.0,128.98,129.17,128.52,128.91,146900.0
2012-01-30 10:40:00,128.92,129.69,128.78,129.38,146000.0,128.92,129.69,128.78,129.38,146000.0
2012-01-30 10:50:00,129.43,130.25,129.34,130.14,224600.0,129.43,130.25,129.34,130.14,224600.0
2012-01-30 11:00:00,130.14,131.67,130.08,131.39,366800.0,130.14,131.67,130.08,131.39,366800.0
2012-01-30 11:10:00,131.37,131.58,130.8,131.57,267900.0,131.37,131.58,130.8,131.57,267900.0
2012-01-30 11:20:00,131.57,131.58,130.8,131.09,190000.0,131.57,131.58,130.8,131.09,190000.0
2012-01-30 11:30:00,131.05,131.15,130.5,130.84,147700.0,131.05,131.15,130.5,130.84,147700.0
2012-01-30 11:40:00,130.79,131.1,130.61,130.66,119300.0,130.79,131.1,130.61,130.66,119300.0
2012-01-30 11:50:00,130.7,130.83,130.3,130.5,188300.0,130.7,130.83,130.3,130.5,188300.0
2012-01-30 12:00:00,130.45,130.71,130.45,130.59,43500.0,130.45,130.71,130.45,130.59,43500.0
2012-01-30 12:10:00,130.62,130.97,130.5,130.77,58600.0,130.62,130.97,130.5,130.77,58600.0
2012-01-30 12:20:00,130.75,130.76,130.3,130.38,76300.0,130.75,130.76,130.3,130.38,76300.0
2012-01-30 12:30:00,130.36,130.5,130.24,130.33,59600.0,130.36,130.5,130.24,130.33,59600.0
2012-01-30 12:40:00,130.39,130.45,130.0,130.14,125900.0,130.39,130.45,130.0,130.14,125900.0
2012-01-30 12:50:00,130.16,130.4,130.0,130.35,92600.0,130.16,130.4,130.0,130.35,92600.0
2012-01-30 13:00:00,130.37,131.19,130.23,130.6,196500.0,130.37,131.19,130.23,130.6,196500.0
2012-01-30 13:10:00,130.6,131.19,130.56,131.11,129700.0,130.6,131.19,130.56,131.11,129700.0
2012-01-30 13:20:00,131.11,132.25,131.09,131.73,370900.0,131.11,132.25,131.09,131.73,370900.0
2012-01-30 13:30:00,131.75,132.08,131.28,132.0,165100.0,131.75,132.08,131.28,132.0,165100.0
2012-01-30 13:40:00,132.02,132.02,131.56,131.77,110400.0,132.02,132.02,131.56,131.77,110400.0
2012-01-30 13:50:00,131.79,131.86,131.6,131.64,94200.0,131.79,131.86,131.6,131.64,94200.0
2012-01-30 14:00:00,131.66,131.66,131.0,131.17,179600.0,131.66,131.66,131.0,131.17,179600.0
2012-01-30 14:10:00,131.15,131.34,131.04,131.17,112300.0,131.15,131.34,131.04,131.17,112300.0
2012-01-30 14:20:00,131.18,131.3,131.11,131.18,84900.0,131.18,131.3,131.11,131.18,84900.0
2012-01-30 14:30:00,131.22,131.42,131.1,131.36,65400.0,131.22,131.42,131.1,131.36,65400.0
2012-01-30 14:40:00,131.41,131.73,131.18,131.25,121700.0,131.41,131.73,131.18,131.25,121700.0
2012-01-30 14:50:00,131.23,131.49,131.18,131.22,88500.0,131.23,131.49,131.18,131.22,88500.0
2012-01-30 15:00:00,131.22,131.24,130.7,131.06,120600.0,131.22,131.24,130.7,131.06,120600.0
2012-01-30 15:10:00,131.02,131.38,130.9,130.91,98600.0,131.02,131.38,130.9,130.91,98600.0
2012-01-30 15:20:00,130.91,131.17,130.83,131.04,100200.0,130.91,131.17,130.83,131.04,100200.0
2012-01-30 15:30:00,131.07,131.1,130.53,130.65,150600.0,131.07,131.1,130.53,130.65,150600.0
2012-01-30 15:40:00,130.65,130.94,130.37,130.93,195200.0,130.65,130.94,130.37,130.93,195200.0
2012-01-30 15:50:00,130.94,130.97,130.62,130.68,336000.0,130.94,130.97,130.62,130.68,336000.0
2012-01-31 09:30:00,129.01,130.55,128.2,130.55,646500.0,129.01,130.55,128.2,130.55,646500.0
2012-01-31 09:40:00,130.54,130.66,129.1,129.69,368300.0,130.54,130.66,129.1,129.69,368300.0
2012-01-31 09:50:00,129.61,129.97,129.02,129.68,240200.0,129.61,129.97,129.02,129.68,240200.0
2012-01-31 10:00:00,129.77,129.82,128.99,129.01,311100.0,129.77,129.82,128.99,129.01,311100.0
2012-01-31 10:10:00,129.01,129.12,127.8,128.05,424200.0,129.01,129.12,127.8,128.05,424200.0
2012-01-31 10:20:00,128.05,128.54,127.52,127.78,229200.0,128.05,128.54,127.52,127.78,229200.0
2012-01-31 10:30:00,127.75,127.87,125.94,126.33,390800.0,127.75,127.87,125.94,126.33,390800.0
2012-01-31 10:40:00,126.33,126.55,125.81,126.5,341000.0,126.33,126.55,125.81,126.5,341000.0
2012-01-31 10:50:00,126.5,126.75,126.3,126.5,186300.0,126.5,126.75,126.3,126.5,186300.0
2012-01-31 11:00:00,126.42,127.18,126.4,127.1,119900.0,126.42,127.18,126.4,127.1,119900.0
2012-01-31 11:10:00,127.11,127.45,126.56,127.44,242900.0,127.11,127.45,126.56,127.44,242900.0
2012-01-31 11:20:00,127.42,127.74,126.91,127.0,176400.0,127.42,127.74,126.91,127.0,176400.0
2012-01-31 11:30:00,126.9,126.92,126.43,126.66,100600.0,126.9,126.92,126.43,126.66,100600.0
2012-01-31 11:40:00,126.68,126.77,126.0,126.3,88200.0,126.68,126.77,126.0,126.3,88200.0
2012-01-31 11:50:00,126.3,126.51,126.05,126.26,71700.0,126.3,126.51,126.05,126.26,71700.0
2012-01-31 12:00:00,126.26,126.54,126.04,126.54,90900.0,126.26,126.54,126.04,126.54,90900.0
2012-01-31 12:10:00,126.55,126.81,126.45,126.77,73100.0,126.55,126.81,126.45,126.77,73100.0
2012-01-31 12:20:00,126.83,126.83,126.25,126.65,83700.0,126.83,126.83,126.25,126.65,83700.0
2012-01-31 12:30:00,126.7,127.17,126.66,126.96,101000.0,126.7,127.17,126.66,126.96,101000.0
2012-01-31 12:40:00,126.95,127.31,126.81,127.1,118900.0,126.95,127.31,126.81,127.1,118900.0
2012-01-31 12:50:00,127.08,127.24,127.0,127.2,47900.0,127.08,127.24,127.0,127.2,47900.0
2012-01-31 13:00:00,127.17,127.56,127.0,127.54,83800.0,127.17,127.56,127.0,127.54,83800.0
2012-01-31 13:10:00,127.51,127.65,127.31,127.64,75900.0,127.51,127.65,127.31,127.64,75900.0
2012-01-31 13:20:00,127.67,127.94,127.52,127.91,85000.0,127.67,127.94,127.52,127.91,85000.0
2012-01-31 13:30:00,127.9,127.95,127.28,127.46,103400.0,127.9,127.95,127.28,127.46,103400.0
2012-01-31 13:40:00,127.5,127.54,127.28,127.36,26600.0,127.5,127.54,127.28,127.36,26600.0
2012-01-31 13:50:00,127.32,127.47,127.24,127.42,45800.0,127.32,127.47,127.24,127.42,45800.0
2012-01-31 14:00:00,127.47,127.66,127.28,127.33,52300.0,127.47,127.66,127.28,127.33,52300.0
2012-01-31 14:10:00,127.35,127.61,127.15,127.47,75900.0,127.35,127.61,127.15,127.47,75900.0
2012-01-31 14:20:00,127.43,127.64,127.25,127.26,70800.0,127.43,127.64,127.25,127.26,70800.0
2012-01-31 14:30:00,127.29,127.5,127.02,127.41,108100.0,127.29,127.5,127.02,127.41,108100.0
2012-01-31 14:40:00,127.44,127.45,127.0,127.08,72100.0,127.44,127.45,127.0,127.08,72100.0
2012-01-31 14:50:00,127.14,127.5,127.06,127.36,74900.0,127.14,127.5,127.06,127.36,74900.0
2012-01-31 15:00:00,127.34,127.46,127.02,127.46,55200.0,127.34,127.46,127.02,127.46,55200.0
2012-01-31 15:10:00,127.46,127.78,127.35,127.5,101500.0,127.46,127.78,127.35,127.5,101500.0
2012-01-31 15:20:00,127.54,127.64,127.35,127.55,96500.0,127.54,127.64,127.35,127.55,96500.0
2012-01-31 15:30:00,127.57,127.65,127.17,127.5,96700.0,127.57,127.65,127.17,127.5,96700.0
2012-01-31 15:40:00,127.55,127.86,127.45,127.53,162400.0,127.55,127.86,127.45,127.53,162400.0
2012-01-31 15:50:00,127.51,127.6,127.3,127.52,248300.0,127.51,127.6,127.3,127.52,248300.0
2012-02-01 09:30:00,129.85,129.9,128.2,128.58,441300.0,129.85,129.9,128.2,128.58,441300.0
2012-02-01 09:40:00,128.55,129.28,128.26,128.73,194700.0,128.55,129.28,128.26,128.73,194700.0
2012-02-01 09:50:00,128.73,128.99,128.28,128.48,162600.0,128.73,128.99,128.28,128.48,162600.0
2012-02-01 10:00:00,128.49,128.9,126.44,126.88,495100.0,128.49,128.9,126.44,126.88,495100.0
2012-02-01 10:10:00,126.81,127.3,126.44,127.07,270600.0,126.81,127.3,126.44,127.07,270600.0
2012-02-01 10:20:00,127.13,127.5,126.8,127.0,179900.0,127.13,127.5,126.8,127.0,179900.0
2012-02-01 10:30:00,127.0,127.36,126.85,127.12,129100.0,127.0,127.36,126.85,127.12,129100.0
2012-02-01 10:40:00,127.09,127.4,127.0,127.09,143500.0,127.09,127.4,127.0,127.09,143500.0
2012-02-01 10:50:00,127.09,127.17,126.57,127.07,211200.0,127.09,127.17,126.57,127.07,211200.0
2012-02-01 11:00:00,127.07,127.24,126.9,127.02,84200.0,127.07,127.24,126.9,127.02,84200.0
2012-02-01 11:10:00,127.04,127.04,126.52,126.59,147700.0,127.04,127.04,126.52,126.59,147700.0
2012-02-01 11:20:00,126.56,126.58,126.06,126.07,281400.0,126.56,126.58,126.06,126.07,281400.0
2012-02-01 11:30:00,126.11,126.7,126.07,126.35,135400.0,126.11,126.7,126.07,126.35,135400.0
2012-02-01 11:40:00,126.45,126.55,126.2,126.54,105400.0,126.45,126.55,126.2,126.54,105400.0
2012-02-01 11:50:00,126.54,127.41,126.52,127.39,205500.0,126.54,127.41,126.52,127.39,205500.0
2012-02-01 12:00:00,127.33,127.38,126.96,127.17,105000.0,127.33,127.38,126.96,127.17,105000.0
2012-02-01 12:10:00,127.18,127.75,127.18,127.71,150800.0,127.18,127.75,127.18,127.71,150800.0
2012-02-01 12:20:00,127.72,127.77,127.0,127.26,115800.0,127.72,127.77,127.0,127.26,115800.0
2012-02-01 12:30:00,127.27,127.34,127.0,127.16,85700.0,127.27,127.34,127.0,127.16,85700.0
2012-02-01 12:40:00,127.15,127.67,127.09,127.57,95500.0,127.15,127.67,127.09,127.57,95500.0
2012-02-01 12:50:00,127.55,127.92,127.43,127.89,143000.0,127.55,127.92,127.43,127.89,143000.0
2012-02-01 13:00:00,127.89,127.89,127.47,127.53,147500.0,127.89,127.89,127.47,127.53,147500.0
2012-02-01 13:10:00,127.52,128.29,127.51,128.14,167300.0,127.52,128.29,127.51,128.14,167300.0
2012-02-01 13:20:00,128.12,128.25,127.75,127.81,67300.0,128.12,128.25,127.75,127.81,67300.0
2012-02-01 13:30:00,127.82,127.99,127.81,127.95,41100.0,127.82,127.99,127.81,127.95,41100.0
2012-02-01 13:40:00,127.89,128.03,127.81,127.82,45700.0,127.89,128.03,127.81,127.82,45700.0
2012-02-01 13:50:00,127.86,127.89,127.6,127.63,113500.0,127.86,127.89,127.6,127.63,113500.0
2012-02-01 14:00:00,127.63,127.95,127.63,127.8,95400.0,127.63,127.95,127.63,127.8,95400.0
2012-02-01 14:10:00,127.75,127.87,127.7,127.8,88000.0,127.75,127.87,127.7,127.8,88000.0
2012-02-01 14:20:00,127.8,127.82,127.6,127.69,63200.0,127.8,127.82,127.6,127.69,63200.0
2012-02-01 14:30:00,127.67,128.4,127.63,128.29,147500.0,127.67,128.4,127.63,128.29,147500.0
2012-02-01 14:40:00,128.32,128.4,127.8,127.84,68800.0,128.32,128.4,127.8,127.84,68800.0
2012-02-01 14:50:00,127.85,128.1,127.82,127.89,51000.0,127.85,128.1,127.82,127.89,51000.0
2012-02-01 15:00:00,127.93,128.1,127.88,128.1,38700.0,127.93,128.1,127.88,128.1,38700.0
2012-02-01 15:10:00,128.1,128.23,127.93,128.09,31600.0,128.1,128.23,127.93,128.09,31600.0
2012-02-01 15:20:00,128.08,128.08,127.8,127.84,59200.0,128.08,128.08,127.8,127.84,59200.0
2012-02-01 15:30:00,127.82,127.98,127.69,127.73,138300.0,127.82,127.98,127.69,127.73,138300.0
2012-02-01 15:40:00,127.76,127.99,127.75,127.9,81100.0,127.76,127.99,127.75,127.9,81100.0
2012-02-01 15:50:00,127.9,127.93,127.59,127.79,207000.0,127.9,127.93,127.59,127.79,207000.0
2012-02-02 09:30:00,128.0,128.39,127.18,127.44,213900.0,128.0,128.39,127.18,127.44,213900.0
2012-02-02 09:40:00,127.48,127.61,127.13,127.13,136200.0,127.48,127.61,127.13,127.13,136200.0
2012-02-02 09:50:00,127.15,128.83,127.11,128.45,309900.0,127.15,128.83,127.11,128.45,309900.0
2012-02-02 10:00:00,128.51,128.73,128.1,128.5,122500.0,128.51,128.73,128.1,128.5,122500.0
2012-02-02 10:10:00,128.5,128.66,128.21,128.4,112200.0,128.5,128.66,128.21,128.4,112200.0
2012-02-02 10:20:00,128.39,128.67,128.25,128.59,137400.0,128.39,128.67,128.25,128.59,137400.0
2012-02-02 10:30:00,128.62,128.76,128.31,128.52,127800.0,128.62,128.76,128.31,128.52,127800.0
2012-02-02 10:40:00,128.57,128.98,128.45,128.96,147400.0,128.57,128.98,128.45,128.96,147400.0
2012-02-02 10:50:00,128.96,129.44,128.68,129.33,173300.0,128.96,129.44,128.68,129.33,173300.0
2012-02-02 11:00:00,129.33,130.09,129.32,130.0,330000.0,129.33,130.09,129.32,130.0,330000.0
2012-02-02 11:10:00,130.0,130.19,129.44,129.6,230200.0,130.0,130.19,129.44,129.6,230200.0
2012-02-02 11:20:00,129.56,130.56,129.42,130.53,226600.0,129.56,130.56,129.42,130.53,226600.0
2012-02-02 11:30:00,130.53,130.97,129.8,130.42,278700.0,130.53,130.97,129.8,130.42,278700.0
2012-02-02 11:40:00,130.48,130.57,129.58,130.0,140100.0,130.48,130.57,129.58,130.0,140100.0
2012-02-02 11:50:00,130.0,130.45,129.98,130.37,133600.0,130.0,130.45,129.98,130.37,133600.0
2012-02-02 12:00:00,130.35,130.44,129.97,129.99,82400.0,130.35,130.44,129.97,129.99,82400.0
2012-02-02 12:10:00,129.95,129.95,129.18,129.3,128000.0,129.95,129.95,129.18,129.3,128000.0
2012-02-02 12:20:00,129.3,129.91,129.25,129.83,80900.0,129.3,129.91,129.25,129.83,80900.0
2012-02-02 12:30:00,129.83,129.83,128.6,128.81,183900.0,129.83,129.83,128.6,128.81,183900.0
2012-02-02 12:40:00,128.81,129.47,128.7,129.31,125500.0,128.81,129.47,128.7,129.31,125500.0
2012-02-02 12:50:00,129.3,129.81,129.25,129.72,72500.0,129.3,129.81,129.25,129.72,72500.0
2012-02-02 13:00:00,129.8,129.8,129.43,129.79,52400.0,129.8,129.8,129.43,129.79,52400.0
2012-02-02 13:10:00,129.74,130.1,129.72,129.92,91200.0,129.74,130.1,129.72,129.92,91200.0
2012-02-02 13:20:00,129.93,129.99,129.27,129.27,57400.0,129.93,129.99,129.27,129.27,57400.0
2012-02-02 13:30:00,129.26,129.75,129.15,129.75,41600.0,129.26,129.75,129.15,129.75,41600.0
2012-02-02 13:40:00,129.77,130.1,129.65,130.1,89000.0,129.77,130.1,129.65,130.1,89000.0
2012-02-02 13:50:00,130.1,130.24,129.89,129.95,85200.0,130.1,130.24,129.89,129.95,85200.0
2012-02-02 14:00:00,129.98,130.45,129.93,130.36,106100.0,129.98,130.45,129.93,130.36,106100.0
2012-02-02 14:10:00,130.34,130.55,130.28,130.36,132900.0,130.34,130.55,130.28,130.36,132900.0
2012-02-02 14:20:00,130.38,130.73,130.31,130.69,81000.0,130.38,130.73,130.31,130.69,81000.0
2012-02-02 14:30:00,130.74,130.95,130.69,130.79,134800.0,130.74,130.95,130.69,130.79,134800.0
2012-02-02 14:40:00,130.76,130.76,130.47,130.64,128800.0,130.76,130.76,130.47,130.64,128800.0
2012-02-02 14:50:00,130.69,130.89,130.62,130.7,102300.0,130.69,130.89,130.62,130.7,102300.0
2012-02-02 15:00:00,130.73,131.12,130.71,131.05,204700.0,130.73,131.12,130.71,131.05,204700.0
2012-02-02 15:10:00,131.0,131.23,130.95,131.11,138500.0,131.0,131.23,130.95,131.11,138500.0
2012-02-02 15:20:00,131.1,131.13,130.82,130.96,119700.0,131.1,131.13,130.82,130.96,119700.0
2012-02-02 15:30:00,130.93,131.11,130.91,130.97,148400.0,130.93,131.11,130.91,130.97,148400.0
2012-02-02 15:40:00,131.02,131.04,130.72,130.95,175700.0,131.02,131.04,130.72,130.95,175700.0
2012-02-02 15:50:00,130.95,130.98,130.54,130.84,281800.0,130.95,130.98,130.54,130.84,281800.0
2012-02-03 09:30:00,132.6,133.16,132.12,132.75,497000.0,132.6,133.16,132.12,132.75,497000.0
2012-02-03 09:40:00,132.85,133.81,132.31,133.75,441500.0,132.85,133.81,132.31,133.75,441500.0
2012-02-03 09:50:00,133.75,134.78,133.67,134.21,411400.0,133.75,134.78,133.67,134.21,411400.0
2012-02-03 10:00:00,134.18,134.75,133.34,133.89,292000.0,134.18,134.75,133.34,133.89,292000.0
2012-02-03 10:10:00,133.76,134.14,133.7,134.04,202600.0,133.76,134.14,133.7,134.04,202600.0
2012-02-03 10:20:00,134.03,134.13,133.51,133.66,125400.0,134.03,134.13,133.51,133.66,125400.0
2012-02-03 10:30:00,133.71,134.0,133.5,133.63,126900.0,133.71,134.0,133.5,133.63,126900.0
2012-02-03 10:40:00,133.6,134.5,133.57,134.32,236500.0,133.6,134.5,133.57,134.32,236500.0
2012-02-03 10:50:00,134.35,134.79,134.25,134.71,195100.0,134.35,134.79,134.25,134.71,195100.0
2012-02-03 11:00:00,134.71,134.76,134.09,134.22,147800.0,134.71,134.76,134.09,134.22,147800.0
2012-02-03 11:10:00,134.24,134.95,134.21,134.94,185900.0,134.24,134.95,134.21,134.94,185900.0
2012-02-03 11:20:00,134.92,135.0,134.77,134.95,170500.0,134.92,135.0,134.77,134.95,170500.0
2012-02-03 11:30:00,134.88,134.95,134.46,134.84,119800.0,134.88,134.95,134.46,134.84,119800.0
2012-02-03 11:40:00,134.79,134.88,134.61,134.83,99400.0,134.79,134.88,134.61,134.83,99400.0
2012-02-03 11:50:00,134.85,134.86,134.5,134.62,93700.0,134.85,134.86,134.5,134.62,93700.0
2012-02-03 12:00:00,134.62,134.85,134.61,134.85,65000.0,134.62,134.85,134.61,134.85,65000.0
2012-02-03 12:10:00,134.82,134.9,134.71,134.82,80400.0,134.82,134.9,134.71,134.82,80400.0
2012-02-03 12:20:00,134.82,134.97,134.78,134.92,92000.0,134.82,134.97,134.78,134.92,92000.0
2012-02-03 12:30:00,134.93,134.95,134.85,134.92,77100.0,134.93,134.95,134.85,134.92,77100.0
2012-02-03 12:40:00,134.92,135.0,134.87,134.94,170800.0,134.92,135.0,134.87,134.94,170800.0
2012-02-03 12:50:00,134.94,134.95,134.85,134.95,70400.0,134.94,134.95,134.85,134.95,70400.0
2012-02-03 13:00:00,134.94,135.0,134.86,134.92,81100.0,134.94,135.0,134.86,134.92,81100.0
2012-02-03 13:10:00,134.92,135.0,134.86,134.95,106900.0,134.92,135.0,134.86,134.95,106900.0
2012-02-03 13:20:00,134.99,135.45,134.96,135.29,402000.0,134.99,135.45,134.96,135.29,402000.0
2012-02-03 13:30:00,135.31,135.56,134.89,134.93,212100.0,135.31,135.56,134.89,134.93,212100.0
2012-02-03 13:40:00,134.89,135.2,134.74,134.88,149300.0,134.89,135.2,134.74,134.88,149300.0
2012-02-03 13:50:00,134.88,135.1,134.86,134.97,56800.0,134.88,135.1,134.86,134.97,56800.0
2012-02-03 14:00:00,135.0,135.24,134.96,135.18,92000.0,135.0,135.24,134.96,135.18,92000.0
2012-02-03 14:10:00,135.17,135.3,135.07,135.25,69700.0,135.17,135.3,135.07,135.25,69700.0
2012-02-03 14:20:00,135.29,135.58,135.25,135.54,186100.0,135.29,135.58,135.25,135.54,186100.0
2012-02-03 14:30:00,135.5,135.68,135.42,135.56,118500.0,135.5,135.68,135.42,135.56,118500.0
2012-02-03 14:40:00,135.54,135.58,135.05,135.4,139100.0,135.54,135.58,135.05,135.4,139100.0
2012-02-03 14:50:00,135.43,135.43,134.83,135.09,121100.0,135.43,135.43,134.83,135.09,121100.0
2012-02-03 15:00:00,135.08,135.23,134.7,134.73,156400.0,135.08,135.23,134.7,134.73,156400.0
2012-02-03 15:10:00,134.75,134.84,134.71,134.76,127100.0,134.75,134.84,134.71,134.76,127100.0
2012-02-03 15:20:00,134.77,134.82,134.38,134.74,210600.0,134.77,134.82,134.38,134.74,210600.0
2012-02-03 15:30:00,134.72,134.77,134.38,134.48,103500.0,134.72,134.77,134.38,134.48,103500.0
2012-02-03 15:40:00,134.5,134.57,134.28,134.52,140900.0,134.5,134.57,134.28,134.52,140900.0
2012-02-03 15:50:00,134.52,134.83,134.48,134.51,324400.0,134.52,134.83,134.48,134.51,324400.0
2012-02-06 09:30:00,130.96,131.15,129.72,130.81,821700.0,130.96,131.15,129.72,130.81,821700.0
2012-02-06 09:40:00,130.85,132.45,130.45,132.44,503600.0,130.85,132.45,130.45,132.44,503600.0
2012-02-06 09:50:00,132.4,132.78,131.88,132.39,373200.0,132.4,132.78,131.88,132.39,373200.0
2012-02-06 10:00:00,132.34,132.44,131.5,131.7,288000.0,132.34,132.44,131.5,131.7,288000.0
2012-02-06 10:10:00,131.7,132.06,131.62,131.92,111800.0,131.7,132.06,131.62,131.92,111800.0
2012-02-06 10:20:00,131.94,132.05,131.75,131.77,94600.0,131.94,132.05,131.75,131.77,94600.0
2012-02-06 10:30:00,131.76,131.97,131.07,131.97,164600.0,131.76,131.97,131.07,131.97,164600.0
2012-02-06 10:40:00,131.95,131.98,131.0,131.51,146200.0,131.95,131.98,131.0,131.51,146200.0
2012-02-06 10:50:00,131.56,132.0,131.31,131.81,105100.0,131.56,132.0,131.31,131.81,105100.0
2012-02-06 11:00:00,131.8,131.9,131.54,131.7,100200.0,131.8,131.9,131.54,131.7,100200.0
2012-02-06 11:10:00,131.76,131.85,131.32,131.78,92200.0,131.76,131.85,131.32,131.78,92200.0
2012-02-06 11:20:00,131.78,131.95,131.69,131.88,84100.0,131.78,131.95,131.69,131.88,84100.0
2012-02-06 11:30:00,131.87,132.07,131.6,131.99,111300.0,131.87,132.07,131.6,131.99,111300.0
2012-02-06 11:40:00,132.0,132.1,131.87,131.87,141700.0,132.0,132.1,131.87,131.87,141700.0
2012-02-06 11:50:00,131.87,132.0,131.81,131.89,69900.0,131.87,132.0,131.81,131.89,69900.0
2012-02-06 12:00:00,131.87,131.87,131.33,131.6,106800.0,131.87,131.87,131.33,131.6,106800.0
2012-02-06 12:10:00,131.63,131.89,131.59,131.79,54900.0,131.63,131.89,131.59,131.79,54900.0
2012-02-06 12:20:00,131.82,131.85,131.43,131.74,81600.0,131.82,131.85,131.43,131.74,81600.0
2012-02-06 12:30:00,131.73,132.07,131.64,131.73,95800.0,131.73,132.07,131.64,131.73,95800.0
2012-02-06 12:40:00,131.73,131.94,131.73,131.88,42000.0,131.73,131.94,131.73,131.88,42000.0
2012-02-06 12:50:00,131.86,132.0,131.7,131.81,198600.0,131.86,132.0,131.7,131.81,198600.0
2012-02-06 13:00:00,131.83,132.0,131.66,131.85,151200.0,131.83,132.0,131.66,131.85,151200.0
2012-02-06 13:10:00,131.93,131.99,131.8,131.82,68100.0,131.93,131.99,131.8,131.82,68100.0
2012-02-06 13:20:00,131.86,131.88,131.77,131.78,73300.0,131.86,131.88,131.77,131.78,73300.0
2012-02-06 13:30:00,131.78,131.92,131.68,131.75,65100.0,131.78,131.92,131.68,131.75,65100.0
2012-02-06 13:40:00,131.75,131.92,131.72,131.92,53600.0,131.75,131.92,131.72,131.92,53600.0
2012-02-06 13:50:00,131.92,131.97,131.7,131.75,75800.0,131.92,131.97,131.7,131.75,75800.0
2012-02-06 14:00:00,131.75,131.9,131.53,131.9,79700.0,131.75,131.9,131.53,131.9,79700.0
2012-02-06 14:10:00,131.85,131.93,131.72,131.77,60200.0,131.85,131.93,131.72,131.77,60200.0
2012-02-06 14:20:00,131.79,131.9,131.77,131.9,49400.0,131.79,131.9,131.77,131.9,49400.0
2012-02-06 14:30:00,131.87,132.0,131.84,131.86,72800.0,131.87,132.0,131.84,131.86,72800.0
2012-02-06 14:40:00,131.86,131.9,131.64,131.84,74000.0,131.86,131.9,131.64,131.84,74000.0
2012-02-06 14:50:00,131.84,131.89,131.73,131.75,50400.0,131.84,131.89,131.73,131.75,50400.0
2012-02-06 15:00:00,131.77,131.84,131.4,131.6,155700.0,131.77,131.84,131.4,131.6,155700.0
2012-02-06 15:10:00,131.6,131.77,131.55,131.75,84600.0,131.6,131.77,131.55,131.75,84600.0
2012-02-06 15:20:00,131.74,131.75,131.22,131.32,132500.0,131.74,131.75,131.22,131.32,132500.0
2012-02-06 15:30:00,131.32,131.5,131.22,131.5,99300.0,131.32,131.5,131.22,131.5,99300.0
2012-02-06 15:40:00,131.49,131.61,131.16,131.39,203400.0,131.49,131.61,131.16,131.39,203400.0
2012-02-06 15:50:00,131.4,131.45,131.21,131.37,347800.0,131.4,131.45,131.21,131.37,347800.0
2012-02-07 09:30:00,130.9,131.34,130.11,131.02,336200.0,130.9,131.34,130.11,131.02,336200.0
2012-02-07 09:40:00,131.05,131.15,130.8,130.94,200800.0,131.05,131.15,130.8,130.94,200800.0
2012-02-07 09:50:00,130.92,131.0,129.36,129.85,381000.0,130.92,131.0,129.36,129.85,381000.0
2012-02-07 10:00:00,129.85,129.96,129.08,129.14,230200.0,129.85,129.96,129.08,129.14,230200.0
2012-02-07 10:10:00,129.11,130.09,128.94,129.57,223400.0,129.11,130.09,128.94,129.57,223400.0
2012-02-07 10:20:00,129.58,129.97,129.22,129.43,169300.0,129.58,129.97,129.22,129.43,169300.0
2012-02-07 10:30:00,129.42,129.79,129.34,129.74,94900.0,129.42,129.79,129.34,129.74,94900.0
2012-02-07 10:40:00,129.77,130.1,129.73,130.0,140200.0,129.77,130.1,129.73,130.0,140200.0
2012-02-07 10:50:00,130.0,130.88,129.95,130.75,110300.0,130.0,130.88,129.95,130.75,110300.0
2012-02-07 11:00:00,130.77,131.24,130.6,130.72,191600.0,130.77,131.24,130.6,130.72,191600.0
2012-02-07 11:10:00,130.78,131.0,130.68,130.95,66600.0,130.78,131.0,130.68,130.95,66600.0
2012-02-07 11:20:00,130.9,131.53,130.87,131.29,125500.0,130.9,131.53,130.87,131.29,125500.0
2012-02-07 11:30:00,131.28,131.42,130.97,131.11,101400.0,131.28,131.42,130.97,131.11,101400.0
2012-02-07 11:40:00,131.16,131.43,131.1,131.25,49800.0,131.16,131.43,131.1,131.25,49800.0
2012-02-07 11:50:00,131.25,131.85,131.17,131.54,111200.0,131.25,131.85,131.17,131.54,111200.0
2012-02-07 12:00:00,131.48,131.65,131.4,131.6,70100.0,131.48,131.65,131.4,131.6,70100.0
2012-02-07 12:10:00,131.54,132.09,131.54,132.09,78500.0,131.54,132.09,131.54,132.09,78500.0
2012-02-07 12:20:00,132.04,132.23,131.66,131.83,121600.0,132.04,132.23,131.66,131.83,121600.0
2012-02-07 12:30:00,131.8,131.84,131.31,131.44,63500.0,131.8,131.84,131.31,131.44,63500.0
2012-02-07 12:40:00,131.42,131.56,131.36,131.45,43000.0,131.42,131.56,131.36,131.45,43000.0
2012-02-07 12:50:00,131.46,131.61,131.09,131.38,69500.0,131.46,131.61,131.09,131.38,69500.0
2012-02-07 13:00:00,131.35,131.4,131.03,131.06,64900.0,131.35,131.4,131.03,131.06,64900.0
2012-02-07 13:10:00,131.06,131.08,130.38,130.43,128400.0,131.06,131.08,130.38,130.43,128400.0
2012-02-07 13:20:00,130.44,130.61,130.3,130.45,81800.0,130.44,130.61,130.3,130.45,81800.0
2012-02-07 13:30:00,130.42,130.81,130.38,130.58,172000.0,130.42,130.81,130.38,130.58,172000.0
2012-02-07 13:40:00,130.58,130.58,130.01,130.43,129200.0,130.58,130.58,130.01,130.43,129200.0
2012-02-07 13:50:00,130.34,130.5,130.05,130.1,146900.0,130.34,130.5,130.05,130.1,146900.0
2012-02-07 14:00:00,130.16,130.36,130.02,130.25,118700.0,130.16,130.36,130.02,130.25,118700.0
2012-02-07 14:10:00,130.23,130.26,129.95,129.96,92300.0,130.23,130.26,129.95,129.96,92300.0
2012-02-07 14:20:00,129.96,130.19,129.8,130.01,57600.0,129.96,130.19,129.8,130.01,57600.0
2012-02-07 14:30:00,130.01,130.25,129.93,130.0,61900.0,130.01,130.25,129.93,130.0,61900.0
2012-02-07 14:40:00,129.99,130.11,129.88,130.0,47700.0,129.99,130.11,129.88,130.0,47700.0
2012-02-07 14:50:00,130.03,130.35,129.94,129.99,92400.0,130.03,130.35,129.94,129.99,92400.0
2012-02-07 15:00:00,129.99,130.06,129.32,129.78,161300.0,129.99,130.06,129.32,129.78,161300.0
2012-02-07 15:10:00,129.82,129.85,129.51,129.75,142500.0,129.82,129.85,129.51,129.75,142500.0
2012-02-07 15:20:00,129.75,129.8,129.43,129.43,134200.0,129.75,129.8,129.43,129.43,134200.0
2012-02-07 15:30:00,129.46,129.66,129.29,129.39,144300.0,129.46,129.66,129.29,129.39,144300.0
2012-02-07 15:40:00,129.39,129.47,129.14,129.29,203000.0,129.39,129.47,129.14,129.29,203000.0
2012-02-07 15:50:00,129.27,129.49,129.21,129.49,329600.0,129.27,129.49,129.21,129.49,329600.0
2012-02-08 09:30:00,131.04,132.26,130.66,131.34,545500.0,131.04,132.26,130.66,131.34,545500.0
2012-02-08 09:40:00,131.36,131.99,130.89,130.92,219700.0,131.36,131.99,130.89,130.92,219700.0
2012-02-08 09:50:00,130.92,131.13,130.42,130.52,212800.0,130.92,131.13,130.42,130.52,212800.0
2012-02-08 10:00:00,130.51,131.4,130.44,131.27,168700.0,130.51,131.4,130.44,131.27,168700.0
2012-02-08 10:10:00,131.28,131.3,130.75,131.0,133300.0,131.28,131.3,130.75,131.0,133300.0
2012-02-08 10:20:00,131.0,131.1,130.44,130.5,161800.0,131.0,131.1,130.44,130.5,161800.0
2012-02-08 10:30:00,130.5,130.5,129.88,130.11,261700.0,130.5,130.5,129.88,130.11,261700.0
2012-02-08 10:40:00,130.11,130.67,129.9,130.67,130400.0,130.11,130.67,129.9,130.67,130400.0
2012-02-08 10:50:00,130.61,130.66,130.18,130.27,125100.0,130.61,130.66,130.18,130.27,125100.0
2012-02-08 11:00:00,130.29,130.29,129.59,129.81,186100.0,130.29,130.29,129.59,129.81,186100.0
2012-02-08 11:10:00,129.8,129.99,129.4,129.55,189300.0,129.8,129.99,129.4,129.55,189300.0
2012-02-08 11:20:00,129.56,130.05,129.29,129.88,166400.0,129.56,130.05,129.29,129.88,166400.0
2012-02-08 11:30:00,129.9,130.05,129.56,130.02,123000.0,129.9,130.05,129.56,130.02,123000.0
2012-02-08 11:40:00,130.02,130.2,129.8,130.09,99100.0,130.02,130.2,129.8,130.09,99100.0
2012-02-08 11:50:00,130.06,130.55,129.86,130.44,99800.0,130.06,130.55,129.86,130.44,99800.0
2012-02-08 12:00:00,130.45,130.88,130.42,130.78,123200.0,130.45,130.88,130.42,130.78,123200.0
2012-02-08 12:10:00,130.73,131.09,130.58,130.61,119300.0,130.73,131.09,130.58,130.61,119300.0
2012-02-08 12:20:00,130.63,130.8,130.37,130.37,77000.0,130.63,130.8,130.37,130.37,77000.0
2012-02-08 12:30:00,130.46,130.6,130.31,130.57,62200.0,130.46,130.6,130.31,130.57,62200.0
2012-02-08 12:40:00,130.57,130.67,130.48,130.58,48800.0,130.57,130.67,130.48,130.58,48800.0
2012-02-08 12:50:00,130.54,130.6,130.38,130.6,91300.0,130.54,130.6,130.38,130.6,91300.0
2012-02-08 13:00:00,130.6,131.22,130.56,131.09,142600.0,130.6,131.22,130.56,131.09,142600.0
2012-02-08 13:10:00,131.1,131.16,130.51,130.59,71200.0,131.1,131.16,130.51,130.59,71200.0
2012-02-08 13:20:00,130.64,130.98,130.59,130.92,41900.0,130.64,130.98,130.59,130.92,41900.0
2012-02-08 13:30:00,130.93,131.3,130.68,131.26,108200.0,130.93,131.3,130.68,131.26,108200.0
2012-02-08 13:40:00,131.26,131.29,131.04,131.08,69800.0,131.26,131.29,131.04,131.08,69800.0
2012-02-08 13:50:00,131.1,131.12,130.61,130.61,59300.0,131.1,131.12,130.61,130.61,59300.0
2012-02-08 14:00:00,130.64,131.01,130.47,130.88,92500.0,130.64,131.01,130.47,130.88,92500.0
2012-02-08 14:10:00,130.89,130.92,130.65,130.74,56100.0,130.89,130.92,130.65,130.74,56100.0
2012-02-08 14:20:00,130.74,130.91,130.61,130.79,49400.0,130.74,130.91,130.61,130.79,49400.0
2012-02-08 14:30:00,130.75,130.85,130.62,130.65,60700.0,130.75,130.85,130.62,130.65,60700.0
2012-02-08 14:40:00,130.68,130.95,130.5,130.76,75600.0,130.68,130.95,130.5,130.76,75600.0
2012-02-08 14:50:00,130.76,130.8,130.47,130.6,101400.0,130.76,130.8,130.47,130.6,101400.0
2012-02-08 15:00:00,130.55,130.6,130.4,130.45,68000.0,130.55,130.6,130.4,130.45,68000.0
2012-02-08 15:10:00,130.45,130.8,130.4,130.76,59600.0,130.45,130.8,130.4,130.76,59600.0
2012-02-08 15:20:00,130.77,130.98,130.62,130.76,110700.0,130.77,130.98,130.62,130.76,110700.0
2012-02-08 15:30:00,130.81,131.01,130.7,131.0,214600.0,130.81,131.01,130.7,131.0,214600.0
2012-02-08 15:40:00,131.0,131.04,130.78,130.9,126000.0,131.0,131.04,130.78,130.9,126000.0
2012-02-08 15:50:00,130.94,131.0,130.73,130.89,259800.0,130.94,131.0,130.73,130.89,259800.0
2012-02-09 09:30:00,131.65,132.05,131.25,132.0,312900.0,131.65,132.05,131.25,132.0,312900.0
2012-02-09 09:40:00,131.93,132.4,131.25,131.39,324000.0,131.93,132.4,131.25,131.39,324000.0
2012-02-09 09:50:00,131.36,132.2,131.36,131.52,194300.0,131.36,132.2,131.36,131.52,194300.0
2012-02-09 10:00:00,131.54,131.84,131.0,131.33,204800.0,131.54,131.84,131.0,131.33,204800.0
2012-02-09 10:10:00,131.33,131.88,131.33,131.7,121300.0,131.33,131.88,131.33,131.7,121300.0
2012-02-09 10:20:00,131.64,131.72,131.14,131.5,123700.0,131.64,131.72,131.14,131.5,123700.0
2012-02-09 10:30:00,131.49,131.55,131.18,131.48,88900.0,131.49,131.55,131.18,131.48,88900.0
2012-02-09 10:40:00,131.47,132.0,131.45,131.9,104400.0,131.47,132.0,131.45,131.9,104400.0
2012-02-09 10:50:00,131.94,132.05,131.73,131.77,141600.0,131.94,132.05,131.73,131.77,141600.0
2012-02-09 11:00:00,131.81,132.05,131.69,131.96,133900.0,131.81,132.05,131.69,131.96,133900.0
2012-02-09 11:10:00,131.91,132.17,131.86,131.89,149100.0,131.91,132.17,131.86,131.89,149100.0
2012-02-09 11:20:00,131.89,132.15,131.85,132.09,114700.0,131.89,132.15,131.85,132.09,114700.0
2012-02-09 11:30:00,132.09,132.29,132.05,132.25,105600.0,132.09,132.29,132.05,132.25,105600.0
2012-02-09 11:40:00,132.21,132.95,132.12,132.94,196700.0,132.21,132.95,132.12,132.94,196700.0
2012-02-09 11:50:00,132.9,133.3,132.58,133.28,169500.0,132.9,133.3,132.58,133.28,169500.0
2012-02-09 12:00:00,133.3,134.02,133.28,133.76,289500.0,133.3,134.02,133.28,133.76,289500.0
2012-02-09 12:10:00,133.88,134.0,133.59,133.97,104500.0,133.88,134.0,133.59,133.97,104500.0
2012-02-09 12:20:00,133.98,134.53,133.89,134.36,178900.0,133.98,134.53,133.89,134.36,178900.0
2012-02-09 12:30:00,134.37,134.94,134.35,134.87,202400.0,134.37,134.94,134.35,134.87,202400.0
2012-02-09 12:40:00,134.84,135.83,134.82,135.64,332200.0,134.84,135.83,134.82,135.64,332200.0
2012-02-09 12:50:00,135.57,135.64,134.76,135.24,248800.0,135.57,135.64,134.76,135.24,248800.0
2012-02-09 13:00:00,135.31,135.43,134.58,134.58,182400.0,135.31,135.43,134.58,134.58,182400.0
2012-02-09 13:10:00,134.58,134.98,134.38,134.8,141200.0,134.58,134.98,134.38,134.8,141200.0
2012-02-09 13:20:00,134.73,135.39,134.61,135.21,138200.0,134.73,135.39,134.61,135.21,138200.0
2012-02-09 13:30:00,135.23,135.35,135.13,135.31,75400.0,135.23,135.35,135.13,135.31,75400.0
2012-02-09 13:40:00,135.25,135.39,134.89,135.01,109900.0,135.25,135.39,134.89,135.01,109900.0
2012-02-09 13:50:00,135.04,135.57,135.01,135.46,147200.0,135.04,135.57,135.01,135.46,147200.0
2012-02-09 14:00:00,135.4,135.6,134.9,134.9,133800.0,135.4,135.6,134.9,134.9,133800.0
2012-02-09 14:10:00,134.94,135.25,134.91,134.96,82700.0,134.94,135.25,134.91,134.96,82700.0
2012-02-09 14:20:00,135.0,135.45,134.96,135.35,93800.0,135.0,135.45,134.96,135.35,93800.0
2012-02-09 14:30:00,135.33,135.45,135.16,135.37,63500.0,135.33,135.45,135.16,135.37,63500.0
2012-02-09 14:40:00,135.31,135.62,135.31,135.43,137300.0,135.31,135.62,135.31,135.43,137300.0
2012-02-09 14:50:00,135.4,135.52,135.15,135.15,118600.0,135.4,135.52,135.15,135.15,118600.0
2012-02-09 15:00:00,135.17,135.58,135.07,135.44,111400.0,135.17,135.58,135.07,135.44,111400.0
2012-02-09 15:10:00,135.4,135.5,135.11,135.28,105900.0,135.4,135.5,135.11,135.28,105900.0
2012-02-09 15:20:00,135.19,135.52,135.03,135.5,122000.0,135.19,135.52,135.03,135.5,122000.0
2012-02-09 15:30:00,135.5,135.64,135.2,135.64,116600.0,135.5,135.64,135.2,135.64,116600.0
2012-02-09 15:40:00,135.6,135.8,134.85,135.0,364200.0,135.6,135.8,134.85,135.0,364200.0
2012-02-09 15:50:00,134.96,135.5,134.9,135.5,396000.0,134.96,135.5,134.9,135.5,396000.0
2012-02-10 09:30:00,134.26,135.25,133.65,135.0,428800.0,134.26,135.25,133.65,135.0,428800.0
2012-02-10 09:40:00,135.0,135.19,134.24,134.88,284400.0,135.0,135.19,134.24,134.88,284400.0
2012-02-10 09:50:00,134.88,134.91,134.02,134.02,212200.0,134.88,134.91,134.02,134.02,212200.0
2012-02-10 10:00:00,134.02,134.38,133.49,133.67,355200.0,134.02,134.38,133.49,133.67,355200.0
2012-02-10 10:10:00,133.67,134.61,133.49,134.51,260300.0,133.67,134.61,133.49,134.51,260300.0
2012-02-10 10:20:00,134.6,134.99,134.41,134.99,128500.0,134.6,134.99,134.41,134.99,128500.0
2012-02-10 10:30:00,134.9,135.16,134.57,134.61,188400.0,134.9,135.16,134.57,134.61,188400.0
2012-02-10 10:40:00,134.61,135.07,134.37,134.87,141200.0,134.61,135.07,134.37,134.87,141200.0
2012-02-10 10:50:00,134.76,136.42,134.54,136.11,402900.0,134.76,136.42,134.54,136.11,402900.0
2012-02-10 11:00:00,136.1,136.68,135.8,136.31,306000.0,136.1,136.68,135.8,136.31,306000.0
2012-02-10 11:10:00,136.33,136.8,136.22,136.42,164500.0,136.33,136.8,136.22,136.42,164500.0
2012-02-10 11:20:00,136.48,137.47,136.4,136.8,331700.0,136.48,137.47,136.4,136.8,331700.0
2012-02-10 11:30:00,136.88,137.99,136.74,137.4,376400.0,136.88,137.99,136.74,137.4,376400.0
2012-02-10 11:40:00,137.38,137.8,136.87,137.13,234000.0,137.38,137.8,136.87,137.13,234000.0
2012-02-10 11:50:00,137.15,137.4,136.87,137.15,169100.0,137.15,137.4,136.87,137.15,169100.0
2012-02-10 12:00:00,137.13,137.8,137.02,137.43,163100.0,137.13,137.8,137.02,137.43,163100.0
2012-02-10 12:10:00,137.45,137.75,137.32,137.7,137800.0,137.45,137.75,137.32,137.7,137800.0
2012-02-10 12:20:00,137.7,137.85,137.22,137.37,114700.0,137.7,137.85,137.22,137.37,114700.0
2012-02-10 12:30:00,137.33,137.77,137.3,137.7,96300.0,137.33,137.77,137.3,137.7,96300.0
2012-02-10 12:40:00,137.66,138.0,137.4,137.63,139900.0,137.66,138.0,137.4,137.63,139900.0
2012-02-10 12:50:00,137.68,137.89,137.6,137.7,107200.0,137.68,137.89,137.6,137.7,107200.0
2012-02-10 13:00:00,137.71,137.71,136.6,136.77,158500.0,137.71,137.71,136.6,136.77,158500.0
2012-02-10 13:10:00,136.76,136.99,136.47,136.73,107700.0,136.76,136.99,136.47,136.73,107700.0
2012-02-10 13:20:00,136.78,136.86,136.46,136.47,74800.0,136.78,136.86,136.46,136.47,74800.0
2012-02-10 13:30:00,136.48,136.48,136.0,136.24,132800.0,136.48,136.48,136.0,136.24,132800.0
2012-02-10 13:40:00,136.26,136.53,136.11,136.16,156700.0,136.26,136.53,136.11,136.16,156700.0
2012-02-10 13:50:00,136.19,136.37,135.85,135.91,101000.0,136.19,136.37,135.85,135.91,101000.0
2012-02-10 14:00:00,135.88,136.36,135.75,136.16,146800.0,135.88,136.36,135.75,136.16,146800.0
2012-02-10 14:10:00,136.1,136.39,136.1,136.39,59200.0,136.1,136.39,136.1,136.39,59200.0
2012-02-10 14:20:00,136.35,136.83,136.32,136.6,146800.0,136.35,136.83,136.32,136.6,146800.0
2012-02-10 14:30:00,136.56,136.89,136.5,136.87,80100.0,136.56,136.89,136.5,136.87,80100.0
2012-02-10 14:40:00,136.87,137.37,136.85,137.18,170600.0,136.87,137.37,136.85,137.18,170600.0
2012-02-10 14:50:00,137.19,137.31,137.0,137.17,105900.0,137.19,137.31,137.0,137.17,105900.0
2012-02-10 15:00:00,137.21,137.21,136.0,136.12,127200.0,137.21,137.21,136.0,136.12,127200.0
2012-02-10 15:10:00,136.1,136.24,135.85,136.14,96700.0,136.1,136.24,135.85,136.14,96700.0
2012-02-10 15:20:00,136.05,136.44,136.04,136.29,73000.0,136.05,136.44,136.04,136.29,73000.0
2012-02-10 15:30:00,136.27,136.73,136.27,136.43,81300.0,136.27,136.73,136.27,136.43,81300.0
2012-02-10 15:40:00,136.43,136.62,136.18,136.3,151100.0,136.43,136.62,136.18,136.3,151100.0
2012-02-10 15:50:00,136.33,136.62,136.3,136.58,204200.0,136.33,136.62,136.3,136.58,204200.0
2012-02-13 09:30:00,138.8,139.0,137.13,138.21,712200.0,138.8,139.0,137.13,138.21,712200.0
2012-02-13 09:40:00,138.22,138.75,137.71,138.55,258900.0,138.22,138.75,137.71,138.55,258900.0
2012-02-13 09:50:00,138.63,138.7,138.17,138.4,263800.0,138.63,138.7,138.17,138.4,263800.0
2012-02-13 10:00:00,138.37,138.58,138.01,138.49,206200.0,138.37,138.58,138.01,138.49,206200.0
2012-02-13 10:10:00,138.49,138.58,138.11,138.2,184200.0,138.49,138.58,138.11,138.2,184200.0
2012-02-13 10:20:00,138.2,138.42,138.15,138.25,145300.0,138.2,138.42,138.15,138.25,145300.0
2012-02-13 10:30:00,138.32,138.33,138.0,138.12,147500.0,138.32,138.33,138.0,138.12,147500.0
2012-02-13 10:40:00,138.12,138.35,137.83,138.0,135700.0,138.12,138.35,137.83,138.0,135700.0
2012-02-13 10:50:00,137.97,138.22,137.83,138.03,125800.0,137.97,138.22,137.83,138.03,125800.0
2012-02-13 11:00:00,138.06,138.22,137.91,138.04,89400.0,138.06,138.22,137.91,138.04,89400.0
2012-02-13 11:10:00,138.02,138.12,137.9,138.1,88300.0,138.02,138.12,137.9,138.1,88300.0
2012-02-13 11:20:00,138.0,138.1,137.9,138.07,126300.0,138.0,138.1,137.9,138.07,126300.0
2012-02-13 11:30:00,138.08,138.5,138.06,138.39,184100.0,138.08,138.5,138.06,138.39,184100.0
2012-02-13 11:40:00,138.41,139.0,138.39,138.8,205100.0,138.41,139.0,138.39,138.8,205100.0
2012-02-13 11:50:00,138.87,139.34,138.82,138.94,205100.0,138.87,139.34,138.82,138.94,205100.0
2012-02-13 12:00:00,138.98,139.18,138.71,138.76,114600.0,138.98,139.18,138.71,138.76,114600.0
2012-02-13 12:10:00,138.78,139.15,138.76,138.94,59700.0,138.78,139.15,138.76,138.94,59700.0
2012-02-13 12:20:00,138.95,139.0,138.83,138.83,47100.0,138.95,139.0,138.83,138.83,47100.0
2012-02-13 12:30:00,138.81,139.15,138.6,138.9,104600.0,138.81,139.15,138.6,138.9,104600.0
2012-02-13 12:40:00,138.9,139.02,138.8,138.94,50200.0,138.9,139.02,138.8,138.94,50200.0
2012-02-13 12:50:00,138.92,139.4,138.9,139.4,96000.0,138.92,139.4,138.9,139.4,96000.0
2012-02-13 13:00:00,139.4,139.41,139.05,139.21,108300.0,139.4,139.41,139.05,139.21,108300.0
2012-02-13 13:10:00,139.19,139.27,139.06,139.18,70700.0,139.19,139.27,139.06,139.18,70700.0
2012-02-13 13:20:00,139.18,139.75,139.13,139.64,162700.0,139.18,139.75,139.13,139.64,162700.0
2012-02-13 13:30:00,139.59,139.92,139.59,139.83,246400.0,139.59,139.92,139.59,139.83,246400.0
2012-02-13 13:40:00,139.83,139.87,139.73,139.76,73800.0,139.83,139.87,139.73,139.76,73800.0
2012-02-13 13:50:00,139.76,139.82,139.6,139.63,63900.0,139.76,139.82,139.6,139.63,63900.0
2012-02-13 14:00:00,139.64,139.66,139.39,139.42,63300.0,139.64,139.66,139.39,139.42,63300.0
2012-02-13 14:10:00,139.4,139.68,139.26,139.63,98200.0,139.4,139.68,139.26,139.63,98200.0
2012-02-13 14:20:00,139.67,139.8,139.55,139.65,115000.0,139.67,139.8,139.55,139.65,115000.0
2012-02-13 14:30:00,139.66,139.83,139.66,139.75,72100.0,139.66,139.83,139.66,139.75,72100.0
2012-02-13 14:40:00,139.75,139.9,139.75,139.83,91400.0,139.75,139.9,139.75,139.83,91400.0
2012-02-13 14:50:00,139.85,140.0,139.8,139.95,205000.0,139.85,140.0,139.8,139.95,205000.0
2012-02-13 15:00:00,139.95,140.09,139.53,139.69,174500.0,139.95,140.09,139.53,139.69,174500.0
2012-02-13 15:10:00,139.64,140.01,139.63,139.88,116800.0,139.64,140.01,139.63,139.88,116800.0
2012-02-13 15:20:00,139.93,139.99,139.79,139.92,78800.0,139.93,139.99,139.79,139.92,78800.0
2012-02-13 15:30:00,139.92,140.0,139.67,139.81,148800.0,139.92,140.0,139.67,139.81,148800.0
2012-02-13 15:40:00,139.8,140.0,139.73,139.88,183500.0,139.8,140.0,139.73,139.88,183500.0
2012-02-13 15:50:00,139.82,140.0,139.73,140.0,273300.0,139.82,140.0,139.73,140.0,273300.0
2012-02-14 09:30:00,141.74,142.22,139.68,140.29,806600.0,141.74,142.22,139.68,140.29,806600.0
2012-02-14 09:40:00,140.28,140.92,140.09,140.79,363200.0,140.28,140.92,140.09,140.79,363200.0
2012-02-14 09:50:00,140.77,141.21,140.59,140.89,300300.0,140.77,141.21,140.59,140.89,300300.0
2012-02-14 10:00:00,140.91,141.35,140.59,140.66,296800.0,140.91,141.35,140.59,140.66,296800.0
2012-02-14 10:10:00,140.75,141.01,140.36,140.58,189500.0,140.75,141.01,140.36,140.58,189500.0
2012-02-14 10:20:00,140.58,141.54,140.51,141.49,291000.0,140.58,141.54,140.51,141.49,291000.0
2012-02-14 10:30:00,141.49,141.94,141.1,141.62,294600.0,141.49,141.94,141.1,141.62,294600.0
2012-02-14 10:40:00,141.7,141.7,140.75,140.89,211100.0,141.7,141.7,140.75,140.89,211100.0
2012-02-14 10:50:00,140.89,140.97,140.0,140.48,306300.0,140.89,140.97,140.0,140.48,306300.0
2012-02-14 11:00:00,140.48,140.53,139.9,140.0,217500.0,140.48,140.53,139.9,140.0,217500.0
2012-02-14 11:10:00,140.02,140.58,139.92,140.07,143400.0,140.02,140.58,139.92,140.07,143400.0
2012-02-14 11:20:00,140.09,140.48,139.97,140.28,123300.0,140.09,140.48,139.97,140.28,123300.0
2012-02-14 11:30:00,140.27,140.85,140.16,140.66,135600.0,140.27,140.85,140.16,140.66,135600.0
2012-02-14 11:40:00,140.74,140.83,140.31,140.35,93100.0,140.74,140.83,140.31,140.35,93100.0
2012-02-14 11:50:00,140.37,140.66,140.28,140.28,88500.0,140.37,140.66,140.28,140.28,88500.0
2012-02-14 12:00:00,140.26,140.9,140.05,140.85,203400.0,140.26,140.9,140.05,140.85,203400.0
2012-02-14 12:10:00,140.85,141.15,140.51,140.53,150500.0,140.85,141.15,140.51,140.53,150500.0
2012-02-14 12:20:00,140.55,140.75,140.4,140.52,79600.0,140.55,140.75,140.4,140.52,79600.0
2012-02-14 12:30:00,140.54,140.7,140.43,140.55,61600.0,140.54,140.7,140.43,140.55,61600.0
2012-02-14 12:40:00,140.6,140.89,140.55,140.84,68600.0,140.6,140.89,140.55,140.84,68600.0
2012-02-14 12:50:00,140.77,140.9,140.5,140.59,142700.0,140.77,140.9,140.5,140.59,142700.0
2012-02-14 13:00:00,140.56,140.66,140.41,140.43,85500.0,140.56,140.66,140.41,140.43,85500.0
2012-02-14 13:10:00,140.45,140.62,140.27,140.39,119600.0,140.45,140.62,140.27,140.39,119600.0
2012-02-14 13:20:00,140.31,140.7,140.3,140.57,61900.0,140.31,140.7,140.3,140.57,61900.0
2012-02-14 13:30:00,140.58,140.87,140.5,140.64,95800.0,140.58,140.87,140.5,140.64,95800.0
2012-02-14 13:40:00,140.68,140.97,140.68,140.8,91000.0,140.68,140.97,140.68,140.8,91000.0
2012-02-14 13:50:00,140.85,140.85,140.5,140.52,81700.0,140.85,140.85,140.5,140.52,81700.0
2012-02-14 14:00:00,140.52,140.87,140.49,140.66,86300.0,140.52,140.87,140.49,140.66,86300.0
2012-02-14 14:10:00,140.66,140.81,140.56,140.58,76000.0,140.66,140.81,140.56,140.58,76000.0
2012-02-14 14:20:00,140.61,140.69,140.43,140.52,92400.0,140.61,140.69,140.43,140.52,92400.0
2012-02-14 14:30:00,140.45,140.59,140.11,140.37,120100.0,140.45,140.59,140.11,140.37,120100.0
2012-02-14 14:40:00,140.38,140.41,140.08,140.21,120100.0,140.38,140.41,140.08,140.21,120100.0
2012-02-14 14:50:00,140.22,140.42,140.19,140.29,118800.0,140.22,140.42,140.19,140.29,118800.0
2012-02-14 15:00:00,140.28,140.38,140.11,140.3,114400.0,140.28,140.38,140.11,140.3,114400.0
2012-02-14 15:10:00,140.31,140.57,140.07,140.1,103500.0,140.31,140.57,140.07,140.1,103500.0
2012-02-14 15:20:00,140.14,140.22,139.8,139.81,177800.0,140.14,140.22,139.8,139.81,177800.0
2012-02-14 15:30:00,139.86,140.49,139.8,140.35,172500.0,139.86,140.49,139.8,140.35,172500.0
2012-02-14 15:40:00,140.43,140.89,140.2,140.89,211400.0,140.43,140.89,140.2,140.89,211400.0
2012-02-14 15:50:00,140.9,141.0,140.5,140.86,273200.0,140.9,141.0,140.5,140.86,273200.0
2012-02-15 09:30:00,142.09,142.36,140.21,141.1,571300.0,142.09,142.36,140.21,141.1,571300.0
2012-02-15 09:40:00,141.05,141.83,141.02,141.77,198400.0,141.05,141.83,141.02,141.77,198400.0
2012-02-15 09:50:00,141.78,141.92,141.36,141.56,179500.0,141.78,141.92,141.36,141.56,179500.0
2012-02-15 10:00:00,141.66,141.75,141.0,141.0,149300.0,141.66,141.75,141.0,141.0,149300.0
2012-02-15 10:10:00,141.0,141.07,140.4,140.51,240900.0,141.0,141.07,140.4,140.51,240900.0
2012-02-15 10:20:00,140.5,141.1,140.46,140.96,115100.0,140.5,141.1,140.46,140.96,115100.0
2012-02-15 10:30:00,141.01,141.5,141.01,141.28,94500.0,141.01,141.5,141.01,141.28,94500.0
2012-02-15 10:40:00,141.27,141.6,141.18,141.29,116600.0,141.27,141.6,141.18,141.29,116600.0
2012-02-15 10:50:00,141.21,141.45,141.1,141.4,81900.0,141.21,141.45,141.1,141.4,81900.0
2012-02-15 11:00:00,141.4,141.68,141.23,141.42,113500.0,141.4,141.68,141.23,141.42,113500.0
2012-02-15 11:10:00,141.38,141.44,141.11,141.2,79600.0,141.38,141.44,141.11,141.2,79600.0
2012-02-15 11:20:00,141.2,141.45,141.2,141.34,85300.0,141.2,141.45,141.2,141.34,85300.0
2012-02-15 11:30:00,141.34,141.49,141.2,141.47,130800.0,141.34,141.49,141.2,141.47,130800.0
2012-02-15 11:40:00,141.47,141.55,141.25,141.41,89600.0,141.47,141.55,141.25,141.41,89600.0
2012-02-15 11:50:00,141.3,141.43,141.01,141.1,117800.0,141.3,141.43,141.01,141.1,117800.0
2012-02-15 12:00:00,141.16,141.16,140.77,140.88,143100.0,141.16,141.16,140.77,140.88,143100.0
2012-02-15 12:10:00,140.89,140.99,140.64,140.92,109900.0,140.89,140.99,140.64,140.92,109900.0
2012-02-15 12:20:00,140.87,141.0,140.69,140.69,81300.0,140.87,141.0,140.69,140.69,81300.0
2012-02-15 12:30:00,140.74,140.8,140.39,140.41,128800.0,140.74,140.8,140.39,140.41,128800.0
2012-02-15 12:40:00,140.41,140.59,140.25,140.25,102700.0,140.41,140.59,140.25,140.25,102700.0
2012-02-15 12:50:00,140.31,140.48,139.81,139.9,258200.0,140.31,140.48,139.81,139.9,258200.0
2012-02-15 13:00:00,139.81,139.91,138.96,139.21,259000.0,139.81,139.91,138.96,139.21,259000.0
2012-02-15 13:10:00,139.17,139.56,139.12,139.45,98600.0,139.17,139.56,139.12,139.45,98600.0
2012-02-15 13:20:00,139.43,139.73,139.31,139.47,104600.0,139.43,139.73,139.31,139.47,104600.0
2012-02-15 13:30:00,139.56,139.56,139.04,139.18,95000.0,139.56,139.56,139.04,139.18,95000.0
2012-02-15 13:40:00,139.17,139.27,138.78,139.09,160900.0,139.17,139.27,138.78,139.09,160900.0
2012-02-15 13:50:00,139.11,139.77,139.11,139.54,113400.0,139.11,139.77,139.11,139.54,113400.0
2012-02-15 14:00:00,139.56,139.74,139.1,139.24,101900.0,139.56,139.74,139.1,139.24,101900.0
2012-02-15 14:10:00,139.19,139.3,138.41,138.55,166300.0,139.19,139.3,138.41,138.55,166300.0
2012-02-15 14:20:00,138.53,139.25,138.48,139.18,110500.0,138.53,139.25,138.48,139.18,110500.0
2012-02-15 14:30:00,139.08,139.34,138.8,138.82,135000.0,139.08,139.34,138.8,138.82,135000.0
2012-02-15 14:40:00,138.82,138.9,138.57,138.76,88600.0,138.82,138.9,138.57,138.76,88600.0
2012-02-15 14:50:00,138.8,139.08,138.59,138.59,93900.0,138.8,139.08,138.59,138.59,93900.0
2012-02-15 15:00:00,138.69,139.0,138.31,138.66,122000.0,138.69,139.0,138.31,138.66,122000.0
2012-02-15 15:10:00,138.64,138.86,138.31,138.31,136300.0,138.64,138.86,138.31,138.31,136300.0
2012-02-15 15:20:00,138.36,138.37,137.77,138.09,162200.0,138.36,138.37,137.77,138.09,162200.0
2012-02-15 15:30:00,138.1,138.17,137.38,138.08,216300.0,138.1,138.17,137.38,138.08,216300.0
2012-02-15 15:40:00,138.11,138.58,138.0,138.4,166100.0,138.11,138.58,138.0,138.4,166100.0
2012-02-15 15:50:00,138.41,138.48,138.13,138.25,262200.0,138.41,138.48,138.13,138.25,262200.0
2012-02-16 09:30:00,139.56,140.13,137.55,138.03,521000.0,139.56,140.13,137.55,138.03,521000.0
2012-02-16 09:40:00,138.11,139.3,138.01,139.02,245900.0,138.11,139.3,138.01,139.02,245900.0
2012-02-16 09:50:00,138.97,139.68,138.76,139.43,239400.0,138.97,139.68,138.76,139.43,239400.0
2012-02-16 10:00:00,139.52,139.81,139.1,139.5,176900.0,139.52,139.81,139.1,139.5,176900.0
2012-02-16 10:10:00,139.52,139.78,138.97,139.15,137100.0,139.52,139.78,138.97,139.15,137100.0
2012-02-16 10:20:00,139.21,139.36,138.85,138.97,149600.0,139.21,139.36,138.85,138.97,149600.0
2012-02-16 10:30:00,139.09,139.43,138.8,139.27,115400.0,139.09,139.43,138.8,139.27,115400.0
2012-02-16 10:40:00,139.27,139.55,139.08,139.5,149700.0,139.27,139.55,139.08,139.5,149700.0
2012-02-16 10:50:00,139.57,139.72,139.0,139.12,136100.0,139.57,139.72,139.0,139.12,136100.0
2012-02-16 11:00:00,139.06,139.13,138.76,138.86,122800.0,139.06,139.13,138.76,138.86,122800.0
2012-02-16 11:10:00,138.81,139.26,138.81,139.09,110700.0,138.81,139.26,138.81,139.09,110700.0
2012-02-16 11:20:00,139.15,139.5,138.8,139.5,99200.0,139.15,139.5,138.8,139.5,99200.0
2012-02-16 11:30:00,139.49,139.63,139.18,139.5,113800.0,139.49,139.63,139.18,139.5,113800.0
2012-02-16 11:40:00,139.55,139.6,139.32,139.6,108600.0,139.55,139.6,139.32,139.6,108600.0
2012-02-16 11:50:00,139.6,140.42,139.55,140.06,183600.0,139.6,140.42,139.55,140.06,183600.0
2012-02-16 12:00:00,140.06,140.91,140.05,140.75,182500.0,140.06,140.91,140.05,140.75,182500.0
2012-02-16 12:10:00,140.69,141.39,140.67,140.93,249400.0,140.69,141.39,140.67,140.93,249400.0
2012-02-16 12:20:00,140.88,141.22,140.58,140.71,184800.0,140.88,141.22,140.58,140.71,184800.0
2012-02-16 12:30:00,140.7,140.75,140.11,140.45,145600.0,140.7,140.75,140.11,140.45,145600.0
2012-02-16 12:40:00,140.4,140.7,140.17,140.33,114800.0,140.4,140.7,140.17,140.33,114800.0
2012-02-16 12:50:00,140.35,140.5,139.82,139.98,137100.0,140.35,140.5,139.82,139.98,137100.0
2012-02-16 13:00:00,139.98,140.1,139.8,139.82,120300.0,139.98,140.1,139.8,139.82,120300.0
2012-02-16 13:10:00,139.82,140.09,139.8,139.97,152700.0,139.82,140.09,139.8,139.97,152700.0
2012-02-16 13:20:00,139.96,140.6,139.93,140.55,130200.0,139.96,140.6,139.93,140.55,130200.0
2012-02-16 13:30:00,140.53,141.25,140.46,140.75,149800.0,140.53,141.25,140.46,140.75,149800.0
2012-02-16 13:40:00,140.7,141.06,140.5,140.57,173700.0,140.7,141.06,140.5,140.57,173700.0
2012-02-16 13:50:00,140.57,141.3,140.56,141.25,144600.0,140.57,141.3,140.56,141.25,144600.0
2012-02-16 14:00:00,141.21,141.75,141.1,141.28,223100.0,141.21,141.75,141.1,141.28,223100.0
2012-02-16 14:10:00,141.34,141.57,141.02,141.45,141200.0,141.34,141.57,141.02,141.45,141200.0
2012-02-16 14:20:00,141.4,141.8,141.3,141.67,92200.0,141.4,141.8,141.3,141.67,92200.0
2012-02-16 14:30:00,141.77,141.92,141.2,141.43,162800.0,141.77,141.92,141.2,141.43,162800.0
2012-02-16 14:40:00,141.41,141.9,141.31,141.75,203400.0,141.41,141.9,141.31,141.75,203400.0
2012-02-16 14:50:00,141.72,141.88,141.6,141.69,141500.0,141.72,141.88,141.6,141.69,141500.0
2012-02-16 15:00:00,141.65,141.8,141.5,141.59,171500.0,141.65,141.8,141.5,141.59,171500.0
2012-02-16 15:10:00,141.61,141.84,141.32,141.84,175900.0,141.61,141.84,141.32,141.84,175900.0
2012-02-16 15:20:00,141.84,142.15,141.71,142.14,345200.0,141.84,142.15,141.71,142.14,345200.0
2012-02-16 15:30:00,142.13,142.24,141.93,142.02,287700.0,142.13,142.24,141.93,142.02,287700.0
2012-02-16 15:40:00,142.02,142.49,141.8,141.91,528900.0,142.02,142.49,141.8,141.91,528900.0
2012-02-16 15:50:00,141.98,142.13,141.81,141.82,651900.0,141.98,142.13,141.81,141.82,651900.0
2012-02-17 09:30:00,140.79,140.92,138.28,140.45,1658400.0,140.79,140.92,138.28,140.45,1658400.0
2012-02-17 09:40:00,140.6,140.6,138.67,138.77,763800.0,140.6,140.6,138.67,138.77,763800.0
2012-02-17 09:50:00,138.75,139.94,138.52,139.03,527500.0,138.75,139.94,138.52,139.03,527500.0
2012-02-17 10:00:00,139.02,139.18,136.5,137.11,1017700.0,139.02,139.18,136.5,137.11,1017700.0
2012-02-17 10:10:00,137.13,137.18,136.0,136.01,621900.0,137.13,137.18,136.0,136.01,621900.0
2012-02-17 10:20:00,136.03,136.25,134.68,135.89,1157000.0,136.03,136.25,134.68,135.89,1157000.0
2012-02-17 10:30:00,135.87,137.24,135.8,136.29,780000.0,135.87,137.24,135.8,136.29,780000.0
2012-02-17 10:40:00,136.27,137.25,136.13,137.25,339200.0,136.27,137.25,136.13,137.25,339200.0
2012-02-17 10:50:00,137.25,137.42,136.14,136.23,299600.0,137.25,137.42,136.14,136.23,299600.0
2012-02-17 11:00:00,136.23,136.46,135.61,135.76,365500.0,136.23,136.46,135.61,135.76,365500.0
2012-02-17 11:10:00,135.8,135.93,135.25,135.9,271500.0,135.8,135.93,135.25,135.9,271500.0
2012-02-17 11:20:00,135.82,136.68,135.8,136.24,202800.0,135.82,136.68,135.8,136.24,202800.0
2012-02-17 11:30:00,136.35,136.5,136.05,136.37,214600.0,136.35,136.5,136.05,136.37,214600.0
2012-02-17 11:40:00,136.42,137.5,136.31,137.37,393200.0,136.42,137.5,136.31,137.37,393200.0
2012-02-17 11:50:00,137.27,137.4,137.02,137.22,225400.0,137.27,137.4,137.02,137.22,225400.0
2012-02-17 12:00:00,137.25,137.31,136.78,137.22,197600.0,137.25,137.31,136.78,137.22,197600.0
2012-02-17 12:10:00,137.24,138.19,137.2,137.9,426400.0,137.24,138.19,137.2,137.9,426400.0
2012-02-17 12:20:00,137.88,137.99,137.2,137.82,175900.0,137.88,137.99,137.2,137.82,175900.0
2012-02-17 12:30:00,137.71,137.89,137.55,137.64,104400.0,137.71,137.89,137.55,137.64,104400.0
2012-02-17 12:40:00,137.65,137.79,137.06,137.06,182200.0,137.65,137.79,137.06,137.06,182200.0
2012-02-17 12:50:00,137.0,137.06,136.2,136.45,206100.0,137.0,137.06,136.2,136.45,206100.0
2012-02-17 13:00:00,136.48,136.57,135.92,135.96,274900.0,136.48,136.57,135.92,135.96,274900.0
2012-02-17 13:10:00,135.95,136.16,135.9,136.06,204100.0,135.95,136.16,135.9,136.06,204100.0
2012-02-17 13:20:00,136.05,136.45,136.0,136.05,187600.0,136.05,136.45,136.0,136.05,187600.0
2012-02-17 13:30:00,136.04,136.23,135.73,135.93,235000.0,136.04,136.23,135.73,135.93,235000.0
2012-02-17 13:40:00,135.85,136.82,135.85,136.22,194300.0,135.85,136.82,135.85,136.22,194300.0
2012-02-17 13:50:00,136.26,136.37,136.16,136.24,101000.0,136.26,136.37,136.16,136.24,101000.0
2012-02-17 14:00:00,136.26,136.36,135.95,136.35,151700.0,136.26,136.36,135.95,136.35,151700.0
2012-02-17 14:10:00,136.24,136.35,136.15,136.29,135800.0,136.24,136.35,136.15,136.29,135800.0
2012-02-17 14:20:00,136.32,136.84,136.2,136.65,197900.0,136.32,136.84,136.2,136.65,197900.0
2012-02-17 14:30:00,136.65,137.3,136.56,137.04,239700.0,136.65,137.3,136.56,137.04,239700.0
2012-02-17 14:40:00,137.07,137.43,136.96,137.33,187500.0,137.07,137.43,136.96,137.33,187500.0
2012-02-17 14:50:00,137.34,137.8,137.32,137.56,280200.0,137.34,137.8,137.32,137.56,280200.0
2012-02-17 15:00:00,137.58,137.72,137.07,137.19,168600.0,137.58,137.72,137.07,137.19,168600.0
2012-02-17 15:10:00,137.17,137.26,136.66,137.01,224100.0,137.17,137.26,136.66,137.01,224100.0
2012-02-17 15:20:00,137.04,137.45,136.94,137.35,221800.0,137.04,137.45,136.94,137.35,221800.0
2012-02-17 15:30:00,137.37,137.5,136.88,137.08,289400.0,137.37,137.5,136.88,137.08,289400.0
2012-02-17 15:40:00,137.08,137.08,136.65,136.93,328300.0,137.08,137.08,136.65,136.93,328300.0
2012-02-17 15:50:00,136.92,137.11,136.82,136.85,600100.0,136.92,137.11,136.82,136.85,600100.0
2012-02-21 09:30:00,136.93,136.94,135.61,136.94,642100.0,136.93,136.94,135.61,136.94,642100.0
2012-02-21 09:40:00,136.89,137.95,136.44,136.73,461100.0,136.89,137.95,136.44,136.73,461100.0
2012-02-21 09:50:00,136.73,137.38,136.58,137.07,182600.0,136.73,137.38,136.58,137.07,182600.0
2012-02-21 10:00:00,137.12,137.36,136.92,137.06,212600.0,137.12,137.36,136.92,137.06,212600.0
2012-02-21 10:10:00,137.02,137.25,136.54,136.94,197800.0,137.02,137.25,136.54,136.94,197800.0
2012-02-21 10:20:00,136.94,136.94,136.42,136.92,134400.0,136.94,136.94,136.42,136.92,134400.0
2012-02-21 10:30:00,136.92,137.15,136.54,136.73,154700.0,136.92,137.15,136.54,136.73,154700.0
2012-02-21 10:40:00,136.75,136.89,136.55,136.62,181300.0,136.75,136.89,136.55,136.62,181300.0
2012-02-21 10:50:00,136.6,136.94,136.55,136.73,92400.0,136.6,136.94,136.55,136.73,92400.0
2012-02-21 11:00:00,136.74,136.79,136.38,136.49,120600.0,136.74,136.79,136.38,136.49,120600.0
2012-02-21 11:10:00,136.49,136.67,136.18,136.35,159200.0,136.49,136.67,136.18,136.35,159200.0
2012-02-21 11:20:00,136.35,136.42,135.64,135.66,183000.0,136.35,136.42,135.64,135.66,183000.0
2012-02-21 11:30:00,135.64,136.34,135.51,136.22,242000.0,135.64,136.34,135.51,136.22,242000.0
2012-02-21 11:40:00,136.24,136.32,135.92,136.18,163700.0,136.24,136.32,135.92,136.18,163700.0
2012-02-21 11:50:00,136.17,136.19,135.6,135.74,164000.0,136.17,136.19,135.6,135.74,164000.0
2012-02-21 12:00:00,135.69,136.38,135.6,136.37,231500.0,135.69,136.38,135.6,136.37,231500.0
2012-02-21 12:10:00,136.36,136.45,135.55,135.56,117600.0,136.36,136.45,135.55,135.56,117600.0
2012-02-21 12:20:00,135.55,135.75,135.2,135.45,150000.0,135.55,135.75,135.2,135.45,150000.0
2012-02-21 12:30:00,135.45,135.5,135.15,135.18,127100.0,135.45,135.5,135.15,135.18,127100.0
2012-02-21 12:40:00,135.17,135.34,134.76,135.09,193500.0,135.17,135.34,134.76,135.09,193500.0
2012-02-21 12:50:00,135.08,135.1,134.51,134.65,141900.0,135.08,135.1,134.51,134.65,141900.0
2012-02-21 13:00:00,134.63,134.87,134.41,134.79,156100.0,134.63,134.87,134.41,134.79,156100.0
2012-02-21 13:10:00,134.82,134.83,134.34,134.42,130900.0,134.82,134.83,134.34,134.42,130900.0
2012-02-21 13:20:00,134.4,134.49,134.08,134.17,166100.0,134.4,134.49,134.08,134.17,166100.0
2012-02-21 13:30:00,134.17,134.2,133.7,133.72,291200.0,134.17,134.2,133.7,133.72,291200.0
2012-02-21 13:40:00,133.68,133.74,132.77,132.99,432600.0,133.68,133.74,132.77,132.99,432600.0
2012-02-21 13:50:00,132.96,133.0,132.16,132.2,386400.0,132.96,133.0,132.16,132.2,386400.0
2012-02-21 14:00:00,132.22,132.82,132.0,132.67,329400.0,132.22,132.82,132.0,132.67,329400.0
2012-02-21 14:10:00,132.64,132.67,131.6,131.84,314100.0,132.64,132.67,131.6,131.84,314100.0
2012-02-21 14:20:00,131.77,132.41,131.43,132.09,317000.0,131.77,132.41,131.43,132.09,317000.0
2012-02-21 14:30:00,132.1,132.3,131.31,131.33,150000.0,132.1,132.3,131.31,131.33,150000.0
2012-02-21 14:40:00,131.39,131.79,131.0,131.23,243700.0,131.39,131.79,131.0,131.23,243700.0
2012-02-21 14:50:00,131.22,131.37,131.04,131.04,173000.0,131.22,131.37,131.04,131.04,173000.0
2012-02-21 15:00:00,131.05,131.13,130.56,130.57,365000.0,131.05,131.13,130.56,130.57,365000.0
2012-02-21 15:10:00,130.59,130.7,129.29,129.63,595600.0,130.59,130.7,129.29,129.63,595600.0
2012-02-21 15:20:00,129.7,130.2,129.02,130.07,687400.0,129.7,130.2,129.02,130.07,687400.0
2012-02-21 15:30:00,130.08,130.14,129.42,129.97,374500.0,130.08,130.14,129.42,129.97,374500.0
2012-02-21 15:40:00,129.98,130.48,129.87,130.09,379300.0,129.98,130.48,129.87,130.09,379300.0
2012-02-21 15:50:00,130.09,130.76,130.09,130.54,654700.0,130.09,130.76,130.09,130.54,654700.0
2012-02-22 09:30:00,130.86,132.77,130.75,131.96,703200.0,130.86,132.77,130.75,131.96,703200.0
2012-02-22 09:40:00,131.98,132.64,131.64,132.2,386100.0,131.98,132.64,131.64,132.2,386100.0
2012-02-22 09:50:00,132.2,133.45,131.98,133.18,408600.0,132.2,133.45,131.98,133.18,408600.0
2012-02-22 10:00:00,133.15,133.9,132.49,133.35,373600.0,133.15,133.9,132.49,133.35,373600.0
2012-02-22 10:10:00,133.33,134.4,133.07,134.33,464600.0,133.33,134.4,133.07,134.33,464600.0
2012-02-22 10:20:00,134.32,134.9,133.66,133.99,455800.0,134.32,134.9,133.66,133.99,455800.0
2012-02-22 10:30:00,134.0,134.0,132.9,133.0,433900.0,134.0,134.0,132.9,133.0,433900.0
2012-02-22 10:40:00,132.99,133.65,132.9,133.45,235800.0,132.99,133.65,132.9,133.45,235800.0
2012-02-22 10:50:00,133.44,133.72,133.14,133.59,169700.0,133.44,133.72,133.14,133.59,169700.0
2012-02-22 11:00:00,133.58,134.31,133.5,133.99,168500.0,133.58,134.31,133.5,133.99,168500.0
2012-02-22 11:10:00,133.99,134.5,133.94,134.24,216500.0,133.99,134.5,133.94,134.24,216500.0
2012-02-22 11:20:00,134.36,134.47,134.12,134.35,120000.0,134.36,134.47,134.12,134.35,120000.0
2012-02-22 11:30:00,134.39,134.57,133.82,134.14,122900.0,134.39,134.57,133.82,134.14,122900.0
2012-02-22 11:40:00,134.18,134.26,133.86,134.05,136000.0,134.18,134.26,133.86,134.05,136000.0
2012-02-22 11:50:00,134.06,134.15,133.72,133.72,124100.0,134.06,134.15,133.72,133.72,124100.0
2012-02-22 12:00:00,133.73,133.9,133.25,133.47,189500.0,133.73,133.9,133.25,133.47,189500.0
2012-02-22 12:10:00,133.48,133.77,133.32,133.74,154100.0,133.48,133.77,133.32,133.74,154100.0
2012-02-22 12:20:00,133.7,134.02,133.7,133.95,138100.0,133.7,134.02,133.7,133.95,138100.0
2012-02-22 12:30:00,133.99,133.99,133.76,133.9,45700.0,133.99,133.99,133.76,133.9,45700.0
2012-02-22 12:40:00,133.94,134.05,133.62,133.65,66700.0,133.94,134.05,133.62,133.65,66700.0
2012-02-22 12:50:00,133.62,133.75,133.28,133.66,83500.0,133.62,133.75,133.28,133.66,83500.0
2012-02-22 13:00:00,133.7,133.99,133.35,133.97,65900.0,133.7,133.99,133.35,133.97,65900.0
2012-02-22 13:10:00,133.95,134.15,133.51,133.73,125800.0,133.95,134.15,133.51,133.73,125800.0
2012-02-22 13:20:00,133.77,134.18,133.55,133.89,90800.0,133.77,134.18,133.55,133.89,90800.0
2012-02-22 13:30:00,133.94,134.43,133.85,134.31,118200.0,133.94,134.43,133.85,134.31,118200.0
2012-02-22 13:40:00,134.31,134.48,133.98,134.06,100600.0,134.31,134.48,133.98,134.06,100600.0
2012-02-22 13:50:00,134.1,134.35,134.06,134.23,63800.0,134.1,134.35,134.06,134.23,63800.0
2012-02-22 14:00:00,134.23,134.29,134.0,134.0,51600.0,134.23,134.29,134.0,134.0,51600.0
2012-02-22 14:10:00,134.02,134.37,134.0,134.27,145300.0,134.02,134.37,134.0,134.27,145300.0
2012-02-22 14:20:00,134.36,134.58,134.28,134.28,57100.0,134.36,134.58,134.28,134.28,57100.0
2012-02-22 14:30:00,134.3,134.38,134.09,134.1,54300.0,134.3,134.38,134.09,134.1,54300.0
2012-02-22 14:40:00,134.13,134.35,133.94,134.19,76700.0,134.13,134.35,133.94,134.19,76700.0
2012-02-22 14:50:00,134.2,134.54,134.2,134.3,74800.0,134.2,134.54,134.2,134.3,74800.0
2012-02-22 15:00:00,134.3,134.49,134.2,134.46,103300.0,134.3,134.49,134.2,134.46,103300.0
2012-02-22 15:10:00,134.49,134.75,134.3,134.56,102400.0,134.49,134.75,134.3,134.56,102400.0
2012-02-22 15:20:00,134.52,134.74,134.18,134.33,52500.0,134.52,134.74,134.18,134.33,52500.0
2012-02-22 15:30:00,134.33,134.5,134.13,134.44,85600.0,134.33,134.5,134.13,134.44,85600.0
2012-02-22 15:40:00,134.44,134.48,133.79,133.88,184800.0,134.44,134.48,133.79,133.88,184800.0
2012-02-22 15:50:00,133.86,134.0,133.52,133.75,213400.0,133.86,134.0,133.52,133.75,213400.0
2012-02-23 09:30:00,134.53,134.99,132.68,133.2,365400.0,134.53,134.99,132.68,133.2,365400.0
2012-02-23 09:40:00,133.34,133.68,132.22,132.5,202600.0,133.34,133.68,132.22,132.5,202600.0
2012-02-23 09:50:00,132.47,133.47,132.43,132.5,245800.0,132.47,133.47,132.43,132.5,245800.0
2012-02-23 10:00:00,132.53,133.2,132.42,133.12,162100.0,132.53,133.2,132.42,133.12,162100.0
2012-02-23 10:10:00,133.12,133.2,132.37,132.39,217600.0,133.12,133.2,132.37,132.39,217600.0
2012-02-23 10:20:00,132.4,132.58,131.7,131.85,205000.0,132.4,132.58,131.7,131.85,205000.0
2012-02-23 10:30:00,131.81,132.49,131.73,132.05,91300.0,131.81,132.49,131.73,132.05,91300.0
2012-02-23 10:40:00,132.11,132.73,132.05,132.43,139300.0,132.11,132.73,132.05,132.43,139300.0
2012-02-23 10:50:00,132.44,133.02,132.36,132.81,143100.0,132.44,133.02,132.36,132.81,143100.0
2012-02-23 11:00:00,132.84,133.04,132.67,132.93,86900.0,132.84,133.04,132.67,132.93,86900.0
2012-02-23 11:10:00,132.96,133.13,132.53,132.74,113300.0,132.96,133.13,132.53,132.74,113300.0
2012-02-23 11:20:00,132.69,133.01,132.69,133.0,80500.0,132.69,133.01,132.69,133.0,80500.0
2012-02-23 11:30:00,133.0,133.0,132.65,132.84,65900.0,133.0,133.0,132.65,132.84,65900.0
2012-02-23 11:40:00,132.82,132.9,132.15,132.21,162000.0,132.82,132.9,132.15,132.21,162000.0
2012-02-23 11:50:00,132.21,132.35,132.11,132.3,117500.0,132.21,132.35,132.11,132.3,117500.0
2012-02-23 12:00:00,132.33,132.7,132.24,132.54,139500.0,132.33,132.7,132.24,132.54,139500.0
2012-02-23 12:10:00,132.54,132.57,132.28,132.28,53900.0,132.54,132.57,132.28,132.28,53900.0
2012-02-23 12:20:00,132.28,132.47,132.24,132.3,72900.0,132.28,132.47,132.24,132.3,72900.0
2012-02-23 12:30:00,132.28,132.68,132.25,132.61,116500.0,132.28,132.68,132.25,132.61,116500.0
2012-02-23 12:40:00,132.64,132.68,132.2,132.26,59800.0,132.64,132.68,132.2,132.26,59800.0
2012-02-23 12:50:00,132.3,132.48,132.14,132.37,63400.0,132.3,132.48,132.14,132.37,63400.0
2012-02-23 13:00:00,132.37,132.41,132.0,132.05,60500.0,132.37,132.41,132.0,132.05,60500.0
2012-02-23 13:10:00,132.04,132.32,132.0,132.05,76600.0,132.04,132.32,132.0,132.05,76600.0
2012-02-23 13:20:00,132.06,132.1,131.8,132.0,82700.0,132.06,132.1,131.8,132.0,82700.0
2012-02-23 13:30:00,131.96,132.0,131.78,131.9,56400.0,131.96,132.0,131.78,131.9,56400.0
2012-02-23 13:40:00,131.87,132.34,131.82,132.3,67200.0,131.87,132.34,131.82,132.3,67200.0
2012-02-23 13:50:00,132.25,132.5,132.21,132.4,62100.0,132.25,132.5,132.21,132.4,62100.0
2012-02-23 14:00:00,132.42,132.42,132.05,132.25,39200.0,132.42,132.42,132.05,132.25,39200.0
2012-02-23 14:10:00,132.19,132.32,132.15,132.31,23000.0,132.19,132.32,132.15,132.31,23000.0
2012-02-23 14:20:00,132.3,132.45,132.27,132.41,34600.0,132.3,132.45,132.27,132.41,34600.0
2012-02-23 14:30:00,132.43,132.53,132.2,132.42,75700.0,132.43,132.53,132.2,132.42,75700.0
2012-02-23 14:40:00,132.42,132.46,132.17,132.21,32100.0,132.42,132.46,132.17,132.21,32100.0
2012-02-23 14:50:00,132.15,132.38,132.06,132.33,45400.0,132.15,132.38,132.06,132.33,45400.0
2012-02-23 15:00:00,132.32,132.45,132.16,132.45,34500.0,132.32,132.45,132.16,132.45,34500.0
2012-02-23 15:10:00,132.41,132.98,132.4,132.93,96400.0,132.41,132.98,132.4,132.93,96400.0
2012-02-23 15:20:00,132.98,133.0,132.68,132.79,74000.0,132.98,133.0,132.68,132.79,74000.0
2012-02-23 15:30:00,132.79,133.1,132.6,133.03,103800.0,132.79,133.1,132.6,133.03,103800.0
2012-02-23 15:40:00,133.03,133.08,132.81,133.01,142900.0,133.03,133.08,132.81,133.01,142900.0
2012-02-23 15:50:00,133.0,133.02,132.83,132.86,231700.0,133.0,133.02,132.83,132.86,231700.0
2012-02-24 09:30:00,133.75,134.65,133.62,134.65,321300.0,133.75,134.65,133.62,134.65,321300.0
2012-02-24 09:40:00,134.66,134.79,134.0,134.71,215600.0,134.66,134.79,134.0,134.71,215600.0
2012-02-24 09:50:00,134.69,134.71,134.0,134.2,147500.0,134.69,134.71,134.0,134.2,147500.0
2012-02-24 10:00:00,134.22,134.49,134.11,134.48,182200.0,134.22,134.49,134.11,134.48,182200.0
2012-02-24 10:10:00,134.49,134.51,134.18,134.38,133300.0,134.49,134.51,134.18,134.38,133300.0
2012-02-24 10:20:00,134.41,134.54,134.22,134.37,136200.0,134.41,134.54,134.22,134.37,136200.0
2012-02-24 10:30:00,134.36,134.49,134.25,134.29,111400.0,134.36,134.49,134.25,134.29,111400.0
2012-02-24 10:40:00,134.34,134.47,134.26,134.42,109500.0,134.34,134.47,134.26,134.42,109500.0
2012-02-24 10:50:00,134.41,134.44,134.24,134.25,106100.0,134.41,134.44,134.24,134.25,106100.0
2012-02-24 11:00:00,134.25,134.43,134.21,134.31,100000.0,134.25,134.43,134.21,134.31,100000.0
2012-02-24 11:10:00,134.29,134.5,134.26,134.46,67500.0,134.29,134.5,134.26,134.46,67500.0
2012-02-24 11:20:00,134.49,134.93,134.41,134.75,155200.0,134.49,134.93,134.41,134.75,155200.0
2012-02-24 11:30:00,134.77,134.85,134.6,134.69,63800.0,134.77,134.85,134.6,134.69,63800.0
2012-02-24 11:40:00,134.69,134.95,134.68,134.8,76100.0,134.69,134.95,134.68,134.8,76100.0
2012-02-24 11:50:00,134.82,134.95,134.61,134.85,65300.0,134.82,134.95,134.61,134.85,65300.0
2012-02-24 12:00:00,134.85,134.96,134.77,134.83,39700.0,134.85,134.96,134.77,134.83,39700.0
2012-02-24 12:10:00,134.87,134.92,134.68,134.76,52300.0,134.87,134.92,134.68,134.76,52300.0
2012-02-24 12:20:00,134.76,135.06,134.67,135.0,167400.0,134.76,135.06,134.67,135.0,167400.0
2012-02-24 12:30:00,135.0,135.05,134.86,134.95,147100.0,135.0,135.05,134.86,134.95,147100.0
2012-02-24 12:40:00,134.94,135.23,134.91,135.2,103400.0,134.94,135.23,134.91,135.2,103400.0
2012-02-24 12:50:00,135.19,135.4,135.05,135.39,82400.0,135.19,135.4,135.05,135.39,82400.0
2012-02-24 13:00:00,135.37,135.6,135.24,135.28,151900.0,135.37,135.6,135.24,135.28,151900.0
2012-02-24 13:10:00,135.31,135.42,135.06,135.1,56000.0,135.31,135.42,135.06,135.1,56000.0
2012-02-24 13:20:00,135.1,135.35,135.07,135.07,84700.0,135.1,135.35,135.07,135.07,84700.0
2012-02-24 13:30:00,135.16,135.21,135.07,135.15,62500.0,135.16,135.21,135.07,135.15,62500.0
2012-02-24 13:40:00,135.15,135.17,135.06,135.08,37900.0,135.15,135.17,135.06,135.08,37900.0
2012-02-24 13:50:00,135.13,135.23,135.08,135.1,72500.0,135.13,135.23,135.08,135.1,72500.0
2012-02-24 14:00:00,135.12,135.15,135.05,135.14,99100.0,135.12,135.15,135.05,135.14,99100.0
2012-02-24 14:10:00,135.15,135.21,135.05,135.1,101500.0,135.15,135.21,135.05,135.1,101500.0
2012-02-24 14:20:00,135.1,135.13,135.06,135.08,135800.0,135.1,135.13,135.06,135.08,135800.0
2012-02-24 14:30:00,135.09,135.11,134.35,134.73,165400.0,135.09,135.11,134.35,134.73,165400.0
2012-02-24 14:40:00,134.66,134.94,134.44,134.91,68600.0,134.66,134.94,134.44,134.91,68600.0
2012-02-24 14:50:00,134.91,135.11,134.85,135.11,122800.0,134.91,135.11,134.85,135.11,122800.0
2012-02-24 15:00:00,135.11,135.12,134.77,134.77,60200.0,135.11,135.12,134.77,134.77,60200.0
2012-02-24 15:10:00,134.77,134.87,134.6,134.87,68900.0,134.77,134.87,134.6,134.87,68900.0
2012-02-24 15:20:00,134.86,134.88,134.69,134.8,54800.0,134.86,134.88,134.69,134.8,54800.0
2012-02-24 15:30:00,134.79,134.91,134.71,134.82,115700.0,134.79,134.91,134.71,134.82,115700.0
2012-02-24 15:40:00,134.82,134.91,134.72,134.81,101200.0,134.82,134.91,134.72,134.81,101200.0
2012-02-24 15:50:00,134.85,135.01,134.81,134.89,286300.0,134.85,135.01,134.81,134.89,286300.0
2012-02-27 09:30:00,133.79,134.65,133.7,134.5,202700.0,133.79,134.65,133.7,134.5,202700.0
2012-02-27 09:40:00,134.5,134.5,133.71,133.86,139000.0,134.5,134.5,133.71,133.86,139000.0
2012-02-27 09:50:00,133.85,134.39,133.85,134.0,67100.0,133.85,134.39,133.85,134.0,67100.0
2012-02-27 10:00:00,133.99,134.65,133.87,134.56,140700.0,133.99,134.65,133.87,134.56,140700.0
2012-02-27 10:10:00,134.64,134.75,134.1,134.23,100300.0,134.64,134.75,134.1,134.23,100300.0
2012-02-27 10:20:00,134.27,134.99,134.14,134.99,188400.0,134.27,134.99,134.14,134.99,188400.0
2012-02-27 10:30:00,134.96,135.49,134.88,135.2,129400.0,134.96,135.49,134.88,135.2,129400.0
2012-02-27 10:40:00,135.12,135.5,135.0,135.1,56900.0,135.12,135.5,135.0,135.1,56900.0
2012-02-27 10:50:00,135.06,135.12,134.63,134.75,54500.0,135.06,135.12,134.63,134.75,54500.0
2012-02-27 11:00:00,134.75,135.0,134.58,134.92,41300.0,134.75,135.0,134.58,134.92,41300.0
2012-02-27 11:10:00,134.97,135.79,134.91,135.41,143500.0,134.97,135.79,134.91,135.41,143500.0
2012-02-27 11:20:00,135.43,135.8,135.2,135.6,94000.0,135.43,135.8,135.2,135.6,94000.0
2012-02-27 11:30:00,135.53,135.65,135.02,135.09,53100.0,135.53,135.65,135.02,135.09,53100.0
2012-02-27 11:40:00,135.09,135.52,135.09,135.17,66300.0,135.09,135.52,135.09,135.17,66300.0
2012-02-27 11:50:00,135.2,135.35,134.91,135.08,41400.0,135.2,135.35,134.91,135.08,41400.0
2012-02-27 12:00:00,135.08,135.35,134.97,134.97,46100.0,135.08,135.35,134.97,134.97,46100.0
2012-02-27 12:10:00,134.97,135.18,134.87,134.94,31500.0,134.97,135.18,134.87,134.94,31500.0
2012-02-27 12:20:00,134.92,134.98,134.8,134.91,49700.0,134.92,134.98,134.8,134.91,49700.0
2012-02-27 12:30:00,134.91,135.0,134.74,135.0,35600.0,134.91,135.0,134.74,135.0,35600.0
2012-02-27 12:40:00,135.0,135.05,134.78,134.89,26400.0,135.0,135.05,134.78,134.89,26400.0
2012-02-27 12:50:00,134.89,135.0,134.79,134.84,45100.0,134.89,135.0,134.79,134.84,45100.0
2012-02-27 13:00:00,134.83,134.86,134.0,134.22,72900.0,134.83,134.86,134.0,134.22,72900.0
2012-02-27 13:10:00,134.28,134.48,134.11,134.37,73300.0,134.28,134.48,134.11,134.37,73300.0
2012-02-27 13:20:00,134.39,134.79,134.3,134.57,68700.0,134.39,134.79,134.3,134.57,68700.0
2012-02-27 13:30:00,134.56,134.67,134.5,134.67,27100.0,134.56,134.67,134.5,134.67,27100.0
2012-02-27 13:40:00,134.63,134.68,134.41,134.51,92200.0,134.63,134.68,134.41,134.51,92200.0
2012-02-27 13:50:00,134.51,134.53,134.35,134.37,42300.0,134.51,134.53,134.35,134.37,42300.0
2012-02-27 14:00:00,134.35,134.97,134.3,134.86,75400.0,134.35,134.97,134.3,134.86,75400.0
2012-02-27 14:10:00,134.88,134.95,134.8,134.84,28400.0,134.88,134.95,134.8,134.84,28400.0
2012-02-27 14:20:00,134.84,134.89,134.59,134.78,46600.0,134.84,134.89,134.59,134.78,46600.0
2012-02-27 14:30:00,134.78,134.86,134.66,134.78,30400.0,134.78,134.86,134.66,134.78,30400.0
2012-02-27 14:40:00,134.79,134.94,134.65,134.72,54900.0,134.79,134.94,134.65,134.72,54900.0
2012-02-27 14:50:00,134.73,134.74,134.65,134.65,34000.0,134.73,134.74,134.65,134.65,34000.0
2012-02-27 15:00:00,134.67,134.95,134.65,134.87,79600.0,134.67,134.95,134.65,134.87,79600.0
2012-02-27 15:10:00,134.88,135.0,134.75,134.86,62900.0,134.88,135.0,134.75,134.86,62900.0
2012-02-27 15:20:00,134.86,134.9,134.51,134.66,59400.0,134.86,134.9,134.51,134.66,59400.0
2012-02-27 15:30:00,134.67,134.87,134.54,134.75,57500.0,134.67,134.87,134.54,134.75,57500.0
2012-02-27 15:40:00,134.79,134.86,134.64,134.74,85200.0,134.79,134.86,134.64,134.74,85200.0
2012-02-27 15:50:00,134.71,134.82,134.54,134.66,187000.0,134.71,134.82,134.54,134.66,187000.0
2012-02-28 09:30:00,135.0,136.0,134.61,135.77,271500.0,135.0,136.0,134.61,135.77,271500.0
2012-02-28 09:40:00,135.76,136.26,135.08,135.78,280500.0,135.76,136.26,135.08,135.78,280500.0
2012-02-28 09:50:00,135.7,136.26,135.43,136.08,286700.0,135.7,136.26,135.43,136.08,286700.0
2012-02-28 10:00:00,136.16,136.5,135.59,135.78,243100.0,136.16,136.5,135.59,135.78,243100.0
2012-02-28 10:10:00,135.75,136.17,135.7,135.9,127100.0,135.75,136.17,135.7,135.9,127100.0
2012-02-28 10:20:00,135.89,136.15,135.67,135.69,84600.0,135.89,136.15,135.67,135.69,84600.0
2012-02-28 10:30:00,135.73,136.32,135.69,136.21,84500.0,135.73,136.32,135.69,136.21,84500.0
2012-02-28 10:40:00,136.18,136.85,136.18,136.8,177800.0,136.18,136.85,136.18,136.8,177800.0
2012-02-28 10:50:00,136.8,136.98,136.37,136.97,159400.0,136.8,136.98,136.37,136.97,159400.0
2012-02-28 11:00:00,136.9,137.25,136.82,137.25,124100.0,136.9,137.25,136.82,137.25,124100.0
2012-02-28 11:10:00,137.22,137.35,136.76,137.01,96900.0,137.22,137.35,136.76,137.01,96900.0
2012-02-28 11:20:00,137.02,137.55,136.95,137.5,155700.0,137.02,137.55,136.95,137.5,155700.0
2012-02-28 11:30:00,137.41,137.58,137.4,137.5,62700.0,137.41,137.58,137.4,137.5,62700.0
2012-02-28 11:40:00,137.53,137.89,137.37,137.81,158500.0,137.53,137.89,137.37,137.81,158500.0
2012-02-28 11:50:00,137.79,138.1,137.58,138.0,164400.0,137.79,138.1,137.58,138.0,164400.0
2012-02-28 12:00:00,138.0,138.08,137.81,137.99,141300.0,138.0,138.08,137.81,137.99,141300.0
2012-02-28 12:10:00,137.94,138.05,137.8,138.05,104600.0,137.94,138.05,137.8,138.05,104600.0
2012-02-28 12:20:00,138.02,138.1,137.96,138.1,75300.0,138.02,138.1,137.96,138.1,75300.0
2012-02-28 12:30:00,138.1,138.15,137.95,138.12,64900.0,138.1,138.15,137.95,138.12,64900.0
2012-02-28 12:40:00,138.14,138.18,137.97,138.16,89000.0,138.14,138.18,137.97,138.16,89000.0
2012-02-28 12:50:00,138.16,138.3,138.06,138.12,72800.0,138.16,138.3,138.06,138.12,72800.0
2012-02-28 13:00:00,138.15,138.16,137.95,138.03,70800.0,138.15,138.16,137.95,138.03,70800.0
2012-02-28 13:10:00,138.02,138.2,137.98,138.15,62700.0,138.02,138.2,137.98,138.15,62700.0
2012-02-28 13:20:00,138.13,138.35,138.06,138.16,83100.0,138.13,138.35,138.06,138.16,83100.0
2012-02-28 13:30:00,138.16,138.25,138.03,138.15,60800.0,138.16,138.25,138.03,138.15,60800.0
2012-02-28 13:40:00,138.16,138.32,138.08,138.22,90300.0,138.16,138.32,138.08,138.22,90300.0
2012-02-28 13:50:00,138.21,138.23,137.39,137.68,196900.0,138.21,138.23,137.39,137.68,196900.0
2012-02-28 14:00:00,137.67,137.98,137.56,137.69,100400.0,137.67,137.98,137.56,137.69,100400.0
2012-02-28 14:10:00,137.7,137.89,137.49,137.89,101500.0,137.7,137.89,137.49,137.89,101500.0
2012-02-28 14:20:00,137.88,138.18,137.81,137.83,78400.0,137.88,138.18,137.81,137.83,78400.0
2012-02-28 14:30:00,137.82,138.05,137.62,137.77,97600.0,137.82,138.05,137.62,137.77,97600.0
2012-02-28 14:40:00,137.73,137.76,137.29,137.44,51900.0,137.73,137.76,137.29,137.44,51900.0
2012-02-28 14:50:00,137.45,137.61,137.35,137.61,54300.0,137.45,137.61,137.35,137.61,54300.0
2012-02-28 15:00:00,137.63,137.75,137.4,137.51,72500.0,137.63,137.75,137.4,137.51,72500.0
2012-02-28 15:10:00,137.51,137.82,137.29,137.76,86500.0,137.51,137.82,137.29,137.76,86500.0
2012-02-28 15:20:00,137.76,138.09,137.67,138.04,117800.0,137.76,138.09,137.67,138.04,117800.0
2012-02-28 15:30:00,138.05,138.14,137.9,138.08,113500.0,138.05,138.14,137.9,138.08,113500.0
2012-02-28 15:40:00,138.06,138.25,137.91,138.02,171500.0,138.06,138.25,137.91,138.02,171500.0
2012-02-28 15:50:00,138.02,138.4,137.99,138.32,376000.0,138.02,138.4,137.99,138.32,376000.0
2012-02-29 09:30:00,138.9,139.35,138.1,139.09,302400.0,138.9,139.35,138.1,139.09,302400.0
2012-02-29 09:40:00,139.06,139.59,138.68,138.87,243600.0,139.06,139.59,138.68,138.87,243600.0
2012-02-29 09:50:00,138.89,139.46,138.53,139.28,302300.0,138.89,139.46,138.53,139.28,302300.0
2012-02-29 10:00:00,139.26,139.26,138.0,138.25,196300.0,139.26,139.26,138.0,138.25,196300.0
2012-02-29 10:10:00,138.34,138.55,138.1,138.13,143500.0,138.34,138.55,138.1,138.13,143500.0
2012-02-29 10:20:00,138.11,138.14,137.4,137.76,167600.0,138.11,138.14,137.4,137.76,167600.0
2012-02-29 10:30:00,137.74,137.74,137.4,137.64,118300.0,137.74,137.74,137.4,137.64,118300.0
2012-02-29 10:40:00,137.63,137.75,136.41,136.62,198200.0,137.63,137.75,136.41,136.62,198200.0
2012-02-29 10:50:00,136.61,137.35,136.19,136.84,148300.0,136.61,137.35,136.19,136.84,148300.0
2012-02-29 11:00:00,136.93,137.4,136.44,137.15,80800.0,136.93,137.4,136.44,137.15,80800.0
2012-02-29 11:10:00,137.25,137.26,136.75,137.01,62700.0,137.25,137.26,136.75,137.01,62700.0
2012-02-29 11:20:00,137.04,137.09,136.51,136.57,79100.0,137.04,137.09,136.51,136.57,79100.0
2012-02-29 11:30:00,136.51,137.15,136.4,136.76,94800.0,136.51,137.15,136.4,136.76,94800.0
2012-02-29 11:40:00,136.76,137.13,136.67,137.07,108900.0,136.76,137.13,136.67,137.07,108900.0
2012-02-29 11:50:00,137.1,137.38,136.89,137.02,73700.0,137.1,137.38,136.89,137.02,73700.0
2012-02-29 12:00:00,137.0,137.12,136.53,136.62,68900.0,137.0,137.12,136.53,136.62,68900.0
2012-02-29 12:10:00,136.62,137.0,136.59,136.91,64400.0,136.62,137.0,136.59,136.91,64400.0
2012-02-29 12:20:00,136.97,137.38,136.9,137.35,59500.0,136.97,137.38,136.9,137.35,59500.0
2012-02-29 12:30:00,137.38,137.59,137.26,137.44,108500.0,137.38,137.59,137.26,137.44,108500.0
2012-02-29 12:40:00,137.4,137.6,137.28,137.47,68600.0,137.4,137.6,137.28,137.47,68600.0
2012-02-29 12:50:00,137.45,137.58,137.43,137.46,38600.0,137.45,137.58,137.43,137.46,38600.0
2012-02-29 13:00:00,137.55,137.9,137.46,137.8,42700.0,137.55,137.9,137.46,137.8,42700.0
2012-02-29 13:10:00,137.8,137.8,137.5,137.5,44400.0,137.8,137.8,137.5,137.5,44400.0
2012-02-29 13:20:00,137.5,137.61,137.32,137.56,54600.0,137.5,137.61,137.32,137.56,54600.0
2012-02-29 13:30:00,137.56,137.7,137.5,137.6,87000.0,137.56,137.7,137.5,137.6,87000.0
2012-02-29 13:40:00,137.57,137.85,137.53,137.85,160000.0,137.57,137.85,137.53,137.85,160000.0
2012-02-29 13:50:00,137.85,137.95,137.64,137.9,83800.0,137.85,137.95,137.64,137.9,83800.0
2012-02-29 14:00:00,137.89,138.09,137.58,138.05,89800.0,137.89,138.09,137.58,138.05,89800.0
2012-02-29 14:10:00,138.04,138.06,137.79,137.96,70800.0,138.04,138.06,137.79,137.96,70800.0
2012-02-29 14:20:00,137.98,138.15,137.9,138.1,110300.0,137.98,138.15,137.9,138.1,110300.0
2012-02-29 14:30:00,138.09,138.13,137.8,137.96,78200.0,138.09,138.13,137.8,137.96,78200.0
2012-02-29 14:40:00,137.95,137.98,137.68,137.89,86400.0,137.95,137.98,137.68,137.89,86400.0
2012-02-29 14:50:00,137.85,137.98,137.76,137.79,54300.0,137.85,137.98,137.76,137.79,54300.0
2012-02-29 15:00:00,137.8,137.84,137.5,137.72,81600.0,137.8,137.84,137.5,137.72,81600.0
2012-02-29 15:10:00,137.68,137.85,137.55,137.61,40200.0,137.68,137.85,137.55,137.61,40200.0
2012-02-29 15:20:00,137.56,137.58,137.15,137.44,81300.0,137.56,137.58,137.15,137.44,81300.0
2012-02-29 15:30:00,137.32,137.39,136.5,136.58,129200.0,137.32,137.39,136.5,136.58,129200.0
2012-02-29 15:40:00,136.61,136.98,136.5,136.89,132200.0,136.61,136.98,136.5,136.89,132200.0
2012-02-29 15:50:00,136.88,136.98,136.6,136.7,237000.0,136.88,136.98,136.6,136.7,237000.0
2012-03-01 09:30:00,137.98,137.98,136.2,137.03,298900.0,137.98,137.98,136.2,137.03,298900.0
2012-03-01 09:40:00,137.02,137.22,136.41,136.81,174100.0,137.02,137.22,136.41,136.81,174100.0
2012-03-01 09:50:00,136.81,137.47,136.51,136.99,223500.0,136.81,137.47,136.51,136.99,223500.0
2012-03-01 10:00:00,136.88,137.39,136.6,137.0,147200.0,136.88,137.39,136.6,137.0,147200.0
2012-03-01 10:10:00,137.14,137.34,136.89,137.1,55000.0,137.14,137.34,136.89,137.1,55000.0
2012-03-01 10:20:00,137.04,137.53,137.04,137.33,95200.0,137.04,137.53,137.04,137.33,95200.0
2012-03-01 10:30:00,137.36,137.53,137.13,137.41,99500.0,137.36,137.53,137.13,137.41,99500.0
2012-03-01 10:40:00,137.32,137.48,137.15,137.38,69900.0,137.32,137.48,137.15,137.38,69900.0
2012-03-01 10:50:00,137.38,137.48,137.08,137.37,82400.0,137.38,137.48,137.08,137.37,82400.0
2012-03-01 11:00:00,137.36,137.47,137.27,137.38,74200.0,137.36,137.47,137.27,137.38,74200.0
2012-03-01 11:10:00,137.34,137.34,136.94,137.22,58600.0,137.34,137.34,136.94,137.22,58600.0
2012-03-01 11:20:00,137.19,137.32,137.06,137.2,70800.0,137.19,137.32,137.06,137.2,70800.0
2012-03-01 11:30:00,137.17,137.2,136.84,137.03,99800.0,137.17,137.2,136.84,137.03,99800.0
2012-03-01 11:40:00,137.04,137.6,137.02,137.57,109000.0,137.04,137.6,137.02,137.57,109000.0
2012-03-01 11:50:00,137.58,137.94,137.47,137.92,138100.0,137.58,137.94,137.47,137.92,138100.0
2012-03-01 12:00:00,137.92,137.92,137.63,137.82,153400.0,137.92,137.92,137.63,137.82,153400.0
2012-03-01 12:10:00,137.85,138.09,137.85,137.94,125100.0,137.85,138.09,137.85,137.94,125100.0
2012-03-01 12:20:00,137.98,138.3,137.98,138.2,130000.0,137.98,138.3,137.98,138.2,130000.0
2012-03-01 12:30:00,138.2,138.68,138.19,138.68,99800.0,138.2,138.68,138.19,138.68,99800.0
2012-03-01 12:40:00,138.64,138.8,138.5,138.72,129000.0,138.64,138.8,138.5,138.72,129000.0
2012-03-01 12:50:00,138.75,138.75,138.4,138.5,79300.0,138.75,138.75,138.4,138.5,79300.0
2012-03-01 13:00:00,138.51,138.8,138.41,138.74,126200.0,138.51,138.8,138.41,138.74,126200.0
2012-03-01 13:10:00,138.74,139.0,138.57,138.93,85900.0,138.74,139.0,138.57,138.93,85900.0
2012-03-01 13:20:00,138.94,139.55,138.87,139.45,253700.0,138.94,139.55,138.87,139.45,253700.0
2012-03-01 13:30:00,139.48,139.84,139.34,139.37,208100.0,139.48,139.84,139.34,139.37,208100.0
2012-03-01 13:40:00,139.42,139.55,138.88,139.09,124100.0,139.42,139.55,138.88,139.09,124100.0
2012-03-01 13:50:00,139.11,139.56,139.01,139.28,102500.0,139.11,139.56,139.01,139.28,102500.0
2012-03-01 14:00:00,139.32,139.46,139.0,139.2,62400.0,139.32,139.46,139.0,139.2,62400.0
2012-03-01 14:10:00,139.16,139.29,138.92,138.93,76500.0,139.16,139.29,138.92,138.93,76500.0
2012-03-01 14:20:00,138.95,139.37,138.92,139.2,72500.0,138.95,139.37,138.92,139.2,72500.0
2012-03-01 14:30:00,139.23,139.27,138.77,138.79,49100.0,139.23,139.27,138.77,138.79,49100.0
2012-03-01 14:40:00,138.79,138.87,138.42,138.73,84600.0,138.79,138.87,138.42,138.73,84600.0
2012-03-01 14:50:00,138.7,139.1,138.68,139.09,54900.0,138.7,139.1,138.68,139.09,54900.0
2012-03-01 15:00:00,139.08,139.25,138.74,138.87,53700.0,139.08,139.25,138.74,138.87,53700.0
2012-03-01 15:10:00,138.86,139.27,138.52,138.56,95300.0,138.86,139.27,138.52,138.56,95300.0
2012-03-01 15:20:00,138.55,139.0,138.18,138.97,144700.0,138.55,139.0,138.18,138.97,144700.0
2012-03-01 15:30:00,138.94,138.97,138.5,138.64,65600.0,138.94,138.97,138.5,138.64,65600.0
2012-03-01 15:40:00,138.65,139.15,138.59,139.15,111400.0,138.65,139.15,138.59,139.15,111400.0
2012-03-01 15:50:00,139.11,139.15,138.79,138.87,188700.0,139.11,139.15,138.79,138.87,188700.0
2012-03-02 09:30:00,139.7,140.44,139.07,140.08,471600.0,139.7,140.44,139.07,140.08,471600.0
2012-03-02 09:40:00,140.0,140.88,139.53,140.06,313300.0,140.0,140.88,139.53,140.06,313300.0
2012-03-02 09:50:00,140.07,140.61,139.97,140.29,157100.0,140.07,140.61,139.97,140.29,157100.0
2012-03-02 10:00:00,140.26,140.78,140.24,140.63,190600.0,140.26,140.78,140.24,140.63,190600.0
2012-03-02 10:10:00,140.68,140.86,140.22,140.8,161700.0,140.68,140.86,140.22,140.8,161700.0
2012-03-02 10:20:00,140.77,141.09,140.59,140.87,339100.0,140.77,141.09,140.59,140.87,339100.0
2012-03-02 10:30:00,140.89,141.25,140.71,141.14,138000.0,140.89,141.25,140.71,141.14,138000.0
2012-03-02 10:40:00,141.17,141.28,140.59,140.7,142600.0,141.17,141.28,140.59,140.7,142600.0
2012-03-02 10:50:00,140.7,141.09,140.64,140.91,119000.0,140.7,141.09,140.64,140.91,119000.0
2012-03-02 11:00:00,140.99,141.19,140.87,140.99,113800.0,140.99,141.19,140.87,140.99,113800.0
2012-03-02 11:10:00,140.95,140.99,140.37,140.79,136900.0,140.95,140.99,140.37,140.79,136900.0
2012-03-02 11:20:00,140.82,140.84,140.49,140.71,54200.0,140.82,140.84,140.49,140.71,54200.0
2012-03-02 11:30:00,140.7,140.87,140.07,140.21,136700.0,140.7,140.87,140.07,140.21,136700.0
2012-03-02 11:40:00,140.17,140.4,139.85,140.32,134500.0,140.17,140.4,139.85,140.32,134500.0
2012-03-02 11:50:00,140.27,140.55,140.04,140.42,85300.0,140.27,140.55,140.04,140.42,85300.0
2012-03-02 12:00:00,140.4,140.67,140.15,140.6,71900.0,140.4,140.67,140.15,140.6,71900.0
2012-03-02 12:10:00,140.59,140.75,140.31,140.43,74900.0,140.59,140.75,140.31,140.43,74900.0
2012-03-02 12:20:00,140.43,140.62,140.24,140.46,88000.0,140.43,140.62,140.24,140.46,88000.0
2012-03-02 12:30:00,140.49,140.69,140.46,140.65,97400.0,140.49,140.69,140.46,140.65,97400.0
2012-03-02 12:40:00,140.66,140.78,140.34,140.6,74600.0,140.66,140.78,140.34,140.6,74600.0
2012-03-02 12:50:00,140.6,140.68,140.14,140.29,69100.0,140.6,140.68,140.14,140.29,69100.0
2012-03-02 13:00:00,140.29,140.65,140.22,140.63,46200.0,140.29,140.65,140.22,140.63,46200.0
2012-03-02 13:10:00,140.63,140.63,140.11,140.32,72000.0,140.63,140.63,140.11,140.32,72000.0
2012-03-02 13:20:00,140.36,140.45,140.25,140.36,74900.0,140.36,140.45,140.25,140.36,74900.0
2012-03-02 13:30:00,140.41,140.6,140.21,140.23,74000.0,140.41,140.6,140.21,140.23,74000.0
2012-03-02 13:40:00,140.27,140.32,140.1,140.28,80800.0,140.27,140.32,140.1,140.28,80800.0
2012-03-02 13:50:00,140.27,140.46,140.21,140.42,52600.0,140.27,140.46,140.21,140.42,52600.0
2012-03-02 14:00:00,140.44,140.54,140.31,140.36,42200.0,140.44,140.54,140.31,140.36,42200.0
2012-03-02 14:10:00,140.41,140.47,140.22,140.46,44400.0,140.41,140.47,140.22,140.46,44400.0
2012-03-02 14:20:00,140.46,140.55,140.29,140.48,39500.0,140.46,140.55,140.29,140.48,39500.0
2012-03-02 14:30:00,140.47,140.55,140.13,140.46,61400.0,140.47,140.55,140.13,140.46,61400.0
2012-03-02 14:40:00,140.41,140.54,140.36,140.41,59600.0,140.41,140.54,140.36,140.41,59600.0
2012-03-02 14:50:00,140.44,140.55,140.36,140.45,46100.0,140.44,140.55,140.36,140.45,46100.0
2012-03-02 15:00:00,140.43,140.49,140.32,140.37,45600.0,140.43,140.49,140.32,140.37,45600.0
2012-03-02 15:10:00,140.38,140.47,140.15,140.28,56900.0,140.38,140.47,140.15,140.28,56900.0
2012-03-02 15:20:00,140.26,140.36,140.26,140.32,77000.0,140.26,140.36,140.26,140.32,77000.0
2012-03-02 15:30:00,140.31,141.15,140.3,140.76,507000.0,140.31,141.15,140.3,140.76,507000.0
2012-03-02 15:40:00,140.76,141.27,140.41,140.85,398100.0,140.76,141.27,140.41,140.85,398100.0
2012-03-02 15:50:00,140.85,141.48,140.74,141.41,663100.0,140.85,141.48,140.74,141.41,663100.0
2012-03-05 09:30:00,140.05,140.49,139.5,139.59,323500.0,140.05,140.49,139.5,139.59,323500.0
2012-03-05 09:40:00,139.59,140.84,139.59,140.4,289900.0,139.59,140.84,139.59,140.4,289900.0
2012-03-05 09:50:00,140.49,140.74,139.9,140.09,178900.0,140.49,140.74,139.9,140.09,178900.0
2012-03-05 10:00:00,140.19,140.6,139.94,140.24,87600.0,140.19,140.6,139.94,140.24,87600.0
2012-03-05 10:10:00,140.29,140.29,139.8,140.05,86800.0,140.29,140.29,139.8,140.05,86800.0
2012-03-05 10:20:00,140.04,140.04,138.35,138.52,280100.0,140.04,140.04,138.35,138.52,280100.0
2012-03-05 10:30:00,138.63,139.0,138.27,138.64,154300.0,138.63,139.0,138.27,138.64,154300.0
2012-03-05 10:40:00,138.64,138.7,138.0,138.64,152200.0,138.64,138.7,138.0,138.64,152200.0
2012-03-05 10:50:00,138.5,138.86,138.06,138.17,112700.0,138.5,138.86,138.06,138.17,112700.0
2012-03-05 11:00:00,138.16,138.52,137.88,138.32,201600.0,138.16,138.52,137.88,138.32,201600.0
2012-03-05 11:10:00,138.26,138.26,136.95,137.05,167800.0,138.26,138.26,136.95,137.05,167800.0
2012-03-05 11:20:00,137.06,137.43,136.97,137.3,107600.0,137.06,137.43,136.97,137.3,107600.0
2012-03-05 11:30:00,137.33,137.4,136.47,136.5,159100.0,137.33,137.4,136.47,136.5,159100.0
2012-03-05 11:40:00,136.5,137.14,136.01,136.99,169800.0,136.5,137.14,136.01,136.99,169800.0
2012-03-05 11:50:00,136.98,137.07,136.43,136.54,64000.0,136.98,137.07,136.43,136.54,64000.0
2012-03-05 12:00:00,136.51,136.9,136.41,136.76,80300.0,136.51,136.9,136.41,136.76,80300.0
2012-03-05 12:10:00,136.76,137.3,136.69,136.75,90800.0,136.76,137.3,136.69,136.75,90800.0
2012-03-05 12:20:00,136.75,136.96,136.31,136.39,93700.0,136.75,136.96,136.31,136.39,93700.0
2012-03-05 12:30:00,136.31,136.41,136.0,136.03,224000.0,136.31,136.41,136.0,136.03,224000.0
2012-03-05 12:40:00,136.02,136.44,135.9,136.24,134700.0,136.02,136.44,135.9,136.24,134700.0
2012-03-05 12:50:00,136.22,136.24,136.0,136.06,72100.0,136.22,136.24,136.0,136.06,72100.0
2012-03-05 13:00:00,136.12,136.47,136.09,136.45,83600.0,136.12,136.47,136.09,136.45,83600.0
2012-03-05 13:10:00,136.44,137.06,136.43,137.01,70600.0,136.44,137.06,136.43,137.01,70600.0
2012-03-05 13:20:00,137.0,137.2,136.82,137.0,100800.0,137.0,137.2,136.82,137.0,100800.0
2012-03-05 13:30:00,136.97,136.98,136.52,136.68,74700.0,136.97,136.98,136.52,136.68,74700.0
2012-03-05 13:40:00,136.67,136.82,136.51,136.62,55700.0,136.67,136.82,136.51,136.62,55700.0
2012-03-05 13:50:00,136.56,136.62,136.01,136.14,74300.0,136.56,136.62,136.01,136.14,74300.0
2012-03-05 14:00:00,136.19,136.41,136.13,136.3,52900.0,136.19,136.41,136.13,136.3,52900.0
2012-03-05 14:10:00,136.27,136.29,136.03,136.23,53800.0,136.27,136.29,136.03,136.23,53800.0
2012-03-05 14:20:00,136.21,136.57,136.05,136.38,59800.0,136.21,136.57,136.05,136.38,59800.0
2012-03-05 14:30:00,136.39,136.42,136.02,136.09,51300.0,136.39,136.42,136.02,136.09,51300.0
2012-03-05 14:40:00,136.12,136.35,136.0,136.17,65300.0,136.12,136.35,136.0,136.17,65300.0
2012-03-05 14:50:00,136.16,136.55,136.08,136.54,62800.0,136.16,136.55,136.08,136.54,62800.0
2012-03-05 15:00:00,136.48,137.04,136.48,136.99,112000.0,136.48,137.04,136.48,136.99,112000.0
2012-03-05 15:10:00,136.98,137.04,136.66,136.82,72500.0,136.98,137.04,136.66,136.82,72500.0
2012-03-05 15:20:00,136.83,137.0,136.51,136.67,79900.0,136.83,137.0,136.51,136.67,79900.0
2012-03-05 15:30:00,136.67,136.88,136.5,136.57,109800.0,136.67,136.88,136.5,136.57,109800.0
2012-03-05 15:40:00,136.55,136.89,136.14,136.17,199600.0,136.55,136.89,136.14,136.17,199600.0
2012-03-05 15:50:00,136.18,136.71,136.18,136.66,297300.0,136.18,136.71,136.18,136.66,297300.0
2012-03-06 09:30:00,133.7,134.45,132.71,133.02,538200.0,133.7,134.45,132.71,133.02,538200.0
2012-03-06 09:40:00,132.98,133.4,132.56,133.38,353700.0,132.98,133.4,132.56,133.38,353700.0
2012-03-06 09:50:00,133.39,133.77,133.02,133.26,205800.0,133.39,133.77,133.02,133.26,205800.0
2012-03-06 10:00:00,133.35,133.5,132.7,132.8,152400.0,133.35,133.5,132.7,132.8,152400.0
2012-03-06 10:10:00,132.8,132.82,131.4,131.85,317700.0,132.8,132.82,131.4,131.85,317700.0
2012-03-06 10:20:00,131.75,132.39,131.5,132.18,156900.0,131.75,132.39,131.5,132.18,156900.0
2012-03-06 10:30:00,132.14,132.79,132.0,132.64,104300.0,132.14,132.79,132.0,132.64,104300.0
2012-03-06 10:40:00,132.66,132.85,132.5,132.71,112900.0,132.66,132.85,132.5,132.71,112900.0
2012-03-06 10:50:00,132.67,132.99,132.44,132.7,92400.0,132.67,132.99,132.44,132.7,92400.0
2012-03-06 11:00:00,132.7,132.95,132.6,132.89,109100.0,132.7,132.95,132.6,132.89,109100.0
2012-03-06 11:10:00,132.89,132.91,132.33,132.47,108800.0,132.89,132.91,132.33,132.47,108800.0
2012-03-06 11:20:00,132.48,132.85,132.45,132.8,82700.0,132.48,132.85,132.45,132.8,82700.0
2012-03-06 11:30:00,132.79,132.85,132.32,132.55,75700.0,132.79,132.85,132.32,132.55,75700.0
2012-03-06 11:40:00,132.45,132.63,132.31,132.41,102800.0,132.45,132.63,132.31,132.41,102800.0
2012-03-06 11:50:00,132.42,132.47,132.08,132.39,81100.0,132.42,132.47,132.08,132.39,81100.0
2012-03-06 12:00:00,132.33,132.48,132.0,132.09,86300.0,132.33,132.48,132.0,132.09,86300.0
2012-03-06 12:10:00,132.08,132.12,131.82,132.12,99700.0,132.08,132.12,131.82,132.12,99700.0
2012-03-06 12:20:00,132.1,132.21,131.53,131.57,101600.0,132.1,132.21,131.53,131.57,101600.0
2012-03-06 12:30:00,131.57,132.02,131.57,131.8,133100.0,131.57,132.02,131.57,131.8,133100.0
2012-03-06 12:40:00,131.8,132.03,131.7,131.88,92200.0,131.8,132.03,131.7,131.88,92200.0
2012-03-06 12:50:00,131.87,132.23,131.82,132.23,75600.0,131.87,132.23,131.82,132.23,75600.0
2012-03-06 13:00:00,132.22,132.79,132.11,132.7,102700.0,132.22,132.79,132.11,132.7,102700.0
2012-03-06 13:10:00,132.73,132.84,132.52,132.82,91500.0,132.73,132.84,132.52,132.82,91500.0
2012-03-06 13:20:00,132.84,132.85,132.59,132.78,42000.0,132.84,132.85,132.59,132.78,42000.0
2012-03-06 13:30:00,132.74,133.23,132.73,133.04,142400.0,132.74,133.23,132.73,133.04,142400.0
2012-03-06 13:40:00,133.11,133.39,133.04,133.37,171000.0,133.11,133.39,133.04,133.37,171000.0
2012-03-06 13:50:00,133.4,133.4,132.7,132.7,91900.0,133.4,133.4,132.7,132.7,91900.0
2012-03-06 14:00:00,132.73,133.21,132.73,133.05,67100.0,132.73,133.21,132.73,133.05,67100.0
2012-03-06 14:10:00,133.06,133.11,132.57,132.76,79100.0,133.06,133.11,132.57,132.76,79100.0
2012-03-06 14:20:00,132.72,132.77,132.5,132.61,56000.0,132.72,132.77,132.5,132.61,56000.0
2012-03-06 14:30:00,132.58,132.7,132.39,132.6,77200.0,132.58,132.7,132.39,132.6,77200.0
2012-03-06 14:40:00,132.52,132.55,132.34,132.51,57700.0,132.52,132.55,132.34,132.51,57700.0
2012-03-06 14:50:00,132.5,132.6,132.39,132.43,39000.0,132.5,132.6,132.39,132.43,39000.0
2012-03-06 15:00:00,132.48,133.1,132.48,132.97,82000.0,132.48,133.1,132.48,132.97,82000.0
2012-03-06 15:10:00,132.96,133.15,132.91,133.15,79600.0,132.96,133.15,132.91,133.15,79600.0
2012-03-06 15:20:00,133.16,133.24,132.95,133.2,88800.0,133.16,133.24,132.95,133.2,88800.0
2012-03-06 15:30:00,133.2,133.33,133.11,133.17,100900.0,133.2,133.33,133.11,133.17,100900.0
2012-03-06 15:40:00,133.17,133.4,133.11,133.38,127800.0,133.17,133.4,133.11,133.38,127800.0
2012-03-06 15:50:00,133.38,133.53,133.23,133.33,174100.0,133.38,133.53,133.23,133.33,174100.0
2012-03-07 09:30:00,135.28,135.35,134.5,134.74,360900.0,135.28,135.35,134.5,134.74,360900.0
2012-03-07 09:40:00,134.76,134.85,133.51,133.66,217100.0,134.76,134.85,133.51,133.66,217100.0
2012-03-07 09:50:00,133.67,134.81,133.65,134.42,229700.0,133.67,134.81,133.65,134.42,229700.0
2012-03-07 10:00:00,134.43,134.5,133.8,133.87,139600.0,134.43,134.5,133.8,133.87,139600.0
2012-03-07 10:10:00,133.86,134.36,133.61,134.25,98500.0,133.86,134.36,133.61,134.25,98500.0
2012-03-07 10:20:00,134.25,134.33,133.97,133.99,107900.0,134.25,134.33,133.97,133.99,107900.0
2012-03-07 10:30:00,133.96,134.36,133.7,134.15,80600.0,133.96,134.36,133.7,134.15,80600.0
2012-03-07 10:40:00,134.13,134.2,133.9,134.17,61100.0,134.13,134.2,133.9,134.17,61100.0
2012-03-07 10:50:00,134.18,134.49,134.08,134.23,64700.0,134.18,134.49,134.08,134.23,64700.0
2012-03-07 11:00:00,134.24,135.02,134.23,134.97,123000.0,134.24,135.02,134.23,134.97,123000.0
2012-03-07 11:10:00,134.98,135.22,134.85,134.98,99700.0,134.98,135.22,134.85,134.98,99700.0
2012-03-07 11:20:00,135.03,135.25,134.85,134.93,81600.0,135.03,135.25,134.85,134.93,81600.0
2012-03-07 11:30:00,134.9,135.21,134.9,135.21,54800.0,134.9,135.21,134.9,135.21,54800.0
2012-03-07 11:40:00,135.18,135.43,135.09,135.42,45500.0,135.18,135.43,135.09,135.42,45500.0
2012-03-07 11:50:00,135.39,135.39,135.16,135.33,65300.0,135.39,135.39,135.16,135.33,65300.0
2012-03-07 12:00:00,135.32,135.76,135.32,135.59,117600.0,135.32,135.76,135.32,135.59,117600.0
2012-03-07 12:10:00,135.59,135.59,135.26,135.26,79200.0,135.59,135.59,135.26,135.26,79200.0
2012-03-07 12:20:00,135.26,135.53,135.16,135.22,83500.0,135.26,135.53,135.16,135.22,83500.0
2012-03-07 12:30:00,135.29,135.58,135.22,135.49,71600.0,135.29,135.58,135.22,135.49,71600.0
2012-03-07 12:40:00,135.49,135.69,135.49,135.67,39500.0,135.49,135.69,135.49,135.67,39500.0
2012-03-07 12:50:00,135.64,135.75,135.54,135.69,56600.0,135.64,135.75,135.54,135.69,56600.0
2012-03-07 13:00:00,135.73,135.75,135.21,135.23,56800.0,135.73,135.75,135.21,135.23,56800.0
2012-03-07 13:10:00,135.23,135.49,135.23,135.34,41700.0,135.23,135.49,135.23,135.34,41700.0
2012-03-07 13:20:00,135.33,135.45,135.21,135.26,55700.0,135.33,135.45,135.21,135.26,55700.0
2012-03-07 13:30:00,135.3,135.48,135.2,135.35,83700.0,135.3,135.48,135.2,135.35,83700.0
2012-03-07 13:40:00,135.4,135.45,134.78,135.0,76000.0,135.4,135.45,134.78,135.0,76000.0
2012-03-07 13:50:00,134.99,135.42,134.9,135.33,47200.0,134.99,135.42,134.9,135.33,47200.0
2012-03-07 14:00:00,135.34,135.63,135.32,135.58,63600.0,135.34,135.63,135.32,135.58,63600.0
2012-03-07 14:10:00,135.61,135.7,135.4,135.46,37100.0,135.61,135.7,135.4,135.46,37100.0
2012-03-07 14:20:00,135.43,135.52,135.11,135.17,54600.0,135.43,135.52,135.11,135.17,54600.0
2012-03-07 14:30:00,135.18,135.19,134.76,134.95,61400.0,135.18,135.19,134.76,134.95,61400.0
2012-03-07 14:40:00,134.98,135.04,134.82,134.85,45200.0,134.98,135.04,134.82,134.85,45200.0
2012-03-07 14:50:00,134.91,135.37,134.89,135.19,69000.0,134.91,135.37,134.89,135.19,69000.0
2012-03-07 15:00:00,135.26,135.39,135.1,135.15,59100.0,135.26,135.39,135.1,135.15,59100.0
2012-03-07 15:10:00,135.09,135.22,134.88,135.18,48100.0,135.09,135.22,134.88,135.18,48100.0
2012-03-07 15:20:00,135.19,135.29,134.96,135.05,37300.0,135.19,135.29,134.96,135.05,37300.0
2012-03-07 15:30:00,134.98,135.26,134.98,135.12,41600.0,134.98,135.26,134.98,135.12,41600.0
2012-03-07 15:40:00,135.19,135.43,134.94,135.33,87500.0,135.19,135.43,134.94,135.33,87500.0
2012-03-07 15:50:00,135.39,135.39,134.88,134.97,164700.0,135.39,135.39,134.88,134.97,164700.0
2012-03-08 09:30:00,137.14,137.9,136.57,137.51,478500.0,137.14,137.9,136.57,137.51,478500.0
2012-03-08 09:40:00,137.49,138.1,136.8,137.16,278100.0,137.49,138.1,136.8,137.16,278100.0
2012-03-08 09:50:00,137.05,137.38,136.76,137.24,250400.0,137.05,137.38,136.76,137.24,250400.0
2012-03-08 10:00:00,137.23,137.4,136.64,136.75,101700.0,137.23,137.4,136.64,136.75,101700.0
2012-03-08 10:10:00,136.83,137.1,136.28,137.05,111500.0,136.83,137.1,136.28,137.05,111500.0
2012-03-08 10:20:00,137.05,137.15,136.61,136.74,95900.0,137.05,137.15,136.61,136.74,95900.0
2012-03-08 10:30:00,136.74,137.2,136.74,137.04,60700.0,136.74,137.2,136.74,137.04,60700.0
2012-03-08 10:40:00,137.0,137.4,137.0,137.11,50500.0,137.0,137.4,137.0,137.11,50500.0
2012-03-08 10:50:00,137.23,137.55,137.17,137.46,37700.0,137.23,137.55,137.17,137.46,37700.0
2012-03-08 11:00:00,137.49,137.85,137.4,137.61,73100.0,137.49,137.85,137.4,137.61,73100.0
2012-03-08 11:10:00,137.6,137.8,137.5,137.7,49100.0,137.6,137.8,137.5,137.7,49100.0
2012-03-08 11:20:00,137.71,137.79,137.5,137.67,73000.0,137.71,137.79,137.5,137.67,73000.0
2012-03-08 11:30:00,137.67,137.73,137.43,137.51,90400.0,137.67,137.73,137.43,137.51,90400.0
2012-03-08 11:40:00,137.55,137.64,137.4,137.59,75400.0,137.55,137.64,137.4,137.59,75400.0
2012-03-08 11:50:00,137.58,137.74,137.56,137.59,55800.0,137.58,137.74,137.56,137.59,55800.0
2012-03-08 12:00:00,137.58,137.64,137.15,137.21,59400.0,137.58,137.64,137.15,137.21,59400.0
2012-03-08 12:10:00,137.26,137.6,137.24,137.51,60800.0,137.26,137.6,137.24,137.51,60800.0
2012-03-08 12:20:00,137.51,137.72,137.4,137.61,59900.0,137.51,137.72,137.4,137.61,59900.0
2012-03-08 12:30:00,137.47,137.61,137.27,137.37,31100.0,137.47,137.61,137.27,137.37,31100.0
2012-03-08 12:40:00,137.39,137.4,137.27,137.35,35400.0,137.39,137.4,137.27,137.35,35400.0
2012-03-08 12:50:00,137.34,137.4,137.28,137.39,30000.0,137.34,137.4,137.28,137.39,30000.0
2012-03-08 13:00:00,137.37,137.4,137.23,137.36,47700.0,137.37,137.4,137.23,137.36,47700.0
2012-03-08 13:10:00,137.39,137.5,137.23,137.42,29400.0,137.39,137.5,137.23,137.42,29400.0
2012-03-08 13:20:00,137.42,137.44,137.08,137.16,41000.0,137.42,137.44,137.08,137.16,41000.0
2012-03-08 13:30:00,137.16,137.3,137.04,137.05,27200.0,137.16,137.3,137.04,137.05,27200.0
2012-03-08 13:40:00,137.11,137.27,137.04,137.27,15800.0,137.11,137.27,137.04,137.27,15800.0
2012-03-08 13:50:00,137.27,137.33,137.12,137.17,33300.0,137.27,137.33,137.12,137.17,33300.0
2012-03-08 14:00:00,137.12,137.3,137.12,137.29,31300.0,137.12,137.3,137.12,137.29,31300.0
2012-03-08 14:10:00,137.24,137.31,137.02,137.06,51700.0,137.24,137.31,137.02,137.06,51700.0
2012-03-08 14:20:00,137.1,137.28,137.0,137.15,66500.0,137.1,137.28,137.0,137.15,66500.0
2012-03-08 14:30:00,137.19,137.37,137.11,137.18,36400.0,137.19,137.37,137.11,137.18,36400.0
2012-03-08 14:40:00,137.19,137.35,137.13,137.21,30900.0,137.19,137.35,137.13,137.21,30900.0
2012-03-08 14:50:00,137.2,137.5,137.2,137.45,46200.0,137.2,137.5,137.2,137.45,46200.0
2012-03-08 15:00:00,137.35,137.4,137.11,137.18,27700.0,137.35,137.4,137.11,137.18,27700.0
2012-03-08 15:10:00,137.21,137.35,137.17,137.24,47500.0,137.21,137.35,137.17,137.24,47500.0
2012-03-08 15:20:00,137.27,137.35,137.21,137.33,74600.0,137.27,137.35,137.21,137.33,74600.0
2012-03-08 15:30:00,137.32,137.5,137.27,137.34,80800.0,137.32,137.5,137.27,137.34,80800.0
2012-03-08 15:40:00,137.37,137.58,137.22,137.31,75600.0,137.37,137.58,137.22,137.31,75600.0
2012-03-08 15:50:00,137.3,137.51,137.12,137.23,119900.0,137.3,137.51,137.12,137.23,119900.0
2012-03-09 09:30:00,138.48,139.99,138.07,139.94,568300.0,138.48,139.99,138.07,139.94,568300.0
2012-03-09 09:40:00,139.87,139.97,139.1,139.45,351600.0,139.87,139.97,139.1,139.45,351600.0
2012-03-09 09:50:00,139.43,139.72,139.27,139.67,197500.0,139.43,139.72,139.27,139.67,197500.0
2012-03-09 10:00:00,139.67,139.85,139.2,139.4,148300.0,139.67,139.85,139.2,139.4,148300.0
2012-03-09 10:10:00,139.45,139.65,139.1,139.64,239100.0,139.45,139.65,139.1,139.64,239100.0
2012-03-09 10:20:00,139.62,139.69,139.3,139.58,88300.0,139.62,139.69,139.3,139.58,88300.0
2012-03-09 10:30:00,139.58,139.92,139.51,139.85,142000.0,139.58,139.92,139.51,139.85,142000.0
2012-03-09 10:40:00,139.85,139.88,139.35,139.36,110400.0,139.85,139.88,139.35,139.36,110400.0
2012-03-09 10:50:00,139.32,139.95,139.3,139.9,159300.0,139.32,139.95,139.3,139.9,159300.0
2012-03-09 11:00:00,139.88,139.91,139.51,139.52,150200.0,139.88,139.91,139.51,139.52,150200.0
2012-03-09 11:10:00,139.62,139.82,139.43,139.43,69600.0,139.62,139.82,139.43,139.43,69600.0
2012-03-09 11:20:00,139.49,139.65,139.18,139.56,149400.0,139.49,139.65,139.18,139.56,149400.0
2012-03-09 11:30:00,139.56,139.86,139.55,139.81,89700.0,139.56,139.86,139.55,139.81,89700.0
2012-03-09 11:40:00,139.85,139.88,139.59,139.7,46700.0,139.85,139.88,139.59,139.7,46700.0
2012-03-09 11:50:00,139.7,139.74,139.62,139.73,24200.0,139.7,139.74,139.62,139.73,24200.0
2012-03-09 12:00:00,139.75,139.78,139.68,139.71,54000.0,139.75,139.78,139.68,139.71,54000.0
2012-03-09 12:10:00,139.71,139.77,139.65,139.75,70000.0,139.71,139.77,139.65,139.75,70000.0
2012-03-09 12:20:00,139.75,139.76,139.63,139.66,23500.0,139.75,139.76,139.63,139.66,23500.0
2012-03-09 12:30:00,139.66,139.66,139.4,139.53,40700.0,139.66,139.66,139.4,139.53,40700.0
2012-03-09 12:40:00,139.53,139.64,139.49,139.64,31300.0,139.53,139.64,139.49,139.64,31300.0
2012-03-09 12:50:00,139.68,139.69,139.34,139.37,39100.0,139.68,139.69,139.34,139.37,39100.0
2012-03-09 13:00:00,139.33,139.5,139.32,139.45,54000.0,139.33,139.5,139.32,139.45,54000.0
2012-03-09 13:10:00,139.48,139.59,139.42,139.53,39300.0,139.48,139.59,139.42,139.53,39300.0
2012-03-09 13:20:00,139.52,139.53,139.15,139.39,67700.0,139.52,139.53,139.15,139.39,67700.0
2012-03-09 13:30:00,139.33,139.47,139.3,139.44,35100.0,139.33,139.47,139.3,139.44,35100.0
2012-03-09 13:40:00,139.36,139.6,139.29,139.55,82800.0,139.36,139.6,139.29,139.55,82800.0
2012-03-09 13:50:00,139.55,139.7,139.47,139.57,51400.0,139.55,139.7,139.47,139.57,51400.0
2012-03-09 14:00:00,139.57,139.69,139.5,139.6,33800.0,139.57,139.69,139.5,139.6,33800.0
2012-03-09 14:10:00,139.63,139.63,139.47,139.51,25900.0,139.63,139.63,139.47,139.51,25900.0
2012-03-09 14:20:00,139.5,139.65,139.4,139.42,38800.0,139.5,139.65,139.4,139.42,38800.0
2012-03-09 14:30:00,139.42,139.5,139.25,139.33,55600.0,139.42,139.5,139.25,139.33,55600.0
2012-03-09 14:40:00,139.33,139.41,138.76,138.77,102900.0,139.33,139.41,138.76,138.77,102900.0
2012-03-09 14:50:00,138.83,139.03,138.5,138.75,112600.0,138.83,139.03,138.5,138.75,112600.0
2012-03-09 15:00:00,138.75,139.05,138.72,138.94,69500.0,138.75,139.05,138.72,138.94,69500.0
2012-03-09 15:10:00,138.88,138.9,138.1,138.2,81900.0,138.88,138.9,138.1,138.2,81900.0
2012-03-09 15:20:00,138.2,138.42,138.11,138.26,81400.0,138.2,138.42,138.11,138.26,81400.0
2012-03-09 15:30:00,138.3,138.66,138.09,138.6,90700.0,138.3,138.66,138.09,138.6,90700.0
2012-03-09 15:40:00,138.56,138.65,138.28,138.55,82500.0,138.56,138.65,138.28,138.55,82500.0
2012-03-09 15:50:00,138.52,138.66,138.37,138.56,150500.0,138.52,138.66,138.37,138.56,150500.0
2012-03-12 09:30:00,138.4,139.76,138.28,139.52,214900.0,138.4,139.76,138.28,139.52,214900.0
2012-03-12 09:40:00,139.43,140.08,138.0,138.33,253800.0,139.43,140.08,138.0,138.33,253800.0
2012-03-12 09:50:00,138.28,138.29,137.4,137.97,120200.0,138.28,138.29,137.4,137.97,120200.0
2012-03-12 10:00:00,138.02,138.03,136.3,136.73,202600.0,138.02,138.03,136.3,136.73,202600.0
2012-03-12 10:10:00,136.8,137.28,136.41,137.1,90700.0,136.8,137.28,136.41,137.1,90700.0
2012-03-12 10:20:00,137.09,137.19,136.42,136.86,155600.0,137.09,137.19,136.42,136.86,155600.0
2012-03-12 10:30:00,136.77,136.89,136.36,136.49,129600.0,136.77,136.89,136.36,136.49,129600.0
2012-03-12 10:40:00,136.46,136.79,136.15,136.5,80600.0,136.46,136.79,136.15,136.5,80600.0
2012-03-12 10:50:00,136.43,136.7,136.31,136.31,89900.0,136.43,136.7,136.31,136.31,89900.0
2012-03-12 11:00:00,136.31,136.8,136.26,136.7,42900.0,136.31,136.8,136.26,136.7,42900.0
2012-03-12 11:10:00,136.7,136.78,136.31,136.31,50600.0,136.7,136.78,136.31,136.31,50600.0
2012-03-12 11:20:00,136.37,136.74,136.31,136.73,151700.0,136.37,136.74,136.31,136.73,151700.0
2012-03-12 11:30:00,136.65,137.8,136.63,137.74,119900.0,136.65,137.8,136.63,137.74,119900.0
2012-03-12 11:40:00,137.77,138.07,137.52,137.71,118200.0,137.77,138.07,137.52,137.71,118200.0
2012-03-12 11:50:00,137.71,137.71,137.0,137.3,88700.0,137.71,137.71,137.0,137.3,88700.0
2012-03-12 12:00:00,137.29,137.5,137.28,137.36,45700.0,137.29,137.5,137.28,137.36,45700.0
2012-03-12 12:10:00,137.43,137.8,137.34,137.72,81300.0,137.43,137.8,137.34,137.72,81300.0
2012-03-12 12:20:00,137.66,137.67,137.31,137.48,37100.0,137.66,137.67,137.31,137.48,37100.0
2012-03-12 12:30:00,137.4,137.41,137.09,137.33,31000.0,137.4,137.41,137.09,137.33,31000.0
2012-03-12 12:40:00,137.32,137.8,137.26,137.78,90700.0,137.32,137.8,137.26,137.78,90700.0
2012-03-12 12:50:00,137.71,137.98,137.58,137.65,87700.0,137.71,137.98,137.58,137.65,87700.0
2012-03-12 13:00:00,137.63,137.9,137.57,137.87,108200.0,137.63,137.9,137.57,137.87,108200.0
2012-03-12 13:10:00,137.88,137.9,137.73,137.77,51100.0,137.88,137.9,137.73,137.77,51100.0
2012-03-12 13:20:00,137.72,137.95,137.7,137.76,20800.0,137.72,137.95,137.7,137.76,20800.0
2012-03-12 13:30:00,137.79,138.29,137.79,138.18,66800.0,137.79,138.29,137.79,138.18,66800.0
2012-03-12 13:40:00,138.08,138.26,137.7,137.75,79200.0,138.08,138.26,137.7,137.75,79200.0
2012-03-12 13:50:00,137.71,137.75,137.5,137.56,39300.0,137.71,137.75,137.5,137.56,39300.0
2012-03-12 14:00:00,137.53,137.68,137.5,137.6,48700.0,137.53,137.68,137.5,137.6,48700.0
2012-03-12 14:10:00,137.6,137.84,137.56,137.78,92800.0,137.6,137.84,137.56,137.78,92800.0
2012-03-12 14:20:00,137.78,137.9,137.67,137.83,35200.0,137.78,137.9,137.67,137.83,35200.0
2012-03-12 14:30:00,137.8,137.91,137.62,137.74,67800.0,137.8,137.91,137.62,137.74,67800.0
2012-03-12 14:40:00,137.68,137.83,137.68,137.78,37900.0,137.68,137.83,137.68,137.78,37900.0
2012-03-12 14:50:00,137.79,137.88,137.65,137.77,21900.0,137.79,137.88,137.65,137.77,21900.0
2012-03-12 15:00:00,137.78,138.01,137.72,137.72,42900.0,137.78,138.01,137.72,137.72,42900.0
2012-03-12 15:10:00,137.74,138.07,137.6,137.99,51000.0,137.74,138.07,137.6,137.99,51000.0
2012-03-12 15:20:00,138.0,138.21,137.82,137.87,50200.0,138.0,138.21,137.82,137.87,50200.0
2012-03-12 15:30:00,137.94,137.99,137.67,137.91,61900.0,137.94,137.99,137.67,137.91,61900.0
2012-03-12 15:40:00,137.84,137.93,137.65,137.82,89200.0,137.84,137.93,137.65,137.82,89200.0
2012-03-12 15:50:00,137.76,137.85,137.6,137.8,109000.0,137.76,137.85,137.6,137.8,109000.0
2012-03-13 09:30:00,138.98,139.42,138.3,138.42,271300.0,138.98,139.42,138.3,138.42,271300.0
2012-03-13 09:40:00,138.52,138.58,138.1,138.35,123600.0,138.52,138.58,138.1,138.35,123600.0
2012-03-13 09:50:00,138.31,138.49,138.0,138.06,92100.0,138.31,138.49,138.0,138.06,92100.0
2012-03-13 10:00:00,138.16,138.31,137.79,137.93,102300.0,138.16,138.31,137.79,137.93,102300.0
2012-03-13 10:10:00,137.96,138.17,137.6,137.66,132500.0,137.96,138.17,137.6,137.66,132500.0
2012-03-13 10:20:00,137.67,138.95,137.61,138.76,335400.0,137.67,138.95,137.61,138.76,335400.0
2012-03-13 10:30:00,138.84,139.2,138.78,139.01,191700.0,138.84,139.2,138.78,139.01,191700.0
2012-03-13 10:40:00,139.01,139.25,138.93,139.0,162800.0,139.01,139.25,138.93,139.0,162800.0
2012-03-13 10:50:00,139.02,139.15,138.99,139.15,145500.0,139.02,139.15,138.99,139.15,145500.0
2012-03-13 11:00:00,139.15,139.8,139.11,139.77,224400.0,139.15,139.8,139.11,139.77,224400.0
2012-03-13 11:10:00,139.78,139.86,139.45,139.64,141600.0,139.78,139.86,139.45,139.64,141600.0
2012-03-13 11:20:00,139.64,139.72,139.5,139.59,66900.0,139.64,139.72,139.5,139.59,66900.0
2012-03-13 11:30:00,139.56,139.7,139.54,139.63,51000.0,139.56,139.7,139.54,139.63,51000.0
2012-03-13 11:40:00,139.6,139.8,139.3,139.45,156400.0,139.6,139.8,139.3,139.45,156400.0
2012-03-13 11:50:00,139.45,139.73,139.33,139.67,155800.0,139.45,139.73,139.33,139.67,155800.0
2012-03-13 12:00:00,139.65,139.74,139.39,139.46,61200.0,139.65,139.74,139.39,139.46,61200.0
2012-03-13 12:10:00,139.51,139.72,139.4,139.62,62300.0,139.51,139.72,139.4,139.62,62300.0
2012-03-13 12:20:00,139.68,139.87,139.54,139.85,80100.0,139.68,139.87,139.54,139.85,80100.0
2012-03-13 12:30:00,139.76,139.87,139.63,139.7,35200.0,139.76,139.87,139.63,139.7,35200.0
2012-03-13 12:40:00,139.67,139.75,139.21,139.44,78200.0,139.67,139.75,139.21,139.44,78200.0
2012-03-13 12:50:00,139.45,139.6,139.3,139.48,48100.0,139.45,139.6,139.3,139.48,48100.0
2012-03-13 13:00:00,139.5,139.6,139.35,139.38,35500.0,139.5,139.6,139.35,139.38,35500.0
2012-03-13 13:10:00,139.39,139.49,139.32,139.42,16400.0,139.39,139.49,139.32,139.42,16400.0
2012-03-13 13:20:00,139.44,139.63,139.4,139.57,53400.0,139.44,139.63,139.4,139.57,53400.0
2012-03-13 13:30:00,139.57,139.61,139.36,139.53,40400.0,139.57,139.61,139.36,139.53,40400.0
2012-03-13 13:40:00,139.53,139.67,139.43,139.56,38200.0,139.53,139.67,139.43,139.56,38200.0
2012-03-13 13:50:00,139.55,139.7,139.48,139.7,30800.0,139.55,139.7,139.48,139.7,30800.0
2012-03-13 14:00:00,139.7,139.72,139.54,139.71,54500.0,139.7,139.72,139.54,139.71,54500.0
2012-03-13 14:10:00,139.71,139.85,139.63,139.72,73000.0,139.71,139.85,139.63,139.72,73000.0
2012-03-13 14:20:00,139.69,139.94,139.68,139.88,179000.0,139.69,139.94,139.68,139.88,179000.0
2012-03-13 14:30:00,139.89,140.0,139.82,140.0,156800.0,139.89,140.0,139.82,140.0,156800.0
2012-03-13 14:40:00,140.0,140.0,139.83,139.86,155400.0,140.0,140.0,139.83,139.86,155400.0
2012-03-13 14:50:00,139.86,139.98,139.74,139.94,86900.0,139.86,139.98,139.74,139.94,86900.0
2012-03-13 15:00:00,139.94,140.0,139.82,139.91,147800.0,139.94,140.0,139.82,139.91,147800.0
2012-03-13 15:10:00,139.85,140.12,139.6,139.87,326300.0,139.85,140.12,139.6,139.87,326300.0
2012-03-13 15:20:00,139.79,140.18,139.79,140.08,173100.0,139.79,140.18,139.79,140.08,173100.0
2012-03-13 15:30:00,140.08,140.22,140.01,140.09,114000.0,140.08,140.22,140.01,140.09,114000.0
2012-03-13 15:40:00,140.12,140.22,140.02,140.05,170400.0,140.12,140.22,140.02,140.05,170400.0
2012-03-13 15:50:00,140.1,140.21,139.86,140.19,299700.0,140.1,140.21,139.86,140.19,299700.0
2012-03-14 09:30:00,139.37,140.69,139.32,139.87,321400.0,139.37,140.69,139.32,139.87,321400.0
2012-03-14 09:40:00,139.87,140.2,139.32,140.04,168800.0,139.87,140.2,139.32,140.04,168800.0
2012-03-14 09:50:00,139.92,140.84,139.9,140.23,194700.0,139.92,140.84,139.9,140.23,194700.0
2012-03-14 10:00:00,140.2,140.25,139.02,139.09,257300.0,140.2,140.25,139.02,139.09,257300.0
2012-03-14 10:10:00,139.03,139.39,138.83,138.95,207600.0,139.03,139.39,138.83,138.95,207600.0
2012-03-14 10:20:00,139.0,139.02,138.45,138.57,155500.0,139.0,139.02,138.45,138.57,155500.0
2012-03-14 10:30:00,138.69,138.8,138.35,138.37,117900.0,138.69,138.8,138.35,138.37,117900.0
2012-03-14 10:40:00,138.47,138.65,138.04,138.33,111600.0,138.47,138.65,138.04,138.33,111600.0
2012-03-14 10:50:00,138.39,138.39,137.9,138.03,122700.0,138.39,138.39,137.9,138.03,122700.0
2012-03-14 11:00:00,138.0,138.0,137.55,137.56,259900.0,138.0,138.0,137.55,137.56,259900.0
2012-03-14 11:10:00,137.56,137.79,137.53,137.64,93100.0,137.56,137.79,137.53,137.64,93100.0
2012-03-14 11:20:00,137.67,137.72,136.88,137.0,187400.0,137.67,137.72,136.88,137.0,187400.0
2012-03-14 11:30:00,136.98,137.25,136.22,136.25,231900.0,136.98,137.25,136.22,136.25,231900.0
2012-03-14 11:40:00,136.2,136.59,136.07,136.55,156200.0,136.2,136.59,136.07,136.55,156200.0
2012-03-14 11:50:00,136.46,136.6,136.16,136.55,131000.0,136.46,136.6,136.16,136.55,131000.0
2012-03-14 12:00:00,136.58,136.6,136.35,136.49,121700.0,136.58,136.6,136.35,136.49,121700.0
2012-03-14 12:10:00,136.44,136.59,136.26,136.38,69700.0,136.44,136.59,136.26,136.38,69700.0
2012-03-14 12:20:00,136.49,136.54,136.3,136.38,78200.0,136.49,136.54,136.3,136.38,78200.0
2012-03-14 12:30:00,136.37,136.42,136.25,136.34,78000.0,136.37,136.42,136.25,136.34,78000.0
2012-03-14 12:40:00,136.4,136.45,136.25,136.4,55900.0,136.4,136.45,136.25,136.4,55900.0
2012-03-14 12:50:00,136.43,136.61,136.27,136.57,96400.0,136.43,136.61,136.27,136.57,96400.0
2012-03-14 13:00:00,136.57,136.57,136.15,136.35,94700.0,136.57,136.57,136.15,136.35,94700.0
2012-03-14 13:10:00,136.37,136.45,136.3,136.31,79600.0,136.37,136.45,136.3,136.31,79600.0
2012-03-14 13:20:00,136.33,136.45,136.16,136.28,86700.0,136.33,136.45,136.16,136.28,86700.0
2012-03-14 13:30:00,136.24,136.38,135.63,135.77,190400.0,136.24,136.38,135.63,135.77,190400.0
2012-03-14 13:40:00,135.75,135.78,135.14,135.21,152600.0,135.75,135.78,135.14,135.21,152600.0
2012-03-14 13:50:00,135.2,135.66,135.09,135.43,95900.0,135.2,135.66,135.09,135.43,95900.0
2012-03-14 14:00:00,135.41,135.91,135.32,135.8,67400.0,135.41,135.91,135.32,135.8,67400.0
2012-03-14 14:10:00,135.79,135.79,135.25,135.26,42900.0,135.79,135.79,135.25,135.26,42900.0
2012-03-14 14:20:00,135.29,135.86,135.2,135.86,67300.0,135.29,135.86,135.2,135.86,67300.0
2012-03-14 14:30:00,135.86,135.97,135.6,135.85,59200.0,135.86,135.97,135.6,135.85,59200.0
2012-03-14 14:40:00,135.8,135.92,135.7,135.82,47600.0,135.8,135.92,135.7,135.82,47600.0
2012-03-14 14:50:00,135.75,135.85,135.58,135.68,65900.0,135.75,135.85,135.58,135.68,65900.0
2012-03-14 15:00:00,135.67,135.79,135.51,135.67,49700.0,135.67,135.79,135.51,135.67,49700.0
2012-03-14 15:10:00,135.67,135.7,135.51,135.52,56800.0,135.67,135.7,135.51,135.52,56800.0
2012-03-14 15:20:00,135.6,136.15,135.52,136.09,78800.0,135.6,136.15,135.52,136.09,78800.0
2012-03-14 15:30:00,136.09,136.25,135.93,136.14,92500.0,136.09,136.25,135.93,136.14,92500.0
2012-03-14 15:40:00,136.15,136.38,136.09,136.21,93200.0,136.15,136.38,136.09,136.21,93200.0
2012-03-14 15:50:00,136.21,136.51,136.1,136.51,195800.0,136.21,136.51,136.1,136.51,195800.0
2012-03-15 09:30:00,137.21,137.24,135.36,135.55,252600.0,137.21,137.24,135.36,135.55,252600.0
2012-03-15 09:40:00,135.56,136.33,135.31,135.95,199200.0,135.56,136.33,135.31,135.95,199200.0
2012-03-15 09:50:00,135.98,136.89,135.98,136.53,123200.0,135.98,136.89,135.98,136.53,123200.0
2012-03-15 10:00:00,136.57,136.75,136.11,136.46,76700.0,136.57,136.75,136.11,136.46,76700.0
2012-03-15 10:10:00,136.57,137.17,136.04,137.15,114200.0,136.57,137.17,136.04,137.15,114200.0
2012-03-15 10:20:00,137.18,137.33,136.59,136.75,193600.0,137.18,137.33,136.59,136.75,193600.0
2012-03-15 10:30:00,136.75,136.92,136.16,136.5,154800.0,136.75,136.92,136.16,136.5,154800.0
2012-03-15 10:40:00,136.52,136.88,136.33,136.46,68500.0,136.52,136.88,136.33,136.46,68500.0
2012-03-15 10:50:00,136.47,136.55,135.79,135.79,85200.0,136.47,136.55,135.79,135.79,85200.0
2012-03-15 11:00:00,135.92,136.21,135.75,136.19,75200.0,135.92,136.21,135.75,136.19,75200.0
2012-03-15 11:10:00,136.11,136.14,135.9,136.05,81400.0,136.11,136.14,135.9,136.05,81400.0
2012-03-15 11:20:00,136.05,136.47,135.9,136.38,124800.0,136.05,136.47,135.9,136.38,124800.0
2012-03-15 11:30:00,136.41,136.53,135.85,135.92,60000.0,136.41,136.53,135.85,135.92,60000.0
2012-03-15 11:40:00,135.91,136.37,135.81,136.19,75600.0,135.91,136.37,135.81,136.19,75600.0
2012-03-15 11:50:00,136.19,136.22,135.95,135.99,52800.0,136.19,136.22,135.95,135.99,52800.0
2012-03-15 12:00:00,136.06,136.45,136.0,136.37,77000.0,136.06,136.45,136.0,136.37,77000.0
2012-03-15 12:10:00,136.45,136.68,136.27,136.55,117900.0,136.45,136.68,136.27,136.55,117900.0
2012-03-15 12:20:00,136.6,136.66,136.33,136.34,47800.0,136.6,136.66,136.33,136.34,47800.0
2012-03-15 12:30:00,136.36,136.51,136.25,136.39,60900.0,136.36,136.51,136.25,136.39,60900.0
2012-03-15 12:40:00,136.4,136.65,136.32,136.63,39900.0,136.4,136.65,136.32,136.63,39900.0
2012-03-15 12:50:00,136.59,136.64,136.37,136.42,55400.0,136.59,136.64,136.37,136.42,55400.0
2012-03-15 13:00:00,136.44,136.45,136.18,136.33,69300.0,136.44,136.45,136.18,136.33,69300.0
2012-03-15 13:10:00,136.28,136.38,136.13,136.19,67500.0,136.28,136.38,136.13,136.19,67500.0
2012-03-15 13:20:00,136.22,136.23,136.0,136.1,50700.0,136.22,136.23,136.0,136.1,50700.0
2012-03-15 13:30:00,136.17,136.29,136.11,136.19,36800.0,136.17,136.29,136.11,136.19,36800.0
2012-03-15 13:40:00,136.17,136.19,135.9,135.97,29100.0,136.17,136.19,135.9,135.97,29100.0
2012-03-15 13:50:00,135.92,135.97,135.67,135.69,61600.0,135.92,135.97,135.67,135.69,61600.0
2012-03-15 14:00:00,135.69,136.04,135.66,135.99,66000.0,135.69,136.04,135.66,135.99,66000.0
2012-03-15 14:10:00,135.99,136.0,135.81,135.93,28600.0,135.99,136.0,135.81,135.93,28600.0
2012-03-15 14:20:00,135.93,135.97,135.85,135.87,51100.0,135.93,135.97,135.85,135.87,51100.0
2012-03-15 14:30:00,135.93,136.02,135.85,135.97,27200.0,135.93,136.02,135.85,135.97,27200.0
2012-03-15 14:40:00,135.96,136.03,135.82,135.99,55900.0,135.96,136.03,135.82,135.99,55900.0
2012-03-15 14:50:00,135.97,136.28,135.93,136.26,50500.0,135.97,136.28,135.93,136.26,50500.0
2012-03-15 15:00:00,136.26,136.38,136.0,136.02,76500.0,136.26,136.38,136.0,136.02,76500.0
2012-03-15 15:10:00,136.02,136.1,135.7,136.08,53700.0,136.02,136.1,135.7,136.08,53700.0
2012-03-15 15:20:00,136.03,136.27,136.01,136.25,47700.0,136.03,136.27,136.01,136.25,47700.0
2012-03-15 15:30:00,136.25,136.44,136.17,136.43,71100.0,136.25,136.44,136.17,136.43,71100.0
2012-03-15 15:40:00,136.4,136.57,136.15,136.19,90600.0,136.4,136.57,136.15,136.19,90600.0
2012-03-15 15:50:00,136.19,136.43,136.02,136.29,121100.0,136.19,136.43,136.02,136.29,121100.0
2012-03-16 09:30:00,136.32,136.68,135.68,135.9,598300.0,136.32,136.68,135.68,135.9,598300.0
2012-03-16 09:40:00,135.91,135.97,135.22,135.22,159200.0,135.91,135.97,135.22,135.22,159200.0
2012-03-16 09:50:00,135.32,136.03,134.5,135.92,130800.0,135.32,136.03,134.5,135.92,130800.0
2012-03-16 10:00:00,135.95,136.4,135.43,136.22,164500.0,135.95,136.4,135.43,136.22,164500.0
2012-03-16 10:10:00,136.25,136.58,136.07,136.2,142300.0,136.25,136.58,136.07,136.2,142300.0
2012-03-16 10:20:00,136.22,137.0,136.18,136.9,129900.0,136.22,137.0,136.18,136.9,129900.0
2012-03-16 10:30:00,136.9,137.7,136.88,137.56,222000.0,136.9,137.7,136.88,137.56,222000.0
2012-03-16 10:40:00,137.56,137.96,137.38,137.87,131500.0,137.56,137.96,137.38,137.87,131500.0
2012-03-16 10:50:00,137.87,138.16,137.61,137.66,123800.0,137.87,138.16,137.61,137.66,123800.0
2012-03-16 11:00:00,137.63,137.73,137.44,137.46,85500.0,137.63,137.73,137.44,137.46,85500.0
2012-03-16 11:10:00,137.48,137.61,136.84,136.96,114000.0,137.48,137.61,136.84,136.96,114000.0
2012-03-16 11:20:00,136.91,137.15,136.8,137.03,93800.0,136.91,137.15,136.8,137.03,93800.0
2012-03-16 11:30:00,137.07,137.45,137.07,137.34,61400.0,137.07,137.45,137.07,137.34,61400.0
2012-03-16 11:40:00,137.33,137.45,137.18,137.24,31500.0,137.33,137.45,137.18,137.24,31500.0
2012-03-16 11:50:00,137.3,137.45,137.21,137.32,53600.0,137.3,137.45,137.21,137.32,53600.0
2012-03-16 12:00:00,137.36,137.65,137.31,137.53,47200.0,137.36,137.65,137.31,137.53,47200.0
2012-03-16 12:10:00,137.49,137.57,137.29,137.5,34200.0,137.49,137.57,137.29,137.5,34200.0
2012-03-16 12:20:00,137.49,137.58,137.41,137.49,23800.0,137.49,137.58,137.41,137.49,23800.0
2012-03-16 12:30:00,137.49,137.58,137.38,137.54,17400.0,137.49,137.58,137.38,137.54,17400.0
2012-03-16 12:40:00,137.53,137.63,137.49,137.57,18000.0,137.53,137.63,137.49,137.57,18000.0
2012-03-16 12:50:00,137.58,137.59,137.25,137.43,45600.0,137.58,137.59,137.25,137.43,45600.0
2012-03-16 13:00:00,137.41,137.6,137.39,137.5,25400.0,137.41,137.6,137.39,137.5,25400.0
2012-03-16 13:10:00,137.53,137.91,137.52,137.8,44600.0,137.53,137.91,137.52,137.8,44600.0
2012-03-16 13:20:00,137.76,137.8,137.7,137.78,43100.0,137.76,137.8,137.7,137.78,43100.0
2012-03-16 13:30:00,137.79,137.99,137.75,137.93,48200.0,137.79,137.99,137.75,137.93,48200.0
2012-03-16 13:40:00,137.93,137.95,137.66,137.75,26100.0,137.93,137.95,137.66,137.75,26100.0
2012-03-16 13:50:00,137.72,138.0,137.72,137.99,37900.0,137.72,138.0,137.72,137.99,37900.0
2012-03-16 14:00:00,137.99,138.0,137.8,137.92,36900.0,137.99,138.0,137.8,137.92,36900.0
2012-03-16 14:10:00,137.91,138.25,137.87,138.25,112300.0,137.91,138.25,137.87,138.25,112300.0
2012-03-16 14:20:00,138.27,138.45,138.16,138.16,70300.0,138.27,138.45,138.16,138.16,70300.0
2012-03-16 14:30:00,138.17,138.31,138.08,138.26,46700.0,138.17,138.31,138.08,138.26,46700.0
2012-03-16 14:40:00,138.27,138.33,138.1,138.15,46600.0,138.27,138.33,138.1,138.15,46600.0
2012-03-16 14:50:00,138.15,138.15,137.82,137.89,54000.0,138.15,138.15,137.82,137.89,54000.0
2012-03-16 15:00:00,137.91,137.91,137.06,137.09,113200.0,137.91,137.91,137.06,137.09,113200.0
2012-03-16 15:10:00,137.1,137.15,136.47,136.73,221200.0,137.1,137.15,136.47,136.73,221200.0
2012-03-16 15:20:00,136.72,136.97,136.41,136.41,140400.0,136.72,136.97,136.41,136.41,140400.0
2012-03-16 15:30:00,136.42,136.44,136.0,136.04,169900.0,136.42,136.44,136.0,136.04,169900.0
2012-03-16 15:40:00,136.02,136.09,135.64,135.84,187700.0,136.02,136.09,135.64,135.84,187700.0
2012-03-16 15:50:00,135.88,136.19,135.68,136.09,278100.0,135.88,136.19,135.68,136.09,278100.0
2012-03-19 09:30:00,135.99,136.71,134.82,136.47,351500.0,135.99,136.71,134.82,136.47,351500.0
2012-03-19 09:40:00,136.44,136.52,135.64,135.96,251800.0,136.44,136.52,135.64,135.96,251800.0
2012-03-19 09:50:00,135.9,136.34,135.76,135.95,224800.0,135.9,136.34,135.76,135.95,224800.0
2012-03-19 10:00:00,135.97,136.1,135.37,135.45,153000.0,135.97,136.1,135.37,135.45,153000.0
2012-03-19 10:10:00,135.37,135.69,135.19,135.24,80000.0,135.37,135.69,135.19,135.24,80000.0
2012-03-19 10:20:00,135.22,135.64,135.05,135.54,94700.0,135.22,135.64,135.05,135.54,94700.0
2012-03-19 10:30:00,135.49,135.56,135.15,135.43,89700.0,135.49,135.56,135.15,135.43,89700.0
2012-03-19 10:40:00,135.51,135.82,135.34,135.7,68100.0,135.51,135.82,135.34,135.7,68100.0
2012-03-19 10:50:00,135.75,136.05,135.66,136.05,67500.0,135.75,136.05,135.66,136.05,67500.0
2012-03-19 11:00:00,136.05,136.35,135.82,136.15,74600.0,136.05,136.35,135.82,136.15,74600.0
2012-03-19 11:10:00,136.26,136.44,136.07,136.34,61700.0,136.26,136.44,136.07,136.34,61700.0
2012-03-19 11:20:00,136.32,136.6,136.16,136.54,92300.0,136.32,136.6,136.16,136.54,92300.0
2012-03-19 11:30:00,136.55,137.31,136.48,137.21,158800.0,136.55,137.31,136.48,137.21,158800.0
2012-03-19 11:40:00,137.22,137.45,137.1,137.38,52800.0,137.22,137.45,137.1,137.38,52800.0
2012-03-19 11:50:00,137.37,137.4,136.81,137.32,97100.0,137.37,137.4,136.81,137.32,97100.0
2012-03-19 12:00:00,137.34,137.61,137.26,137.56,129800.0,137.34,137.61,137.26,137.56,129800.0
2012-03-19 12:10:00,137.54,137.75,137.5,137.63,75700.0,137.54,137.75,137.5,137.63,75700.0
2012-03-19 12:20:00,137.63,137.7,137.56,137.63,72300.0,137.63,137.7,137.56,137.63,72300.0
2012-03-19 12:30:00,137.67,137.79,137.63,137.75,33000.0,137.67,137.79,137.63,137.75,33000.0
2012-03-19 12:40:00,137.78,138.41,137.73,138.37,236900.0,137.78,138.41,137.73,138.37,236900.0
2012-03-19 12:50:00,138.4,138.93,138.26,138.72,219800.0,138.4,138.93,138.26,138.72,219800.0
2012-03-19 13:00:00,138.72,138.73,138.38,138.64,107100.0,138.72,138.73,138.38,138.64,107100.0
2012-03-19 13:10:00,138.64,138.8,138.51,138.73,80600.0,138.64,138.8,138.51,138.73,80600.0
2012-03-19 13:20:00,138.72,138.98,138.71,138.83,73600.0,138.72,138.98,138.71,138.83,73600.0
2012-03-19 13:30:00,138.89,138.98,138.71,138.75,75600.0,138.89,138.98,138.71,138.75,75600.0
2012-03-19 13:40:00,138.74,138.99,138.74,138.86,45300.0,138.74,138.99,138.74,138.86,45300.0
2012-03-19 13:50:00,138.84,138.95,138.71,138.83,59500.0,138.84,138.95,138.71,138.83,59500.0
2012-03-19 14:00:00,138.83,139.0,138.64,138.95,75000.0,138.83,139.0,138.64,138.95,75000.0
2012-03-19 14:10:00,138.96,139.2,138.9,139.0,93300.0,138.96,139.2,138.9,139.0,93300.0
2012-03-19 14:20:00,138.95,138.95,138.7,138.81,60100.0,138.95,138.95,138.7,138.81,60100.0
2012-03-19 14:30:00,138.79,138.82,138.17,138.34,118500.0,138.79,138.82,138.17,138.34,118500.0
2012-03-19 14:40:00,138.28,138.54,138.15,138.47,81200.0,138.28,138.54,138.15,138.47,81200.0
2012-03-19 14:50:00,138.5,138.69,138.46,138.49,86100.0,138.5,138.69,138.46,138.49,86100.0
2012-03-19 15:00:00,138.48,138.62,138.25,138.31,83700.0,138.48,138.62,138.25,138.31,83700.0
2012-03-19 15:10:00,138.31,138.63,138.21,138.5,45700.0,138.31,138.63,138.21,138.5,45700.0
2012-03-19 15:20:00,138.52,138.55,138.3,138.47,58000.0,138.52,138.55,138.3,138.47,58000.0
2012-03-19 15:30:00,138.48,138.69,138.38,138.4,72700.0,138.48,138.69,138.38,138.4,72700.0
2012-03-19 15:40:00,138.41,138.48,138.07,138.14,119100.0,138.41,138.48,138.07,138.14,119100.0
2012-03-19 15:50:00,138.16,138.2,137.79,137.89,193900.0,138.16,138.2,137.79,137.89,193900.0
2012-03-20 09:30:00,136.35,136.92,134.25,134.98,569100.0,136.35,136.92,134.25,134.98,569100.0
2012-03-20 09:40:00,135.01,135.86,134.75,135.03,331200.0,135.01,135.86,134.75,135.03,331200.0
2012-03-20 09:50:00,135.02,135.83,134.62,135.34,333900.0,135.02,135.83,134.62,135.34,333900.0
2012-03-20 10:00:00,135.35,135.88,135.0,135.87,139900.0,135.35,135.88,135.0,135.87,139900.0
2012-03-20 10:10:00,135.87,136.26,135.71,136.09,121000.0,135.87,136.26,135.71,136.09,121000.0
2012-03-20 10:20:00,136.13,136.36,135.5,135.81,97300.0,136.13,136.36,135.5,135.81,97300.0
2012-03-20 10:30:00,135.75,135.85,135.33,135.73,71800.0,135.75,135.85,135.33,135.73,71800.0
2012-03-20 10:40:00,135.67,135.9,135.52,135.7,71300.0,135.67,135.9,135.52,135.7,71300.0
2012-03-20 10:50:00,135.7,135.83,135.35,135.52,118800.0,135.7,135.83,135.35,135.52,118800.0
2012-03-20 11:00:00,135.51,135.95,135.5,135.8,84700.0,135.51,135.95,135.5,135.8,84700.0
2012-03-20 11:10:00,135.8,135.8,135.25,135.41,135400.0,135.8,135.8,135.25,135.41,135400.0
2012-03-20 11:20:00,135.38,135.67,135.35,135.48,65400.0,135.38,135.67,135.35,135.48,65400.0
2012-03-20 11:30:00,135.41,135.49,135.25,135.31,64500.0,135.41,135.49,135.25,135.31,64500.0
2012-03-20 11:40:00,135.35,135.4,135.15,135.18,81000.0,135.35,135.4,135.15,135.18,81000.0
2012-03-20 11:50:00,135.25,135.47,135.17,135.35,81000.0,135.25,135.47,135.17,135.35,81000.0
2012-03-20 12:00:00,135.31,135.78,135.28,135.54,115700.0,135.31,135.78,135.28,135.54,115700.0
2012-03-20 12:10:00,135.52,135.57,135.25,135.34,101400.0,135.52,135.57,135.25,135.34,101400.0
2012-03-20 12:20:00,135.33,135.51,135.25,135.37,53300.0,135.33,135.51,135.25,135.37,53300.0
2012-03-20 12:30:00,135.4,135.95,135.37,135.93,62200.0,135.4,135.95,135.37,135.93,62200.0
2012-03-20 12:40:00,135.92,136.09,135.85,135.92,82200.0,135.92,136.09,135.85,135.92,82200.0
2012-03-20 12:50:00,135.95,136.21,135.86,136.15,78100.0,135.95,136.21,135.86,136.15,78100.0
2012-03-20 13:00:00,136.1,136.3,136.01,136.28,60300.0,136.1,136.3,136.01,136.28,60300.0
2012-03-20 13:10:00,136.24,136.3,135.9,136.12,98200.0,136.24,136.3,135.9,136.12,98200.0
2012-03-20 13:20:00,136.07,136.33,135.84,135.92,88500.0,136.07,136.33,135.84,135.92,88500.0
2012-03-20 13:30:00,135.9,135.95,135.69,135.78,33100.0,135.9,135.95,135.69,135.78,33100.0
2012-03-20 13:40:00,135.72,136.14,135.63,136.08,64200.0,135.72,136.14,135.63,136.08,64200.0
2012-03-20 13:50:00,136.06,136.14,135.95,135.97,27600.0,136.06,136.14,135.95,135.97,27600.0
2012-03-20 14:00:00,135.96,136.5,135.96,136.36,52000.0,135.96,136.5,135.96,136.36,52000.0
2012-03-20 14:10:00,136.36,136.96,136.27,136.71,83900.0,136.36,136.96,136.27,136.71,83900.0
2012-03-20 14:20:00,136.7,136.85,136.5,136.62,48300.0,136.7,136.85,136.5,136.62,48300.0
2012-03-20 14:30:00,136.61,136.68,136.25,136.27,59600.0,136.61,136.68,136.25,136.27,59600.0
2012-03-20 14:40:00,136.26,136.43,136.16,136.39,34100.0,136.26,136.43,136.16,136.39,34100.0
2012-03-20 14:50:00,136.42,136.78,136.42,136.78,35700.0,136.42,136.78,136.42,136.78,35700.0
2012-03-20 15:00:00,136.78,137.77,136.76,137.77,171700.0,136.78,137.77,136.76,137.77,171700.0
2012-03-20 15:10:00,137.76,137.9,137.32,137.32,112900.0,137.76,137.9,137.32,137.32,112900.0
2012-03-20 15:20:00,137.32,137.81,137.32,137.72,80000.0,137.32,137.81,137.32,137.72,80000.0
2012-03-20 15:30:00,137.68,137.85,137.53,137.58,83700.0,137.68,137.85,137.53,137.58,83700.0
2012-03-20 15:40:00,137.6,137.66,137.32,137.45,81600.0,137.6,137.66,137.32,137.45,81600.0
2012-03-20 15:50:00,137.44,137.45,137.2,137.35,159400.0,137.44,137.45,137.2,137.35,159400.0
2012-03-21 09:30:00,137.55,140.0,137.55,139.66,710100.0,137.55,140.0,137.55,139.66,710100.0
2012-03-21 09:40:00,139.72,140.49,139.35,140.12,491700.0,139.72,140.49,139.35,140.12,491700.0
2012-03-21 09:50:00,140.12,140.18,139.04,139.69,280000.0,140.12,140.18,139.04,139.69,280000.0
2012-03-21 10:00:00,139.72,140.8,139.61,140.63,377500.0,139.72,140.8,139.61,140.63,377500.0
2012-03-21 10:10:00,140.69,141.72,140.31,141.05,593600.0,140.69,141.72,140.31,141.05,593600.0
2012-03-21 10:20:00,141.04,141.56,140.98,141.43,233900.0,141.04,141.56,140.98,141.43,233900.0
2012-03-21 10:30:00,141.43,141.45,140.3,140.47,260200.0,141.43,141.45,140.3,140.47,260200.0
2012-03-21 10:40:00,140.48,140.71,139.22,140.0,379800.0,140.48,140.71,139.22,140.0,379800.0
2012-03-21 10:50:00,139.94,140.4,139.84,140.1,220100.0,139.94,140.4,139.84,140.1,220100.0
2012-03-21 11:00:00,140.09,140.8,139.74,140.61,220100.0,140.09,140.8,139.74,140.61,220100.0
2012-03-21 11:10:00,140.62,140.68,139.68,140.04,276500.0,140.62,140.68,139.68,140.04,276500.0
2012-03-21 11:20:00,140.08,140.37,139.7,139.89,126200.0,140.08,140.37,139.7,139.89,126200.0
2012-03-21 11:30:00,139.86,140.85,139.84,140.55,246400.0,139.86,140.85,139.84,140.55,246400.0
2012-03-21 11:40:00,140.54,140.85,140.46,140.63,68200.0,140.54,140.85,140.46,140.63,68200.0
2012-03-21 11:50:00,140.62,141.29,140.47,140.9,126400.0,140.62,141.29,140.47,140.9,126400.0
2012-03-21 12:00:00,140.94,141.34,140.84,141.32,96500.0,140.94,141.34,140.84,141.32,96500.0
2012-03-21 12:10:00,141.32,141.88,141.27,141.82,286400.0,141.32,141.88,141.27,141.82,286400.0
2012-03-21 12:20:00,141.81,142.0,141.3,141.45,190600.0,141.81,142.0,141.3,141.45,190600.0
2012-03-21 12:30:00,141.44,141.7,141.25,141.69,117600.0,141.44,141.7,141.25,141.69,117600.0
2012-03-21 12:40:00,141.67,141.78,141.37,141.4,92000.0,141.67,141.78,141.37,141.4,92000.0
2012-03-21 12:50:00,141.44,141.5,141.09,141.46,122600.0,141.44,141.5,141.09,141.46,122600.0
2012-03-21 13:00:00,141.46,141.6,140.94,141.0,110400.0,141.46,141.6,140.94,141.0,110400.0
2012-03-21 13:10:00,141.0,141.25,140.99,141.23,61100.0,141.0,141.25,140.99,141.23,61100.0
2012-03-21 13:20:00,141.24,141.24,140.97,141.17,72000.0,141.24,141.24,140.97,141.17,72000.0
2012-03-21 13:30:00,141.19,141.65,141.14,141.6,122300.0,141.19,141.65,141.14,141.6,122300.0
2012-03-21 13:40:00,141.58,141.89,141.47,141.64,124000.0,141.58,141.89,141.47,141.64,124000.0
2012-03-21 13:50:00,141.64,141.77,141.18,141.29,80000.0,141.64,141.77,141.18,141.29,80000.0
2012-03-21 14:00:00,141.27,141.73,141.2,141.32,54400.0,141.27,141.73,141.2,141.32,54400.0
2012-03-21 14:10:00,141.32,141.59,141.16,141.5,57800.0,141.32,141.59,141.16,141.5,57800.0
2012-03-21 14:20:00,141.49,141.57,141.31,141.44,76000.0,141.49,141.57,141.31,141.44,76000.0
2012-03-21 14:30:00,141.41,141.8,141.41,141.66,142600.0,141.41,141.8,141.41,141.66,142600.0
2012-03-21 14:40:00,141.67,142.45,141.67,142.23,412300.0,141.67,142.45,141.67,142.23,412300.0
2012-03-21 14:50:00,142.24,142.44,141.94,142.25,168500.0,142.24,142.44,141.94,142.25,168500.0
2012-03-21 15:00:00,142.21,142.45,142.03,142.34,157300.0,142.21,142.45,142.03,142.34,157300.0
2012-03-21 15:10:00,142.35,142.85,142.19,142.83,295800.0,142.35,142.85,142.19,142.83,295800.0
2012-03-21 15:20:00,142.81,142.81,142.31,142.51,142300.0,142.81,142.81,142.31,142.51,142300.0
2012-03-21 15:30:00,142.49,142.5,141.76,141.8,198000.0,142.49,142.5,141.76,141.8,198000.0
2012-03-21 15:40:00,141.81,141.88,141.13,141.4,330500.0,141.81,141.88,141.13,141.4,330500.0
2012-03-21 15:50:00,141.38,141.47,140.49,140.56,461800.0,141.38,141.47,140.49,140.56,461800.0
2012-03-22 09:30:00,139.13,140.54,139.0,140.49,495100.0,139.13,140.54,139.0,140.49,495100.0
2012-03-22 09:40:00,140.5,140.91,140.1,140.32,390300.0,140.5,140.91,140.1,140.32,390300.0
2012-03-22 09:50:00,140.27,140.39,139.58,140.18,221100.0,140.27,140.39,139.58,140.18,221100.0
2012-03-22 10:00:00,140.23,140.31,139.95,140.04,112400.0,140.23,140.31,139.95,140.04,112400.0
2012-03-22 10:10:00,140.05,140.7,139.86,140.32,180200.0,140.05,140.7,139.86,140.32,180200.0
2012-03-22 10:20:00,140.35,141.31,140.29,140.87,225600.0,140.35,141.31,140.29,140.87,225600.0
2012-03-22 10:30:00,140.89,141.82,140.65,141.7,229400.0,140.89,141.82,140.65,141.7,229400.0
2012-03-22 10:40:00,141.63,142.26,141.39,141.84,219500.0,141.63,142.26,141.39,141.84,219500.0
2012-03-22 10:50:00,141.82,142.19,141.4,141.96,227000.0,141.82,142.19,141.4,141.96,227000.0
2012-03-22 11:00:00,142.0,142.3,141.7,142.1,320400.0,142.0,142.3,141.7,142.1,320400.0
2012-03-22 11:10:00,142.08,143.15,142.08,143.03,450700.0,142.08,143.15,142.08,143.03,450700.0
2012-03-22 11:20:00,143.04,143.35,142.6,143.35,279400.0,143.04,143.35,142.6,143.35,279400.0
2012-03-22 11:30:00,143.35,143.68,143.22,143.47,222500.0,143.35,143.68,143.22,143.47,222500.0
2012-03-22 11:40:00,143.52,143.52,142.82,142.91,147600.0,143.52,143.52,142.82,142.91,147600.0
2012-03-22 11:50:00,142.91,143.4,142.87,143.36,137700.0,142.91,143.4,142.87,143.36,137700.0
2012-03-22 12:00:00,143.36,143.68,143.25,143.37,133200.0,143.36,143.68,143.25,143.37,133200.0
2012-03-22 12:10:00,143.38,143.38,142.67,143.1,151000.0,143.38,143.38,142.67,143.1,151000.0
2012-03-22 12:20:00,143.15,143.87,143.12,143.35,251000.0,143.15,143.87,143.12,143.35,251000.0
2012-03-22 12:30:00,143.35,143.54,143.11,143.41,93500.0,143.35,143.54,143.11,143.41,93500.0
2012-03-22 12:40:00,143.41,143.84,143.18,143.76,68900.0,143.41,143.84,143.18,143.76,68900.0
2012-03-22 12:50:00,143.8,143.89,143.5,143.88,136500.0,143.8,143.89,143.5,143.88,136500.0
2012-03-22 13:00:00,143.86,144.77,143.8,144.4,357300.0,143.86,144.77,143.8,144.4,357300.0
2012-03-22 13:10:00,144.42,144.76,144.33,144.65,146400.0,144.42,144.76,144.33,144.65,146400.0
2012-03-22 13:20:00,144.63,144.88,144.42,144.75,107200.0,144.63,144.88,144.42,144.75,107200.0
2012-03-22 13:30:00,144.8,144.92,144.73,144.87,82700.0,144.8,144.92,144.73,144.87,82700.0
2012-03-22 13:40:00,144.87,144.96,144.72,144.86,130400.0,144.87,144.96,144.72,144.86,130400.0
2012-03-22 13:50:00,144.86,144.94,144.27,144.33,167600.0,144.86,144.94,144.27,144.33,167600.0
2012-03-22 14:00:00,144.3,144.35,144.02,144.28,122200.0,144.3,144.35,144.02,144.28,122200.0
2012-03-22 14:10:00,144.24,144.37,144.2,144.36,53800.0,144.24,144.37,144.2,144.36,53800.0
2012-03-22 14:20:00,144.32,144.46,143.79,144.14,210200.0,144.32,144.46,143.79,144.14,210200.0
2012-03-22 14:30:00,144.18,144.4,143.87,144.4,124200.0,144.18,144.4,143.87,144.4,124200.0
2012-03-22 14:40:00,144.4,144.41,143.36,143.55,181500.0,144.4,144.41,143.36,143.55,181500.0
2012-03-22 14:50:00,143.56,143.71,143.36,143.48,85600.0,143.56,143.71,143.36,143.48,85600.0
2012-03-22 15:00:00,143.49,143.49,142.6,142.83,187400.0,143.49,143.49,142.6,142.83,187400.0
2012-03-22 15:10:00,142.85,142.94,142.3,142.49,192600.0,142.85,142.94,142.3,142.49,192600.0
2012-03-22 15:20:00,142.49,143.29,142.4,143.11,123800.0,142.49,143.29,142.4,143.11,123800.0
2012-03-22 15:30:00,143.12,143.25,142.86,143.09,145200.0,143.12,143.25,142.86,143.09,145200.0
2012-03-22 15:40:00,143.12,143.77,143.11,143.67,225900.0,143.12,143.77,143.11,143.67,225900.0
2012-03-22 15:50:00,143.62,143.8,143.39,143.6,306200.0,143.62,143.8,143.39,143.6,306200.0
2012-03-23 09:30:00,144.24,145.0,143.4,144.83,539000.0,144.24,145.0,143.4,144.83,539000.0
2012-03-23 09:40:00,144.81,144.9,143.83,144.3,374800.0,144.81,144.9,143.83,144.3,374800.0
2012-03-23 09:50:00,144.29,144.29,142.79,142.8,366800.0,144.29,144.29,142.79,142.8,366800.0
2012-03-23 10:00:00,142.81,142.9,141.86,142.26,344300.0,142.81,142.9,141.86,142.26,344300.0
2012-03-23 10:10:00,142.24,143.22,142.0,142.81,262700.0,142.24,143.22,142.0,142.81,262700.0
2012-03-23 10:20:00,142.77,143.2,142.24,143.09,177100.0,142.77,143.2,142.24,143.09,177100.0
2012-03-23 10:30:00,143.11,143.34,142.83,143.07,210000.0,143.11,143.34,142.83,143.07,210000.0
2012-03-23 10:40:00,143.09,143.45,142.62,143.39,180600.0,143.09,143.45,142.62,143.39,180600.0
2012-03-23 10:50:00,143.39,144.0,143.22,143.86,237700.0,143.39,144.0,143.22,143.86,237700.0
2012-03-23 11:00:00,143.87,143.9,143.0,143.05,152200.0,143.87,143.9,143.0,143.05,152200.0
2012-03-23 11:10:00,143.03,143.48,142.8,143.44,198200.0,143.03,143.48,142.8,143.44,198200.0
2012-03-23 11:20:00,143.47,143.8,143.41,143.59,157700.0,143.47,143.8,143.41,143.59,157700.0
2012-03-23 11:30:00,143.59,143.84,143.5,143.61,170100.0,143.59,143.84,143.5,143.61,170100.0
2012-03-23 11:40:00,143.6,144.0,143.39,143.94,106900.0,143.6,144.0,143.39,143.94,106900.0
2012-03-23 11:50:00,143.9,144.3,143.84,144.08,140000.0,143.9,144.3,143.84,144.08,140000.0
2012-03-23 12:00:00,144.09,144.17,143.54,143.7,168300.0,144.09,144.17,143.54,143.7,168300.0
2012-03-23 12:10:00,143.7,144.14,143.69,143.77,122000.0,143.7,144.14,143.69,143.77,122000.0
2012-03-23 12:20:00,143.84,144.0,143.61,143.75,139800.0,143.84,144.0,143.61,143.75,139800.0
2012-03-23 12:30:00,143.74,143.79,143.44,143.66,67700.0,143.74,143.79,143.44,143.66,67700.0
2012-03-23 12:40:00,143.64,143.9,143.61,143.81,44200.0,143.64,143.9,143.61,143.81,44200.0
2012-03-23 12:50:00,143.87,144.0,143.8,143.94,40000.0,143.87,144.0,143.8,143.94,40000.0
2012-03-23 13:00:00,143.95,143.97,143.6,143.73,49900.0,143.95,143.97,143.6,143.73,49900.0
2012-03-23 13:10:00,143.73,143.85,143.52,143.85,59300.0,143.73,143.85,143.52,143.85,59300.0
2012-03-23 13:20:00,143.85,144.0,143.64,143.96,51700.0,143.85,144.0,143.64,143.96,51700.0
2012-03-23 13:30:00,143.99,144.3,143.94,144.3,110300.0,143.99,144.3,143.94,144.3,110300.0
2012-03-23 13:40:00,144.3,144.55,144.09,144.24,80300.0,144.3,144.55,144.09,144.24,80300.0
2012-03-23 13:50:00,144.23,144.67,144.15,144.25,81900.0,144.23,144.67,144.15,144.25,81900.0
2012-03-23 14:00:00,144.24,144.65,144.18,144.58,55800.0,144.24,144.65,144.18,144.58,55800.0
2012-03-23 14:10:00,144.58,144.72,144.57,144.68,70000.0,144.58,144.72,144.57,144.68,70000.0
2012-03-23 14:20:00,144.68,144.85,144.62,144.78,100300.0,144.68,144.85,144.62,144.78,100300.0
2012-03-23 14:30:00,144.75,144.76,144.25,144.47,95700.0,144.75,144.76,144.25,144.47,95700.0
2012-03-23 14:40:00,144.49,144.85,144.47,144.68,86400.0,144.49,144.85,144.47,144.68,86400.0
2012-03-23 14:50:00,144.69,144.88,144.38,144.69,83300.0,144.69,144.88,144.38,144.69,83300.0
2012-03-23 15:00:00,144.7,144.77,144.3,144.41,75700.0,144.7,144.77,144.3,144.41,75700.0
2012-03-23 15:10:00,144.41,144.58,144.04,144.41,98500.0,144.41,144.58,144.04,144.41,98500.0
2012-03-23 15:20:00,144.4,144.55,144.33,144.46,80200.0,144.4,144.55,144.33,144.46,80200.0
2012-03-23 15:30:00,144.45,144.5,144.22,144.32,108600.0,144.45,144.5,144.22,144.32,108600.0
2012-03-23 15:40:00,144.32,144.45,144.24,144.35,104600.0,144.32,144.45,144.24,144.35,104600.0
2012-03-23 15:50:00,144.34,144.44,144.26,144.31,226500.0,144.34,144.44,144.26,144.31,226500.0
2012-03-26 09:30:00,145.7,147.5,145.56,147.25,746400.0,145.7,147.5,145.56,147.25,746400.0
2012-03-26 09:40:00,147.21,147.35,146.63,147.06,412800.0,147.21,147.35,146.63,147.06,412800.0
2012-03-26 09:50:00,147.05,149.53,146.5,147.66,349800.0,147.05,149.53,146.5,147.66,349800.0
2012-03-26 10:00:00,147.66,148.84,147.2,148.67,492700.0,147.66,148.84,147.2,148.67,492700.0
2012-03-26 10:10:00,148.67,149.17,148.15,148.41,406500.0,148.67,149.17,148.15,148.41,406500.0
2012-03-26 10:20:00,148.41,148.49,147.48,147.62,345000.0,148.41,148.49,147.48,147.62,345000.0
2012-03-26 10:30:00,147.62,148.42,147.53,148.34,160000.0,147.62,148.42,147.53,148.34,160000.0
2012-03-26 10:40:00,148.35,148.89,147.9,148.76,201300.0,148.35,148.89,147.9,148.76,201300.0
2012-03-26 10:50:00,148.81,149.47,148.74,149.31,385200.0,148.81,149.47,148.74,149.31,385200.0
2012-03-26 11:00:00,149.31,149.4,148.3,148.69,282400.0,149.31,149.4,148.3,148.69,282400.0
2012-03-26 11:10:00,148.74,149.45,148.65,149.33,176500.0,148.74,149.45,148.65,149.33,176500.0
2012-03-26 11:20:00,149.35,149.76,149.28,149.68,275200.0,149.35,149.76,149.28,149.68,275200.0
2012-03-26 11:30:00,149.67,149.73,149.14,149.73,214900.0,149.67,149.73,149.14,149.73,214900.0
2012-03-26 11:40:00,149.7,149.93,149.7,149.83,215100.0,149.7,149.93,149.7,149.83,215100.0
2012-03-26 11:50:00,149.83,149.83,149.33,149.67,228000.0,149.83,149.83,149.33,149.67,228000.0
2012-03-26 12:00:00,149.67,149.85,149.56,149.56,131000.0,149.67,149.85,149.56,149.56,131000.0
2012-03-26 12:10:00,149.58,149.73,149.3,149.34,155300.0,149.58,149.73,149.3,149.34,155300.0
2012-03-26 12:20:00,149.34,149.57,149.29,149.39,85000.0,149.34,149.57,149.29,149.39,85000.0
2012-03-26 12:30:00,149.38,149.66,149.21,149.6,56600.0,149.38,149.66,149.21,149.6,56600.0
2012-03-26 12:40:00,149.64,149.7,149.5,149.64,59000.0,149.64,149.7,149.5,149.64,59000.0
2012-03-26 12:50:00,149.7,149.86,149.55,149.78,91600.0,149.7,149.86,149.55,149.78,91600.0
2012-03-26 13:00:00,149.78,149.88,149.76,149.82,64500.0,149.78,149.88,149.76,149.82,64500.0
2012-03-26 13:10:00,149.82,149.85,149.46,149.61,137300.0,149.82,149.85,149.46,149.61,137300.0
2012-03-26 13:20:00,149.6,149.85,149.49,149.76,99200.0,149.6,149.85,149.49,149.76,99200.0
2012-03-26 13:30:00,149.76,149.89,149.7,149.84,97000.0,149.76,149.89,149.7,149.84,97000.0
2012-03-26 13:40:00,149.84,150.0,149.71,149.82,198800.0,149.84,150.0,149.71,149.82,198800.0
2012-03-26 13:50:00,149.8,150.32,149.8,150.19,286400.0,149.8,150.32,149.8,150.19,286400.0
2012-03-26 14:00:00,150.19,150.68,150.18,150.43,187200.0,150.19,150.68,150.18,150.43,187200.0
2012-03-26 14:10:00,150.46,150.65,150.2,150.26,94800.0,150.46,150.65,150.2,150.26,94800.0
2012-03-26 14:20:00,150.34,150.59,150.33,150.37,74000.0,150.34,150.59,150.33,150.37,74000.0
2012-03-26 14:30:00,150.38,150.48,150.0,150.03,79000.0,150.38,150.48,150.0,150.03,79000.0
2012-03-26 14:40:00,150.02,150.36,150.0,150.36,112100.0,150.02,150.36,150.0,150.36,112100.0
2012-03-26 14:50:00,150.32,150.49,150.31,150.35,109600.0,150.32,150.49,150.31,150.35,109600.0
2012-03-26 15:00:00,150.38,150.48,150.23,150.48,100100.0,150.38,150.48,150.23,150.48,100100.0
2012-03-26 15:10:00,150.48,150.97,150.46,150.86,231000.0,150.48,150.97,150.46,150.86,231000.0
2012-03-26 15:20:00,150.89,150.91,150.59,150.75,139100.0,150.89,150.91,150.59,150.75,139100.0
2012-03-26 15:30:00,150.74,150.85,150.3,150.42,181000.0,150.74,150.85,150.3,150.42,181000.0
2012-03-26 15:40:00,150.44,150.6,150.34,150.59,137900.0,150.44,150.6,150.34,150.59,137900.0
2012-03-26 15:50:00,150.57,150.8,150.38,150.75,390900.0,150.57,150.8,150.38,150.75,390900.0
2012-03-27 09:30:00,150.27,150.43,148.9,149.01,729600.0,150.27,150.43,148.9,149.01,729600.0
2012-03-27 09:40:00,149.01,149.35,148.5,149.11,402900.0,149.01,149.35,148.5,149.11,402900.0
2012-03-27 09:50:00,149.11,150.12,149.0,149.92,342800.0,149.11,150.12,149.0,149.92,342800.0
2012-03-27 10:00:00,149.86,152.05,149.64,151.55,516800.0,149.86,152.05,149.64,151.55,516800.0
2012-03-27 10:10:00,151.53,154.03,151.41,154.03,710700.0,151.53,154.03,151.41,154.03,710700.0
2012-03-27 10:20:00,154.01,154.15,152.92,153.14,590300.0,154.01,154.15,152.92,153.14,590300.0
2012-03-27 10:30:00,153.13,153.92,153.07,153.7,277500.0,153.13,153.92,153.07,153.7,277500.0
2012-03-27 10:40:00,153.7,153.74,153.25,153.48,171700.0,153.7,153.74,153.25,153.48,171700.0
2012-03-27 10:50:00,153.46,153.53,152.28,152.39,290300.0,153.46,153.53,152.28,152.39,290300.0
2012-03-27 11:00:00,152.34,153.11,152.34,152.43,166300.0,152.34,153.11,152.34,152.43,166300.0
2012-03-27 11:10:00,152.45,152.66,151.71,152.2,212900.0,152.45,152.66,151.71,152.2,212900.0
2012-03-27 11:20:00,152.27,152.75,152.22,152.57,163700.0,152.27,152.75,152.22,152.57,163700.0
2012-03-27 11:30:00,152.58,152.99,152.58,152.67,87600.0,152.58,152.99,152.58,152.67,87600.0
2012-03-27 11:40:00,152.7,152.8,152.42,152.75,60600.0,152.7,152.8,152.42,152.75,60600.0
2012-03-27 11:50:00,152.74,152.75,152.16,152.45,92900.0,152.74,152.75,152.16,152.45,92900.0
2012-03-27 12:00:00,152.43,152.65,152.38,152.52,76700.0,152.43,152.65,152.38,152.52,76700.0
2012-03-27 12:10:00,152.52,152.69,152.43,152.44,46300.0,152.52,152.69,152.43,152.44,46300.0
2012-03-27 12:20:00,152.43,152.62,152.33,152.46,62400.0,152.43,152.62,152.33,152.46,62400.0
2012-03-27 12:30:00,152.42,152.55,152.34,152.43,32700.0,152.42,152.55,152.34,152.43,32700.0
2012-03-27 12:40:00,152.42,152.45,152.2,152.25,27900.0,152.42,152.45,152.2,152.25,27900.0
2012-03-27 12:50:00,152.24,152.34,152.11,152.31,42500.0,152.24,152.34,152.11,152.31,42500.0
2012-03-27 13:00:00,152.32,152.38,151.84,151.95,72400.0,152.32,152.38,151.84,151.95,72400.0
2012-03-27 13:10:00,151.97,152.39,151.9,152.36,50900.0,151.97,152.39,151.9,152.36,50900.0
2012-03-27 13:20:00,152.35,152.39,152.06,152.17,64000.0,152.35,152.39,152.06,152.17,64000.0
2012-03-27 13:30:00,152.17,152.4,152.07,152.33,37100.0,152.17,152.4,152.07,152.33,37100.0
2012-03-27 13:40:00,152.37,153.28,152.35,153.13,159000.0,152.37,153.28,152.35,153.13,159000.0
2012-03-27 13:50:00,153.07,153.07,152.7,152.93,66700.0,153.07,153.07,152.7,152.93,66700.0
2012-03-27 14:00:00,152.94,153.08,152.72,152.9,49900.0,152.94,153.08,152.72,152.9,49900.0
2012-03-27 14:10:00,152.9,153.13,152.82,152.99,68100.0,152.9,153.13,152.82,152.99,68100.0
2012-03-27 14:20:00,152.99,153.0,152.66,152.94,45000.0,152.99,153.0,152.66,152.94,45000.0
2012-03-27 14:30:00,152.94,153.2,152.85,153.02,68200.0,152.94,153.2,152.85,153.02,68200.0
2012-03-27 14:40:00,153.03,153.53,152.95,153.51,108200.0,153.03,153.53,152.95,153.51,108200.0
2012-03-27 14:50:00,153.53,153.53,152.85,152.95,92500.0,153.53,153.53,152.85,152.95,92500.0
2012-03-27 15:00:00,152.94,152.99,152.4,152.46,112000.0,152.94,152.99,152.4,152.46,112000.0
2012-03-27 15:10:00,152.44,152.57,151.9,151.97,117200.0,152.44,152.57,151.9,151.97,117200.0
2012-03-27 15:20:00,151.95,151.99,150.84,150.86,246600.0,151.95,151.99,150.84,150.86,246600.0
2012-03-27 15:30:00,150.85,151.59,150.7,151.22,205000.0,150.85,151.59,150.7,151.22,205000.0
2012-03-27 15:40:00,151.24,151.26,150.75,150.88,185000.0,151.24,151.26,150.75,150.88,185000.0
2012-03-27 15:50:00,150.9,150.9,149.69,150.03,392900.0,150.9,150.9,149.69,150.03,392900.0
2012-03-28 09:30:00,150.7,150.8,148.68,149.8,573400.0,150.7,150.8,148.68,149.8,573400.0
2012-03-28 09:40:00,149.82,150.5,149.25,149.28,341700.0,149.82,150.5,149.25,149.28,341700.0
2012-03-28 09:50:00,149.25,150.17,149.15,149.7,241600.0,149.25,150.17,149.15,149.7,241600.0
2012-03-28 10:00:00,149.66,150.31,149.32,149.98,175000.0,149.66,150.31,149.32,149.98,175000.0
2012-03-28 10:10:00,149.94,149.94,148.75,149.06,227600.0,149.94,149.94,148.75,149.06,227600.0
2012-03-28 10:20:00,149.14,149.33,148.95,149.26,115600.0,149.14,149.33,148.95,149.26,115600.0
2012-03-28 10:30:00,149.25,149.35,148.01,148.32,326900.0,149.25,149.35,148.01,148.32,326900.0
2012-03-28 10:40:00,148.33,149.1,148.31,148.89,238500.0,148.33,149.1,148.31,148.89,238500.0
2012-03-28 10:50:00,148.83,149.04,148.46,148.74,149800.0,148.83,149.04,148.46,148.74,149800.0
2012-03-28 11:00:00,148.81,148.92,148.06,148.15,105100.0,148.81,148.92,148.06,148.15,105100.0
2012-03-28 11:10:00,148.16,148.43,148.13,148.23,94000.0,148.16,148.43,148.13,148.23,94000.0
2012-03-28 11:20:00,148.24,148.38,147.07,147.09,266300.0,148.24,148.38,147.07,147.09,266300.0
2012-03-28 11:30:00,147.09,147.35,146.27,147.15,401500.0,147.09,147.35,146.27,147.15,401500.0
2012-03-28 11:40:00,147.15,147.31,146.5,146.5,135100.0,147.15,147.31,146.5,146.5,135100.0
2012-03-28 11:50:00,146.51,146.84,146.1,146.8,203900.0,146.51,146.84,146.1,146.8,203900.0
2012-03-28 12:00:00,146.8,147.09,146.53,147.01,84300.0,146.8,147.09,146.53,147.01,84300.0
2012-03-28 12:10:00,147.01,147.25,146.73,147.0,105400.0,147.01,147.25,146.73,147.0,105400.0
2012-03-28 12:20:00,147.04,147.4,147.02,147.34,71000.0,147.04,147.4,147.02,147.34,71000.0
2012-03-28 12:30:00,147.33,147.57,146.91,146.91,131700.0,147.33,147.57,146.91,146.91,131700.0
2012-03-28 12:40:00,146.95,147.45,146.9,147.31,85600.0,146.95,147.45,146.9,147.31,85600.0
2012-03-28 12:50:00,147.31,147.31,146.3,146.7,149500.0,147.31,147.31,146.3,146.7,149500.0
2012-03-28 13:00:00,146.68,147.44,146.68,147.29,75900.0,146.68,147.44,146.68,147.29,75900.0
2012-03-28 13:10:00,147.25,147.34,146.44,146.7,78000.0,147.25,147.34,146.44,146.7,78000.0
2012-03-28 13:20:00,146.7,146.73,146.34,146.57,96700.0,146.7,146.73,146.34,146.57,96700.0
2012-03-28 13:30:00,146.58,146.62,146.0,146.2,146600.0,146.58,146.62,146.0,146.2,146600.0
2012-03-28 13:40:00,146.2,146.68,146.2,146.65,73300.0,146.2,146.68,146.2,146.65,73300.0
2012-03-28 13:50:00,146.66,146.75,146.57,146.63,35700.0,146.66,146.75,146.57,146.63,35700.0
2012-03-28 14:00:00,146.65,146.71,146.22,146.36,70800.0,146.65,146.71,146.22,146.36,70800.0
2012-03-28 14:10:00,146.32,146.47,146.11,146.43,69400.0,146.32,146.47,146.11,146.43,69400.0
2012-03-28 14:20:00,146.46,146.73,146.4,146.68,39900.0,146.46,146.73,146.4,146.68,39900.0
2012-03-28 14:30:00,146.72,147.37,146.69,147.2,112500.0,146.72,147.37,146.69,147.2,112500.0
2012-03-28 14:40:00,147.16,147.7,147.15,147.55,111600.0,147.16,147.7,147.15,147.55,111600.0
2012-03-28 14:50:00,147.56,147.82,147.4,147.81,84200.0,147.56,147.82,147.4,147.81,84200.0
2012-03-28 15:00:00,147.81,148.3,147.8,148.04,134800.0,147.81,148.3,147.8,148.04,134800.0
2012-03-28 15:10:00,148.03,148.1,147.8,148.0,68800.0,148.03,148.1,147.8,148.0,68800.0
2012-03-28 15:20:00,148.04,148.46,147.93,148.42,80500.0,148.04,148.46,147.93,148.42,80500.0
2012-03-28 15:30:00,148.4,148.42,147.72,148.21,127800.0,148.4,148.42,147.72,148.21,127800.0
2012-03-28 15:40:00,148.21,148.56,148.21,148.33,149300.0,148.21,148.56,148.21,148.33,149300.0
2012-03-28 15:50:00,148.33,148.38,148.03,148.1,233600.0,148.33,148.38,148.03,148.1,233600.0
2012-03-29 09:30:00,145.11,146.89,144.51,146.61,566300.0,145.11,146.89,144.51,146.61,566300.0
2012-03-29 09:40:00,146.63,147.4,145.69,147.01,296200.0,146.63,147.4,145.69,147.01,296200.0
2012-03-29 09:50:00,147.08,147.2,146.21,146.74,200000.0,147.08,147.2,146.21,146.74,200000.0
2012-03-29 10:00:00,146.8,147.5,146.51,146.8,165200.0,146.8,147.5,146.51,146.8,165200.0
2012-03-29 10:10:00,146.77,146.82,146.05,146.13,141100.0,146.77,146.82,146.05,146.13,141100.0
2012-03-29 10:20:00,146.17,146.28,145.64,146.18,254300.0,146.17,146.28,145.64,146.18,254300.0
2012-03-29 10:30:00,146.19,146.2,145.16,145.6,255300.0,146.19,146.2,145.16,145.6,255300.0
2012-03-29 10:40:00,145.59,146.29,145.57,146.13,177500.0,145.59,146.29,145.57,146.13,177500.0
2012-03-29 10:50:00,146.08,146.08,145.3,145.5,173100.0,146.08,146.08,145.3,145.5,173100.0
2012-03-29 11:00:00,145.5,146.19,145.48,146.0,143500.0,145.5,146.19,145.48,146.0,143500.0
2012-03-29 11:10:00,145.99,146.03,145.22,145.46,146100.0,145.99,146.03,145.22,145.46,146100.0
2012-03-29 11:20:00,145.47,145.85,145.03,145.04,112000.0,145.47,145.85,145.03,145.04,112000.0
2012-03-29 11:30:00,145.03,145.05,144.02,144.05,302500.0,145.03,145.05,144.02,144.05,302500.0
2012-03-29 11:40:00,144.04,145.0,143.91,144.84,215900.0,144.04,145.0,143.91,144.84,215900.0
2012-03-29 11:50:00,144.86,144.88,143.86,144.04,96800.0,144.86,144.88,143.86,144.04,96800.0
2012-03-29 12:00:00,144.02,144.69,143.95,144.63,115300.0,144.02,144.69,143.95,144.63,115300.0
2012-03-29 12:10:00,144.63,144.65,144.22,144.4,82800.0,144.63,144.65,144.22,144.4,82800.0
2012-03-29 12:20:00,144.41,145.13,144.11,144.95,112000.0,144.41,145.13,144.11,144.95,112000.0
2012-03-29 12:30:00,144.95,145.31,144.58,145.09,67900.0,144.95,145.31,144.58,145.09,67900.0
2012-03-29 12:40:00,145.1,145.32,145.0,145.0,73500.0,145.1,145.32,145.0,145.0,73500.0
2012-03-29 12:50:00,145.0,145.63,145.0,145.62,67300.0,145.0,145.63,145.0,145.62,67300.0
2012-03-29 13:00:00,145.62,145.73,145.16,145.61,115100.0,145.62,145.73,145.16,145.61,115100.0
2012-03-29 13:10:00,145.59,145.68,145.2,145.33,36400.0,145.59,145.68,145.2,145.33,36400.0
2012-03-29 13:20:00,145.39,145.54,145.17,145.36,54200.0,145.39,145.54,145.17,145.36,54200.0
2012-03-29 13:30:00,145.4,145.58,145.26,145.56,34100.0,145.4,145.58,145.26,145.56,34100.0
2012-03-29 13:40:00,145.54,145.6,144.94,144.99,119900.0,145.54,145.6,144.94,144.99,119900.0
2012-03-29 13:50:00,145.0,145.5,144.88,145.46,98700.0,145.0,145.5,144.88,145.46,98700.0
2012-03-29 14:00:00,145.4,145.8,145.35,145.37,73200.0,145.4,145.8,145.35,145.37,73200.0
2012-03-29 14:10:00,145.37,145.85,145.33,145.69,61900.0,145.37,145.85,145.33,145.69,61900.0
2012-03-29 14:20:00,145.76,145.9,145.62,145.66,117400.0,145.76,145.9,145.62,145.66,117400.0
2012-03-29 14:30:00,145.68,145.89,145.51,145.74,55300.0,145.68,145.89,145.51,145.74,55300.0
2012-03-29 14:40:00,145.7,145.85,145.65,145.73,69200.0,145.7,145.85,145.65,145.73,69200.0
2012-03-29 14:50:00,145.72,145.75,145.43,145.43,64500.0,145.72,145.75,145.43,145.43,64500.0
2012-03-29 15:00:00,145.46,145.66,145.27,145.66,61300.0,145.46,145.66,145.27,145.66,61300.0
2012-03-29 15:10:00,145.67,146.4,145.62,146.25,177700.0,145.67,146.4,145.62,146.25,177700.0
2012-03-29 15:20:00,146.24,146.36,146.0,146.11,78800.0,146.24,146.36,146.0,146.11,78800.0
2012-03-29 15:30:00,146.12,146.48,146.09,146.28,79700.0,146.12,146.48,146.09,146.28,79700.0
2012-03-29 15:40:00,146.29,146.53,146.06,146.51,192200.0,146.29,146.53,146.06,146.51,192200.0
2012-03-29 15:50:00,146.48,146.64,146.15,146.42,253900.0,146.48,146.64,146.15,146.42,253900.0
2012-03-30 09:30:00,147.89,148.1,146.82,147.07,387500.0,147.89,148.1,146.82,147.07,387500.0
2012-03-30 09:40:00,147.07,147.57,146.31,146.56,300100.0,147.07,147.57,146.31,146.56,300100.0
2012-03-30 09:50:00,146.58,146.72,145.34,145.36,282500.0,146.58,146.72,145.34,145.36,282500.0
2012-03-30 10:00:00,145.32,146.56,145.26,145.85,226500.0,145.32,146.56,145.26,145.85,226500.0
2012-03-30 10:10:00,145.9,146.16,145.5,145.83,163800.0,145.9,146.16,145.5,145.83,163800.0
2012-03-30 10:20:00,145.83,145.86,145.1,145.38,218000.0,145.83,145.86,145.1,145.38,218000.0
2012-03-30 10:30:00,145.34,145.46,144.23,144.25,234900.0,145.34,145.46,144.23,144.25,234900.0
2012-03-30 10:40:00,144.28,145.32,144.16,145.29,260500.0,144.28,145.32,144.16,145.29,260500.0
2012-03-30 10:50:00,145.29,145.32,144.84,145.24,137300.0,145.29,145.32,144.84,145.24,137300.0
2012-03-30 11:00:00,145.21,145.53,145.01,145.08,200400.0,145.21,145.53,145.01,145.08,200400.0
2012-03-30 11:10:00,145.12,145.89,144.85,145.69,180700.0,145.12,145.89,144.85,145.69,180700.0
2012-03-30 11:20:00,145.73,145.84,145.48,145.74,76700.0,145.73,145.84,145.48,145.74,76700.0
2012-03-30 11:30:00,145.7,145.74,145.21,145.61,100700.0,145.7,145.74,145.21,145.61,100700.0
2012-03-30 11:40:00,145.61,145.78,145.53,145.62,37800.0,145.61,145.78,145.53,145.62,37800.0
2012-03-30 11:50:00,145.58,145.92,145.45,145.79,77300.0,145.58,145.92,145.45,145.79,77300.0
2012-03-30 12:00:00,145.79,146.27,145.48,146.2,109900.0,145.79,146.27,145.48,146.2,109900.0
2012-03-30 12:10:00,146.2,146.2,145.92,146.03,47100.0,146.2,146.2,145.92,146.03,47100.0
2012-03-30 12:20:00,146.02,146.28,145.86,146.28,58300.0,146.02,146.28,145.86,146.28,58300.0
2012-03-30 12:30:00,146.3,146.49,146.15,146.49,93800.0,146.3,146.49,146.15,146.49,93800.0
2012-03-30 12:40:00,146.46,146.88,146.43,146.7,103100.0,146.46,146.88,146.43,146.7,103100.0
2012-03-30 12:50:00,146.73,146.74,145.82,146.01,118300.0,146.73,146.74,145.82,146.01,118300.0
2012-03-30 13:00:00,146.07,146.33,146.03,146.25,47000.0,146.07,146.33,146.03,146.25,47000.0
2012-03-30 13:10:00,146.26,146.75,146.22,146.73,34100.0,146.26,146.75,146.22,146.73,34100.0
2012-03-30 13:20:00,146.78,147.18,146.64,146.7,93900.0,146.78,147.18,146.64,146.7,93900.0
2012-03-30 13:30:00,146.66,146.8,146.41,146.44,61100.0,146.66,146.8,146.41,146.44,61100.0
2012-03-30 13:40:00,146.47,146.56,146.31,146.5,36400.0,146.47,146.56,146.31,146.5,36400.0
2012-03-30 13:50:00,146.49,146.8,146.49,146.79,43900.0,146.49,146.8,146.49,146.79,43900.0
2012-03-30 14:00:00,146.76,146.8,146.61,146.61,45100.0,146.76,146.8,146.61,146.61,45100.0
2012-03-30 14:10:00,146.64,146.65,146.27,146.3,52100.0,146.64,146.65,146.27,146.3,52100.0
2012-03-30 14:20:00,146.29,146.29,145.89,146.06,86500.0,146.29,146.29,145.89,146.06,86500.0
2012-03-30 14:30:00,146.06,146.1,145.68,145.94,61200.0,146.06,146.1,145.68,145.94,61200.0
2012-03-30 14:40:00,145.98,146.2,145.88,145.89,39200.0,145.98,146.2,145.88,145.89,39200.0
2012-03-30 14:50:00,145.87,145.93,145.59,145.64,57300.0,145.87,145.93,145.59,145.64,57300.0
2012-03-30 15:00:00,145.65,145.73,145.36,145.56,87100.0,145.65,145.73,145.36,145.56,87100.0
2012-03-30 15:10:00,145.64,145.95,145.52,145.8,56300.0,145.64,145.95,145.52,145.8,56300.0
2012-03-30 15:20:00,145.79,145.85,145.44,145.48,79200.0,145.79,145.85,145.44,145.48,79200.0
2012-03-30 15:30:00,145.48,145.67,145.32,145.67,126300.0,145.48,145.67,145.32,145.67,126300.0
2012-03-30 15:40:00,145.65,145.86,145.42,145.72,178600.0,145.65,145.86,145.42,145.72,178600.0
2012-03-30 15:50:00,145.72,146.03,145.49,145.77,337300.0,145.72,146.03,145.49,145.77,337300.0
2012-04-02 09:30:00,144.55,146.15,144.1,145.67,305600.0,144.55,146.15,144.1,145.67,305600.0
2012-04-02 09:40:00,145.57,145.85,145.0,145.12,164500.0,145.57,145.85,145.0,145.12,164500.0
2012-04-02 09:50:00,145.15,145.67,144.75,145.48,155400.0,145.15,145.67,144.75,145.48,155400.0
2012-04-02 10:00:00,145.48,147.7,145.48,146.91,447700.0,145.48,147.7,145.48,146.91,447700.0
2012-04-02 10:10:00,146.85,147.2,146.55,146.55,131000.0,146.85,147.2,146.55,146.55,131000.0
2012-04-02 10:20:00,146.57,146.91,146.31,146.45,77700.0,146.57,146.91,146.31,146.45,77700.0
2012-04-02 10:30:00,146.47,146.87,146.16,146.74,107200.0,146.47,146.87,146.16,146.74,107200.0
2012-04-02 10:40:00,146.74,147.64,146.37,147.62,149500.0,146.74,147.64,146.37,147.62,149500.0
2012-04-02 10:50:00,147.64,147.68,146.96,147.6,186000.0,147.64,147.68,146.96,147.6,186000.0
2012-04-02 11:00:00,147.6,147.68,146.53,147.22,152100.0,147.6,147.68,146.53,147.22,152100.0
2012-04-02 11:10:00,147.17,148.2,146.77,148.0,266500.0,147.17,148.2,146.77,148.0,266500.0
2012-04-02 11:20:00,147.97,148.57,147.53,148.44,217400.0,147.97,148.57,147.53,148.44,217400.0
2012-04-02 11:30:00,148.48,148.48,147.61,148.13,149900.0,148.48,148.48,147.61,148.13,149900.0
2012-04-02 11:40:00,148.1,148.34,147.8,148.1,136500.0,148.1,148.34,147.8,148.1,136500.0
2012-04-02 11:50:00,148.08,148.2,147.7,147.96,134000.0,148.08,148.2,147.7,147.96,134000.0
2012-04-02 12:00:00,147.96,148.28,147.9,147.97,109600.0,147.96,148.28,147.9,147.97,109600.0
2012-04-02 12:10:00,147.95,147.99,147.47,147.75,94400.0,147.95,147.99,147.47,147.75,94400.0
2012-04-02 12:20:00,147.76,147.78,147.54,147.69,50700.0,147.76,147.78,147.54,147.69,50700.0
2012-04-02 12:30:00,147.68,148.09,147.64,147.88,56600.0,147.68,148.09,147.64,147.88,56600.0
2012-04-02 12:40:00,147.88,147.99,147.78,147.97,34300.0,147.88,147.99,147.78,147.97,34300.0
2012-04-02 12:50:00,147.97,148.14,147.68,147.78,56800.0,147.97,148.14,147.68,147.78,56800.0
2012-04-02 13:00:00,147.79,147.88,147.6,147.62,60600.0,147.79,147.88,147.6,147.62,60600.0
2012-04-02 13:10:00,147.62,147.69,147.2,147.39,73500.0,147.62,147.69,147.2,147.39,73500.0
2012-04-02 13:20:00,147.42,147.5,147.0,147.03,72100.0,147.42,147.5,147.0,147.03,72100.0
2012-04-02 13:30:00,147.03,147.38,147.03,147.1,49700.0,147.03,147.38,147.03,147.1,49700.0
2012-04-02 13:40:00,147.13,147.29,147.1,147.19,37400.0,147.13,147.29,147.1,147.19,37400.0
2012-04-02 13:50:00,147.22,147.54,147.17,147.54,48700.0,147.22,147.54,147.17,147.54,48700.0
2012-04-02 14:00:00,147.51,147.6,147.27,147.36,45700.0,147.51,147.6,147.27,147.36,45700.0
2012-04-02 14:10:00,147.36,147.66,147.15,147.62,75800.0,147.36,147.66,147.15,147.62,75800.0
2012-04-02 14:20:00,147.56,147.97,147.56,147.76,53800.0,147.56,147.97,147.56,147.76,53800.0
2012-04-02 14:30:00,147.74,148.25,147.73,148.18,80200.0,147.74,148.25,147.73,148.18,80200.0
2012-04-02 14:40:00,148.19,148.2,147.95,148.09,73700.0,148.19,148.2,147.95,148.09,73700.0
2012-04-02 14:50:00,148.08,148.1,147.72,147.92,56000.0,148.08,148.1,147.72,147.92,56000.0
2012-04-02 15:00:00,147.92,148.0,147.72,147.8,44600.0,147.92,148.0,147.72,147.8,44600.0
2012-04-02 15:10:00,147.8,147.83,147.54,147.68,69900.0,147.8,147.83,147.54,147.68,69900.0
2012-04-02 15:20:00,147.67,147.77,147.64,147.67,65200.0,147.67,147.77,147.64,147.67,65200.0
2012-04-02 15:30:00,147.68,147.7,147.02,147.08,124200.0,147.68,147.7,147.02,147.08,124200.0
2012-04-02 15:40:00,147.05,147.1,146.56,146.66,186100.0,147.05,147.1,146.56,146.66,186100.0
2012-04-02 15:50:00,146.67,146.9,146.42,146.7,289400.0,146.67,146.9,146.42,146.7,289400.0
2012-04-03 09:30:00,147.72,148.33,146.57,147.39,254200.0,147.72,148.33,146.57,147.39,254200.0
2012-04-03 09:40:00,147.44,147.47,146.9,147.05,173400.0,147.44,147.47,146.9,147.05,173400.0
2012-04-03 09:50:00,147.0,148.18,146.99,147.71,312200.0,147.0,148.18,146.99,147.71,312200.0
2012-04-03 10:00:00,147.72,148.14,147.37,147.8,178800.0,147.72,148.14,147.37,147.8,178800.0
2012-04-03 10:10:00,147.92,147.96,147.1,147.34,101200.0,147.92,147.96,147.1,147.34,101200.0
2012-04-03 10:20:00,147.38,147.64,147.08,147.47,76600.0,147.38,147.64,147.08,147.47,76600.0
2012-04-03 10:30:00,147.42,147.57,147.15,147.41,95900.0,147.42,147.57,147.15,147.41,95900.0
2012-04-03 10:40:00,147.4,147.86,147.31,147.65,72400.0,147.4,147.86,147.31,147.65,72400.0
2012-04-03 10:50:00,147.66,148.15,147.64,147.88,94300.0,147.66,148.15,147.64,147.88,94300.0
2012-04-03 11:00:00,147.88,147.98,147.5,147.5,63700.0,147.88,147.98,147.5,147.5,63700.0
2012-04-03 11:10:00,147.46,147.5,147.02,147.23,150800.0,147.46,147.5,147.02,147.23,150800.0
2012-04-03 11:20:00,147.28,147.28,146.61,146.99,151000.0,147.28,147.28,146.61,146.99,151000.0
2012-04-03 11:30:00,146.99,147.17,146.6,147.03,124900.0,146.99,147.17,146.6,147.03,124900.0
2012-04-03 11:40:00,147.0,147.45,147.0,147.34,182100.0,147.0,147.45,147.0,147.34,182100.0
2012-04-03 11:50:00,147.37,147.43,147.0,147.15,147400.0,147.37,147.43,147.0,147.15,147400.0
2012-04-03 12:00:00,147.13,147.2,146.76,146.87,88900.0,147.13,147.2,146.76,146.87,88900.0
2012-04-03 12:10:00,146.88,146.95,146.67,146.86,56900.0,146.88,146.95,146.67,146.86,56900.0
2012-04-03 12:20:00,146.88,147.47,146.81,147.45,56700.0,146.88,147.47,146.81,147.45,56700.0
2012-04-03 12:30:00,147.46,147.65,147.3,147.37,57600.0,147.46,147.65,147.3,147.37,57600.0
2012-04-03 12:40:00,147.33,147.65,147.33,147.65,29600.0,147.33,147.65,147.33,147.65,29600.0
2012-04-03 12:50:00,147.64,147.85,147.54,147.75,39900.0,147.64,147.85,147.54,147.75,39900.0
2012-04-03 13:00:00,147.71,147.95,147.64,147.9,31000.0,147.71,147.95,147.64,147.9,31000.0
2012-04-03 13:10:00,147.9,147.95,147.59,147.67,36100.0,147.9,147.95,147.59,147.67,36100.0
2012-04-03 13:20:00,147.67,147.74,147.38,147.57,42200.0,147.67,147.74,147.38,147.57,42200.0
2012-04-03 13:30:00,147.63,147.72,147.5,147.69,17000.0,147.63,147.72,147.5,147.69,17000.0
2012-04-03 13:40:00,147.69,147.77,147.59,147.72,22600.0,147.69,147.77,147.59,147.72,22600.0
2012-04-03 13:50:00,147.69,147.75,147.53,147.64,40700.0,147.69,147.75,147.53,147.64,40700.0
2012-04-03 14:00:00,147.61,147.67,146.99,147.2,89400.0,147.61,147.67,146.99,147.2,89400.0
2012-04-03 14:10:00,147.24,147.35,146.88,147.3,39300.0,147.24,147.35,146.88,147.3,39300.0
2012-04-03 14:20:00,147.35,147.37,147.02,147.12,32500.0,147.35,147.37,147.02,147.12,32500.0
2012-04-03 14:30:00,147.11,147.39,146.92,146.95,66000.0,147.11,147.39,146.92,146.95,66000.0
2012-04-03 14:40:00,146.95,147.19,146.82,146.96,68500.0,146.95,147.19,146.82,146.96,68500.0
2012-04-03 14:50:00,147.0,147.18,146.88,147.02,45000.0,147.0,147.18,146.88,147.02,45000.0
2012-04-03 15:00:00,146.99,147.31,146.92,147.2,48400.0,146.99,147.31,146.92,147.2,48400.0
2012-04-03 15:10:00,147.2,147.36,147.0,147.1,57200.0,147.2,147.36,147.0,147.1,57200.0
2012-04-03 15:20:00,147.15,147.23,146.96,147.05,47600.0,147.15,147.23,146.96,147.05,47600.0
2012-04-03 15:30:00,147.04,147.07,146.8,146.96,90700.0,147.04,147.07,146.8,146.96,90700.0
2012-04-03 15:40:00,146.96,147.19,146.87,147.12,90200.0,146.96,147.19,146.87,147.12,90200.0
2012-04-03 15:50:00,147.14,147.16,146.99,147.06,213200.0,147.14,147.16,146.99,147.06,213200.0
2012-04-04 09:30:00,145.54,146.64,144.9,146.24,204100.0,145.54,146.64,144.9,146.24,204100.0
2012-04-04 09:40:00,146.24,146.56,145.82,145.92,108200.0,146.24,146.56,145.82,145.92,108200.0
2012-04-04 09:50:00,145.85,146.12,145.39,145.95,214200.0,145.85,146.12,145.39,145.95,214200.0
2012-04-04 10:00:00,145.9,145.94,145.52,145.54,80600.0,145.9,145.94,145.52,145.54,80600.0
2012-04-04 10:10:00,145.56,145.89,145.3,145.39,101500.0,145.56,145.89,145.3,145.39,101500.0
2012-04-04 10:20:00,145.35,145.7,145.22,145.35,107100.0,145.35,145.7,145.22,145.35,107100.0
2012-04-04 10:30:00,145.31,145.63,145.11,145.45,79100.0,145.31,145.63,145.11,145.45,79100.0
2012-04-04 10:40:00,145.47,145.77,145.25,145.65,170900.0,145.47,145.77,145.25,145.65,170900.0
2012-04-04 10:50:00,145.65,145.67,145.06,145.13,81700.0,145.65,145.67,145.06,145.13,81700.0
2012-04-04 11:00:00,145.12,145.47,145.11,145.43,145000.0,145.12,145.47,145.11,145.43,145000.0
2012-04-04 11:10:00,145.43,145.45,145.2,145.28,131400.0,145.43,145.45,145.2,145.28,131400.0
2012-04-04 11:20:00,145.28,145.5,145.08,145.13,77500.0,145.28,145.5,145.08,145.13,77500.0
2012-04-04 11:30:00,145.18,145.2,144.82,144.89,100300.0,145.18,145.2,144.82,144.89,100300.0
2012-04-04 11:40:00,144.92,144.96,144.5,144.5,88000.0,144.92,144.96,144.5,144.5,88000.0
2012-04-04 11:50:00,144.6,144.6,143.89,143.91,208700.0,144.6,144.6,143.89,143.91,208700.0
2012-04-04 12:00:00,143.97,144.04,143.61,143.77,109700.0,143.97,144.04,143.61,143.77,109700.0
2012-04-04 12:10:00,143.73,144.5,143.73,144.41,102100.0,143.73,144.5,143.73,144.41,102100.0
2012-04-04 12:20:00,144.38,144.38,144.0,144.25,40000.0,144.38,144.38,144.0,144.25,40000.0
2012-04-04 12:30:00,144.29,144.29,144.06,144.17,29200.0,144.29,144.29,144.06,144.17,29200.0
2012-04-04 12:40:00,144.18,144.25,144.0,144.09,40400.0,144.18,144.25,144.0,144.09,40400.0
2012-04-04 12:50:00,144.13,144.28,144.0,144.18,37600.0,144.13,144.28,144.0,144.18,37600.0
2012-04-04 13:00:00,144.19,144.3,143.86,143.97,49800.0,144.19,144.3,143.86,143.97,49800.0
2012-04-04 13:10:00,143.97,144.07,143.73,144.07,44800.0,143.97,144.07,143.73,144.07,44800.0
2012-04-04 13:20:00,144.03,144.03,143.72,143.78,41000.0,144.03,144.03,143.72,143.78,41000.0
2012-04-04 13:30:00,143.75,143.89,143.54,143.67,142600.0,143.75,143.89,143.54,143.67,142600.0
2012-04-04 13:40:00,143.61,143.86,143.51,143.82,95800.0,143.61,143.86,143.51,143.82,95800.0
2012-04-04 13:50:00,143.81,144.26,143.6,144.09,103700.0,143.81,144.26,143.6,144.09,103700.0
2012-04-04 14:00:00,144.1,144.43,144.01,144.26,57400.0,144.1,144.43,144.01,144.26,57400.0
2012-04-04 14:10:00,144.28,144.57,144.28,144.45,69000.0,144.28,144.57,144.28,144.45,69000.0
2012-04-04 14:20:00,144.44,144.44,144.1,144.31,29700.0,144.44,144.44,144.1,144.31,29700.0
2012-04-04 14:30:00,144.29,144.59,144.23,144.53,45200.0,144.29,144.59,144.23,144.53,45200.0
2012-04-04 14:40:00,144.54,144.67,144.37,144.47,58100.0,144.54,144.67,144.37,144.47,58100.0
2012-04-04 14:50:00,144.45,144.53,144.22,144.32,37100.0,144.45,144.53,144.22,144.32,37100.0
2012-04-04 15:00:00,144.32,144.59,144.25,144.55,58100.0,144.32,144.59,144.25,144.55,58100.0
2012-04-04 15:10:00,144.53,144.75,144.45,144.59,52800.0,144.53,144.75,144.45,144.59,52800.0
2012-04-04 15:20:00,144.57,144.7,144.45,144.7,50700.0,144.57,144.7,144.45,144.7,50700.0
2012-04-04 15:30:00,144.69,144.96,144.65,144.86,63200.0,144.69,144.96,144.65,144.86,63200.0
2012-04-04 15:40:00,144.84,145.04,144.71,144.8,100100.0,144.84,145.04,144.71,144.8,100100.0
2012-04-04 15:50:00,144.8,144.9,144.6,144.62,142100.0,144.8,144.9,144.6,144.62,142100.0
2012-04-05 09:30:00,144.06,145.99,144.0,145.99,277100.0,144.06,145.99,144.0,145.99,277100.0
2012-04-05 09:40:00,145.91,145.93,145.42,145.62,136800.0,145.91,145.93,145.42,145.62,136800.0
2012-04-05 09:50:00,145.68,145.85,144.8,145.15,180100.0,145.68,145.85,144.8,145.15,180100.0
2012-04-05 10:00:00,145.18,145.64,145.07,145.53,68600.0,145.18,145.64,145.07,145.53,68600.0
2012-04-05 10:10:00,145.5,145.86,145.42,145.69,73700.0,145.5,145.86,145.42,145.69,73700.0
2012-04-05 10:20:00,145.69,145.85,145.29,145.53,154900.0,145.69,145.85,145.29,145.53,154900.0
2012-04-05 10:30:00,145.55,146.5,145.42,146.37,165200.0,145.55,146.5,145.42,146.37,165200.0
2012-04-05 10:40:00,146.42,146.9,146.31,146.7,157200.0,146.42,146.9,146.31,146.7,157200.0
2012-04-05 10:50:00,146.68,147.68,146.53,147.68,200100.0,146.68,147.68,146.53,147.68,200100.0
2012-04-05 11:00:00,147.63,147.98,147.31,147.91,218900.0,147.63,147.98,147.31,147.91,218900.0
2012-04-05 11:10:00,147.89,148.08,147.21,147.26,119500.0,147.89,148.08,147.21,147.26,119500.0
2012-04-05 11:20:00,147.29,147.86,147.05,147.07,121500.0,147.29,147.86,147.05,147.07,121500.0
2012-04-05 11:30:00,147.05,147.55,147.05,147.44,69000.0,147.05,147.55,147.05,147.44,69000.0
2012-04-05 11:40:00,147.42,147.5,147.05,147.07,42100.0,147.42,147.5,147.05,147.07,42100.0
2012-04-05 11:50:00,147.12,147.56,147.12,147.55,72800.0,147.12,147.56,147.12,147.55,72800.0
2012-04-05 12:00:00,147.56,147.59,147.23,147.25,91700.0,147.56,147.59,147.23,147.25,91700.0
2012-04-05 12:10:00,147.28,147.5,147.26,147.43,44400.0,147.28,147.5,147.26,147.43,44400.0
2012-04-05 12:20:00,147.4,147.52,147.14,147.4,41300.0,147.4,147.52,147.14,147.4,41300.0
2012-04-05 12:30:00,147.4,147.6,147.14,147.2,37200.0,147.4,147.6,147.14,147.2,37200.0
2012-04-05 12:40:00,147.19,147.29,146.88,147.03,37900.0,147.19,147.29,146.88,147.03,37900.0
2012-04-05 12:50:00,147.07,147.27,147.06,147.25,30900.0,147.07,147.27,147.06,147.25,30900.0
2012-04-05 13:00:00,147.28,147.63,147.28,147.5,59700.0,147.28,147.63,147.28,147.5,59700.0
2012-04-05 13:10:00,147.52,147.76,147.41,147.67,52600.0,147.52,147.76,147.41,147.67,52600.0
2012-04-05 13:20:00,147.67,147.85,147.62,147.76,44500.0,147.67,147.85,147.62,147.76,44500.0
2012-04-05 13:30:00,147.71,147.74,147.5,147.68,31000.0,147.71,147.74,147.5,147.68,31000.0
2012-04-05 13:40:00,147.72,147.75,147.09,147.14,59400.0,147.72,147.75,147.09,147.14,59400.0
2012-04-05 13:50:00,147.1,147.39,147.1,147.27,54400.0,147.1,147.39,147.1,147.27,54400.0
2012-04-05 14:00:00,147.25,147.34,146.91,147.1,42800.0,147.25,147.34,146.91,147.1,42800.0
2012-04-05 14:10:00,147.06,147.12,146.92,147.07,39400.0,147.06,147.12,146.92,147.07,39400.0
2012-04-05 14:20:00,147.03,147.3,147.0,147.24,38900.0,147.03,147.3,147.0,147.24,38900.0
2012-04-05 14:30:00,147.28,147.42,147.06,147.3,32800.0,147.28,147.42,147.06,147.3,32800.0
2012-04-05 14:40:00,147.35,147.74,147.24,147.72,70300.0,147.35,147.74,147.24,147.72,70300.0
2012-04-05 14:50:00,147.69,148.02,147.62,147.93,119700.0,147.69,148.02,147.62,147.93,119700.0
2012-04-05 15:00:00,147.95,148.02,147.82,147.84,75800.0,147.95,148.02,147.82,147.84,75800.0
2012-04-05 15:10:00,147.83,147.85,147.42,147.74,51100.0,147.83,147.85,147.42,147.74,51100.0
2012-04-05 15:20:00,147.76,148.14,147.75,147.99,120000.0,147.76,148.14,147.75,147.99,120000.0
2012-04-05 15:30:00,147.99,148.2,147.86,148.17,166600.0,147.99,148.2,147.86,148.17,166600.0
2012-04-05 15:40:00,148.15,148.5,148.03,148.34,218400.0,148.15,148.5,148.03,148.34,218400.0
2012-04-05 15:50:00,148.33,148.47,148.05,148.23,282300.0,148.33,148.47,148.05,148.23,282300.0
2012-04-09 09:30:00,146.25,147.35,145.4,146.54,273700.0,146.25,147.35,145.4,146.54,273700.0
2012-04-09 09:40:00,146.62,146.75,145.83,146.62,158600.0,146.62,146.75,145.83,146.62,158600.0
2012-04-09 09:50:00,146.62,146.62,145.91,146.2,129100.0,146.62,146.62,145.91,146.2,129100.0
2012-04-09 10:00:00,146.22,147.82,146.2,147.69,318100.0,146.22,147.82,146.2,147.69,318100.0
2012-04-09 10:10:00,147.65,147.75,147.1,147.73,131500.0,147.65,147.75,147.1,147.73,131500.0
2012-04-09 10:20:00,147.73,148.92,147.61,148.57,280800.0,147.73,148.92,147.61,148.57,280800.0
2012-04-09 10:30:00,148.61,148.72,147.76,148.04,147700.0,148.61,148.72,147.76,148.04,147700.0
2012-04-09 10:40:00,147.98,148.56,147.85,148.56,134800.0,147.98,148.56,147.85,148.56,134800.0
2012-04-09 10:50:00,148.55,148.6,147.97,148.06,88600.0,148.55,148.6,147.97,148.06,88600.0
2012-04-09 11:00:00,148.1,148.14,147.25,147.46,106200.0,148.1,148.14,147.25,147.46,106200.0
2012-04-09 11:10:00,147.41,147.75,146.78,147.1,103800.0,147.41,147.75,146.78,147.1,103800.0
2012-04-09 11:20:00,147.1,147.45,146.85,147.0,76400.0,147.1,147.45,146.85,147.0,76400.0
2012-04-09 11:30:00,147.01,147.39,146.93,147.17,93300.0,147.01,147.39,146.93,147.17,93300.0
2012-04-09 11:40:00,147.2,147.2,146.8,147.19,92100.0,147.2,147.2,146.8,147.19,92100.0
2012-04-09 11:50:00,147.2,147.43,146.98,147.38,62900.0,147.2,147.43,146.98,147.38,62900.0
2012-04-09 12:00:00,147.37,147.39,147.21,147.3,35800.0,147.37,147.39,147.21,147.3,35800.0
2012-04-09 12:10:00,147.3,147.64,147.26,147.58,50900.0,147.3,147.64,147.26,147.58,50900.0
2012-04-09 12:20:00,147.59,147.86,147.09,147.25,109300.0,147.59,147.86,147.09,147.25,109300.0
2012-04-09 12:30:00,147.25,147.75,147.11,147.66,52900.0,147.25,147.75,147.11,147.66,52900.0
2012-04-09 12:40:00,147.57,147.75,147.27,147.66,21600.0,147.57,147.75,147.27,147.66,21600.0
2012-04-09 12:50:00,147.72,147.98,147.63,147.74,44700.0,147.72,147.98,147.63,147.74,44700.0
2012-04-09 13:00:00,147.79,148.1,147.71,147.72,52900.0,147.79,148.1,147.71,147.72,52900.0
2012-04-09 13:10:00,147.75,148.1,147.61,147.64,66700.0,147.75,148.1,147.61,147.64,66700.0
2012-04-09 13:20:00,147.64,147.68,147.26,147.51,48600.0,147.64,147.68,147.26,147.51,48600.0
2012-04-09 13:30:00,147.49,147.82,147.41,147.66,83100.0,147.49,147.82,147.41,147.66,83100.0
2012-04-09 13:40:00,147.67,148.19,147.64,148.09,42200.0,147.67,148.19,147.64,148.09,42200.0
2012-04-09 13:50:00,148.1,148.63,147.96,148.49,134900.0,148.1,148.63,147.96,148.49,134900.0
2012-04-09 14:00:00,148.45,148.73,148.07,148.7,140800.0,148.45,148.73,148.07,148.7,140800.0
2012-04-09 14:10:00,148.7,148.89,148.41,148.86,140100.0,148.7,148.89,148.41,148.86,140100.0
2012-04-09 14:20:00,148.86,149.08,148.76,148.99,125700.0,148.86,149.08,148.76,148.99,125700.0
2012-04-09 14:30:00,149.0,149.03,148.62,148.74,65700.0,149.0,149.03,148.62,148.74,65700.0
2012-04-09 14:40:00,148.72,149.41,148.51,149.3,92500.0,148.72,149.41,148.51,149.3,92500.0
2012-04-09 14:50:00,149.3,149.56,149.23,149.3,111000.0,149.3,149.56,149.23,149.3,111000.0
2012-04-09 15:00:00,149.31,149.44,149.04,149.31,77100.0,149.31,149.44,149.04,149.31,77100.0
2012-04-09 15:10:00,149.29,149.34,148.99,149.06,62900.0,149.29,149.34,148.99,149.06,62900.0
2012-04-09 15:20:00,149.11,149.33,148.75,148.87,120500.0,149.11,149.33,148.75,148.87,120500.0
2012-04-09 15:30:00,148.86,148.9,148.6,148.68,87800.0,148.86,148.9,148.6,148.68,87800.0
2012-04-09 15:40:00,148.7,149.14,148.66,148.86,135500.0,148.7,149.14,148.66,148.86,135500.0
2012-04-09 15:50:00,148.8,149.04,148.73,148.87,211800.0,148.8,149.04,148.73,148.87,211800.0
2012-04-10 09:30:00,150.06,151.7,149.96,151.46,576200.0,150.06,151.7,149.96,151.46,576200.0
2012-04-10 09:40:00,151.46,151.86,150.42,150.73,311700.0,151.46,151.86,150.42,150.73,311700.0
2012-04-10 09:50:00,150.72,150.76,149.62,150.02,357000.0,150.72,150.76,149.62,150.02,357000.0
2012-04-10 10:00:00,150.08,150.36,149.5,149.66,252300.0,150.08,150.36,149.5,149.66,252300.0
2012-04-10 10:10:00,149.62,149.83,148.6,148.9,198000.0,149.62,149.83,148.6,148.9,198000.0
2012-04-10 10:20:00,148.87,149.75,148.78,149.45,120100.0,148.87,149.75,148.78,149.45,120100.0
2012-04-10 10:30:00,149.48,149.5,148.85,148.86,105100.0,149.48,149.5,148.85,148.86,105100.0
2012-04-10 10:40:00,148.87,149.77,148.5,149.61,160800.0,148.87,149.77,148.5,149.61,160800.0
2012-04-10 10:50:00,149.62,149.62,148.64,148.85,112700.0,149.62,149.62,148.64,148.85,112700.0
2012-04-10 11:00:00,148.83,149.3,148.55,149.1,125000.0,148.83,149.3,148.55,149.1,125000.0
2012-04-10 11:10:00,149.09,149.3,148.72,149.02,177700.0,149.09,149.3,148.72,149.02,177700.0
2012-04-10 11:20:00,149.01,149.15,148.56,149.05,111300.0,149.01,149.15,148.56,149.05,111300.0
2012-04-10 11:30:00,149.05,149.19,148.65,148.65,78400.0,149.05,149.19,148.65,148.65,78400.0
2012-04-10 11:40:00,148.64,148.75,147.12,147.32,236900.0,148.64,148.75,147.12,147.32,236900.0
2012-04-10 11:50:00,147.34,147.36,146.0,147.18,350500.0,147.34,147.36,146.0,147.18,350500.0
2012-04-10 12:00:00,147.2,147.3,145.4,145.49,216900.0,147.2,147.3,145.4,145.49,216900.0
2012-04-10 12:10:00,145.5,146.19,145.04,145.85,175500.0,145.5,146.19,145.04,145.85,175500.0
2012-04-10 12:20:00,145.92,146.8,145.61,146.76,135600.0,145.92,146.8,145.61,146.76,135600.0
2012-04-10 12:30:00,146.69,146.77,145.68,145.82,87000.0,146.69,146.77,145.68,145.82,87000.0
2012-04-10 12:40:00,145.83,146.49,145.68,146.33,101000.0,145.83,146.49,145.68,146.33,101000.0
2012-04-10 12:50:00,146.21,146.27,145.46,146.0,124800.0,146.21,146.27,145.46,146.0,124800.0
2012-04-10 13:00:00,146.0,146.36,146.0,146.12,82600.0,146.0,146.36,146.0,146.12,82600.0
2012-04-10 13:10:00,146.18,146.18,144.43,144.52,208200.0,146.18,146.18,144.43,144.52,208200.0
2012-04-10 13:20:00,144.53,145.66,144.53,145.1,94800.0,144.53,145.66,144.53,145.1,94800.0
2012-04-10 13:30:00,145.1,145.28,144.86,144.91,56600.0,145.1,145.28,144.86,144.91,56600.0
2012-04-10 13:40:00,144.97,145.63,144.92,145.49,63400.0,144.97,145.63,144.92,145.49,63400.0
2012-04-10 13:50:00,145.5,145.73,145.5,145.56,61300.0,145.5,145.73,145.5,145.56,61300.0
2012-04-10 14:00:00,145.55,145.83,145.38,145.55,79800.0,145.55,145.83,145.38,145.55,79800.0
2012-04-10 14:10:00,145.62,145.69,145.17,145.29,55600.0,145.62,145.69,145.17,145.29,55600.0
2012-04-10 14:20:00,145.39,145.56,144.8,144.88,95400.0,145.39,145.56,144.8,144.88,95400.0
2012-04-10 14:30:00,144.84,144.9,144.25,144.28,151200.0,144.84,144.9,144.25,144.28,151200.0
2012-04-10 14:40:00,144.28,144.89,144.27,144.79,103600.0,144.28,144.89,144.27,144.79,103600.0
2012-04-10 14:50:00,144.73,144.73,144.42,144.6,127500.0,144.73,144.73,144.42,144.6,127500.0
2012-04-10 15:00:00,144.66,144.73,144.02,144.13,101500.0,144.66,144.73,144.02,144.13,101500.0
2012-04-10 15:10:00,144.11,144.28,143.7,144.07,165900.0,144.11,144.28,143.7,144.07,165900.0
2012-04-10 15:20:00,144.03,144.44,143.89,144.24,108200.0,144.03,144.44,143.89,144.24,108200.0
2012-04-10 15:30:00,144.23,144.84,144.12,144.66,140400.0,144.23,144.84,144.12,144.66,140400.0
2012-04-10 15:40:00,144.74,144.8,144.19,144.4,120400.0,144.74,144.8,144.19,144.4,120400.0
2012-04-10 15:50:00,144.38,144.75,144.2,144.41,242500.0,144.38,144.75,144.2,144.41,242500.0
2012-04-11 09:30:00,147.0,147.48,145.1,145.29,380700.0,147.0,147.48,145.1,145.29,380700.0
2012-04-11 09:40:00,145.34,146.47,145.2,146.34,209000.0,145.34,146.47,145.2,146.34,209000.0
2012-04-11 09:50:00,146.34,146.38,145.75,146.01,115700.0,146.34,146.38,145.75,146.01,115700.0
2012-04-11 10:00:00,145.97,147.0,145.87,146.72,160400.0,145.97,147.0,145.87,146.72,160400.0
2012-04-11 10:10:00,146.77,147.18,146.55,146.55,149800.0,146.77,147.18,146.55,146.55,149800.0
2012-04-11 10:20:00,146.63,146.95,146.31,146.95,109600.0,146.63,146.95,146.31,146.95,109600.0
2012-04-11 10:30:00,146.99,147.45,146.94,147.27,135900.0,146.99,147.45,146.94,147.27,135900.0
2012-04-11 10:40:00,147.33,147.78,146.94,147.48,154300.0,147.33,147.78,146.94,147.48,154300.0
2012-04-11 10:50:00,147.48,147.69,146.87,147.46,110900.0,147.48,147.69,146.87,147.46,110900.0
2012-04-11 11:00:00,147.45,148.0,147.45,147.65,145800.0,147.45,148.0,147.45,147.65,145800.0
2012-04-11 11:10:00,147.7,147.8,147.37,147.49,73500.0,147.7,147.8,147.37,147.49,73500.0
2012-04-11 11:20:00,147.46,147.6,147.03,147.44,122700.0,147.46,147.6,147.03,147.44,122700.0
2012-04-11 11:30:00,147.48,147.85,147.42,147.51,67600.0,147.48,147.85,147.42,147.51,67600.0
2012-04-11 11:40:00,147.46,147.69,147.19,147.34,82200.0,147.46,147.69,147.19,147.34,82200.0
2012-04-11 11:50:00,147.23,147.52,147.07,147.13,90200.0,147.23,147.52,147.07,147.13,90200.0
2012-04-11 12:00:00,147.13,147.25,146.35,146.5,122000.0,147.13,147.25,146.35,146.5,122000.0
2012-04-11 12:10:00,146.48,147.17,146.43,146.87,64100.0,146.48,147.17,146.43,146.87,64100.0
2012-04-11 12:20:00,146.88,146.92,146.35,146.43,65800.0,146.88,146.92,146.35,146.43,65800.0
2012-04-11 12:30:00,146.41,146.84,146.41,146.74,20700.0,146.41,146.84,146.41,146.74,20700.0
2012-04-11 12:40:00,146.73,146.92,146.49,146.51,26600.0,146.73,146.92,146.49,146.51,26600.0
2012-04-11 12:50:00,146.53,146.67,146.36,146.55,75500.0,146.53,146.67,146.36,146.55,75500.0
2012-04-11 13:00:00,146.56,147.08,146.51,146.9,94400.0,146.56,147.08,146.51,146.9,94400.0
2012-04-11 13:10:00,146.89,146.93,146.6,146.77,26000.0,146.89,146.93,146.6,146.77,26000.0
2012-04-11 13:20:00,146.75,147.09,146.74,147.02,64600.0,146.75,147.09,146.74,147.02,64600.0
2012-04-11 13:30:00,146.99,147.05,146.66,146.99,45500.0,146.99,147.05,146.66,146.99,45500.0
2012-04-11 13:40:00,147.01,147.36,146.9,147.22,48400.0,147.01,147.36,146.9,147.22,48400.0
2012-04-11 13:50:00,147.18,147.43,147.15,147.24,38900.0,147.18,147.43,147.15,147.24,38900.0
2012-04-11 14:00:00,147.21,147.29,146.58,146.62,43100.0,147.21,147.29,146.58,146.62,43100.0
2012-04-11 14:10:00,146.67,146.69,146.0,146.0,124100.0,146.67,146.69,146.0,146.0,124100.0
2012-04-11 14:20:00,146.01,146.36,145.97,146.01,68000.0,146.01,146.36,145.97,146.01,68000.0
2012-04-11 14:30:00,146.03,146.04,145.59,145.9,80300.0,146.03,146.04,145.59,145.9,80300.0
2012-04-11 14:40:00,145.85,145.94,145.55,145.66,69500.0,145.85,145.94,145.55,145.66,69500.0
2012-04-11 14:50:00,145.63,145.95,145.56,145.72,60500.0,145.63,145.95,145.56,145.72,60500.0
2012-04-11 15:00:00,145.68,145.76,145.54,145.64,71900.0,145.68,145.76,145.54,145.64,71900.0
2012-04-11 15:10:00,145.59,145.66,145.4,145.48,77500.0,145.59,145.66,145.4,145.48,77500.0
2012-04-11 15:20:00,145.48,145.8,145.25,145.6,62900.0,145.48,145.8,145.25,145.6,62900.0
2012-04-11 15:30:00,145.6,145.97,145.58,145.73,53100.0,145.6,145.97,145.58,145.73,53100.0
2012-04-11 15:40:00,145.72,145.87,145.53,145.78,88700.0,145.72,145.87,145.53,145.78,88700.0
2012-04-11 15:50:00,145.8,146.42,145.66,146.16,154400.0,145.8,146.42,145.66,146.16,154400.0
2012-04-12 09:30:00,147.32,147.35,145.8,146.67,258300.0,147.32,147.35,145.8,146.67,258300.0
2012-04-12 09:40:00,146.7,148.78,146.7,148.56,364600.0,146.7,148.78,146.7,148.56,364600.0
2012-04-12 09:50:00,148.5,148.83,148.02,148.22,174000.0,148.5,148.83,148.02,148.22,174000.0
2012-04-12 10:00:00,148.27,148.9,148.25,148.63,175800.0,148.27,148.9,148.25,148.63,175800.0
2012-04-12 10:10:00,148.67,149.33,148.61,149.06,202600.0,148.67,149.33,148.61,149.06,202600.0
2012-04-12 10:20:00,149.09,149.55,148.56,149.27,224800.0,149.09,149.55,148.56,149.27,224800.0
2012-04-12 10:30:00,149.4,150.26,149.31,149.75,349100.0,149.4,150.26,149.31,149.75,349100.0
2012-04-12 10:40:00,149.75,150.51,149.55,150.49,240700.0,149.75,150.51,149.55,150.49,240700.0
2012-04-12 10:50:00,150.47,150.6,149.73,149.9,221200.0,150.47,150.6,149.73,149.9,221200.0
2012-04-12 11:00:00,149.98,150.15,149.82,149.98,145300.0,149.98,150.15,149.82,149.98,145300.0
2012-04-12 11:10:00,150.0,150.15,149.79,149.94,106200.0,150.0,150.15,149.79,149.94,106200.0
2012-04-12 11:20:00,149.95,150.24,149.75,149.99,105800.0,149.95,150.24,149.75,149.99,105800.0
2012-04-12 11:30:00,150.0,150.53,149.98,150.12,164900.0,150.0,150.53,149.98,150.12,164900.0
2012-04-12 11:40:00,150.12,150.16,149.81,150.07,99400.0,150.12,150.16,149.81,150.07,99400.0
2012-04-12 11:50:00,150.06,150.95,150.06,150.52,256500.0,150.06,150.95,150.06,150.52,256500.0
2012-04-12 12:00:00,150.52,150.77,150.18,150.36,86700.0,150.52,150.77,150.18,150.36,86700.0
2012-04-12 12:10:00,150.3,150.65,150.21,150.64,89200.0,150.3,150.65,150.21,150.64,89200.0
2012-04-12 12:20:00,150.64,150.84,150.45,150.76,86600.0,150.64,150.84,150.45,150.76,86600.0
2012-04-12 12:30:00,150.74,150.96,150.67,150.83,74600.0,150.74,150.96,150.67,150.83,74600.0
2012-04-12 12:40:00,150.82,151.2,150.8,151.2,134600.0,150.82,151.2,150.8,151.2,134600.0
2012-04-12 12:50:00,151.22,151.4,151.14,151.28,128000.0,151.22,151.4,151.14,151.28,128000.0
2012-04-12 13:00:00,151.3,151.3,150.93,151.22,96900.0,151.3,151.3,150.93,151.22,96900.0
2012-04-12 13:10:00,151.23,151.68,151.21,151.32,153000.0,151.23,151.68,151.21,151.32,153000.0
2012-04-12 13:20:00,151.32,151.39,151.13,151.31,75600.0,151.32,151.39,151.13,151.31,75600.0
2012-04-12 13:30:00,151.34,151.57,151.3,151.46,112800.0,151.34,151.57,151.3,151.46,112800.0
2012-04-12 13:40:00,151.47,151.55,151.33,151.43,103900.0,151.47,151.55,151.33,151.43,103900.0
2012-04-12 13:50:00,151.42,151.5,150.92,151.07,141500.0,151.42,151.5,150.92,151.07,141500.0
2012-04-12 14:00:00,151.05,151.37,151.03,151.27,85000.0,151.05,151.37,151.03,151.27,85000.0
2012-04-12 14:10:00,151.31,151.6,151.3,151.56,76900.0,151.31,151.6,151.3,151.56,76900.0
2012-04-12 14:20:00,151.54,151.56,151.14,151.14,106400.0,151.54,151.56,151.14,151.14,106400.0
2012-04-12 14:30:00,151.16,151.3,151.02,151.12,116500.0,151.16,151.3,151.02,151.12,116500.0
2012-04-12 14:40:00,151.15,151.42,151.03,151.34,92300.0,151.15,151.42,151.03,151.34,92300.0
2012-04-12 14:50:00,151.32,151.84,151.31,151.61,96800.0,151.32,151.84,151.31,151.61,96800.0
2012-04-12 15:00:00,151.62,151.79,151.52,151.52,88800.0,151.62,151.79,151.52,151.52,88800.0
2012-04-12 15:10:00,151.53,151.8,151.52,151.76,91100.0,151.53,151.8,151.52,151.76,91100.0
2012-04-12 15:20:00,151.73,151.8,151.23,151.32,141800.0,151.73,151.8,151.23,151.32,141800.0
2012-04-12 15:30:00,151.31,151.82,151.28,151.77,105200.0,151.31,151.82,151.28,151.77,105200.0
2012-04-12 15:40:00,151.77,151.77,151.4,151.59,140500.0,151.77,151.77,151.4,151.59,140500.0
2012-04-12 15:50:00,151.59,151.64,151.24,151.31,283100.0,151.59,151.64,151.24,151.31,283100.0
2012-04-13 09:30:00,150.48,150.48,148.92,149.14,347700.0,150.48,150.48,148.92,149.14,347700.0
2012-04-13 09:40:00,149.12,151.35,149.1,151.0,307900.0,149.12,151.35,149.1,151.0,307900.0
2012-04-13 09:50:00,151.0,151.32,150.34,150.63,267700.0,151.0,151.32,150.34,150.63,267700.0
2012-04-13 10:00:00,150.61,151.2,150.11,151.16,265600.0,150.61,151.2,150.11,151.16,265600.0
2012-04-13 10:10:00,151.19,152.3,151.05,151.7,563300.0,151.19,152.3,151.05,151.7,563300.0
2012-04-13 10:20:00,151.7,152.02,150.61,151.13,336600.0,151.7,152.02,150.61,151.13,336600.0
2012-04-13 10:30:00,151.15,151.18,149.47,150.56,314100.0,151.15,151.18,149.47,150.56,314100.0
2012-04-13 10:40:00,150.56,150.56,149.45,149.55,192600.0,150.56,150.56,149.45,149.55,192600.0
2012-04-13 10:50:00,149.6,150.51,149.56,150.28,148800.0,149.6,150.51,149.56,150.28,148800.0
2012-04-13 11:00:00,150.22,150.83,150.22,150.53,87400.0,150.22,150.83,150.22,150.53,87400.0
2012-04-13 11:10:00,150.59,150.59,149.88,149.96,188700.0,150.59,150.59,149.88,149.96,188700.0
2012-04-13 11:20:00,149.98,150.4,149.9,150.37,121700.0,149.98,150.4,149.9,150.37,121700.0
2012-04-13 11:30:00,150.34,150.38,150.07,150.32,81000.0,150.34,150.38,150.07,150.32,81000.0
2012-04-13 11:40:00,150.27,150.38,149.76,150.05,196600.0,150.27,150.38,149.76,150.05,196600.0
2012-04-13 11:50:00,150.05,150.06,149.61,149.76,163500.0,150.05,150.06,149.61,149.76,163500.0
2012-04-13 12:00:00,149.72,149.9,149.51,149.59,55800.0,149.72,149.9,149.51,149.59,55800.0
2012-04-13 12:10:00,149.6,149.91,149.25,149.85,100400.0,149.6,149.91,149.25,149.85,100400.0
2012-04-13 12:20:00,149.86,150.03,149.61,149.66,53100.0,149.86,150.03,149.61,149.66,53100.0
2012-04-13 12:30:00,149.7,150.07,149.7,149.76,38600.0,149.7,150.07,149.7,149.76,38600.0
2012-04-13 12:40:00,149.78,150.11,149.78,150.01,64600.0,149.78,150.11,149.78,150.01,64600.0
2012-04-13 12:50:00,150.0,150.09,149.88,150.04,37000.0,150.0,150.09,149.88,150.04,37000.0
2012-04-13 13:00:00,150.05,150.07,149.76,150.0,40900.0,150.05,150.07,149.76,150.0,40900.0
2012-04-13 13:10:00,150.04,150.74,149.94,149.97,102300.0,150.04,150.74,149.94,149.97,102300.0
2012-04-13 13:20:00,150.0,150.4,149.8,150.36,65900.0,150.0,150.4,149.8,150.36,65900.0
2012-04-13 13:30:00,150.4,150.45,150.09,150.37,62300.0,150.4,150.45,150.09,150.37,62300.0
2012-04-13 13:40:00,150.45,150.7,150.35,150.48,70600.0,150.45,150.7,150.35,150.48,70600.0
2012-04-13 13:50:00,150.48,150.7,150.46,150.62,57700.0,150.48,150.7,150.46,150.62,57700.0
2012-04-13 14:00:00,150.58,151.0,150.57,150.92,98800.0,150.58,151.0,150.57,150.92,98800.0
2012-04-13 14:10:00,150.93,151.27,150.85,151.26,115100.0,150.93,151.27,150.85,151.26,115100.0
2012-04-13 14:20:00,151.23,151.45,151.08,151.4,104400.0,151.23,151.45,151.08,151.4,104400.0
2012-04-13 14:30:00,151.38,151.9,151.36,151.89,142800.0,151.38,151.9,151.36,151.89,142800.0
2012-04-13 14:40:00,151.9,152.22,151.83,152.06,126900.0,151.9,152.22,151.83,152.06,126900.0
2012-04-13 14:50:00,152.03,152.15,151.87,152.01,66600.0,152.03,152.15,151.87,152.01,66600.0
2012-04-13 15:00:00,152.06,152.44,151.88,152.39,111100.0,152.06,152.44,151.88,152.39,111100.0
2012-04-13 15:10:00,152.43,152.5,152.16,152.33,106700.0,152.43,152.5,152.16,152.33,106700.0
2012-04-13 15:20:00,152.35,152.84,152.33,152.47,116300.0,152.35,152.84,152.33,152.47,116300.0
2012-04-13 15:30:00,152.44,152.63,152.1,152.12,116100.0,152.44,152.63,152.1,152.12,116100.0
2012-04-13 15:40:00,152.15,152.4,151.89,151.89,133700.0,152.15,152.4,151.89,151.89,133700.0
2012-04-13 15:50:00,151.89,152.16,151.29,151.29,276900.0,151.89,152.16,151.29,151.29,276900.0
2012-04-16 09:30:00,152.5,152.85,151.17,151.17,274400.0,152.5,152.85,151.17,151.17,274400.0
2012-04-16 09:40:00,151.17,151.17,149.06,150.1,431500.0,151.17,151.17,149.06,150.1,431500.0
2012-04-16 09:50:00,150.1,150.1,147.27,148.14,500700.0,150.1,150.1,147.27,148.14,500700.0
2012-04-16 10:00:00,148.13,149.18,147.9,148.96,188000.0,148.13,149.18,147.9,148.96,188000.0
2012-04-16 10:10:00,148.96,149.09,147.68,148.73,221300.0,148.96,149.09,147.68,148.73,221300.0
2012-04-16 10:20:00,148.71,148.84,148.25,148.42,78900.0,148.71,148.84,148.25,148.42,78900.0
2012-04-16 10:30:00,148.39,149.15,148.0,148.45,126600.0,148.39,149.15,148.0,148.45,126600.0
2012-04-16 10:40:00,148.47,149.27,148.38,148.6,130800.0,148.47,149.27,148.38,148.6,130800.0
2012-04-16 10:50:00,148.58,148.85,148.4,148.47,60100.0,148.58,148.85,148.4,148.47,60100.0
2012-04-16 11:00:00,148.5,148.66,147.71,147.87,147600.0,148.5,148.66,147.71,147.87,147600.0
2012-04-16 11:10:00,147.76,148.14,147.6,147.62,80000.0,147.76,148.14,147.6,147.62,80000.0
2012-04-16 11:20:00,147.63,148.0,147.51,147.86,90300.0,147.63,148.0,147.51,147.86,90300.0
2012-04-16 11:30:00,147.87,148.14,147.52,147.65,95200.0,147.87,148.14,147.52,147.65,95200.0
2012-04-16 11:40:00,147.6,147.88,147.1,147.1,109500.0,147.6,147.88,147.1,147.1,109500.0
2012-04-16 11:50:00,147.1,147.42,147.0,147.11,117400.0,147.1,147.42,147.0,147.11,117400.0
2012-04-16 12:00:00,147.09,147.37,146.75,147.01,179700.0,147.09,147.37,146.75,147.01,179700.0
2012-04-16 12:10:00,147.06,147.48,146.91,147.0,105900.0,147.06,147.48,146.91,147.0,105900.0
2012-04-16 12:20:00,147.0,147.07,146.75,147.0,109300.0,147.0,147.07,146.75,147.0,109300.0
2012-04-16 12:30:00,147.04,147.17,146.78,146.8,63300.0,147.04,147.17,146.78,146.8,63300.0
2012-04-16 12:40:00,146.85,147.0,146.75,146.81,63100.0,146.85,147.0,146.75,146.81,63100.0
2012-04-16 12:50:00,146.84,147.03,146.14,146.94,163000.0,146.84,147.03,146.14,146.94,163000.0
2012-04-16 13:00:00,146.99,147.4,146.8,146.95,200900.0,146.99,147.4,146.8,146.95,200900.0
2012-04-16 13:10:00,147.0,147.14,146.55,146.89,63000.0,147.0,147.14,146.55,146.89,63000.0
2012-04-16 13:20:00,146.91,147.06,146.55,146.78,47700.0,146.91,147.06,146.55,146.78,47700.0
2012-04-16 13:30:00,146.72,147.48,146.61,147.46,78500.0,146.72,147.48,146.61,147.46,78500.0
2012-04-16 13:40:00,147.42,147.52,147.21,147.33,142900.0,147.42,147.52,147.21,147.33,142900.0
2012-04-16 13:50:00,147.39,147.82,147.32,147.6,95500.0,147.39,147.82,147.32,147.6,95500.0
2012-04-16 14:00:00,147.6,147.73,147.32,147.5,76700.0,147.6,147.73,147.32,147.5,76700.0
2012-04-16 14:10:00,147.51,147.97,147.41,147.86,85500.0,147.51,147.97,147.41,147.86,85500.0
2012-04-16 14:20:00,147.9,148.0,147.5,147.78,81200.0,147.9,148.0,147.5,147.78,81200.0
2012-04-16 14:30:00,147.77,148.0,147.74,147.84,99100.0,147.77,148.0,147.74,147.84,99100.0
2012-04-16 14:40:00,147.81,148.0,147.81,147.97,58000.0,147.81,148.0,147.81,147.97,58000.0
2012-04-16 14:50:00,147.94,148.11,147.52,147.83,150700.0,147.94,148.11,147.52,147.83,150700.0
2012-04-16 15:00:00,147.83,147.91,147.27,147.56,98700.0,147.83,147.91,147.27,147.56,98700.0
2012-04-16 15:10:00,147.54,148.05,147.54,148.0,76100.0,147.54,148.05,147.54,148.0,76100.0
2012-04-16 15:20:00,148.0,148.06,147.55,147.86,85100.0,148.0,148.06,147.55,147.86,85100.0
2012-04-16 15:30:00,147.91,147.95,147.64,147.84,80000.0,147.91,147.95,147.64,147.84,80000.0
2012-04-16 15:40:00,147.82,147.86,147.37,147.41,139400.0,147.82,147.86,147.37,147.41,139400.0
2012-04-16 15:50:00,147.45,147.67,147.31,147.66,229400.0,147.45,147.67,147.31,147.66,229400.0
2012-04-17 09:30:00,147.58,147.88,146.5,147.07,326100.0,147.58,147.88,146.5,147.07,326100.0
2012-04-17 09:40:00,147.09,148.88,147.07,148.24,320900.0,147.09,148.88,147.07,148.24,320900.0
2012-04-17 09:50:00,148.23,148.95,147.67,148.19,189000.0,148.23,148.95,147.67,148.19,189000.0
2012-04-17 10:00:00,148.18,149.3,148.0,148.84,179000.0,148.18,149.3,148.0,148.84,179000.0
2012-04-17 10:10:00,148.92,149.48,148.69,149.27,100900.0,148.92,149.48,148.69,149.27,100900.0
2012-04-17 10:20:00,149.25,149.25,148.44,148.81,82100.0,149.25,149.25,148.44,148.81,82100.0
2012-04-17 10:30:00,148.84,149.17,148.09,148.11,98800.0,148.84,149.17,148.09,148.11,98800.0
2012-04-17 10:40:00,148.09,149.05,148.09,148.56,84600.0,148.09,149.05,148.09,148.56,84600.0
2012-04-17 10:50:00,148.55,148.65,148.35,148.44,81500.0,148.55,148.65,148.35,148.44,81500.0
2012-04-17 11:00:00,148.44,148.78,148.42,148.65,99000.0,148.44,148.78,148.42,148.65,99000.0
2012-04-17 11:10:00,148.65,148.66,148.0,148.36,98900.0,148.65,148.66,148.0,148.36,98900.0
2012-04-17 11:20:00,148.43,148.49,147.55,148.26,126600.0,148.43,148.49,147.55,148.26,126600.0
2012-04-17 11:30:00,148.27,148.49,148.07,148.4,70800.0,148.27,148.49,148.07,148.4,70800.0
2012-04-17 11:40:00,148.37,148.49,148.11,148.4,38100.0,148.37,148.49,148.11,148.4,38100.0
2012-04-17 11:50:00,148.41,148.49,148.24,148.26,63000.0,148.41,148.49,148.24,148.26,63000.0
2012-04-17 12:00:00,148.3,148.49,148.25,148.3,62500.0,148.3,148.49,148.25,148.3,62500.0
2012-04-17 12:10:00,148.3,148.99,148.26,148.84,86000.0,148.3,148.99,148.26,148.84,86000.0
2012-04-17 12:20:00,148.83,149.1,148.79,149.04,60900.0,148.83,149.1,148.79,149.04,60900.0
2012-04-17 12:30:00,149.08,149.1,148.8,148.96,57900.0,149.08,149.1,148.8,148.96,57900.0
2012-04-17 12:40:00,149.0,149.02,148.82,148.91,51100.0,149.0,149.02,148.82,148.91,51100.0
2012-04-17 12:50:00,148.92,148.98,148.57,148.79,54800.0,148.92,148.98,148.57,148.79,54800.0
2012-04-17 13:00:00,148.79,148.79,148.56,148.56,23000.0,148.79,148.79,148.56,148.56,23000.0
2012-04-17 13:10:00,148.56,148.71,148.56,148.64,20400.0,148.56,148.71,148.56,148.64,20400.0
2012-04-17 13:20:00,148.65,148.77,148.33,148.53,57900.0,148.65,148.77,148.33,148.53,57900.0
2012-04-17 13:30:00,148.55,148.58,148.17,148.22,55000.0,148.55,148.58,148.17,148.22,55000.0
2012-04-17 13:40:00,148.26,148.49,148.2,148.22,38500.0,148.26,148.49,148.2,148.22,38500.0
2012-04-17 13:50:00,148.22,148.22,147.66,147.95,80500.0,148.22,148.22,147.66,147.95,80500.0
2012-04-17 14:00:00,147.95,148.5,147.82,148.42,57000.0,147.95,148.5,147.82,148.42,57000.0
2012-04-17 14:10:00,148.4,148.47,148.2,148.22,80200.0,148.4,148.47,148.2,148.22,80200.0
2012-04-17 14:20:00,148.22,148.35,148.13,148.35,31400.0,148.22,148.35,148.13,148.35,31400.0
2012-04-17 14:30:00,148.35,148.45,148.3,148.38,31200.0,148.35,148.45,148.3,148.38,31200.0
2012-04-17 14:40:00,148.39,148.39,148.0,148.0,32300.0,148.39,148.39,148.0,148.0,32300.0
2012-04-17 14:50:00,148.02,148.17,147.9,147.97,53700.0,148.02,148.17,147.9,147.97,53700.0
2012-04-17 15:00:00,147.95,148.44,147.94,148.41,66400.0,147.95,148.44,147.94,148.41,66400.0
2012-04-17 15:10:00,148.44,148.48,148.06,148.09,70200.0,148.44,148.48,148.06,148.09,70200.0
2012-04-17 15:20:00,148.13,148.39,148.05,148.36,77500.0,148.13,148.39,148.05,148.36,77500.0
2012-04-17 15:30:00,148.34,148.34,147.79,147.9,88700.0,148.34,148.34,147.79,147.9,88700.0
2012-04-17 15:40:00,147.9,147.98,147.52,147.64,98100.0,147.9,147.98,147.52,147.64,98100.0
2012-04-17 15:50:00,147.66,147.98,147.49,147.49,191500.0,147.66,147.98,147.49,147.49,191500.0
2012-04-18 09:30:00,147.82,148.24,147.23,147.38,156200.0,147.82,148.24,147.23,147.38,156200.0
2012-04-18 09:40:00,147.51,147.85,146.5,147.75,258300.0,147.51,147.85,146.5,147.75,258300.0
2012-04-18 09:50:00,147.82,148.0,146.8,146.91,198200.0,147.82,148.0,146.8,146.91,198200.0
2012-04-18 10:00:00,146.82,147.08,146.16,146.31,180400.0,146.82,147.08,146.16,146.31,180400.0
2012-04-18 10:10:00,146.28,146.69,146.0,146.58,191200.0,146.28,146.69,146.0,146.58,191200.0
2012-04-18 10:20:00,146.58,147.2,146.26,146.99,146300.0,146.58,147.2,146.26,146.99,146300.0
2012-04-18 10:30:00,147.03,147.15,146.71,146.84,135700.0,147.03,147.15,146.71,146.84,135700.0
2012-04-18 10:40:00,146.86,147.49,146.69,146.87,143200.0,146.86,147.49,146.69,146.87,143200.0
2012-04-18 10:50:00,146.92,147.3,146.86,147.23,65200.0,146.92,147.3,146.86,147.23,65200.0
2012-04-18 11:00:00,147.18,147.23,146.55,146.84,64300.0,147.18,147.23,146.55,146.84,64300.0
2012-04-18 11:10:00,146.86,147.26,146.74,147.07,59400.0,146.86,147.26,146.74,147.07,59400.0
2012-04-18 11:20:00,147.05,147.05,146.58,146.73,41600.0,147.05,147.05,146.58,146.73,41600.0
2012-04-18 11:30:00,146.71,146.74,146.02,146.04,57800.0,146.71,146.74,146.02,146.04,57800.0
2012-04-18 11:40:00,146.02,146.44,145.81,146.36,100600.0,146.02,146.44,145.81,146.36,100600.0
2012-04-18 11:50:00,146.39,146.58,146.15,146.17,64700.0,146.39,146.58,146.15,146.17,64700.0
2012-04-18 12:00:00,146.13,146.27,146.02,146.16,49400.0,146.13,146.27,146.02,146.16,49400.0
2012-04-18 12:10:00,146.16,146.28,146.09,146.13,39800.0,146.16,146.28,146.09,146.13,39800.0
2012-04-18 12:20:00,146.1,146.25,145.72,145.72,47100.0,146.1,146.25,145.72,145.72,47100.0
2012-04-18 12:30:00,145.75,146.04,145.65,146.03,34700.0,145.75,146.04,145.65,146.03,34700.0
2012-04-18 12:40:00,146.0,146.15,145.9,145.98,34600.0,146.0,146.15,145.9,145.98,34600.0
2012-04-18 12:50:00,145.96,146.39,145.77,146.34,38100.0,145.96,146.39,145.77,146.34,38100.0
2012-04-18 13:00:00,146.3,146.94,146.19,146.88,75100.0,146.3,146.94,146.19,146.88,75100.0
2012-04-18 13:10:00,146.89,147.24,146.64,147.0,93700.0,146.89,147.24,146.64,147.0,93700.0
2012-04-18 13:20:00,147.06,147.3,146.9,147.01,49500.0,147.06,147.3,146.9,147.01,49500.0
2012-04-18 13:30:00,146.96,147.39,146.96,147.24,70100.0,146.96,147.39,146.96,147.24,70100.0
2012-04-18 13:40:00,147.2,147.35,147.0,147.35,59600.0,147.2,147.35,147.0,147.35,59600.0
2012-04-18 13:50:00,147.35,147.7,147.32,147.62,83500.0,147.35,147.7,147.32,147.62,83500.0
2012-04-18 14:00:00,147.57,147.89,147.39,147.82,50600.0,147.57,147.89,147.39,147.82,50600.0
2012-04-18 14:10:00,147.8,148.47,147.71,148.43,104200.0,147.8,148.47,147.71,148.43,104200.0
2012-04-18 14:20:00,148.47,148.74,148.18,148.29,125000.0,148.47,148.74,148.18,148.29,125000.0
2012-04-18 14:30:00,148.3,148.48,148.17,148.27,42900.0,148.3,148.48,148.17,148.27,42900.0
2012-04-18 14:40:00,148.25,148.75,148.17,148.55,57200.0,148.25,148.75,148.17,148.55,57200.0
2012-04-18 14:50:00,148.5,148.62,148.35,148.44,75800.0,148.5,148.62,148.35,148.44,75800.0
2012-04-18 15:00:00,148.45,148.65,148.4,148.44,47400.0,148.45,148.65,148.4,148.44,47400.0
2012-04-18 15:10:00,148.48,148.52,148.22,148.3,50500.0,148.48,148.52,148.22,148.3,50500.0
2012-04-18 15:20:00,148.3,148.4,148.18,148.26,47800.0,148.3,148.4,148.18,148.26,47800.0
2012-04-18 15:30:00,148.2,148.39,148.07,148.31,34700.0,148.2,148.39,148.07,148.31,34700.0
2012-04-18 15:40:00,148.31,148.33,148.09,148.3,56100.0,148.31,148.33,148.09,148.3,56100.0
2012-04-18 15:50:00,148.26,148.3,147.91,147.92,148400.0,148.26,148.3,147.91,147.92,148400.0
2012-04-19 09:30:00,147.93,148.74,147.58,148.38,167000.0,147.93,148.74,147.58,148.38,167000.0
2012-04-19 09:40:00,148.36,149.42,148.25,149.0,174400.0,148.36,149.42,148.25,149.0,174400.0
2012-04-19 09:50:00,148.96,148.96,148.04,148.12,128200.0,148.96,148.96,148.04,148.12,128200.0
2012-04-19 10:00:00,148.15,148.34,147.26,147.94,143900.0,148.15,148.34,147.26,147.94,143900.0
2012-04-19 10:10:00,147.88,148.49,147.8,148.27,86200.0,147.88,148.49,147.8,148.27,86200.0
2012-04-19 10:20:00,148.32,148.58,148.22,148.23,63200.0,148.32,148.58,148.22,148.23,63200.0
2012-04-19 10:30:00,148.24,148.94,148.23,148.64,105200.0,148.24,148.94,148.23,148.64,105200.0
2012-04-19 10:40:00,148.6,148.84,148.12,148.33,61600.0,148.6,148.84,148.12,148.33,61600.0
2012-04-19 10:50:00,148.35,148.35,147.45,147.51,87800.0,148.35,148.35,147.45,147.51,87800.0
2012-04-19 11:00:00,147.46,147.51,147.13,147.24,150000.0,147.46,147.51,147.13,147.24,150000.0
2012-04-19 11:10:00,147.24,147.33,146.57,146.57,138700.0,147.24,147.33,146.57,146.57,138700.0
2012-04-19 11:20:00,146.57,146.96,146.33,146.39,85900.0,146.57,146.96,146.33,146.39,85900.0
2012-04-19 11:30:00,146.37,146.46,146.05,146.17,95900.0,146.37,146.46,146.05,146.17,95900.0
2012-04-19 11:40:00,146.18,147.07,146.13,147.0,104900.0,146.18,147.07,146.13,147.0,104900.0
2012-04-19 11:50:00,147.03,147.11,146.68,146.68,48500.0,147.03,147.11,146.68,146.68,48500.0
2012-04-19 12:00:00,146.68,146.68,146.24,146.36,65900.0,146.68,146.68,146.24,146.36,65900.0
2012-04-19 12:10:00,146.37,146.37,146.1,146.25,63000.0,146.37,146.37,146.1,146.25,63000.0
2012-04-19 12:20:00,146.31,146.67,146.27,146.36,44300.0,146.31,146.67,146.27,146.36,44300.0
2012-04-19 12:30:00,146.29,146.4,145.9,146.32,101600.0,146.29,146.4,145.9,146.32,101600.0
2012-04-19 12:40:00,146.3,146.33,145.96,146.03,46600.0,146.3,146.33,145.96,146.03,46600.0
2012-04-19 12:50:00,145.99,146.09,145.9,145.95,53500.0,145.99,146.09,145.9,145.95,53500.0
2012-04-19 13:00:00,145.99,146.3,145.77,146.21,56700.0,145.99,146.3,145.77,146.21,56700.0
2012-04-19 13:10:00,146.22,146.22,145.5,145.57,85500.0,146.22,146.22,145.5,145.57,85500.0
2012-04-19 13:20:00,145.61,145.81,145.5,145.7,77600.0,145.61,145.81,145.5,145.7,77600.0
2012-04-19 13:30:00,145.7,146.03,145.5,145.58,97700.0,145.7,146.03,145.5,145.58,97700.0
2012-04-19 13:40:00,145.57,145.85,145.55,145.61,46900.0,145.57,145.85,145.55,145.61,46900.0
2012-04-19 13:50:00,145.56,145.76,145.22,145.22,95000.0,145.56,145.76,145.22,145.22,95000.0
2012-04-19 14:00:00,145.25,145.56,145.22,145.28,44300.0,145.25,145.56,145.22,145.28,44300.0
2012-04-19 14:10:00,145.34,145.43,145.03,145.16,86500.0,145.34,145.43,145.03,145.16,86500.0
2012-04-19 14:20:00,145.12,145.38,145.06,145.06,71800.0,145.12,145.38,145.06,145.06,71800.0
2012-04-19 14:30:00,145.07,145.21,144.36,145.13,241300.0,145.07,145.21,144.36,145.13,241300.0
2012-04-19 14:40:00,145.14,145.23,144.52,144.59,121200.0,145.14,145.23,144.52,144.59,121200.0
2012-04-19 14:50:00,144.65,145.5,144.64,145.4,75800.0,144.65,145.5,144.64,145.4,75800.0
2012-04-19 15:00:00,145.4,145.49,145.15,145.31,72500.0,145.4,145.49,145.15,145.31,72500.0
2012-04-19 15:10:00,145.31,145.67,145.26,145.26,50000.0,145.31,145.67,145.26,145.26,50000.0
2012-04-19 15:20:00,145.23,145.55,145.0,145.49,59100.0,145.23,145.55,145.0,145.49,59100.0
2012-04-19 15:30:00,145.45,145.47,145.05,145.25,90800.0,145.45,145.47,145.05,145.25,90800.0
2012-04-19 15:40:00,145.26,145.38,145.0,145.32,124600.0,145.26,145.38,145.0,145.32,124600.0
2012-04-19 15:50:00,145.33,145.34,144.57,144.72,309000.0,145.33,145.34,144.57,144.72,309000.0
2012-04-20 09:30:00,146.41,146.65,145.13,145.99,357900.0,146.41,146.65,145.13,145.99,357900.0
2012-04-20 09:40:00,145.99,146.27,144.8,145.16,190900.0,145.99,146.27,144.8,145.16,190900.0
2012-04-20 09:50:00,145.16,146.23,145.1,145.72,128700.0,145.16,146.23,145.1,145.72,128700.0
2012-04-20 10:00:00,145.69,145.85,145.0,145.44,100600.0,145.69,145.85,145.0,145.44,100600.0
2012-04-20 10:10:00,145.46,145.48,144.95,145.02,140200.0,145.46,145.48,144.95,145.02,140200.0
2012-04-20 10:20:00,145.11,145.44,144.81,145.22,70300.0,145.11,145.44,144.81,145.22,70300.0
2012-04-20 10:30:00,145.32,145.99,145.31,145.85,112700.0,145.32,145.99,145.31,145.85,112700.0
2012-04-20 10:40:00,145.83,145.83,145.0,145.34,86100.0,145.83,145.83,145.0,145.34,86100.0
2012-04-20 10:50:00,145.27,145.44,145.0,145.26,63400.0,145.27,145.44,145.0,145.26,63400.0
2012-04-20 11:00:00,145.3,145.43,145.1,145.29,34300.0,145.3,145.43,145.1,145.29,34300.0
2012-04-20 11:10:00,145.29,145.68,145.12,145.6,54200.0,145.29,145.68,145.12,145.6,54200.0
2012-04-20 11:20:00,145.6,145.79,145.45,145.5,41500.0,145.6,145.79,145.45,145.5,41500.0
2012-04-20 11:30:00,145.51,145.64,145.45,145.61,40000.0,145.51,145.64,145.45,145.61,40000.0
2012-04-20 11:40:00,145.61,145.78,145.46,145.59,51100.0,145.61,145.78,145.46,145.59,51100.0
2012-04-20 11:50:00,145.6,145.84,145.48,145.56,37400.0,145.6,145.84,145.48,145.56,37400.0
2012-04-20 12:00:00,145.53,145.6,145.38,145.41,24700.0,145.53,145.6,145.38,145.41,24700.0
2012-04-20 12:10:00,145.42,145.66,145.25,145.63,40200.0,145.42,145.66,145.25,145.63,40200.0
2012-04-20 12:20:00,145.68,145.87,145.43,145.44,44700.0,145.68,145.87,145.43,145.44,44700.0
2012-04-20 12:30:00,145.45,145.55,145.4,145.53,15800.0,145.45,145.55,145.4,145.53,15800.0
2012-04-20 12:40:00,145.48,145.54,145.16,145.19,32400.0,145.48,145.54,145.16,145.19,32400.0
2012-04-20 12:50:00,145.16,145.38,145.1,145.33,59900.0,145.16,145.38,145.1,145.33,59900.0
2012-04-20 13:00:00,145.33,145.48,145.27,145.46,43500.0,145.33,145.48,145.27,145.46,43500.0
2012-04-20 13:10:00,145.45,145.53,145.22,145.33,46300.0,145.45,145.53,145.22,145.33,46300.0
2012-04-20 13:20:00,145.46,145.46,145.0,145.03,56200.0,145.46,145.46,145.0,145.03,56200.0
2012-04-20 13:30:00,145.06,145.17,145.0,145.03,54700.0,145.06,145.17,145.0,145.03,54700.0
2012-04-20 13:40:00,145.0,145.28,145.0,145.26,28600.0,145.0,145.28,145.0,145.26,28600.0
2012-04-20 13:50:00,145.26,145.43,145.15,145.29,97200.0,145.26,145.43,145.15,145.29,97200.0
2012-04-20 14:00:00,145.3,145.36,145.04,145.08,61600.0,145.3,145.36,145.04,145.08,61600.0
2012-04-20 14:10:00,145.05,145.17,145.0,145.02,59700.0,145.05,145.17,145.0,145.02,59700.0
2012-04-20 14:20:00,145.04,145.14,144.93,144.99,91100.0,145.04,145.14,144.93,144.99,91100.0
2012-04-20 14:30:00,144.99,145.04,144.67,144.8,67900.0,144.99,145.04,144.67,144.8,67900.0
2012-04-20 14:40:00,144.77,144.99,144.6,144.86,108200.0,144.77,144.99,144.6,144.86,108200.0
2012-04-20 14:50:00,144.8,145.05,144.64,144.77,80900.0,144.8,145.05,144.64,144.77,80900.0
2012-04-20 15:00:00,144.74,144.98,144.5,144.71,96200.0,144.74,144.98,144.5,144.71,96200.0
2012-04-20 15:10:00,144.71,144.94,144.61,144.9,32100.0,144.71,144.94,144.61,144.9,32100.0
2012-04-20 15:20:00,144.91,144.93,144.65,144.74,79700.0,144.91,144.93,144.65,144.74,79700.0
2012-04-20 15:30:00,144.7,144.94,144.63,144.86,64400.0,144.7,144.94,144.63,144.86,64400.0
2012-04-20 15:40:00,144.88,144.92,144.56,144.74,137100.0,144.88,144.92,144.56,144.74,137100.0
2012-04-20 15:50:00,144.78,144.98,144.6,144.9,227000.0,144.78,144.98,144.6,144.9,227000.0
2012-04-23 09:30:00,141.35,141.97,138.55,139.73,795400.0,141.35,141.97,138.55,139.73,795400.0
2012-04-23 09:40:00,139.72,139.97,138.87,139.5,347400.0,139.72,139.97,138.87,139.5,347400.0
2012-04-23 09:50:00,139.51,139.83,138.76,139.22,312600.0,139.51,139.83,138.76,139.22,312600.0
2012-04-23 10:00:00,139.21,139.46,137.79,138.07,288900.0,139.21,139.46,137.79,138.07,288900.0
2012-04-23 10:10:00,137.97,138.45,137.96,138.27,165700.0,137.97,138.45,137.96,138.27,165700.0
2012-04-23 10:20:00,138.26,138.88,138.1,138.22,268900.0,138.26,138.88,138.1,138.22,268900.0
2012-04-23 10:30:00,138.22,138.27,137.01,137.05,327200.0,138.22,138.27,137.01,137.05,327200.0
2012-04-23 10:40:00,137.17,137.29,135.8,136.09,476100.0,137.17,137.29,135.8,136.09,476100.0
2012-04-23 10:50:00,136.12,136.96,135.69,135.94,244600.0,136.12,136.96,135.69,135.94,244600.0
2012-04-23 11:00:00,135.91,136.89,135.8,136.81,217700.0,135.91,136.89,135.8,136.81,217700.0
2012-04-23 11:10:00,136.8,137.79,136.63,137.63,256500.0,136.8,137.79,136.63,137.63,256500.0
2012-04-23 11:20:00,137.59,138.22,137.45,138.03,203900.0,137.59,138.22,137.45,138.03,203900.0
2012-04-23 11:30:00,138.02,138.48,137.8,138.31,147800.0,138.02,138.48,137.8,138.31,147800.0
2012-04-23 11:40:00,138.25,138.38,137.93,138.19,109500.0,138.25,138.38,137.93,138.19,109500.0
2012-04-23 11:50:00,138.21,138.95,138.21,138.95,112600.0,138.21,138.95,138.21,138.95,112600.0
2012-04-23 12:00:00,138.97,139.6,138.88,139.56,191900.0,138.97,139.6,138.88,139.56,191900.0
2012-04-23 12:10:00,139.6,140.0,139.3,139.92,131700.0,139.6,140.0,139.3,139.92,131700.0
2012-04-23 12:20:00,139.91,139.95,139.44,139.61,108800.0,139.91,139.95,139.44,139.61,108800.0
2012-04-23 12:30:00,139.62,139.93,139.47,139.63,74400.0,139.62,139.93,139.47,139.63,74400.0
2012-04-23 12:40:00,139.6,139.64,138.88,139.25,109100.0,139.6,139.64,138.88,139.25,109100.0
2012-04-23 12:50:00,139.26,139.26,138.75,138.87,65800.0,139.26,139.26,138.75,138.87,65800.0
2012-04-23 13:00:00,138.82,139.25,138.61,138.64,55700.0,138.82,139.25,138.61,138.64,55700.0
2012-04-23 13:10:00,138.63,139.23,138.61,138.65,75600.0,138.63,139.23,138.61,138.65,75600.0
2012-04-23 13:20:00,138.67,139.09,138.53,138.94,69000.0,138.67,139.09,138.53,138.94,69000.0
2012-04-23 13:30:00,138.94,139.07,138.78,139.0,38800.0,138.94,139.07,138.78,139.0,38800.0
2012-04-23 13:40:00,139.03,139.23,138.69,138.99,64500.0,139.03,139.23,138.69,138.99,64500.0
2012-04-23 13:50:00,139.01,139.37,138.98,139.34,52600.0,139.01,139.37,138.98,139.34,52600.0
2012-04-23 14:00:00,139.39,139.56,138.86,138.9,86000.0,139.39,139.56,138.86,138.9,86000.0
2012-04-23 14:10:00,138.9,139.23,138.9,139.09,44000.0,138.9,139.23,138.9,139.09,44000.0
2012-04-23 14:20:00,139.12,139.69,139.1,139.44,102800.0,139.12,139.69,139.1,139.44,102800.0
2012-04-23 14:30:00,139.47,139.55,139.0,139.37,81800.0,139.47,139.55,139.0,139.37,81800.0
2012-04-23 14:40:00,139.34,139.41,139.18,139.29,51100.0,139.34,139.41,139.18,139.29,51100.0
2012-04-23 14:50:00,139.35,139.37,139.04,139.15,43100.0,139.35,139.37,139.04,139.15,43100.0
2012-04-23 15:00:00,139.16,139.5,139.05,139.34,86200.0,139.16,139.5,139.05,139.34,86200.0
2012-04-23 15:10:00,139.33,140.33,139.33,140.01,115800.0,139.33,140.33,139.33,140.01,115800.0
2012-04-23 15:20:00,139.93,140.26,139.56,140.22,115800.0,139.93,140.26,139.56,140.22,115800.0
2012-04-23 15:30:00,140.22,140.22,139.66,139.78,87700.0,140.22,140.22,139.66,139.78,87700.0
2012-04-23 15:40:00,139.8,139.8,139.28,139.54,128000.0,139.8,139.8,139.28,139.54,128000.0
2012-04-23 15:50:00,139.58,139.9,139.54,139.65,211600.0,139.58,139.9,139.54,139.65,211600.0
2012-04-24 09:30:00,139.3,139.91,137.0,138.15,509700.0,139.3,139.91,137.0,138.15,509700.0
2012-04-24 09:40:00,138.18,138.38,137.15,137.31,259800.0,138.18,138.38,137.15,137.31,259800.0
2012-04-24 09:50:00,137.32,138.18,137.28,137.47,181600.0,137.32,138.18,137.28,137.47,181600.0
2012-04-24 10:00:00,137.36,138.13,137.15,137.91,262200.0,137.36,138.13,137.15,137.91,262200.0
2012-04-24 10:10:00,137.82,138.55,137.53,138.25,172800.0,137.82,138.55,137.53,138.25,172800.0
2012-04-24 10:20:00,138.25,138.28,137.35,137.67,169500.0,138.25,138.28,137.35,137.67,169500.0
2012-04-24 10:30:00,137.68,138.02,137.4,137.46,95300.0,137.68,138.02,137.4,137.46,95300.0
2012-04-24 10:40:00,137.48,137.6,136.55,136.71,170100.0,137.48,137.6,136.55,136.71,170100.0
2012-04-24 10:50:00,136.73,137.19,136.51,136.88,132400.0,136.73,137.19,136.51,136.88,132400.0
2012-04-24 11:00:00,136.88,137.39,136.6,137.15,96200.0,136.88,137.39,136.6,137.15,96200.0
2012-04-24 11:10:00,137.1,137.74,136.66,137.54,142000.0,137.1,137.74,136.66,137.54,142000.0
2012-04-24 11:20:00,137.5,137.77,137.42,137.61,82000.0,137.5,137.77,137.42,137.61,82000.0
2012-04-24 11:30:00,137.54,137.79,137.25,137.29,87700.0,137.54,137.79,137.25,137.29,87700.0
2012-04-24 11:40:00,137.34,137.44,137.2,137.39,77100.0,137.34,137.44,137.2,137.39,77100.0
2012-04-24 11:50:00,137.39,137.75,137.3,137.43,81900.0,137.39,137.75,137.3,137.43,81900.0
2012-04-24 12:00:00,137.44,137.72,137.42,137.61,103100.0,137.44,137.72,137.42,137.61,103100.0
2012-04-24 12:10:00,137.61,137.66,137.32,137.44,53700.0,137.61,137.66,137.32,137.44,53700.0
2012-04-24 12:20:00,137.38,137.5,137.2,137.21,67800.0,137.38,137.5,137.2,137.21,67800.0
2012-04-24 12:30:00,137.21,137.32,136.83,136.9,87400.0,137.21,137.32,136.83,136.9,87400.0
2012-04-24 12:40:00,136.9,136.9,136.52,136.65,68000.0,136.9,136.9,136.52,136.65,68000.0
2012-04-24 12:50:00,136.63,136.77,135.9,136.06,137500.0,136.63,136.77,135.9,136.06,137500.0
2012-04-24 13:00:00,136.06,136.4,136.01,136.35,63200.0,136.06,136.4,136.01,136.35,63200.0
2012-04-24 13:10:00,136.31,136.93,136.3,136.93,54600.0,136.31,136.93,136.3,136.93,54600.0
2012-04-24 13:20:00,136.93,136.96,136.39,136.44,87800.0,136.93,136.96,136.39,136.44,87800.0
2012-04-24 13:30:00,136.44,136.78,136.26,136.4,71100.0,136.44,136.78,136.26,136.4,71100.0
2012-04-24 13:40:00,136.41,136.6,136.2,136.44,63300.0,136.41,136.6,136.2,136.44,63300.0
2012-04-24 13:50:00,136.44,136.44,136.05,136.13,63800.0,136.44,136.44,136.05,136.13,63800.0
2012-04-24 14:00:00,136.09,136.17,135.8,136.1,92700.0,136.09,136.17,135.8,136.1,92700.0
2012-04-24 14:10:00,136.1,136.5,136.04,136.26,50500.0,136.1,136.5,136.04,136.26,50500.0
2012-04-24 14:20:00,136.23,136.26,135.9,136.17,52000.0,136.23,136.26,135.9,136.17,52000.0
2012-04-24 14:30:00,136.12,136.43,136.09,136.34,49600.0,136.12,136.43,136.09,136.34,49600.0
2012-04-24 14:40:00,136.36,136.62,136.2,136.62,60700.0,136.36,136.62,136.2,136.62,60700.0
2012-04-24 14:50:00,136.61,136.72,136.0,136.06,77700.0,136.61,136.72,136.0,136.06,77700.0
2012-04-24 15:00:00,136.04,136.21,136.0,136.05,73200.0,136.04,136.21,136.0,136.05,73200.0
2012-04-24 15:10:00,136.03,136.19,135.85,136.0,102000.0,136.03,136.19,135.85,136.0,102000.0
2012-04-24 15:20:00,136.02,136.14,135.89,135.92,88900.0,136.02,136.14,135.89,135.92,88900.0
2012-04-24 15:30:00,135.9,136.03,135.8,135.96,181600.0,135.9,136.03,135.8,135.96,181600.0
2012-04-24 15:40:00,135.94,136.13,135.9,135.99,219100.0,135.94,136.13,135.9,135.99,219100.0
2012-04-24 15:50:00,136.0,136.03,135.75,135.76,431100.0,136.0,136.03,135.75,135.76,431100.0
2012-04-25 09:30:00,129.99,132.71,128.94,130.06,1867300.0,129.99,132.71,128.94,130.06,1867300.0
2012-04-25 09:40:00,130.02,131.4,129.07,130.08,955900.0,130.02,131.4,129.07,130.08,955900.0
2012-04-25 09:50:00,130.1,131.78,129.77,131.54,766600.0,130.1,131.78,129.77,131.54,766600.0
2012-04-25 10:00:00,131.61,132.15,130.7,131.0,654100.0,131.61,132.15,130.7,131.0,654100.0
2012-04-25 10:10:00,131.01,131.23,130.09,130.85,519700.0,131.01,131.23,130.09,130.85,519700.0
2012-04-25 10:20:00,130.87,131.5,130.4,131.21,408200.0,130.87,131.5,130.4,131.21,408200.0
2012-04-25 10:30:00,131.23,131.74,130.62,131.01,366900.0,131.23,131.74,130.62,131.01,366900.0
2012-04-25 10:40:00,131.03,131.75,131.03,131.35,323700.0,131.03,131.75,131.03,131.35,323700.0
2012-04-25 10:50:00,131.35,132.8,131.13,132.09,527200.0,131.35,132.8,131.13,132.09,527200.0
2012-04-25 11:00:00,132.09,132.5,131.77,132.4,282300.0,132.09,132.5,131.77,132.4,282300.0
2012-04-25 11:10:00,132.44,132.49,131.32,131.7,253800.0,132.44,132.49,131.32,131.7,253800.0
2012-04-25 11:20:00,131.72,132.25,131.67,132.25,183700.0,131.72,132.25,131.67,132.25,183700.0
2012-04-25 11:30:00,132.28,132.3,131.77,131.77,180500.0,132.28,132.3,131.77,131.77,180500.0
2012-04-25 11:40:00,131.77,132.3,131.77,132.15,120400.0,131.77,132.3,131.77,132.15,120400.0
2012-04-25 11:50:00,132.13,132.69,131.94,132.41,187400.0,132.13,132.69,131.94,132.41,187400.0
2012-04-25 12:00:00,132.43,132.9,132.27,132.61,200100.0,132.43,132.9,132.27,132.61,200100.0
2012-04-25 12:10:00,132.67,132.72,131.5,132.39,142200.0,132.67,132.72,131.5,132.39,142200.0
2012-04-25 12:20:00,132.38,132.61,132.05,132.55,99000.0,132.38,132.61,132.05,132.55,99000.0
2012-04-25 12:30:00,132.54,132.54,132.0,132.17,181200.0,132.54,132.54,132.0,132.17,181200.0
2012-04-25 12:40:00,132.18,132.42,131.92,131.92,95500.0,132.18,132.42,131.92,131.92,95500.0
2012-04-25 12:50:00,131.96,132.45,131.74,132.45,120300.0,131.96,132.45,131.74,132.45,120300.0
2012-04-25 13:00:00,132.39,132.98,132.38,132.45,219300.0,132.39,132.98,132.38,132.45,219300.0
2012-04-25 13:10:00,132.48,132.9,132.34,132.83,109500.0,132.48,132.9,132.34,132.83,109500.0
2012-04-25 13:20:00,132.82,132.85,132.5,132.56,95300.0,132.82,132.85,132.5,132.56,95300.0
2012-04-25 13:30:00,132.56,132.74,132.43,132.65,146500.0,132.56,132.74,132.43,132.65,146500.0
2012-04-25 13:40:00,132.62,133.37,132.5,133.15,213800.0,132.62,133.37,132.5,133.15,213800.0
2012-04-25 13:50:00,133.18,133.37,132.63,132.83,126600.0,133.18,133.37,132.63,132.83,126600.0
2012-04-25 14:00:00,132.84,132.93,132.61,132.74,110200.0,132.84,132.93,132.61,132.74,110200.0
2012-04-25 14:10:00,132.75,133.35,132.69,133.35,158500.0,132.75,133.35,132.69,133.35,158500.0
2012-04-25 14:20:00,133.32,133.94,133.26,133.67,266200.0,133.32,133.94,133.26,133.67,266200.0
2012-04-25 14:30:00,133.68,134.7,133.65,134.56,348400.0,133.68,134.7,133.65,134.56,348400.0
2012-04-25 14:40:00,134.51,134.93,134.34,134.75,273400.0,134.51,134.93,134.34,134.75,273400.0
2012-04-25 14:50:00,134.75,135.1,134.34,134.6,280800.0,134.75,135.1,134.34,134.6,280800.0
2012-04-25 15:00:00,134.6,135.86,134.57,135.65,422500.0,134.6,135.86,134.57,135.65,422500.0
2012-04-25 15:10:00,135.66,136.18,135.08,135.66,413100.0,135.66,136.18,135.08,135.66,413100.0
2012-04-25 15:20:00,135.6,135.75,135.03,135.15,317500.0,135.6,135.75,135.03,135.15,317500.0
2012-04-25 15:30:00,135.14,135.42,134.59,134.72,325800.0,135.14,135.42,134.59,134.72,325800.0
2012-04-25 15:40:00,134.72,135.16,134.28,135.03,312200.0,134.72,135.16,134.28,135.03,312200.0
2012-04-25 15:50:00,135.03,135.09,134.59,134.81,403200.0,135.03,135.09,134.59,134.81,403200.0
2012-04-26 09:30:00,133.93,135.84,133.58,135.76,523100.0,133.93,135.84,133.58,135.76,523100.0
2012-04-26 09:40:00,135.72,136.2,134.74,135.19,318000.0,135.72,136.2,134.74,135.19,318000.0
2012-04-26 09:50:00,135.23,135.59,134.91,134.99,196400.0,135.23,135.59,134.91,134.99,196400.0
2012-04-26 10:00:00,134.92,135.91,134.89,135.11,219100.0,134.92,135.91,134.89,135.11,219100.0
2012-04-26 10:10:00,135.21,135.23,134.85,134.89,119300.0,135.21,135.23,134.85,134.89,119300.0
2012-04-26 10:20:00,134.92,134.97,134.11,134.17,147500.0,134.92,134.97,134.11,134.17,147500.0
2012-04-26 10:30:00,134.16,134.21,133.7,134.0,153200.0,134.16,134.21,133.7,134.0,153200.0
2012-04-26 10:40:00,133.97,134.64,133.95,134.14,98500.0,133.97,134.64,133.95,134.14,98500.0
2012-04-26 10:50:00,134.18,134.27,133.99,134.14,96300.0,134.18,134.27,133.99,134.14,96300.0
2012-04-26 11:00:00,134.11,134.38,134.0,134.07,186500.0,134.11,134.38,134.0,134.07,186500.0
2012-04-26 11:10:00,134.09,134.14,133.15,133.2,274300.0,134.09,134.14,133.15,133.2,274300.0
2012-04-26 11:20:00,133.19,133.83,133.12,133.76,126100.0,133.19,133.83,133.12,133.76,126100.0
2012-04-26 11:30:00,133.75,133.86,133.12,133.17,93700.0,133.75,133.86,133.12,133.17,93700.0
2012-04-26 11:40:00,133.12,133.16,132.95,132.97,159100.0,133.12,133.16,132.95,132.97,159100.0
2012-04-26 11:50:00,133.0,133.3,132.79,132.89,110000.0,133.0,133.3,132.79,132.89,110000.0
2012-04-26 12:00:00,132.92,133.18,132.9,132.98,72000.0,132.92,133.18,132.9,132.98,72000.0
2012-04-26 12:10:00,132.96,133.17,132.56,132.6,120300.0,132.96,133.17,132.56,132.6,120300.0
2012-04-26 12:20:00,132.61,132.69,132.12,132.18,143600.0,132.61,132.69,132.12,132.18,143600.0
2012-04-26 12:30:00,132.17,132.5,132.16,132.25,128700.0,132.17,132.5,132.16,132.25,128700.0
2012-04-26 12:40:00,132.26,132.3,131.92,131.95,109300.0,132.26,132.3,131.92,131.95,109300.0
2012-04-26 12:50:00,131.93,132.33,131.91,132.33,96500.0,131.93,132.33,131.91,132.33,96500.0
2012-04-26 13:00:00,132.34,132.45,132.0,132.04,78800.0,132.34,132.45,132.0,132.04,78800.0
2012-04-26 13:10:00,132.03,132.18,131.93,131.95,145800.0,132.03,132.18,131.93,131.95,145800.0
2012-04-26 13:20:00,131.99,131.99,131.62,131.92,133100.0,131.99,131.99,131.62,131.92,133100.0
2012-04-26 13:30:00,131.88,132.84,131.88,132.8,152800.0,131.88,132.84,131.88,132.8,152800.0
2012-04-26 13:40:00,132.77,132.77,132.26,132.44,50600.0,132.77,132.77,132.26,132.44,50600.0
2012-04-26 13:50:00,132.44,132.94,132.3,132.88,66000.0,132.44,132.94,132.3,132.88,66000.0
2012-04-26 14:00:00,132.88,133.29,132.76,132.85,134700.0,132.88,133.29,132.76,132.85,134700.0
2012-04-26 14:10:00,132.76,132.8,132.61,132.75,52100.0,132.76,132.8,132.61,132.75,52100.0
2012-04-26 14:20:00,132.75,132.8,132.52,132.68,72000.0,132.75,132.8,132.52,132.68,72000.0
2012-04-26 14:30:00,132.7,133.34,132.7,133.31,104100.0,132.7,133.34,132.7,133.31,104100.0
2012-04-26 14:40:00,133.31,133.47,132.83,132.98,70800.0,133.31,133.47,132.83,132.98,70800.0
2012-04-26 14:50:00,132.99,133.25,132.91,133.02,54000.0,132.99,133.25,132.91,133.02,54000.0
2012-04-26 15:00:00,133.02,133.25,132.84,132.86,87100.0,133.02,133.25,132.84,132.86,87100.0
2012-04-26 15:10:00,132.85,133.24,132.61,133.15,125500.0,132.85,133.24,132.61,133.15,125500.0
2012-04-26 15:20:00,133.14,133.4,133.1,133.34,103200.0,133.14,133.4,133.1,133.34,103200.0
2012-04-26 15:30:00,133.34,133.35,133.05,133.19,98600.0,133.34,133.35,133.05,133.19,98600.0
2012-04-26 15:40:00,133.19,133.25,133.04,133.14,213500.0,133.19,133.25,133.04,133.14,213500.0
2012-04-26 15:50:00,133.14,133.3,133.07,133.2,368900.0,133.14,133.3,133.07,133.2,368900.0
2012-04-27 09:30:00,134.63,134.63,133.77,133.91,333500.0,134.63,134.63,133.77,133.91,333500.0
2012-04-27 09:40:00,133.94,134.0,133.39,133.69,204100.0,133.94,134.0,133.39,133.69,204100.0
2012-04-27 09:50:00,133.64,134.0,133.5,133.97,133600.0,133.64,134.0,133.5,133.97,133600.0
2012-04-27 10:00:00,133.95,134.0,133.65,133.8,111200.0,133.95,134.0,133.65,133.8,111200.0
2012-04-27 10:10:00,133.8,133.91,133.5,133.68,82900.0,133.8,133.91,133.5,133.68,82900.0
2012-04-27 10:20:00,133.68,133.82,133.45,133.52,101900.0,133.68,133.82,133.45,133.52,101900.0
2012-04-27 10:30:00,133.52,133.85,133.48,133.81,83500.0,133.52,133.85,133.48,133.81,83500.0
2012-04-27 10:40:00,133.75,133.78,133.45,133.68,103300.0,133.75,133.78,133.45,133.68,103300.0
2012-04-27 10:50:00,133.68,133.71,133.51,133.59,69300.0,133.68,133.71,133.51,133.59,69300.0
2012-04-27 11:00:00,133.57,133.71,133.53,133.71,38800.0,133.57,133.71,133.53,133.71,38800.0
2012-04-27 11:10:00,133.71,134.0,133.68,134.0,67000.0,133.71,134.0,133.68,134.0,67000.0
2012-04-27 11:20:00,133.97,134.2,133.85,134.18,56700.0,133.97,134.2,133.85,134.18,56700.0
2012-04-27 11:30:00,134.16,134.28,134.0,134.1,76100.0,134.16,134.28,134.0,134.1,76100.0
2012-04-27 11:40:00,134.11,134.21,134.01,134.19,27300.0,134.11,134.21,134.01,134.19,27300.0
2012-04-27 11:50:00,134.2,134.82,134.18,134.75,130700.0,134.2,134.82,134.18,134.75,130700.0
2012-04-27 12:00:00,134.79,134.83,134.46,134.67,60900.0,134.79,134.83,134.46,134.67,60900.0
2012-04-27 12:10:00,134.67,134.75,134.5,134.56,40900.0,134.67,134.75,134.5,134.56,40900.0
2012-04-27 12:20:00,134.62,135.13,134.62,134.92,131300.0,134.62,135.13,134.62,134.92,131300.0
2012-04-27 12:30:00,134.88,135.0,134.76,134.96,66300.0,134.88,135.0,134.76,134.96,66300.0
2012-04-27 12:40:00,134.96,135.0,134.85,134.95,30100.0,134.96,135.0,134.85,134.95,30100.0
2012-04-27 12:50:00,134.96,135.0,134.87,134.95,33500.0,134.96,135.0,134.87,134.95,33500.0
2012-04-27 13:00:00,134.96,134.98,134.64,134.71,35500.0,134.96,134.98,134.64,134.71,35500.0
2012-04-27 13:10:00,134.72,134.74,134.61,134.64,21500.0,134.72,134.74,134.61,134.64,21500.0
2012-04-27 13:20:00,134.65,134.77,134.61,134.69,19800.0,134.65,134.77,134.61,134.69,19800.0
2012-04-27 13:30:00,134.67,134.99,134.67,134.97,60100.0,134.67,134.99,134.67,134.97,60100.0
2012-04-27 13:40:00,134.98,135.0,134.9,134.97,47000.0,134.98,135.0,134.9,134.97,47000.0
2012-04-27 13:50:00,134.97,135.0,134.91,134.95,67700.0,134.97,135.0,134.91,134.95,67700.0
2012-04-27 14:00:00,134.96,135.0,134.92,134.97,34600.0,134.96,135.0,134.92,134.97,34600.0
2012-04-27 14:10:00,134.98,135.0,134.62,134.75,51600.0,134.98,135.0,134.62,134.75,51600.0
2012-04-27 14:20:00,134.74,134.78,134.65,134.69,44400.0,134.74,134.78,134.65,134.69,44400.0
2012-04-27 14:30:00,134.69,134.69,134.47,134.54,44800.0,134.69,134.69,134.47,134.54,44800.0
2012-04-27 14:40:00,134.55,134.57,134.25,134.34,58200.0,134.55,134.57,134.25,134.34,58200.0
2012-04-27 14:50:00,134.36,134.55,134.32,134.5,43700.0,134.36,134.55,134.32,134.5,43700.0
2012-04-27 15:00:00,134.5,134.54,134.34,134.47,41100.0,134.5,134.54,134.34,134.47,41100.0
2012-04-27 15:10:00,134.46,134.72,134.45,134.55,34300.0,134.46,134.72,134.45,134.55,34300.0
2012-04-27 15:20:00,134.54,134.74,134.52,134.52,36200.0,134.54,134.74,134.52,134.52,36200.0
2012-04-27 15:30:00,134.53,134.56,134.32,134.32,44000.0,134.53,134.56,134.32,134.32,44000.0
2012-04-27 15:40:00,134.36,134.5,134.08,134.15,124500.0,134.36,134.5,134.08,134.15,124500.0
2012-04-27 15:50:00,134.12,134.53,134.05,134.48,214700.0,134.12,134.53,134.05,134.48,214700.0
2012-04-30 09:30:00,133.05,133.05,132.0,132.57,333500.0,133.05,133.05,132.0,132.57,333500.0
2012-04-30 09:40:00,132.54,133.1,132.5,132.67,223200.0,132.54,133.1,132.5,132.67,223200.0
2012-04-30 09:50:00,132.67,132.8,132.15,132.45,119000.0,132.67,132.8,132.15,132.45,119000.0
2012-04-30 10:00:00,132.45,132.45,131.7,131.98,207300.0,132.45,132.45,131.7,131.98,207300.0
2012-04-30 10:10:00,131.95,132.75,131.72,132.31,92800.0,131.95,132.75,131.72,132.31,92800.0
2012-04-30 10:20:00,132.34,132.52,131.8,131.8,100700.0,132.34,132.52,131.8,131.8,100700.0
2012-04-30 10:30:00,131.78,132.54,131.67,131.99,111800.0,131.78,132.54,131.67,131.99,111800.0
2012-04-30 10:40:00,132.05,132.28,131.66,132.26,108100.0,132.05,132.28,131.66,132.26,108100.0
2012-04-30 10:50:00,132.25,132.65,132.17,132.57,73600.0,132.25,132.65,132.17,132.57,73600.0
2012-04-30 11:00:00,132.55,132.61,132.2,132.28,66100.0,132.55,132.61,132.2,132.28,66100.0
2012-04-30 11:10:00,132.32,132.62,132.19,132.5,50700.0,132.32,132.62,132.19,132.5,50700.0
2012-04-30 11:20:00,132.51,132.75,132.42,132.52,69600.0,132.51,132.75,132.42,132.52,69600.0
2012-04-30 11:30:00,132.53,132.59,132.25,132.44,54700.0,132.53,132.59,132.25,132.44,54700.0
2012-04-30 11:40:00,132.43,132.55,132.25,132.42,46100.0,132.43,132.55,132.25,132.42,46100.0
2012-04-30 11:50:00,132.42,132.54,132.26,132.42,32200.0,132.42,132.54,132.26,132.42,32200.0
2012-04-30 12:00:00,132.49,132.49,132.16,132.27,36200.0,132.49,132.49,132.16,132.27,36200.0
2012-04-30 12:10:00,132.29,132.48,132.28,132.32,22700.0,132.29,132.48,132.28,132.32,22700.0
2012-04-30 12:20:00,132.32,132.4,132.3,132.3,24400.0,132.32,132.4,132.3,132.3,24400.0
2012-04-30 12:30:00,132.32,132.46,132.28,132.42,19500.0,132.32,132.46,132.28,132.42,19500.0
2012-04-30 12:40:00,132.43,132.6,132.37,132.48,39200.0,132.43,132.6,132.37,132.48,39200.0
2012-04-30 12:50:00,132.44,132.54,132.4,132.43,17300.0,132.44,132.54,132.4,132.43,17300.0
2012-04-30 13:00:00,132.42,132.54,132.31,132.48,27000.0,132.42,132.54,132.31,132.48,27000.0
2012-04-30 13:10:00,132.45,132.55,132.41,132.55,16700.0,132.45,132.55,132.41,132.55,16700.0
2012-04-30 13:20:00,132.54,132.55,132.33,132.35,28900.0,132.54,132.55,132.33,132.35,28900.0
2012-04-30 13:30:00,132.38,132.44,132.28,132.4,26600.0,132.38,132.44,132.28,132.4,26600.0
2012-04-30 13:40:00,132.41,132.53,132.37,132.43,25100.0,132.41,132.53,132.37,132.43,25100.0
2012-04-30 13:50:00,132.44,132.5,132.34,132.5,22000.0,132.44,132.5,132.34,132.5,22000.0
2012-04-30 14:00:00,132.5,132.51,132.24,132.29,49000.0,132.5,132.51,132.24,132.29,49000.0
2012-04-30 14:10:00,132.28,132.44,132.23,132.35,38600.0,132.28,132.44,132.23,132.35,38600.0
2012-04-30 14:20:00,132.29,132.44,132.25,132.26,28700.0,132.29,132.44,132.25,132.26,28700.0
2012-04-30 14:30:00,132.23,132.27,132.02,132.09,47900.0,132.23,132.27,132.02,132.09,47900.0
2012-04-30 14:40:00,132.09,132.35,132.09,132.33,41300.0,132.09,132.35,132.09,132.33,41300.0
2012-04-30 14:50:00,132.28,132.46,132.25,132.31,30900.0,132.28,132.46,132.25,132.31,30900.0
2012-04-30 15:00:00,132.33,132.43,132.28,132.37,46100.0,132.33,132.43,132.28,132.37,46100.0
2012-04-30 15:10:00,132.33,132.49,132.33,132.45,80200.0,132.33,132.49,132.33,132.45,80200.0
2012-04-30 15:20:00,132.44,132.72,132.44,132.57,102800.0,132.44,132.72,132.44,132.57,102800.0
2012-04-30 15:30:00,132.55,132.8,132.51,132.78,95300.0,132.55,132.8,132.51,132.78,95300.0
2012-04-30 15:40:00,132.78,132.95,132.67,132.71,164300.0,132.78,132.95,132.67,132.71,164300.0
2012-04-30 15:50:00,132.72,132.89,132.57,132.77,235000.0,132.72,132.89,132.57,132.77,235000.0
2012-05-01 09:30:00,132.65,133.99,132.65,133.87,140100.0,132.65,133.99,132.65,133.87,140100.0
2012-05-01 09:40:00,133.87,134.7,133.68,134.0,149300.0,133.87,134.7,133.68,134.0,149300.0
2012-05-01 09:50:00,133.95,134.84,133.89,133.89,140600.0,133.95,134.84,133.89,133.89,140600.0
2012-05-01 10:00:00,133.96,134.8,133.94,134.21,215200.0,133.96,134.8,133.94,134.21,215200.0
2012-05-01 10:10:00,134.21,135.35,134.17,135.33,169400.0,134.21,135.35,134.17,135.33,169400.0
2012-05-01 10:20:00,135.31,135.4,134.97,135.24,159000.0,135.31,135.4,134.97,135.24,159000.0
2012-05-01 10:30:00,135.25,135.74,134.87,134.93,113800.0,135.25,135.74,134.87,134.93,113800.0
2012-05-01 10:40:00,134.92,134.93,134.59,134.66,89300.0,134.92,134.93,134.59,134.66,89300.0
2012-05-01 10:50:00,134.66,135.0,134.61,134.97,79400.0,134.66,135.0,134.61,134.97,79400.0
2012-05-01 11:00:00,134.97,135.34,134.91,135.27,41500.0,134.97,135.34,134.91,135.27,41500.0
2012-05-01 11:10:00,135.24,135.39,134.98,135.07,46100.0,135.24,135.39,134.98,135.07,46100.0
2012-05-01 11:20:00,135.08,135.43,135.08,135.31,42500.0,135.08,135.43,135.08,135.31,42500.0
2012-05-01 11:30:00,135.27,135.35,135.22,135.3,32300.0,135.27,135.35,135.22,135.3,32300.0
2012-05-01 11:40:00,135.3,135.36,135.19,135.22,55100.0,135.3,135.36,135.19,135.22,55100.0
2012-05-01 11:50:00,135.24,135.32,134.76,134.91,50900.0,135.24,135.32,134.76,134.91,50900.0
2012-05-01 12:00:00,134.95,135.0,134.7,134.7,25800.0,134.95,135.0,134.7,134.7,25800.0
2012-05-01 12:10:00,134.7,134.96,134.58,134.95,26000.0,134.7,134.96,134.58,134.95,26000.0
2012-05-01 12:20:00,134.93,134.95,134.24,134.45,82800.0,134.93,134.95,134.24,134.45,82800.0
2012-05-01 12:30:00,134.44,134.56,134.36,134.48,37600.0,134.44,134.56,134.36,134.48,37600.0
2012-05-01 12:40:00,134.44,134.5,134.25,134.25,27300.0,134.44,134.5,134.25,134.25,27300.0
2012-05-01 12:50:00,134.25,134.45,134.22,134.38,22300.0,134.25,134.45,134.22,134.38,22300.0
2012-05-01 13:00:00,134.38,134.59,134.27,134.53,82700.0,134.38,134.59,134.27,134.53,82700.0
2012-05-01 13:10:00,134.52,134.75,134.48,134.65,38600.0,134.52,134.75,134.48,134.65,38600.0
2012-05-01 13:20:00,134.66,134.66,134.42,134.43,58000.0,134.66,134.66,134.42,134.43,58000.0
2012-05-01 13:30:00,134.48,134.58,134.4,134.58,37500.0,134.48,134.58,134.4,134.58,37500.0
2012-05-01 13:40:00,134.56,134.71,134.51,134.62,59600.0,134.56,134.71,134.51,134.62,59600.0
2012-05-01 13:50:00,134.67,134.8,134.6,134.71,71400.0,134.67,134.8,134.6,134.71,71400.0
2012-05-01 14:00:00,134.72,134.95,134.69,134.85,47600.0,134.72,134.95,134.69,134.85,47600.0
2012-05-01 14:10:00,134.84,134.85,134.69,134.74,42500.0,134.84,134.85,134.69,134.74,42500.0
2012-05-01 14:20:00,134.75,134.9,134.57,134.9,90200.0,134.75,134.9,134.57,134.9,90200.0
2012-05-01 14:30:00,134.84,135.0,134.6,134.6,74100.0,134.84,135.0,134.6,134.6,74100.0
2012-05-01 14:40:00,134.61,134.78,134.38,134.77,63600.0,134.61,134.78,134.38,134.77,63600.0
2012-05-01 14:50:00,134.71,134.84,134.65,134.79,39000.0,134.71,134.84,134.65,134.79,39000.0
2012-05-01 15:00:00,134.8,134.85,134.45,134.53,84300.0,134.8,134.85,134.45,134.53,84300.0
2012-05-01 15:10:00,134.52,134.55,134.12,134.12,145200.0,134.52,134.55,134.12,134.12,145200.0
2012-05-01 15:20:00,134.12,134.35,133.7,133.9,109200.0,134.12,134.35,133.7,133.9,109200.0
2012-05-01 15:30:00,133.94,134.39,133.79,134.08,105500.0,133.94,134.39,133.79,134.08,105500.0
2012-05-01 15:40:00,134.09,134.27,133.56,133.89,96300.0,134.09,134.27,133.56,133.89,96300.0
2012-05-01 15:50:00,133.88,133.95,133.4,133.51,173100.0,133.88,133.95,133.4,133.51,173100.0
2012-05-02 09:30:00,133.26,135.17,133.01,134.78,309000.0,133.26,135.17,133.01,134.78,309000.0
2012-05-02 09:40:00,134.79,135.3,134.75,134.8,198000.0,134.79,135.3,134.75,134.8,198000.0
2012-05-02 09:50:00,134.88,134.88,134.1,134.35,117600.0,134.88,134.88,134.1,134.35,117600.0
2012-05-02 10:00:00,134.39,134.63,133.82,134.44,303900.0,134.39,134.63,133.82,134.44,303900.0
2012-05-02 10:10:00,134.45,134.49,134.0,134.48,81000.0,134.45,134.49,134.0,134.48,81000.0
2012-05-02 10:20:00,134.47,134.5,134.2,134.26,76300.0,134.47,134.5,134.2,134.26,76300.0
2012-05-02 10:30:00,134.25,134.73,134.0,134.36,80800.0,134.25,134.73,134.0,134.36,80800.0
2012-05-02 10:40:00,134.43,134.67,133.93,133.93,78600.0,134.43,134.67,133.93,133.93,78600.0
2012-05-02 10:50:00,133.93,134.14,133.58,133.85,81500.0,133.93,134.14,133.58,133.85,81500.0
2012-05-02 11:00:00,133.83,133.93,133.62,133.84,45700.0,133.83,133.93,133.62,133.84,45700.0
2012-05-02 11:10:00,133.82,133.94,133.65,133.78,40600.0,133.82,133.94,133.65,133.78,40600.0
2012-05-02 11:20:00,133.81,133.93,133.68,133.9,59600.0,133.81,133.93,133.68,133.9,59600.0
2012-05-02 11:30:00,133.89,134.27,133.89,134.19,88300.0,133.89,134.27,133.89,134.19,88300.0
2012-05-02 11:40:00,134.19,134.35,134.0,134.25,68000.0,134.19,134.35,134.0,134.25,68000.0
2012-05-02 11:50:00,134.25,134.4,134.11,134.32,52700.0,134.25,134.4,134.11,134.32,52700.0
2012-05-02 12:00:00,134.25,134.49,134.18,134.46,27800.0,134.25,134.49,134.18,134.46,27800.0
2012-05-02 12:10:00,134.45,134.52,134.28,134.36,39300.0,134.45,134.52,134.28,134.36,39300.0
2012-05-02 12:20:00,134.38,134.48,134.21,134.21,42800.0,134.38,134.48,134.21,134.21,42800.0
2012-05-02 12:30:00,134.26,134.32,134.15,134.15,46600.0,134.26,134.32,134.15,134.15,46600.0
2012-05-02 12:40:00,134.18,134.95,133.9,134.01,73600.0,134.18,134.95,133.9,134.01,73600.0
2012-05-02 12:50:00,134.0,134.32,133.88,134.09,41500.0,134.0,134.32,133.88,134.09,41500.0
2012-05-02 13:00:00,134.09,134.22,133.93,134.03,30100.0,134.09,134.22,133.93,134.03,30100.0
2012-05-02 13:10:00,134.0,134.07,133.88,133.97,32300.0,134.0,134.07,133.88,133.97,32300.0
2012-05-02 13:20:00,133.94,133.99,133.68,133.83,66900.0,133.94,133.99,133.68,133.83,66900.0
2012-05-02 13:30:00,133.84,133.98,133.81,133.87,35900.0,133.84,133.98,133.81,133.87,35900.0
2012-05-02 13:40:00,133.87,134.14,133.87,134.08,34400.0,133.87,134.14,133.87,134.08,34400.0
2012-05-02 13:50:00,134.08,134.33,134.0,134.05,37200.0,134.08,134.33,134.0,134.05,37200.0
2012-05-02 14:00:00,134.08,134.23,134.05,134.18,49500.0,134.08,134.23,134.05,134.18,49500.0
2012-05-02 14:10:00,134.2,134.38,134.1,134.29,35400.0,134.2,134.38,134.1,134.29,35400.0
2012-05-02 14:20:00,134.27,134.46,134.2,134.4,71300.0,134.27,134.46,134.2,134.4,71300.0
2012-05-02 14:30:00,134.41,134.44,134.21,134.21,33400.0,134.41,134.44,134.21,134.21,33400.0
2012-05-02 14:40:00,134.28,134.31,134.2,134.2,37700.0,134.28,134.31,134.2,134.2,37700.0
2012-05-02 14:50:00,134.18,134.24,134.08,134.23,84100.0,134.18,134.24,134.08,134.23,84100.0
2012-05-02 15:00:00,134.21,134.31,134.0,134.07,45900.0,134.21,134.31,134.0,134.07,45900.0
2012-05-02 15:10:00,134.06,134.17,133.96,133.96,47300.0,134.06,134.17,133.96,133.96,47300.0
2012-05-02 15:20:00,134.04,134.1,133.96,133.98,34100.0,134.04,134.1,133.96,133.98,34100.0
2012-05-02 15:30:00,134.01,134.15,133.96,133.98,98800.0,134.01,134.15,133.96,133.98,98800.0
2012-05-02 15:40:00,134.01,134.39,134.01,134.21,86900.0,134.01,134.39,134.01,134.21,86900.0
2012-05-02 15:50:00,134.17,134.17,134.03,134.09,180100.0,134.17,134.17,134.03,134.09,180100.0
2012-05-03 09:30:00,134.27,134.5,133.5,133.8,161000.0,134.27,134.5,133.5,133.8,161000.0
2012-05-03 09:40:00,133.8,134.0,133.29,133.89,176800.0,133.8,134.0,133.29,133.89,176800.0
2012-05-03 09:50:00,133.83,133.86,133.4,133.54,287600.0,133.83,133.86,133.4,133.54,287600.0
2012-05-03 10:00:00,133.51,133.68,133.3,133.54,96000.0,133.51,133.68,133.3,133.54,96000.0
2012-05-03 10:10:00,133.54,133.55,133.03,133.23,127700.0,133.54,133.55,133.03,133.23,127700.0
2012-05-03 10:20:00,133.14,133.21,132.6,132.86,110000.0,133.14,133.21,132.6,132.86,110000.0
2012-05-03 10:30:00,132.86,133.18,132.61,133.12,79400.0,132.86,133.18,132.61,133.12,79400.0
2012-05-03 10:40:00,133.14,133.3,132.92,133.18,84100.0,133.14,133.3,132.92,133.18,84100.0
2012-05-03 10:50:00,133.2,133.59,132.81,133.35,103600.0,133.2,133.59,132.81,133.35,103600.0
2012-05-03 11:00:00,133.39,133.42,133.08,133.19,61600.0,133.39,133.42,133.08,133.19,61600.0
2012-05-03 11:10:00,133.13,133.21,132.95,132.95,26600.0,133.13,133.21,132.95,132.95,26600.0
2012-05-03 11:20:00,132.99,133.21,132.91,132.96,65000.0,132.99,133.21,132.91,132.96,65000.0
2012-05-03 11:30:00,132.94,133.0,132.73,132.92,80400.0,132.94,133.0,132.73,132.92,80400.0
2012-05-03 11:40:00,132.89,133.0,132.73,132.77,91400.0,132.89,133.0,132.73,132.77,91400.0
2012-05-03 11:50:00,132.76,132.82,132.61,132.61,67700.0,132.76,132.82,132.61,132.61,67700.0
2012-05-03 12:00:00,132.61,132.73,132.33,132.56,120600.0,132.61,132.73,132.33,132.56,120600.0
2012-05-03 12:10:00,132.63,132.82,132.48,132.69,62800.0,132.63,132.82,132.48,132.69,62800.0
2012-05-03 12:20:00,132.76,132.79,132.45,132.45,35800.0,132.76,132.79,132.45,132.45,35800.0
2012-05-03 12:30:00,132.45,132.62,132.36,132.46,36200.0,132.45,132.62,132.36,132.46,36200.0
2012-05-03 12:40:00,132.48,132.55,132.37,132.47,43000.0,132.48,132.55,132.37,132.47,43000.0
2012-05-03 12:50:00,132.49,132.61,132.44,132.48,22400.0,132.49,132.61,132.44,132.48,22400.0
2012-05-03 13:00:00,132.49,132.71,132.45,132.59,64000.0,132.49,132.71,132.45,132.59,64000.0
2012-05-03 13:10:00,132.57,132.6,132.38,132.38,61700.0,132.57,132.6,132.38,132.38,61700.0
2012-05-03 13:20:00,132.42,132.42,132.1,132.23,29000.0,132.42,132.42,132.1,132.23,29000.0
2012-05-03 13:30:00,132.22,132.22,132.0,132.06,49800.0,132.22,132.22,132.0,132.06,49800.0
2012-05-03 13:40:00,132.09,132.16,131.89,131.93,77400.0,132.09,132.16,131.89,131.93,77400.0
2012-05-03 13:50:00,131.99,132.24,131.89,131.9,51500.0,131.99,132.24,131.89,131.9,51500.0
2012-05-03 14:00:00,131.9,132.14,131.89,132.14,32000.0,131.9,132.14,131.89,132.14,32000.0
2012-05-03 14:10:00,132.14,132.35,131.92,132.22,34700.0,132.14,132.35,131.92,132.22,34700.0
2012-05-03 14:20:00,132.16,132.21,132.06,132.16,27700.0,132.16,132.21,132.06,132.16,27700.0
2012-05-03 14:30:00,132.13,132.36,132.1,132.31,38800.0,132.13,132.36,132.1,132.31,38800.0
2012-05-03 14:40:00,132.23,132.29,132.01,132.08,59800.0,132.23,132.29,132.01,132.08,59800.0
2012-05-03 14:50:00,132.09,132.34,132.08,132.25,43000.0,132.09,132.34,132.08,132.25,43000.0
2012-05-03 15:00:00,132.26,132.63,132.21,132.63,52900.0,132.26,132.63,132.21,132.63,52900.0
2012-05-03 15:10:00,132.63,132.98,132.57,132.86,78300.0,132.63,132.98,132.57,132.86,78300.0
2012-05-03 15:20:00,132.86,133.3,132.81,133.21,135700.0,132.86,133.3,132.81,133.21,135700.0
2012-05-03 15:30:00,133.16,133.4,133.04,133.12,83000.0,133.16,133.4,133.04,133.12,83000.0
2012-05-03 15:40:00,133.1,133.17,132.9,132.99,155100.0,133.1,133.17,132.9,132.99,155100.0
2012-05-03 15:50:00,133.0,133.15,132.93,133.1,162100.0,133.0,133.15,132.93,133.1,162100.0
2012-05-04 09:30:00,132.01,132.91,131.5,132.38,159600.0,132.01,132.91,131.5,132.38,159600.0
2012-05-04 09:40:00,132.38,133.0,131.9,132.15,270300.0,132.38,133.0,131.9,132.15,270300.0
2012-05-04 09:50:00,132.13,132.9,132.11,132.62,141200.0,132.13,132.9,132.11,132.62,141200.0
2012-05-04 10:00:00,132.66,132.68,132.21,132.4,157100.0,132.66,132.68,132.21,132.4,157100.0
2012-05-04 10:10:00,132.35,132.55,132.25,132.25,87500.0,132.35,132.55,132.25,132.25,87500.0
2012-05-04 10:20:00,132.25,132.5,132.24,132.25,74200.0,132.25,132.5,132.24,132.25,74200.0
2012-05-04 10:30:00,132.29,132.47,132.2,132.33,184900.0,132.29,132.47,132.2,132.33,184900.0
2012-05-04 10:40:00,132.32,132.45,131.88,131.88,102600.0,132.32,132.45,131.88,131.88,102600.0
2012-05-04 10:50:00,131.88,132.35,131.8,132.28,53300.0,131.88,132.35,131.8,132.28,53300.0
2012-05-04 11:00:00,132.21,132.32,131.97,132.14,77500.0,132.21,132.32,131.97,132.14,77500.0
2012-05-04 11:10:00,132.15,132.28,132.0,132.22,59200.0,132.15,132.28,132.0,132.22,59200.0
2012-05-04 11:20:00,132.21,132.21,131.92,132.1,44100.0,132.21,132.21,131.92,132.1,44100.0
2012-05-04 11:30:00,132.09,132.23,131.85,131.89,85100.0,132.09,132.23,131.85,131.89,85100.0
2012-05-04 11:40:00,131.84,131.94,131.58,131.68,112800.0,131.84,131.94,131.58,131.68,112800.0
2012-05-04 11:50:00,131.68,131.81,131.57,131.68,84000.0,131.68,131.81,131.57,131.68,84000.0
2012-05-04 12:00:00,131.68,131.81,131.66,131.73,52200.0,131.68,131.81,131.66,131.73,52200.0
2012-05-04 12:10:00,131.73,131.78,131.61,131.7,118800.0,131.73,131.78,131.61,131.7,118800.0
2012-05-04 12:20:00,131.68,131.71,130.99,131.07,269100.0,131.68,131.71,130.99,131.07,269100.0
2012-05-04 12:30:00,131.07,131.09,130.41,130.69,161400.0,131.07,131.09,130.41,130.69,161400.0
2012-05-04 12:40:00,130.64,131.0,130.57,130.83,65100.0,130.64,131.0,130.57,130.83,65100.0
2012-05-04 12:50:00,130.81,131.05,130.8,130.99,92700.0,130.81,131.05,130.8,130.99,92700.0
2012-05-04 13:00:00,130.92,131.41,130.85,131.11,93700.0,130.92,131.41,130.85,131.11,93700.0
2012-05-04 13:10:00,131.07,131.15,130.89,130.97,40600.0,131.07,131.15,130.89,130.97,40600.0
2012-05-04 13:20:00,130.9,131.01,130.8,130.97,23400.0,130.9,131.01,130.8,130.97,23400.0
2012-05-04 13:30:00,130.97,131.25,130.89,131.04,31700.0,130.97,131.25,130.89,131.04,31700.0
2012-05-04 13:40:00,131.04,131.15,130.84,130.96,35100.0,131.04,131.15,130.84,130.96,35100.0
2012-05-04 13:50:00,130.94,131.05,130.93,130.97,26100.0,130.94,131.05,130.93,130.97,26100.0
2012-05-04 14:00:00,130.97,131.3,130.92,131.27,40300.0,130.97,131.3,130.92,131.27,40300.0
2012-05-04 14:10:00,131.23,131.25,131.0,131.17,43900.0,131.23,131.25,131.0,131.17,43900.0
2012-05-04 14:20:00,131.16,131.22,131.01,131.11,35100.0,131.16,131.22,131.01,131.11,35100.0
2012-05-04 14:30:00,131.12,131.21,130.75,130.75,68400.0,131.12,131.21,130.75,130.75,68400.0
2012-05-04 14:40:00,130.75,130.86,130.5,130.78,57400.0,130.75,130.86,130.5,130.78,57400.0
2012-05-04 14:50:00,130.73,131.01,130.55,130.85,54900.0,130.73,131.01,130.55,130.85,54900.0
2012-05-04 15:00:00,130.89,131.12,130.77,130.8,38800.0,130.89,131.12,130.77,130.8,38800.0
2012-05-04 15:10:00,130.79,130.85,130.63,130.69,41600.0,130.79,130.85,130.63,130.69,41600.0
2012-05-04 15:20:00,130.7,130.77,130.58,130.65,64300.0,130.7,130.77,130.58,130.65,64300.0
2012-05-04 15:30:00,130.64,130.76,130.36,130.4,139900.0,130.64,130.76,130.36,130.4,139900.0
2012-05-04 15:40:00,130.4,130.82,130.28,130.29,251900.0,130.4,130.82,130.28,130.29,251900.0
2012-05-04 15:50:00,130.3,130.47,130.0,130.03,270300.0,130.3,130.47,130.0,130.03,270300.0
2012-05-07 09:30:00,129.01,129.3,128.06,128.7,227200.0,129.01,129.3,128.06,128.7,227200.0
2012-05-07 09:40:00,128.75,129.31,128.65,128.71,181900.0,128.75,129.31,128.65,128.71,181900.0
2012-05-07 09:50:00,128.77,129.11,128.25,128.71,151300.0,128.77,129.11,128.25,128.71,151300.0
2012-05-07 10:00:00,128.73,129.15,128.44,128.75,104700.0,128.73,129.15,128.44,128.75,104700.0
2012-05-07 10:10:00,128.79,129.19,128.26,129.19,102200.0,128.79,129.19,128.26,129.19,102200.0
2012-05-07 10:20:00,129.11,129.19,128.25,128.3,87000.0,129.11,129.19,128.25,128.3,87000.0
2012-05-07 10:30:00,128.32,128.43,127.55,127.56,167000.0,128.32,128.43,127.55,127.56,167000.0
2012-05-07 10:40:00,127.59,127.79,127.03,127.69,180000.0,127.59,127.79,127.03,127.69,180000.0
2012-05-07 10:50:00,127.58,128.2,127.56,128.13,99900.0,127.58,128.2,127.56,128.13,99900.0
2012-05-07 11:00:00,128.13,128.44,127.82,128.01,98400.0,128.13,128.44,127.82,128.01,98400.0
2012-05-07 11:10:00,128.01,128.3,127.88,127.97,57600.0,128.01,128.3,127.88,127.97,57600.0
2012-05-07 11:20:00,127.99,128.07,127.73,127.98,58400.0,127.99,128.07,127.73,127.98,58400.0
2012-05-07 11:30:00,128.01,128.38,128.0,128.2,65100.0,128.01,128.38,128.0,128.2,65100.0
2012-05-07 11:40:00,128.21,128.23,127.45,127.53,65900.0,128.21,128.23,127.45,127.53,65900.0
2012-05-07 11:50:00,127.54,127.85,127.44,127.72,46200.0,127.54,127.85,127.44,127.72,46200.0
2012-05-07 12:00:00,127.66,127.96,127.65,127.71,60500.0,127.66,127.96,127.65,127.71,60500.0
2012-05-07 12:10:00,127.71,127.93,127.61,127.88,45500.0,127.71,127.93,127.61,127.88,45500.0
2012-05-07 12:20:00,127.91,127.95,127.78,127.87,41500.0,127.91,127.95,127.78,127.87,41500.0
2012-05-07 12:30:00,127.93,128.49,127.9,128.26,81800.0,127.93,128.49,127.9,128.26,81800.0
2012-05-07 12:40:00,128.29,128.48,128.25,128.46,38300.0,128.29,128.48,128.25,128.46,38300.0
2012-05-07 12:50:00,128.43,128.43,128.15,128.38,29200.0,128.43,128.43,128.15,128.38,29200.0
2012-05-07 13:00:00,128.4,128.43,128.26,128.35,36900.0,128.4,128.43,128.26,128.35,36900.0
2012-05-07 13:10:00,128.34,128.49,128.26,128.45,43000.0,128.34,128.49,128.26,128.45,43000.0
2012-05-07 13:20:00,128.43,128.7,128.29,128.32,60600.0,128.43,128.7,128.29,128.32,60600.0
2012-05-07 13:30:00,128.31,128.78,128.27,128.61,44800.0,128.31,128.78,128.27,128.61,44800.0
2012-05-07 13:40:00,128.57,128.97,128.54,128.85,61700.0,128.57,128.97,128.54,128.85,61700.0
2012-05-07 13:50:00,128.83,129.1,128.71,128.92,69100.0,128.83,129.1,128.71,128.92,69100.0
2012-05-07 14:00:00,128.87,129.14,128.87,128.99,46900.0,128.87,129.14,128.87,128.99,46900.0
2012-05-07 14:10:00,128.97,128.99,128.66,128.83,32700.0,128.97,128.99,128.66,128.83,32700.0
2012-05-07 14:20:00,128.83,129.08,128.74,128.84,34100.0,128.83,129.08,128.74,128.84,34100.0
2012-05-07 14:30:00,128.86,128.87,128.73,128.79,26000.0,128.86,128.87,128.73,128.79,26000.0
2012-05-07 14:40:00,128.8,128.91,128.66,128.8,24500.0,128.8,128.91,128.66,128.8,24500.0
2012-05-07 14:50:00,128.8,128.94,128.76,128.86,49700.0,128.8,128.94,128.76,128.86,49700.0
2012-05-07 15:00:00,128.85,128.92,128.39,128.42,64400.0,128.85,128.92,128.39,128.42,64400.0
2012-05-07 15:10:00,128.41,128.71,128.35,128.48,79700.0,128.41,128.71,128.35,128.48,79700.0
2012-05-07 15:20:00,128.46,128.53,128.32,128.36,63700.0,128.46,128.53,128.32,128.36,63700.0
2012-05-07 15:30:00,128.35,128.5,128.07,128.2,86200.0,128.35,128.5,128.07,128.2,86200.0
2012-05-07 15:40:00,128.2,128.32,127.96,128.13,122000.0,128.2,128.32,127.96,128.13,122000.0
2012-05-07 15:50:00,128.13,128.18,127.81,127.95,214500.0,128.13,128.18,127.81,127.95,214500.0
2012-05-08 09:30:00,127.01,129.17,127.0,127.05,231400.0,127.01,129.17,127.0,127.05,231400.0
2012-05-08 09:40:00,127.07,127.64,126.5,126.57,205900.0,127.07,127.64,126.5,126.57,205900.0
2012-05-08 09:50:00,126.56,126.67,125.2,125.4,278400.0,126.56,126.67,125.2,125.4,278400.0
2012-05-08 10:00:00,125.45,125.71,125.0,125.12,242800.0,125.45,125.71,125.0,125.12,242800.0
2012-05-08 10:10:00,125.13,125.36,124.33,124.64,273500.0,125.13,125.36,124.33,124.64,273500.0
2012-05-08 10:20:00,124.64,124.84,124.14,124.48,181600.0,124.64,124.84,124.14,124.48,181600.0
2012-05-08 10:30:00,124.55,124.55,123.62,124.03,182200.0,124.55,124.55,123.62,124.03,182200.0
2012-05-08 10:40:00,124.01,124.36,123.8,123.96,110700.0,124.01,124.36,123.8,123.96,110700.0
2012-05-08 10:50:00,123.95,124.71,123.6,124.21,138700.0,123.95,124.71,123.6,124.21,138700.0
2012-05-08 11:00:00,124.21,125.22,124.21,125.05,182100.0,124.21,125.22,124.21,125.05,182100.0
2012-05-08 11:10:00,125.05,125.09,124.4,124.99,95100.0,125.05,125.09,124.4,124.99,95100.0
2012-05-08 11:20:00,124.94,125.12,124.6,124.96,91100.0,124.94,125.12,124.6,124.96,91100.0
2012-05-08 11:30:00,125.0,125.66,124.79,125.59,101000.0,125.0,125.66,124.79,125.59,101000.0
2012-05-08 11:40:00,125.56,125.86,125.36,125.79,77400.0,125.56,125.86,125.36,125.79,77400.0
2012-05-08 11:50:00,125.81,126.47,125.76,126.07,122200.0,125.81,126.47,125.76,126.07,122200.0
2012-05-08 12:00:00,126.04,126.19,125.79,125.95,43400.0,126.04,126.19,125.79,125.95,43400.0
2012-05-08 12:10:00,125.95,126.19,125.5,125.54,52800.0,125.95,126.19,125.5,125.54,52800.0
2012-05-08 12:20:00,125.51,125.72,125.06,125.52,82500.0,125.51,125.72,125.06,125.52,82500.0
2012-05-08 12:30:00,125.42,125.6,125.07,125.53,66400.0,125.42,125.6,125.07,125.53,66400.0
2012-05-08 12:40:00,125.54,125.66,125.3,125.36,77100.0,125.54,125.66,125.3,125.36,77100.0
2012-05-08 12:50:00,125.41,125.65,125.37,125.46,73500.0,125.41,125.65,125.37,125.46,73500.0
2012-05-08 13:00:00,125.44,125.95,125.43,125.71,100200.0,125.44,125.95,125.43,125.71,100200.0
2012-05-08 13:10:00,125.75,126.15,125.67,125.97,99900.0,125.75,126.15,125.67,125.97,99900.0
2012-05-08 13:20:00,126.0,126.46,125.97,126.4,95600.0,126.0,126.46,125.97,126.4,95600.0
2012-05-08 13:30:00,126.4,126.64,126.15,126.46,92800.0,126.4,126.64,126.15,126.46,92800.0
2012-05-08 13:40:00,126.51,127.0,126.49,126.85,83900.0,126.51,127.0,126.49,126.85,83900.0
2012-05-08 13:50:00,126.86,126.87,126.6,126.81,46000.0,126.86,126.87,126.6,126.81,46000.0
2012-05-08 14:00:00,126.86,127.22,126.75,127.2,61000.0,126.86,127.22,126.75,127.2,61000.0
2012-05-08 14:10:00,127.13,127.23,126.78,127.05,88100.0,127.13,127.23,126.78,127.05,88100.0
2012-05-08 14:20:00,127.05,127.63,127.03,127.63,78100.0,127.05,127.63,127.03,127.63,78100.0
2012-05-08 14:30:00,127.55,127.62,127.02,127.17,75900.0,127.55,127.62,127.02,127.17,75900.0
2012-05-08 14:40:00,127.19,127.5,126.93,127.34,54300.0,127.19,127.5,126.93,127.34,54300.0
2012-05-08 14:50:00,127.28,127.67,127.02,127.07,93100.0,127.28,127.67,127.02,127.07,93100.0
2012-05-08 15:00:00,127.04,127.53,126.95,127.12,96100.0,127.04,127.53,126.95,127.12,96100.0
2012-05-08 15:10:00,127.25,127.86,126.93,127.86,80100.0,127.25,127.86,126.93,127.86,80100.0
2012-05-08 15:20:00,127.78,128.12,127.38,128.11,125300.0,127.78,128.12,127.38,128.11,125300.0
2012-05-08 15:30:00,128.01,128.05,127.46,128.02,105200.0,128.01,128.05,127.46,128.02,105200.0
2012-05-08 15:40:00,127.91,128.04,127.25,127.36,125300.0,127.91,128.04,127.25,127.36,125300.0
2012-05-08 15:50:00,127.41,127.75,127.3,127.41,159200.0,127.41,127.75,127.3,127.41,159200.0
2012-05-09 09:30:00,125.0,126.05,125.0,125.77,184600.0,125.0,126.05,125.0,125.77,184600.0
2012-05-09 09:40:00,125.87,126.0,125.43,125.69,154800.0,125.87,126.0,125.43,125.69,154800.0
2012-05-09 09:50:00,125.76,126.11,125.62,125.98,173400.0,125.76,126.11,125.62,125.98,173400.0
2012-05-09 10:00:00,126.0,126.06,125.38,125.72,192300.0,126.0,126.06,125.38,125.72,192300.0
2012-05-09 10:10:00,125.62,125.94,125.0,125.15,104600.0,125.62,125.94,125.0,125.15,104600.0
2012-05-09 10:20:00,125.09,125.14,123.76,123.9,200200.0,125.09,125.14,123.76,123.9,200200.0
2012-05-09 10:30:00,123.93,124.08,123.55,124.0,236000.0,123.93,124.08,123.55,124.0,236000.0
2012-05-09 10:40:00,124.08,124.5,123.71,124.21,192600.0,124.08,124.5,123.71,124.21,192600.0
2012-05-09 10:50:00,124.24,124.95,124.01,124.57,139900.0,124.24,124.95,124.01,124.57,139900.0
2012-05-09 11:00:00,124.54,125.06,124.26,125.05,136300.0,124.54,125.06,124.26,125.05,136300.0
2012-05-09 11:10:00,125.02,125.53,124.98,125.25,149700.0,125.02,125.53,124.98,125.25,149700.0
2012-05-09 11:20:00,125.25,125.45,124.84,125.02,141500.0,125.25,125.45,124.84,125.02,141500.0
2012-05-09 11:30:00,124.94,125.27,124.61,125.22,83000.0,124.94,125.27,124.61,125.22,83000.0
2012-05-09 11:40:00,125.23,125.3,124.81,125.16,118600.0,125.23,125.3,124.81,125.16,118600.0
2012-05-09 11:50:00,125.16,125.6,125.1,125.1,126000.0,125.16,125.6,125.1,125.1,126000.0
2012-05-09 12:00:00,125.15,125.36,124.9,124.98,71600.0,125.15,125.36,124.9,124.98,71600.0
2012-05-09 12:10:00,125.01,125.37,125.0,125.3,80700.0,125.01,125.37,125.0,125.3,80700.0
2012-05-09 12:20:00,125.33,125.39,125.05,125.35,48900.0,125.33,125.39,125.05,125.35,48900.0
2012-05-09 12:30:00,125.35,125.35,124.95,125.0,106700.0,125.35,125.35,124.95,125.0,106700.0
2012-05-09 12:40:00,125.01,125.25,124.98,125.17,75800.0,125.01,125.25,124.98,125.17,75800.0
2012-05-09 12:50:00,125.18,125.24,125.03,125.1,65700.0,125.18,125.24,125.03,125.1,65700.0
2012-05-09 13:00:00,125.09,125.36,124.95,125.04,119000.0,125.09,125.36,124.95,125.04,119000.0
2012-05-09 13:10:00,125.05,125.11,124.3,124.32,122300.0,125.05,125.11,124.3,124.32,122300.0
2012-05-09 13:20:00,124.39,125.11,124.36,124.98,132300.0,124.39,125.11,124.36,124.98,132300.0
2012-05-09 13:30:00,125.03,125.21,124.79,124.93,89900.0,125.03,125.21,124.79,124.93,89900.0
2012-05-09 13:40:00,124.94,125.47,124.9,125.32,66200.0,124.94,125.47,124.9,125.32,66200.0
2012-05-09 13:50:00,125.32,125.7,125.2,125.24,87200.0,125.32,125.7,125.2,125.24,87200.0
2012-05-09 14:00:00,125.28,125.46,125.0,125.42,60900.0,125.28,125.46,125.0,125.42,60900.0
2012-05-09 14:10:00,125.44,125.46,125.03,125.05,65800.0,125.44,125.46,125.03,125.05,65800.0
2012-05-09 14:20:00,125.06,125.47,125.0,125.31,54200.0,125.06,125.47,125.0,125.31,54200.0
2012-05-09 14:30:00,125.34,125.36,124.8,124.95,101000.0,125.34,125.36,124.8,124.95,101000.0
2012-05-09 14:40:00,125.0,125.09,124.67,124.74,76200.0,125.0,125.09,124.67,124.74,76200.0
2012-05-09 14:50:00,124.69,124.99,124.54,124.6,80400.0,124.69,124.99,124.54,124.6,80400.0
2012-05-09 15:00:00,124.63,124.78,124.49,124.52,55800.0,124.63,124.78,124.49,124.52,55800.0
2012-05-09 15:10:00,124.55,124.62,124.28,124.51,79400.0,124.55,124.62,124.28,124.51,79400.0
2012-05-09 15:20:00,124.55,124.67,124.2,124.22,107600.0,124.55,124.67,124.2,124.22,107600.0
2012-05-09 15:30:00,124.24,124.53,124.08,124.26,98600.0,124.24,124.53,124.08,124.26,98600.0
2012-05-09 15:40:00,124.25,124.82,124.08,124.75,269300.0,124.25,124.82,124.08,124.75,269300.0
2012-05-09 15:50:00,124.72,124.75,123.6,123.7,473400.0,124.72,124.75,123.6,123.7,473400.0
2012-05-10 09:30:00,125.12,125.52,123.8,123.81,338200.0,125.12,125.52,123.8,123.81,338200.0
2012-05-10 09:40:00,123.8,123.97,123.21,123.89,324200.0,123.8,123.97,123.21,123.89,324200.0
2012-05-10 09:50:00,123.86,123.91,123.21,123.31,175900.0,123.86,123.91,123.21,123.31,175900.0
2012-05-10 10:00:00,123.32,123.71,123.24,123.38,129700.0,123.32,123.71,123.24,123.38,129700.0
2012-05-10 10:10:00,123.37,123.52,122.87,123.08,252800.0,123.37,123.52,122.87,123.08,252800.0
2012-05-10 10:20:00,123.1,123.54,123.07,123.41,172000.0,123.1,123.54,123.07,123.41,172000.0
2012-05-10 10:30:00,123.42,123.45,123.0,123.16,136500.0,123.42,123.45,123.0,123.16,136500.0
2012-05-10 10:40:00,123.17,123.68,123.05,123.14,111500.0,123.17,123.68,123.05,123.14,111500.0
2012-05-10 10:50:00,123.12,123.33,123.02,123.28,86500.0,123.12,123.33,123.02,123.28,86500.0
2012-05-10 11:00:00,123.3,123.36,122.73,122.86,196700.0,123.3,123.36,122.73,122.86,196700.0
2012-05-10 11:10:00,122.81,123.46,122.8,123.11,108800.0,122.81,123.46,122.8,123.11,108800.0
2012-05-10 11:20:00,123.14,123.16,122.66,122.8,100700.0,123.14,123.16,122.66,122.8,100700.0
2012-05-10 11:30:00,122.78,122.91,122.38,122.82,128300.0,122.78,122.91,122.38,122.82,128300.0
2012-05-10 11:40:00,122.73,123.08,122.61,122.82,153800.0,122.73,123.08,122.61,122.82,153800.0
2012-05-10 11:50:00,122.86,123.19,122.82,123.14,56300.0,122.86,123.19,122.82,123.14,56300.0
2012-05-10 12:00:00,123.14,123.14,122.8,122.98,62300.0,123.14,123.14,122.8,122.98,62300.0
2012-05-10 12:10:00,123.0,123.6,122.85,123.32,113700.0,123.0,123.6,122.85,123.32,113700.0
2012-05-10 12:20:00,123.32,123.5,123.17,123.4,68300.0,123.32,123.5,123.17,123.4,68300.0
2012-05-10 12:30:00,123.38,124.09,123.31,123.61,85200.0,123.38,124.09,123.31,123.61,85200.0
2012-05-10 12:40:00,123.63,124.08,123.62,123.78,49700.0,123.63,124.08,123.62,123.78,49700.0
2012-05-10 12:50:00,123.83,124.03,123.57,124.0,112500.0,123.83,124.03,123.57,124.0,112500.0
2012-05-10 13:00:00,124.01,124.01,123.46,123.73,96300.0,124.01,124.01,123.46,123.73,96300.0
2012-05-10 13:10:00,123.73,123.76,123.27,123.73,129500.0,123.73,123.76,123.27,123.73,129500.0
2012-05-10 13:20:00,123.73,123.86,123.46,123.63,114000.0,123.73,123.86,123.46,123.63,114000.0
2012-05-10 13:30:00,123.62,123.99,123.6,123.65,66200.0,123.62,123.99,123.6,123.65,66200.0
2012-05-10 13:40:00,123.7,123.99,123.65,123.65,75800.0,123.7,123.99,123.65,123.65,75800.0
2012-05-10 13:50:00,123.65,123.76,123.65,123.67,48100.0,123.65,123.76,123.65,123.67,48100.0
2012-05-10 14:00:00,123.67,123.91,123.67,123.83,36600.0,123.67,123.91,123.67,123.83,36600.0
2012-05-10 14:10:00,123.85,123.95,123.75,123.93,64300.0,123.85,123.95,123.75,123.93,64300.0
2012-05-10 14:20:00,123.92,123.96,123.77,123.87,55700.0,123.92,123.96,123.77,123.87,55700.0
2012-05-10 14:30:00,123.83,123.96,123.66,123.73,99200.0,123.83,123.96,123.66,123.73,99200.0
2012-05-10 14:40:00,123.73,123.83,123.51,123.57,97200.0,123.73,123.83,123.51,123.57,97200.0
2012-05-10 14:50:00,123.57,123.72,123.33,123.35,65500.0,123.57,123.72,123.33,123.35,65500.0
2012-05-10 15:00:00,123.33,123.83,123.33,123.8,80700.0,123.33,123.83,123.33,123.8,80700.0
2012-05-10 15:10:00,123.83,124.22,123.74,124.02,140200.0,123.83,124.22,123.74,124.02,140200.0
2012-05-10 15:20:00,124.04,124.21,123.73,124.03,69000.0,124.04,124.21,123.73,124.03,69000.0
2012-05-10 15:30:00,124.01,124.01,123.58,123.81,77900.0,124.01,124.01,123.58,123.81,77900.0
2012-05-10 15:40:00,123.81,123.93,123.42,123.67,107800.0,123.81,123.93,123.42,123.67,107800.0
2012-05-10 15:50:00,123.68,123.85,123.4,123.74,196400.0,123.68,123.85,123.4,123.74,196400.0
2012-05-11 09:30:00,121.51,121.84,121.01,121.12,333000.0,121.51,121.84,121.01,121.12,333000.0
2012-05-11 09:40:00,121.11,122.79,121.02,122.34,199300.0,121.11,122.79,121.02,122.34,199300.0
2012-05-11 09:50:00,122.28,122.5,121.35,121.42,174400.0,122.28,122.5,121.35,121.42,174400.0
2012-05-11 10:00:00,121.42,121.66,121.15,121.39,185100.0,121.42,121.66,121.15,121.39,185100.0
2012-05-11 10:10:00,121.4,121.55,121.13,121.42,279700.0,121.4,121.55,121.13,121.42,279700.0
2012-05-11 10:20:00,121.42,121.96,121.42,121.88,169700.0,121.42,121.96,121.42,121.88,169700.0
2012-05-11 10:30:00,121.95,122.11,121.8,122.06,165200.0,121.95,122.11,121.8,122.06,165200.0
2012-05-11 10:40:00,122.06,122.6,121.95,122.28,211400.0,122.06,122.6,121.95,122.28,211400.0
2012-05-11 10:50:00,122.27,122.27,122.0,122.06,177500.0,122.27,122.27,122.0,122.06,177500.0
2012-05-11 11:00:00,122.06,122.34,122.02,122.29,89100.0,122.06,122.34,122.02,122.29,89100.0
2012-05-11 11:10:00,122.28,123.49,122.21,123.19,307900.0,122.28,123.49,122.21,123.19,307900.0
2012-05-11 11:20:00,123.19,123.63,123.0,123.1,166300.0,123.19,123.63,123.0,123.1,166300.0
2012-05-11 11:30:00,123.14,123.62,123.05,123.35,153100.0,123.14,123.62,123.05,123.35,153100.0
2012-05-11 11:40:00,123.4,123.53,123.02,123.46,136300.0,123.4,123.53,123.02,123.46,136300.0
2012-05-11 11:50:00,123.46,123.6,123.29,123.6,71800.0,123.46,123.6,123.29,123.6,71800.0
2012-05-11 12:00:00,123.6,123.6,123.14,123.25,81200.0,123.6,123.6,123.14,123.25,81200.0
2012-05-11 12:10:00,123.26,123.31,122.51,122.52,133400.0,123.26,123.31,122.51,122.52,133400.0
2012-05-11 12:20:00,122.52,123.02,122.51,123.02,84200.0,122.52,123.02,122.51,123.02,84200.0
2012-05-11 12:30:00,123.05,123.7,123.05,123.7,120500.0,123.05,123.7,123.05,123.7,120500.0
2012-05-11 12:40:00,123.65,123.84,123.55,123.7,103100.0,123.65,123.84,123.55,123.7,103100.0
2012-05-11 12:50:00,123.72,123.72,123.08,123.25,114600.0,123.72,123.72,123.08,123.25,114600.0
2012-05-11 13:00:00,123.25,123.74,123.22,123.53,67000.0,123.25,123.74,123.22,123.53,67000.0
2012-05-11 13:10:00,123.49,123.98,123.26,123.9,95300.0,123.49,123.98,123.26,123.9,95300.0
2012-05-11 13:20:00,123.93,124.42,123.85,124.15,174300.0,123.93,124.42,123.85,124.15,174300.0
2012-05-11 13:30:00,124.21,124.44,123.95,124.01,116400.0,124.21,124.44,123.95,124.01,116400.0
2012-05-11 13:40:00,124.0,124.05,123.81,123.85,65700.0,124.0,124.05,123.81,123.85,65700.0
2012-05-11 13:50:00,123.84,124.15,123.84,124.04,63800.0,123.84,124.15,123.84,124.04,63800.0
2012-05-11 14:00:00,124.04,124.2,123.61,123.65,85300.0,124.04,124.2,123.61,123.65,85300.0
2012-05-11 14:10:00,123.66,124.06,123.64,123.98,53800.0,123.66,124.06,123.64,123.98,53800.0
2012-05-11 14:20:00,123.92,123.97,123.15,123.15,98400.0,123.92,123.97,123.15,123.15,98400.0
2012-05-11 14:30:00,123.19,123.25,122.82,122.84,93800.0,123.19,123.25,122.82,122.84,93800.0
2012-05-11 14:40:00,122.83,123.02,122.61,122.63,117200.0,122.83,123.02,122.61,122.63,117200.0
2012-05-11 14:50:00,122.63,122.82,122.51,122.77,89900.0,122.63,122.82,122.51,122.77,89900.0
2012-05-11 15:00:00,122.75,123.03,122.58,122.64,83400.0,122.75,123.03,122.58,122.64,83400.0
2012-05-11 15:10:00,122.69,123.0,122.52,122.87,132500.0,122.69,123.0,122.52,122.87,132500.0
2012-05-11 15:20:00,122.85,123.17,122.7,123.09,74200.0,122.85,123.17,122.7,123.09,74200.0
2012-05-11 15:30:00,123.08,123.08,122.73,122.89,79200.0,123.08,123.08,122.73,122.89,79200.0
2012-05-11 15:40:00,122.87,122.9,122.42,122.57,131100.0,122.87,122.9,122.42,122.57,131100.0
2012-05-11 15:50:00,122.56,122.59,122.2,122.23,248900.0,122.56,122.59,122.2,122.23,248900.0
2012-05-14 09:30:00,121.23,122.16,120.95,122.0,242800.0,121.23,122.16,120.95,122.0,242800.0
2012-05-14 09:40:00,122.0,122.7,121.61,122.11,261800.0,122.0,122.7,121.61,122.11,261800.0
2012-05-14 09:50:00,122.06,123.14,121.93,122.35,208600.0,122.06,123.14,121.93,122.35,208600.0
2012-05-14 10:00:00,122.35,122.99,122.0,122.52,166600.0,122.35,122.99,122.0,122.52,166600.0
2012-05-14 10:10:00,122.57,123.1,122.3,122.98,98100.0,122.57,123.1,122.3,122.98,98100.0
2012-05-14 10:20:00,122.9,123.58,122.62,122.86,121900.0,122.9,123.58,122.62,122.86,121900.0
2012-05-14 10:30:00,122.86,123.77,122.73,123.66,128400.0,122.86,123.77,122.73,123.66,128400.0
2012-05-14 10:40:00,123.66,123.77,123.1,123.28,87900.0,123.66,123.77,123.1,123.28,87900.0
2012-05-14 10:50:00,123.39,123.68,123.0,123.46,115900.0,123.39,123.68,123.0,123.46,115900.0
2012-05-14 11:00:00,123.46,123.93,123.37,123.88,149700.0,123.46,123.93,123.37,123.88,149700.0
2012-05-14 11:10:00,123.86,123.86,123.0,123.17,154700.0,123.86,123.86,123.0,123.17,154700.0
2012-05-14 11:20:00,123.17,124.58,123.17,124.24,163500.0,123.17,124.58,123.17,124.24,163500.0
2012-05-14 11:30:00,124.26,124.33,123.5,123.54,175100.0,124.26,124.33,123.5,123.54,175100.0
2012-05-14 11:40:00,123.51,123.77,123.15,123.18,105600.0,123.51,123.77,123.15,123.18,105600.0
2012-05-14 11:50:00,123.15,123.49,122.88,123.35,126800.0,123.15,123.49,122.88,123.35,126800.0
2012-05-14 12:00:00,123.36,123.36,123.02,123.17,42500.0,123.36,123.36,123.02,123.17,42500.0
2012-05-14 12:10:00,123.16,123.26,123.05,123.17,58900.0,123.16,123.26,123.05,123.17,58900.0
2012-05-14 12:20:00,123.17,123.34,123.06,123.22,33500.0,123.17,123.34,123.06,123.22,33500.0
2012-05-14 12:30:00,123.25,123.25,122.79,122.95,49100.0,123.25,123.25,122.79,122.95,49100.0
2012-05-14 12:40:00,122.87,122.93,122.58,122.93,64600.0,122.87,122.93,122.58,122.93,64600.0
2012-05-14 12:50:00,122.89,123.02,122.87,122.94,29600.0,122.89,123.02,122.87,122.94,29600.0
2012-05-14 13:00:00,122.94,123.52,122.9,123.22,120900.0,122.94,123.52,122.9,123.22,120900.0
2012-05-14 13:10:00,123.24,123.24,122.41,122.5,113900.0,123.24,123.24,122.41,122.5,113900.0
2012-05-14 13:20:00,122.61,122.97,122.54,122.92,113500.0,122.61,122.97,122.54,122.92,113500.0
2012-05-14 13:30:00,122.89,123.53,122.84,123.37,60100.0,122.89,123.53,122.84,123.37,60100.0
2012-05-14 13:40:00,123.32,123.37,122.86,122.86,33600.0,123.32,123.37,122.86,122.86,33600.0
2012-05-14 13:50:00,122.86,123.49,122.86,123.23,63100.0,122.86,123.49,122.86,123.23,63100.0
2012-05-14 14:00:00,123.2,123.4,123.12,123.34,56700.0,123.2,123.4,123.12,123.34,56700.0
2012-05-14 14:10:00,123.31,123.36,122.84,122.84,60400.0,123.31,123.36,122.84,122.84,60400.0
2012-05-14 14:20:00,122.86,123.15,122.86,123.0,40000.0,122.86,123.15,122.86,123.0,40000.0
2012-05-14 14:30:00,123.01,123.08,122.71,122.74,45600.0,123.01,123.08,122.71,122.74,45600.0
2012-05-14 14:40:00,122.79,122.94,122.65,122.77,31200.0,122.79,122.94,122.65,122.77,31200.0
2012-05-14 14:50:00,122.83,122.85,122.48,122.65,56900.0,122.83,122.85,122.48,122.65,56900.0
2012-05-14 15:00:00,122.66,122.71,122.35,122.48,95300.0,122.66,122.71,122.35,122.48,95300.0
2012-05-14 15:10:00,122.49,122.6,122.22,122.34,56900.0,122.49,122.6,122.22,122.34,56900.0
2012-05-14 15:20:00,122.26,122.29,121.98,122.13,67100.0,122.26,122.29,121.98,122.13,67100.0
2012-05-14 15:30:00,122.07,122.33,121.99,122.05,70200.0,122.07,122.33,121.99,122.05,70200.0
2012-05-14 15:40:00,122.1,122.2,121.89,121.92,144600.0,122.1,122.2,121.89,121.92,144600.0
2012-05-14 15:50:00,121.92,121.98,121.71,121.83,161400.0,121.92,121.98,121.71,121.83,161400.0
2012-05-15 09:30:00,122.92,123.6,122.12,122.14,201300.0,122.92,123.6,122.12,122.14,201300.0
2012-05-15 09:40:00,122.12,122.3,121.83,122.11,152500.0,122.12,122.3,121.83,122.11,152500.0
2012-05-15 09:50:00,122.19,122.57,121.83,122.2,152600.0,122.19,122.57,121.83,122.2,152600.0
2012-05-15 10:00:00,122.25,122.6,122.01,122.58,64100.0,122.25,122.6,122.01,122.58,64100.0
2012-05-15 10:10:00,122.56,122.56,122.06,122.39,82400.0,122.56,122.56,122.06,122.39,82400.0
2012-05-15 10:20:00,122.42,123.24,122.28,123.23,130200.0,122.42,123.24,122.28,123.23,130200.0
2012-05-15 10:30:00,123.23,123.25,122.61,122.75,59100.0,123.23,123.25,122.61,122.75,59100.0
2012-05-15 10:40:00,122.63,123.05,122.48,122.69,67600.0,122.63,123.05,122.48,122.69,67600.0
2012-05-15 10:50:00,122.67,122.94,122.42,122.52,54600.0,122.67,122.94,122.42,122.52,54600.0
2012-05-15 11:00:00,122.56,122.75,122.46,122.64,42300.0,122.56,122.75,122.46,122.64,42300.0
2012-05-15 11:10:00,122.6,122.7,122.46,122.7,73200.0,122.6,122.7,122.46,122.7,73200.0
2012-05-15 11:20:00,122.7,122.81,122.46,122.56,41800.0,122.7,122.81,122.46,122.56,41800.0
2012-05-15 11:30:00,122.54,123.38,122.54,123.28,69100.0,122.54,123.38,122.54,123.28,69100.0
2012-05-15 11:40:00,123.28,123.44,122.93,123.35,81100.0,123.28,123.44,122.93,123.35,81100.0
2012-05-15 11:50:00,123.42,123.47,122.87,122.87,51200.0,123.42,123.47,122.87,122.87,51200.0
2012-05-15 12:00:00,122.89,123.24,122.73,123.19,59600.0,122.89,123.24,122.73,123.19,59600.0
2012-05-15 12:10:00,123.17,123.53,123.17,123.48,89900.0,123.17,123.53,123.17,123.48,89900.0
2012-05-15 12:20:00,123.47,124.29,123.43,124.21,146200.0,123.47,124.29,123.43,124.21,146200.0
2012-05-15 12:30:00,124.2,124.42,123.95,124.38,130900.0,124.2,124.42,123.95,124.38,130900.0
2012-05-15 12:40:00,124.38,124.45,123.87,124.02,115800.0,124.38,124.45,123.87,124.02,115800.0
2012-05-15 12:50:00,124.03,124.1,123.86,124.05,70700.0,124.03,124.1,123.86,124.05,70700.0
2012-05-15 13:00:00,124.1,124.39,124.06,124.28,71800.0,124.1,124.39,124.06,124.28,71800.0
2012-05-15 13:10:00,124.27,125.0,124.27,124.87,152800.0,124.27,125.0,124.27,124.87,152800.0
2012-05-15 13:20:00,124.85,125.34,124.85,125.29,123100.0,124.85,125.34,124.85,125.29,123100.0
2012-05-15 13:30:00,125.29,125.29,124.77,125.15,166000.0,125.29,125.29,124.77,125.15,166000.0
2012-05-15 13:40:00,125.15,125.29,124.64,124.71,90200.0,125.15,125.29,124.64,124.71,90200.0
2012-05-15 13:50:00,124.7,124.77,124.35,124.65,97700.0,124.7,124.77,124.35,124.65,97700.0
2012-05-15 14:00:00,124.59,125.01,124.59,124.93,93900.0,124.59,125.01,124.59,124.93,93900.0
2012-05-15 14:10:00,124.88,125.39,124.88,125.22,111600.0,124.88,125.39,124.88,125.22,111600.0
2012-05-15 14:20:00,125.22,125.35,125.03,125.11,73100.0,125.22,125.35,125.03,125.11,73100.0
2012-05-15 14:30:00,125.1,125.22,124.75,124.82,61800.0,125.1,125.22,124.75,124.82,61800.0
2012-05-15 14:40:00,124.82,125.01,124.64,124.95,61200.0,124.82,125.01,124.64,124.95,61200.0
2012-05-15 14:50:00,124.9,124.94,124.4,124.5,111400.0,124.9,124.94,124.4,124.5,111400.0
2012-05-15 15:00:00,124.42,124.45,123.67,123.67,152100.0,124.42,124.45,123.67,123.67,152100.0
2012-05-15 15:10:00,123.73,123.92,123.29,123.71,131400.0,123.73,123.92,123.29,123.71,131400.0
2012-05-15 15:20:00,123.78,123.85,123.31,123.37,90400.0,123.78,123.85,123.31,123.37,90400.0
2012-05-15 15:30:00,123.28,123.65,123.27,123.35,125700.0,123.28,123.65,123.27,123.35,125700.0
2012-05-15 15:40:00,123.38,123.89,123.31,123.74,197700.0,123.38,123.89,123.31,123.74,197700.0
2012-05-15 15:50:00,123.69,124.09,123.55,123.91,228200.0,123.69,124.09,123.55,123.91,228200.0
2012-05-16 09:30:00,124.34,124.99,124.15,124.15,295300.0,124.34,124.99,124.15,124.15,295300.0
2012-05-16 09:40:00,124.15,124.19,123.13,123.98,246900.0,124.15,124.19,123.13,123.98,246900.0
2012-05-16 09:50:00,123.98,124.39,123.74,124.2,137900.0,123.98,124.39,123.74,124.2,137900.0
2012-05-16 10:00:00,124.23,124.39,123.69,124.0,171500.0,124.23,124.39,123.69,124.0,171500.0
2012-05-16 10:10:00,124.1,124.57,123.72,124.57,113100.0,124.1,124.57,123.72,124.57,113100.0
2012-05-16 10:20:00,124.57,124.84,124.26,124.43,101800.0,124.57,124.84,124.26,124.43,101800.0
2012-05-16 10:30:00,124.52,125.1,124.46,124.71,107100.0,124.52,125.1,124.46,124.71,107100.0
2012-05-16 10:40:00,124.71,125.21,124.48,124.82,116200.0,124.71,125.21,124.48,124.82,116200.0
2012-05-16 10:50:00,124.86,125.0,124.59,124.83,120400.0,124.86,125.0,124.59,124.83,120400.0
2012-05-16 11:00:00,124.78,124.93,123.93,124.01,100300.0,124.78,124.93,123.93,124.01,100300.0
2012-05-16 11:10:00,124.1,124.44,123.95,124.24,106200.0,124.1,124.44,123.95,124.24,106200.0
2012-05-16 11:20:00,124.3,124.3,123.63,123.74,89400.0,124.3,124.3,123.63,123.74,89400.0
2012-05-16 11:30:00,123.67,124.0,123.58,124.0,62400.0,123.67,124.0,123.58,124.0,62400.0
2012-05-16 11:40:00,123.93,123.97,123.34,123.56,102200.0,123.93,123.97,123.34,123.56,102200.0
2012-05-16 11:50:00,123.45,123.84,123.45,123.8,54700.0,123.45,123.84,123.45,123.8,54700.0
2012-05-16 12:00:00,123.85,124.03,123.64,123.99,66300.0,123.85,124.03,123.64,123.99,66300.0
2012-05-16 12:10:00,123.96,124.0,123.61,123.72,51400.0,123.96,124.0,123.61,123.72,51400.0
2012-05-16 12:20:00,123.71,123.79,123.21,123.59,85500.0,123.71,123.79,123.21,123.59,85500.0
2012-05-16 12:30:00,123.55,123.73,123.27,123.41,51600.0,123.55,123.73,123.27,123.41,51600.0
2012-05-16 12:40:00,123.4,123.47,123.02,123.16,75500.0,123.4,123.47,123.02,123.16,75500.0
2012-05-16 12:50:00,123.14,123.16,122.75,122.87,56700.0,123.14,123.16,122.75,122.87,56700.0
2012-05-16 13:00:00,122.82,122.88,122.7,122.84,25300.0,122.82,122.88,122.7,122.84,25300.0
2012-05-16 13:10:00,122.82,123.09,122.7,123.05,45400.0,122.82,123.09,122.7,123.05,45400.0
2012-05-16 13:20:00,123.05,123.07,122.74,122.88,55700.0,123.05,123.07,122.74,122.88,55700.0
2012-05-16 13:30:00,122.83,122.91,122.18,122.24,81300.0,122.83,122.91,122.18,122.24,81300.0
2012-05-16 13:40:00,122.25,122.26,122.0,122.23,67900.0,122.25,122.26,122.0,122.23,67900.0
2012-05-16 13:50:00,122.2,122.85,122.11,122.85,63600.0,122.2,122.85,122.11,122.85,63600.0
2012-05-16 14:00:00,122.85,123.2,122.43,122.54,82700.0,122.85,123.2,122.43,122.54,82700.0
2012-05-16 14:10:00,122.56,122.57,122.22,122.5,68800.0,122.56,122.57,122.22,122.5,68800.0
2012-05-16 14:20:00,122.5,122.72,122.32,122.36,46300.0,122.5,122.72,122.32,122.36,46300.0
2012-05-16 14:30:00,122.37,122.5,122.0,122.18,70500.0,122.37,122.5,122.0,122.18,70500.0
2012-05-16 14:40:00,122.18,122.7,122.0,122.53,100000.0,122.18,122.7,122.0,122.53,100000.0
2012-05-16 14:50:00,122.5,122.73,122.38,122.47,72600.0,122.5,122.73,122.38,122.47,72600.0
2012-05-16 15:00:00,122.47,122.59,122.24,122.28,82300.0,122.47,122.59,122.24,122.28,82300.0
2012-05-16 15:10:00,122.26,122.26,122.0,122.06,50300.0,122.26,122.26,122.0,122.06,50300.0
2012-05-16 15:20:00,122.05,122.09,121.86,121.86,108600.0,122.05,122.09,121.86,121.86,108600.0
2012-05-16 15:30:00,121.88,122.4,121.84,122.25,156700.0,121.88,122.4,121.84,122.25,156700.0
2012-05-16 15:40:00,122.25,122.58,122.11,122.38,149600.0,122.25,122.58,122.11,122.38,149600.0
2012-05-16 15:50:00,122.35,122.48,122.2,122.28,254900.0,122.35,122.48,122.2,122.28,254900.0
2012-05-17 09:30:00,122.82,123.39,122.0,122.33,182900.0,122.82,123.39,122.0,122.33,182900.0
2012-05-17 09:40:00,122.29,122.32,120.43,120.43,356400.0,122.29,122.32,120.43,120.43,356400.0
2012-05-17 09:50:00,120.43,120.88,120.21,120.65,185200.0,120.43,120.88,120.21,120.65,185200.0
2012-05-17 10:00:00,120.65,120.97,120.16,120.91,179900.0,120.65,120.97,120.16,120.91,179900.0
2012-05-17 10:10:00,120.84,121.27,120.64,121.13,186400.0,120.84,121.27,120.64,121.13,186400.0
2012-05-17 10:20:00,121.19,121.59,120.69,121.23,153000.0,121.19,121.59,120.69,121.23,153000.0
2012-05-17 10:30:00,121.19,121.26,120.63,120.94,117800.0,121.19,121.26,120.63,120.94,117800.0
2012-05-17 10:40:00,120.9,120.97,120.13,120.15,164100.0,120.9,120.97,120.13,120.15,164100.0
2012-05-17 10:50:00,120.15,120.58,120.0,120.31,168100.0,120.15,120.58,120.0,120.31,168100.0
2012-05-17 11:00:00,120.33,120.41,119.0,119.98,440100.0,120.33,120.41,119.0,119.98,440100.0
2012-05-17 11:10:00,119.98,120.01,119.5,119.83,91900.0,119.98,120.01,119.5,119.83,91900.0
2012-05-17 11:20:00,119.88,120.1,119.71,120.09,73500.0,119.88,120.1,119.71,120.09,73500.0
2012-05-17 11:30:00,120.01,120.11,119.75,119.93,73900.0,120.01,120.11,119.75,119.93,73900.0
2012-05-17 11:40:00,119.99,120.34,119.93,120.21,59100.0,119.99,120.34,119.93,120.21,59100.0
2012-05-17 11:50:00,120.16,120.29,120.01,120.29,38100.0,120.16,120.29,120.01,120.29,38100.0
2012-05-17 12:00:00,120.29,120.29,119.65,119.85,90800.0,120.29,120.29,119.65,119.85,90800.0
2012-05-17 12:10:00,119.79,119.8,119.4,119.58,72100.0,119.79,119.8,119.4,119.58,72100.0
2012-05-17 12:20:00,119.59,119.85,119.52,119.6,94300.0,119.59,119.85,119.52,119.6,94300.0
2012-05-17 12:30:00,119.62,120.06,119.42,120.0,84800.0,119.62,120.06,119.42,120.0,84800.0
2012-05-17 12:40:00,120.05,120.2,119.89,120.0,68000.0,120.05,120.2,119.89,120.0,68000.0
2012-05-17 12:50:00,120.02,120.16,119.83,119.88,53400.0,120.02,120.16,119.83,119.88,53400.0
2012-05-17 13:00:00,119.88,120.69,119.88,120.49,75700.0,119.88,120.69,119.88,120.49,75700.0
2012-05-17 13:10:00,120.56,120.78,120.29,120.46,72500.0,120.56,120.78,120.29,120.46,72500.0
2012-05-17 13:20:00,120.44,120.49,120.05,120.06,68300.0,120.44,120.49,120.05,120.06,68300.0
2012-05-17 13:30:00,120.06,120.14,119.51,119.66,127400.0,120.06,120.14,119.51,119.66,127400.0
2012-05-17 13:40:00,119.66,119.86,119.52,119.52,54400.0,119.66,119.86,119.52,119.52,54400.0
2012-05-17 13:50:00,119.52,119.89,119.52,119.69,56700.0,119.52,119.89,119.52,119.69,56700.0
2012-05-17 14:00:00,119.69,119.76,119.45,119.62,42900.0,119.69,119.76,119.45,119.62,42900.0
2012-05-17 14:10:00,119.62,119.7,119.1,119.22,100600.0,119.62,119.7,119.1,119.22,100600.0
2012-05-17 14:20:00,119.21,119.49,119.02,119.18,86400.0,119.21,119.49,119.02,119.18,86400.0
2012-05-17 14:30:00,119.14,119.29,118.7,118.73,149700.0,119.14,119.29,118.7,118.73,149700.0
2012-05-17 14:40:00,118.74,118.88,118.5,118.5,129900.0,118.74,118.88,118.5,118.5,129900.0
2012-05-17 14:50:00,118.5,118.68,118.41,118.54,127700.0,118.5,118.68,118.41,118.54,127700.0
2012-05-17 15:00:00,118.48,119.01,118.35,118.47,116400.0,118.48,119.01,118.35,118.47,116400.0
2012-05-17 15:10:00,118.44,118.7,118.3,118.36,115300.0,118.44,118.7,118.3,118.36,115300.0
2012-05-17 15:20:00,118.37,118.49,118.15,118.28,146900.0,118.37,118.49,118.15,118.28,146900.0
2012-05-17 15:30:00,118.29,118.33,117.55,117.58,213500.0,118.29,118.33,117.55,117.58,213500.0
2012-05-17 15:40:00,117.61,117.67,117.04,117.46,275200.0,117.61,117.67,117.04,117.46,275200.0
2012-05-17 15:50:00,117.45,117.86,117.39,117.42,382400.0,117.45,117.86,117.39,117.42,382400.0
2012-05-18 09:30:00,118.23,119.5,118.04,119.15,371900.0,118.23,119.5,118.04,119.15,371900.0
2012-05-18 09:40:00,119.06,119.2,118.7,119.11,236500.0,119.06,119.2,118.7,119.11,236500.0
2012-05-18 09:50:00,119.11,120.08,118.76,118.76,228000.0,119.11,120.08,118.76,118.76,228000.0
2012-05-18 10:00:00,118.76,119.51,118.5,119.42,111200.0,118.76,119.51,118.5,119.42,111200.0
2012-05-18 10:10:00,119.47,119.73,119.03,119.5,120400.0,119.47,119.73,119.03,119.5,120400.0
2012-05-18 10:20:00,119.5,120.2,119.44,120.13,94900.0,119.5,120.2,119.44,120.13,94900.0
2012-05-18 10:30:00,120.13,120.82,120.02,120.56,128600.0,120.13,120.82,120.02,120.56,128600.0
2012-05-18 10:40:00,120.6,120.95,120.29,120.83,87700.0,120.6,120.95,120.29,120.83,87700.0
2012-05-18 10:50:00,120.82,121.09,120.44,120.58,73300.0,120.82,121.09,120.44,120.58,73300.0
2012-05-18 11:00:00,120.61,120.79,119.51,119.68,115100.0,120.61,120.79,119.51,119.68,115100.0
2012-05-18 11:10:00,119.6,119.99,119.55,119.67,201500.0,119.6,119.99,119.55,119.67,201500.0
2012-05-18 11:20:00,119.77,119.82,119.57,119.71,79500.0,119.77,119.82,119.57,119.71,79500.0
2012-05-18 11:30:00,119.7,119.83,118.18,118.29,212600.0,119.7,119.83,118.18,118.29,212600.0
2012-05-18 11:40:00,118.33,118.5,117.82,117.95,142900.0,118.33,118.5,117.82,117.95,142900.0
2012-05-18 11:50:00,117.95,117.95,117.0,117.56,194200.0,117.95,117.95,117.0,117.56,194200.0
2012-05-18 12:00:00,117.56,118.67,117.43,118.44,196800.0,117.56,118.67,117.43,118.44,196800.0
2012-05-18 12:10:00,118.49,119.08,118.33,118.33,79700.0,118.49,119.08,118.33,118.33,79700.0
2012-05-18 12:20:00,118.33,119.08,118.01,118.89,64600.0,118.33,119.08,118.01,118.89,64600.0
2012-05-18 12:30:00,118.93,119.32,118.79,119.3,41900.0,118.93,119.32,118.79,119.3,41900.0
2012-05-18 12:40:00,119.36,119.66,119.1,119.38,36400.0,119.36,119.66,119.1,119.38,36400.0
2012-05-18 12:50:00,119.43,119.55,119.11,119.12,42400.0,119.43,119.55,119.11,119.12,42400.0
2012-05-18 13:00:00,119.08,119.09,118.6,118.85,53300.0,119.08,119.09,118.6,118.85,53300.0
2012-05-18 13:10:00,118.9,119.21,118.73,119.19,38500.0,118.9,119.21,118.73,119.19,38500.0
2012-05-18 13:20:00,119.19,119.33,118.52,118.62,43500.0,119.19,119.33,118.52,118.62,43500.0
2012-05-18 13:30:00,118.67,118.76,118.26,118.34,28700.0,118.67,118.76,118.26,118.34,28700.0
2012-05-18 13:40:00,118.35,118.48,118.2,118.37,33400.0,118.35,118.48,118.2,118.37,33400.0
2012-05-18 13:50:00,118.36,118.47,117.74,117.83,55900.0,118.36,118.47,117.74,117.83,55900.0
2012-05-18 14:00:00,117.81,118.06,117.6,117.67,32700.0,117.81,118.06,117.6,117.67,32700.0
2012-05-18 14:10:00,117.71,118.12,117.71,117.95,25200.0,117.71,118.12,117.71,117.95,25200.0
2012-05-18 14:20:00,117.92,117.94,117.38,117.47,49300.0,117.92,117.94,117.38,117.47,49300.0
2012-05-18 14:30:00,117.44,117.44,117.19,117.24,40100.0,117.44,117.44,117.19,117.24,40100.0
2012-05-18 14:40:00,117.24,117.39,117.0,117.3,76400.0,117.24,117.39,117.0,117.3,76400.0
2012-05-18 14:50:00,117.3,117.54,117.01,117.03,47900.0,117.3,117.54,117.01,117.03,47900.0
2012-05-18 15:00:00,117.03,117.19,116.81,116.97,92700.0,117.03,117.19,116.81,116.97,92700.0
2012-05-18 15:10:00,117.04,117.26,116.63,116.84,83400.0,117.04,117.26,116.63,116.84,83400.0
2012-05-18 15:20:00,116.84,116.84,116.19,116.22,70300.0,116.84,116.84,116.19,116.22,70300.0
2012-05-18 15:30:00,116.25,116.28,115.64,115.86,139000.0,116.25,116.28,115.64,115.86,139000.0
2012-05-18 15:40:00,115.86,115.88,115.35,115.42,137600.0,115.86,115.88,115.35,115.42,137600.0
2012-05-18 15:50:00,115.48,115.94,115.35,115.37,309500.0,115.48,115.94,115.35,115.37,309500.0
2012-05-21 09:30:00,115.03,116.69,115.03,116.25,441800.0,115.03,116.69,115.03,116.25,441800.0
2012-05-21 09:40:00,116.23,117.08,116.23,116.99,271700.0,116.23,117.08,116.23,116.99,271700.0
2012-05-21 09:50:00,116.95,117.27,116.4,117.15,177700.0,116.95,117.27,116.4,117.15,177700.0
2012-05-21 10:00:00,117.09,117.39,116.86,117.19,135500.0,117.09,117.39,116.86,117.19,135500.0
2012-05-21 10:10:00,117.2,118.08,117.07,117.86,142400.0,117.2,118.08,117.07,117.86,142400.0
2012-05-21 10:20:00,117.91,118.5,117.69,118.34,128300.0,117.91,118.5,117.69,118.34,128300.0
2012-05-21 10:30:00,118.25,119.32,118.25,119.12,153600.0,118.25,119.32,118.25,119.12,153600.0
2012-05-21 10:40:00,119.13,119.5,119.0,119.4,104500.0,119.13,119.5,119.0,119.4,104500.0
2012-05-21 10:50:00,119.4,120.08,119.37,119.93,141700.0,119.4,120.08,119.37,119.93,141700.0
2012-05-21 11:00:00,119.9,119.94,119.4,119.86,175700.0,119.9,119.94,119.4,119.86,175700.0
2012-05-21 11:10:00,119.86,120.6,119.74,120.13,181600.0,119.86,120.6,119.74,120.13,181600.0
2012-05-21 11:20:00,120.15,120.9,120.07,120.25,210500.0,120.15,120.9,120.07,120.25,210500.0
2012-05-21 11:30:00,120.34,120.85,120.3,120.47,112600.0,120.34,120.85,120.3,120.47,112600.0
2012-05-21 11:40:00,120.46,120.46,120.0,120.07,130100.0,120.46,120.46,120.0,120.07,130100.0
2012-05-21 11:50:00,120.06,120.42,119.96,120.34,145900.0,120.06,120.42,119.96,120.34,145900.0
2012-05-21 12:00:00,120.34,120.36,120.04,120.21,78400.0,120.34,120.36,120.04,120.21,78400.0
2012-05-21 12:10:00,120.18,120.44,120.1,120.43,75000.0,120.18,120.44,120.1,120.43,75000.0
2012-05-21 12:20:00,120.42,121.37,120.41,121.17,203200.0,120.42,121.37,120.41,121.17,203200.0
2012-05-21 12:30:00,121.26,121.33,121.0,121.16,116200.0,121.26,121.33,121.0,121.16,116200.0
2012-05-21 12:40:00,121.21,121.4,121.05,121.18,93700.0,121.21,121.4,121.05,121.18,93700.0
2012-05-21 12:50:00,121.18,121.29,120.68,121.0,77800.0,121.18,121.29,120.68,121.0,77800.0
2012-05-21 13:00:00,120.94,121.14,120.69,120.99,64700.0,120.94,121.14,120.69,120.99,64700.0
2012-05-21 13:10:00,121.0,121.01,120.62,120.75,101300.0,121.0,121.01,120.62,120.75,101300.0
2012-05-21 13:20:00,120.74,121.1,120.72,121.04,48500.0,120.74,121.1,120.72,121.04,48500.0
2012-05-21 13:30:00,121.0,121.35,120.98,121.3,101000.0,121.0,121.35,120.98,121.3,101000.0
2012-05-21 13:40:00,121.29,121.76,121.27,121.63,95500.0,121.29,121.76,121.27,121.63,95500.0
2012-05-21 13:50:00,121.64,121.8,121.36,121.75,86400.0,121.64,121.8,121.36,121.75,86400.0
2012-05-21 14:00:00,121.75,121.75,120.83,120.97,94500.0,121.75,121.75,120.83,120.97,94500.0
2012-05-21 14:10:00,120.99,121.14,120.8,121.14,64300.0,120.99,121.14,120.8,121.14,64300.0
2012-05-21 14:20:00,121.19,121.27,120.96,121.0,50200.0,121.19,121.27,120.96,121.0,50200.0
2012-05-21 14:30:00,121.03,121.27,120.94,121.17,51300.0,121.03,121.27,120.94,121.17,51300.0
2012-05-21 14:40:00,121.14,121.39,120.97,121.3,61800.0,121.14,121.39,120.97,121.3,61800.0
2012-05-21 14:50:00,121.28,121.7,121.28,121.66,99100.0,121.28,121.7,121.28,121.66,99100.0
2012-05-21 15:00:00,121.6,121.88,121.56,121.71,108900.0,121.6,121.88,121.56,121.71,108900.0
2012-05-21 15:10:00,121.68,122.09,121.66,122.06,132300.0,121.68,122.09,121.66,122.06,132300.0
2012-05-21 15:20:00,122.06,122.1,121.85,121.85,71400.0,122.06,122.1,121.85,121.85,71400.0
2012-05-21 15:30:00,121.85,122.05,121.75,121.76,93400.0,121.85,122.05,121.75,121.76,93400.0
2012-05-21 15:40:00,121.76,122.0,121.74,121.99,103400.0,121.76,122.0,121.74,121.99,103400.0
2012-05-21 15:50:00,121.99,121.99,121.7,121.75,289500.0,121.99,121.99,121.7,121.75,289500.0
2012-05-22 09:30:00,122.1,122.28,120.31,120.36,214100.0,122.1,122.28,120.31,120.36,214100.0
2012-05-22 09:40:00,120.39,121.39,120.39,120.78,171300.0,120.39,121.39,120.39,120.78,171300.0
2012-05-22 09:50:00,120.76,121.25,120.7,120.71,155500.0,120.76,121.25,120.7,120.71,155500.0
2012-05-22 10:00:00,120.71,122.1,120.55,121.98,173100.0,120.71,122.1,120.55,121.98,173100.0
2012-05-22 10:10:00,121.99,122.1,121.24,122.05,122700.0,121.99,122.1,121.24,122.05,122700.0
2012-05-22 10:20:00,122.04,122.25,121.15,121.18,98300.0,122.04,122.25,121.15,121.18,98300.0
2012-05-22 10:30:00,121.22,122.05,121.22,122.04,55600.0,121.22,122.05,121.22,122.04,55600.0
2012-05-22 10:40:00,122.06,122.4,121.74,121.93,118500.0,122.06,122.4,121.74,121.93,118500.0
2012-05-22 10:50:00,121.92,121.98,121.0,121.49,96300.0,121.92,121.98,121.0,121.49,96300.0
2012-05-22 11:00:00,121.47,121.9,121.17,121.74,77000.0,121.47,121.9,121.17,121.74,77000.0
2012-05-22 11:10:00,121.75,122.02,121.6,122.0,58100.0,121.75,122.02,121.6,122.0,58100.0
2012-05-22 11:20:00,122.02,122.2,121.79,121.95,99200.0,122.02,122.2,121.79,121.95,99200.0
2012-05-22 11:30:00,121.99,122.04,121.2,121.39,88100.0,121.99,122.04,121.2,121.39,88100.0
2012-05-22 11:40:00,121.37,121.37,121.0,121.21,100600.0,121.37,121.37,121.0,121.21,100600.0
2012-05-22 11:50:00,121.2,121.22,120.95,121.1,55300.0,121.2,121.22,120.95,121.1,55300.0
2012-05-22 12:00:00,121.01,121.1,120.07,120.1,125100.0,121.01,121.1,120.07,120.1,125100.0
2012-05-22 12:10:00,120.08,120.44,119.9,120.07,162000.0,120.08,120.44,119.9,120.07,162000.0
2012-05-22 12:20:00,120.12,120.27,119.91,119.96,111400.0,120.12,120.27,119.91,119.96,111400.0
2012-05-22 12:30:00,120.0,120.18,119.94,120.08,43600.0,120.0,120.18,119.94,120.08,43600.0
2012-05-22 12:40:00,120.15,120.49,119.95,120.32,65800.0,120.15,120.49,119.95,120.32,65800.0
2012-05-22 12:50:00,120.3,120.34,119.93,120.0,92900.0,120.3,120.34,119.93,120.0,92900.0
2012-05-22 13:00:00,120.0,120.47,119.97,120.1,57800.0,120.0,120.47,119.97,120.1,57800.0
2012-05-22 13:10:00,120.15,120.17,119.8,120.02,96900.0,120.15,120.17,119.8,120.02,96900.0
2012-05-22 13:20:00,120.0,120.2,119.88,119.94,80700.0,120.0,120.2,119.88,119.94,80700.0
2012-05-22 13:30:00,119.91,120.21,119.78,120.1,72900.0,119.91,120.21,119.78,120.1,72900.0
2012-05-22 13:40:00,120.11,120.37,120.01,120.26,75700.0,120.11,120.37,120.01,120.26,75700.0
2012-05-22 13:50:00,120.29,120.47,120.06,120.33,55500.0,120.29,120.47,120.06,120.33,55500.0
2012-05-22 14:00:00,120.33,120.75,120.29,120.57,80400.0,120.33,120.75,120.29,120.57,80400.0
2012-05-22 14:10:00,120.51,120.58,120.06,120.24,48900.0,120.51,120.58,120.06,120.24,48900.0
2012-05-22 14:20:00,120.25,120.55,120.25,120.48,50600.0,120.25,120.55,120.25,120.48,50600.0
2012-05-22 14:30:00,120.43,120.61,119.92,120.18,103100.0,120.43,120.61,119.92,120.18,103100.0
2012-05-22 14:40:00,120.18,120.33,119.94,120.32,60300.0,120.18,120.33,119.94,120.32,60300.0
2012-05-22 14:50:00,120.34,120.47,119.88,120.0,62000.0,120.34,120.47,119.88,120.0,62000.0
2012-05-22 15:00:00,120.02,120.23,119.94,120.02,57700.0,120.02,120.23,119.94,120.02,57700.0
2012-05-22 15:10:00,120.02,120.02,119.55,119.55,162000.0,120.02,120.02,119.55,119.55,162000.0
2012-05-22 15:20:00,119.61,119.86,119.19,119.29,147300.0,119.61,119.86,119.19,119.29,147300.0
2012-05-22 15:30:00,119.25,119.38,118.72,118.84,135500.0,119.25,119.38,118.72,118.84,135500.0
2012-05-22 15:40:00,118.81,119.06,118.17,118.2,169200.0,118.81,119.06,118.17,118.2,169200.0
2012-05-22 15:50:00,118.23,119.37,118.23,119.37,273100.0,118.23,119.37,118.23,119.37,273100.0
2012-05-23 09:30:00,118.09,119.29,117.6,118.88,147300.0,118.09,119.29,117.6,118.88,147300.0
2012-05-23 09:40:00,118.89,119.0,118.04,118.1,117900.0,118.89,119.0,118.04,118.1,117900.0
2012-05-23 09:50:00,118.11,119.78,118.02,119.78,144800.0,118.11,119.78,118.02,119.78,144800.0
2012-05-23 10:00:00,119.78,120.3,119.22,119.65,143200.0,119.78,120.3,119.22,119.65,143200.0
2012-05-23 10:10:00,119.7,119.93,119.01,119.1,67600.0,119.7,119.93,119.01,119.1,67600.0
2012-05-23 10:20:00,119.16,119.6,118.67,119.6,78400.0,119.16,119.6,118.67,119.6,78400.0
2012-05-23 10:30:00,119.65,119.77,118.92,118.92,114100.0,119.65,119.77,118.92,118.92,114100.0
2012-05-23 10:40:00,118.9,119.59,118.89,119.25,70700.0,118.9,119.59,118.89,119.25,70700.0
2012-05-23 10:50:00,119.29,119.93,118.97,119.81,89800.0,119.29,119.93,118.97,119.81,89800.0
2012-05-23 11:00:00,119.8,119.84,118.92,119.31,159500.0,119.8,119.84,118.92,119.31,159500.0
2012-05-23 11:10:00,119.34,119.5,119.06,119.11,70300.0,119.34,119.5,119.06,119.11,70300.0
2012-05-23 11:20:00,119.15,119.2,118.75,118.93,76800.0,119.15,119.2,118.75,118.93,76800.0
2012-05-23 11:30:00,118.98,119.16,118.64,119.0,53600.0,118.98,119.16,118.64,119.0,53600.0
2012-05-23 11:40:00,118.91,119.16,118.47,118.6,70200.0,118.91,119.16,118.47,118.6,70200.0
2012-05-23 11:50:00,118.58,118.74,118.4,118.4,37500.0,118.58,118.74,118.4,118.4,37500.0
2012-05-23 12:00:00,118.4,118.55,118.11,118.36,74200.0,118.4,118.55,118.11,118.36,74200.0
2012-05-23 12:10:00,118.36,118.95,118.35,118.83,69700.0,118.36,118.95,118.35,118.83,69700.0
2012-05-23 12:20:00,118.89,119.1,118.78,119.1,42200.0,118.89,119.1,118.78,119.1,42200.0
2012-05-23 12:30:00,119.09,119.4,118.85,119.4,78200.0,119.09,119.4,118.85,119.4,78200.0
2012-05-23 12:40:00,119.4,119.56,119.07,119.11,72200.0,119.4,119.56,119.07,119.11,72200.0
2012-05-23 12:50:00,119.1,119.35,119.06,119.09,66100.0,119.1,119.35,119.06,119.09,66100.0
2012-05-23 13:00:00,119.05,119.34,119.0,119.2,38600.0,119.05,119.34,119.0,119.2,38600.0
2012-05-23 13:10:00,119.19,119.48,119.14,119.26,34700.0,119.19,119.48,119.14,119.26,34700.0
2012-05-23 13:20:00,119.29,119.92,119.29,119.89,58700.0,119.29,119.92,119.29,119.89,58700.0
2012-05-23 13:30:00,119.89,120.27,119.76,120.22,61300.0,119.89,120.27,119.76,120.22,61300.0
2012-05-23 13:40:00,120.22,120.67,120.06,120.53,91000.0,120.22,120.67,120.06,120.53,91000.0
2012-05-23 13:50:00,120.53,120.66,120.41,120.55,72200.0,120.53,120.66,120.41,120.55,72200.0
2012-05-23 14:00:00,120.62,120.85,120.35,120.65,45700.0,120.62,120.85,120.35,120.65,45700.0
2012-05-23 14:10:00,120.63,120.63,119.79,119.93,47300.0,120.63,120.63,119.79,119.93,47300.0
2012-05-23 14:20:00,119.92,120.35,119.76,120.02,49700.0,119.92,120.35,119.76,120.02,49700.0
2012-05-23 14:30:00,120.02,120.67,119.71,120.62,72500.0,120.02,120.67,119.71,120.62,72500.0
2012-05-23 14:40:00,120.62,121.04,120.41,120.92,106100.0,120.62,121.04,120.41,120.92,106100.0
2012-05-23 14:50:00,120.99,121.35,120.92,121.25,101300.0,120.99,121.35,120.92,121.25,101300.0
2012-05-23 15:00:00,121.28,121.37,120.79,121.16,76600.0,121.28,121.37,120.79,121.16,76600.0
2012-05-23 15:10:00,121.16,121.25,120.86,121.19,62700.0,121.16,121.25,120.86,121.19,62700.0
2012-05-23 15:20:00,121.17,121.7,121.04,121.66,115800.0,121.17,121.7,121.04,121.66,115800.0
2012-05-23 15:30:00,121.7,122.25,121.65,122.18,152200.0,121.7,122.25,121.65,122.18,152200.0
2012-05-23 15:40:00,122.14,122.46,121.89,121.89,161200.0,122.14,122.46,121.89,121.89,161200.0
2012-05-23 15:50:00,121.92,122.32,121.81,122.29,252500.0,121.92,122.32,121.81,122.29,252500.0
2012-05-24 09:30:00,121.85,122.22,120.08,120.14,238300.0,121.85,122.22,120.08,120.14,238300.0
2012-05-24 09:40:00,120.14,120.64,119.67,119.77,205700.0,120.14,120.64,119.67,119.77,205700.0
2012-05-24 09:50:00,119.8,120.0,118.83,119.5,200100.0,119.8,120.0,118.83,119.5,200100.0
2012-05-24 10:00:00,119.5,120.15,119.04,119.95,138800.0,119.5,120.15,119.04,119.95,138800.0
2012-05-24 10:10:00,119.94,120.4,119.59,119.86,117100.0,119.94,120.4,119.59,119.86,117100.0
2012-05-24 10:20:00,119.95,120.19,119.55,119.72,80400.0,119.95,120.19,119.55,119.72,80400.0
2012-05-24 10:30:00,119.66,120.34,119.62,120.14,102600.0,119.66,120.34,119.62,120.14,102600.0
2012-05-24 10:40:00,120.12,120.33,119.7,119.7,98500.0,120.12,120.33,119.7,119.7,98500.0
2012-05-24 10:50:00,119.7,119.96,119.1,119.42,134000.0,119.7,119.96,119.1,119.42,134000.0
2012-05-24 11:00:00,119.42,119.5,119.09,119.16,63800.0,119.42,119.5,119.09,119.16,63800.0
2012-05-24 11:10:00,119.2,119.41,118.86,118.99,76800.0,119.2,119.41,118.86,118.99,76800.0
2012-05-24 11:20:00,118.95,119.11,118.6,118.9,75200.0,118.95,119.11,118.6,118.9,75200.0
2012-05-24 11:30:00,118.89,118.93,118.38,118.43,85400.0,118.89,118.93,118.38,118.43,85400.0
2012-05-24 11:40:00,118.39,118.45,117.83,117.96,170600.0,118.39,118.45,117.83,117.96,170600.0
2012-05-24 11:50:00,117.91,118.23,117.7,118.03,109700.0,117.91,118.23,117.7,118.03,109700.0
2012-05-24 12:00:00,118.06,118.48,117.9,118.16,81400.0,118.06,118.48,117.9,118.16,81400.0
2012-05-24 12:10:00,118.16,118.33,117.65,117.67,119300.0,118.16,118.33,117.65,117.67,119300.0
2012-05-24 12:20:00,117.74,118.05,117.56,117.75,94600.0,117.74,118.05,117.56,117.75,94600.0
2012-05-24 12:30:00,117.78,118.07,117.67,117.99,117200.0,117.78,118.07,117.67,117.99,117200.0
2012-05-24 12:40:00,117.91,118.0,117.74,117.84,45100.0,117.91,118.0,117.74,117.84,45100.0
2012-05-24 12:50:00,117.82,117.82,117.5,117.75,115400.0,117.82,117.82,117.5,117.75,115400.0
2012-05-24 13:00:00,117.75,118.37,117.71,118.03,120000.0,117.75,118.37,117.71,118.03,120000.0
2012-05-24 13:10:00,118.02,118.36,117.95,118.08,67200.0,118.02,118.36,117.95,118.08,67200.0
2012-05-24 13:20:00,118.08,118.26,117.75,117.89,81000.0,118.08,118.26,117.75,117.89,81000.0
2012-05-24 13:30:00,117.88,117.88,117.27,117.37,125500.0,117.88,117.88,117.27,117.37,125500.0
2012-05-24 13:40:00,117.38,117.72,117.31,117.51,66900.0,117.38,117.72,117.31,117.51,66900.0
2012-05-24 13:50:00,117.57,117.59,117.31,117.36,82400.0,117.57,117.59,117.31,117.36,82400.0
2012-05-24 14:00:00,117.37,117.59,117.31,117.53,48400.0,117.37,117.59,117.31,117.53,48400.0
2012-05-24 14:10:00,117.47,117.57,117.31,117.48,90100.0,117.47,117.57,117.31,117.48,90100.0
2012-05-24 14:20:00,117.47,117.81,117.46,117.63,67600.0,117.47,117.81,117.46,117.63,67600.0
2012-05-24 14:30:00,117.7,118.06,117.58,117.64,76000.0,117.7,118.06,117.58,117.64,76000.0
2012-05-24 14:40:00,117.64,117.7,117.34,117.59,86800.0,117.64,117.7,117.34,117.59,86800.0
2012-05-24 14:50:00,117.54,117.72,117.35,117.37,63500.0,117.54,117.72,117.35,117.37,63500.0
2012-05-24 15:00:00,117.37,117.75,117.37,117.53,64000.0,117.37,117.75,117.37,117.53,64000.0
2012-05-24 15:10:00,117.56,117.71,117.45,117.63,82900.0,117.56,117.71,117.45,117.63,82900.0
2012-05-24 15:20:00,117.63,118.27,117.5,117.82,114400.0,117.63,118.27,117.5,117.82,114400.0
2012-05-24 15:30:00,117.83,118.18,117.79,117.88,110300.0,117.83,118.18,117.79,117.88,110300.0
2012-05-24 15:40:00,117.9,117.96,117.64,117.78,124800.0,117.9,117.96,117.64,117.78,124800.0
2012-05-24 15:50:00,117.79,118.27,117.75,118.17,250100.0,117.79,118.27,117.75,118.17,250100.0
2012-05-25 09:30:00,118.02,119.14,117.91,118.74,137200.0,118.02,119.14,117.91,118.74,137200.0
2012-05-25 09:40:00,118.74,119.17,118.1,118.52,115700.0,118.74,119.17,118.1,118.52,115700.0
2012-05-25 09:50:00,118.37,118.84,118.0,118.5,79800.0,118.37,118.84,118.0,118.5,79800.0
2012-05-25 10:00:00,118.53,118.73,118.17,118.23,82600.0,118.53,118.73,118.17,118.23,82600.0
2012-05-25 10:10:00,118.32,118.33,117.56,117.95,111100.0,118.32,118.33,117.56,117.95,111100.0
2012-05-25 10:20:00,117.95,118.16,117.31,117.47,89000.0,117.95,118.16,117.31,117.47,89000.0
2012-05-25 10:30:00,117.57,117.76,117.35,117.37,60000.0,117.57,117.76,117.35,117.37,60000.0
2012-05-25 10:40:00,117.37,117.42,116.75,117.03,93000.0,117.37,117.42,116.75,117.03,93000.0
2012-05-25 10:50:00,117.02,117.5,116.84,117.35,83700.0,117.02,117.5,116.84,117.35,83700.0
2012-05-25 11:00:00,117.35,117.95,117.25,117.67,52000.0,117.35,117.95,117.25,117.67,52000.0
2012-05-25 11:10:00,117.6,118.18,117.6,117.83,110600.0,117.6,118.18,117.6,117.83,110600.0
2012-05-25 11:20:00,117.85,118.15,117.85,118.12,60700.0,117.85,118.15,117.85,118.12,60700.0
2012-05-25 11:30:00,118.09,118.2,117.8,118.07,99700.0,118.09,118.2,117.8,118.07,99700.0
2012-05-25 11:40:00,118.07,118.2,117.91,118.03,107200.0,118.07,118.2,117.91,118.03,107200.0
2012-05-25 11:50:00,118.05,118.09,117.7,117.72,51300.0,118.05,118.09,117.7,117.72,51300.0
2012-05-25 12:00:00,117.73,118.04,117.6,118.04,47100.0,117.73,118.04,117.6,118.04,47100.0
2012-05-25 12:10:00,118.05,118.07,117.79,117.86,35900.0,118.05,118.07,117.79,117.86,35900.0
2012-05-25 12:20:00,117.9,117.99,117.62,117.73,37200.0,117.9,117.99,117.62,117.73,37200.0
2012-05-25 12:30:00,117.71,117.82,117.6,117.72,18400.0,117.71,117.82,117.6,117.72,18400.0
2012-05-25 12:40:00,117.71,117.94,117.71,117.89,34100.0,117.71,117.94,117.71,117.89,34100.0
2012-05-25 12:50:00,117.89,118.05,117.69,117.94,50900.0,117.89,118.05,117.69,117.94,50900.0
2012-05-25 13:00:00,117.94,117.98,117.79,117.93,38800.0,117.94,117.98,117.79,117.93,38800.0
2012-05-25 13:10:00,117.94,117.94,117.56,117.69,29400.0,117.94,117.94,117.56,117.69,29400.0
2012-05-25 13:20:00,117.69,117.92,117.52,117.85,45900.0,117.69,117.92,117.52,117.85,45900.0
2012-05-25 13:30:00,117.88,118.46,117.88,118.46,68400.0,117.88,118.46,117.88,118.46,68400.0
2012-05-25 13:40:00,118.46,118.51,118.3,118.38,35800.0,118.46,118.51,118.3,118.38,35800.0
2012-05-25 13:50:00,118.38,118.42,118.15,118.23,38400.0,118.38,118.42,118.15,118.23,38400.0
2012-05-25 14:00:00,118.21,118.21,118.0,118.02,44600.0,118.21,118.21,118.0,118.02,44600.0
2012-05-25 14:10:00,118.02,118.13,117.8,117.9,27100.0,118.02,118.13,117.8,117.9,27100.0
2012-05-25 14:20:00,117.86,117.98,117.6,117.8,30400.0,117.86,117.98,117.6,117.8,30400.0
2012-05-25 14:30:00,117.83,117.97,117.65,117.91,53700.0,117.83,117.97,117.65,117.91,53700.0
2012-05-25 14:40:00,117.84,117.88,117.47,117.47,50600.0,117.84,117.88,117.47,117.47,50600.0
2012-05-25 14:50:00,117.46,117.54,117.22,117.31,50700.0,117.46,117.54,117.22,117.31,50700.0
2012-05-25 15:00:00,117.34,117.45,117.2,117.34,79000.0,117.34,117.45,117.2,117.34,79000.0
2012-05-25 15:10:00,117.31,117.33,117.07,117.21,37100.0,117.31,117.33,117.07,117.21,37100.0
2012-05-25 15:20:00,117.17,117.29,117.05,117.25,39600.0,117.17,117.29,117.05,117.25,39600.0
2012-05-25 15:30:00,117.25,117.31,117.09,117.31,66000.0,117.25,117.31,117.09,117.31,66000.0
2012-05-25 15:40:00,117.31,117.49,117.19,117.49,74500.0,117.31,117.49,117.19,117.49,74500.0
2012-05-25 15:50:00,117.47,117.67,117.34,117.59,116300.0,117.47,117.67,117.34,117.59,116300.0
2012-05-29 09:30:00,119.46,121.14,119.3,120.73,386800.0,119.46,121.14,119.3,120.73,386800.0
2012-05-29 09:40:00,120.75,120.99,120.16,120.39,162600.0,120.75,120.99,120.16,120.39,162600.0
2012-05-29 09:50:00,120.39,120.81,120.31,120.5,84700.0,120.39,120.81,120.31,120.5,84700.0
2012-05-29 10:00:00,120.51,120.95,120.35,120.94,146300.0,120.51,120.95,120.35,120.94,146300.0
2012-05-29 10:10:00,120.89,121.99,120.82,121.86,210300.0,120.89,121.99,120.82,121.86,210300.0
2012-05-29 10:20:00,121.89,122.06,121.5,121.79,159700.0,121.89,122.06,121.5,121.79,159700.0
2012-05-29 10:30:00,121.83,122.85,121.78,122.5,189900.0,121.83,122.85,121.78,122.5,189900.0
2012-05-29 10:40:00,122.49,122.83,122.14,122.21,128600.0,122.49,122.83,122.14,122.21,128600.0
2012-05-29 10:50:00,122.25,122.45,121.67,121.97,152100.0,122.25,122.45,121.67,121.97,152100.0
2012-05-29 11:00:00,121.94,122.04,121.53,121.62,53700.0,121.94,122.04,121.53,121.62,53700.0
2012-05-29 11:10:00,121.62,121.97,121.56,121.88,57700.0,121.62,121.97,121.56,121.88,57700.0
2012-05-29 11:20:00,121.87,122.0,121.53,122.0,45500.0,121.87,122.0,121.53,122.0,45500.0
2012-05-29 11:30:00,122.0,122.12,121.05,121.12,89600.0,122.0,122.12,121.05,121.12,89600.0
2012-05-29 11:40:00,121.1,121.31,120.75,120.91,109400.0,121.1,121.31,120.75,120.91,109400.0
2012-05-29 11:50:00,120.9,121.17,120.81,120.84,43300.0,120.9,121.17,120.81,120.84,43300.0
2012-05-29 12:00:00,120.8,120.84,120.25,120.38,86800.0,120.8,120.84,120.25,120.38,86800.0
2012-05-29 12:10:00,120.36,120.44,120.2,120.36,53300.0,120.36,120.44,120.2,120.36,53300.0
2012-05-29 12:20:00,120.41,120.58,120.24,120.54,45200.0,120.41,120.58,120.24,120.54,45200.0
2012-05-29 12:30:00,120.55,120.59,120.14,120.19,49700.0,120.55,120.59,120.14,120.19,49700.0
2012-05-29 12:40:00,120.19,120.6,120.19,120.51,66000.0,120.19,120.6,120.19,120.51,66000.0
2012-05-29 12:50:00,120.53,120.76,120.45,120.54,43400.0,120.53,120.76,120.45,120.54,43400.0
2012-05-29 13:00:00,120.51,120.78,120.45,120.74,43500.0,120.51,120.78,120.45,120.74,43500.0
2012-05-29 13:10:00,120.73,121.2,120.7,121.12,90400.0,120.73,121.2,120.7,121.12,90400.0
2012-05-29 13:20:00,121.14,121.18,120.66,120.66,33600.0,121.14,121.18,120.66,120.66,33600.0
2012-05-29 13:30:00,120.65,120.83,120.6,120.73,36600.0,120.65,120.83,120.6,120.73,36600.0
2012-05-29 13:40:00,120.7,121.28,120.7,121.15,58400.0,120.7,121.28,120.7,121.15,58400.0
2012-05-29 13:50:00,121.16,121.4,121.1,121.27,36800.0,121.16,121.4,121.1,121.27,36800.0
2012-05-29 14:00:00,121.29,121.29,120.86,120.88,42000.0,121.29,121.29,120.86,120.88,42000.0
2012-05-29 14:10:00,120.91,121.32,120.88,121.19,53200.0,120.91,121.32,120.88,121.19,53200.0
2012-05-29 14:20:00,121.1,121.28,120.9,121.23,42200.0,121.1,121.28,120.9,121.23,42200.0
2012-05-29 14:30:00,121.24,121.43,121.13,121.17,64000.0,121.24,121.43,121.13,121.17,64000.0
2012-05-29 14:40:00,121.16,121.4,121.12,121.38,38300.0,121.16,121.4,121.12,121.38,38300.0
2012-05-29 14:50:00,121.32,121.69,121.32,121.36,79500.0,121.32,121.69,121.32,121.36,79500.0
2012-05-29 15:00:00,121.38,121.41,121.12,121.33,40400.0,121.38,121.41,121.12,121.33,40400.0
2012-05-29 15:10:00,121.34,121.88,121.34,121.65,77300.0,121.34,121.88,121.34,121.65,77300.0
2012-05-29 15:20:00,121.69,121.74,121.42,121.47,55200.0,121.69,121.74,121.42,121.47,55200.0
2012-05-29 15:30:00,121.46,121.62,121.23,121.38,71000.0,121.46,121.62,121.23,121.38,71000.0
2012-05-29 15:40:00,121.4,121.9,121.36,121.78,133600.0,121.4,121.9,121.36,121.78,133600.0
2012-05-29 15:50:00,121.78,121.9,121.52,121.71,279600.0,121.78,121.9,121.52,121.71,279600.0
2012-05-30 09:30:00,119.7,120.16,118.77,118.88,194100.0,119.7,120.16,118.77,118.88,194100.0
2012-05-30 09:40:00,118.82,118.88,118.54,118.88,163700.0,118.82,118.88,118.54,118.88,163700.0
2012-05-30 09:50:00,118.82,119.05,118.7,118.7,100800.0,118.82,119.05,118.7,118.7,100800.0
2012-05-30 10:00:00,118.72,119.11,118.57,119.0,96500.0,118.72,119.11,118.57,119.0,96500.0
2012-05-30 10:10:00,119.02,119.2,118.63,118.91,72600.0,119.02,119.2,118.63,118.91,72600.0
2012-05-30 10:20:00,118.85,119.19,118.68,118.8,79700.0,118.85,119.19,118.68,118.8,79700.0
2012-05-30 10:30:00,118.76,118.83,117.99,118.04,129300.0,118.76,118.83,117.99,118.04,129300.0
2012-05-30 10:40:00,118.03,118.38,117.88,118.18,93100.0,118.03,118.38,117.88,118.18,93100.0
2012-05-30 10:50:00,118.2,118.65,118.01,118.24,49500.0,118.2,118.65,118.01,118.24,49500.0
2012-05-30 11:00:00,118.19,118.58,118.04,118.5,80600.0,118.19,118.58,118.04,118.5,80600.0
2012-05-30 11:10:00,118.38,118.57,118.01,118.01,85700.0,118.38,118.57,118.01,118.01,85700.0
2012-05-30 11:20:00,118.05,118.08,117.91,118.03,74600.0,118.05,118.08,117.91,118.03,74600.0
2012-05-30 11:30:00,118.04,118.15,117.76,117.85,146400.0,118.04,118.15,117.76,117.85,146400.0
2012-05-30 11:40:00,117.85,117.94,117.75,117.77,66700.0,117.85,117.94,117.75,117.77,66700.0
2012-05-30 11:50:00,117.81,117.85,117.57,117.57,91200.0,117.81,117.85,117.57,117.57,91200.0
2012-05-30 12:00:00,117.6,117.65,117.06,117.18,154700.0,117.6,117.65,117.06,117.18,154700.0
2012-05-30 12:10:00,117.16,117.18,117.0,117.16,68600.0,117.16,117.18,117.0,117.16,68600.0
2012-05-30 12:20:00,117.1,117.26,117.05,117.12,74900.0,117.1,117.26,117.05,117.12,74900.0
2012-05-30 12:30:00,117.14,117.46,117.08,117.31,62000.0,117.14,117.46,117.08,117.31,62000.0
2012-05-30 12:40:00,117.39,117.6,117.27,117.47,56100.0,117.39,117.6,117.27,117.47,56100.0
2012-05-30 12:50:00,117.47,117.57,117.36,117.56,45500.0,117.47,117.57,117.36,117.56,45500.0
2012-05-30 13:00:00,117.61,117.65,117.26,117.26,61700.0,117.61,117.65,117.26,117.26,61700.0
2012-05-30 13:10:00,117.25,117.42,117.25,117.4,46400.0,117.25,117.42,117.25,117.4,46400.0
2012-05-30 13:20:00,117.4,117.65,117.2,117.53,36200.0,117.4,117.65,117.2,117.53,36200.0
2012-05-30 13:30:00,117.54,118.0,117.45,117.66,69900.0,117.54,118.0,117.45,117.66,69900.0
2012-05-30 13:40:00,117.64,118.32,117.56,118.14,130700.0,117.64,118.32,117.56,118.14,130700.0
2012-05-30 13:50:00,118.15,118.34,117.97,118.3,79600.0,118.15,118.34,117.97,118.3,79600.0
2012-05-30 14:00:00,118.32,118.35,118.1,118.1,51600.0,118.32,118.35,118.1,118.1,51600.0
2012-05-30 14:10:00,118.1,118.41,117.7,118.29,101300.0,118.1,118.41,117.7,118.29,101300.0
2012-05-30 14:20:00,118.36,118.45,117.8,117.84,82400.0,118.36,118.45,117.8,117.84,82400.0
2012-05-30 14:30:00,117.79,118.13,117.77,117.99,40500.0,117.79,118.13,117.77,117.99,40500.0
2012-05-30 14:40:00,117.98,118.24,117.9,117.96,37700.0,117.98,118.24,117.9,117.96,37700.0
2012-05-30 14:50:00,117.92,118.19,117.92,118.11,85900.0,117.92,118.19,117.92,118.11,85900.0
2012-05-30 15:00:00,118.09,118.34,117.93,118.03,73400.0,118.09,118.34,117.93,118.03,73400.0
2012-05-30 15:10:00,118.01,118.03,117.64,117.83,104700.0,118.01,118.03,117.64,117.83,104700.0
2012-05-30 15:20:00,117.87,118.46,117.76,118.37,126500.0,117.87,118.46,117.76,118.37,126500.0
2012-05-30 15:30:00,118.37,118.38,117.96,118.19,109100.0,118.37,118.38,117.96,118.19,109100.0
2012-05-30 15:40:00,118.19,118.26,118.0,118.21,115500.0,118.19,118.26,118.0,118.21,115500.0
2012-05-30 15:50:00,118.19,118.35,117.95,118.16,217700.0,118.19,118.35,117.95,118.16,217700.0
2012-05-31 09:30:00,118.18,118.9,117.51,117.51,179300.0,118.18,118.9,117.51,117.51,179300.0
2012-05-31 09:40:00,117.58,117.6,116.61,117.0,162400.0,117.58,117.6,116.61,117.0,162400.0
2012-05-31 09:50:00,116.84,117.0,116.25,116.81,185600.0,116.84,117.0,116.25,116.81,185600.0
2012-05-31 10:00:00,116.89,117.11,116.57,116.59,81400.0,116.89,117.11,116.57,116.59,81400.0
2012-05-31 10:10:00,116.7,116.94,116.13,116.74,116000.0,116.7,116.94,116.13,116.74,116000.0
2012-05-31 10:20:00,116.69,116.86,116.42,116.77,59700.0,116.69,116.86,116.42,116.77,59700.0
2012-05-31 10:30:00,116.75,117.62,116.62,117.16,144500.0,116.75,117.62,116.62,117.16,144500.0
2012-05-31 10:40:00,117.09,117.09,116.5,116.54,84600.0,117.09,117.09,116.5,116.54,84600.0
2012-05-31 10:50:00,116.61,117.05,116.52,116.67,93600.0,116.61,117.05,116.52,116.67,93600.0
2012-05-31 11:00:00,116.7,117.03,116.35,116.43,84300.0,116.7,117.03,116.35,116.43,84300.0
2012-05-31 11:10:00,116.35,116.69,116.26,116.58,83200.0,116.35,116.69,116.26,116.58,83200.0
2012-05-31 11:20:00,116.59,116.7,116.25,116.47,83700.0,116.59,116.7,116.25,116.47,83700.0
2012-05-31 11:30:00,116.38,117.07,116.38,116.89,73600.0,116.38,117.07,116.38,116.89,73600.0
2012-05-31 11:40:00,116.99,117.04,116.53,116.53,35800.0,116.99,117.04,116.53,116.53,35800.0
2012-05-31 11:50:00,116.6,117.0,116.6,116.79,46700.0,116.6,117.0,116.6,116.79,46700.0
2012-05-31 12:00:00,116.76,116.9,116.64,116.9,26000.0,116.76,116.9,116.64,116.9,26000.0
2012-05-31 12:10:00,116.85,117.15,116.85,116.95,45800.0,116.85,117.15,116.85,116.95,45800.0
2012-05-31 12:20:00,116.95,117.42,116.94,117.3,90600.0,116.95,117.42,116.94,117.3,90600.0
2012-05-31 12:30:00,117.23,117.47,117.22,117.3,74500.0,117.23,117.47,117.22,117.3,74500.0
2012-05-31 12:40:00,117.34,117.55,117.26,117.55,45400.0,117.34,117.55,117.26,117.55,45400.0
2012-05-31 12:50:00,117.53,117.67,117.27,117.29,34100.0,117.53,117.67,117.27,117.29,34100.0
2012-05-31 13:00:00,117.29,117.95,117.27,117.75,49300.0,117.29,117.95,117.27,117.75,49300.0
2012-05-31 13:10:00,117.84,118.05,117.77,117.99,42900.0,117.84,118.05,117.77,117.99,42900.0
2012-05-31 13:20:00,118.0,118.09,117.6,117.68,30400.0,118.0,118.09,117.6,117.68,30400.0
2012-05-31 13:30:00,117.64,117.71,117.21,117.22,37100.0,117.64,117.71,117.21,117.22,37100.0
2012-05-31 13:40:00,117.21,117.35,117.02,117.19,28300.0,117.21,117.35,117.02,117.19,28300.0
2012-05-31 13:50:00,117.13,117.19,116.86,116.99,31500.0,117.13,117.19,116.86,116.99,31500.0
2012-05-31 14:00:00,116.99,117.48,116.94,117.47,26000.0,116.99,117.48,116.94,117.47,26000.0
2012-05-31 14:10:00,117.48,117.64,117.14,117.16,34500.0,117.48,117.64,117.14,117.16,34500.0
2012-05-31 14:20:00,117.14,117.35,116.96,117.09,24600.0,117.14,117.35,116.96,117.09,24600.0
2012-05-31 14:30:00,117.05,117.3,117.01,117.12,37900.0,117.05,117.3,117.01,117.12,37900.0
2012-05-31 14:40:00,117.08,117.23,116.77,116.96,34700.0,117.08,117.23,116.77,116.96,34700.0
2012-05-31 14:50:00,116.85,117.1,116.8,116.96,32800.0,116.85,117.1,116.8,116.96,32800.0
2012-05-31 15:00:00,116.95,117.04,116.83,117.01,33600.0,116.95,117.04,116.83,117.01,33600.0
2012-05-31 15:10:00,117.01,117.19,117.01,117.08,62300.0,117.01,117.19,117.01,117.08,62300.0
2012-05-31 15:20:00,117.05,117.8,117.01,117.7,84600.0,117.05,117.8,117.01,117.7,84600.0
2012-05-31 15:30:00,117.74,118.19,117.6,118.06,74600.0,117.74,118.19,117.6,118.06,74600.0
2012-05-31 15:40:00,118.08,118.15,117.68,117.9,93800.0,118.08,118.15,117.68,117.9,93800.0
2012-05-31 15:50:00,117.9,118.0,117.61,117.76,203400.0,117.9,118.0,117.61,117.76,203400.0
2012-06-01 09:30:00,115.0,115.89,114.94,115.54,345800.0,115.0,115.89,114.94,115.54,345800.0
2012-06-01 09:40:00,115.38,115.47,113.69,113.7,351800.0,115.38,115.47,113.69,113.7,351800.0
2012-06-01 09:50:00,113.78,114.69,113.69,114.55,179800.0,113.78,114.69,113.69,114.55,179800.0
2012-06-01 10:00:00,114.56,115.45,114.3,115.37,135300.0,114.56,115.45,114.3,115.37,135300.0
2012-06-01 10:10:00,115.4,115.65,115.09,115.65,110900.0,115.4,115.65,115.09,115.65,110900.0
2012-06-01 10:20:00,115.66,115.76,115.27,115.46,113400.0,115.66,115.76,115.27,115.46,113400.0
2012-06-01 10:30:00,115.42,115.42,114.64,114.74,102800.0,115.42,115.42,114.64,114.74,102800.0
2012-06-01 10:40:00,114.7,114.83,114.41,114.7,82400.0,114.7,114.83,114.41,114.7,82400.0
2012-06-01 10:50:00,114.74,115.0,114.55,114.55,63700.0,114.74,115.0,114.55,114.55,63700.0
2012-06-01 11:00:00,114.63,114.87,114.52,114.52,60800.0,114.63,114.87,114.52,114.52,60800.0
2012-06-01 11:10:00,114.56,114.67,114.45,114.51,43100.0,114.56,114.67,114.45,114.51,43100.0
2012-06-01 11:20:00,114.56,114.8,114.37,114.68,77400.0,114.56,114.8,114.37,114.68,77400.0
2012-06-01 11:30:00,114.66,114.7,113.88,113.92,138000.0,114.66,114.7,113.88,113.92,138000.0
2012-06-01 11:40:00,113.93,114.1,113.5,113.52,125400.0,113.93,114.1,113.5,113.52,125400.0
2012-06-01 11:50:00,113.52,114.0,113.51,113.95,61700.0,113.52,114.0,113.51,113.95,61700.0
2012-06-01 12:00:00,113.91,114.01,113.84,113.86,42000.0,113.91,114.01,113.84,113.86,42000.0
2012-06-01 12:10:00,113.85,114.46,113.8,114.14,73200.0,113.85,114.46,113.8,114.14,73200.0
2012-06-01 12:20:00,114.16,114.21,113.84,113.97,47000.0,114.16,114.21,113.84,113.97,47000.0
2012-06-01 12:30:00,113.95,114.09,113.81,113.85,43800.0,113.95,114.09,113.81,113.85,43800.0
2012-06-01 12:40:00,113.91,114.26,113.8,114.15,48500.0,113.91,114.26,113.8,114.15,48500.0
2012-06-01 12:50:00,114.12,114.36,114.04,114.07,46700.0,114.12,114.36,114.04,114.07,46700.0
2012-06-01 13:00:00,114.1,114.2,113.87,113.93,39000.0,114.1,114.2,113.87,113.93,39000.0
2012-06-01 13:10:00,113.89,114.05,113.82,113.92,38700.0,113.89,114.05,113.82,113.92,38700.0
2012-06-01 13:20:00,113.92,114.02,113.7,113.74,45400.0,113.92,114.02,113.7,113.74,45400.0
2012-06-01 13:30:00,113.75,114.08,113.52,113.59,132000.0,113.75,114.08,113.52,113.59,132000.0
2012-06-01 13:40:00,113.57,113.79,113.5,113.62,47000.0,113.57,113.79,113.5,113.62,47000.0
2012-06-01 13:50:00,113.62,113.75,113.34,113.69,74500.0,113.62,113.75,113.34,113.69,74500.0
2012-06-01 14:00:00,113.67,113.67,113.05,113.18,133500.0,113.67,113.67,113.05,113.18,133500.0
2012-06-01 14:10:00,113.19,113.33,113.0,113.02,105700.0,113.19,113.33,113.0,113.02,105700.0
2012-06-01 14:20:00,113.02,113.49,113.0,113.25,80000.0,113.02,113.49,113.0,113.25,80000.0
2012-06-01 14:30:00,113.22,113.6,113.22,113.4,45600.0,113.22,113.6,113.22,113.4,45600.0
2012-06-01 14:40:00,113.41,113.72,113.22,113.68,65100.0,113.41,113.72,113.22,113.68,65100.0
2012-06-01 14:50:00,113.68,113.9,113.57,113.61,53200.0,113.68,113.9,113.57,113.61,53200.0
2012-06-01 15:00:00,113.65,113.95,113.5,113.88,34700.0,113.65,113.95,113.5,113.88,34700.0
2012-06-01 15:10:00,113.88,113.98,113.25,113.35,58500.0,113.88,113.98,113.25,113.35,58500.0
2012-06-01 15:20:00,113.36,113.53,113.1,113.43,80800.0,113.36,113.53,113.1,113.43,80800.0
2012-06-01 15:30:00,113.46,113.69,113.1,113.23,88700.0,113.46,113.69,113.1,113.23,88700.0
2012-06-01 15:40:00,113.26,113.47,112.93,112.95,183200.0,113.26,113.47,112.93,112.95,183200.0
2012-06-01 15:50:00,112.96,113.49,112.96,113.27,246900.0,112.96,113.49,112.96,113.27,246900.0
2012-06-04 09:30:00,113.34,114.47,112.67,113.99,237600.0,113.34,114.47,112.67,113.99,237600.0
2012-06-04 09:40:00,114.04,114.4,113.36,113.73,220900.0,114.04,114.4,113.36,113.73,220900.0
2012-06-04 09:50:00,113.69,114.02,113.11,113.36,155500.0,113.69,114.02,113.11,113.36,155500.0
2012-06-04 10:00:00,113.26,113.38,112.5,112.93,192800.0,113.26,113.38,112.5,112.93,192800.0
2012-06-04 10:10:00,112.95,114.19,112.88,113.9,186700.0,112.95,114.19,112.88,113.9,186700.0
2012-06-04 10:20:00,113.94,114.08,113.12,113.24,103400.0,113.94,114.08,113.12,113.24,103400.0
2012-06-04 10:30:00,113.27,114.1,113.17,113.71,89200.0,113.27,114.1,113.17,113.71,89200.0
2012-06-04 10:40:00,113.75,114.03,113.24,113.57,124000.0,113.75,114.03,113.24,113.57,124000.0
2012-06-04 10:50:00,113.58,114.4,113.43,113.81,113500.0,113.58,114.4,113.43,113.81,113500.0
2012-06-04 11:00:00,113.77,114.15,113.45,113.64,89300.0,113.77,114.15,113.45,113.64,89300.0
2012-06-04 11:10:00,113.52,114.23,113.5,114.03,84200.0,113.52,114.23,113.5,114.03,84200.0
2012-06-04 11:20:00,114.05,114.46,114.01,114.32,106900.0,114.05,114.46,114.01,114.32,106900.0
2012-06-04 11:30:00,114.33,114.85,114.28,114.73,111700.0,114.33,114.85,114.28,114.73,111700.0
2012-06-04 11:40:00,114.65,114.73,114.2,114.25,86100.0,114.65,114.73,114.2,114.25,86100.0
2012-06-04 11:50:00,114.25,114.34,113.62,114.0,151900.0,114.25,114.34,113.62,114.0,151900.0
2012-06-04 12:00:00,114.0,114.73,114.0,114.14,139900.0,114.0,114.73,114.0,114.14,139900.0
2012-06-04 12:10:00,114.12,114.27,113.63,113.81,114100.0,114.12,114.27,113.63,113.81,114100.0
2012-06-04 12:20:00,113.84,113.97,113.62,113.76,63800.0,113.84,113.97,113.62,113.76,63800.0
2012-06-04 12:30:00,113.71,113.98,113.65,113.94,45500.0,113.71,113.98,113.65,113.94,45500.0
2012-06-04 12:40:00,113.94,114.4,113.94,114.32,82200.0,113.94,114.4,113.94,114.32,82200.0
2012-06-04 12:50:00,114.3,114.35,114.02,114.29,45400.0,114.3,114.35,114.02,114.29,45400.0
2012-06-04 13:00:00,114.28,114.66,114.17,114.27,78300.0,114.28,114.66,114.17,114.27,78300.0
2012-06-04 13:10:00,114.26,114.51,113.93,113.97,64000.0,114.26,114.51,113.93,113.97,64000.0
2012-06-04 13:20:00,113.94,113.95,113.48,113.76,75200.0,113.94,113.95,113.48,113.76,75200.0
2012-06-04 13:30:00,113.71,114.36,113.7,114.17,116500.0,113.71,114.36,113.7,114.17,116500.0
2012-06-04 13:40:00,114.16,114.33,114.1,114.16,63700.0,114.16,114.33,114.1,114.16,63700.0
2012-06-04 13:50:00,114.12,114.34,113.8,114.27,85600.0,114.12,114.34,113.8,114.27,85600.0
2012-06-04 14:00:00,114.26,114.3,113.97,114.06,78500.0,114.26,114.3,113.97,114.06,78500.0
2012-06-04 14:10:00,114.04,114.59,113.85,114.43,88500.0,114.04,114.59,113.85,114.43,88500.0
2012-06-04 14:20:00,114.44,115.29,114.36,115.26,116500.0,114.44,115.29,114.36,115.26,116500.0
2012-06-04 14:30:00,115.25,115.84,115.06,115.57,144800.0,115.25,115.84,115.06,115.57,144800.0
2012-06-04 14:40:00,115.64,115.84,115.3,115.34,99800.0,115.64,115.84,115.3,115.34,99800.0
2012-06-04 14:50:00,115.31,115.49,114.93,115.06,112700.0,115.31,115.49,114.93,115.06,112700.0
2012-06-04 15:00:00,115.11,115.47,115.01,115.01,67500.0,115.11,115.47,115.01,115.01,67500.0
2012-06-04 15:10:00,115.01,115.24,114.74,115.2,94600.0,115.01,115.24,114.74,115.2,94600.0
2012-06-04 15:20:00,115.17,115.39,114.77,115.3,77500.0,115.17,115.39,114.77,115.3,77500.0
2012-06-04 15:30:00,115.14,115.4,114.84,115.23,93300.0,115.14,115.4,114.84,115.23,93300.0
2012-06-04 15:40:00,115.33,115.8,115.23,115.8,138400.0,115.33,115.8,115.23,115.8,138400.0
2012-06-04 15:50:00,115.75,115.9,115.55,115.74,233500.0,115.75,115.9,115.55,115.74,233500.0
2012-06-05 09:30:00,115.52,116.83,115.36,116.68,195400.0,115.52,116.83,115.36,116.68,195400.0
2012-06-05 09:40:00,116.68,116.8,116.2,116.22,167300.0,116.68,116.8,116.2,116.22,167300.0
2012-06-05 09:50:00,116.23,116.75,115.75,116.51,101300.0,116.23,116.75,115.75,116.51,101300.0
2012-06-05 10:00:00,116.52,117.76,116.5,117.37,198400.0,116.52,117.76,116.5,117.37,198400.0
2012-06-05 10:10:00,117.34,117.92,117.29,117.47,107600.0,117.34,117.92,117.29,117.47,107600.0
2012-06-05 10:20:00,117.4,117.77,117.24,117.46,88100.0,117.4,117.77,117.24,117.46,88100.0
2012-06-05 10:30:00,117.49,117.74,117.3,117.37,43900.0,117.49,117.74,117.3,117.37,43900.0
2012-06-05 10:40:00,117.38,117.38,116.5,116.51,90000.0,117.38,117.38,116.5,116.51,90000.0
2012-06-05 10:50:00,116.56,116.7,116.09,116.26,65200.0,116.56,116.7,116.09,116.26,65200.0
2012-06-05 11:00:00,116.31,116.8,116.0,116.69,87200.0,116.31,116.8,116.0,116.69,87200.0
2012-06-05 11:10:00,116.72,117.19,116.7,117.01,44600.0,116.72,117.19,116.7,117.01,44600.0
2012-06-05 11:20:00,116.99,117.1,116.73,116.91,59000.0,116.99,117.1,116.73,116.91,59000.0
2012-06-05 11:30:00,116.92,117.27,116.5,116.65,63500.0,116.92,117.27,116.5,116.65,63500.0
2012-06-05 11:40:00,116.65,116.95,116.48,116.74,30700.0,116.65,116.95,116.48,116.74,30700.0
2012-06-05 11:50:00,116.77,116.85,116.32,116.39,69800.0,116.77,116.85,116.32,116.39,69800.0
2012-06-05 12:00:00,116.4,116.9,116.34,116.7,24500.0,116.4,116.9,116.34,116.7,24500.0
2012-06-05 12:10:00,116.63,116.81,116.4,116.7,22800.0,116.63,116.81,116.4,116.7,22800.0
2012-06-05 12:20:00,116.65,116.96,116.54,116.79,50600.0,116.65,116.96,116.54,116.79,50600.0
2012-06-05 12:30:00,116.9,117.23,116.86,117.09,37200.0,116.9,117.23,116.86,117.09,37200.0
2012-06-05 12:40:00,117.02,117.02,116.77,116.81,20500.0,117.02,117.02,116.77,116.81,20500.0
2012-06-05 12:50:00,116.8,117.09,116.75,116.96,52800.0,116.8,117.09,116.75,116.96,52800.0
2012-06-05 13:00:00,116.94,116.95,116.66,116.93,49300.0,116.94,116.95,116.66,116.93,49300.0
2012-06-05 13:10:00,116.89,116.95,116.77,116.85,24000.0,116.89,116.95,116.77,116.85,24000.0
2012-06-05 13:20:00,116.85,117.0,116.83,116.92,13800.0,116.85,117.0,116.83,116.92,13800.0
2012-06-05 13:30:00,116.92,117.09,116.83,116.9,20400.0,116.92,117.09,116.83,116.9,20400.0
2012-06-05 13:40:00,116.86,117.2,116.83,116.91,62300.0,116.86,117.2,116.83,116.91,62300.0
2012-06-05 13:50:00,116.91,117.0,116.8,116.9,32700.0,116.91,117.0,116.8,116.9,32700.0
2012-06-05 14:00:00,116.82,117.14,116.8,117.13,35700.0,116.82,117.14,116.8,117.13,35700.0
2012-06-05 14:10:00,117.02,117.25,116.98,117.2,29500.0,117.02,117.25,116.98,117.2,29500.0
2012-06-05 14:20:00,117.2,117.4,117.05,117.06,33500.0,117.2,117.4,117.05,117.06,33500.0
2012-06-05 14:30:00,117.05,117.16,116.88,116.95,36500.0,117.05,117.16,116.88,116.95,36500.0
2012-06-05 14:40:00,117.04,117.15,116.83,117.08,43000.0,117.04,117.15,116.83,117.08,43000.0
2012-06-05 14:50:00,117.08,117.5,117.08,117.17,71800.0,117.08,117.5,117.08,117.17,71800.0
2012-06-05 15:00:00,117.21,117.47,116.88,116.92,30100.0,117.21,117.47,116.88,116.92,30100.0
2012-06-05 15:10:00,116.99,117.12,116.84,116.88,20600.0,116.99,117.12,116.84,116.88,20600.0
2012-06-05 15:20:00,116.88,117.21,116.8,117.07,49200.0,116.88,117.21,116.8,117.07,49200.0
2012-06-05 15:30:00,117.07,117.2,116.87,117.17,54400.0,117.07,117.2,116.87,117.17,54400.0
2012-06-05 15:40:00,117.13,117.29,117.05,117.23,74100.0,117.13,117.29,117.05,117.23,74100.0
2012-06-05 15:50:00,117.24,117.42,117.16,117.22,97000.0,117.24,117.42,117.16,117.22,97000.0
2012-06-06 09:30:00,118.99,120.0,118.62,118.97,268400.0,118.99,120.0,118.62,118.97,268400.0
2012-06-06 09:40:00,118.98,119.62,118.86,119.52,180900.0,118.98,119.62,118.86,119.52,180900.0
2012-06-06 09:50:00,119.54,119.96,119.34,119.71,85300.0,119.54,119.96,119.34,119.71,85300.0
2012-06-06 10:00:00,119.73,119.75,119.11,119.37,88700.0,119.73,119.75,119.11,119.37,88700.0
2012-06-06 10:10:00,119.43,119.73,119.12,119.7,82100.0,119.43,119.73,119.12,119.7,82100.0
2012-06-06 10:20:00,119.65,119.69,119.23,119.42,84500.0,119.65,119.69,119.23,119.42,84500.0
2012-06-06 10:30:00,119.45,119.76,119.45,119.64,80600.0,119.45,119.76,119.45,119.64,80600.0
2012-06-06 10:40:00,119.78,119.8,119.55,119.71,35500.0,119.78,119.8,119.55,119.71,35500.0
2012-06-06 10:50:00,119.69,120.68,119.67,120.45,188100.0,119.69,120.68,119.67,120.45,188100.0
2012-06-06 11:00:00,120.45,120.54,120.0,120.17,121800.0,120.45,120.54,120.0,120.17,121800.0
2012-06-06 11:10:00,120.2,120.45,120.08,120.23,64600.0,120.2,120.45,120.08,120.23,64600.0
2012-06-06 11:20:00,120.17,120.23,120.0,120.14,53100.0,120.17,120.23,120.0,120.14,53100.0
2012-06-06 11:30:00,120.1,120.28,119.87,120.2,66800.0,120.1,120.28,119.87,120.2,66800.0
2012-06-06 11:40:00,120.16,120.57,120.14,120.54,69800.0,120.16,120.57,120.14,120.54,69800.0
2012-06-06 11:50:00,120.51,120.72,120.5,120.68,67500.0,120.51,120.72,120.5,120.68,67500.0
2012-06-06 12:00:00,120.63,120.65,120.43,120.59,60200.0,120.63,120.65,120.43,120.59,60200.0
2012-06-06 12:10:00,120.52,120.6,120.41,120.45,26400.0,120.52,120.6,120.41,120.45,26400.0
2012-06-06 12:20:00,120.41,120.47,120.21,120.26,48400.0,120.41,120.47,120.21,120.26,48400.0
2012-06-06 12:30:00,120.28,120.45,120.26,120.36,21800.0,120.28,120.45,120.26,120.36,21800.0
2012-06-06 12:40:00,120.35,120.5,120.32,120.35,19700.0,120.35,120.5,120.32,120.35,19700.0
2012-06-06 12:50:00,120.35,120.35,120.01,120.1,36900.0,120.35,120.35,120.01,120.1,36900.0
2012-06-06 13:00:00,120.1,120.1,119.65,119.8,66100.0,120.1,120.1,119.65,119.8,66100.0
2012-06-06 13:10:00,119.8,119.81,119.52,119.55,35800.0,119.8,119.81,119.52,119.55,35800.0
2012-06-06 13:20:00,119.57,119.61,119.36,119.45,26500.0,119.57,119.61,119.36,119.45,26500.0
2012-06-06 13:30:00,119.43,119.58,119.33,119.33,26900.0,119.43,119.58,119.33,119.33,26900.0
2012-06-06 13:40:00,119.32,119.39,119.2,119.26,31300.0,119.32,119.39,119.2,119.26,31300.0
2012-06-06 13:50:00,119.31,119.32,119.1,119.3,37700.0,119.31,119.32,119.1,119.3,37700.0
2012-06-06 14:00:00,119.3,119.4,119.01,119.01,35100.0,119.3,119.4,119.01,119.01,35100.0
2012-06-06 14:10:00,119.01,119.05,118.87,118.97,65800.0,119.01,119.05,118.87,118.97,65800.0
2012-06-06 14:20:00,119.0,119.1,118.83,119.04,32600.0,119.0,119.1,118.83,119.04,32600.0
2012-06-06 14:30:00,119.08,119.23,119.02,119.05,47500.0,119.08,119.23,119.02,119.05,47500.0
2012-06-06 14:40:00,119.07,119.2,119.05,119.18,39300.0,119.07,119.2,119.05,119.18,39300.0
2012-06-06 14:50:00,119.14,119.17,119.0,119.03,37700.0,119.14,119.17,119.0,119.03,37700.0
2012-06-06 15:00:00,119.04,119.3,119.0,119.22,47800.0,119.04,119.3,119.0,119.22,47800.0
2012-06-06 15:10:00,119.17,119.37,118.86,119.0,49500.0,119.17,119.37,118.86,119.0,49500.0
2012-06-06 15:20:00,118.89,119.03,118.82,118.83,33500.0,118.89,119.03,118.82,118.83,33500.0
2012-06-06 15:30:00,118.86,119.0,118.82,118.86,59900.0,118.86,119.0,118.82,118.86,59900.0
2012-06-06 15:40:00,118.9,119.35,118.82,119.12,99900.0,118.9,119.35,118.82,119.12,99900.0
2012-06-06 15:50:00,119.08,119.26,119.0,119.17,206500.0,119.08,119.26,119.0,119.17,206500.0
2012-06-07 09:30:00,122.33,123.4,122.1,123.24,442800.0,122.33,123.4,122.1,123.24,442800.0
2012-06-07 09:40:00,123.16,123.6,123.0,123.29,287400.0,123.16,123.6,123.0,123.29,287400.0
2012-06-07 09:50:00,123.4,124.64,123.29,124.64,380200.0,123.4,124.64,123.29,124.64,380200.0
2012-06-07 10:00:00,124.68,124.8,123.8,123.8,309700.0,124.68,124.8,123.8,123.8,309700.0
2012-06-07 10:10:00,123.8,123.98,123.2,123.42,232300.0,123.8,123.98,123.2,123.42,232300.0
2012-06-07 10:20:00,123.31,124.3,123.25,124.08,155700.0,123.31,124.3,123.25,124.08,155700.0
2012-06-07 10:30:00,124.19,124.39,123.38,123.65,131100.0,124.19,124.39,123.38,123.65,131100.0
2012-06-07 10:40:00,123.64,123.75,123.21,123.27,127900.0,123.64,123.75,123.21,123.27,127900.0
2012-06-07 10:50:00,123.3,123.39,123.06,123.29,149000.0,123.3,123.39,123.06,123.29,149000.0
2012-06-07 11:00:00,123.3,123.67,123.16,123.17,119800.0,123.3,123.67,123.16,123.17,119800.0
2012-06-07 11:10:00,123.24,123.51,122.48,122.94,188600.0,123.24,123.51,122.48,122.94,188600.0
2012-06-07 11:20:00,122.89,123.4,122.75,123.21,95300.0,122.89,123.4,122.75,123.21,95300.0
2012-06-07 11:30:00,123.2,123.46,122.99,123.39,86600.0,123.2,123.46,122.99,123.39,86600.0
2012-06-07 11:40:00,123.36,123.62,123.1,123.21,88200.0,123.36,123.62,123.1,123.21,88200.0
2012-06-07 11:50:00,123.28,123.35,123.09,123.1,49800.0,123.28,123.35,123.09,123.1,49800.0
2012-06-07 12:00:00,123.05,123.05,122.45,122.74,83400.0,123.05,123.05,122.45,122.74,83400.0
2012-06-07 12:10:00,122.69,123.0,122.49,122.69,73400.0,122.69,123.0,122.49,122.69,73400.0
2012-06-07 12:20:00,122.73,122.89,122.21,122.48,56300.0,122.73,122.89,122.21,122.48,56300.0
2012-06-07 12:30:00,122.48,122.65,122.18,122.38,69000.0,122.48,122.65,122.18,122.38,69000.0
2012-06-07 12:40:00,122.37,122.52,122.22,122.5,42400.0,122.37,122.52,122.22,122.5,42400.0
2012-06-07 12:50:00,122.49,122.63,122.28,122.38,40600.0,122.49,122.63,122.28,122.38,40600.0
2012-06-07 13:00:00,122.37,122.55,122.34,122.44,39500.0,122.37,122.55,122.34,122.44,39500.0
2012-06-07 13:10:00,122.42,122.9,122.4,122.89,45600.0,122.42,122.9,122.4,122.89,45600.0
2012-06-07 13:20:00,122.89,123.2,122.83,123.03,71900.0,122.89,123.2,122.83,123.03,71900.0
2012-06-07 13:30:00,122.97,123.33,122.92,123.07,91600.0,122.97,123.33,122.92,123.07,91600.0
2012-06-07 13:40:00,123.1,123.25,123.07,123.22,43100.0,123.1,123.25,123.07,123.22,43100.0
2012-06-07 13:50:00,123.21,123.21,122.93,122.93,52600.0,123.21,123.21,122.93,122.93,52600.0
2012-06-07 14:00:00,122.94,122.97,122.63,122.74,40300.0,122.94,122.97,122.63,122.74,40300.0
2012-06-07 14:10:00,122.75,123.07,122.65,123.07,28600.0,122.75,123.07,122.65,123.07,28600.0
2012-06-07 14:20:00,123.07,123.15,122.91,123.01,41000.0,123.07,123.15,122.91,123.01,41000.0
2012-06-07 14:30:00,123.04,123.42,122.9,123.42,52900.0,123.04,123.42,122.9,123.42,52900.0
2012-06-07 14:40:00,123.43,123.45,123.16,123.4,53900.0,123.43,123.45,123.16,123.4,53900.0
2012-06-07 14:50:00,123.45,123.82,123.41,123.82,73900.0,123.45,123.82,123.41,123.82,73900.0
2012-06-07 15:00:00,123.83,123.84,123.45,123.6,75100.0,123.83,123.84,123.45,123.6,75100.0
2012-06-07 15:10:00,123.55,123.71,123.13,123.23,81300.0,123.55,123.71,123.13,123.23,81300.0
2012-06-07 15:20:00,123.16,123.3,122.84,123.12,90200.0,123.16,123.3,122.84,123.12,90200.0
2012-06-07 15:30:00,123.05,123.12,122.66,122.66,92100.0,123.05,123.12,122.66,122.66,92100.0
2012-06-07 15:40:00,122.7,122.74,122.3,122.5,191300.0,122.7,122.74,122.3,122.5,191300.0
2012-06-07 15:50:00,122.51,122.6,122.27,122.52,245700.0,122.51,122.6,122.27,122.52,245700.0
2012-06-08 09:30:00,121.27,121.3,119.31,119.71,353500.0,121.27,121.3,119.31,119.71,353500.0
2012-06-08 09:40:00,119.53,119.95,118.3,119.42,390300.0,119.53,119.95,118.3,119.42,390300.0
2012-06-08 09:50:00,119.44,120.82,119.3,120.5,238800.0,119.44,120.82,119.3,120.5,238800.0
2012-06-08 10:00:00,120.5,120.54,119.56,119.96,152800.0,120.5,120.54,119.56,119.96,152800.0
2012-06-08 10:10:00,119.92,120.11,119.1,119.87,186500.0,119.92,120.11,119.1,119.87,186500.0
2012-06-08 10:20:00,119.91,119.91,119.26,119.38,82800.0,119.91,119.91,119.26,119.38,82800.0
2012-06-08 10:30:00,119.49,119.49,119.01,119.11,111600.0,119.49,119.49,119.01,119.11,111600.0
2012-06-08 10:40:00,119.14,119.86,119.0,119.73,125300.0,119.14,119.86,119.0,119.73,125300.0
2012-06-08 10:50:00,119.77,119.86,119.45,119.79,86900.0,119.77,119.86,119.45,119.79,86900.0
2012-06-08 11:00:00,119.77,119.78,119.55,119.68,45500.0,119.77,119.78,119.55,119.68,45500.0
2012-06-08 11:10:00,119.58,119.75,119.52,119.73,65600.0,119.58,119.75,119.52,119.73,65600.0
2012-06-08 11:20:00,119.73,120.56,119.59,120.25,92600.0,119.73,120.56,119.59,120.25,92600.0
2012-06-08 11:30:00,120.25,120.4,120.11,120.24,62300.0,120.25,120.4,120.11,120.24,62300.0
2012-06-08 11:40:00,120.23,120.44,120.07,120.37,65600.0,120.23,120.44,120.07,120.37,65600.0
2012-06-08 11:50:00,120.42,120.45,120.0,120.0,39000.0,120.42,120.45,120.0,120.0,39000.0
2012-06-08 12:00:00,120.01,120.29,120.01,120.17,35200.0,120.01,120.29,120.01,120.17,35200.0
2012-06-08 12:10:00,120.2,120.3,120.0,120.22,36200.0,120.2,120.3,120.0,120.22,36200.0
2012-06-08 12:20:00,120.22,120.31,120.17,120.3,19300.0,120.22,120.31,120.17,120.3,19300.0
2012-06-08 12:30:00,120.33,120.7,120.31,120.44,46600.0,120.33,120.7,120.31,120.44,46600.0
2012-06-08 12:40:00,120.48,120.57,120.32,120.52,26800.0,120.48,120.57,120.32,120.52,26800.0
2012-06-08 12:50:00,120.55,120.55,120.22,120.36,25900.0,120.55,120.55,120.22,120.36,25900.0
2012-06-08 13:00:00,120.37,120.84,120.27,120.72,71200.0,120.37,120.84,120.27,120.72,71200.0
2012-06-08 13:10:00,120.73,121.1,120.65,121.05,74200.0,120.73,121.1,120.65,121.05,74200.0
2012-06-08 13:20:00,121.02,121.16,120.75,120.88,56100.0,121.02,121.16,120.75,120.88,56100.0
2012-06-08 13:30:00,120.92,121.25,120.89,121.01,29400.0,120.92,121.25,120.89,121.01,29400.0
2012-06-08 13:40:00,121.08,121.08,120.68,120.89,33700.0,121.08,121.08,120.68,120.89,33700.0
2012-06-08 13:50:00,120.85,121.0,120.7,120.73,28000.0,120.85,121.0,120.7,120.73,28000.0
2012-06-08 14:00:00,120.7,120.75,120.5,120.53,29200.0,120.7,120.75,120.5,120.53,29200.0
2012-06-08 14:10:00,120.54,120.6,120.1,120.26,68300.0,120.54,120.6,120.1,120.26,68300.0
2012-06-08 14:20:00,120.23,120.56,120.2,120.49,27300.0,120.23,120.56,120.2,120.49,27300.0
2012-06-08 14:30:00,120.55,120.88,120.53,120.77,37700.0,120.55,120.88,120.53,120.77,37700.0
2012-06-08 14:40:00,120.77,120.94,120.61,120.89,45500.0,120.77,120.94,120.61,120.89,45500.0
2012-06-08 14:50:00,120.93,120.98,120.79,120.83,28100.0,120.93,120.98,120.79,120.83,28100.0
2012-06-08 15:00:00,120.82,120.95,120.8,120.9,36200.0,120.82,120.95,120.8,120.9,36200.0
2012-06-08 15:10:00,120.87,121.2,120.85,121.01,60700.0,120.87,121.2,120.85,121.01,60700.0
2012-06-08 15:20:00,121.02,121.19,121.0,121.09,43900.0,121.02,121.19,121.0,121.09,43900.0
2012-06-08 15:30:00,121.03,121.15,120.9,121.07,84500.0,121.03,121.15,120.9,121.07,84500.0
2012-06-08 15:40:00,121.07,121.59,121.03,121.37,128200.0,121.07,121.59,121.03,121.37,128200.0
2012-06-08 15:50:00,121.39,121.4,121.17,121.31,156700.0,121.39,121.4,121.17,121.31,156700.0
2012-06-11 09:30:00,123.84,123.95,121.79,121.86,315400.0,123.84,123.95,121.79,121.86,315400.0
2012-06-11 09:40:00,121.82,122.43,121.31,122.33,181000.0,121.82,122.43,121.31,122.33,181000.0
2012-06-11 09:50:00,122.4,122.6,122.0,122.19,127100.0,122.4,122.6,122.0,122.19,127100.0
2012-06-11 10:00:00,122.12,122.42,121.39,121.39,129900.0,122.12,122.42,121.39,121.39,129900.0
2012-06-11 10:10:00,121.35,121.85,121.06,121.4,130500.0,121.35,121.85,121.06,121.4,130500.0
2012-06-11 10:20:00,121.48,121.7,121.15,121.56,82900.0,121.48,121.7,121.15,121.56,82900.0
2012-06-11 10:30:00,121.52,122.06,121.22,121.88,60200.0,121.52,122.06,121.22,121.88,60200.0
2012-06-11 10:40:00,121.94,121.95,121.5,121.63,49800.0,121.94,121.95,121.5,121.63,49800.0
2012-06-11 10:50:00,121.61,121.84,121.5,121.79,82600.0,121.61,121.84,121.5,121.79,82600.0
2012-06-11 11:00:00,121.74,121.94,121.6,121.92,42100.0,121.74,121.94,121.6,121.92,42100.0
2012-06-11 11:10:00,121.85,122.15,121.77,121.95,49500.0,121.85,122.15,121.77,121.95,49500.0
2012-06-11 11:20:00,121.99,122.14,121.91,122.01,28400.0,121.99,122.14,121.91,122.01,28400.0
2012-06-11 11:30:00,122.05,122.48,121.97,122.48,65600.0,122.05,122.48,121.97,122.48,65600.0
2012-06-11 11:40:00,122.48,122.49,122.3,122.44,51400.0,122.48,122.49,122.3,122.44,51400.0
2012-06-11 11:50:00,122.4,122.48,122.1,122.27,39400.0,122.4,122.48,122.1,122.27,39400.0
2012-06-11 12:00:00,122.27,122.39,122.12,122.26,46700.0,122.27,122.39,122.12,122.26,46700.0
2012-06-11 12:10:00,122.31,122.69,122.2,122.45,91700.0,122.31,122.69,122.2,122.45,91700.0
2012-06-11 12:20:00,122.42,122.57,122.36,122.52,19800.0,122.42,122.57,122.36,122.52,19800.0
2012-06-11 12:30:00,122.55,123.1,122.55,123.0,60900.0,122.55,123.1,122.55,123.0,60900.0
2012-06-11 12:40:00,123.0,123.4,122.93,123.22,68500.0,123.0,123.4,122.93,123.22,68500.0
2012-06-11 12:50:00,123.2,123.2,122.9,123.0,38900.0,123.2,123.2,122.9,123.0,38900.0
2012-06-11 13:00:00,122.96,123.35,122.9,123.34,47500.0,122.96,123.35,122.9,123.34,47500.0
2012-06-11 13:10:00,123.29,123.7,123.24,123.61,76000.0,123.29,123.7,123.24,123.61,76000.0
2012-06-11 13:20:00,123.62,123.65,123.43,123.47,45600.0,123.62,123.65,123.43,123.47,45600.0
2012-06-11 13:30:00,123.47,123.58,123.09,123.25,66400.0,123.47,123.58,123.09,123.25,66400.0
2012-06-11 13:40:00,123.25,123.34,123.1,123.16,42900.0,123.25,123.34,123.1,123.16,42900.0
2012-06-11 13:50:00,123.11,123.35,123.1,123.34,29600.0,123.11,123.35,123.1,123.34,29600.0
2012-06-11 14:00:00,123.34,123.38,122.85,122.88,184200.0,123.34,123.38,122.85,122.88,184200.0
2012-06-11 14:10:00,122.86,123.24,122.8,123.06,65600.0,122.86,123.24,122.8,123.06,65600.0
2012-06-11 14:20:00,123.11,123.11,122.56,122.57,78300.0,123.11,123.11,122.56,122.57,78300.0
2012-06-11 14:30:00,122.58,122.88,122.52,122.65,56900.0,122.58,122.88,122.52,122.65,56900.0
2012-06-11 14:40:00,122.65,122.69,122.07,122.08,72800.0,122.65,122.69,122.07,122.08,72800.0
2012-06-11 14:50:00,122.05,122.12,121.67,121.74,82300.0,122.05,122.12,121.67,121.74,82300.0
2012-06-11 15:00:00,121.74,121.81,121.35,121.35,75600.0,121.74,121.81,121.35,121.35,75600.0
2012-06-11 15:10:00,121.36,121.48,120.9,121.0,125700.0,121.36,121.48,120.9,121.0,125700.0
2012-06-11 15:20:00,120.98,120.99,120.41,120.68,76200.0,120.98,120.99,120.41,120.68,76200.0
2012-06-11 15:30:00,120.68,121.12,120.68,121.09,74300.0,120.68,121.12,120.68,121.09,74300.0
2012-06-11 15:40:00,121.11,121.46,121.09,121.13,92300.0,121.11,121.46,121.09,121.13,92300.0
2012-06-11 15:50:00,121.11,121.16,120.6,120.78,155900.0,121.11,121.16,120.6,120.78,155900.0
2012-06-12 09:30:00,121.33,121.68,119.5,119.92,254600.0,121.33,121.68,119.5,119.92,254600.0
2012-06-12 09:40:00,119.92,120.22,118.89,119.81,162400.0,119.92,120.22,118.89,119.81,162400.0
2012-06-12 09:50:00,119.8,120.0,119.21,119.57,116700.0,119.8,120.0,119.21,119.57,116700.0
2012-06-12 10:00:00,119.61,119.7,118.5,118.73,132000.0,119.61,119.7,118.5,118.73,132000.0
2012-06-12 10:10:00,118.75,119.0,118.16,118.28,119200.0,118.75,119.0,118.16,118.28,119200.0
2012-06-12 10:20:00,118.23,118.8,118.0,118.26,161800.0,118.23,118.8,118.0,118.26,161800.0
2012-06-12 10:30:00,118.3,118.72,118.1,118.31,76500.0,118.3,118.72,118.1,118.31,76500.0
2012-06-12 10:40:00,118.34,119.0,118.28,118.63,144800.0,118.34,119.0,118.28,118.63,144800.0
2012-06-12 10:50:00,118.65,119.0,118.31,118.38,80400.0,118.65,119.0,118.31,118.38,80400.0
2012-06-12 11:00:00,118.34,118.67,118.25,118.39,187000.0,118.34,118.67,118.25,118.39,187000.0
2012-06-12 11:10:00,118.39,119.12,118.39,118.44,138800.0,118.39,119.12,118.39,118.44,138800.0
2012-06-12 11:20:00,118.44,118.92,118.44,118.6,128000.0,118.44,118.92,118.44,118.6,128000.0
2012-06-12 11:30:00,118.56,118.73,118.35,118.52,76700.0,118.56,118.73,118.35,118.52,76700.0
2012-06-12 11:40:00,118.51,118.6,118.36,118.36,95100.0,118.51,118.6,118.36,118.36,95100.0
2012-06-12 11:50:00,118.35,118.5,118.05,118.21,104100.0,118.35,118.5,118.05,118.21,104100.0
2012-06-12 12:00:00,118.29,118.49,118.15,118.21,30100.0,118.29,118.49,118.15,118.21,30100.0
2012-06-12 12:10:00,118.22,118.38,118.12,118.3,50100.0,118.22,118.38,118.12,118.3,50100.0
2012-06-12 12:20:00,118.3,118.37,118.12,118.21,90800.0,118.3,118.37,118.12,118.21,90800.0
2012-06-12 12:30:00,118.17,118.45,118.1,118.37,42400.0,118.17,118.45,118.1,118.37,42400.0
2012-06-12 12:40:00,118.32,118.32,118.06,118.26,93700.0,118.32,118.32,118.06,118.26,93700.0
2012-06-12 12:50:00,118.25,118.28,118.1,118.16,30800.0,118.25,118.28,118.1,118.16,30800.0
2012-06-12 13:00:00,118.13,118.19,117.2,117.2,206100.0,118.13,118.19,117.2,117.2,206100.0
2012-06-12 13:10:00,117.2,117.82,117.15,117.68,168200.0,117.2,117.82,117.15,117.68,168200.0
2012-06-12 13:20:00,117.69,117.9,117.51,117.63,106900.0,117.69,117.9,117.51,117.63,106900.0
2012-06-12 13:30:00,117.6,118.0,117.52,117.98,60600.0,117.6,118.0,117.52,117.98,60600.0
2012-06-12 13:40:00,117.98,118.14,117.63,117.84,79300.0,117.98,118.14,117.63,117.84,79300.0
2012-06-12 13:50:00,117.84,118.08,117.68,117.77,73900.0,117.84,118.08,117.68,117.77,73900.0
2012-06-12 14:00:00,117.77,118.08,117.66,117.83,59700.0,117.77,118.08,117.66,117.83,59700.0
2012-06-12 14:10:00,117.87,117.99,117.72,117.92,45700.0,117.87,117.99,117.72,117.92,45700.0
2012-06-12 14:20:00,117.88,117.98,117.72,117.75,59600.0,117.88,117.98,117.72,117.75,59600.0
2012-06-12 14:30:00,117.76,118.1,117.75,117.97,118900.0,117.76,118.1,117.75,117.97,118900.0
2012-06-12 14:40:00,117.97,118.0,117.72,117.85,108700.0,117.97,118.0,117.72,117.85,108700.0
2012-06-12 14:50:00,117.85,117.88,117.32,117.51,97700.0,117.85,117.88,117.32,117.51,97700.0
2012-06-12 15:00:00,117.48,117.8,117.3,117.63,81100.0,117.48,117.8,117.3,117.63,81100.0
2012-06-12 15:10:00,117.62,117.64,116.93,117.18,194300.0,117.62,117.64,116.93,117.18,194300.0
2012-06-12 15:20:00,117.22,117.7,117.06,117.66,141600.0,117.22,117.7,117.06,117.66,141600.0
2012-06-12 15:30:00,117.65,117.7,117.35,117.57,88200.0,117.65,117.7,117.35,117.57,88200.0
2012-06-12 15:40:00,117.64,118.05,117.59,118.01,170500.0,117.64,118.05,117.59,118.01,170500.0
2012-06-12 15:50:00,118.02,118.04,117.87,117.95,244800.0,118.02,118.04,117.87,117.95,244800.0
2012-06-13 09:30:00,117.28,117.95,116.85,117.94,226900.0,117.28,117.95,116.85,117.94,226900.0
2012-06-13 09:40:00,117.95,117.96,117.37,117.68,157900.0,117.95,117.96,117.37,117.68,157900.0
2012-06-13 09:50:00,117.69,117.75,116.81,117.19,148500.0,117.69,117.75,116.81,117.19,148500.0
2012-06-13 10:00:00,117.14,118.38,117.14,118.13,147800.0,117.14,118.38,117.14,118.13,147800.0
2012-06-13 10:10:00,118.04,118.71,118.0,118.55,110100.0,118.04,118.71,118.0,118.55,110100.0
2012-06-13 10:20:00,118.5,118.79,118.27,118.69,121700.0,118.5,118.79,118.27,118.69,121700.0
2012-06-13 10:30:00,118.7,119.43,118.7,119.16,170800.0,118.7,119.43,118.7,119.16,170800.0
2012-06-13 10:40:00,119.2,119.55,118.98,119.07,89100.0,119.2,119.55,118.98,119.07,89100.0
2012-06-13 10:50:00,119.08,119.47,119.03,119.3,43800.0,119.08,119.47,119.03,119.3,43800.0
2012-06-13 11:00:00,119.3,119.35,118.38,118.49,80000.0,119.3,119.35,118.38,118.49,80000.0
2012-06-13 11:10:00,118.54,118.88,118.53,118.82,44300.0,118.54,118.88,118.53,118.82,44300.0
2012-06-13 11:20:00,118.84,119.19,118.53,118.84,50300.0,118.84,119.19,118.53,118.84,50300.0
2012-06-13 11:30:00,118.86,119.15,118.58,118.74,53800.0,118.86,119.15,118.58,118.74,53800.0
2012-06-13 11:40:00,118.8,118.85,118.12,118.5,93100.0,118.8,118.85,118.12,118.5,93100.0
2012-06-13 11:50:00,118.5,118.65,118.14,118.32,45200.0,118.5,118.65,118.14,118.32,45200.0
2012-06-13 12:00:00,118.26,118.29,117.75,117.99,85900.0,118.26,118.29,117.75,117.99,85900.0
2012-06-13 12:10:00,117.99,118.14,117.83,118.08,33100.0,117.99,118.14,117.83,118.08,33100.0
2012-06-13 12:20:00,118.04,118.05,117.81,118.02,38500.0,118.04,118.05,117.81,118.02,38500.0
2012-06-13 12:30:00,117.99,118.52,117.93,118.4,75300.0,117.99,118.52,117.93,118.4,75300.0
2012-06-13 12:40:00,118.45,118.57,118.18,118.18,47100.0,118.45,118.57,118.18,118.18,47100.0
2012-06-13 12:50:00,118.18,118.27,118.05,118.14,28300.0,118.18,118.27,118.05,118.14,28300.0
2012-06-13 13:00:00,118.15,118.22,117.85,118.03,46200.0,118.15,118.22,117.85,118.03,46200.0
2012-06-13 13:10:00,118.04,118.08,117.88,118.03,33700.0,118.04,118.08,117.88,118.03,33700.0
2012-06-13 13:20:00,118.05,118.23,117.9,118.23,25800.0,118.05,118.23,117.9,118.23,25800.0
2012-06-13 13:30:00,118.23,118.3,118.13,118.28,25700.0,118.23,118.3,118.13,118.28,25700.0
2012-06-13 13:40:00,118.24,118.24,117.63,117.82,128100.0,118.24,118.24,117.63,117.82,128100.0
2012-06-13 13:50:00,117.85,118.08,117.75,117.9,54600.0,117.85,118.08,117.75,117.9,54600.0
2012-06-13 14:00:00,117.91,118.08,117.8,118.07,54900.0,117.91,118.08,117.8,118.07,54900.0
2012-06-13 14:10:00,118.08,118.1,117.76,117.83,74000.0,118.08,118.1,117.76,117.83,74000.0
2012-06-13 14:20:00,117.84,118.01,117.8,117.86,28100.0,117.84,118.01,117.8,117.86,28100.0
2012-06-13 14:30:00,117.89,117.89,117.48,117.51,90000.0,117.89,117.89,117.48,117.51,90000.0
2012-06-13 14:40:00,117.53,117.62,117.28,117.43,113200.0,117.53,117.62,117.28,117.43,113200.0
2012-06-13 14:50:00,117.38,117.46,117.2,117.25,42800.0,117.38,117.46,117.2,117.25,42800.0
2012-06-13 15:00:00,117.23,117.36,117.0,117.08,112500.0,117.23,117.36,117.0,117.08,112500.0
2012-06-13 15:10:00,117.08,117.22,116.82,116.85,131400.0,117.08,117.22,116.82,116.85,131400.0
2012-06-13 15:20:00,116.82,116.85,116.27,116.39,168600.0,116.82,116.85,116.27,116.39,168600.0
2012-06-13 15:30:00,116.39,116.67,116.31,116.45,120700.0,116.39,116.67,116.31,116.45,120700.0
2012-06-13 15:40:00,116.41,116.56,116.27,116.43,144100.0,116.41,116.56,116.27,116.43,144100.0
2012-06-13 15:50:00,116.43,116.83,116.4,116.67,190700.0,116.43,116.83,116.4,116.67,190700.0
2012-06-14 09:30:00,117.54,117.55,116.4,116.55,158500.0,117.54,117.55,116.4,116.55,158500.0
2012-06-14 09:40:00,116.57,117.35,116.37,117.06,140300.0,116.57,117.35,116.37,117.06,140300.0
2012-06-14 09:50:00,117.16,117.9,116.9,117.77,114900.0,117.16,117.9,116.9,117.77,114900.0
2012-06-14 10:00:00,117.77,117.89,117.32,117.38,64400.0,117.77,117.89,117.32,117.38,64400.0
2012-06-14 10:10:00,117.4,117.47,116.9,117.04,79200.0,117.4,117.47,116.9,117.04,79200.0
2012-06-14 10:20:00,117.07,117.49,116.8,117.45,65300.0,117.07,117.49,116.8,117.45,65300.0
2012-06-14 10:30:00,117.48,118.12,117.4,118.09,119200.0,117.48,118.12,117.4,118.09,119200.0
2012-06-14 10:40:00,117.99,118.19,117.77,117.83,91100.0,117.99,118.19,117.77,117.83,91100.0
2012-06-14 10:50:00,117.88,118.29,117.82,118.25,90500.0,117.88,118.29,117.82,118.25,90500.0
2012-06-14 11:00:00,118.23,118.3,118.0,118.09,76200.0,118.23,118.3,118.0,118.09,76200.0
2012-06-14 11:10:00,118.08,118.35,117.92,118.34,48900.0,118.08,118.35,117.92,118.34,48900.0
2012-06-14 11:20:00,118.35,118.71,118.3,118.65,62800.0,118.35,118.71,118.3,118.65,62800.0
2012-06-14 11:30:00,118.63,118.79,118.45,118.76,51800.0,118.63,118.79,118.45,118.76,51800.0
2012-06-14 11:40:00,118.78,118.78,118.36,118.76,40400.0,118.78,118.78,118.36,118.76,40400.0
2012-06-14 11:50:00,118.77,118.79,118.25,118.34,50800.0,118.77,118.79,118.25,118.34,50800.0
2012-06-14 12:00:00,118.43,118.7,118.29,118.58,53800.0,118.43,118.7,118.29,118.58,53800.0
2012-06-14 12:10:00,118.56,118.79,118.51,118.79,52400.0,118.56,118.79,118.51,118.79,52400.0
2012-06-14 12:20:00,118.75,118.78,118.61,118.67,38000.0,118.75,118.78,118.61,118.67,38000.0
2012-06-14 12:30:00,118.67,118.68,118.51,118.54,19200.0,118.67,118.68,118.51,118.54,19200.0
2012-06-14 12:40:00,118.56,118.57,118.46,118.5,23300.0,118.56,118.57,118.46,118.5,23300.0
2012-06-14 12:50:00,118.48,118.55,118.4,118.41,16400.0,118.48,118.55,118.4,118.41,16400.0
2012-06-14 13:00:00,118.41,118.48,118.3,118.33,24300.0,118.41,118.48,118.3,118.33,24300.0
2012-06-14 13:10:00,118.31,118.37,117.95,118.04,51100.0,118.31,118.37,117.95,118.04,51100.0
2012-06-14 13:20:00,118.02,118.04,117.6,117.78,35700.0,118.02,118.04,117.6,117.78,35700.0
2012-06-14 13:30:00,117.82,118.06,117.61,117.89,32600.0,117.82,118.06,117.61,117.89,32600.0
2012-06-14 13:40:00,117.87,117.95,117.64,117.65,30700.0,117.87,117.95,117.64,117.65,30700.0
2012-06-14 13:50:00,117.7,117.86,117.61,117.77,33500.0,117.7,117.86,117.61,117.77,33500.0
2012-06-14 14:00:00,117.73,118.0,117.69,117.98,22400.0,117.73,118.0,117.69,117.98,22400.0
2012-06-14 14:10:00,117.91,117.98,117.71,117.76,20500.0,117.91,117.98,117.71,117.76,20500.0
2012-06-14 14:20:00,117.76,117.83,117.24,117.4,52800.0,117.76,117.83,117.24,117.4,52800.0
2012-06-14 14:30:00,117.37,117.5,117.27,117.49,49300.0,117.37,117.5,117.27,117.49,49300.0
2012-06-14 14:40:00,117.44,117.69,117.44,117.5,42500.0,117.44,117.69,117.44,117.5,42500.0
2012-06-14 14:50:00,117.56,117.59,117.01,117.05,38100.0,117.56,117.59,117.01,117.05,38100.0
2012-06-14 15:00:00,117.05,118.13,117.01,117.56,129700.0,117.05,118.13,117.01,117.56,129700.0
2012-06-14 15:10:00,117.62,118.12,117.29,117.29,106000.0,117.62,118.12,117.29,117.29,106000.0
2012-06-14 15:20:00,117.38,117.52,117.11,117.3,56200.0,117.38,117.52,117.11,117.3,56200.0
2012-06-14 15:30:00,117.28,118.05,117.26,118.0,68400.0,117.28,118.05,117.26,118.0,68400.0
2012-06-14 15:40:00,117.89,118.0,117.63,117.81,69700.0,117.89,118.0,117.63,117.81,69700.0
2012-06-14 15:50:00,117.83,117.92,117.59,117.64,141700.0,117.83,117.92,117.59,117.64,141700.0
2012-06-15 09:30:00,117.97,118.59,117.68,118.4,228800.0,117.97,118.59,117.68,118.4,228800.0
2012-06-15 09:40:00,118.31,118.8,118.1,118.63,147000.0,118.31,118.8,118.1,118.63,147000.0
2012-06-15 09:50:00,118.63,118.95,118.5,118.85,100300.0,118.63,118.95,118.5,118.85,100300.0
2012-06-15 10:00:00,118.82,119.07,118.81,118.94,75700.0,118.82,119.07,118.81,118.94,75700.0
2012-06-15 10:10:00,118.91,119.31,118.83,119.2,117700.0,118.91,119.31,118.83,119.2,117700.0
2012-06-15 10:20:00,119.2,119.28,118.8,118.99,122000.0,119.2,119.28,118.8,118.99,122000.0
2012-06-15 10:30:00,119.03,119.14,118.83,119.02,70100.0,119.03,119.14,118.83,119.02,70100.0
2012-06-15 10:40:00,119.05,119.3,118.98,119.3,71600.0,119.05,119.3,118.98,119.3,71600.0
2012-06-15 10:50:00,119.28,119.47,118.99,119.44,101500.0,119.28,119.47,118.99,119.44,101500.0
2012-06-15 11:00:00,119.42,119.6,119.1,119.32,128000.0,119.42,119.6,119.1,119.32,128000.0
2012-06-15 11:10:00,119.31,119.41,119.12,119.3,53500.0,119.31,119.41,119.12,119.3,53500.0
2012-06-15 11:20:00,119.31,119.44,119.25,119.44,60600.0,119.31,119.44,119.25,119.44,60600.0
2012-06-15 11:30:00,119.45,119.68,119.42,119.66,111600.0,119.45,119.68,119.42,119.66,111600.0
2012-06-15 11:40:00,119.7,119.88,119.56,119.63,77600.0,119.7,119.88,119.56,119.63,77600.0
2012-06-15 11:50:00,119.63,119.77,119.49,119.49,69000.0,119.63,119.77,119.49,119.49,69000.0
2012-06-15 12:00:00,119.45,119.76,119.44,119.76,52800.0,119.45,119.76,119.44,119.76,52800.0
2012-06-15 12:10:00,119.74,119.78,119.56,119.62,46900.0,119.74,119.78,119.56,119.62,46900.0
2012-06-15 12:20:00,119.64,119.75,119.62,119.7,42400.0,119.64,119.75,119.62,119.7,42400.0
2012-06-15 12:30:00,119.7,119.79,119.56,119.64,66600.0,119.7,119.79,119.56,119.64,66600.0
2012-06-15 12:40:00,119.69,119.88,119.61,119.78,40200.0,119.69,119.88,119.61,119.78,40200.0
2012-06-15 12:50:00,119.81,119.86,119.72,119.85,30600.0,119.81,119.86,119.72,119.85,30600.0
2012-06-15 13:00:00,119.84,120.03,119.84,119.97,58100.0,119.84,120.03,119.84,119.97,58100.0
2012-06-15 13:10:00,119.96,119.97,119.76,119.8,43900.0,119.96,119.97,119.76,119.8,43900.0
2012-06-15 13:20:00,119.81,119.83,119.61,119.63,31100.0,119.81,119.83,119.61,119.63,31100.0
2012-06-15 13:30:00,119.63,119.66,119.3,119.4,58000.0,119.63,119.66,119.3,119.4,58000.0
2012-06-15 13:40:00,119.31,119.34,119.11,119.13,76600.0,119.31,119.34,119.11,119.13,76600.0
2012-06-15 13:50:00,119.12,119.17,119.0,119.07,42800.0,119.12,119.17,119.0,119.07,42800.0
2012-06-15 14:00:00,119.12,119.13,118.7,118.8,73400.0,119.12,119.13,118.7,118.8,73400.0
2012-06-15 14:10:00,118.85,118.85,118.42,118.52,99600.0,118.85,118.85,118.42,118.52,99600.0
2012-06-15 14:20:00,118.52,118.64,118.43,118.46,50500.0,118.52,118.64,118.43,118.46,50500.0
2012-06-15 14:30:00,118.51,118.7,118.18,118.58,98300.0,118.51,118.7,118.18,118.58,98300.0
2012-06-15 14:40:00,118.58,118.76,118.56,118.63,59000.0,118.58,118.76,118.56,118.63,59000.0
2012-06-15 14:50:00,118.63,118.67,118.12,118.34,57100.0,118.63,118.67,118.12,118.34,57100.0
2012-06-15 15:00:00,118.35,118.6,118.33,118.55,37100.0,118.35,118.6,118.33,118.55,37100.0
2012-06-15 15:10:00,118.55,118.66,118.48,118.51,47100.0,118.55,118.66,118.48,118.51,47100.0
2012-06-15 15:20:00,118.47,118.82,118.31,118.8,73200.0,118.47,118.82,118.31,118.8,73200.0
2012-06-15 15:30:00,118.82,118.85,118.65,118.74,53400.0,118.82,118.85,118.65,118.74,53400.0
2012-06-15 15:40:00,118.8,119.29,118.77,119.29,105400.0,118.8,119.29,118.77,119.29,105400.0
2012-06-15 15:50:00,119.29,119.5,119.2,119.38,167900.0,119.29,119.5,119.2,119.38,167900.0
2012-06-18 09:30:00,118.49,119.65,117.88,119.62,227700.0,118.49,119.65,117.88,119.62,227700.0
2012-06-18 09:40:00,119.62,120.38,119.37,119.5,187400.0,119.62,120.38,119.37,119.5,187400.0
2012-06-18 09:50:00,119.49,120.37,119.35,120.37,95800.0,119.49,120.37,119.35,120.37,95800.0
2012-06-18 10:00:00,120.25,120.85,120.19,120.62,143100.0,120.25,120.85,120.19,120.62,143100.0
2012-06-18 10:10:00,120.6,120.66,120.3,120.54,58500.0,120.6,120.66,120.3,120.54,58500.0
2012-06-18 10:20:00,120.58,120.92,120.52,120.86,56600.0,120.58,120.92,120.52,120.86,56600.0
2012-06-18 10:30:00,120.83,120.88,119.94,120.1,51100.0,120.83,120.88,119.94,120.1,51100.0
2012-06-18 10:40:00,120.11,120.61,120.11,120.61,51300.0,120.11,120.61,120.11,120.61,51300.0
2012-06-18 10:50:00,120.64,120.85,120.4,120.51,54000.0,120.64,120.85,120.4,120.51,54000.0
2012-06-18 11:00:00,120.54,120.54,119.91,119.93,44700.0,120.54,120.54,119.91,119.93,44700.0
2012-06-18 11:10:00,119.93,120.05,119.58,119.58,45700.0,119.93,120.05,119.58,119.58,45700.0
2012-06-18 11:20:00,119.58,120.24,119.52,120.17,80000.0,119.58,120.24,119.52,120.17,80000.0
2012-06-18 11:30:00,120.16,120.55,120.16,120.41,47200.0,120.16,120.55,120.16,120.41,47200.0
2012-06-18 11:40:00,120.31,120.84,120.27,120.57,59100.0,120.31,120.84,120.27,120.57,59100.0
2012-06-18 11:50:00,120.63,120.95,120.55,120.9,49000.0,120.63,120.95,120.55,120.9,49000.0
2012-06-18 12:00:00,120.93,120.95,120.55,120.61,45300.0,120.93,120.95,120.55,120.61,45300.0
2012-06-18 12:10:00,120.62,120.96,120.56,120.93,35100.0,120.62,120.96,120.56,120.93,35100.0
2012-06-18 12:20:00,120.97,121.07,120.63,120.63,36200.0,120.97,121.07,120.63,120.63,36200.0
2012-06-18 12:30:00,120.65,121.06,120.6,120.77,38000.0,120.65,121.06,120.6,120.77,38000.0
2012-06-18 12:40:00,120.72,121.28,120.7,121.25,43000.0,120.72,121.28,120.7,121.25,43000.0
2012-06-18 12:50:00,121.28,121.5,121.11,121.12,63300.0,121.28,121.5,121.11,121.12,63300.0
2012-06-18 13:00:00,121.22,121.26,121.03,121.04,42600.0,121.22,121.26,121.03,121.04,42600.0
2012-06-18 13:10:00,121.09,121.19,120.89,120.93,29900.0,121.09,121.19,120.89,120.93,29900.0
2012-06-18 13:20:00,120.94,121.49,120.93,121.42,54300.0,120.94,121.49,120.93,121.42,54300.0
2012-06-18 13:30:00,121.42,121.46,121.2,121.33,19600.0,121.42,121.46,121.2,121.33,19600.0
2012-06-18 13:40:00,121.33,121.44,121.21,121.24,25100.0,121.33,121.44,121.21,121.24,25100.0
2012-06-18 13:50:00,121.24,121.53,121.24,121.49,48000.0,121.24,121.53,121.24,121.49,48000.0
2012-06-18 14:00:00,121.49,121.74,121.45,121.67,77000.0,121.49,121.74,121.45,121.67,77000.0
2012-06-18 14:10:00,121.69,122.0,121.64,121.92,66000.0,121.69,122.0,121.64,121.92,66000.0
2012-06-18 14:20:00,121.87,121.91,121.51,121.66,30300.0,121.87,121.91,121.51,121.66,30300.0
2012-06-18 14:30:00,121.6,121.68,121.56,121.6,28200.0,121.6,121.68,121.56,121.6,28200.0
2012-06-18 14:40:00,121.6,121.65,121.05,121.25,82000.0,121.6,121.65,121.05,121.25,82000.0
2012-06-18 14:50:00,121.22,121.46,121.06,121.13,32000.0,121.22,121.46,121.06,121.13,32000.0
2012-06-18 15:00:00,121.13,121.55,121.11,121.29,56100.0,121.13,121.55,121.11,121.29,56100.0
2012-06-18 15:10:00,121.33,121.44,121.03,121.25,53300.0,121.33,121.44,121.03,121.25,53300.0
2012-06-18 15:20:00,121.23,121.54,121.21,121.53,57200.0,121.23,121.54,121.21,121.53,57200.0
2012-06-18 15:30:00,121.52,121.75,121.27,121.57,77200.0,121.52,121.75,121.27,121.57,77200.0
2012-06-18 15:40:00,121.52,121.58,121.15,121.4,102900.0,121.52,121.58,121.15,121.4,102900.0
2012-06-18 15:50:00,121.37,121.48,121.23,121.4,124000.0,121.37,121.48,121.23,121.4,124000.0
2012-06-19 09:30:00,122.03,122.11,121.6,121.73,221600.0,122.03,122.11,121.6,121.73,221600.0
2012-06-19 09:40:00,121.75,121.96,120.5,121.43,194700.0,121.75,121.96,120.5,121.43,194700.0
2012-06-19 09:50:00,121.4,121.78,121.0,121.63,245600.0,121.4,121.78,121.0,121.63,245600.0
2012-06-19 10:00:00,121.54,121.68,121.22,121.36,114400.0,121.54,121.68,121.22,121.36,114400.0
2012-06-19 10:10:00,121.34,121.6,121.2,121.32,115300.0,121.34,121.6,121.2,121.32,115300.0
2012-06-19 10:20:00,121.33,121.47,121.04,121.34,97700.0,121.33,121.47,121.04,121.34,97700.0
2012-06-19 10:30:00,121.35,121.75,121.3,121.54,88400.0,121.35,121.75,121.3,121.54,88400.0
2012-06-19 10:40:00,121.55,121.59,121.35,121.43,53500.0,121.55,121.59,121.35,121.43,53500.0
2012-06-19 10:50:00,121.44,121.73,121.43,121.65,111300.0,121.44,121.73,121.43,121.65,111300.0
2012-06-19 11:00:00,121.69,121.84,121.55,121.57,177000.0,121.69,121.84,121.55,121.57,177000.0
2012-06-19 11:10:00,121.6,121.73,121.49,121.66,92600.0,121.6,121.73,121.49,121.66,92600.0
2012-06-19 11:20:00,121.66,121.75,121.54,121.62,68000.0,121.66,121.75,121.54,121.62,68000.0
2012-06-19 11:30:00,121.63,121.66,121.51,121.64,79900.0,121.63,121.66,121.51,121.64,79900.0
2012-06-19 11:40:00,121.64,121.72,121.5,121.5,52900.0,121.64,121.72,121.5,121.5,52900.0
2012-06-19 11:50:00,121.55,121.8,121.55,121.75,37900.0,121.55,121.8,121.55,121.75,37900.0
2012-06-19 12:00:00,121.71,121.76,121.55,121.61,26100.0,121.71,121.76,121.55,121.61,26100.0
2012-06-19 12:10:00,121.59,121.62,121.28,121.32,49600.0,121.59,121.62,121.28,121.32,49600.0
2012-06-19 12:20:00,121.32,121.43,121.13,121.15,60200.0,121.32,121.43,121.13,121.15,60200.0
2012-06-19 12:30:00,121.17,121.25,121.07,121.19,59500.0,121.17,121.25,121.07,121.19,59500.0
2012-06-19 12:40:00,121.15,121.25,121.05,121.1,50600.0,121.15,121.25,121.05,121.1,50600.0
2012-06-19 12:50:00,121.1,121.17,120.95,120.98,176700.0,121.1,121.17,120.95,120.98,176700.0
2012-06-19 13:00:00,120.99,121.0,120.8,120.88,67900.0,120.99,121.0,120.8,120.88,67900.0
2012-06-19 13:10:00,120.88,121.0,120.76,120.94,58000.0,120.88,121.0,120.76,120.94,58000.0
2012-06-19 13:20:00,120.94,121.0,120.77,120.82,59600.0,120.94,121.0,120.77,120.82,59600.0
2012-06-19 13:30:00,120.83,121.17,120.82,121.17,110900.0,120.83,121.17,120.82,121.17,110900.0
2012-06-19 13:40:00,121.17,121.46,121.13,121.24,237000.0,121.17,121.46,121.13,121.24,237000.0
2012-06-19 13:50:00,121.28,121.35,121.16,121.35,92000.0,121.28,121.35,121.16,121.35,92000.0
2012-06-19 14:00:00,121.37,121.42,121.27,121.3,41100.0,121.37,121.42,121.27,121.3,41100.0
2012-06-19 14:10:00,121.3,121.32,121.18,121.28,54400.0,121.3,121.32,121.18,121.28,54400.0
2012-06-19 14:20:00,121.29,121.3,121.15,121.24,50900.0,121.29,121.3,121.15,121.24,50900.0
2012-06-19 14:30:00,121.26,121.4,120.98,121.36,127600.0,121.26,121.4,120.98,121.36,127600.0
2012-06-19 14:40:00,121.35,121.54,121.31,121.35,65900.0,121.35,121.54,121.31,121.35,65900.0
2012-06-19 14:50:00,121.36,121.61,121.35,121.58,108800.0,121.36,121.61,121.35,121.58,108800.0
2012-06-19 15:00:00,121.58,121.59,121.28,121.51,45900.0,121.58,121.59,121.28,121.51,45900.0
2012-06-19 15:10:00,121.54,121.72,121.39,121.62,108200.0,121.54,121.72,121.39,121.62,108200.0
2012-06-19 15:20:00,121.65,121.79,121.55,121.76,71400.0,121.65,121.79,121.55,121.76,71400.0
2012-06-19 15:30:00,121.77,121.88,121.57,121.68,102300.0,121.77,121.88,121.57,121.68,102300.0
2012-06-19 15:40:00,121.67,121.8,121.6,121.68,107600.0,121.67,121.8,121.6,121.68,107600.0
2012-06-19 15:50:00,121.69,121.78,121.5,121.71,218900.0,121.69,121.78,121.5,121.71,218900.0
2012-06-20 09:30:00,121.8,121.81,120.25,120.39,184200.0,121.8,121.81,120.25,120.39,184200.0
2012-06-20 09:40:00,120.38,120.91,120.27,120.3,95300.0,120.38,120.91,120.27,120.3,95300.0
2012-06-20 09:50:00,120.29,120.53,120.16,120.5,60000.0,120.29,120.53,120.16,120.5,60000.0
2012-06-20 10:00:00,120.48,120.53,119.94,120.15,85500.0,120.48,120.53,119.94,120.15,85500.0
2012-06-20 10:10:00,120.12,120.25,119.83,119.91,88900.0,120.12,120.25,119.83,119.91,88900.0
2012-06-20 10:20:00,119.9,120.28,119.69,120.2,162700.0,119.9,120.28,119.69,120.2,162700.0
2012-06-20 10:30:00,120.2,120.23,119.81,119.88,60400.0,120.2,120.23,119.81,119.88,60400.0
2012-06-20 10:40:00,119.85,119.98,119.73,119.85,58100.0,119.85,119.98,119.73,119.85,58100.0
2012-06-20 10:50:00,119.85,119.9,119.54,119.64,49700.0,119.85,119.9,119.54,119.64,49700.0
2012-06-20 11:00:00,119.54,119.79,119.5,119.79,97100.0,119.54,119.79,119.5,119.79,97100.0
2012-06-20 11:10:00,119.74,119.93,119.53,119.56,55800.0,119.74,119.93,119.53,119.56,55800.0
2012-06-20 11:20:00,119.55,119.61,119.39,119.59,74700.0,119.55,119.61,119.39,119.59,74700.0
2012-06-20 11:30:00,119.59,119.66,119.41,119.44,71100.0,119.59,119.66,119.41,119.44,71100.0
2012-06-20 11:40:00,119.44,119.5,119.06,119.11,123400.0,119.44,119.5,119.06,119.11,123400.0
2012-06-20 11:50:00,119.07,119.13,118.6,118.67,91600.0,119.07,119.13,118.6,118.67,91600.0
2012-06-20 12:00:00,118.74,119.05,118.17,118.26,119600.0,118.74,119.05,118.17,118.26,119600.0
2012-06-20 12:10:00,118.3,118.58,118.19,118.2,74100.0,118.3,118.58,118.19,118.2,74100.0
2012-06-20 12:20:00,118.24,118.31,118.05,118.18,71200.0,118.24,118.31,118.05,118.18,71200.0
2012-06-20 12:30:00,118.19,118.46,117.93,118.22,115100.0,118.19,118.46,117.93,118.22,115100.0
2012-06-20 12:40:00,118.22,118.85,118.08,118.68,150100.0,118.22,118.85,118.08,118.68,150100.0
2012-06-20 12:50:00,118.68,118.88,118.48,118.68,102800.0,118.68,118.88,118.48,118.68,102800.0
2012-06-20 13:00:00,118.73,119.25,118.69,119.22,125300.0,118.73,119.25,118.69,119.22,125300.0
2012-06-20 13:10:00,119.22,119.22,118.55,118.64,122800.0,119.22,119.22,118.55,118.64,122800.0
2012-06-20 13:20:00,118.61,118.61,118.01,118.14,127700.0,118.61,118.61,118.01,118.14,127700.0
2012-06-20 13:30:00,118.11,118.2,117.77,117.85,122600.0,118.11,118.2,117.77,117.85,122600.0
2012-06-20 13:40:00,117.87,118.01,117.8,117.92,70300.0,117.87,118.01,117.8,117.92,70300.0
2012-06-20 13:50:00,117.94,117.97,117.76,117.76,88200.0,117.94,117.97,117.76,117.76,88200.0
2012-06-20 14:00:00,117.77,118.01,117.52,117.94,128700.0,117.77,118.01,117.52,117.94,128700.0
2012-06-20 14:10:00,117.95,118.32,117.75,117.82,97300.0,117.95,118.32,117.75,117.82,97300.0
2012-06-20 14:20:00,117.82,117.86,117.49,117.53,131400.0,117.82,117.86,117.49,117.53,131400.0
2012-06-20 14:30:00,117.49,117.85,117.48,117.55,86900.0,117.49,117.85,117.48,117.55,86900.0
2012-06-20 14:40:00,117.55,117.61,117.1,117.21,117300.0,117.55,117.61,117.1,117.21,117300.0
2012-06-20 14:50:00,117.25,117.49,117.11,117.34,71200.0,117.25,117.49,117.11,117.34,71200.0
2012-06-20 15:00:00,117.37,117.4,117.0,117.13,98700.0,117.37,117.4,117.0,117.13,98700.0
2012-06-20 15:10:00,117.1,117.4,116.97,117.05,133300.0,117.1,117.4,116.97,117.05,133300.0
2012-06-20 15:20:00,117.03,117.38,116.88,117.24,123600.0,117.03,117.38,116.88,117.24,123600.0
2012-06-20 15:30:00,117.25,117.39,116.8,116.83,176500.0,117.25,117.39,116.8,116.83,176500.0
2012-06-20 15:40:00,116.85,117.34,116.76,117.2,216500.0,116.85,117.34,116.76,117.2,216500.0
2012-06-20 15:50:00,117.19,117.48,117.18,117.38,310600.0,117.19,117.48,117.18,117.38,310600.0
2012-06-21 09:30:00,117.32,117.44,116.66,117.07,231700.0,117.32,117.44,116.66,117.07,231700.0
2012-06-21 09:40:00,117.04,117.22,116.8,116.84,111300.0,117.04,117.22,116.8,116.84,111300.0
2012-06-21 09:50:00,116.83,117.69,116.81,117.14,152100.0,116.83,117.69,116.81,117.14,152100.0
2012-06-21 10:00:00,117.17,117.17,116.4,116.5,160400.0,117.17,117.17,116.4,116.5,160400.0
2012-06-21 10:10:00,116.42,117.15,116.41,116.81,80900.0,116.42,117.15,116.41,116.81,80900.0
2012-06-21 10:20:00,116.82,116.83,116.16,116.22,166400.0,116.82,116.83,116.16,116.22,166400.0
2012-06-21 10:30:00,116.19,116.66,116.15,116.41,100000.0,116.19,116.66,116.15,116.41,100000.0
2012-06-21 10:40:00,116.42,116.7,116.33,116.44,87700.0,116.42,116.7,116.33,116.44,87700.0
2012-06-21 10:50:00,116.42,116.69,116.27,116.35,81900.0,116.42,116.69,116.27,116.35,81900.0
2012-06-21 11:00:00,116.37,116.37,115.54,115.54,162100.0,116.37,116.37,115.54,115.54,162100.0
2012-06-21 11:10:00,115.55,115.61,115.25,115.3,122600.0,115.55,115.61,115.25,115.3,122600.0
2012-06-21 11:20:00,115.3,115.56,115.0,115.13,115000.0,115.3,115.56,115.0,115.13,115000.0
2012-06-21 11:30:00,115.1,115.15,114.68,115.01,122400.0,115.1,115.15,114.68,115.01,122400.0
2012-06-21 11:40:00,114.97,115.28,114.8,115.11,82400.0,114.97,115.28,114.8,115.11,82400.0
2012-06-21 11:50:00,115.07,115.23,114.95,115.05,70200.0,115.07,115.23,114.95,115.05,70200.0
2012-06-21 12:00:00,115.05,115.15,114.91,115.06,72300.0,115.05,115.15,114.91,115.06,72300.0
2012-06-21 12:10:00,115.05,115.13,115.0,115.08,35200.0,115.05,115.13,115.0,115.08,35200.0
2012-06-21 12:20:00,115.05,115.07,114.6,114.6,74200.0,115.05,115.07,114.6,114.6,74200.0
2012-06-21 12:30:00,114.6,114.79,114.5,114.78,52000.0,114.6,114.79,114.5,114.78,52000.0
2012-06-21 12:40:00,114.78,114.89,114.67,114.85,42900.0,114.78,114.89,114.67,114.85,42900.0
2012-06-21 12:50:00,114.87,115.0,114.8,114.81,41800.0,114.87,115.0,114.8,114.81,41800.0
2012-06-21 13:00:00,114.8,115.0,114.67,114.97,41600.0,114.8,115.0,114.67,114.97,41600.0
2012-06-21 13:10:00,114.97,115.0,114.79,114.85,36700.0,114.97,115.0,114.79,114.85,36700.0
2012-06-21 13:20:00,114.81,115.11,114.75,114.82,41700.0,114.81,115.11,114.75,114.82,41700.0
2012-06-21 13:30:00,114.82,115.08,114.78,114.94,50300.0,114.82,115.08,114.78,114.94,50300.0
2012-06-21 13:40:00,114.94,115.08,114.75,114.84,47300.0,114.94,115.08,114.75,114.84,47300.0
2012-06-21 13:50:00,114.78,115.06,114.76,115.0,34500.0,114.78,115.06,114.76,115.0,34500.0
2012-06-21 14:00:00,114.97,115.01,114.54,114.66,83600.0,114.97,115.01,114.54,114.66,83600.0
2012-06-21 14:10:00,114.65,114.72,114.45,114.46,97700.0,114.65,114.72,114.45,114.46,97700.0
2012-06-21 14:20:00,114.45,114.5,114.2,114.42,69800.0,114.45,114.5,114.2,114.42,69800.0
2012-06-21 14:30:00,114.47,114.47,114.21,114.31,44800.0,114.47,114.47,114.21,114.31,44800.0
2012-06-21 14:40:00,114.33,114.55,114.2,114.29,67000.0,114.33,114.55,114.2,114.29,67000.0
2012-06-21 14:50:00,114.3,114.32,114.18,114.2,68400.0,114.3,114.32,114.18,114.2,68400.0
2012-06-21 15:00:00,114.2,114.35,114.18,114.2,76100.0,114.2,114.35,114.18,114.2,76100.0
2012-06-21 15:10:00,114.2,114.21,113.45,113.49,204600.0,114.2,114.21,113.45,113.49,204600.0
2012-06-21 15:20:00,113.48,113.76,113.32,113.46,138300.0,113.48,113.76,113.32,113.46,138300.0
2012-06-21 15:30:00,113.46,113.51,113.18,113.35,173400.0,113.46,113.51,113.18,113.35,173400.0
2012-06-21 15:40:00,113.33,113.36,113.16,113.17,190800.0,113.33,113.36,113.16,113.17,190800.0
2012-06-21 15:50:00,113.17,113.22,113.0,113.14,304400.0,113.17,113.22,113.0,113.14,304400.0
2012-06-22 09:30:00,114.51,114.51,113.35,113.79,177800.0,114.51,114.51,113.35,113.79,177800.0
2012-06-22 09:40:00,113.8,114.0,113.33,113.43,119700.0,113.8,114.0,113.33,113.43,119700.0
2012-06-22 09:50:00,113.41,113.58,113.05,113.3,203300.0,113.41,113.58,113.05,113.3,203300.0
2012-06-22 10:00:00,113.32,113.99,113.22,113.64,182600.0,113.32,113.99,113.22,113.64,182600.0
2012-06-22 10:10:00,113.66,114.13,113.5,114.07,131000.0,113.66,114.13,113.5,114.07,131000.0
2012-06-22 10:20:00,114.07,114.38,113.96,114.04,130200.0,114.07,114.38,113.96,114.04,130200.0
2012-06-22 10:30:00,114.08,114.08,113.35,113.36,110900.0,114.08,114.08,113.35,113.36,110900.0
2012-06-22 10:40:00,113.38,113.48,113.2,113.29,75000.0,113.38,113.48,113.2,113.29,75000.0
2012-06-22 10:50:00,113.25,113.78,113.22,113.72,71800.0,113.25,113.78,113.22,113.72,71800.0
2012-06-22 11:00:00,113.72,114.3,113.65,113.98,119000.0,113.72,114.3,113.65,113.98,119000.0
2012-06-22 11:10:00,114.0,114.2,113.93,114.03,72200.0,114.0,114.2,113.93,114.03,72200.0
2012-06-22 11:20:00,114.1,114.12,113.76,113.76,40700.0,114.1,114.12,113.76,113.76,40700.0
2012-06-22 11:30:00,113.75,114.06,113.75,113.83,29500.0,113.75,114.06,113.75,113.83,29500.0
2012-06-22 11:40:00,113.86,114.02,113.69,113.87,37100.0,113.86,114.02,113.69,113.87,37100.0
2012-06-22 11:50:00,113.87,113.95,113.67,113.69,27900.0,113.87,113.95,113.67,113.69,27900.0
2012-06-22 12:00:00,113.69,113.86,113.67,113.75,34000.0,113.69,113.86,113.67,113.75,34000.0
2012-06-22 12:10:00,113.75,113.9,113.71,113.76,29600.0,113.75,113.9,113.71,113.76,29600.0
2012-06-22 12:20:00,113.82,114.0,113.65,113.9,61600.0,113.82,114.0,113.65,113.9,61600.0
2012-06-22 12:30:00,113.87,113.92,113.76,113.76,43900.0,113.87,113.92,113.76,113.76,43900.0
2012-06-22 12:40:00,113.74,113.85,113.74,113.76,30000.0,113.74,113.85,113.74,113.76,30000.0
2012-06-22 12:50:00,113.76,113.9,113.76,113.86,43900.0,113.76,113.9,113.76,113.86,43900.0
2012-06-22 13:00:00,113.86,113.97,113.83,113.9,37800.0,113.86,113.97,113.83,113.9,37800.0
2012-06-22 13:10:00,113.86,114.02,113.83,113.96,72300.0,113.86,114.02,113.83,113.96,72300.0
2012-06-22 13:20:00,113.96,114.05,113.83,114.02,63200.0,113.96,114.05,113.83,114.02,63200.0
2012-06-22 13:30:00,114.01,114.06,113.91,113.95,41800.0,114.01,114.06,113.91,113.95,41800.0
2012-06-22 13:40:00,113.97,114.04,113.93,113.98,29200.0,113.97,114.04,113.93,113.98,29200.0
2012-06-22 13:50:00,113.95,113.98,113.85,113.94,35500.0,113.95,113.98,113.85,113.94,35500.0
2012-06-22 14:00:00,113.92,114.24,113.92,114.24,69700.0,113.92,114.24,113.92,114.24,69700.0
2012-06-22 14:10:00,114.23,114.3,113.99,114.09,53200.0,114.23,114.3,113.99,114.09,53200.0
2012-06-22 14:20:00,114.11,114.13,113.9,113.9,48000.0,114.11,114.13,113.9,113.9,48000.0
2012-06-22 14:30:00,113.92,114.22,113.84,114.16,50700.0,113.92,114.22,113.84,114.16,50700.0
2012-06-22 14:40:00,114.15,114.25,114.1,114.23,47500.0,114.15,114.25,114.1,114.23,47500.0
2012-06-22 14:50:00,114.18,114.33,114.14,114.21,45800.0,114.18,114.33,114.14,114.21,45800.0
2012-06-22 15:00:00,114.21,114.27,114.05,114.08,46700.0,114.21,114.27,114.05,114.08,46700.0
2012-06-22 15:10:00,114.09,114.33,114.05,114.24,49500.0,114.09,114.33,114.05,114.24,49500.0
2012-06-22 15:20:00,114.23,114.39,114.17,114.39,51300.0,114.23,114.39,114.17,114.39,51300.0
2012-06-22 15:30:00,114.37,114.57,114.32,114.4,127600.0,114.37,114.57,114.32,114.4,127600.0
2012-06-22 15:40:00,114.4,114.72,114.36,114.61,160700.0,114.4,114.72,114.36,114.61,160700.0
2012-06-22 15:50:00,114.64,114.8,114.57,114.62,213100.0,114.64,114.8,114.57,114.62,213100.0
2012-06-25 09:30:00,112.85,113.32,111.95,112.05,575900.0,112.85,113.32,111.95,112.05,575900.0
2012-06-25 09:40:00,112.02,112.4,111.4,112.31,211600.0,112.02,112.4,111.4,112.31,211600.0
2012-06-25 09:50:00,112.28,112.31,111.68,112.07,105900.0,112.28,112.31,111.68,112.07,105900.0
2012-06-25 10:00:00,112.12,112.37,111.88,111.9,81100.0,112.12,112.37,111.88,111.9,81100.0
2012-06-25 10:10:00,111.96,112.21,111.58,111.64,125500.0,111.96,112.21,111.58,111.64,125500.0
2012-06-25 10:20:00,111.64,111.65,110.97,111.1,189400.0,111.64,111.65,110.97,111.1,189400.0
2012-06-25 10:30:00,111.11,111.51,111.11,111.25,56800.0,111.11,111.51,111.11,111.25,56800.0
2012-06-25 10:40:00,111.29,111.3,110.9,111.19,70300.0,111.29,111.3,110.9,111.19,70300.0
2012-06-25 10:50:00,111.25,111.4,111.0,111.05,78800.0,111.25,111.4,111.0,111.05,78800.0
2012-06-25 11:00:00,111.0,111.32,111.0,111.19,71200.0,111.0,111.32,111.0,111.19,71200.0
2012-06-25 11:10:00,111.19,111.25,111.0,111.06,64900.0,111.19,111.25,111.0,111.06,64900.0
2012-06-25 11:20:00,111.1,111.11,110.75,110.75,101500.0,111.1,111.11,110.75,110.75,101500.0
2012-06-25 11:30:00,110.76,110.84,110.57,110.7,93600.0,110.76,110.84,110.57,110.7,93600.0
2012-06-25 11:40:00,110.68,110.85,110.6,110.6,51700.0,110.68,110.85,110.6,110.6,51700.0
2012-06-25 11:50:00,110.61,110.65,110.03,110.09,198400.0,110.61,110.65,110.03,110.09,198400.0
2012-06-25 12:00:00,110.08,110.32,110.0,110.21,135600.0,110.08,110.32,110.0,110.21,135600.0
2012-06-25 12:10:00,110.19,110.5,110.07,110.49,95100.0,110.19,110.5,110.07,110.49,95100.0
2012-06-25 12:20:00,110.5,110.93,110.45,110.87,108300.0,110.5,110.93,110.45,110.87,108300.0
2012-06-25 12:30:00,110.86,111.17,110.83,111.05,56100.0,110.86,111.17,110.83,111.05,56100.0
2012-06-25 12:40:00,111.02,111.62,111.02,111.39,115600.0,111.02,111.62,111.02,111.39,115600.0
2012-06-25 12:50:00,111.39,111.52,111.21,111.23,92400.0,111.39,111.52,111.21,111.23,92400.0
2012-06-25 13:00:00,111.22,111.33,111.03,111.07,51200.0,111.22,111.33,111.03,111.07,51200.0
2012-06-25 13:10:00,111.06,111.17,110.9,111.0,40200.0,111.06,111.17,110.9,111.0,40200.0
2012-06-25 13:20:00,111.0,111.31,110.97,111.21,38100.0,111.0,111.31,110.97,111.21,38100.0
2012-06-25 13:30:00,111.21,111.55,111.17,111.22,48600.0,111.21,111.55,111.17,111.22,48600.0
2012-06-25 13:40:00,111.29,111.29,110.91,110.91,41700.0,111.29,111.29,110.91,110.91,41700.0
2012-06-25 13:50:00,110.91,110.99,110.72,110.93,40500.0,110.91,110.99,110.72,110.93,40500.0
2012-06-25 14:00:00,110.92,111.08,110.74,110.84,64300.0,110.92,111.08,110.74,110.84,64300.0
2012-06-25 14:10:00,110.85,111.0,110.73,110.86,30600.0,110.85,111.0,110.73,110.86,30600.0
2012-06-25 14:20:00,110.82,111.17,110.82,111.1,60100.0,110.82,111.17,110.82,111.1,60100.0
2012-06-25 14:30:00,111.1,111.26,111.04,111.04,120000.0,111.1,111.26,111.04,111.04,120000.0
2012-06-25 14:40:00,111.04,111.05,110.7,110.71,91800.0,111.04,111.05,110.7,110.71,91800.0
2012-06-25 14:50:00,110.71,110.98,110.71,110.82,38800.0,110.71,110.98,110.71,110.82,38800.0
2012-06-25 15:00:00,110.79,111.24,110.77,111.09,42900.0,110.79,111.24,110.77,111.09,42900.0
2012-06-25 15:10:00,111.09,111.38,111.02,111.29,66300.0,111.09,111.38,111.02,111.29,66300.0
2012-06-25 15:20:00,111.25,111.54,111.15,111.42,76800.0,111.25,111.54,111.15,111.42,76800.0
2012-06-25 15:30:00,111.4,111.45,111.23,111.32,61400.0,111.4,111.45,111.23,111.32,61400.0
2012-06-25 15:40:00,111.35,111.43,110.97,111.22,145100.0,111.35,111.43,110.97,111.22,145100.0
2012-06-25 15:50:00,111.19,111.19,110.85,110.92,171800.0,111.19,111.19,110.85,110.92,171800.0
2012-06-26 09:30:00,112.37,112.4,111.65,112.17,260300.0,112.37,112.4,111.65,112.17,260300.0
2012-06-26 09:40:00,112.22,112.71,111.03,111.3,165400.0,112.22,112.71,111.03,111.3,165400.0
2012-06-26 09:50:00,111.3,111.96,110.91,111.39,168600.0,111.3,111.96,110.91,111.39,168600.0
2012-06-26 10:00:00,111.34,112.29,111.0,111.87,168900.0,111.34,112.29,111.0,111.87,168900.0
2012-06-26 10:10:00,111.79,111.85,111.05,111.24,111400.0,111.79,111.85,111.05,111.24,111400.0
2012-06-26 10:20:00,111.18,111.83,111.15,111.45,108500.0,111.18,111.83,111.15,111.45,108500.0
2012-06-26 10:30:00,111.38,111.61,110.97,111.02,162400.0,111.38,111.61,110.97,111.02,162400.0
2012-06-26 10:40:00,111.0,111.21,110.82,111.06,140900.0,111.0,111.21,110.82,111.06,140900.0
2012-06-26 10:50:00,111.02,111.24,110.81,110.84,134000.0,111.02,111.24,110.81,110.84,134000.0
2012-06-26 11:00:00,110.81,111.19,110.24,110.31,139700.0,110.81,111.19,110.24,110.31,139700.0
2012-06-26 11:10:00,110.31,110.45,110.1,110.19,79400.0,110.31,110.45,110.1,110.19,79400.0
2012-06-26 11:20:00,110.2,110.35,110.03,110.1,87700.0,110.2,110.35,110.03,110.1,87700.0
2012-06-26 11:30:00,110.1,110.28,110.09,110.22,81400.0,110.1,110.28,110.09,110.22,81400.0
2012-06-26 11:40:00,110.21,110.71,110.18,110.53,87400.0,110.21,110.71,110.18,110.53,87400.0
2012-06-26 11:50:00,110.51,110.74,110.5,110.63,56900.0,110.51,110.74,110.5,110.63,56900.0
2012-06-26 12:00:00,110.62,110.9,110.55,110.71,62800.0,110.62,110.9,110.55,110.71,62800.0
2012-06-26 12:10:00,110.74,110.8,110.4,110.44,48300.0,110.74,110.8,110.4,110.44,48300.0
2012-06-26 12:20:00,110.43,110.54,110.25,110.33,59800.0,110.43,110.54,110.25,110.33,59800.0
2012-06-26 12:30:00,110.35,110.43,110.2,110.21,45700.0,110.35,110.43,110.2,110.21,45700.0
2012-06-26 12:40:00,110.21,110.75,110.19,110.68,57000.0,110.21,110.75,110.19,110.68,57000.0
2012-06-26 12:50:00,110.65,110.73,110.55,110.63,61200.0,110.65,110.73,110.55,110.63,61200.0
2012-06-26 13:00:00,110.61,110.64,110.31,110.4,61900.0,110.61,110.64,110.31,110.4,61900.0
2012-06-26 13:10:00,110.39,110.41,110.25,110.28,35500.0,110.39,110.41,110.25,110.28,35500.0
2012-06-26 13:20:00,110.32,110.32,110.18,110.2,27800.0,110.32,110.32,110.18,110.2,27800.0
2012-06-26 13:30:00,110.19,110.29,110.0,110.23,138400.0,110.19,110.29,110.0,110.23,138400.0
2012-06-26 13:40:00,110.21,110.3,110.0,110.18,104700.0,110.21,110.3,110.0,110.18,104700.0
2012-06-26 13:50:00,110.19,110.38,110.12,110.16,80600.0,110.19,110.38,110.12,110.16,80600.0
2012-06-26 14:00:00,110.19,110.28,110.07,110.26,127800.0,110.19,110.28,110.07,110.26,127800.0
2012-06-26 14:10:00,110.28,110.3,110.07,110.24,96100.0,110.28,110.3,110.07,110.24,96100.0
2012-06-26 14:20:00,110.26,110.48,110.2,110.29,104800.0,110.26,110.48,110.2,110.29,104800.0
2012-06-26 14:30:00,110.28,110.37,110.16,110.19,70100.0,110.28,110.37,110.16,110.19,70100.0
2012-06-26 14:40:00,110.18,110.25,110.0,110.11,117600.0,110.18,110.25,110.0,110.11,117600.0
2012-06-26 14:50:00,110.16,110.17,110.0,110.17,108000.0,110.16,110.17,110.0,110.17,108000.0
2012-06-26 15:00:00,110.17,110.78,110.17,110.7,112000.0,110.17,110.78,110.17,110.7,112000.0
2012-06-26 15:10:00,110.68,110.91,110.6,110.68,100700.0,110.68,110.91,110.6,110.68,100700.0
2012-06-26 15:20:00,110.68,110.92,110.4,110.61,106000.0,110.68,110.92,110.4,110.61,106000.0
2012-06-26 15:30:00,110.6,110.94,110.51,110.76,116700.0,110.6,110.94,110.51,110.76,116700.0
2012-06-26 15:40:00,110.76,111.0,110.67,110.79,105800.0,110.76,111.0,110.67,110.79,105800.0
2012-06-26 15:50:00,110.79,110.93,110.51,110.54,213800.0,110.79,110.93,110.51,110.54,213800.0
2012-06-27 09:30:00,111.5,111.86,111.03,111.35,234600.0,111.5,111.86,111.03,111.35,234600.0
2012-06-27 09:40:00,111.37,111.7,111.05,111.29,90200.0,111.37,111.7,111.05,111.29,90200.0
2012-06-27 09:50:00,111.3,111.31,110.85,111.09,135300.0,111.3,111.31,110.85,111.09,135300.0
2012-06-27 10:00:00,111.16,112.0,111.02,111.88,133200.0,111.16,112.0,111.02,111.88,133200.0
2012-06-27 10:10:00,111.9,112.22,111.85,112.13,105000.0,111.9,112.22,111.85,112.13,105000.0
2012-06-27 10:20:00,112.08,112.39,111.96,112.36,78100.0,112.08,112.39,111.96,112.36,78100.0
2012-06-27 10:30:00,112.34,112.49,112.18,112.34,53300.0,112.34,112.49,112.18,112.34,53300.0
2012-06-27 10:40:00,112.38,112.38,111.97,111.97,53900.0,112.38,112.38,111.97,111.97,53900.0
2012-06-27 10:50:00,111.97,112.17,111.73,112.14,45500.0,111.97,112.17,111.73,112.14,45500.0
2012-06-27 11:00:00,112.16,112.37,112.14,112.24,62200.0,112.16,112.37,112.14,112.24,62200.0
2012-06-27 11:10:00,112.23,112.25,111.76,112.11,62200.0,112.23,112.25,111.76,112.11,62200.0
2012-06-27 11:20:00,112.11,112.21,111.85,111.9,33800.0,112.11,112.21,111.85,111.9,33800.0
2012-06-27 11:30:00,111.94,112.25,111.94,112.1,49300.0,111.94,112.25,111.94,112.1,49300.0
2012-06-27 11:40:00,112.1,112.1,111.9,111.94,29300.0,112.1,112.1,111.9,111.94,29300.0
2012-06-27 11:50:00,111.91,111.96,111.77,111.81,36500.0,111.91,111.96,111.77,111.81,36500.0
2012-06-27 12:00:00,111.83,111.92,111.69,111.76,69300.0,111.83,111.92,111.69,111.76,69300.0
2012-06-27 12:10:00,111.76,111.84,111.6,111.75,67800.0,111.76,111.84,111.6,111.75,67800.0
2012-06-27 12:20:00,111.78,111.86,111.64,111.72,169600.0,111.78,111.86,111.64,111.72,169600.0
2012-06-27 12:30:00,111.69,111.85,111.66,111.8,37700.0,111.69,111.85,111.66,111.8,37700.0
2012-06-27 12:40:00,111.79,111.84,111.67,111.79,41900.0,111.79,111.84,111.67,111.79,41900.0
2012-06-27 12:50:00,111.8,111.83,111.71,111.8,30900.0,111.8,111.83,111.71,111.8,30900.0
2012-06-27 13:00:00,111.81,111.83,111.72,111.8,44000.0,111.81,111.83,111.72,111.8,44000.0
2012-06-27 13:10:00,111.8,111.83,111.56,111.6,73600.0,111.8,111.83,111.56,111.6,73600.0
2012-06-27 13:20:00,111.6,111.68,111.49,111.53,83400.0,111.6,111.68,111.49,111.53,83400.0
2012-06-27 13:30:00,111.55,111.61,111.48,111.54,169400.0,111.55,111.61,111.48,111.54,169400.0
2012-06-27 13:40:00,111.51,111.54,111.18,111.35,73500.0,111.51,111.54,111.18,111.35,73500.0
2012-06-27 13:50:00,111.35,111.4,110.92,111.0,166900.0,111.35,111.4,110.92,111.0,166900.0
2012-06-27 14:00:00,111.02,111.03,110.7,110.91,76900.0,111.02,111.03,110.7,110.91,76900.0
2012-06-27 14:10:00,110.92,111.02,110.82,110.98,52000.0,110.92,111.02,110.82,110.98,52000.0
2012-06-27 14:20:00,110.98,111.04,110.92,110.96,33300.0,110.98,111.04,110.92,110.96,33300.0
2012-06-27 14:30:00,110.96,111.25,110.91,111.03,46100.0,110.96,111.25,110.91,111.03,46100.0
2012-06-27 14:40:00,111.03,111.25,111.0,111.1,31000.0,111.03,111.25,111.0,111.1,31000.0
2012-06-27 14:50:00,111.06,111.22,110.98,111.07,41000.0,111.06,111.22,110.98,111.07,41000.0
2012-06-27 15:00:00,111.04,111.28,110.94,111.28,35100.0,111.04,111.28,110.94,111.28,35100.0
2012-06-27 15:10:00,111.28,111.53,111.2,111.52,68700.0,111.28,111.53,111.2,111.52,68700.0
2012-06-27 15:20:00,111.51,111.72,111.45,111.69,76100.0,111.51,111.72,111.45,111.69,76100.0
2012-06-27 15:30:00,111.65,111.91,111.51,111.86,56100.0,111.65,111.91,111.51,111.86,56100.0
2012-06-27 15:40:00,111.91,112.14,111.37,111.43,120000.0,111.91,112.14,111.37,111.43,120000.0
2012-06-27 15:50:00,111.45,111.45,111.21,111.4,196700.0,111.45,111.45,111.21,111.4,196700.0
2012-06-28 09:30:00,110.31,110.6,109.33,109.65,296900.0,110.31,110.6,109.33,109.65,296900.0
2012-06-28 09:40:00,109.64,110.21,109.38,109.56,118000.0,109.64,110.21,109.38,109.56,118000.0
2012-06-28 09:50:00,109.55,109.89,109.13,109.29,163600.0,109.55,109.89,109.13,109.29,163600.0
2012-06-28 10:00:00,109.26,109.38,108.85,109.13,140200.0,109.26,109.38,108.85,109.13,140200.0
2012-06-28 10:10:00,109.18,109.55,108.9,109.53,161500.0,109.18,109.55,108.9,109.53,161500.0
2012-06-28 10:20:00,109.53,109.53,107.9,108.0,205600.0,109.53,109.53,107.9,108.0,205600.0
2012-06-28 10:30:00,107.95,108.12,107.5,107.77,228000.0,107.95,108.12,107.5,107.77,228000.0
2012-06-28 10:40:00,107.71,108.09,107.57,107.71,147100.0,107.71,108.09,107.57,107.71,147100.0
2012-06-28 10:50:00,107.77,108.08,107.68,107.92,126700.0,107.77,108.08,107.68,107.92,126700.0
2012-06-28 11:00:00,107.92,108.05,107.6,107.93,59000.0,107.92,108.05,107.6,107.93,59000.0
2012-06-28 11:10:00,107.92,108.35,107.76,108.28,92500.0,107.92,108.35,107.76,108.28,92500.0
2012-06-28 11:20:00,108.21,108.6,108.2,108.47,86000.0,108.21,108.6,108.2,108.47,86000.0
2012-06-28 11:30:00,108.45,108.66,108.35,108.57,91000.0,108.45,108.66,108.35,108.57,91000.0
2012-06-28 11:40:00,108.55,108.59,108.18,108.45,61000.0,108.55,108.59,108.18,108.45,61000.0
2012-06-28 11:50:00,108.46,108.6,108.39,108.4,70800.0,108.46,108.6,108.39,108.4,70800.0
2012-06-28 12:00:00,108.45,108.6,108.4,108.55,44400.0,108.45,108.6,108.4,108.55,44400.0
2012-06-28 12:10:00,108.56,108.58,108.11,108.2,56600.0,108.56,108.58,108.11,108.2,56600.0
2012-06-28 12:20:00,108.24,108.54,108.15,108.5,37100.0,108.24,108.54,108.15,108.5,37100.0
2012-06-28 12:30:00,108.5,108.55,108.26,108.48,146700.0,108.5,108.55,108.26,108.48,146700.0
2012-06-28 12:40:00,108.46,108.56,108.35,108.56,86200.0,108.46,108.56,108.35,108.56,86200.0
2012-06-28 12:50:00,108.58,108.93,108.55,108.75,79600.0,108.58,108.93,108.55,108.75,79600.0
2012-06-28 13:00:00,108.75,108.8,108.54,108.73,54500.0,108.75,108.8,108.54,108.73,54500.0
2012-06-28 13:10:00,108.73,108.77,108.49,108.54,47900.0,108.73,108.77,108.49,108.54,47900.0
2012-06-28 13:20:00,108.53,108.61,108.37,108.58,100000.0,108.53,108.61,108.37,108.58,100000.0
2012-06-28 13:30:00,108.56,108.57,108.02,108.18,52100.0,108.56,108.57,108.02,108.18,52100.0
2012-06-28 13:40:00,108.12,108.12,107.96,108.07,51300.0,108.12,108.12,107.96,108.07,51300.0
2012-06-28 13:50:00,108.07,108.36,107.88,108.36,50200.0,108.07,108.36,107.88,108.36,50200.0
2012-06-28 14:00:00,108.35,108.51,107.92,108.01,46900.0,108.35,108.51,107.92,108.01,46900.0
2012-06-28 14:10:00,108.0,108.15,107.92,108.06,53600.0,108.0,108.15,107.92,108.06,53600.0
2012-06-28 14:20:00,108.07,108.13,107.87,107.96,39200.0,108.07,108.13,107.87,107.96,39200.0
2012-06-28 14:30:00,107.94,108.0,107.7,107.7,58400.0,107.94,108.0,107.7,107.7,58400.0
2012-06-28 14:40:00,107.7,108.02,107.66,107.86,38900.0,107.7,108.02,107.66,107.86,38900.0
2012-06-28 14:50:00,107.86,107.88,107.55,107.55,70200.0,107.86,107.88,107.55,107.55,70200.0
2012-06-28 15:00:00,107.56,107.86,107.5,107.7,77000.0,107.56,107.86,107.5,107.7,77000.0
2012-06-28 15:10:00,107.69,107.77,107.51,107.55,50100.0,107.69,107.77,107.51,107.55,50100.0
2012-06-28 15:20:00,107.55,107.75,107.5,107.74,64100.0,107.55,107.75,107.5,107.74,64100.0
2012-06-28 15:30:00,107.76,108.5,107.69,108.42,153600.0,107.76,108.5,107.69,108.42,153600.0
2012-06-28 15:40:00,108.44,108.67,108.31,108.66,134200.0,108.44,108.67,108.31,108.66,134200.0
2012-06-28 15:50:00,108.65,108.73,108.41,108.62,204500.0,108.65,108.73,108.41,108.62,204500.0
2012-06-29 09:30:00,111.32,111.58,110.99,111.06,391900.0,111.32,111.58,110.99,111.06,391900.0
2012-06-29 09:40:00,111.02,111.38,110.53,110.67,217500.0,111.02,111.38,110.53,110.67,217500.0
2012-06-29 09:50:00,110.72,111.25,110.69,111.25,160100.0,110.72,111.25,110.69,111.25,160100.0
2012-06-29 10:00:00,111.25,111.94,111.2,111.94,225500.0,111.25,111.94,111.2,111.94,225500.0
2012-06-29 10:10:00,111.93,111.97,111.69,111.78,116600.0,111.93,111.97,111.69,111.78,116600.0
2012-06-29 10:20:00,111.88,113.0,111.85,112.97,200200.0,111.88,113.0,111.85,112.97,200200.0
2012-06-29 10:30:00,112.96,113.2,112.77,112.9,160900.0,112.96,113.2,112.77,112.9,160900.0
2012-06-29 10:40:00,112.91,113.58,112.89,113.31,145000.0,112.91,113.58,112.89,113.31,145000.0
2012-06-29 10:50:00,113.34,113.69,113.32,113.48,129200.0,113.34,113.69,113.32,113.48,129200.0
2012-06-29 11:00:00,113.48,113.49,112.95,113.01,117400.0,113.48,113.49,112.95,113.01,117400.0
2012-06-29 11:10:00,113.02,113.65,112.91,113.6,57200.0,113.02,113.65,112.91,113.6,57200.0
2012-06-29 11:20:00,113.58,113.66,113.45,113.65,56000.0,113.58,113.66,113.45,113.65,56000.0
2012-06-29 11:30:00,113.66,113.99,113.66,113.78,74000.0,113.66,113.99,113.66,113.78,74000.0
2012-06-29 11:40:00,113.74,114.0,113.74,113.75,65900.0,113.74,114.0,113.74,113.75,65900.0
2012-06-29 11:50:00,113.77,113.95,113.6,113.95,47000.0,113.77,113.95,113.6,113.95,47000.0
2012-06-29 12:00:00,113.95,113.98,113.72,113.81,44600.0,113.95,113.98,113.72,113.81,44600.0
2012-06-29 12:10:00,113.8,113.93,113.72,113.93,52500.0,113.8,113.93,113.72,113.93,52500.0
2012-06-29 12:20:00,113.93,113.99,113.66,113.89,55900.0,113.93,113.99,113.66,113.89,55900.0
2012-06-29 12:30:00,113.92,114.07,113.87,114.04,48200.0,113.92,114.07,113.87,114.04,48200.0
2012-06-29 12:40:00,114.06,114.18,113.74,114.09,64500.0,114.06,114.18,113.74,114.09,64500.0
2012-06-29 12:50:00,114.07,114.36,114.04,114.28,78000.0,114.07,114.36,114.04,114.28,78000.0
2012-06-29 13:00:00,114.28,114.35,114.09,114.29,58100.0,114.28,114.35,114.09,114.29,58100.0
2012-06-29 13:10:00,114.29,114.89,114.18,114.88,117100.0,114.29,114.89,114.18,114.88,117100.0
2012-06-29 13:20:00,114.84,114.89,114.22,114.24,63900.0,114.84,114.89,114.22,114.24,63900.0
2012-06-29 13:30:00,114.28,114.32,114.12,114.25,65700.0,114.28,114.32,114.12,114.25,65700.0
2012-06-29 13:40:00,114.26,114.49,114.22,114.4,53900.0,114.26,114.49,114.22,114.4,53900.0
2012-06-29 13:50:00,114.4,114.54,114.31,114.4,76700.0,114.4,114.54,114.31,114.4,76700.0
2012-06-29 14:00:00,114.42,114.55,114.35,114.52,55300.0,114.42,114.55,114.35,114.52,55300.0
2012-06-29 14:10:00,114.52,114.64,114.45,114.51,59700.0,114.52,114.64,114.45,114.51,59700.0
2012-06-29 14:20:00,114.51,114.68,114.47,114.68,70400.0,114.51,114.68,114.47,114.68,70400.0
2012-06-29 14:30:00,114.69,114.69,114.43,114.55,75700.0,114.69,114.69,114.43,114.55,75700.0
2012-06-29 14:40:00,114.5,114.74,114.5,114.7,86200.0,114.5,114.74,114.5,114.7,86200.0
2012-06-29 14:50:00,114.7,114.88,114.64,114.88,82000.0,114.7,114.88,114.64,114.88,82000.0
2012-06-29 15:00:00,114.87,114.87,114.5,114.51,92300.0,114.87,114.87,114.5,114.51,92300.0
2012-06-29 15:10:00,114.5,114.7,114.5,114.6,80800.0,114.5,114.7,114.5,114.6,80800.0
2012-06-29 15:20:00,114.59,114.69,114.46,114.59,134400.0,114.59,114.69,114.46,114.59,134400.0
2012-06-29 15:30:00,114.6,114.85,114.53,114.82,141200.0,114.6,114.85,114.53,114.82,141200.0
2012-06-29 15:40:00,114.81,114.99,114.68,114.92,187000.0,114.81,114.99,114.68,114.92,187000.0
2012-06-29 15:50:00,114.9,115.0,114.75,114.98,304000.0,114.9,115.0,114.75,114.98,304000.0
2012-07-02 09:30:00,115.07,115.44,114.08,114.37,239900.0,115.07,115.44,114.08,114.37,239900.0
2012-07-02 09:40:00,114.37,114.44,113.7,114.07,152100.0,114.37,114.44,113.7,114.07,152100.0
2012-07-02 09:50:00,114.12,114.12,113.02,113.27,154200.0,114.12,114.12,113.02,113.27,154200.0
2012-07-02 10:00:00,113.22,113.25,111.85,112.13,239900.0,113.22,113.25,111.85,112.13,239900.0
2012-07-02 10:10:00,112.08,113.0,112.08,112.8,131400.0,112.08,113.0,112.08,112.8,131400.0
2012-07-02 10:20:00,112.76,112.82,112.17,112.2,97000.0,112.76,112.82,112.17,112.2,97000.0
2012-07-02 10:30:00,112.16,112.4,112.08,112.22,79900.0,112.16,112.4,112.08,112.22,79900.0
2012-07-02 10:40:00,112.25,112.45,112.14,112.44,71500.0,112.25,112.45,112.14,112.44,71500.0
2012-07-02 10:50:00,112.42,112.49,112.04,112.42,87500.0,112.42,112.49,112.04,112.42,87500.0
2012-07-02 11:00:00,112.41,112.55,112.26,112.38,103500.0,112.41,112.55,112.26,112.38,103500.0
2012-07-02 11:10:00,112.37,112.44,112.0,112.26,93700.0,112.37,112.44,112.0,112.26,93700.0
2012-07-02 11:20:00,112.26,112.26,111.94,111.96,61600.0,112.26,112.26,111.94,111.96,61600.0
2012-07-02 11:30:00,112.0,112.33,111.95,112.24,51500.0,112.0,112.33,111.95,112.24,51500.0
2012-07-02 11:40:00,112.2,112.45,112.14,112.44,55400.0,112.2,112.45,112.14,112.44,55400.0
2012-07-02 11:50:00,112.4,112.75,112.37,112.58,56500.0,112.4,112.75,112.37,112.58,56500.0
2012-07-02 12:00:00,112.59,112.63,112.16,112.28,38400.0,112.59,112.63,112.16,112.28,38400.0
2012-07-02 12:10:00,112.27,112.34,112.2,112.3,43800.0,112.27,112.34,112.2,112.3,43800.0
2012-07-02 12:20:00,112.29,112.43,112.18,112.38,34100.0,112.29,112.43,112.18,112.38,34100.0
2012-07-02 12:30:00,112.38,112.42,112.17,112.36,43400.0,112.38,112.42,112.17,112.36,43400.0
2012-07-02 12:40:00,112.37,112.42,112.19,112.24,45600.0,112.37,112.42,112.19,112.24,45600.0
2012-07-02 12:50:00,112.26,112.43,112.13,112.14,62800.0,112.26,112.43,112.13,112.14,62800.0
2012-07-02 13:00:00,112.14,112.24,112.11,112.2,67600.0,112.14,112.24,112.11,112.2,67600.0
2012-07-02 13:10:00,112.18,112.26,111.9,111.99,110200.0,112.18,112.26,111.9,111.99,110200.0
2012-07-02 13:20:00,112.01,112.24,111.95,112.2,48200.0,112.01,112.24,111.95,112.2,48200.0
2012-07-02 13:30:00,112.18,112.2,111.98,111.99,36500.0,112.18,112.2,111.98,111.99,36500.0
2012-07-02 13:40:00,111.98,112.03,111.91,111.98,38000.0,111.98,112.03,111.91,111.98,38000.0
2012-07-02 13:50:00,111.98,111.99,111.8,111.82,61600.0,111.98,111.99,111.8,111.82,61600.0
2012-07-02 14:00:00,111.82,111.83,111.5,111.82,107600.0,111.82,111.83,111.5,111.82,107600.0
2012-07-02 14:10:00,111.8,111.97,111.66,111.7,100500.0,111.8,111.97,111.66,111.7,100500.0
2012-07-02 14:20:00,111.66,111.73,111.57,111.66,75200.0,111.66,111.73,111.57,111.66,75200.0
2012-07-02 14:30:00,111.67,111.78,111.64,111.66,81500.0,111.67,111.78,111.64,111.66,81500.0
2012-07-02 14:40:00,111.65,111.66,111.49,111.59,84400.0,111.65,111.66,111.49,111.59,84400.0
2012-07-02 14:50:00,111.58,111.73,111.45,111.55,110400.0,111.58,111.73,111.45,111.55,110400.0
2012-07-02 15:00:00,111.55,111.65,111.31,111.34,74400.0,111.55,111.65,111.31,111.34,74400.0
2012-07-02 15:10:00,111.33,111.55,111.32,111.51,60600.0,111.33,111.55,111.32,111.51,60600.0
2012-07-02 15:20:00,111.52,112.02,111.52,112.01,110400.0,111.52,112.02,111.52,112.01,110400.0
2012-07-02 15:30:00,112.01,112.59,112.01,112.36,162700.0,112.01,112.59,112.01,112.36,162700.0
2012-07-02 15:40:00,112.36,112.66,112.25,112.58,121000.0,112.36,112.66,112.25,112.58,121000.0
2012-07-02 15:50:00,112.58,112.74,112.48,112.68,185100.0,112.58,112.74,112.48,112.68,185100.0
2012-07-03 09:30:00,112.64,114.12,112.34,113.86,230800.0,112.64,114.12,112.34,113.86,230800.0
2012-07-03 09:40:00,113.78,114.88,113.72,114.75,131300.0,113.78,114.88,113.72,114.75,131300.0
2012-07-03 09:50:00,114.75,114.95,114.36,114.46,131500.0,114.75,114.95,114.36,114.46,131500.0
2012-07-03 10:00:00,114.47,114.7,114.26,114.41,94200.0,114.47,114.7,114.26,114.41,94200.0
2012-07-03 10:10:00,114.42,114.47,114.25,114.26,71400.0,114.42,114.47,114.25,114.26,71400.0
2012-07-03 10:20:00,114.26,114.5,114.17,114.28,67500.0,114.26,114.5,114.17,114.28,67500.0
2012-07-03 10:30:00,114.29,114.5,114.25,114.41,63500.0,114.29,114.5,114.25,114.41,63500.0
2012-07-03 10:40:00,114.43,114.56,114.3,114.45,39400.0,114.43,114.56,114.3,114.45,39400.0
2012-07-03 10:50:00,114.5,114.5,114.09,114.14,47600.0,114.5,114.5,114.09,114.14,47600.0
2012-07-03 11:00:00,114.14,114.23,113.81,113.9,84300.0,114.14,114.23,113.81,113.9,84300.0
2012-07-03 11:10:00,113.93,114.36,113.9,114.26,81100.0,113.93,114.36,113.9,114.26,81100.0
2012-07-03 11:20:00,114.28,114.55,114.13,114.37,66500.0,114.28,114.55,114.13,114.37,66500.0
2012-07-03 11:30:00,114.41,114.41,114.12,114.14,54600.0,114.41,114.41,114.12,114.14,54600.0
2012-07-03 11:40:00,114.11,114.24,113.98,114.12,59500.0,114.11,114.24,113.98,114.12,59500.0
2012-07-03 11:50:00,114.1,114.4,114.1,114.26,47600.0,114.1,114.4,114.1,114.26,47600.0
2012-07-03 12:00:00,114.29,114.39,114.27,114.3,42200.0,114.29,114.39,114.27,114.3,42200.0
2012-07-03 12:10:00,114.31,114.57,114.21,114.57,85400.0,114.31,114.57,114.21,114.57,85400.0
2012-07-03 12:20:00,114.57,114.65,114.38,114.63,101400.0,114.57,114.65,114.38,114.63,101400.0
2012-07-03 12:30:00,114.62,114.63,114.13,114.27,80500.0,114.62,114.63,114.13,114.27,80500.0
2012-07-03 12:40:00,114.31,114.31,113.96,114.11,88500.0,114.31,114.31,113.96,114.11,88500.0
2012-07-03 12:50:00,114.09,114.84,114.04,114.82,176700.0,114.09,114.84,114.04,114.82,176700.0
2012-07-05 09:30:00,114.27,115.64,114.03,115.2,185000.0,114.27,115.64,114.03,115.2,185000.0
2012-07-05 09:40:00,115.21,115.48,114.83,115.12,88500.0,115.21,115.48,114.83,115.12,88500.0
2012-07-05 09:50:00,115.12,115.46,115.07,115.45,99200.0,115.12,115.46,115.07,115.45,99200.0
2012-07-05 10:00:00,115.42,115.85,114.9,114.92,166500.0,115.42,115.85,114.9,114.92,166500.0
2012-07-05 10:10:00,114.95,115.6,114.77,115.23,116900.0,114.95,115.6,114.77,115.23,116900.0
2012-07-05 10:20:00,115.23,116.11,115.23,115.73,110400.0,115.23,116.11,115.23,115.73,110400.0
2012-07-05 10:30:00,115.76,116.5,115.6,116.44,128200.0,115.76,116.5,115.6,116.44,128200.0
2012-07-05 10:40:00,116.44,116.79,116.44,116.7,126000.0,116.44,116.79,116.44,116.7,126000.0
2012-07-05 10:50:00,116.7,117.21,116.68,117.21,96300.0,116.7,117.21,116.68,117.21,96300.0
2012-07-05 11:00:00,117.22,117.77,117.04,117.75,135900.0,117.22,117.77,117.04,117.75,135900.0
2012-07-05 11:10:00,117.77,117.85,117.06,117.43,130400.0,117.77,117.85,117.06,117.43,130400.0
2012-07-05 11:20:00,117.44,117.5,116.96,117.24,102700.0,117.44,117.5,116.96,117.24,102700.0
2012-07-05 11:30:00,117.19,117.49,116.62,116.62,116500.0,117.19,117.49,116.62,116.62,116500.0
2012-07-05 11:40:00,116.72,116.98,116.61,116.88,112400.0,116.72,116.98,116.61,116.88,112400.0
2012-07-05 11:50:00,116.85,116.86,116.51,116.61,41700.0,116.85,116.86,116.51,116.61,41700.0
2012-07-05 12:00:00,116.57,116.83,116.44,116.56,42500.0,116.57,116.83,116.44,116.56,42500.0
2012-07-05 12:10:00,116.56,116.94,116.56,116.93,35900.0,116.56,116.94,116.56,116.93,35900.0
2012-07-05 12:20:00,116.93,117.0,116.85,116.93,55200.0,116.93,117.0,116.85,116.93,55200.0
2012-07-05 12:30:00,116.99,117.06,116.9,117.02,44900.0,116.99,117.06,116.9,117.02,44900.0
2012-07-05 12:40:00,117.02,117.11,116.91,117.06,52000.0,117.02,117.11,116.91,117.06,52000.0
2012-07-05 12:50:00,117.09,117.28,117.09,117.27,37100.0,117.09,117.28,117.09,117.27,37100.0
2012-07-05 13:00:00,117.27,117.33,117.16,117.18,40400.0,117.27,117.33,117.16,117.18,40400.0
2012-07-05 13:10:00,117.18,117.26,117.02,117.09,22000.0,117.18,117.26,117.02,117.09,22000.0
2012-07-05 13:20:00,117.12,117.22,117.05,117.06,18100.0,117.12,117.22,117.05,117.06,18100.0
2012-07-05 13:30:00,117.06,117.16,116.93,117.02,47600.0,117.06,117.16,116.93,117.02,47600.0
2012-07-05 13:40:00,117.02,117.32,116.93,117.12,51700.0,117.02,117.32,116.93,117.12,51700.0
2012-07-05 13:50:00,117.12,117.25,117.05,117.21,20400.0,117.12,117.25,117.05,117.21,20400.0
2012-07-05 14:00:00,117.2,117.4,117.08,117.09,39600.0,117.2,117.4,117.08,117.09,39600.0
2012-07-05 14:10:00,117.08,117.25,117.01,117.25,27000.0,117.08,117.25,117.01,117.25,27000.0
2012-07-05 14:20:00,117.24,117.4,117.19,117.37,30600.0,117.24,117.4,117.19,117.37,30600.0
2012-07-05 14:30:00,117.38,117.46,117.26,117.42,69500.0,117.38,117.46,117.26,117.42,69500.0
2012-07-05 14:40:00,117.42,117.54,117.38,117.54,60500.0,117.42,117.54,117.38,117.54,60500.0
2012-07-05 14:50:00,117.51,117.53,117.39,117.46,65300.0,117.51,117.53,117.39,117.46,65300.0
2012-07-05 15:00:00,117.45,117.54,117.43,117.49,30900.0,117.45,117.54,117.43,117.49,30900.0
2012-07-05 15:10:00,117.48,117.54,117.38,117.39,74100.0,117.48,117.54,117.38,117.39,74100.0
2012-07-05 15:20:00,117.38,117.51,117.31,117.51,106400.0,117.38,117.51,117.31,117.51,106400.0
2012-07-05 15:30:00,117.47,117.48,117.22,117.26,77500.0,117.47,117.48,117.22,117.26,77500.0
2012-07-05 15:40:00,117.25,117.38,117.14,117.38,118500.0,117.25,117.38,117.14,117.38,118500.0
2012-07-05 15:50:00,117.35,117.42,117.11,117.21,155400.0,117.35,117.42,117.11,117.21,155400.0
2012-07-06 09:30:00,116.57,116.82,115.78,116.15,269700.0,116.57,116.82,115.78,116.15,269700.0
2012-07-06 09:40:00,116.11,116.35,115.85,116.17,174000.0,116.11,116.35,115.85,116.17,174000.0
2012-07-06 09:50:00,116.16,116.19,115.19,115.5,164600.0,116.16,116.19,115.19,115.5,164600.0
2012-07-06 10:00:00,115.5,115.55,115.13,115.41,80000.0,115.5,115.55,115.13,115.41,80000.0
2012-07-06 10:10:00,115.43,115.67,115.29,115.45,57800.0,115.43,115.67,115.29,115.45,57800.0
2012-07-06 10:20:00,115.43,115.8,115.35,115.43,57800.0,115.43,115.8,115.35,115.43,57800.0
2012-07-06 10:30:00,115.47,115.59,115.3,115.56,78200.0,115.47,115.59,115.3,115.56,78200.0
2012-07-06 10:40:00,115.54,115.6,115.07,115.12,64600.0,115.54,115.6,115.07,115.12,64600.0
2012-07-06 10:50:00,115.07,115.75,115.07,115.54,47500.0,115.07,115.75,115.07,115.54,47500.0
2012-07-06 11:00:00,115.51,115.62,115.43,115.43,29400.0,115.51,115.62,115.43,115.43,29400.0
2012-07-06 11:10:00,115.48,115.62,115.34,115.62,21200.0,115.48,115.62,115.34,115.62,21200.0
2012-07-06 11:20:00,115.62,115.62,115.14,115.34,50800.0,115.62,115.62,115.14,115.34,50800.0
2012-07-06 11:30:00,115.3,115.35,115.2,115.22,36500.0,115.3,115.35,115.2,115.22,36500.0
2012-07-06 11:40:00,115.22,115.49,115.1,115.47,34100.0,115.22,115.49,115.1,115.47,34100.0
2012-07-06 11:50:00,115.45,115.47,115.25,115.35,36200.0,115.45,115.47,115.25,115.35,36200.0
2012-07-06 12:00:00,115.35,115.42,115.2,115.32,49000.0,115.35,115.42,115.2,115.32,49000.0
2012-07-06 12:10:00,115.33,115.43,115.3,115.37,38300.0,115.33,115.43,115.3,115.37,38300.0
2012-07-06 12:20:00,115.35,115.46,115.3,115.36,53700.0,115.35,115.46,115.3,115.36,53700.0
2012-07-06 12:30:00,115.36,115.49,115.27,115.47,32100.0,115.36,115.49,115.27,115.47,32100.0
2012-07-06 12:40:00,115.47,115.82,115.47,115.82,44500.0,115.47,115.82,115.47,115.82,44500.0
2012-07-06 12:50:00,115.8,115.98,115.63,115.83,36700.0,115.8,115.98,115.63,115.83,36700.0
2012-07-06 13:00:00,115.89,115.93,115.7,115.84,23000.0,115.89,115.93,115.7,115.84,23000.0
2012-07-06 13:10:00,115.84,116.1,115.75,115.86,45100.0,115.84,116.1,115.75,115.86,45100.0
2012-07-06 13:20:00,115.84,115.97,115.67,115.71,36000.0,115.84,115.97,115.67,115.71,36000.0
2012-07-06 13:30:00,115.73,115.74,115.61,115.7,37900.0,115.73,115.74,115.61,115.7,37900.0
2012-07-06 13:40:00,115.7,115.7,115.55,115.57,57400.0,115.7,115.7,115.55,115.57,57400.0
2012-07-06 13:50:00,115.58,115.62,115.32,115.39,43200.0,115.58,115.62,115.32,115.39,43200.0
2012-07-06 14:00:00,115.4,115.44,115.28,115.35,30500.0,115.4,115.44,115.28,115.35,30500.0
2012-07-06 14:10:00,115.35,115.45,115.27,115.29,44400.0,115.35,115.45,115.27,115.29,44400.0
2012-07-06 14:20:00,115.32,115.35,115.2,115.28,43400.0,115.32,115.35,115.2,115.28,43400.0
2012-07-06 14:30:00,115.28,115.37,115.17,115.3,23600.0,115.28,115.37,115.17,115.3,23600.0
2012-07-06 14:40:00,115.34,115.48,115.2,115.39,24000.0,115.34,115.48,115.2,115.39,24000.0
2012-07-06 14:50:00,115.38,115.64,115.34,115.4,92300.0,115.38,115.64,115.34,115.4,92300.0
2012-07-06 15:00:00,115.43,115.58,115.43,115.55,40700.0,115.43,115.58,115.43,115.55,40700.0
2012-07-06 15:10:00,115.5,115.97,115.46,115.95,41000.0,115.5,115.97,115.46,115.95,41000.0
2012-07-06 15:20:00,115.96,115.98,115.71,115.91,59700.0,115.96,115.98,115.71,115.91,59700.0
2012-07-06 15:30:00,115.91,116.07,115.65,115.71,67200.0,115.91,116.07,115.65,115.71,67200.0
2012-07-06 15:40:00,115.77,115.99,115.63,115.92,57400.0,115.77,115.99,115.63,115.92,57400.0
2012-07-06 15:50:00,115.87,116.04,115.77,115.92,183200.0,115.87,116.04,115.77,115.92,183200.0
2012-07-09 09:30:00,115.65,116.3,115.45,115.7,131700.0,115.65,116.3,115.45,115.7,131700.0
2012-07-09 09:40:00,115.68,115.76,113.8,114.09,190300.0,115.68,115.76,113.8,114.09,190300.0
2012-07-09 09:50:00,114.13,114.13,113.73,113.74,99000.0,114.13,114.13,113.73,113.74,99000.0
2012-07-09 10:00:00,113.73,114.0,113.58,113.7,98100.0,113.73,114.0,113.58,113.7,98100.0
2012-07-09 10:10:00,113.7,113.88,113.56,113.65,82400.0,113.7,113.88,113.56,113.65,82400.0
2012-07-09 10:20:00,113.64,113.71,113.23,113.29,100700.0,113.64,113.71,113.23,113.29,100700.0
2012-07-09 10:30:00,113.23,113.85,113.2,113.69,170400.0,113.23,113.85,113.2,113.69,170400.0
2012-07-09 10:40:00,113.74,113.87,113.61,113.81,55300.0,113.74,113.87,113.61,113.81,55300.0
2012-07-09 10:50:00,113.82,113.97,113.7,113.92,67900.0,113.82,113.97,113.7,113.92,67900.0
2012-07-09 11:00:00,113.91,113.92,113.75,113.79,29900.0,113.91,113.92,113.75,113.79,29900.0
2012-07-09 11:10:00,113.79,113.88,113.67,113.68,25200.0,113.79,113.88,113.67,113.68,25200.0
2012-07-09 11:20:00,113.7,113.71,113.5,113.59,79800.0,113.7,113.71,113.5,113.59,79800.0
2012-07-09 11:30:00,113.58,113.62,113.31,113.31,60300.0,113.58,113.62,113.31,113.31,60300.0
2012-07-09 11:40:00,113.35,113.56,113.3,113.43,30300.0,113.35,113.56,113.3,113.43,30300.0
2012-07-09 11:50:00,113.47,113.51,113.38,113.46,42700.0,113.47,113.51,113.38,113.46,42700.0
2012-07-09 12:00:00,113.4,113.6,113.33,113.43,32100.0,113.4,113.6,113.33,113.43,32100.0
2012-07-09 12:10:00,113.47,113.56,113.34,113.55,40500.0,113.47,113.56,113.34,113.55,40500.0
2012-07-09 12:20:00,113.5,113.6,113.33,113.42,32500.0,113.5,113.6,113.33,113.42,32500.0
2012-07-09 12:30:00,113.45,113.58,113.36,113.55,18800.0,113.45,113.58,113.36,113.55,18800.0
2012-07-09 12:40:00,113.52,113.55,113.38,113.47,10700.0,113.52,113.55,113.38,113.47,10700.0
2012-07-09 12:50:00,113.48,113.65,113.47,113.47,33100.0,113.48,113.65,113.47,113.47,33100.0
2012-07-09 13:00:00,113.48,113.58,113.4,113.48,15000.0,113.48,113.58,113.4,113.48,15000.0
2012-07-09 13:10:00,113.52,113.54,113.41,113.52,31000.0,113.52,113.54,113.41,113.52,31000.0
2012-07-09 13:20:00,113.54,113.63,113.48,113.59,33900.0,113.54,113.63,113.48,113.59,33900.0
2012-07-09 13:30:00,113.63,113.76,113.56,113.64,37400.0,113.63,113.76,113.56,113.64,37400.0
2012-07-09 13:40:00,113.67,113.77,113.57,113.57,23100.0,113.67,113.77,113.57,113.57,23100.0
2012-07-09 13:50:00,113.59,113.59,113.46,113.5,32800.0,113.59,113.59,113.46,113.5,32800.0
2012-07-09 14:00:00,113.46,113.55,113.38,113.51,25100.0,113.46,113.55,113.38,113.51,25100.0
2012-07-09 14:10:00,113.52,113.55,113.22,113.3,48400.0,113.52,113.55,113.22,113.3,48400.0
2012-07-09 14:20:00,113.28,113.4,113.22,113.28,48100.0,113.28,113.4,113.22,113.28,48100.0
2012-07-09 14:30:00,113.27,113.31,113.14,113.27,53500.0,113.27,113.31,113.14,113.27,53500.0
2012-07-09 14:40:00,113.27,113.27,112.86,112.96,117900.0,113.27,113.27,112.86,112.96,117900.0
2012-07-09 14:50:00,112.95,113.18,112.92,113.03,65300.0,112.95,113.18,112.92,113.03,65300.0
2012-07-09 15:00:00,113.01,113.34,112.99,113.21,52300.0,113.01,113.34,112.99,113.21,52300.0
2012-07-09 15:10:00,113.21,113.31,113.02,113.3,40500.0,113.21,113.31,113.02,113.3,40500.0
2012-07-09 15:20:00,113.27,113.31,112.95,113.01,106900.0,113.27,113.31,112.95,113.01,106900.0
2012-07-09 15:30:00,113.04,113.23,113.01,113.06,79300.0,113.04,113.23,113.01,113.06,79300.0
2012-07-09 15:40:00,113.06,113.24,112.96,113.23,79600.0,113.06,113.24,112.96,113.23,79600.0
2012-07-09 15:50:00,113.21,113.25,113.03,113.23,185600.0,113.21,113.25,113.03,113.23,185600.0
2012-07-10 09:30:00,114.35,114.38,113.62,113.79,139800.0,114.35,114.38,113.62,113.79,139800.0
2012-07-10 09:40:00,113.82,113.89,112.59,112.85,191500.0,113.82,113.89,112.59,112.85,191500.0
2012-07-10 09:50:00,112.85,113.27,112.72,112.75,76000.0,112.85,113.27,112.72,112.75,76000.0
2012-07-10 10:00:00,112.75,112.9,111.61,111.71,247700.0,112.75,112.9,111.61,111.71,247700.0
2012-07-10 10:10:00,111.68,111.9,111.35,111.35,153500.0,111.68,111.9,111.35,111.35,153500.0
2012-07-10 10:20:00,111.36,111.87,111.35,111.85,80700.0,111.36,111.87,111.35,111.85,80700.0
2012-07-10 10:30:00,111.82,111.86,111.37,111.37,69300.0,111.82,111.86,111.37,111.37,69300.0
2012-07-10 10:40:00,111.4,111.59,111.21,111.35,102400.0,111.4,111.59,111.21,111.35,102400.0
2012-07-10 10:50:00,111.42,111.42,111.0,111.0,113700.0,111.42,111.42,111.0,111.0,113700.0
2012-07-10 11:00:00,110.99,111.19,110.55,110.59,137000.0,110.99,111.19,110.55,110.59,137000.0
2012-07-10 11:10:00,110.59,110.59,110.06,110.38,182100.0,110.59,110.59,110.06,110.38,182100.0
2012-07-10 11:20:00,110.41,110.68,110.3,110.6,103300.0,110.41,110.68,110.3,110.6,103300.0
2012-07-10 11:30:00,110.56,110.64,110.34,110.52,68500.0,110.56,110.64,110.34,110.52,68500.0
2012-07-10 11:40:00,110.52,110.63,110.4,110.46,80300.0,110.52,110.63,110.4,110.46,80300.0
2012-07-10 11:50:00,110.46,110.58,110.42,110.5,49800.0,110.46,110.58,110.42,110.5,49800.0
2012-07-10 12:00:00,110.53,110.86,110.48,110.64,65300.0,110.53,110.86,110.48,110.64,65300.0
2012-07-10 12:10:00,110.64,110.71,110.48,110.55,52500.0,110.64,110.71,110.48,110.55,52500.0
2012-07-10 12:20:00,110.55,110.77,110.52,110.65,30100.0,110.55,110.77,110.52,110.65,30100.0
2012-07-10 12:30:00,110.63,110.73,110.5,110.55,49800.0,110.63,110.73,110.5,110.55,49800.0
2012-07-10 12:40:00,110.55,110.6,110.41,110.47,44900.0,110.55,110.6,110.41,110.47,44900.0
2012-07-10 12:50:00,110.47,110.52,110.25,110.25,127900.0,110.47,110.52,110.25,110.25,127900.0
2012-07-10 13:00:00,110.28,110.32,110.18,110.28,38700.0,110.28,110.32,110.18,110.28,38700.0
2012-07-10 13:10:00,110.29,110.54,110.06,110.42,107600.0,110.29,110.54,110.06,110.42,107600.0
2012-07-10 13:20:00,110.44,110.5,109.9,110.12,166900.0,110.44,110.5,109.9,110.12,166900.0
2012-07-10 13:30:00,110.17,110.23,109.94,110.03,79000.0,110.17,110.23,109.94,110.03,79000.0
2012-07-10 13:40:00,110.02,110.29,110.0,110.13,45100.0,110.02,110.29,110.0,110.13,45100.0
2012-07-10 13:50:00,110.13,110.29,110.0,110.02,40900.0,110.13,110.29,110.0,110.02,40900.0
2012-07-10 14:00:00,110.04,110.17,109.96,110.0,52000.0,110.04,110.17,109.96,110.0,52000.0
2012-07-10 14:10:00,109.96,110.0,109.82,109.88,60500.0,109.96,110.0,109.82,109.88,60500.0
2012-07-10 14:20:00,109.87,109.99,109.75,109.86,48900.0,109.87,109.99,109.75,109.86,48900.0
2012-07-10 14:30:00,109.83,109.84,109.46,109.5,96800.0,109.83,109.84,109.46,109.5,96800.0
2012-07-10 14:40:00,109.49,109.52,108.89,108.89,160100.0,109.49,109.52,108.89,108.89,160100.0
2012-07-10 14:50:00,108.9,109.29,108.89,109.1,71400.0,108.9,109.29,108.89,109.1,71400.0
2012-07-10 15:00:00,109.1,109.6,109.07,109.34,94800.0,109.1,109.6,109.07,109.34,94800.0
2012-07-10 15:10:00,109.31,109.36,108.85,108.85,121800.0,109.31,109.36,108.85,108.85,121800.0
2012-07-10 15:20:00,108.86,109.08,108.7,108.86,115500.0,108.86,109.08,108.7,108.86,115500.0
2012-07-10 15:30:00,108.85,108.97,108.68,108.71,92000.0,108.85,108.97,108.68,108.71,92000.0
2012-07-10 15:40:00,108.7,109.06,108.5,108.98,264500.0,108.7,109.06,108.5,108.98,264500.0
2012-07-10 15:50:00,108.97,109.49,108.97,109.32,301900.0,108.97,109.49,108.97,109.32,301900.0
2012-07-11 09:30:00,109.69,110.44,109.52,109.68,176800.0,109.69,110.44,109.52,109.68,176800.0
2012-07-11 09:40:00,109.81,110.18,109.12,109.55,178800.0,109.81,110.18,109.12,109.55,178800.0
2012-07-11 09:50:00,109.5,110.07,109.5,109.86,174100.0,109.5,110.07,109.5,109.86,174100.0
2012-07-11 10:00:00,109.87,110.45,109.78,110.02,192900.0,109.87,110.45,109.78,110.02,192900.0
2012-07-11 10:10:00,110.04,110.24,109.81,110.21,120500.0,110.04,110.24,109.81,110.21,120500.0
2012-07-11 10:20:00,110.22,110.22,109.61,110.02,93200.0,110.22,110.22,109.61,110.02,93200.0
2012-07-11 10:30:00,109.97,110.22,109.76,109.87,140400.0,109.97,110.22,109.76,109.87,140400.0
2012-07-11 10:40:00,109.84,110.01,109.59,109.78,96300.0,109.84,110.01,109.59,109.78,96300.0
2012-07-11 10:50:00,109.77,109.77,109.28,109.28,122800.0,109.77,109.77,109.28,109.28,122800.0
2012-07-11 11:00:00,109.28,109.61,109.18,109.6,97500.0,109.28,109.61,109.18,109.6,97500.0
2012-07-11 11:10:00,109.6,109.6,109.0,109.02,75900.0,109.6,109.6,109.0,109.02,75900.0
2012-07-11 11:20:00,109.03,109.05,108.33,108.37,175700.0,109.03,109.05,108.33,108.37,175700.0
2012-07-11 11:30:00,108.38,108.84,108.35,108.76,103100.0,108.38,108.84,108.35,108.76,103100.0
2012-07-11 11:40:00,108.78,108.78,108.16,108.36,127300.0,108.78,108.78,108.16,108.36,127300.0
2012-07-11 11:50:00,108.36,109.19,108.36,108.99,94900.0,108.36,109.19,108.36,108.99,94900.0
2012-07-11 12:00:00,109.0,109.14,108.82,108.82,80000.0,109.0,109.14,108.82,108.82,80000.0
2012-07-11 12:10:00,108.84,109.0,108.61,108.62,40300.0,108.84,109.0,108.61,108.62,40300.0
2012-07-11 12:20:00,108.61,108.68,108.45,108.45,78500.0,108.61,108.68,108.45,108.45,78500.0
2012-07-11 12:30:00,108.45,108.45,108.32,108.35,36400.0,108.45,108.45,108.32,108.35,36400.0
2012-07-11 12:40:00,108.35,108.46,108.15,108.27,77500.0,108.35,108.46,108.15,108.27,77500.0
2012-07-11 12:50:00,108.33,108.48,108.09,108.39,45500.0,108.33,108.48,108.09,108.39,45500.0
2012-07-11 13:00:00,108.38,108.42,108.17,108.36,50700.0,108.38,108.42,108.17,108.36,50700.0
2012-07-11 13:10:00,108.36,108.38,108.06,108.09,39200.0,108.36,108.38,108.06,108.09,39200.0
2012-07-11 13:20:00,108.06,108.52,108.06,108.47,57400.0,108.06,108.52,108.06,108.47,57400.0
2012-07-11 13:30:00,108.47,108.47,108.1,108.23,33100.0,108.47,108.47,108.1,108.23,33100.0
2012-07-11 13:40:00,108.25,108.65,108.18,108.54,120500.0,108.25,108.65,108.18,108.54,120500.0
2012-07-11 13:50:00,108.54,108.9,108.49,108.59,75700.0,108.54,108.9,108.49,108.59,75700.0
2012-07-11 14:00:00,108.58,108.72,108.15,108.48,171600.0,108.58,108.72,108.15,108.48,171600.0
2012-07-11 14:10:00,108.45,108.67,108.26,108.51,63900.0,108.45,108.67,108.26,108.51,63900.0
2012-07-11 14:20:00,108.51,108.62,108.41,108.47,117300.0,108.51,108.62,108.41,108.47,117300.0
2012-07-11 14:30:00,108.47,108.54,108.27,108.48,70100.0,108.47,108.54,108.27,108.48,70100.0
2012-07-11 14:40:00,108.49,108.82,108.44,108.54,88700.0,108.49,108.82,108.44,108.54,88700.0
2012-07-11 14:50:00,108.54,108.64,108.38,108.45,55900.0,108.54,108.64,108.38,108.45,55900.0
2012-07-11 15:00:00,108.45,108.69,108.39,108.55,83500.0,108.45,108.69,108.39,108.55,83500.0
2012-07-11 15:10:00,108.57,108.88,108.48,108.79,81700.0,108.57,108.88,108.48,108.79,81700.0
2012-07-11 15:20:00,108.81,108.85,108.5,108.64,78200.0,108.81,108.85,108.5,108.64,78200.0
2012-07-11 15:30:00,108.64,108.85,108.36,108.54,127200.0,108.64,108.85,108.36,108.54,127200.0
2012-07-11 15:40:00,108.54,109.27,108.53,109.2,136600.0,108.54,109.27,108.53,109.2,136600.0
2012-07-11 15:50:00,109.21,109.4,108.91,108.92,164600.0,109.21,109.4,108.91,108.92,164600.0
2012-07-12 09:30:00,107.79,109.9,107.79,109.02,269700.0,107.79,109.9,107.79,109.02,269700.0
2012-07-12 09:40:00,109.02,109.03,107.91,108.01,139700.0,109.02,109.03,107.91,108.01,139700.0
2012-07-12 09:50:00,108.05,108.13,107.5,107.88,138800.0,108.05,108.13,107.5,107.88,138800.0
2012-07-12 10:00:00,107.88,108.0,107.53,107.54,105800.0,107.88,108.0,107.53,107.54,105800.0
2012-07-12 10:10:00,107.55,107.75,107.41,107.58,89500.0,107.55,107.75,107.41,107.58,89500.0
2012-07-12 10:20:00,107.6,107.67,107.07,107.17,130700.0,107.6,107.67,107.07,107.17,130700.0
2012-07-12 10:30:00,107.11,107.18,106.8,107.11,122700.0,107.11,107.18,106.8,107.11,122700.0
2012-07-12 10:40:00,107.07,107.25,106.9,107.2,74000.0,107.07,107.25,106.9,107.2,74000.0
2012-07-12 10:50:00,107.17,107.47,107.0,107.44,81600.0,107.17,107.47,107.0,107.44,81600.0
2012-07-12 11:00:00,107.45,107.73,107.25,107.72,131600.0,107.45,107.73,107.25,107.72,131600.0
2012-07-12 11:10:00,107.7,107.7,107.3,107.31,59900.0,107.7,107.7,107.3,107.31,59900.0
2012-07-12 11:20:00,107.3,107.55,107.2,107.42,77800.0,107.3,107.55,107.2,107.42,77800.0
2012-07-12 11:30:00,107.42,107.51,107.16,107.19,46700.0,107.42,107.51,107.16,107.19,46700.0
2012-07-12 11:40:00,107.18,107.5,107.01,107.5,84200.0,107.18,107.5,107.01,107.5,84200.0
2012-07-12 11:50:00,107.48,107.85,107.38,107.76,84000.0,107.48,107.85,107.38,107.76,84000.0
2012-07-12 12:00:00,107.77,108.08,107.76,107.96,97900.0,107.77,108.08,107.76,107.96,97900.0
2012-07-12 12:10:00,107.98,108.0,107.75,107.81,50200.0,107.98,108.0,107.75,107.81,50200.0
2012-07-12 12:20:00,107.75,108.13,107.74,108.0,69900.0,107.75,108.13,107.74,108.0,69900.0
2012-07-12 12:30:00,107.95,108.07,107.62,107.77,64500.0,107.95,108.07,107.62,107.77,64500.0
2012-07-12 12:40:00,107.77,107.93,107.71,107.8,46400.0,107.77,107.93,107.71,107.8,46400.0
2012-07-12 12:50:00,107.86,108.18,107.69,108.14,54200.0,107.86,108.18,107.69,108.14,54200.0
2012-07-12 13:00:00,108.15,108.5,108.11,108.31,74900.0,108.15,108.5,108.11,108.31,74900.0
2012-07-12 13:10:00,108.31,108.66,108.3,108.42,71400.0,108.31,108.66,108.3,108.42,71400.0
2012-07-12 13:20:00,108.47,108.67,108.2,108.25,98100.0,108.47,108.67,108.2,108.25,98100.0
2012-07-12 13:30:00,108.26,108.48,108.21,108.28,40900.0,108.26,108.48,108.21,108.28,40900.0
2012-07-12 13:40:00,108.28,108.64,108.27,108.53,70500.0,108.28,108.64,108.27,108.53,70500.0
2012-07-12 13:50:00,108.48,108.53,108.0,108.03,53700.0,108.48,108.53,108.0,108.03,53700.0
2012-07-12 14:00:00,108.04,108.4,108.01,108.4,54100.0,108.04,108.4,108.01,108.4,54100.0
2012-07-12 14:10:00,108.36,108.44,108.14,108.2,51200.0,108.36,108.44,108.14,108.2,51200.0
2012-07-12 14:20:00,108.22,108.43,108.05,108.35,43500.0,108.22,108.43,108.05,108.35,43500.0
2012-07-12 14:30:00,108.34,108.51,108.2,108.43,38300.0,108.34,108.51,108.2,108.43,38300.0
2012-07-12 14:40:00,108.45,108.54,108.3,108.34,49900.0,108.45,108.54,108.3,108.34,49900.0
2012-07-12 14:50:00,108.34,108.51,108.32,108.44,46500.0,108.34,108.51,108.32,108.44,46500.0
2012-07-12 15:00:00,108.48,108.56,108.32,108.51,49300.0,108.48,108.56,108.32,108.51,49300.0
2012-07-12 15:10:00,108.5,108.73,108.26,108.36,86800.0,108.5,108.73,108.26,108.36,86800.0
2012-07-12 15:20:00,108.44,108.77,108.31,108.5,78300.0,108.44,108.77,108.31,108.5,78300.0
2012-07-12 15:30:00,108.51,108.84,108.45,108.57,83300.0,108.51,108.84,108.45,108.57,83300.0
2012-07-12 15:40:00,108.61,108.85,108.37,108.48,103600.0,108.61,108.85,108.37,108.48,103600.0
2012-07-12 15:50:00,108.48,108.56,108.05,108.21,203900.0,108.48,108.56,108.05,108.21,203900.0
2012-07-13 09:30:00,108.91,109.08,107.98,108.55,191400.0,108.91,109.08,107.98,108.55,191400.0
2012-07-13 09:40:00,108.54,108.68,108.04,108.43,148300.0,108.54,108.68,108.04,108.43,148300.0
2012-07-13 09:50:00,108.4,108.44,107.6,108.4,126800.0,108.4,108.44,107.6,108.4,126800.0
2012-07-13 10:00:00,108.47,109.34,108.04,109.34,180400.0,108.47,109.34,108.04,109.34,180400.0
2012-07-13 10:10:00,109.26,109.49,109.02,109.17,141100.0,109.26,109.49,109.02,109.17,141100.0
2012-07-13 10:20:00,109.09,109.37,109.02,109.15,68600.0,109.09,109.37,109.02,109.15,68600.0
2012-07-13 10:30:00,109.15,109.41,109.0,109.35,60600.0,109.15,109.41,109.0,109.35,60600.0
2012-07-13 10:40:00,109.39,109.57,109.07,109.08,61000.0,109.39,109.57,109.07,109.08,61000.0
2012-07-13 10:50:00,109.08,109.21,109.0,109.03,71900.0,109.08,109.21,109.0,109.03,71900.0
2012-07-13 11:00:00,109.04,109.28,109.0,109.27,132400.0,109.04,109.28,109.0,109.27,132400.0
2012-07-13 11:10:00,109.25,109.25,109.03,109.05,44000.0,109.25,109.25,109.03,109.05,44000.0
2012-07-13 11:20:00,109.05,109.15,109.04,109.05,35100.0,109.05,109.15,109.04,109.05,35100.0
2012-07-13 11:30:00,109.05,109.15,108.58,108.61,99200.0,109.05,109.15,108.58,108.61,99200.0
2012-07-13 11:40:00,108.65,109.07,108.65,109.01,41100.0,108.65,109.07,108.65,109.01,41100.0
2012-07-13 11:50:00,108.96,109.19,108.93,109.14,23900.0,108.96,109.19,108.93,109.14,23900.0
2012-07-13 12:00:00,109.14,109.27,109.08,109.16,119900.0,109.14,109.27,109.08,109.16,119900.0
2012-07-13 12:10:00,109.22,109.33,109.11,109.23,70400.0,109.22,109.33,109.11,109.23,70400.0
2012-07-13 12:20:00,109.24,109.33,109.13,109.17,32100.0,109.24,109.33,109.13,109.17,32100.0
2012-07-13 12:30:00,109.17,109.24,109.12,109.14,22600.0,109.17,109.24,109.12,109.14,22600.0
2012-07-13 12:40:00,109.13,109.19,109.1,109.11,24900.0,109.13,109.19,109.1,109.11,24900.0
2012-07-13 12:50:00,109.11,109.12,108.86,108.89,31700.0,109.11,109.12,108.86,108.89,31700.0
2012-07-13 13:00:00,108.86,109.0,108.84,108.9,26500.0,108.86,109.0,108.84,108.9,26500.0
2012-07-13 13:10:00,108.91,109.06,108.9,109.06,22900.0,108.91,109.06,108.9,109.06,22900.0
2012-07-13 13:20:00,109.08,109.1,108.85,108.87,20400.0,109.08,109.1,108.85,108.87,20400.0
2012-07-13 13:30:00,108.86,108.88,108.68,108.84,42100.0,108.86,108.88,108.68,108.84,42100.0
2012-07-13 13:40:00,108.87,109.08,108.84,109.01,26500.0,108.87,109.08,108.84,109.01,26500.0
2012-07-13 13:50:00,108.99,109.11,108.92,109.0,35400.0,108.99,109.11,108.92,109.0,35400.0
2012-07-13 14:00:00,108.99,109.1,108.93,109.08,40300.0,108.99,109.1,108.93,109.08,40300.0
2012-07-13 14:10:00,109.04,109.22,108.91,109.07,111800.0,109.04,109.22,108.91,109.07,111800.0
2012-07-13 14:20:00,109.06,109.3,109.05,109.27,50600.0,109.06,109.3,109.05,109.27,50600.0
2012-07-13 14:30:00,109.25,109.45,109.22,109.39,35400.0,109.25,109.45,109.22,109.39,35400.0
2012-07-13 14:40:00,109.42,109.51,109.39,109.43,42800.0,109.42,109.51,109.39,109.43,42800.0
2012-07-13 14:50:00,109.43,109.57,109.41,109.53,41900.0,109.43,109.57,109.41,109.53,41900.0
2012-07-13 15:00:00,109.54,109.88,109.54,109.76,78500.0,109.54,109.88,109.54,109.76,78500.0
2012-07-13 15:10:00,109.77,109.85,109.67,109.74,68800.0,109.77,109.85,109.67,109.74,68800.0
2012-07-13 15:20:00,109.71,109.85,109.5,109.58,80400.0,109.71,109.85,109.5,109.58,80400.0
2012-07-13 15:30:00,109.56,109.7,109.51,109.65,59400.0,109.56,109.7,109.51,109.65,59400.0
2012-07-13 15:40:00,109.67,109.8,109.59,109.7,98300.0,109.67,109.8,109.59,109.7,98300.0
2012-07-13 15:50:00,109.69,109.75,109.55,109.65,145100.0,109.69,109.75,109.55,109.65,145100.0
2012-07-16 09:30:00,109.01,109.19,108.65,108.73,145700.0,109.01,109.19,108.65,108.73,145700.0
2012-07-16 09:40:00,108.73,108.84,107.6,107.83,119400.0,108.73,108.84,107.6,107.83,119400.0
2012-07-16 09:50:00,107.82,108.0,107.73,107.88,67000.0,107.82,108.0,107.73,107.88,67000.0
2012-07-16 10:00:00,107.86,107.94,107.72,107.77,81300.0,107.86,107.94,107.72,107.77,81300.0
2012-07-16 10:10:00,107.8,108.0,107.7,107.88,62000.0,107.8,108.0,107.7,107.88,62000.0
2012-07-16 10:20:00,107.9,108.44,107.88,108.44,108600.0,107.9,108.44,107.88,108.44,108600.0
2012-07-16 10:30:00,108.44,108.88,108.34,108.39,114600.0,108.44,108.88,108.34,108.39,114600.0
2012-07-16 10:40:00,108.39,108.41,108.1,108.16,80600.0,108.39,108.41,108.1,108.16,80600.0
2012-07-16 10:50:00,108.17,108.24,107.8,107.83,60500.0,108.17,108.24,107.8,107.83,60500.0
2012-07-16 11:00:00,107.82,107.92,107.79,107.86,50400.0,107.82,107.92,107.79,107.86,50400.0
2012-07-16 11:10:00,107.9,108.2,107.86,108.19,65600.0,107.9,108.2,107.86,108.19,65600.0
2012-07-16 11:20:00,108.16,108.19,107.8,107.9,58600.0,108.16,108.19,107.8,107.9,58600.0
2012-07-16 11:30:00,107.9,107.96,107.82,107.92,62400.0,107.9,107.96,107.82,107.92,62400.0
2012-07-16 11:40:00,107.88,107.99,107.81,107.96,37300.0,107.88,107.99,107.81,107.96,37300.0
2012-07-16 11:50:00,107.96,108.03,107.86,108.01,49600.0,107.96,108.03,107.86,108.01,49600.0
2012-07-16 12:00:00,107.98,108.37,107.98,108.3,57600.0,107.98,108.37,107.98,108.3,57600.0
2012-07-16 12:10:00,108.26,108.3,108.04,108.23,39000.0,108.26,108.3,108.04,108.23,39000.0
2012-07-16 12:20:00,108.22,108.25,108.05,108.18,39700.0,108.22,108.25,108.05,108.18,39700.0
2012-07-16 12:30:00,108.16,108.23,107.88,107.92,40400.0,108.16,108.23,107.88,107.92,40400.0
2012-07-16 12:40:00,107.89,108.01,107.8,107.97,29700.0,107.89,108.01,107.8,107.97,29700.0
2012-07-16 12:50:00,107.95,108.1,107.94,108.07,34600.0,107.95,108.1,107.94,108.07,34600.0
2012-07-16 13:00:00,108.07,108.1,108.0,108.02,21700.0,108.07,108.1,108.0,108.02,21700.0
2012-07-16 13:10:00,108.02,108.04,107.8,107.84,38800.0,108.02,108.04,107.8,107.84,38800.0
2012-07-16 13:20:00,107.84,108.0,107.76,107.96,55600.0,107.84,108.0,107.76,107.96,55600.0
2012-07-16 13:30:00,107.97,108.14,107.95,108.1,42900.0,107.97,108.14,107.95,108.1,42900.0
2012-07-16 13:40:00,108.08,108.33,108.08,108.22,62300.0,108.08,108.33,108.08,108.22,62300.0
2012-07-16 13:50:00,108.2,108.33,108.06,108.1,34900.0,108.2,108.33,108.06,108.1,34900.0
2012-07-16 14:00:00,108.1,108.24,107.9,107.94,55600.0,108.1,108.24,107.9,107.94,55600.0
2012-07-16 14:10:00,107.95,107.97,107.75,107.96,55200.0,107.95,107.97,107.75,107.96,55200.0
2012-07-16 14:20:00,107.96,108.03,107.79,107.89,46300.0,107.96,108.03,107.79,107.89,46300.0
2012-07-16 14:30:00,107.9,107.93,107.8,107.8,66300.0,107.9,107.93,107.8,107.8,66300.0
2012-07-16 14:40:00,107.81,107.87,107.56,107.75,78900.0,107.81,107.87,107.56,107.75,78900.0
2012-07-16 14:50:00,107.72,107.93,107.65,107.76,55800.0,107.72,107.93,107.65,107.76,55800.0
2012-07-16 15:00:00,107.76,107.77,107.63,107.63,41800.0,107.76,107.77,107.63,107.63,41800.0
2012-07-16 15:10:00,107.61,107.74,107.55,107.71,45400.0,107.61,107.74,107.55,107.71,45400.0
2012-07-16 15:20:00,107.72,107.78,107.64,107.66,61400.0,107.72,107.78,107.64,107.66,61400.0
2012-07-16 15:30:00,107.66,107.68,107.25,107.33,94600.0,107.66,107.68,107.25,107.33,94600.0
2012-07-16 15:40:00,107.33,107.36,107.0,107.26,182100.0,107.33,107.36,107.0,107.26,182100.0
2012-07-16 15:50:00,107.25,107.41,107.17,107.3,212500.0,107.25,107.41,107.17,107.3,212500.0
2012-07-17 09:30:00,105.76,105.93,103.21,104.29,928100.0,105.76,105.93,103.21,104.29,928100.0
2012-07-17 09:40:00,104.22,104.28,103.05,103.09,399200.0,104.22,104.28,103.05,103.09,399200.0
2012-07-17 09:50:00,103.09,103.22,101.88,102.27,617100.0,103.09,103.22,101.88,102.27,617100.0
2012-07-17 10:00:00,102.2,102.44,99.71,100.61,963000.0,102.2,102.44,99.71,100.61,963000.0
2012-07-17 10:10:00,100.64,102.6,100.06,102.59,806000.0,100.64,102.6,100.06,102.59,806000.0
2012-07-17 10:20:00,102.58,102.74,101.84,102.26,483900.0,102.58,102.74,101.84,102.26,483900.0
2012-07-17 10:30:00,102.31,102.31,101.8,101.98,515600.0,102.31,102.31,101.8,101.98,515600.0
2012-07-17 10:40:00,101.96,102.23,101.72,102.03,340000.0,101.96,102.23,101.72,102.03,340000.0
2012-07-17 10:50:00,102.02,102.74,101.93,102.31,239900.0,102.02,102.74,101.93,102.31,239900.0
2012-07-17 11:00:00,102.31,102.73,102.23,102.44,216300.0,102.31,102.73,102.23,102.44,216300.0
2012-07-17 11:10:00,102.47,102.55,102.28,102.32,183500.0,102.47,102.55,102.28,102.32,183500.0
2012-07-17 11:20:00,102.35,102.65,101.95,102.1,222400.0,102.35,102.65,101.95,102.1,222400.0
2012-07-17 11:30:00,102.05,102.65,101.79,102.55,153300.0,102.05,102.65,101.79,102.55,153300.0
2012-07-17 11:40:00,102.54,102.79,102.33,102.63,166100.0,102.54,102.79,102.33,102.63,166100.0
2012-07-17 11:50:00,102.66,103.34,102.45,103.3,322200.0,102.66,103.34,102.45,103.3,322200.0
2012-07-17 12:00:00,103.34,103.97,103.33,103.91,237400.0,103.34,103.97,103.33,103.91,237400.0
2012-07-17 12:10:00,103.91,103.98,103.57,103.79,171800.0,103.91,103.98,103.57,103.79,171800.0
2012-07-17 12:20:00,103.79,104.39,103.75,104.03,200100.0,103.79,104.39,103.75,104.03,200100.0
2012-07-17 12:30:00,104.03,104.24,103.58,103.67,147100.0,104.03,104.24,103.58,103.67,147100.0
2012-07-17 12:40:00,103.71,103.79,103.5,103.61,89100.0,103.71,103.79,103.5,103.61,89100.0
2012-07-17 12:50:00,103.63,103.9,103.59,103.64,57500.0,103.63,103.9,103.59,103.64,57500.0
2012-07-17 13:00:00,103.69,104.0,103.58,104.0,61500.0,103.69,104.0,103.58,104.0,61500.0
2012-07-17 13:10:00,104.0,104.61,103.9,104.51,122700.0,104.0,104.61,103.9,104.51,122700.0
2012-07-17 13:20:00,104.5,104.9,104.3,104.61,146700.0,104.5,104.9,104.3,104.61,146700.0
2012-07-17 13:30:00,104.66,104.75,104.13,104.3,109600.0,104.66,104.75,104.13,104.3,109600.0
2012-07-17 13:40:00,104.29,104.75,104.26,104.65,117600.0,104.29,104.75,104.26,104.65,117600.0
2012-07-17 13:50:00,104.65,104.66,104.29,104.35,91200.0,104.65,104.66,104.29,104.35,91200.0
2012-07-17 14:00:00,104.33,104.62,104.31,104.45,104500.0,104.33,104.62,104.31,104.45,104500.0
2012-07-17 14:10:00,104.51,105.13,104.48,104.74,152500.0,104.51,105.13,104.48,104.74,152500.0
2012-07-17 14:20:00,104.74,104.99,104.62,104.98,74700.0,104.74,104.99,104.62,104.98,74700.0
2012-07-17 14:30:00,105.0,105.26,104.96,105.02,86000.0,105.0,105.26,104.96,105.02,86000.0
2012-07-17 14:40:00,104.94,105.25,104.81,105.03,99500.0,104.94,105.25,104.81,105.03,99500.0
2012-07-17 14:50:00,105.05,105.23,104.93,105.0,88100.0,105.05,105.23,104.93,105.0,88100.0
2012-07-17 15:00:00,104.99,105.1,104.74,104.83,90600.0,104.99,105.1,104.74,104.83,90600.0
2012-07-17 15:10:00,104.84,105.03,104.56,104.8,122600.0,104.84,105.03,104.56,104.8,122600.0
2012-07-17 15:20:00,104.79,105.05,104.57,104.73,172400.0,104.79,105.05,104.57,104.73,172400.0
2012-07-17 15:30:00,104.72,105.07,104.69,104.83,221000.0,104.72,105.07,104.69,104.83,221000.0
2012-07-17 15:40:00,104.84,105.12,104.7,104.92,163300.0,104.84,105.12,104.7,104.92,163300.0
2012-07-17 15:50:00,104.92,105.11,104.81,104.94,265200.0,104.92,105.11,104.81,104.94,265200.0
2012-07-18 09:30:00,104.1,105.88,104.02,105.75,284500.0,104.1,105.88,104.02,105.75,284500.0
2012-07-18 09:40:00,105.66,106.2,104.71,105.15,233500.0,105.66,106.2,104.71,105.15,233500.0
2012-07-18 09:50:00,105.16,105.77,105.01,105.55,99800.0,105.16,105.77,105.01,105.55,99800.0
2012-07-18 10:00:00,105.56,106.18,105.48,106.09,170300.0,105.56,106.18,105.48,106.09,170300.0
2012-07-18 10:10:00,106.09,106.31,105.73,106.05,140100.0,106.09,106.31,105.73,106.05,140100.0
2012-07-18 10:20:00,106.06,106.2,105.72,106.16,117200.0,106.06,106.2,105.72,106.16,117200.0
2012-07-18 10:30:00,106.16,106.18,105.77,106.0,69500.0,106.16,106.18,105.77,106.0,69500.0
2012-07-18 10:40:00,106.05,106.18,105.83,106.1,76700.0,106.05,106.18,105.83,106.1,76700.0
2012-07-18 10:50:00,106.13,106.23,105.87,106.18,69300.0,106.13,106.23,105.87,106.18,69300.0
2012-07-18 11:00:00,106.18,106.51,106.08,106.32,102400.0,106.18,106.51,106.08,106.32,102400.0
2012-07-18 11:10:00,106.31,106.9,106.13,106.79,151500.0,106.31,106.9,106.13,106.79,151500.0
2012-07-18 11:20:00,106.79,107.0,106.7,106.99,127800.0,106.79,107.0,106.7,106.99,127800.0
2012-07-18 11:30:00,106.99,108.12,106.91,107.75,258200.0,106.99,108.12,106.91,107.75,258200.0
2012-07-18 11:40:00,107.73,108.04,107.53,107.89,113400.0,107.73,108.04,107.53,107.89,113400.0
2012-07-18 11:50:00,107.86,108.13,107.83,108.0,84900.0,107.86,108.13,107.83,108.0,84900.0
2012-07-18 12:00:00,108.0,108.5,108.0,108.01,84600.0,108.0,108.5,108.0,108.01,84600.0
2012-07-18 12:10:00,108.01,108.32,107.85,108.17,86700.0,108.01,108.32,107.85,108.17,86700.0
2012-07-18 12:20:00,108.15,108.25,107.63,107.71,140700.0,108.15,108.25,107.63,107.71,140700.0
2012-07-18 12:30:00,107.7,108.22,107.69,108.1,40900.0,107.7,108.22,107.69,108.1,40900.0
2012-07-18 12:40:00,108.11,108.3,108.03,108.15,46600.0,108.11,108.3,108.03,108.15,46600.0
2012-07-18 12:50:00,108.16,108.45,108.05,108.44,53100.0,108.16,108.45,108.05,108.44,53100.0
2012-07-18 13:00:00,108.44,108.44,108.0,108.27,42000.0,108.44,108.44,108.0,108.27,42000.0
2012-07-18 13:10:00,108.28,108.3,108.09,108.15,30500.0,108.28,108.3,108.09,108.15,30500.0
2012-07-18 13:20:00,108.19,108.2,107.76,107.95,55500.0,108.19,108.2,107.76,107.95,55500.0
2012-07-18 13:30:00,107.95,107.97,107.3,107.55,140000.0,107.95,107.97,107.3,107.55,140000.0
2012-07-18 13:40:00,107.55,107.75,107.49,107.53,53800.0,107.55,107.75,107.49,107.53,53800.0
2012-07-18 13:50:00,107.51,107.52,107.07,107.09,142300.0,107.51,107.52,107.07,107.09,142300.0
2012-07-18 14:00:00,107.09,107.45,106.9,107.22,137500.0,107.09,107.45,106.9,107.22,137500.0
2012-07-18 14:10:00,107.28,107.28,106.91,107.21,75600.0,107.28,107.28,106.91,107.21,75600.0
2012-07-18 14:20:00,107.21,107.5,107.2,107.34,48600.0,107.21,107.5,107.2,107.34,48600.0
2012-07-18 14:30:00,107.38,107.38,106.97,106.99,57900.0,107.38,107.38,106.97,106.99,57900.0
2012-07-18 14:40:00,106.98,107.03,106.68,106.83,108800.0,106.98,107.03,106.68,106.83,108800.0
2012-07-18 14:50:00,106.83,106.86,106.52,106.52,156600.0,106.83,106.86,106.52,106.52,156600.0
2012-07-18 15:00:00,106.52,106.91,106.44,106.76,105200.0,106.52,106.91,106.44,106.76,105200.0
2012-07-18 15:10:00,106.71,107.16,106.6,107.0,140300.0,106.71,107.16,106.6,107.0,140300.0
2012-07-18 15:20:00,107.0,107.2,106.8,107.08,127400.0,107.0,107.2,106.8,107.08,127400.0
2012-07-18 15:30:00,107.1,107.58,106.93,107.46,148900.0,107.1,107.58,106.93,107.46,148900.0
2012-07-18 15:40:00,107.44,107.77,107.39,107.6,210200.0,107.44,107.77,107.39,107.6,210200.0
2012-07-18 15:50:00,107.56,107.64,107.28,107.54,318600.0,107.56,107.64,107.28,107.54,318600.0
2012-07-19 09:30:00,108.79,109.95,107.55,107.55,568000.0,108.79,109.95,107.55,107.55,568000.0
2012-07-19 09:40:00,107.67,108.97,107.28,108.74,393400.0,107.67,108.97,107.28,108.74,393400.0
2012-07-19 09:50:00,108.67,109.22,108.59,109.18,227900.0,108.67,109.22,108.59,109.18,227900.0
2012-07-19 10:00:00,109.13,109.35,108.48,108.59,338100.0,109.13,109.35,108.48,108.59,338100.0
2012-07-19 10:10:00,108.6,109.0,108.32,108.91,143100.0,108.6,109.0,108.32,108.91,143100.0
2012-07-19 10:20:00,108.91,109.06,108.83,108.99,94800.0,108.91,109.06,108.83,108.99,94800.0
2012-07-19 10:30:00,108.99,109.24,108.92,109.1,77800.0,108.99,109.24,108.92,109.1,77800.0
2012-07-19 10:40:00,109.14,109.48,109.1,109.39,154900.0,109.14,109.48,109.1,109.39,154900.0
2012-07-19 10:50:00,109.4,109.7,109.34,109.67,155200.0,109.4,109.7,109.34,109.67,155200.0
2012-07-19 11:00:00,109.69,109.89,109.41,109.79,149700.0,109.69,109.89,109.41,109.79,149700.0
2012-07-19 11:10:00,109.76,109.83,109.69,109.76,88000.0,109.76,109.83,109.69,109.76,88000.0
2012-07-19 11:20:00,109.75,110.33,109.7,110.32,156500.0,109.75,110.33,109.7,110.32,156500.0
2012-07-19 11:30:00,110.28,110.46,110.11,110.34,124700.0,110.28,110.46,110.11,110.34,124700.0
2012-07-19 11:40:00,110.38,110.47,109.95,110.17,71600.0,110.38,110.47,109.95,110.17,71600.0
2012-07-19 11:50:00,110.22,110.77,110.2,110.7,101700.0,110.22,110.77,110.2,110.7,101700.0
2012-07-19 12:00:00,110.74,110.77,110.42,110.75,59900.0,110.74,110.77,110.42,110.75,59900.0
2012-07-19 12:10:00,110.75,110.81,110.44,110.8,105600.0,110.75,110.81,110.44,110.8,105600.0
2012-07-19 12:20:00,110.8,110.89,110.55,110.55,66500.0,110.8,110.89,110.55,110.55,66500.0
2012-07-19 12:30:00,110.55,110.6,110.42,110.44,45300.0,110.55,110.6,110.42,110.44,45300.0
2012-07-19 12:40:00,110.45,110.54,110.24,110.45,55300.0,110.45,110.54,110.24,110.45,55300.0
2012-07-19 12:50:00,110.41,110.53,110.32,110.41,72400.0,110.41,110.53,110.32,110.41,72400.0
2012-07-19 13:00:00,110.39,110.84,110.39,110.68,51500.0,110.39,110.84,110.39,110.68,51500.0
2012-07-19 13:10:00,110.65,110.75,110.6,110.63,33600.0,110.65,110.75,110.6,110.63,33600.0
2012-07-19 13:20:00,110.66,110.97,110.63,110.94,66600.0,110.66,110.97,110.63,110.94,66600.0
2012-07-19 13:30:00,110.94,110.99,110.82,110.9,57900.0,110.94,110.99,110.82,110.9,57900.0
2012-07-19 13:40:00,110.9,111.0,110.52,110.64,81900.0,110.9,111.0,110.52,110.64,81900.0
2012-07-19 13:50:00,110.64,110.67,110.5,110.53,89800.0,110.64,110.67,110.5,110.53,89800.0
2012-07-19 14:00:00,110.52,110.75,110.5,110.53,58000.0,110.52,110.75,110.5,110.53,58000.0
2012-07-19 14:10:00,110.52,110.58,110.33,110.36,49400.0,110.52,110.58,110.33,110.36,49400.0
2012-07-19 14:20:00,110.35,110.58,110.25,110.36,57900.0,110.35,110.58,110.25,110.36,57900.0
2012-07-19 14:30:00,110.32,110.58,110.25,110.57,54300.0,110.32,110.58,110.25,110.57,54300.0
2012-07-19 14:40:00,110.57,110.68,110.33,110.35,59500.0,110.57,110.68,110.33,110.35,59500.0
2012-07-19 14:50:00,110.36,110.5,110.1,110.44,75300.0,110.36,110.5,110.1,110.44,75300.0
2012-07-19 15:00:00,110.44,110.58,110.3,110.3,94500.0,110.44,110.58,110.3,110.3,94500.0
2012-07-19 15:10:00,110.35,110.47,110.31,110.38,89900.0,110.35,110.47,110.31,110.38,89900.0
2012-07-19 15:20:00,110.38,110.51,110.3,110.35,152200.0,110.38,110.51,110.3,110.35,152200.0
2012-07-19 15:30:00,110.38,110.65,110.35,110.55,166800.0,110.38,110.65,110.35,110.55,166800.0
2012-07-19 15:40:00,110.55,110.94,110.55,110.89,150700.0,110.55,110.94,110.55,110.89,150700.0
2012-07-19 15:50:00,110.9,110.93,110.55,110.65,245800.0,110.9,110.93,110.55,110.65,245800.0
2012-07-20 09:30:00,111.75,111.75,108.92,109.3,478000.0,111.75,111.75,108.92,109.3,478000.0
2012-07-20 09:40:00,109.3,109.35,108.62,108.91,389600.0,109.3,109.35,108.62,108.91,389600.0
2012-07-20 09:50:00,108.9,109.05,108.42,108.42,185800.0,108.9,109.05,108.42,108.42,185800.0
2012-07-20 10:00:00,108.42,109.47,108.12,109.44,199500.0,108.42,109.47,108.12,109.44,199500.0
2012-07-20 10:10:00,109.47,110.23,109.11,110.17,203600.0,109.47,110.23,109.11,110.17,203600.0
2012-07-20 10:20:00,110.17,110.88,109.92,110.8,248200.0,110.17,110.88,109.92,110.8,248200.0
2012-07-20 10:30:00,110.79,110.82,110.4,110.71,152400.0,110.79,110.82,110.4,110.71,152400.0
2012-07-20 10:40:00,110.63,110.7,110.33,110.59,96800.0,110.63,110.7,110.33,110.59,96800.0
2012-07-20 10:50:00,110.6,111.18,110.4,110.94,117800.0,110.6,111.18,110.4,110.94,117800.0
2012-07-20 11:00:00,110.97,111.9,110.77,111.3,151300.0,110.97,111.9,110.77,111.3,151300.0
2012-07-20 11:10:00,111.29,111.85,111.11,111.29,165700.0,111.29,111.85,111.11,111.29,165700.0
2012-07-20 11:20:00,111.29,111.64,110.95,111.13,97200.0,111.29,111.64,110.95,111.13,97200.0
2012-07-20 11:30:00,111.1,111.19,110.39,110.71,170900.0,111.1,111.19,110.39,110.71,170900.0
2012-07-20 11:40:00,110.72,110.92,110.27,110.77,89400.0,110.72,110.92,110.27,110.77,89400.0
2012-07-20 11:50:00,110.74,110.77,110.51,110.58,41600.0,110.74,110.77,110.51,110.58,41600.0
2012-07-20 12:00:00,110.57,110.79,110.38,110.5,53300.0,110.57,110.79,110.38,110.5,53300.0
2012-07-20 12:10:00,110.48,110.67,110.21,110.27,44200.0,110.48,110.67,110.21,110.27,44200.0
2012-07-20 12:20:00,110.24,110.36,110.02,110.1,82300.0,110.24,110.36,110.02,110.1,82300.0
2012-07-20 12:30:00,110.09,110.2,109.85,109.99,60700.0,110.09,110.2,109.85,109.99,60700.0
2012-07-20 12:40:00,109.99,110.17,109.77,109.8,52500.0,109.99,110.17,109.77,109.8,52500.0
2012-07-20 12:50:00,109.8,110.38,109.8,110.26,43200.0,109.8,110.38,109.8,110.26,43200.0
2012-07-20 13:00:00,110.25,110.32,109.95,109.96,20600.0,110.25,110.32,109.95,109.96,20600.0
2012-07-20 13:10:00,110.02,110.38,109.96,110.31,41100.0,110.02,110.38,109.96,110.31,41100.0
2012-07-20 13:20:00,110.29,110.5,110.15,110.43,38900.0,110.29,110.5,110.15,110.43,38900.0
2012-07-20 13:30:00,110.44,110.64,110.25,110.46,43300.0,110.44,110.64,110.25,110.46,43300.0
2012-07-20 13:40:00,110.46,110.51,110.26,110.46,34400.0,110.46,110.51,110.26,110.46,34400.0
2012-07-20 13:50:00,110.42,110.54,110.32,110.42,44800.0,110.42,110.54,110.32,110.42,44800.0
2012-07-20 14:00:00,110.43,110.79,110.36,110.79,48400.0,110.43,110.79,110.36,110.79,48400.0
2012-07-20 14:10:00,110.77,110.84,110.55,110.74,53600.0,110.77,110.84,110.55,110.74,53600.0
2012-07-20 14:20:00,110.72,110.82,110.45,110.52,78100.0,110.72,110.82,110.45,110.52,78100.0
2012-07-20 14:30:00,110.55,110.78,110.49,110.73,105700.0,110.55,110.78,110.49,110.73,105700.0
2012-07-20 14:40:00,110.68,110.94,110.68,110.74,45800.0,110.68,110.94,110.68,110.74,45800.0
2012-07-20 14:50:00,110.78,110.96,110.55,110.59,52000.0,110.78,110.96,110.55,110.59,52000.0
2012-07-20 15:00:00,110.59,110.86,110.45,110.86,140500.0,110.59,110.86,110.45,110.86,140500.0
2012-07-20 15:10:00,110.87,110.94,110.41,110.42,92900.0,110.87,110.94,110.41,110.42,92900.0
2012-07-20 15:20:00,110.46,110.5,110.31,110.38,152300.0,110.46,110.5,110.31,110.38,152300.0
2012-07-20 15:30:00,110.38,110.5,110.24,110.49,150400.0,110.38,110.5,110.24,110.49,150400.0
2012-07-20 15:40:00,110.5,110.67,110.37,110.61,192100.0,110.5,110.67,110.37,110.61,192100.0
2012-07-20 15:50:00,110.59,110.63,110.1,110.23,339100.0,110.59,110.63,110.1,110.23,339100.0
2012-07-23 09:30:00,107.55,107.6,106.03,106.46,380100.0,107.55,107.6,106.03,106.46,380100.0
2012-07-23 09:40:00,106.46,106.53,105.28,106.18,290800.0,106.46,106.53,105.28,106.18,290800.0
2012-07-23 09:50:00,106.2,106.31,105.99,106.11,145700.0,106.2,106.31,105.99,106.11,145700.0
2012-07-23 10:00:00,106.13,106.2,105.75,105.91,242600.0,106.13,106.2,105.75,105.91,242600.0
2012-07-23 10:10:00,105.83,106.0,105.3,105.98,172900.0,105.83,106.0,105.3,105.98,172900.0
2012-07-23 10:20:00,105.96,105.97,104.91,105.56,273600.0,105.96,105.97,104.91,105.56,273600.0
2012-07-23 10:30:00,105.53,105.75,105.32,105.62,169900.0,105.53,105.75,105.32,105.62,169900.0
2012-07-23 10:40:00,105.62,106.14,105.54,105.86,247300.0,105.62,106.14,105.54,105.86,247300.0
2012-07-23 10:50:00,105.86,106.0,105.62,105.89,114200.0,105.86,106.0,105.62,105.89,114200.0
2012-07-23 11:00:00,105.84,106.07,105.84,105.87,118800.0,105.84,106.07,105.84,105.87,118800.0
2012-07-23 11:10:00,105.87,106.06,105.75,105.95,98500.0,105.87,106.06,105.75,105.95,98500.0
2012-07-23 11:20:00,105.91,106.25,105.9,106.2,75500.0,105.91,106.25,105.9,106.2,75500.0
2012-07-23 11:30:00,106.24,106.42,106.03,106.32,68400.0,106.24,106.42,106.03,106.32,68400.0
2012-07-23 11:40:00,106.33,107.0,106.32,106.92,93200.0,106.33,107.0,106.32,106.92,93200.0
2012-07-23 11:50:00,106.91,107.79,106.9,107.53,135300.0,106.91,107.79,106.9,107.53,135300.0
2012-07-23 12:00:00,107.62,108.0,107.5,107.64,74800.0,107.62,108.0,107.5,107.64,74800.0
2012-07-23 12:10:00,107.62,107.67,106.85,107.1,93400.0,107.62,107.67,106.85,107.1,93400.0
2012-07-23 12:20:00,107.09,107.5,106.91,107.13,61500.0,107.09,107.5,106.91,107.13,61500.0
2012-07-23 12:30:00,107.2,107.2,106.77,106.95,52400.0,107.2,107.2,106.77,106.95,52400.0
2012-07-23 12:40:00,106.85,107.08,106.8,107.04,27100.0,106.85,107.08,106.8,107.04,27100.0
2012-07-23 12:50:00,107.01,107.24,107.0,107.06,59500.0,107.01,107.24,107.0,107.06,59500.0
2012-07-23 13:00:00,107.06,107.77,107.06,107.22,110700.0,107.06,107.77,107.06,107.22,110700.0
2012-07-23 13:10:00,107.31,107.58,107.01,107.5,50200.0,107.31,107.58,107.01,107.5,50200.0
2012-07-23 13:20:00,107.5,107.69,107.42,107.67,41500.0,107.5,107.69,107.42,107.67,41500.0
2012-07-23 13:30:00,107.67,108.23,107.66,108.16,120200.0,107.67,108.23,107.66,108.16,120200.0
2012-07-23 13:40:00,108.17,108.84,108.06,108.67,125400.0,108.17,108.84,108.06,108.67,125400.0
2012-07-23 13:50:00,108.66,108.9,108.32,108.57,82000.0,108.66,108.9,108.32,108.57,82000.0
2012-07-23 14:00:00,108.57,108.65,108.14,108.2,124700.0,108.57,108.65,108.14,108.2,124700.0
2012-07-23 14:10:00,108.19,108.34,108.02,108.18,111900.0,108.19,108.34,108.02,108.18,111900.0
2012-07-23 14:20:00,108.13,108.64,108.0,108.57,128000.0,108.13,108.64,108.0,108.57,128000.0
2012-07-23 14:30:00,108.65,108.69,107.73,108.0,139600.0,108.65,108.69,107.73,108.0,139600.0
2012-07-23 14:40:00,108.0,108.08,107.7,107.84,100900.0,108.0,108.08,107.7,107.84,100900.0
2012-07-23 14:50:00,107.83,107.86,107.26,107.82,105900.0,107.83,107.86,107.26,107.82,105900.0
2012-07-23 15:00:00,107.81,107.9,107.56,107.66,102800.0,107.81,107.9,107.56,107.66,102800.0
2012-07-23 15:10:00,107.67,107.82,107.27,107.33,119000.0,107.67,107.82,107.27,107.33,119000.0
2012-07-23 15:20:00,107.39,107.41,107.15,107.24,180800.0,107.39,107.41,107.15,107.24,180800.0
2012-07-23 15:30:00,107.28,107.84,107.2,107.8,246300.0,107.28,107.84,107.2,107.8,246300.0
2012-07-23 15:40:00,107.75,107.87,106.7,106.97,522300.0,107.75,107.87,106.7,106.97,522300.0
2012-07-23 15:50:00,107.01,107.42,106.81,107.11,569600.0,107.01,107.42,106.81,107.11,569600.0
2012-07-24 09:30:00,113.92,116.3,113.83,116.24,2002700.0,113.92,116.3,113.83,116.24,2002700.0
2012-07-24 09:40:00,116.17,116.81,115.57,116.08,1071500.0,116.17,116.81,115.57,116.08,1071500.0
2012-07-24 09:50:00,116.06,117.6,116.0,116.89,1155400.0,116.06,117.6,116.0,116.89,1155400.0
2012-07-24 10:00:00,116.94,117.43,116.51,117.35,548900.0,116.94,117.43,116.51,117.35,548900.0
2012-07-24 10:10:00,117.39,118.0,117.0,117.53,760000.0,117.39,118.0,117.0,117.53,760000.0
2012-07-24 10:20:00,117.61,118.9,117.37,118.77,660200.0,117.61,118.9,117.37,118.77,660200.0
2012-07-24 10:30:00,118.81,119.94,118.64,119.83,709000.0,118.81,119.94,118.64,119.83,709000.0
2012-07-24 10:40:00,119.82,120.12,118.89,118.9,658600.0,119.82,120.12,118.89,118.9,658600.0
2012-07-24 10:50:00,118.97,119.76,118.73,119.25,311800.0,118.97,119.76,118.73,119.25,311800.0
2012-07-24 11:00:00,119.27,119.3,118.5,118.63,273000.0,119.27,119.3,118.5,118.63,273000.0
2012-07-24 11:10:00,118.63,119.14,118.28,118.89,263500.0,118.63,119.14,118.28,118.89,263500.0
2012-07-24 11:20:00,118.97,119.5,118.67,118.8,193900.0,118.97,119.5,118.67,118.8,193900.0
2012-07-24 11:30:00,118.77,119.14,118.45,118.57,212100.0,118.77,119.14,118.45,118.57,212100.0
2012-07-24 11:40:00,118.68,119.27,118.57,119.27,179100.0,118.68,119.27,118.57,119.27,179100.0
2012-07-24 11:50:00,119.27,119.44,118.61,118.74,141000.0,119.27,119.44,118.61,118.74,141000.0
2012-07-24 12:00:00,118.77,118.8,117.73,117.82,388800.0,118.77,118.8,117.73,117.82,388800.0
2012-07-24 12:10:00,117.83,119.37,117.83,118.01,251100.0,117.83,119.37,117.83,118.01,251100.0
2012-07-24 12:20:00,118.0,118.05,117.26,117.75,311500.0,118.0,118.05,117.26,117.75,311500.0
2012-07-24 12:30:00,117.77,117.89,117.34,117.44,165500.0,117.77,117.89,117.34,117.44,165500.0
2012-07-24 12:40:00,117.43,117.98,117.35,117.78,224600.0,117.43,117.98,117.35,117.78,224600.0
2012-07-24 12:50:00,117.77,117.92,117.44,117.59,169000.0,117.77,117.92,117.44,117.59,169000.0
2012-07-24 13:00:00,117.55,117.57,116.88,117.16,285500.0,117.55,117.57,116.88,117.16,285500.0
2012-07-24 13:10:00,117.16,117.24,116.43,116.5,219800.0,117.16,117.24,116.43,116.5,219800.0
2012-07-24 13:20:00,116.51,116.7,116.08,116.15,267700.0,116.51,116.7,116.08,116.15,267700.0
2012-07-24 13:30:00,116.11,116.36,115.96,116.17,227500.0,116.11,116.36,115.96,116.17,227500.0
2012-07-24 13:40:00,116.17,116.4,115.89,116.21,180600.0,116.17,116.4,115.89,116.21,180600.0
2012-07-24 13:50:00,116.21,116.75,116.09,116.57,250200.0,116.21,116.75,116.09,116.57,250200.0
2012-07-24 14:00:00,116.6,116.92,116.43,116.63,117000.0,116.6,116.92,116.43,116.63,117000.0
2012-07-24 14:10:00,116.71,116.85,116.41,116.68,142700.0,116.71,116.85,116.41,116.68,142700.0
2012-07-24 14:20:00,116.67,116.78,116.25,116.27,103800.0,116.67,116.78,116.25,116.27,103800.0
2012-07-24 14:30:00,116.28,116.36,116.14,116.17,115700.0,116.28,116.36,116.14,116.17,115700.0
2012-07-24 14:40:00,116.15,116.25,115.88,116.05,135900.0,116.15,116.25,115.88,116.05,135900.0
2012-07-24 14:50:00,116.09,116.09,115.46,115.9,230700.0,116.09,116.09,115.46,115.9,230700.0
2012-07-24 15:00:00,115.9,116.07,115.35,115.35,260100.0,115.9,116.07,115.35,115.35,260100.0
2012-07-24 15:10:00,115.34,115.83,115.13,115.5,338800.0,115.34,115.83,115.13,115.5,338800.0
2012-07-24 15:20:00,115.51,115.52,114.79,115.19,444800.0,115.51,115.52,114.79,115.19,444800.0
2012-07-24 15:30:00,115.12,115.69,114.94,115.48,539600.0,115.12,115.69,114.94,115.48,539600.0
2012-07-24 15:40:00,115.49,115.56,114.71,114.86,523100.0,115.49,115.56,114.71,114.86,523100.0
2012-07-24 15:50:00,114.55,115.0,114.4,114.98,736200.0,114.55,115.0,114.4,114.98,736200.0
2012-07-25 09:30:00,115.93,116.62,114.78,116.55,511100.0,115.93,116.62,114.78,116.55,511100.0
2012-07-25 09:40:00,116.53,116.53,114.54,114.58,291700.0,116.53,116.53,114.54,114.58,291700.0
2012-07-25 09:50:00,114.54,115.3,114.31,115.13,228900.0,114.54,115.3,114.31,115.13,228900.0
2012-07-25 10:00:00,115.09,115.09,114.52,114.68,227400.0,115.09,115.09,114.52,114.68,227400.0
2012-07-25 10:10:00,114.66,115.05,114.51,114.81,164800.0,114.66,115.05,114.51,114.81,164800.0
2012-07-25 10:20:00,114.8,114.92,114.15,114.67,154700.0,114.8,114.92,114.15,114.67,154700.0
2012-07-25 10:30:00,114.67,114.68,114.0,114.1,203200.0,114.67,114.68,114.0,114.1,203200.0
2012-07-25 10:40:00,114.07,114.48,114.07,114.42,154900.0,114.07,114.48,114.07,114.42,154900.0
2012-07-25 10:50:00,114.42,114.59,113.68,113.74,205900.0,114.42,114.59,113.68,113.74,205900.0
2012-07-25 11:00:00,113.68,113.97,113.21,113.95,131600.0,113.68,113.97,113.21,113.95,131600.0
2012-07-25 11:10:00,113.95,114.0,113.79,113.93,103400.0,113.95,114.0,113.79,113.93,103400.0
2012-07-25 11:20:00,113.92,113.98,113.56,113.61,55700.0,113.92,113.98,113.56,113.61,55700.0
2012-07-25 11:30:00,113.57,113.86,113.46,113.86,96900.0,113.57,113.86,113.46,113.86,96900.0
2012-07-25 11:40:00,113.85,113.95,113.63,113.78,63300.0,113.85,113.95,113.63,113.78,63300.0
2012-07-25 11:50:00,113.77,114.07,113.73,114.0,132700.0,113.77,114.07,113.73,114.0,132700.0
2012-07-25 12:00:00,113.95,114.47,113.94,114.18,115900.0,113.95,114.47,113.94,114.18,115900.0
2012-07-25 12:10:00,114.19,115.27,114.17,115.19,241200.0,114.19,115.27,114.17,115.19,241200.0
2012-07-25 12:20:00,115.21,115.25,114.7,114.92,79100.0,115.21,115.25,114.7,114.92,79100.0
2012-07-25 12:30:00,114.95,115.07,114.83,114.88,48400.0,114.95,115.07,114.83,114.88,48400.0
2012-07-25 12:40:00,114.89,115.39,114.83,115.29,90100.0,114.89,115.39,114.83,115.29,90100.0
2012-07-25 12:50:00,115.29,115.5,115.26,115.42,63800.0,115.29,115.5,115.26,115.42,63800.0
2012-07-25 13:00:00,115.41,115.78,115.29,115.57,77100.0,115.41,115.78,115.29,115.57,77100.0
2012-07-25 13:10:00,115.61,115.87,115.57,115.8,77200.0,115.61,115.87,115.57,115.8,77200.0
2012-07-25 13:20:00,115.77,115.8,115.4,115.65,86400.0,115.77,115.8,115.4,115.65,86400.0
2012-07-25 13:30:00,115.61,115.66,115.07,115.23,109500.0,115.61,115.66,115.07,115.23,109500.0
2012-07-25 13:40:00,115.22,115.27,114.9,114.9,49000.0,115.22,115.27,114.9,114.9,49000.0
2012-07-25 13:50:00,114.9,115.14,114.88,115.1,38400.0,114.9,115.14,114.88,115.1,38400.0
2012-07-25 14:00:00,115.05,115.14,114.8,114.96,60400.0,115.05,115.14,114.8,114.96,60400.0
2012-07-25 14:10:00,114.99,115.12,114.86,115.01,53200.0,114.99,115.12,114.86,115.01,53200.0
2012-07-25 14:20:00,115.01,115.24,114.81,114.88,59700.0,115.01,115.24,114.81,114.88,59700.0
2012-07-25 14:30:00,114.92,115.01,114.78,114.78,56000.0,114.92,115.01,114.78,114.78,56000.0
2012-07-25 14:40:00,114.8,114.97,114.65,114.73,65000.0,114.8,114.97,114.65,114.73,65000.0
2012-07-25 14:50:00,114.73,114.94,114.61,114.66,55600.0,114.73,114.94,114.61,114.66,55600.0
2012-07-25 15:00:00,114.67,114.83,114.5,114.56,72500.0,114.67,114.83,114.5,114.56,72500.0
2012-07-25 15:10:00,114.58,114.58,113.99,114.03,129700.0,114.58,114.58,113.99,114.03,129700.0
2012-07-25 15:20:00,114.02,114.34,113.81,114.31,154000.0,114.02,114.34,113.81,114.31,154000.0
2012-07-25 15:30:00,114.32,114.35,114.0,114.23,104500.0,114.32,114.35,114.0,114.23,104500.0
2012-07-25 15:40:00,114.24,114.38,114.12,114.28,145800.0,114.24,114.38,114.12,114.28,145800.0
2012-07-25 15:50:00,114.28,114.53,114.02,114.43,235100.0,114.28,114.53,114.02,114.43,235100.0
2012-07-26 09:30:00,116.44,117.3,116.0,117.18,378400.0,116.44,117.3,116.0,117.18,378400.0
2012-07-26 09:40:00,117.18,117.21,116.41,116.41,182300.0,117.18,117.21,116.41,116.41,182300.0
2012-07-26 09:50:00,116.43,117.27,116.35,117.14,153800.0,116.43,117.27,116.35,117.14,153800.0
2012-07-26 10:00:00,117.2,117.62,116.91,117.61,198000.0,117.2,117.62,116.91,117.61,198000.0
2012-07-26 10:10:00,117.62,117.7,117.14,117.18,147900.0,117.62,117.7,117.14,117.18,147900.0
2012-07-26 10:20:00,117.2,117.48,117.11,117.43,79400.0,117.2,117.48,117.11,117.43,79400.0
2012-07-26 10:30:00,117.36,117.55,117.3,117.43,161700.0,117.36,117.55,117.3,117.43,161700.0
2012-07-26 10:40:00,117.42,117.84,117.37,117.45,237100.0,117.42,117.84,117.37,117.45,237100.0
2012-07-26 10:50:00,117.47,117.91,117.28,117.86,114800.0,117.47,117.91,117.28,117.86,114800.0
2012-07-26 11:00:00,117.92,118.0,117.72,117.92,113500.0,117.92,118.0,117.72,117.92,113500.0
2012-07-26 11:10:00,117.9,118.15,117.81,118.1,141800.0,117.9,118.15,117.81,118.1,141800.0
2012-07-26 11:20:00,118.11,118.11,117.49,117.76,83300.0,118.11,118.11,117.49,117.76,83300.0
2012-07-26 11:30:00,117.79,117.87,117.55,117.68,84800.0,117.79,117.87,117.55,117.68,84800.0
2012-07-26 11:40:00,117.71,117.82,117.54,117.69,98800.0,117.71,117.82,117.54,117.69,98800.0
2012-07-26 11:50:00,117.67,117.77,117.47,117.64,58400.0,117.67,117.77,117.47,117.64,58400.0
2012-07-26 12:00:00,117.71,117.77,117.55,117.77,49000.0,117.71,117.77,117.55,117.77,49000.0
2012-07-26 12:10:00,117.75,118.25,117.68,118.18,106700.0,117.75,118.25,117.68,118.18,106700.0
2012-07-26 12:20:00,118.19,118.37,118.04,118.21,81800.0,118.19,118.37,118.04,118.21,81800.0
2012-07-26 12:30:00,118.19,118.8,118.12,118.77,118500.0,118.19,118.8,118.12,118.77,118500.0
2012-07-26 12:40:00,118.76,118.99,118.59,118.64,66600.0,118.76,118.99,118.59,118.64,66600.0
2012-07-26 12:50:00,118.6,118.88,118.47,118.78,56100.0,118.6,118.88,118.47,118.78,56100.0
2012-07-26 13:00:00,118.78,118.85,118.6,118.78,40300.0,118.78,118.85,118.6,118.78,40300.0
2012-07-26 13:10:00,118.75,118.76,118.57,118.6,38000.0,118.75,118.76,118.57,118.6,38000.0
2012-07-26 13:20:00,118.61,118.95,118.52,118.83,68900.0,118.61,118.95,118.52,118.83,68900.0
2012-07-26 13:30:00,118.86,119.06,118.85,118.96,133500.0,118.86,119.06,118.85,118.96,133500.0
2012-07-26 13:40:00,118.96,118.97,118.66,118.7,69700.0,118.96,118.97,118.66,118.7,69700.0
2012-07-26 13:50:00,118.69,118.73,117.86,117.91,147400.0,118.69,118.73,117.86,117.91,147400.0
2012-07-26 14:00:00,117.91,118.49,117.9,118.48,76900.0,117.91,118.49,117.9,118.48,76900.0
2012-07-26 14:10:00,118.48,118.72,118.46,118.5,82100.0,118.48,118.72,118.46,118.5,82100.0
2012-07-26 14:20:00,118.52,118.57,118.22,118.23,63800.0,118.52,118.57,118.22,118.23,63800.0
2012-07-26 14:30:00,118.23,118.38,118.12,118.26,38200.0,118.23,118.38,118.12,118.26,38200.0
2012-07-26 14:40:00,118.26,118.55,118.19,118.51,64400.0,118.26,118.55,118.19,118.51,64400.0
2012-07-26 14:50:00,118.53,118.75,118.47,118.52,60700.0,118.53,118.75,118.47,118.52,60700.0
2012-07-26 15:00:00,118.52,118.63,118.21,118.36,59000.0,118.52,118.63,118.21,118.36,59000.0
2012-07-26 15:10:00,118.38,118.54,118.15,118.25,116100.0,118.38,118.54,118.15,118.25,116100.0
2012-07-26 15:20:00,118.25,118.92,118.25,118.92,94200.0,118.25,118.92,118.25,118.92,94200.0
2012-07-26 15:30:00,118.9,119.17,118.78,119.16,285200.0,118.9,119.17,118.78,119.16,285200.0
2012-07-26 15:40:00,119.17,119.3,118.85,118.89,217600.0,119.17,119.3,118.85,118.89,217600.0
2012-07-26 15:50:00,118.89,118.89,118.53,118.62,350400.0,118.89,118.89,118.53,118.62,350400.0
2012-07-27 09:30:00,119.95,120.4,118.55,118.91,513300.0,119.95,120.4,118.55,118.91,513300.0
2012-07-27 09:40:00,118.82,119.97,118.54,119.79,194600.0,118.82,119.97,118.54,119.79,194600.0
2012-07-27 09:50:00,119.69,120.18,119.5,120.12,212800.0,119.69,120.18,119.5,120.12,212800.0
2012-07-27 10:00:00,120.16,121.31,119.86,120.98,407200.0,120.16,121.31,119.86,120.98,407200.0
2012-07-27 10:10:00,121.0,121.0,120.31,120.49,188000.0,121.0,121.0,120.31,120.49,188000.0
2012-07-27 10:20:00,120.46,121.12,120.43,120.7,147100.0,120.46,121.12,120.43,120.7,147100.0
2012-07-27 10:30:00,120.7,121.27,120.7,121.0,130000.0,120.7,121.27,120.7,121.0,130000.0
2012-07-27 10:40:00,120.97,121.86,120.97,121.69,224100.0,120.97,121.86,120.97,121.69,224100.0
2012-07-27 10:50:00,121.72,121.87,121.55,121.77,111700.0,121.72,121.87,121.55,121.77,111700.0
2012-07-27 11:00:00,121.75,121.86,121.65,121.7,82400.0,121.75,121.86,121.65,121.7,82400.0
2012-07-27 11:10:00,121.7,122.26,121.67,122.24,214000.0,121.7,122.26,121.67,122.24,214000.0
2012-07-27 11:20:00,122.26,122.5,122.14,122.26,158400.0,122.26,122.5,122.14,122.26,158400.0
2012-07-27 11:30:00,122.23,122.85,122.2,122.75,267900.0,122.23,122.85,122.2,122.75,267900.0
2012-07-27 11:40:00,122.74,122.83,122.59,122.68,122100.0,122.74,122.83,122.59,122.68,122100.0
2012-07-27 11:50:00,122.7,122.88,122.68,122.75,67300.0,122.7,122.88,122.68,122.75,67300.0
2012-07-27 12:00:00,122.73,122.81,122.22,122.57,142200.0,122.73,122.81,122.22,122.57,142200.0
2012-07-27 12:10:00,122.57,122.83,122.56,122.8,119000.0,122.57,122.83,122.56,122.8,119000.0
2012-07-27 12:20:00,122.77,123.0,122.75,122.96,147600.0,122.77,123.0,122.75,122.96,147600.0
2012-07-27 12:30:00,122.96,123.14,122.89,123.06,95100.0,122.96,123.14,122.89,123.06,95100.0
2012-07-27 12:40:00,123.05,123.48,123.05,123.25,150700.0,123.05,123.48,123.05,123.25,150700.0
2012-07-27 12:50:00,123.27,123.47,123.14,123.39,72900.0,123.27,123.47,123.14,123.39,72900.0
2012-07-27 13:00:00,123.41,123.41,123.06,123.2,79100.0,123.41,123.41,123.06,123.2,79100.0
2012-07-27 13:10:00,123.19,123.26,123.12,123.23,59300.0,123.19,123.26,123.12,123.23,59300.0
2012-07-27 13:20:00,123.24,123.83,123.09,123.83,149400.0,123.24,123.83,123.09,123.83,149400.0
2012-07-27 13:30:00,123.82,124.2,123.75,124.1,178300.0,123.82,124.2,123.75,124.1,178300.0
2012-07-27 13:40:00,124.14,124.2,123.4,123.4,150300.0,124.14,124.2,123.4,123.4,150300.0
2012-07-27 13:50:00,123.39,123.73,123.37,123.44,77700.0,123.39,123.73,123.37,123.44,77700.0
2012-07-27 14:00:00,123.45,123.67,123.34,123.45,85300.0,123.45,123.67,123.34,123.45,85300.0
2012-07-27 14:10:00,123.48,123.53,122.89,122.89,97100.0,123.48,123.53,122.89,122.89,97100.0
2012-07-27 14:20:00,122.94,123.34,122.69,123.17,154900.0,122.94,123.34,122.69,123.17,154900.0
2012-07-27 14:30:00,123.2,123.49,123.19,123.3,61400.0,123.2,123.49,123.19,123.3,61400.0
2012-07-27 14:40:00,123.22,123.5,123.09,123.15,79200.0,123.22,123.5,123.09,123.15,79200.0
2012-07-27 14:50:00,123.15,123.34,123.04,123.26,54200.0,123.15,123.34,123.04,123.26,54200.0
2012-07-27 15:00:00,123.29,123.41,123.16,123.33,81100.0,123.29,123.41,123.16,123.33,81100.0
2012-07-27 15:10:00,123.33,123.36,123.12,123.3,63800.0,123.33,123.36,123.12,123.3,63800.0
2012-07-27 15:20:00,123.29,123.41,123.08,123.37,124800.0,123.29,123.41,123.08,123.37,124800.0
2012-07-27 15:30:00,123.35,123.65,123.28,123.6,134700.0,123.35,123.65,123.28,123.6,134700.0
2012-07-27 15:40:00,123.61,123.94,123.43,123.51,230700.0,123.61,123.94,123.43,123.51,230700.0
2012-07-27 15:50:00,123.49,123.72,123.19,123.7,340100.0,123.49,123.72,123.19,123.7,340100.0
2012-07-30 09:30:00,123.31,123.7,122.2,122.3,243600.0,123.31,123.7,122.2,122.3,243600.0
2012-07-30 09:40:00,122.3,123.15,122.15,122.54,170500.0,122.3,123.15,122.15,122.54,170500.0
2012-07-30 09:50:00,122.5,122.82,122.09,122.74,135100.0,122.5,122.82,122.09,122.74,135100.0
2012-07-30 10:00:00,122.66,123.1,122.01,122.26,159700.0,122.66,123.1,122.01,122.26,159700.0
2012-07-30 10:10:00,122.18,122.46,121.49,121.81,171900.0,122.18,122.46,121.49,121.81,171900.0
2012-07-30 10:20:00,121.76,122.19,121.5,121.9,106800.0,121.76,122.19,121.5,121.9,106800.0
2012-07-30 10:30:00,121.9,122.01,121.4,121.69,114100.0,121.9,122.01,121.4,121.69,114100.0
2012-07-30 10:40:00,121.71,121.81,121.2,121.21,97000.0,121.71,121.81,121.2,121.21,97000.0
2012-07-30 10:50:00,121.24,121.36,120.74,120.76,148000.0,121.24,121.36,120.74,120.76,148000.0
2012-07-30 11:00:00,120.77,120.86,120.35,120.41,144800.0,120.77,120.86,120.35,120.41,144800.0
2012-07-30 11:10:00,120.36,120.46,119.75,119.88,131700.0,120.36,120.46,119.75,119.88,131700.0
2012-07-30 11:20:00,119.87,120.11,119.66,120.01,87400.0,119.87,120.11,119.66,120.01,87400.0
2012-07-30 11:30:00,120.08,120.38,119.86,120.34,117500.0,120.08,120.38,119.86,120.34,117500.0
2012-07-30 11:40:00,120.37,120.72,120.11,120.61,91000.0,120.37,120.72,120.11,120.61,91000.0
2012-07-30 11:50:00,120.55,120.93,120.3,120.86,94800.0,120.55,120.93,120.3,120.86,94800.0
2012-07-30 12:00:00,120.88,120.88,119.94,119.99,60800.0,120.88,120.88,119.94,119.99,60800.0
2012-07-30 12:10:00,119.96,120.43,119.86,120.27,64300.0,119.96,120.43,119.86,120.27,64300.0
2012-07-30 12:20:00,120.3,120.43,119.72,119.83,62100.0,120.3,120.43,119.72,119.83,62100.0
2012-07-30 12:30:00,119.77,119.8,119.37,119.54,142100.0,119.77,119.8,119.37,119.54,142100.0
2012-07-30 12:40:00,119.54,120.21,119.54,120.09,54200.0,119.54,120.21,119.54,120.09,54200.0
2012-07-30 12:50:00,120.08,120.31,119.96,120.21,31400.0,120.08,120.31,119.96,120.21,31400.0
2012-07-30 13:00:00,120.21,120.26,120.0,120.24,33300.0,120.21,120.26,120.0,120.24,33300.0
2012-07-30 13:10:00,120.27,120.51,120.22,120.48,77300.0,120.27,120.51,120.22,120.48,77300.0
2012-07-30 13:20:00,120.53,120.75,120.44,120.57,33200.0,120.53,120.75,120.44,120.57,33200.0
2012-07-30 13:30:00,120.69,121.08,120.62,121.0,68300.0,120.69,121.08,120.62,121.0,68300.0
2012-07-30 13:40:00,121.01,121.49,120.98,121.41,157100.0,121.01,121.49,120.98,121.41,157100.0
2012-07-30 13:50:00,121.41,121.87,121.36,121.63,78800.0,121.41,121.87,121.36,121.63,78800.0
2012-07-30 14:00:00,121.67,121.67,121.35,121.49,88900.0,121.67,121.67,121.35,121.49,88900.0
2012-07-30 14:10:00,121.43,122.04,121.42,121.68,103900.0,121.43,122.04,121.42,121.68,103900.0
2012-07-30 14:20:00,121.67,121.79,121.4,121.56,41600.0,121.67,121.79,121.4,121.56,41600.0
2012-07-30 14:30:00,121.58,121.81,121.55,121.75,34800.0,121.58,121.81,121.55,121.75,34800.0
2012-07-30 14:40:00,121.75,121.9,121.65,121.71,27300.0,121.75,121.9,121.65,121.71,27300.0
2012-07-30 14:50:00,121.71,121.79,121.55,121.73,26200.0,121.71,121.79,121.55,121.73,26200.0
2012-07-30 15:00:00,121.77,121.79,121.2,121.2,49900.0,121.77,121.79,121.2,121.2,49900.0
2012-07-30 15:10:00,121.24,121.35,121.12,121.35,55200.0,121.24,121.35,121.12,121.35,55200.0
2012-07-30 15:20:00,121.26,121.35,121.0,121.21,46600.0,121.26,121.35,121.0,121.21,46600.0
2012-07-30 15:30:00,121.21,121.49,120.96,121.12,83500.0,121.21,121.49,120.96,121.12,83500.0
2012-07-30 15:40:00,121.12,121.27,121.02,121.21,57700.0,121.12,121.27,121.02,121.21,57700.0
2012-07-30 15:50:00,121.21,121.3,121.0,121.3,132400.0,121.21,121.3,121.0,121.3,132400.0
2012-07-31 09:30:00,121.39,123.5,121.1,123.3,248000.0,121.39,123.5,121.1,123.3,248000.0
2012-07-31 09:40:00,123.25,123.76,122.51,122.71,163900.0,123.25,123.76,122.51,122.71,163900.0
2012-07-31 09:50:00,122.62,122.85,121.67,122.23,146400.0,122.62,122.85,121.67,122.23,146400.0
2012-07-31 10:00:00,122.36,122.64,121.47,121.75,189900.0,122.36,122.64,121.47,121.75,189900.0
2012-07-31 10:10:00,121.63,121.85,121.34,121.43,125400.0,121.63,121.85,121.34,121.43,125400.0
2012-07-31 10:20:00,121.4,121.76,120.88,120.9,180000.0,121.4,121.76,120.88,120.9,180000.0
2012-07-31 10:30:00,120.87,121.09,119.83,119.83,244100.0,120.87,121.09,119.83,119.83,244100.0
2012-07-31 10:40:00,119.96,120.99,119.85,120.77,98600.0,119.96,120.99,119.85,120.77,98600.0
2012-07-31 10:50:00,120.78,121.14,120.63,120.63,59200.0,120.78,121.14,120.63,120.63,59200.0
2012-07-31 11:00:00,120.68,120.86,120.16,120.41,84900.0,120.68,120.86,120.16,120.41,84900.0
2012-07-31 11:10:00,120.39,120.69,120.17,120.23,76600.0,120.39,120.69,120.17,120.23,76600.0
2012-07-31 11:20:00,120.29,120.79,120.29,120.71,76900.0,120.29,120.79,120.29,120.71,76900.0
2012-07-31 11:30:00,120.67,120.93,120.49,120.79,52000.0,120.67,120.93,120.49,120.79,52000.0
2012-07-31 11:40:00,120.78,120.94,120.6,120.87,55900.0,120.78,120.94,120.6,120.87,55900.0
2012-07-31 11:50:00,120.89,121.33,120.85,121.23,47100.0,120.89,121.33,120.85,121.23,47100.0
2012-07-31 12:00:00,121.18,121.18,120.28,120.5,62800.0,121.18,121.18,120.28,120.5,62800.0
2012-07-31 12:10:00,120.5,120.5,119.89,120.0,158600.0,120.5,120.5,119.89,120.0,158600.0
2012-07-31 12:20:00,120.01,120.07,119.71,119.98,124700.0,120.01,120.07,119.71,119.98,124700.0
2012-07-31 12:30:00,119.95,120.52,119.91,120.41,91600.0,119.95,120.52,119.91,120.41,91600.0
2012-07-31 12:40:00,120.4,120.52,119.85,120.0,93100.0,120.4,120.52,119.85,120.0,93100.0
2012-07-31 12:50:00,120.01,120.19,119.95,120.18,28800.0,120.01,120.19,119.95,120.18,28800.0
2012-07-31 13:00:00,120.14,120.65,120.1,120.52,49300.0,120.14,120.65,120.1,120.52,49300.0
2012-07-31 13:10:00,120.57,120.83,120.43,120.69,37100.0,120.57,120.83,120.43,120.69,37100.0
2012-07-31 13:20:00,120.67,120.81,120.41,120.64,40100.0,120.67,120.81,120.41,120.64,40100.0
2012-07-31 13:30:00,120.7,120.75,120.45,120.6,18300.0,120.7,120.75,120.45,120.6,18300.0
2012-07-31 13:40:00,120.57,120.69,120.44,120.52,33700.0,120.57,120.69,120.44,120.52,33700.0
2012-07-31 13:50:00,120.58,120.95,120.57,120.72,33200.0,120.58,120.95,120.57,120.72,33200.0
2012-07-31 14:00:00,120.67,120.92,120.57,120.88,46300.0,120.67,120.92,120.57,120.88,46300.0
2012-07-31 14:10:00,120.92,121.17,120.91,120.95,40800.0,120.92,121.17,120.91,120.95,40800.0
2012-07-31 14:20:00,120.96,121.13,120.89,120.95,40800.0,120.96,121.13,120.89,120.95,40800.0
2012-07-31 14:30:00,120.95,121.03,120.59,120.75,32800.0,120.95,121.03,120.59,120.75,32800.0
2012-07-31 14:40:00,120.72,121.02,120.71,120.89,44800.0,120.72,121.02,120.71,120.89,44800.0
2012-07-31 14:50:00,120.9,120.92,120.75,120.77,34900.0,120.9,120.92,120.75,120.77,34900.0
2012-07-31 15:00:00,120.76,120.86,120.65,120.86,41100.0,120.76,120.86,120.65,120.86,41100.0
2012-07-31 15:10:00,120.81,120.85,120.64,120.69,25000.0,120.81,120.85,120.64,120.69,25000.0
2012-07-31 15:20:00,120.76,120.96,120.73,120.91,38500.0,120.76,120.96,120.73,120.91,38500.0
2012-07-31 15:30:00,120.92,120.94,120.69,120.7,57200.0,120.92,120.94,120.69,120.7,57200.0
2012-07-31 15:40:00,120.69,120.69,120.26,120.51,115100.0,120.69,120.69,120.26,120.51,115100.0
2012-07-31 15:50:00,120.51,120.72,120.4,120.6,159900.0,120.51,120.72,120.4,120.6,159900.0
2012-08-01 09:30:00,122.05,122.16,121.23,121.8,235700.0,122.05,122.16,121.23,121.8,235700.0
2012-08-01 09:40:00,121.8,121.8,120.99,121.13,126500.0,121.8,121.8,120.99,121.13,126500.0
2012-08-01 09:50:00,121.16,121.6,121.16,121.16,116100.0,121.16,121.6,121.16,121.16,116100.0
2012-08-01 10:00:00,121.15,121.76,120.98,121.5,144400.0,121.15,121.76,120.98,121.5,144400.0
2012-08-01 10:10:00,121.42,121.56,121.1,121.2,88400.0,121.42,121.56,121.1,121.2,88400.0
2012-08-01 10:20:00,121.13,121.67,121.0,121.55,79800.0,121.13,121.67,121.0,121.55,79800.0
2012-08-01 10:30:00,121.6,121.88,121.41,121.81,100000.0,121.6,121.88,121.41,121.81,100000.0
2012-08-01 10:40:00,121.8,121.88,121.34,121.63,56100.0,121.8,121.88,121.34,121.63,56100.0
2012-08-01 10:50:00,121.69,121.74,121.46,121.55,43200.0,121.69,121.74,121.46,121.55,43200.0
2012-08-01 11:00:00,121.58,121.76,121.31,121.75,56800.0,121.58,121.76,121.31,121.75,56800.0
2012-08-01 11:10:00,121.78,121.83,121.55,121.73,48200.0,121.78,121.83,121.55,121.73,48200.0
2012-08-01 11:20:00,121.75,122.4,121.64,122.24,95400.0,121.75,122.4,121.64,122.24,95400.0
2012-08-01 11:30:00,122.26,122.5,122.05,122.07,61500.0,122.26,122.5,122.05,122.07,61500.0
2012-08-01 11:40:00,122.05,122.2,121.89,121.95,50700.0,122.05,122.2,121.89,121.95,50700.0
2012-08-01 11:50:00,121.94,122.2,121.94,122.1,43700.0,121.94,122.2,121.94,122.1,43700.0
2012-08-01 12:00:00,122.16,122.34,122.0,122.24,45900.0,122.16,122.34,122.0,122.24,45900.0
2012-08-01 12:10:00,122.24,122.48,122.21,122.46,39400.0,122.24,122.48,122.21,122.46,39400.0
2012-08-01 12:20:00,122.48,122.95,122.35,122.93,84200.0,122.48,122.95,122.35,122.93,84200.0
2012-08-01 12:30:00,122.87,123.25,122.61,122.79,117500.0,122.87,123.25,122.61,122.79,117500.0
2012-08-01 12:40:00,122.79,123.11,122.79,122.94,53300.0,122.79,123.11,122.79,122.94,53300.0
2012-08-01 12:50:00,122.91,123.07,122.78,122.86,36000.0,122.91,123.07,122.78,122.86,36000.0
2012-08-01 13:00:00,122.91,123.2,122.84,123.09,54400.0,122.91,123.2,122.84,123.09,54400.0
2012-08-01 13:10:00,123.09,123.14,122.88,123.11,41300.0,123.09,123.14,122.88,123.11,41300.0
2012-08-01 13:20:00,123.06,123.21,122.83,122.83,49600.0,123.06,123.21,122.83,122.83,49600.0
2012-08-01 13:30:00,122.9,123.0,122.75,122.91,47200.0,122.9,123.0,122.75,122.91,47200.0
2012-08-01 13:40:00,122.89,123.17,122.8,123.16,41800.0,122.89,123.17,122.8,123.16,41800.0
2012-08-01 13:50:00,123.1,123.2,122.97,122.97,54000.0,123.1,123.2,122.97,122.97,54000.0
2012-08-01 14:00:00,122.94,123.0,122.8,122.88,47500.0,122.94,123.0,122.8,122.88,47500.0
2012-08-01 14:10:00,122.86,122.96,122.0,122.52,142000.0,122.86,122.96,122.0,122.52,142000.0
2012-08-01 14:20:00,122.47,123.2,122.29,123.01,79600.0,122.47,123.2,122.29,123.01,79600.0
2012-08-01 14:30:00,123.04,123.05,122.72,122.92,56400.0,123.04,123.05,122.72,122.92,56400.0
2012-08-01 14:40:00,122.89,123.1,122.66,122.87,59600.0,122.89,123.1,122.66,122.87,59600.0
2012-08-01 14:50:00,122.9,123.0,122.57,122.73,77300.0,122.9,123.0,122.57,122.73,77300.0
2012-08-01 15:00:00,122.74,122.94,122.41,122.82,87500.0,122.74,122.94,122.41,122.82,87500.0
2012-08-01 15:10:00,122.83,123.01,122.54,122.75,119800.0,122.83,123.01,122.54,122.75,119800.0
2012-08-01 15:20:00,122.75,123.5,122.66,123.49,107900.0,122.75,123.5,122.66,123.49,107900.0
2012-08-01 15:30:00,123.45,123.68,123.0,123.18,180000.0,123.45,123.68,123.0,123.18,180000.0
2012-08-01 15:40:00,123.2,123.39,123.02,123.31,137900.0,123.2,123.39,123.02,123.31,137900.0
2012-08-01 15:50:00,123.3,123.5,123.06,123.26,308100.0,123.3,123.5,123.06,123.26,308100.0
2012-08-02 09:30:00,121.67,123.5,121.24,123.5,269500.0,121.67,123.5,121.24,123.5,269500.0
2012-08-02 09:40:00,123.5,125.68,123.5,124.92,591000.0,123.5,125.68,123.5,124.92,591000.0
2012-08-02 09:50:00,124.93,125.41,124.5,125.33,303000.0,124.93,125.41,124.5,125.33,303000.0
2012-08-02 10:00:00,125.23,125.31,124.0,125.1,146500.0,125.23,125.31,124.0,125.1,146500.0
2012-08-02 10:10:00,125.09,125.24,124.15,124.25,109700.0,125.09,125.24,124.15,124.25,109700.0
2012-08-02 10:20:00,124.38,124.78,123.88,124.67,107900.0,124.38,124.78,123.88,124.67,107900.0
2012-08-02 10:30:00,124.69,124.69,124.29,124.37,57100.0,124.69,124.69,124.29,124.37,57100.0
2012-08-02 10:40:00,124.3,124.36,123.26,123.41,121400.0,124.3,124.36,123.26,123.41,121400.0
2012-08-02 10:50:00,123.41,123.88,123.1,123.35,112600.0,123.41,123.88,123.1,123.35,112600.0
2012-08-02 11:00:00,123.35,123.45,123.0,123.01,269600.0,123.35,123.45,123.0,123.01,269600.0
2012-08-02 11:10:00,123.01,123.05,122.31,122.34,207200.0,123.01,123.05,122.31,122.34,207200.0
2012-08-02 11:20:00,122.37,122.5,121.86,122.4,144300.0,122.37,122.5,121.86,122.4,144300.0
2012-08-02 11:30:00,122.46,122.56,122.1,122.23,104000.0,122.46,122.56,122.1,122.23,104000.0
2012-08-02 11:40:00,122.2,122.58,122.04,122.48,113900.0,122.2,122.58,122.04,122.48,113900.0
2012-08-02 11:50:00,122.53,122.53,121.84,122.1,122000.0,122.53,122.53,121.84,122.1,122000.0
2012-08-02 12:00:00,122.1,122.39,122.08,122.33,66100.0,122.1,122.39,122.08,122.33,66100.0
2012-08-02 12:10:00,122.35,122.35,122.11,122.25,95000.0,122.35,122.35,122.11,122.25,95000.0
2012-08-02 12:20:00,122.28,122.31,122.1,122.15,34600.0,122.28,122.31,122.1,122.15,34600.0
2012-08-02 12:30:00,122.14,122.15,121.38,121.52,130500.0,122.14,122.15,121.38,121.52,130500.0
2012-08-02 12:40:00,121.55,121.7,121.36,121.56,94200.0,121.55,121.7,121.36,121.56,94200.0
2012-08-02 12:50:00,121.56,122.0,121.45,121.84,67100.0,121.56,122.0,121.45,121.84,67100.0
2012-08-02 13:00:00,121.86,122.05,121.73,122.03,43900.0,121.86,122.05,121.73,122.03,43900.0
2012-08-02 13:10:00,122.0,122.18,121.91,122.16,52600.0,122.0,122.18,121.91,122.16,52600.0
2012-08-02 13:20:00,122.2,122.2,121.98,122.13,22500.0,122.2,122.2,121.98,122.13,22500.0
2012-08-02 13:30:00,122.15,122.19,121.68,121.76,40700.0,122.15,122.19,121.68,121.76,40700.0
2012-08-02 13:40:00,121.71,121.82,121.58,121.71,34200.0,121.71,121.82,121.58,121.71,34200.0
2012-08-02 13:50:00,121.71,121.97,121.67,121.73,40900.0,121.71,121.97,121.67,121.73,40900.0
2012-08-02 14:00:00,121.69,121.75,121.55,121.71,42000.0,121.69,121.75,121.55,121.71,42000.0
2012-08-02 14:10:00,121.69,121.71,121.52,121.64,37800.0,121.69,121.71,121.52,121.64,37800.0
2012-08-02 14:20:00,121.61,121.76,121.54,121.63,34600.0,121.61,121.76,121.54,121.63,34600.0
2012-08-02 14:30:00,121.63,122.05,121.57,122.05,61100.0,121.63,122.05,121.57,122.05,61100.0
2012-08-02 14:40:00,122.04,122.04,121.75,121.86,48000.0,122.04,122.04,121.75,121.86,48000.0
2012-08-02 14:50:00,121.86,122.06,121.75,121.99,61600.0,121.86,122.06,121.75,121.99,61600.0
2012-08-02 15:00:00,122.07,122.1,121.89,121.97,85400.0,122.07,122.1,121.89,121.97,85400.0
2012-08-02 15:10:00,121.96,122.07,121.85,121.95,65900.0,121.96,122.07,121.85,121.95,65900.0
2012-08-02 15:20:00,121.96,122.09,121.92,121.95,57900.0,121.96,122.09,121.92,121.95,57900.0
2012-08-02 15:30:00,121.95,122.23,121.89,122.2,98700.0,121.95,122.23,121.89,122.2,98700.0
2012-08-02 15:40:00,122.2,122.23,122.0,122.0,115600.0,122.2,122.23,122.0,122.0,115600.0
2012-08-02 15:50:00,122.03,122.2,121.89,122.03,213100.0,122.03,122.2,121.89,122.03,213100.0
2012-08-03 09:30:00,124.25,125.0,123.0,123.63,238000.0,124.25,125.0,123.0,123.63,238000.0
2012-08-03 09:40:00,123.52,124.1,123.47,123.8,144600.0,123.52,124.1,123.47,123.8,144600.0
2012-08-03 09:50:00,123.9,124.68,123.8,124.48,161200.0,123.9,124.68,123.8,124.48,161200.0
2012-08-03 10:00:00,124.6,124.68,124.19,124.2,93200.0,124.6,124.68,124.19,124.2,93200.0
2012-08-03 10:10:00,124.2,124.5,124.01,124.09,96400.0,124.2,124.5,124.01,124.09,96400.0
2012-08-03 10:20:00,124.1,124.84,124.08,124.75,123300.0,124.1,124.84,124.08,124.75,123300.0
2012-08-03 10:30:00,124.78,124.78,124.25,124.46,75700.0,124.78,124.78,124.25,124.46,75700.0
2012-08-03 10:40:00,124.42,124.74,124.41,124.54,58400.0,124.42,124.74,124.41,124.54,58400.0
2012-08-03 10:50:00,124.56,124.61,124.38,124.55,45600.0,124.56,124.61,124.38,124.55,45600.0
2012-08-03 11:00:00,124.56,124.85,124.5,124.78,56900.0,124.56,124.85,124.5,124.78,56900.0
2012-08-03 11:10:00,124.8,124.99,124.6,124.6,63900.0,124.8,124.99,124.6,124.6,63900.0
2012-08-03 11:20:00,124.57,124.92,124.57,124.87,58300.0,124.57,124.92,124.57,124.87,58300.0
2012-08-03 11:30:00,124.84,124.95,124.69,124.74,39300.0,124.84,124.95,124.69,124.74,39300.0
2012-08-03 11:40:00,124.7,124.86,124.59,124.76,46200.0,124.7,124.86,124.59,124.76,46200.0
2012-08-03 11:50:00,124.68,124.8,124.55,124.77,40400.0,124.68,124.8,124.55,124.77,40400.0
2012-08-03 12:00:00,124.8,124.9,124.71,124.73,32900.0,124.8,124.9,124.71,124.73,32900.0
2012-08-03 12:10:00,124.73,124.95,124.68,124.92,40200.0,124.73,124.95,124.68,124.92,40200.0
2012-08-03 12:20:00,124.92,124.99,124.62,124.74,58700.0,124.92,124.99,124.62,124.74,58700.0
2012-08-03 12:30:00,124.74,124.78,124.63,124.71,26300.0,124.74,124.78,124.63,124.71,26300.0
2012-08-03 12:40:00,124.75,124.91,124.72,124.81,29400.0,124.75,124.91,124.72,124.81,29400.0
2012-08-03 12:50:00,124.81,124.92,124.57,124.78,35200.0,124.81,124.92,124.57,124.78,35200.0
2012-08-03 13:00:00,124.77,124.83,124.7,124.79,23200.0,124.77,124.83,124.7,124.79,23200.0
2012-08-03 13:10:00,124.8,124.86,124.7,124.73,33700.0,124.8,124.86,124.7,124.73,33700.0
2012-08-03 13:20:00,124.73,124.84,124.65,124.75,16600.0,124.73,124.84,124.65,124.75,16600.0
2012-08-03 13:30:00,124.7,124.77,124.61,124.62,33000.0,124.7,124.77,124.61,124.62,33000.0
2012-08-03 13:40:00,124.62,124.7,124.48,124.55,40400.0,124.62,124.7,124.48,124.55,40400.0
2012-08-03 13:50:00,124.55,124.63,124.3,124.34,36800.0,124.55,124.63,124.3,124.34,36800.0
2012-08-03 14:00:00,124.34,124.7,124.34,124.6,40000.0,124.34,124.7,124.34,124.6,40000.0
2012-08-03 14:10:00,124.61,124.87,124.61,124.74,20000.0,124.61,124.87,124.61,124.74,20000.0
2012-08-03 14:20:00,124.75,124.89,124.74,124.79,24100.0,124.75,124.89,124.74,124.79,24100.0
2012-08-03 14:30:00,124.79,124.84,124.55,124.66,27900.0,124.79,124.84,124.55,124.66,27900.0
2012-08-03 14:40:00,124.65,124.82,124.57,124.64,17900.0,124.65,124.82,124.57,124.64,17900.0
2012-08-03 14:50:00,124.67,124.74,124.32,124.49,46800.0,124.67,124.74,124.32,124.49,46800.0
2012-08-03 15:00:00,124.44,124.8,124.43,124.73,48700.0,124.44,124.8,124.43,124.73,48700.0
2012-08-03 15:10:00,124.78,124.83,124.69,124.77,59300.0,124.78,124.83,124.69,124.77,59300.0
2012-08-03 15:20:00,124.77,124.84,124.72,124.79,55900.0,124.77,124.84,124.72,124.79,55900.0
2012-08-03 15:30:00,124.76,124.84,124.68,124.8,136700.0,124.76,124.84,124.68,124.8,136700.0
2012-08-03 15:40:00,124.8,124.95,124.75,124.85,156300.0,124.8,124.95,124.75,124.85,156300.0
2012-08-03 15:50:00,124.85,124.96,124.56,124.86,233900.0,124.85,124.96,124.56,124.86,233900.0
2012-08-06 09:30:00,126.18,127.38,125.7,127.27,351600.0,126.18,127.38,125.7,127.27,351600.0
2012-08-06 09:40:00,127.23,128.3,127.23,128.11,313800.0,127.23,128.3,127.23,128.11,313800.0
2012-08-06 09:50:00,128.2,128.32,127.9,128.04,197600.0,128.2,128.32,127.9,128.04,197600.0
2012-08-06 10:00:00,128.02,128.85,128.0,128.81,258100.0,128.02,128.85,128.0,128.81,258100.0
2012-08-06 10:10:00,128.81,129.12,128.45,128.68,354200.0,128.81,129.12,128.45,128.68,354200.0
2012-08-06 10:20:00,128.72,128.98,128.18,128.31,129300.0,128.72,128.98,128.18,128.31,129300.0
2012-08-06 10:30:00,128.37,129.0,128.37,128.51,116700.0,128.37,129.0,128.37,128.51,116700.0
2012-08-06 10:40:00,128.5,128.9,128.3,128.76,104300.0,128.5,128.9,128.3,128.76,104300.0
2012-08-06 10:50:00,128.8,129.1,128.68,128.97,104700.0,128.8,129.1,128.68,128.97,104700.0
2012-08-06 11:00:00,128.94,129.46,128.79,129.08,171600.0,128.94,129.46,128.79,129.08,171600.0
2012-08-06 11:10:00,129.13,129.7,129.1,129.6,151300.0,129.13,129.7,129.1,129.6,151300.0
2012-08-06 11:20:00,129.58,129.85,129.46,129.65,164200.0,129.58,129.85,129.46,129.65,164200.0
2012-08-06 11:30:00,129.65,129.95,129.6,129.91,263400.0,129.65,129.95,129.6,129.91,263400.0
2012-08-06 11:40:00,129.93,129.99,129.82,129.94,256000.0,129.93,129.99,129.82,129.94,256000.0
2012-08-06 11:50:00,129.95,130.26,129.55,129.77,513500.0,129.95,130.26,129.55,129.77,513500.0
2012-08-06 12:00:00,129.87,130.35,129.84,130.25,141700.0,129.87,130.35,129.84,130.25,141700.0
2012-08-06 12:10:00,130.24,130.3,130.02,130.3,103200.0,130.24,130.3,130.02,130.3,103200.0
2012-08-06 12:20:00,130.26,130.69,130.26,130.44,155200.0,130.26,130.69,130.26,130.44,155200.0
2012-08-06 12:30:00,130.45,130.53,130.27,130.51,80100.0,130.45,130.53,130.27,130.51,80100.0
2012-08-06 12:40:00,130.51,130.77,130.45,130.73,72600.0,130.51,130.77,130.45,130.73,72600.0
2012-08-06 12:50:00,130.75,130.9,130.63,130.82,74000.0,130.75,130.9,130.63,130.82,74000.0
2012-08-06 13:00:00,130.88,131.1,129.63,130.32,283700.0,130.88,131.1,129.63,130.32,283700.0
2012-08-06 13:10:00,130.36,130.48,130.05,130.34,67700.0,130.36,130.48,130.05,130.34,67700.0
2012-08-06 13:20:00,130.34,130.5,130.2,130.34,39500.0,130.34,130.5,130.2,130.34,39500.0
2012-08-06 13:30:00,130.4,130.41,129.7,129.8,113400.0,130.4,130.41,129.7,129.8,113400.0
2012-08-06 13:40:00,129.85,129.94,129.35,129.74,145200.0,129.85,129.94,129.35,129.74,145200.0
2012-08-06 13:50:00,129.75,129.77,129.32,129.6,94800.0,129.75,129.77,129.32,129.6,94800.0
2012-08-06 14:00:00,129.62,130.0,129.61,129.83,78800.0,129.62,130.0,129.61,129.83,78800.0
2012-08-06 14:10:00,129.88,130.3,129.88,130.09,103600.0,129.88,130.3,129.88,130.09,103600.0
2012-08-06 14:20:00,130.1,130.1,129.91,129.92,45000.0,130.1,130.1,129.91,129.92,45000.0
2012-08-06 14:30:00,129.9,130.05,129.61,129.87,75100.0,129.9,130.05,129.61,129.87,75100.0
2012-08-06 14:40:00,129.87,129.98,129.71,129.8,37200.0,129.87,129.98,129.71,129.8,37200.0
2012-08-06 14:50:00,129.85,130.0,129.72,129.96,60900.0,129.85,130.0,129.72,129.96,60900.0
2012-08-06 15:00:00,129.93,130.0,129.8,129.83,51600.0,129.93,130.0,129.8,129.83,51600.0
2012-08-06 15:10:00,129.84,129.97,129.72,129.86,57400.0,129.84,129.97,129.72,129.86,57400.0
2012-08-06 15:20:00,129.85,129.86,129.62,129.75,58000.0,129.85,129.86,129.62,129.75,58000.0
2012-08-06 15:30:00,129.74,129.93,129.3,129.56,123000.0,129.74,129.93,129.3,129.56,123000.0
2012-08-06 15:40:00,129.51,129.56,129.12,129.16,140100.0,129.51,129.56,129.12,129.16,140100.0
2012-08-06 15:50:00,129.19,129.31,128.74,128.95,285000.0,129.19,129.31,128.74,128.95,285000.0
2012-08-07 09:30:00,129.91,130.87,129.45,130.87,261400.0,129.91,130.87,129.45,130.87,261400.0
2012-08-07 09:40:00,130.65,132.08,130.51,130.61,392200.0,130.65,132.08,130.51,130.61,392200.0
2012-08-07 09:50:00,130.6,131.22,129.96,130.97,315900.0,130.6,131.22,129.96,130.97,315900.0
2012-08-07 10:00:00,130.96,131.69,130.64,131.08,184600.0,130.96,131.69,130.64,131.08,184600.0
2012-08-07 10:10:00,131.08,131.21,130.66,130.92,105500.0,131.08,131.21,130.66,130.92,105500.0
2012-08-07 10:20:00,130.83,130.88,130.01,130.06,187500.0,130.83,130.88,130.01,130.06,187500.0
2012-08-07 10:30:00,130.11,130.21,129.25,129.45,213300.0,130.11,130.21,129.25,129.45,213300.0
2012-08-07 10:40:00,129.49,129.8,129.3,129.6,117200.0,129.49,129.8,129.3,129.6,117200.0
2012-08-07 10:50:00,129.59,129.8,129.4,129.69,52100.0,129.59,129.8,129.4,129.69,52100.0
2012-08-07 11:00:00,129.66,129.67,129.2,129.26,75200.0,129.66,129.67,129.2,129.26,75200.0
2012-08-07 11:10:00,129.2,129.46,129.2,129.44,38900.0,129.2,129.46,129.2,129.44,38900.0
2012-08-07 11:20:00,129.44,129.99,129.44,129.82,67200.0,129.44,129.99,129.44,129.82,67200.0
2012-08-07 11:30:00,129.83,130.0,129.6,129.92,78700.0,129.83,130.0,129.6,129.92,78700.0
2012-08-07 11:40:00,129.92,130.0,129.6,129.75,72300.0,129.92,130.0,129.6,129.75,72300.0
2012-08-07 11:50:00,129.79,129.89,129.64,129.75,38800.0,129.79,129.89,129.64,129.75,38800.0
2012-08-07 12:00:00,129.78,129.79,129.46,129.69,52500.0,129.78,129.79,129.46,129.69,52500.0
2012-08-07 12:10:00,129.63,129.97,129.52,129.9,44400.0,129.63,129.97,129.52,129.9,44400.0
2012-08-07 12:20:00,129.88,130.1,129.8,129.95,55300.0,129.88,130.1,129.8,129.95,55300.0
2012-08-07 12:30:00,129.94,130.37,129.84,130.3,81300.0,129.94,130.37,129.84,130.3,81300.0
2012-08-07 12:40:00,130.29,130.43,130.13,130.18,49200.0,130.29,130.43,130.13,130.18,49200.0
2012-08-07 12:50:00,130.21,130.28,130.03,130.16,46300.0,130.21,130.28,130.03,130.16,46300.0
2012-08-07 13:00:00,130.1,130.12,129.98,130.08,25400.0,130.1,130.12,129.98,130.08,25400.0
2012-08-07 13:10:00,130.1,130.1,129.95,130.0,51400.0,130.1,130.1,129.95,130.0,51400.0
2012-08-07 13:20:00,130.0,130.1,129.96,130.09,56600.0,130.0,130.1,129.96,130.09,56600.0
2012-08-07 13:30:00,130.07,130.27,130.07,130.13,19100.0,130.07,130.27,130.07,130.13,19100.0
2012-08-07 13:40:00,130.12,130.75,129.87,130.26,121600.0,130.12,130.75,129.87,130.26,121600.0
2012-08-07 13:50:00,130.25,130.59,130.23,130.51,40900.0,130.25,130.59,130.23,130.51,40900.0
2012-08-07 14:00:00,130.55,130.6,130.37,130.47,32300.0,130.55,130.6,130.37,130.47,32300.0
2012-08-07 14:10:00,130.38,130.49,130.16,130.24,36800.0,130.38,130.49,130.16,130.24,36800.0
2012-08-07 14:20:00,130.24,130.28,130.01,130.04,30400.0,130.24,130.28,130.01,130.04,30400.0
2012-08-07 14:30:00,130.05,130.58,130.01,130.45,55000.0,130.05,130.58,130.01,130.45,55000.0
2012-08-07 14:40:00,130.47,130.7,130.44,130.6,78900.0,130.47,130.7,130.44,130.6,78900.0
2012-08-07 14:50:00,130.6,130.65,130.13,130.4,38000.0,130.6,130.65,130.13,130.4,38000.0
2012-08-07 15:00:00,130.34,130.35,130.13,130.22,50700.0,130.34,130.35,130.13,130.22,50700.0
2012-08-07 15:10:00,130.22,130.55,130.17,130.47,70200.0,130.22,130.55,130.17,130.47,70200.0
2012-08-07 15:20:00,130.48,130.7,130.4,130.47,84200.0,130.48,130.7,130.4,130.47,84200.0
2012-08-07 15:30:00,130.48,130.52,130.11,130.21,80700.0,130.48,130.52,130.11,130.21,80700.0
2012-08-07 15:40:00,130.21,130.39,130.16,130.36,108100.0,130.21,130.39,130.16,130.36,108100.0
2012-08-07 15:50:00,130.38,130.52,130.28,130.4,195800.0,130.38,130.52,130.28,130.4,195800.0
2012-08-08 09:30:00,129.69,130.54,128.92,130.3,252800.0,129.69,130.54,128.92,130.3,252800.0
2012-08-08 09:40:00,130.3,130.58,129.33,129.5,152200.0,130.3,130.58,129.33,129.5,152200.0
2012-08-08 09:50:00,129.42,129.9,129.21,129.78,87200.0,129.42,129.9,129.21,129.78,87200.0
2012-08-08 10:00:00,129.8,130.22,129.7,130.16,95100.0,129.8,130.22,129.7,130.16,95100.0
2012-08-08 10:10:00,130.14,130.38,130.02,130.26,71600.0,130.14,130.38,130.02,130.26,71600.0
2012-08-08 10:20:00,130.3,130.32,129.72,129.77,65900.0,130.3,130.32,129.72,129.77,65900.0
2012-08-08 10:30:00,129.78,130.16,129.72,129.78,89700.0,129.78,130.16,129.72,129.78,89700.0
2012-08-08 10:40:00,129.76,130.18,129.73,130.14,43800.0,129.76,130.18,129.73,130.14,43800.0
2012-08-08 10:50:00,130.17,130.95,130.1,130.49,168100.0,130.17,130.95,130.1,130.49,168100.0
2012-08-08 11:00:00,130.55,130.86,130.41,130.66,78600.0,130.55,130.86,130.41,130.66,78600.0
2012-08-08 11:10:00,130.61,131.1,130.55,131.06,65600.0,130.61,131.1,130.55,131.06,65600.0
2012-08-08 11:20:00,131.09,131.78,130.97,131.67,145800.0,131.09,131.78,130.97,131.67,145800.0
2012-08-08 11:30:00,131.7,131.77,131.26,131.3,91500.0,131.7,131.77,131.26,131.3,91500.0
2012-08-08 11:40:00,131.26,131.42,130.88,131.33,141900.0,131.26,131.42,130.88,131.33,141900.0
2012-08-08 11:50:00,131.23,131.47,131.08,131.15,82000.0,131.23,131.47,131.08,131.15,82000.0
2012-08-08 12:00:00,131.14,131.54,131.09,131.46,84600.0,131.14,131.54,131.09,131.46,84600.0
2012-08-08 12:10:00,131.47,131.53,131.31,131.45,51900.0,131.47,131.53,131.31,131.45,51900.0
2012-08-08 12:20:00,131.46,131.66,131.32,131.66,81500.0,131.46,131.66,131.32,131.66,81500.0
2012-08-08 12:30:00,131.66,131.71,131.0,131.32,105900.0,131.66,131.71,131.0,131.32,105900.0
2012-08-08 12:40:00,131.39,131.39,130.74,130.88,64500.0,131.39,131.39,130.74,130.88,64500.0
2012-08-08 12:50:00,130.88,131.06,130.74,131.06,62600.0,130.88,131.06,130.74,131.06,62600.0
2012-08-08 13:00:00,131.02,131.17,130.65,130.88,48600.0,131.02,131.17,130.65,130.88,48600.0
2012-08-08 13:10:00,130.93,131.2,130.74,131.18,65100.0,130.93,131.2,130.74,131.18,65100.0
2012-08-08 13:20:00,131.18,131.49,131.17,131.43,96100.0,131.18,131.49,131.17,131.43,96100.0
2012-08-08 13:30:00,131.4,131.64,131.37,131.53,59900.0,131.4,131.64,131.37,131.53,59900.0
2012-08-08 13:40:00,131.5,131.65,131.41,131.58,42400.0,131.5,131.65,131.41,131.58,42400.0
2012-08-08 13:50:00,131.59,131.67,131.41,131.55,54900.0,131.59,131.67,131.41,131.55,54900.0
2012-08-08 14:00:00,131.56,131.56,131.32,131.44,46000.0,131.56,131.56,131.32,131.44,46000.0
2012-08-08 14:10:00,131.44,131.61,131.35,131.5,41900.0,131.44,131.61,131.35,131.5,41900.0
2012-08-08 14:20:00,131.53,131.53,131.16,131.23,43600.0,131.53,131.53,131.16,131.23,43600.0
2012-08-08 14:30:00,131.2,131.21,131.0,131.08,36600.0,131.2,131.21,131.0,131.08,36600.0
2012-08-08 14:40:00,131.05,131.29,131.02,131.22,42800.0,131.05,131.29,131.02,131.22,42800.0
2012-08-08 14:50:00,131.17,131.22,130.9,131.0,35800.0,131.17,131.22,130.9,131.0,35800.0
2012-08-08 15:00:00,131.0,131.21,130.96,131.02,56500.0,131.0,131.21,130.96,131.02,56500.0
2012-08-08 15:10:00,131.02,131.24,131.02,131.19,47600.0,131.02,131.24,131.02,131.19,47600.0
2012-08-08 15:20:00,131.2,131.34,131.15,131.31,49000.0,131.2,131.34,131.15,131.31,49000.0
2012-08-08 15:30:00,131.29,131.42,131.2,131.24,65600.0,131.29,131.42,131.2,131.24,65600.0
2012-08-08 15:40:00,131.21,131.24,131.05,131.19,85000.0,131.21,131.24,131.05,131.19,85000.0
2012-08-08 15:50:00,131.22,131.33,131.07,131.25,159300.0,131.22,131.33,131.07,131.25,159300.0
2012-08-09 09:30:00,131.0,132.0,130.55,130.76,264800.0,131.0,132.0,130.55,130.76,264800.0
2012-08-09 09:40:00,130.75,131.2,130.65,131.05,90500.0,130.75,131.2,130.65,131.05,90500.0
2012-08-09 09:50:00,131.0,131.47,130.83,131.1,115400.0,131.0,131.47,130.83,131.1,115400.0
2012-08-09 10:00:00,131.04,131.29,130.92,130.97,80500.0,131.04,131.29,130.92,130.97,80500.0
2012-08-09 10:10:00,130.9,131.2,130.9,131.08,69600.0,130.9,131.2,130.9,131.08,69600.0
2012-08-09 10:20:00,131.14,131.18,130.91,131.06,50100.0,131.14,131.18,130.91,131.06,50100.0
2012-08-09 10:30:00,131.06,131.13,130.95,131.02,40500.0,131.06,131.13,130.95,131.02,40500.0
2012-08-09 10:40:00,130.99,131.07,130.81,131.06,50000.0,130.99,131.07,130.81,131.06,50000.0
2012-08-09 10:50:00,131.06,131.33,131.01,131.22,59700.0,131.06,131.33,131.01,131.22,59700.0
2012-08-09 11:00:00,131.25,131.29,131.0,131.23,55000.0,131.25,131.29,131.0,131.23,55000.0
2012-08-09 11:10:00,131.2,131.29,130.99,131.05,28900.0,131.2,131.29,130.99,131.05,28900.0
2012-08-09 11:20:00,131.08,131.1,130.88,130.93,48700.0,131.08,131.1,130.88,130.93,48700.0
2012-08-09 11:30:00,130.92,130.99,130.7,130.9,53700.0,130.92,130.99,130.7,130.9,53700.0
2012-08-09 11:40:00,130.87,130.88,130.16,130.26,84400.0,130.87,130.88,130.16,130.26,84400.0
2012-08-09 11:50:00,130.24,130.32,129.78,129.95,89800.0,130.24,130.32,129.78,129.95,89800.0
2012-08-09 12:00:00,129.96,130.22,129.8,130.2,45500.0,129.96,130.22,129.8,130.2,45500.0
2012-08-09 12:10:00,130.2,130.31,130.01,130.11,55500.0,130.2,130.31,130.01,130.11,55500.0
2012-08-09 12:20:00,130.11,130.25,130.06,130.08,43000.0,130.11,130.25,130.06,130.08,43000.0
2012-08-09 12:30:00,130.08,130.23,130.08,130.17,27100.0,130.08,130.23,130.08,130.17,27100.0
2012-08-09 12:40:00,130.16,130.23,130.02,130.14,36800.0,130.16,130.23,130.02,130.14,36800.0
2012-08-09 12:50:00,130.16,130.41,130.11,130.39,45700.0,130.16,130.41,130.11,130.39,45700.0
2012-08-09 13:00:00,130.39,130.45,130.19,130.25,21800.0,130.39,130.45,130.19,130.25,21800.0
2012-08-09 13:10:00,130.27,130.38,130.07,130.34,33900.0,130.27,130.38,130.07,130.34,33900.0
2012-08-09 13:20:00,130.37,130.43,130.28,130.43,23900.0,130.37,130.43,130.28,130.43,23900.0
2012-08-09 13:30:00,130.47,130.87,130.4,130.87,49700.0,130.47,130.87,130.4,130.87,49700.0
2012-08-09 13:40:00,130.92,131.0,130.81,130.93,34900.0,130.92,131.0,130.81,130.93,34900.0
2012-08-09 13:50:00,130.96,131.23,130.96,131.22,39200.0,130.96,131.23,130.96,131.22,39200.0
2012-08-09 14:00:00,131.22,131.23,131.02,131.1,36600.0,131.22,131.23,131.02,131.1,36600.0
2012-08-09 14:10:00,131.04,131.25,131.0,131.17,26100.0,131.04,131.25,131.0,131.17,26100.0
2012-08-09 14:20:00,131.16,131.23,131.06,131.19,26100.0,131.16,131.23,131.06,131.19,26100.0
2012-08-09 14:30:00,131.16,131.35,131.09,131.17,40600.0,131.16,131.35,131.09,131.17,40600.0
2012-08-09 14:40:00,131.14,131.2,130.8,130.93,33400.0,131.14,131.2,130.8,130.93,33400.0
2012-08-09 14:50:00,130.86,131.08,130.82,130.98,25100.0,130.86,131.08,130.82,130.98,25100.0
2012-08-09 15:00:00,131.03,131.09,130.59,130.76,30900.0,131.03,131.09,130.59,130.76,30900.0
2012-08-09 15:10:00,130.74,130.93,130.7,130.9,44000.0,130.74,130.93,130.7,130.9,44000.0
2012-08-09 15:20:00,130.9,130.92,130.75,130.82,29900.0,130.9,130.92,130.75,130.82,29900.0
2012-08-09 15:30:00,130.81,130.91,130.75,130.87,32700.0,130.81,130.91,130.75,130.87,32700.0
2012-08-09 15:40:00,130.9,130.92,130.61,130.76,51200.0,130.9,130.92,130.61,130.76,51200.0
2012-08-09 15:50:00,130.75,131.0,130.67,130.94,141500.0,130.75,131.0,130.67,130.94,141500.0
2012-08-10 09:30:00,130.08,131.0,129.79,130.64,151800.0,130.08,131.0,129.79,130.64,151800.0
2012-08-10 09:40:00,130.64,130.99,130.32,130.42,73300.0,130.64,130.99,130.32,130.42,73300.0
2012-08-10 09:50:00,130.48,130.48,130.15,130.29,64400.0,130.48,130.48,130.15,130.29,64400.0
2012-08-10 10:00:00,130.28,130.39,130.05,130.28,63100.0,130.28,130.39,130.05,130.28,63100.0
2012-08-10 10:10:00,130.28,130.7,130.18,130.21,67400.0,130.28,130.7,130.18,130.21,67400.0
2012-08-10 10:20:00,130.22,130.4,129.99,130.2,55800.0,130.22,130.4,129.99,130.2,55800.0
2012-08-10 10:30:00,130.29,130.59,130.29,130.53,37800.0,130.29,130.59,130.29,130.53,37800.0
2012-08-10 10:40:00,130.53,130.82,130.51,130.77,45100.0,130.53,130.82,130.51,130.77,45100.0
2012-08-10 10:50:00,130.81,130.85,130.53,130.75,45900.0,130.81,130.85,130.53,130.75,45900.0
2012-08-10 11:00:00,130.8,130.88,130.28,130.51,51600.0,130.8,130.88,130.28,130.51,51600.0
2012-08-10 11:10:00,130.56,130.86,130.51,130.72,45000.0,130.56,130.86,130.51,130.72,45000.0
2012-08-10 11:20:00,130.71,131.35,130.71,131.3,98700.0,130.71,131.35,130.71,131.3,98700.0
2012-08-10 11:30:00,131.3,131.34,131.0,131.04,43800.0,131.3,131.34,131.0,131.04,43800.0
2012-08-10 11:40:00,131.04,131.15,130.9,131.08,27700.0,131.04,131.15,130.9,131.08,27700.0
2012-08-10 11:50:00,131.07,131.13,130.94,131.03,20000.0,131.07,131.13,130.94,131.03,20000.0
2012-08-10 12:00:00,131.03,131.09,130.9,130.98,36000.0,131.03,131.09,130.9,130.98,36000.0
2012-08-10 12:10:00,130.96,131.15,130.93,131.08,24600.0,130.96,131.15,130.93,131.08,24600.0
2012-08-10 12:20:00,131.05,131.26,131.01,131.25,19800.0,131.05,131.26,131.01,131.25,19800.0
2012-08-10 12:30:00,131.23,131.3,131.14,131.17,28300.0,131.23,131.3,131.14,131.17,28300.0
2012-08-10 12:40:00,131.21,131.29,130.99,131.19,28900.0,131.21,131.29,130.99,131.19,28900.0
2012-08-10 12:50:00,131.19,131.25,131.11,131.17,14000.0,131.19,131.25,131.11,131.17,14000.0
2012-08-10 13:00:00,131.19,131.25,131.14,131.2,32300.0,131.19,131.25,131.14,131.2,32300.0
2012-08-10 13:10:00,131.18,131.25,131.14,131.22,13600.0,131.18,131.25,131.14,131.22,13600.0
2012-08-10 13:20:00,131.2,131.25,131.05,131.06,22100.0,131.2,131.25,131.05,131.06,22100.0
2012-08-10 13:30:00,131.06,131.07,130.77,130.77,52300.0,131.06,131.07,130.77,130.77,52300.0
2012-08-10 13:40:00,130.8,130.84,130.55,130.66,98200.0,130.8,130.84,130.55,130.66,98200.0
2012-08-10 13:50:00,130.71,130.91,130.55,130.7,32400.0,130.71,130.91,130.55,130.7,32400.0
2012-08-10 14:00:00,130.74,130.77,130.5,130.53,34100.0,130.74,130.77,130.5,130.53,34100.0
2012-08-10 14:10:00,130.6,130.75,130.56,130.64,20800.0,130.6,130.75,130.56,130.64,20800.0
2012-08-10 14:20:00,130.7,130.79,130.6,130.77,21100.0,130.7,130.79,130.6,130.77,21100.0
2012-08-10 14:30:00,130.74,130.8,130.64,130.78,27000.0,130.74,130.8,130.64,130.78,27000.0
2012-08-10 14:40:00,130.78,130.83,130.66,130.83,23100.0,130.78,130.83,130.66,130.83,23100.0
2012-08-10 14:50:00,130.77,130.92,130.76,130.88,10200.0,130.77,130.92,130.76,130.88,10200.0
2012-08-10 15:00:00,130.86,130.89,130.75,130.79,18100.0,130.86,130.89,130.75,130.79,18100.0
2012-08-10 15:10:00,130.8,130.92,130.79,130.82,33500.0,130.8,130.92,130.79,130.82,33500.0
2012-08-10 15:20:00,130.86,131.09,130.83,131.07,26500.0,130.86,131.09,130.83,131.07,26500.0
2012-08-10 15:30:00,131.09,131.18,130.88,130.88,53700.0,131.09,131.18,130.88,130.88,53700.0
2012-08-10 15:40:00,130.96,131.15,130.92,131.07,39500.0,130.96,131.15,130.92,131.07,39500.0
2012-08-10 15:50:00,131.04,131.18,130.91,131.09,163900.0,131.04,131.18,130.91,131.09,163900.0
2012-08-13 09:30:00,131.07,131.4,130.38,130.96,164000.0,131.07,131.4,130.38,130.96,164000.0
2012-08-13 09:40:00,130.98,131.85,130.84,131.74,157600.0,130.98,131.85,130.84,131.74,157600.0
2012-08-13 09:50:00,131.71,131.83,130.34,130.37,209800.0,131.71,131.83,130.34,130.37,209800.0
2012-08-13 10:00:00,130.4,130.75,129.7,129.79,176800.0,130.4,130.75,129.7,129.79,176800.0
2012-08-13 10:10:00,129.88,130.01,128.76,129.06,232100.0,129.88,130.01,128.76,129.06,232100.0
2012-08-13 10:20:00,129.06,129.58,128.92,129.58,171500.0,129.06,129.58,128.92,129.58,171500.0
2012-08-13 10:30:00,129.55,129.77,129.3,129.77,71900.0,129.55,129.77,129.3,129.77,71900.0
2012-08-13 10:40:00,129.75,129.94,129.48,129.83,103200.0,129.75,129.94,129.48,129.83,103200.0
2012-08-13 10:50:00,129.8,130.12,129.79,129.88,137500.0,129.8,130.12,129.79,129.88,137500.0
2012-08-13 11:00:00,129.89,130.19,129.85,130.1,78400.0,129.89,130.19,129.85,130.1,78400.0
2012-08-13 11:10:00,130.14,130.37,129.99,130.28,53200.0,130.14,130.37,129.99,130.28,53200.0
2012-08-13 11:20:00,130.26,130.52,130.21,130.42,66400.0,130.26,130.52,130.21,130.42,66400.0
2012-08-13 11:30:00,130.39,130.53,130.21,130.48,38900.0,130.39,130.53,130.21,130.48,38900.0
2012-08-13 11:40:00,130.46,130.81,130.42,130.72,69800.0,130.46,130.81,130.42,130.72,69800.0
2012-08-13 11:50:00,130.74,130.74,130.44,130.54,39900.0,130.74,130.74,130.44,130.54,39900.0
2012-08-13 12:00:00,130.59,130.73,130.38,130.44,50400.0,130.59,130.73,130.38,130.44,50400.0
2012-08-13 12:10:00,130.4,130.7,130.28,130.54,38800.0,130.4,130.7,130.28,130.54,38800.0
2012-08-13 12:20:00,130.5,130.5,130.36,130.48,10900.0,130.5,130.5,130.36,130.48,10900.0
2012-08-13 12:30:00,130.45,130.49,130.37,130.4,19100.0,130.45,130.49,130.37,130.4,19100.0
2012-08-13 12:40:00,130.47,130.78,130.37,130.68,34400.0,130.47,130.78,130.37,130.68,34400.0
2012-08-13 12:50:00,130.74,131.2,130.71,130.99,81100.0,130.74,131.2,130.71,130.99,81100.0
2012-08-13 13:00:00,131.0,131.11,130.84,130.86,35500.0,131.0,131.11,130.84,130.86,35500.0
2012-08-13 13:10:00,130.88,130.92,130.67,130.73,21500.0,130.88,130.92,130.67,130.73,21500.0
2012-08-13 13:20:00,130.73,130.73,130.45,130.55,26900.0,130.73,130.73,130.45,130.55,26900.0
2012-08-13 13:30:00,130.62,130.68,130.47,130.54,17000.0,130.62,130.68,130.47,130.54,17000.0
2012-08-13 13:40:00,130.51,130.64,130.5,130.61,28900.0,130.51,130.64,130.5,130.61,28900.0
2012-08-13 13:50:00,130.63,130.66,130.5,130.55,13700.0,130.63,130.66,130.5,130.55,13700.0
2012-08-13 14:00:00,130.55,130.57,130.28,130.43,39400.0,130.55,130.57,130.28,130.43,39400.0
2012-08-13 14:10:00,130.44,130.74,130.43,130.7,30700.0,130.44,130.74,130.43,130.7,30700.0
2012-08-13 14:20:00,130.7,130.74,130.43,130.43,30600.0,130.7,130.74,130.43,130.43,30600.0
2012-08-13 14:30:00,130.44,130.55,130.43,130.5,25500.0,130.44,130.55,130.43,130.5,25500.0
2012-08-13 14:40:00,130.46,130.51,130.43,130.46,11900.0,130.46,130.51,130.43,130.46,11900.0
2012-08-13 14:50:00,130.48,130.59,130.43,130.45,30600.0,130.48,130.59,130.43,130.45,30600.0
2012-08-13 15:00:00,130.43,130.52,130.36,130.49,19100.0,130.43,130.52,130.36,130.49,19100.0
2012-08-13 15:10:00,130.48,130.55,130.36,130.45,33200.0,130.48,130.55,130.36,130.45,33200.0
2012-08-13 15:20:00,130.47,130.53,130.4,130.48,26300.0,130.47,130.53,130.4,130.48,26300.0
2012-08-13 15:30:00,130.46,130.53,130.38,130.5,47100.0,130.46,130.53,130.38,130.5,47100.0
2012-08-13 15:40:00,130.5,130.72,130.38,130.71,124600.0,130.5,130.72,130.38,130.71,124600.0
2012-08-13 15:50:00,130.7,130.87,130.52,130.75,188300.0,130.7,130.87,130.52,130.75,188300.0
2012-08-14 09:30:00,131.55,131.77,130.5,130.89,216400.0,131.55,131.77,130.5,130.89,216400.0
2012-08-14 09:40:00,130.95,132.27,130.55,131.9,308900.0,130.95,132.27,130.55,131.9,308900.0
2012-08-14 09:50:00,132.01,132.4,131.0,131.62,195000.0,132.01,132.4,131.0,131.62,195000.0
2012-08-14 10:00:00,131.68,131.83,131.34,131.45,96600.0,131.68,131.83,131.34,131.45,96600.0
2012-08-14 10:10:00,131.41,131.97,131.38,131.51,88300.0,131.41,131.97,131.38,131.51,88300.0
2012-08-14 10:20:00,131.56,131.58,131.05,131.23,86900.0,131.56,131.58,131.05,131.23,86900.0
2012-08-14 10:30:00,131.23,131.27,131.05,131.21,47000.0,131.23,131.27,131.05,131.21,47000.0
2012-08-14 10:40:00,131.24,131.35,131.07,131.2,41200.0,131.24,131.35,131.07,131.2,41200.0
2012-08-14 10:50:00,131.22,131.53,131.18,131.47,44200.0,131.22,131.53,131.18,131.47,44200.0
2012-08-14 11:00:00,131.47,131.65,131.26,131.26,43000.0,131.47,131.65,131.26,131.26,43000.0
2012-08-14 11:10:00,131.26,131.38,131.14,131.19,39300.0,131.26,131.38,131.14,131.19,39300.0
2012-08-14 11:20:00,131.21,131.26,131.08,131.2,25800.0,131.21,131.26,131.08,131.2,25800.0
2012-08-14 11:30:00,131.25,131.46,131.22,131.23,42400.0,131.25,131.46,131.22,131.23,42400.0
2012-08-14 11:40:00,131.3,131.35,131.13,131.24,18500.0,131.3,131.35,131.13,131.24,18500.0
2012-08-14 11:50:00,131.22,131.23,130.74,130.85,61900.0,131.22,131.23,130.74,130.85,61900.0
2012-08-14 12:00:00,130.94,131.03,130.72,130.72,18200.0,130.94,131.03,130.72,130.72,18200.0
2012-08-14 12:10:00,130.71,130.74,130.25,130.38,57300.0,130.71,130.74,130.25,130.38,57300.0
2012-08-14 12:20:00,130.36,130.57,130.27,130.47,30600.0,130.36,130.57,130.27,130.47,30600.0
2012-08-14 12:30:00,130.57,130.74,130.27,130.27,31200.0,130.57,130.74,130.27,130.27,31200.0
2012-08-14 12:40:00,130.26,130.35,129.87,130.22,87600.0,130.26,130.35,129.87,130.22,87600.0
2012-08-14 12:50:00,130.15,130.5,130.15,130.35,38100.0,130.15,130.5,130.15,130.35,38100.0
2012-08-14 13:00:00,130.42,130.75,130.36,130.65,34100.0,130.42,130.75,130.36,130.65,34100.0
2012-08-14 13:10:00,130.72,130.73,130.54,130.6,15600.0,130.72,130.73,130.54,130.6,15600.0
2012-08-14 13:20:00,130.59,130.75,130.5,130.69,23300.0,130.59,130.75,130.5,130.69,23300.0
2012-08-14 13:30:00,130.68,130.87,130.68,130.78,23300.0,130.68,130.87,130.68,130.78,23300.0
2012-08-14 13:40:00,130.78,130.88,130.73,130.88,14400.0,130.78,130.88,130.73,130.88,14400.0
2012-08-14 13:50:00,130.86,130.88,130.64,130.72,13100.0,130.86,130.88,130.64,130.72,13100.0
2012-08-14 14:00:00,130.68,130.71,130.54,130.6,21300.0,130.68,130.71,130.54,130.6,21300.0
2012-08-14 14:10:00,130.58,130.77,130.5,130.65,29500.0,130.58,130.77,130.5,130.65,29500.0
2012-08-14 14:20:00,130.64,130.65,130.43,130.45,16100.0,130.64,130.65,130.43,130.45,16100.0
2012-08-14 14:30:00,130.49,130.8,130.49,130.68,13000.0,130.49,130.8,130.49,130.68,13000.0
2012-08-14 14:40:00,130.6,130.79,130.55,130.73,19100.0,130.6,130.79,130.55,130.73,19100.0
2012-08-14 14:50:00,130.72,130.95,130.72,130.92,27100.0,130.72,130.95,130.72,130.92,27100.0
2012-08-14 15:00:00,130.94,130.95,130.8,130.83,18600.0,130.94,130.95,130.8,130.83,18600.0
2012-08-14 15:10:00,130.81,130.88,130.49,130.55,37400.0,130.81,130.88,130.49,130.55,37400.0
2012-08-14 15:20:00,130.61,130.91,130.57,130.78,40900.0,130.61,130.91,130.57,130.78,40900.0
2012-08-14 15:30:00,130.73,130.73,130.47,130.62,60300.0,130.73,130.73,130.47,130.62,60300.0
2012-08-14 15:40:00,130.66,130.73,130.51,130.66,63400.0,130.66,130.73,130.51,130.66,63400.0
2012-08-14 15:50:00,130.65,130.68,130.35,130.46,190700.0,130.65,130.68,130.35,130.46,190700.0
2012-08-15 09:30:00,130.01,131.18,130.0,130.33,136100.0,130.01,131.18,130.0,130.33,136100.0
2012-08-15 09:40:00,130.32,130.73,129.8,130.63,86200.0,130.32,130.73,129.8,130.63,86200.0
2012-08-15 09:50:00,130.69,131.1,130.53,130.81,75100.0,130.69,131.1,130.53,130.81,75100.0
2012-08-15 10:00:00,130.88,131.34,130.53,130.63,91800.0,130.88,131.34,130.53,130.63,91800.0
2012-08-15 10:10:00,130.55,130.73,130.21,130.23,46100.0,130.55,130.73,130.21,130.23,46100.0
2012-08-15 10:20:00,130.23,130.32,129.82,130.22,75700.0,130.23,130.32,129.82,130.22,75700.0
2012-08-15 10:30:00,130.28,130.5,129.9,129.91,40000.0,130.28,130.5,129.9,129.91,40000.0
2012-08-15 10:40:00,129.97,130.06,129.55,129.97,82400.0,129.97,130.06,129.55,129.97,82400.0
2012-08-15 10:50:00,129.96,130.38,129.91,130.32,42300.0,129.96,130.38,129.91,130.32,42300.0
2012-08-15 11:00:00,130.32,130.46,130.0,130.29,54700.0,130.32,130.46,130.0,130.29,54700.0
2012-08-15 11:10:00,130.29,130.42,130.0,130.01,79900.0,130.29,130.42,130.0,130.01,79900.0
2012-08-15 11:20:00,130.02,130.19,129.87,129.95,25500.0,130.02,130.19,129.87,129.95,25500.0
2012-08-15 11:30:00,129.96,130.55,129.96,130.55,42600.0,129.96,130.55,129.96,130.55,42600.0
2012-08-15 11:40:00,130.55,130.73,130.35,130.49,48000.0,130.55,130.73,130.35,130.49,48000.0
2012-08-15 11:50:00,130.44,130.64,130.39,130.52,24100.0,130.44,130.64,130.39,130.52,24100.0
2012-08-15 12:00:00,130.58,130.65,130.38,130.38,23600.0,130.58,130.65,130.38,130.38,23600.0
2012-08-15 12:10:00,130.38,130.45,130.24,130.3,23400.0,130.38,130.45,130.24,130.3,23400.0
2012-08-15 12:20:00,130.28,130.49,130.24,130.4,21300.0,130.28,130.49,130.24,130.4,21300.0
2012-08-15 12:30:00,130.4,130.46,130.35,130.35,9900.0,130.4,130.46,130.35,130.35,9900.0
2012-08-15 12:40:00,130.35,130.41,130.21,130.23,19900.0,130.35,130.41,130.21,130.23,19900.0
2012-08-15 12:50:00,130.23,130.3,130.21,130.21,19500.0,130.23,130.3,130.21,130.21,19500.0
2012-08-15 13:00:00,130.22,130.24,129.95,130.15,38200.0,130.22,130.24,129.95,130.15,38200.0
2012-08-15 13:10:00,130.18,130.25,130.08,130.19,20900.0,130.18,130.25,130.08,130.19,20900.0
2012-08-15 13:20:00,130.22,130.27,130.17,130.19,19200.0,130.22,130.27,130.17,130.19,19200.0
2012-08-15 13:30:00,130.2,130.25,130.06,130.19,34000.0,130.2,130.25,130.06,130.19,34000.0
2012-08-15 13:40:00,130.19,130.26,130.11,130.26,21100.0,130.19,130.26,130.11,130.26,21100.0
2012-08-15 13:50:00,130.25,130.3,130.01,130.05,14700.0,130.25,130.3,130.01,130.05,14700.0
2012-08-15 14:00:00,130.0,130.22,130.0,130.08,22000.0,130.0,130.22,130.0,130.08,22000.0
2012-08-15 14:10:00,130.07,130.26,130.0,130.1,20700.0,130.07,130.26,130.0,130.1,20700.0
2012-08-15 14:20:00,130.1,130.28,130.04,130.27,25900.0,130.1,130.28,130.04,130.27,25900.0
2012-08-15 14:30:00,130.23,130.39,130.15,130.3,22600.0,130.23,130.39,130.15,130.3,22600.0
2012-08-15 14:40:00,130.31,130.48,130.22,130.48,23800.0,130.31,130.48,130.22,130.48,23800.0
2012-08-15 14:50:00,130.44,130.5,130.32,130.42,35300.0,130.44,130.5,130.32,130.42,35300.0
2012-08-15 15:00:00,130.4,130.49,130.23,130.48,20200.0,130.4,130.49,130.23,130.48,20200.0
2012-08-15 15:10:00,130.48,130.48,130.06,130.22,60400.0,130.48,130.48,130.06,130.22,60400.0
2012-08-15 15:20:00,130.24,130.45,130.22,130.27,67100.0,130.24,130.45,130.22,130.27,67100.0
2012-08-15 15:30:00,130.24,130.31,129.98,129.98,77500.0,130.24,130.31,129.98,129.98,77500.0
2012-08-15 15:40:00,129.96,130.15,129.9,130.06,81000.0,129.96,130.15,129.9,130.06,81000.0
2012-08-15 15:50:00,130.07,130.24,130.01,130.09,136800.0,130.07,130.24,130.01,130.09,136800.0
2012-08-16 09:30:00,130.99,131.34,130.0,131.34,178700.0,130.99,131.34,130.0,131.34,178700.0
2012-08-16 09:40:00,131.26,132.09,131.16,131.82,243900.0,131.26,132.09,131.16,131.82,243900.0
2012-08-16 09:50:00,131.7,132.5,131.41,131.79,259700.0,131.7,132.5,131.41,131.79,259700.0
2012-08-16 10:00:00,131.69,132.5,131.56,132.43,147600.0,131.69,132.5,131.56,132.43,147600.0
2012-08-16 10:10:00,132.36,132.4,131.67,132.01,119300.0,132.36,132.4,131.67,132.01,119300.0
2012-08-16 10:20:00,132.05,132.7,131.94,132.29,163800.0,132.05,132.7,131.94,132.29,163800.0
2012-08-16 10:30:00,132.33,132.88,132.32,132.88,210000.0,132.33,132.88,132.32,132.88,210000.0
2012-08-16 10:40:00,132.88,133.0,132.64,132.93,145000.0,132.88,133.0,132.64,132.93,145000.0
2012-08-16 10:50:00,132.94,133.25,132.85,133.25,117500.0,132.94,133.25,132.85,133.25,117500.0
2012-08-16 11:00:00,133.25,133.5,133.1,133.44,159500.0,133.25,133.5,133.1,133.44,159500.0
2012-08-16 11:10:00,133.44,134.12,133.29,133.95,300500.0,133.44,134.12,133.29,133.95,300500.0
2012-08-16 11:20:00,133.95,134.32,133.88,134.2,135700.0,133.95,134.32,133.88,134.2,135700.0
2012-08-16 11:30:00,134.2,134.38,133.82,133.94,146300.0,134.2,134.38,133.82,133.94,146300.0
2012-08-16 11:40:00,133.92,134.24,133.91,134.11,73000.0,133.92,134.24,133.91,134.11,73000.0
2012-08-16 11:50:00,134.09,134.13,133.85,133.85,84900.0,134.09,134.13,133.85,133.85,84900.0
2012-08-16 12:00:00,133.83,133.83,132.91,133.2,175100.0,133.83,133.83,132.91,133.2,175100.0
2012-08-16 12:10:00,133.2,133.39,132.99,133.19,75600.0,133.2,133.39,132.99,133.19,75600.0
2012-08-16 12:20:00,133.22,133.26,132.78,132.86,75600.0,133.22,133.26,132.78,132.86,75600.0
2012-08-16 12:30:00,132.82,133.05,132.59,132.77,80200.0,132.82,133.05,132.59,132.77,80200.0
2012-08-16 12:40:00,132.77,133.27,132.76,132.92,75000.0,132.77,133.27,132.76,132.92,75000.0
2012-08-16 12:50:00,132.96,133.37,132.95,133.28,34200.0,132.96,133.37,132.95,133.28,34200.0
2012-08-16 13:00:00,133.25,133.38,133.18,133.27,23000.0,133.25,133.38,133.18,133.27,23000.0
2012-08-16 13:10:00,133.29,133.7,133.29,133.69,50700.0,133.29,133.7,133.29,133.69,50700.0
2012-08-16 13:20:00,133.62,133.9,133.61,133.83,50600.0,133.62,133.9,133.61,133.83,50600.0
2012-08-16 13:30:00,133.87,133.92,133.45,133.55,49500.0,133.87,133.92,133.45,133.55,49500.0
2012-08-16 13:40:00,133.55,133.63,133.45,133.6,39900.0,133.55,133.63,133.45,133.6,39900.0
2012-08-16 13:50:00,133.56,133.66,133.44,133.58,32500.0,133.56,133.66,133.44,133.58,32500.0
2012-08-16 14:00:00,133.55,133.87,133.5,133.83,50400.0,133.55,133.87,133.5,133.83,50400.0
2012-08-16 14:10:00,133.86,133.94,133.71,133.72,52000.0,133.86,133.94,133.71,133.72,52000.0
2012-08-16 14:20:00,133.74,133.83,133.54,133.7,66700.0,133.74,133.83,133.54,133.7,66700.0
2012-08-16 14:30:00,133.71,133.9,133.68,133.8,95400.0,133.71,133.9,133.68,133.8,95400.0
2012-08-16 14:40:00,133.8,134.0,133.73,133.98,98900.0,133.8,134.0,133.73,133.98,98900.0
2012-08-16 14:50:00,134.0,134.02,133.78,133.96,114400.0,134.0,134.02,133.78,133.96,114400.0
2012-08-16 15:00:00,133.96,134.0,133.82,133.89,125300.0,133.96,134.0,133.82,133.89,125300.0
2012-08-16 15:10:00,133.88,134.02,133.83,133.99,102700.0,133.88,134.02,133.83,133.99,102700.0
2012-08-16 15:20:00,133.97,134.12,133.88,133.95,126300.0,133.97,134.12,133.88,133.95,126300.0
2012-08-16 15:30:00,133.95,134.03,133.88,133.94,154200.0,133.95,134.03,133.88,133.94,154200.0
2012-08-16 15:40:00,133.95,133.98,133.56,133.66,205400.0,133.95,133.98,133.56,133.66,205400.0
2012-08-16 15:50:00,133.66,133.78,133.5,133.63,323800.0,133.66,133.78,133.5,133.63,323800.0
2012-08-17 09:30:00,134.71,134.71,132.71,133.11,340200.0,134.71,134.71,132.71,133.11,340200.0
2012-08-17 09:40:00,133.1,134.07,133.01,133.86,149400.0,133.1,134.07,133.01,133.86,149400.0
2012-08-17 09:50:00,133.83,133.99,133.3,133.3,110600.0,133.83,133.99,133.3,133.3,110600.0
2012-08-17 10:00:00,133.34,133.55,132.74,132.92,132000.0,133.34,133.55,132.74,132.92,132000.0
2012-08-17 10:10:00,132.81,133.25,132.6,133.13,156300.0,132.81,133.25,132.6,133.13,156300.0
2012-08-17 10:20:00,133.07,133.13,132.9,132.98,94900.0,133.07,133.13,132.9,132.98,94900.0
2012-08-17 10:30:00,132.97,133.12,132.69,132.96,109000.0,132.97,133.12,132.69,132.96,109000.0
2012-08-17 10:40:00,132.98,133.01,132.19,132.22,105600.0,132.98,133.01,132.19,132.22,105600.0
2012-08-17 10:50:00,132.24,132.6,132.23,132.5,79300.0,132.24,132.6,132.23,132.5,79300.0
2012-08-17 11:00:00,132.55,132.76,132.51,132.73,79100.0,132.55,132.76,132.51,132.73,79100.0
2012-08-17 11:10:00,132.73,132.8,132.2,132.47,57100.0,132.73,132.8,132.2,132.47,57100.0
2012-08-17 11:20:00,132.52,133.17,132.48,133.06,51200.0,132.52,133.17,132.48,133.06,51200.0
2012-08-17 11:30:00,133.12,133.2,133.01,133.17,40400.0,133.12,133.2,133.01,133.17,40400.0
2012-08-17 11:40:00,133.17,133.42,133.17,133.42,102100.0,133.17,133.42,133.17,133.42,102100.0
2012-08-17 11:50:00,133.41,133.51,133.29,133.5,56800.0,133.41,133.51,133.29,133.5,56800.0
2012-08-17 12:00:00,133.5,133.54,133.3,133.41,65100.0,133.5,133.54,133.3,133.41,65100.0
2012-08-17 12:10:00,133.31,133.53,133.31,133.5,41500.0,133.31,133.53,133.31,133.5,41500.0
2012-08-17 12:20:00,133.45,133.5,133.31,133.47,29200.0,133.45,133.5,133.31,133.47,29200.0
2012-08-17 12:30:00,133.46,133.56,133.46,133.47,21000.0,133.46,133.56,133.46,133.47,21000.0
2012-08-17 12:40:00,133.53,133.59,133.46,133.5,22800.0,133.53,133.59,133.46,133.5,22800.0
2012-08-17 12:50:00,133.53,133.61,133.4,133.49,27300.0,133.53,133.61,133.4,133.49,27300.0
2012-08-17 13:00:00,133.44,133.58,133.41,133.47,27900.0,133.44,133.58,133.41,133.47,27900.0
2012-08-17 13:10:00,133.5,133.59,133.45,133.55,13200.0,133.5,133.59,133.45,133.55,13200.0
2012-08-17 13:20:00,133.56,133.65,133.45,133.6,37900.0,133.56,133.65,133.45,133.6,37900.0
2012-08-17 13:30:00,133.62,133.79,133.6,133.76,34500.0,133.62,133.79,133.6,133.76,34500.0
2012-08-17 13:40:00,133.74,133.8,133.68,133.7,33900.0,133.74,133.8,133.68,133.7,33900.0
2012-08-17 13:50:00,133.71,133.77,133.61,133.73,32400.0,133.71,133.77,133.61,133.73,32400.0
2012-08-17 14:00:00,133.73,133.76,133.44,133.46,37900.0,133.73,133.76,133.44,133.46,37900.0
2012-08-17 14:10:00,133.46,133.74,133.43,133.71,28300.0,133.46,133.74,133.43,133.71,28300.0
2012-08-17 14:20:00,133.73,133.8,133.63,133.64,44300.0,133.73,133.8,133.63,133.64,44300.0
2012-08-17 14:30:00,133.66,133.78,133.62,133.74,18800.0,133.66,133.78,133.62,133.74,18800.0
2012-08-17 14:40:00,133.75,133.89,133.71,133.84,40100.0,133.75,133.89,133.71,133.84,40100.0
2012-08-17 14:50:00,133.86,134.06,133.86,133.99,69700.0,133.86,134.06,133.86,133.99,69700.0
2012-08-17 15:00:00,134.01,134.02,133.75,133.83,41900.0,134.01,134.02,133.75,133.83,41900.0
2012-08-17 15:10:00,133.79,133.99,133.77,133.92,52200.0,133.79,133.99,133.77,133.92,52200.0
2012-08-17 15:20:00,133.91,133.95,133.78,133.86,47200.0,133.91,133.95,133.78,133.86,47200.0
2012-08-17 15:30:00,133.83,133.92,133.72,133.85,42100.0,133.83,133.92,133.72,133.85,42100.0
2012-08-17 15:40:00,133.84,133.96,133.73,133.8,88300.0,133.84,133.96,133.73,133.8,88300.0
2012-08-17 15:50:00,133.81,134.0,133.68,133.96,195000.0,133.81,134.0,133.68,133.96,195000.0
2012-08-20 09:30:00,133.91,134.0,132.5,132.56,161100.0,133.91,134.0,132.5,132.56,161100.0
2012-08-20 09:40:00,132.68,132.68,131.9,132.0,155400.0,132.68,132.68,131.9,132.0,155400.0
2012-08-20 09:50:00,132.08,132.8,131.98,132.23,126300.0,132.08,132.8,131.98,132.23,126300.0
2012-08-20 10:00:00,132.22,132.59,132.17,132.25,77400.0,132.22,132.59,132.17,132.25,77400.0
2012-08-20 10:10:00,132.25,132.43,131.65,131.74,114200.0,132.25,132.43,131.65,131.74,114200.0
2012-08-20 10:20:00,131.76,131.76,130.89,131.28,215400.0,131.76,131.76,130.89,131.28,215400.0
2012-08-20 10:30:00,131.25,131.25,130.39,130.61,207500.0,131.25,131.25,130.39,130.61,207500.0
2012-08-20 10:40:00,130.59,130.95,130.12,130.65,149000.0,130.59,130.95,130.12,130.65,149000.0
2012-08-20 10:50:00,130.65,130.95,130.6,130.84,88600.0,130.65,130.95,130.6,130.84,88600.0
2012-08-20 11:00:00,130.89,131.27,130.41,130.55,105100.0,130.89,131.27,130.41,130.55,105100.0
2012-08-20 11:10:00,130.57,131.0,130.47,130.58,97100.0,130.57,131.0,130.47,130.58,97100.0
2012-08-20 11:20:00,130.58,130.77,130.51,130.66,71100.0,130.58,130.77,130.51,130.66,71100.0
2012-08-20 11:30:00,130.65,130.85,130.5,130.71,77900.0,130.65,130.85,130.5,130.71,77900.0
2012-08-20 11:40:00,130.74,130.85,130.53,130.62,50900.0,130.74,130.85,130.53,130.62,50900.0
2012-08-20 11:50:00,130.58,131.47,130.53,131.47,99600.0,130.58,131.47,130.53,131.47,99600.0
2012-08-20 12:00:00,131.46,131.7,131.32,131.6,64000.0,131.46,131.7,131.32,131.6,64000.0
2012-08-20 12:10:00,131.54,131.7,131.42,131.42,49000.0,131.54,131.7,131.42,131.42,49000.0
2012-08-20 12:20:00,131.41,131.48,131.26,131.28,37400.0,131.41,131.48,131.26,131.28,37400.0
2012-08-20 12:30:00,131.28,131.3,131.12,131.24,37700.0,131.28,131.3,131.12,131.24,37700.0
2012-08-20 12:40:00,131.24,131.33,131.11,131.33,25200.0,131.24,131.33,131.11,131.33,25200.0
2012-08-20 12:50:00,131.29,131.36,131.15,131.28,25800.0,131.29,131.36,131.15,131.28,25800.0
2012-08-20 13:00:00,131.26,131.26,131.14,131.17,12000.0,131.26,131.26,131.14,131.17,12000.0
2012-08-20 13:10:00,131.17,131.43,131.12,131.4,28300.0,131.17,131.43,131.12,131.4,28300.0
2012-08-20 13:20:00,131.41,131.41,131.22,131.23,11500.0,131.41,131.41,131.22,131.23,11500.0
2012-08-20 13:30:00,131.23,131.29,131.1,131.1,19500.0,131.23,131.29,131.1,131.1,19500.0
2012-08-20 13:40:00,131.13,131.18,131.0,131.1,28100.0,131.13,131.18,131.0,131.1,28100.0
2012-08-20 13:50:00,131.08,131.26,130.94,130.97,82000.0,131.08,131.26,130.94,130.97,82000.0
2012-08-20 14:00:00,130.99,131.17,130.97,131.15,35600.0,130.99,131.17,130.97,131.15,35600.0
2012-08-20 14:10:00,131.15,131.36,131.12,131.29,36600.0,131.15,131.36,131.12,131.29,36600.0
2012-08-20 14:20:00,131.29,131.32,131.17,131.29,21400.0,131.29,131.32,131.17,131.29,21400.0
2012-08-20 14:30:00,131.26,131.35,131.05,131.11,31400.0,131.26,131.35,131.05,131.11,31400.0
2012-08-20 14:40:00,131.2,131.25,131.01,131.06,45500.0,131.2,131.25,131.01,131.06,45500.0
2012-08-20 14:50:00,131.11,131.12,130.8,131.03,48600.0,131.11,131.12,130.8,131.03,48600.0
2012-08-20 15:00:00,131.03,131.17,130.95,131.1,31700.0,131.03,131.17,130.95,131.1,31700.0
2012-08-20 15:10:00,131.08,131.15,130.81,130.87,119800.0,131.08,131.15,130.81,130.87,119800.0
2012-08-20 15:20:00,130.88,131.04,130.8,131.01,53800.0,130.88,131.04,130.8,131.01,53800.0
2012-08-20 15:30:00,131.0,131.34,131.0,131.18,52900.0,131.0,131.34,131.0,131.18,52900.0
2012-08-20 15:40:00,131.15,131.2,131.06,131.18,56100.0,131.15,131.2,131.06,131.18,56100.0
2012-08-20 15:50:00,131.14,131.15,130.88,130.91,215200.0,131.14,131.15,130.88,130.91,215200.0
2012-08-21 09:30:00,129.99,130.0,127.75,128.41,838800.0,129.99,130.0,127.75,128.41,838800.0
2012-08-21 09:40:00,128.45,129.08,128.31,128.38,230600.0,128.45,129.08,128.31,128.38,230600.0
2012-08-21 09:50:00,128.34,128.36,126.56,126.57,508700.0,128.34,128.36,126.56,126.57,508700.0
2012-08-21 10:00:00,126.57,127.0,125.95,125.99,524600.0,126.57,127.0,125.95,125.99,524600.0
2012-08-21 10:10:00,126.0,126.89,125.95,126.56,411000.0,126.0,126.89,125.95,126.56,411000.0
2012-08-21 10:20:00,126.53,126.95,126.28,126.28,256900.0,126.53,126.95,126.28,126.28,256900.0
2012-08-21 10:30:00,126.29,126.82,125.73,126.0,318100.0,126.29,126.82,125.73,126.0,318100.0
2012-08-21 10:40:00,125.96,126.25,124.7,124.82,476200.0,125.96,126.25,124.7,124.82,476200.0
2012-08-21 10:50:00,124.92,125.07,124.25,124.37,428300.0,124.92,125.07,124.25,124.37,428300.0
2012-08-21 11:00:00,124.37,124.71,124.13,124.41,271900.0,124.37,124.71,124.13,124.41,271900.0
2012-08-21 11:10:00,124.41,124.75,123.8,124.66,423700.0,124.41,124.75,123.8,124.66,423700.0
2012-08-21 11:20:00,124.66,125.06,124.4,124.79,177400.0,124.66,125.06,124.4,124.79,177400.0
2012-08-21 11:30:00,124.87,125.43,124.68,125.18,210700.0,124.87,125.43,124.68,125.18,210700.0
2012-08-21 11:40:00,125.17,125.7,125.14,125.57,249000.0,125.17,125.7,125.14,125.57,249000.0
2012-08-21 11:50:00,125.55,125.74,125.23,125.23,148500.0,125.55,125.74,125.23,125.23,148500.0
2012-08-21 12:00:00,125.24,125.25,124.85,125.04,172100.0,125.24,125.25,124.85,125.04,172100.0
2012-08-21 12:10:00,125.04,125.45,125.0,125.0,117200.0,125.04,125.45,125.0,125.0,117200.0
2012-08-21 12:20:00,125.05,125.25,124.95,125.04,69600.0,125.05,125.25,124.95,125.04,69600.0
2012-08-21 12:30:00,125.04,125.43,124.95,125.43,91300.0,125.04,125.43,124.95,125.43,91300.0
2012-08-21 12:40:00,125.43,125.44,124.16,124.19,158200.0,125.43,125.44,124.16,124.19,158200.0
2012-08-21 12:50:00,124.19,124.64,124.1,124.45,96800.0,124.19,124.64,124.1,124.45,96800.0
2012-08-21 13:00:00,124.45,124.58,124.12,124.19,83200.0,124.45,124.58,124.12,124.19,83200.0
2012-08-21 13:10:00,124.2,124.75,124.13,124.68,121500.0,124.2,124.75,124.13,124.68,121500.0
2012-08-21 13:20:00,124.66,124.78,124.08,124.14,94500.0,124.66,124.78,124.08,124.14,94500.0
2012-08-21 13:30:00,124.14,124.23,123.76,123.95,145600.0,124.14,124.23,123.76,123.95,145600.0
2012-08-21 13:40:00,123.95,124.07,123.5,123.73,169800.0,123.95,124.07,123.5,123.73,169800.0
2012-08-21 13:50:00,123.73,123.99,123.5,123.95,138600.0,123.73,123.99,123.5,123.95,138600.0
2012-08-21 14:00:00,123.96,124.53,123.86,124.31,171000.0,123.96,124.53,123.86,124.31,171000.0
2012-08-21 14:10:00,124.32,124.32,123.86,123.86,91100.0,124.32,124.32,123.86,123.86,91100.0
2012-08-21 14:20:00,123.88,124.1,123.75,124.04,122000.0,123.88,124.1,123.75,124.04,122000.0
2012-08-21 14:30:00,124.04,124.23,124.0,124.12,110300.0,124.04,124.23,124.0,124.12,110300.0
2012-08-21 14:40:00,124.15,124.43,124.14,124.26,102600.0,124.15,124.43,124.14,124.26,102600.0
2012-08-21 14:50:00,124.24,124.25,124.01,124.05,73700.0,124.24,124.25,124.01,124.05,73700.0
2012-08-21 15:00:00,124.07,124.2,123.63,123.73,193000.0,124.07,124.2,123.63,123.73,193000.0
2012-08-21 15:10:00,123.75,123.94,123.66,123.75,186000.0,123.75,123.94,123.66,123.75,186000.0
2012-08-21 15:20:00,123.79,123.85,123.25,123.33,246900.0,123.79,123.85,123.25,123.33,246900.0
2012-08-21 15:30:00,123.3,123.81,123.25,123.49,230200.0,123.3,123.81,123.25,123.49,230200.0
2012-08-21 15:40:00,123.46,123.78,123.24,123.28,259700.0,123.46,123.78,123.24,123.28,259700.0
2012-08-21 15:50:00,123.28,123.58,123.2,123.49,424900.0,123.28,123.58,123.2,123.49,424900.0
2012-08-22 09:30:00,120.92,121.94,119.26,119.95,1230000.0,120.92,121.94,119.26,119.95,1230000.0
2012-08-22 09:40:00,119.94,121.19,119.7,120.34,463000.0,119.94,121.19,119.7,120.34,463000.0
2012-08-22 09:50:00,120.28,121.0,119.9,120.39,316300.0,120.28,121.0,119.9,120.39,316300.0
2012-08-22 10:00:00,120.29,121.36,120.03,120.99,327000.0,120.29,121.36,120.03,120.99,327000.0
2012-08-22 10:10:00,120.99,121.4,120.4,120.73,225400.0,120.99,121.4,120.4,120.73,225400.0
2012-08-22 10:20:00,120.72,121.91,120.69,121.83,259800.0,120.72,121.91,120.69,121.83,259800.0
2012-08-22 10:30:00,121.73,122.13,121.3,121.31,288100.0,121.73,122.13,121.3,121.31,288100.0
2012-08-22 10:40:00,121.33,121.5,120.2,120.26,192100.0,121.33,121.5,120.2,120.26,192100.0
2012-08-22 10:50:00,120.31,120.85,120.24,120.75,121300.0,120.31,120.85,120.24,120.75,121300.0
2012-08-22 11:00:00,120.75,120.99,120.4,120.85,138300.0,120.75,120.99,120.4,120.85,138300.0
2012-08-22 11:10:00,120.92,120.92,120.41,120.51,155000.0,120.92,120.92,120.41,120.51,155000.0
2012-08-22 11:20:00,120.49,120.68,120.38,120.46,110700.0,120.49,120.68,120.38,120.46,110700.0
2012-08-22 11:30:00,120.45,120.45,120.02,120.25,157200.0,120.45,120.45,120.02,120.25,157200.0
2012-08-22 11:40:00,120.28,120.45,120.14,120.43,91800.0,120.28,120.45,120.14,120.43,91800.0
2012-08-22 11:50:00,120.39,120.76,120.19,120.74,98400.0,120.39,120.76,120.19,120.74,98400.0
2012-08-22 12:00:00,120.74,121.12,120.5,120.5,127900.0,120.74,121.12,120.5,120.5,127900.0
2012-08-22 12:10:00,120.52,120.85,120.52,120.85,94500.0,120.52,120.85,120.52,120.85,94500.0
2012-08-22 12:20:00,120.83,121.4,120.63,121.37,142300.0,120.83,121.4,120.63,121.37,142300.0
2012-08-22 12:30:00,121.37,121.55,120.89,120.94,102600.0,121.37,121.55,120.89,120.94,102600.0
2012-08-22 12:40:00,120.94,121.48,120.77,121.3,107700.0,120.94,121.48,120.77,121.3,107700.0
2012-08-22 12:50:00,121.27,121.88,121.04,121.69,109200.0,121.27,121.88,121.04,121.69,109200.0
2012-08-22 13:00:00,121.61,121.94,121.5,121.64,96800.0,121.61,121.94,121.5,121.64,96800.0
2012-08-22 13:10:00,121.64,121.71,121.29,121.46,86000.0,121.64,121.71,121.29,121.46,86000.0
2012-08-22 13:20:00,121.48,122.25,121.45,121.87,177100.0,121.48,122.25,121.45,121.87,177100.0
2012-08-22 13:30:00,121.92,122.06,121.62,121.98,81700.0,121.92,122.06,121.62,121.98,81700.0
2012-08-22 13:40:00,121.96,122.38,121.92,122.34,104600.0,121.96,122.38,121.92,122.34,104600.0
2012-08-22 13:50:00,122.37,122.42,121.75,121.8,83500.0,122.37,122.42,121.75,121.8,83500.0
2012-08-22 14:00:00,121.76,122.98,121.76,122.73,276400.0,121.76,122.98,121.76,122.73,276400.0
2012-08-22 14:10:00,122.69,122.92,122.52,122.76,167100.0,122.69,122.92,122.52,122.76,167100.0
2012-08-22 14:20:00,122.77,123.5,122.67,123.32,205100.0,122.77,123.5,122.67,123.32,205100.0
2012-08-22 14:30:00,123.33,123.75,123.16,123.65,238100.0,123.33,123.75,123.16,123.65,238100.0
2012-08-22 14:40:00,123.65,124.04,123.49,123.54,249600.0,123.65,124.04,123.49,123.54,249600.0
2012-08-22 14:50:00,123.51,123.56,123.11,123.32,142700.0,123.51,123.56,123.11,123.32,142700.0
2012-08-22 15:00:00,123.32,123.47,123.09,123.44,166000.0,123.32,123.47,123.09,123.44,166000.0
2012-08-22 15:10:00,123.46,123.69,122.58,122.65,188300.0,123.46,123.69,122.58,122.65,188300.0
2012-08-22 15:20:00,122.65,123.07,122.6,122.93,143700.0,122.65,123.07,122.6,122.93,143700.0
2012-08-22 15:30:00,122.93,123.04,122.7,122.93,144800.0,122.93,123.04,122.7,122.93,144800.0
2012-08-22 15:40:00,122.89,122.95,122.46,122.5,172500.0,122.89,122.95,122.46,122.5,172500.0
2012-08-22 15:50:00,122.5,122.96,122.35,122.78,337900.0,122.5,122.96,122.35,122.78,337900.0
2012-08-23 09:30:00,122.04,122.7,120.8,121.43,423000.0,122.04,122.7,120.8,121.43,423000.0
2012-08-23 09:40:00,121.44,122.19,120.8,120.8,241500.0,121.44,122.19,120.8,120.8,241500.0
2012-08-23 09:50:00,120.82,120.86,119.6,119.81,385100.0,120.82,120.86,119.6,119.81,385100.0
2012-08-23 10:00:00,119.95,120.28,119.61,119.99,271100.0,119.95,120.28,119.61,119.99,271100.0
2012-08-23 10:10:00,119.98,120.18,119.8,119.96,318900.0,119.98,120.18,119.8,119.96,318900.0
2012-08-23 10:20:00,119.85,120.88,119.84,120.35,228700.0,119.85,120.88,119.84,120.35,228700.0
2012-08-23 10:30:00,120.34,120.79,120.25,120.63,128100.0,120.34,120.79,120.25,120.63,128100.0
2012-08-23 10:40:00,120.61,121.2,120.61,120.81,310500.0,120.61,121.2,120.61,120.81,310500.0
2012-08-23 10:50:00,120.82,121.0,120.3,120.48,290100.0,120.82,121.0,120.3,120.48,290100.0
2012-08-23 11:00:00,120.46,120.5,120.3,120.36,96300.0,120.46,120.5,120.3,120.36,96300.0
2012-08-23 11:10:00,120.36,121.11,120.33,120.55,108900.0,120.36,121.11,120.33,120.55,108900.0
2012-08-23 11:20:00,120.66,120.73,120.37,120.66,121700.0,120.66,120.73,120.37,120.66,121700.0
2012-08-23 11:30:00,120.59,120.85,118.56,118.9,842900.0,120.59,120.85,118.56,118.9,842900.0
2012-08-23 11:40:00,118.86,118.97,117.27,117.62,913000.0,118.86,118.97,117.27,117.62,913000.0
2012-08-23 11:50:00,117.71,117.79,116.5,116.8,676900.0,117.71,117.79,116.5,116.8,676900.0
2012-08-23 12:00:00,116.82,117.33,115.53,116.15,920300.0,116.82,117.33,115.53,116.15,920300.0
2012-08-23 12:10:00,116.23,116.48,115.53,116.07,336800.0,116.23,116.48,115.53,116.07,336800.0
2012-08-23 12:20:00,116.18,116.25,114.82,114.82,635900.0,116.18,116.25,114.82,114.82,635900.0
2012-08-23 12:30:00,114.83,115.16,113.56,113.74,1029400.0,114.83,115.16,113.56,113.74,1029400.0
2012-08-23 12:40:00,113.7,113.75,110.75,110.75,1787100.0,113.7,113.75,110.75,110.75,1787100.0
2012-08-23 12:50:00,110.79,112.29,110.55,111.82,994200.0,110.79,112.29,110.55,111.82,994200.0
2012-08-23 13:00:00,111.88,112.29,110.36,111.28,823000.0,111.88,112.29,110.36,111.28,823000.0
2012-08-23 13:10:00,111.28,111.63,110.13,110.34,862300.0,111.28,111.63,110.13,110.34,862300.0
2012-08-23 13:20:00,110.35,111.45,110.2,111.07,462200.0,110.35,111.45,110.2,111.07,462200.0
2012-08-23 13:30:00,111.07,111.95,111.03,111.41,483200.0,111.07,111.95,111.03,111.41,483200.0
2012-08-23 13:40:00,111.41,112.5,111.1,112.31,516500.0,111.41,112.5,111.1,112.31,516500.0
2012-08-23 13:50:00,112.33,112.72,112.06,112.59,414000.0,112.33,112.72,112.06,112.59,414000.0
2012-08-23 14:00:00,112.59,113.55,112.48,113.43,915000.0,112.59,113.55,112.48,113.43,915000.0
2012-08-23 14:10:00,113.41,113.6,112.8,113.18,464300.0,113.41,113.6,112.8,113.18,464300.0
2012-08-23 14:20:00,113.16,113.79,113.01,113.74,376700.0,113.16,113.79,113.01,113.74,376700.0
2012-08-23 14:30:00,113.72,114.2,113.45,113.78,454000.0,113.72,114.2,113.45,113.78,454000.0
2012-08-23 14:40:00,113.78,114.58,113.78,114.42,353000.0,113.78,114.58,113.78,114.42,353000.0
2012-08-23 14:50:00,114.41,114.59,114.06,114.1,342100.0,114.41,114.59,114.06,114.1,342100.0
2012-08-23 15:00:00,114.11,114.91,113.92,114.91,446100.0,114.11,114.91,113.92,114.91,446100.0
2012-08-23 15:10:00,114.91,115.35,114.56,115.34,450200.0,114.91,115.35,114.56,115.34,450200.0
2012-08-23 15:20:00,115.34,115.92,115.07,115.78,606900.0,115.34,115.92,115.07,115.78,606900.0
2012-08-23 15:30:00,115.79,115.79,115.15,115.34,461700.0,115.79,115.79,115.15,115.34,461700.0
2012-08-23 15:40:00,115.34,115.58,114.83,115.05,526800.0,115.34,115.58,114.83,115.05,526800.0
2012-08-23 15:50:00,115.06,115.29,114.94,115.04,584500.0,115.06,115.29,114.94,115.04,584500.0
2012-08-24 09:30:00,114.36,114.51,112.68,113.69,500700.0,114.36,114.51,112.68,113.69,500700.0
2012-08-24 09:40:00,113.68,115.6,113.64,115.31,464800.0,113.68,115.6,113.64,115.31,464800.0
2012-08-24 09:50:00,115.35,115.6,114.51,115.24,339000.0,115.35,115.6,114.51,115.24,339000.0
2012-08-24 10:00:00,115.24,115.6,114.76,115.2,253700.0,115.24,115.6,114.76,115.2,253700.0
2012-08-24 10:10:00,115.22,116.37,114.97,115.87,317400.0,115.22,116.37,114.97,115.87,317400.0
2012-08-24 10:20:00,115.86,116.5,114.8,114.92,565000.0,115.86,116.5,114.8,114.92,565000.0
2012-08-24 10:30:00,114.91,115.39,114.8,115.11,237500.0,114.91,115.39,114.8,115.11,237500.0
2012-08-24 10:40:00,115.12,115.29,114.8,114.81,153900.0,115.12,115.29,114.8,114.81,153900.0
2012-08-24 10:50:00,114.82,115.5,114.8,115.07,243700.0,114.82,115.5,114.8,115.07,243700.0
2012-08-24 11:00:00,115.05,115.35,114.98,115.01,177300.0,115.05,115.35,114.98,115.01,177300.0
2012-08-24 11:10:00,115.04,115.3,114.61,115.11,197100.0,115.04,115.3,114.61,115.11,197100.0
2012-08-24 11:20:00,115.13,115.25,114.95,115.03,103600.0,115.13,115.25,114.95,115.03,103600.0
2012-08-24 11:30:00,115.1,115.29,115.0,115.0,83400.0,115.1,115.29,115.0,115.0,83400.0
2012-08-24 11:40:00,115.01,115.01,114.53,114.66,113700.0,115.01,115.01,114.53,114.66,113700.0
2012-08-24 11:50:00,114.66,114.99,114.65,114.89,144400.0,114.66,114.99,114.65,114.89,144400.0
2012-08-24 12:00:00,114.91,115.15,114.84,114.9,85500.0,114.91,115.15,114.84,114.9,85500.0
2012-08-24 12:10:00,114.93,115.0,114.85,114.88,57800.0,114.93,115.0,114.85,114.88,57800.0
2012-08-24 12:20:00,114.9,115.06,114.85,114.98,43100.0,114.9,115.06,114.85,114.98,43100.0
2012-08-24 12:30:00,114.96,115.26,114.9,114.97,93900.0,114.96,115.26,114.9,114.97,93900.0
2012-08-24 12:40:00,114.94,115.15,114.9,115.13,47100.0,114.94,115.15,114.9,115.13,47100.0
2012-08-24 12:50:00,115.11,115.2,115.06,115.17,41400.0,115.11,115.2,115.06,115.17,41400.0
2012-08-24 13:00:00,115.16,115.17,114.94,115.0,70100.0,115.16,115.17,114.94,115.0,70100.0
2012-08-24 13:10:00,114.98,115.18,114.96,115.13,66000.0,114.98,115.18,114.96,115.13,66000.0
2012-08-24 13:20:00,115.13,115.17,115.08,115.1,44500.0,115.13,115.17,115.08,115.1,44500.0
2012-08-24 13:30:00,115.1,115.19,115.06,115.12,48100.0,115.1,115.19,115.06,115.12,48100.0
2012-08-24 13:40:00,115.14,115.5,115.05,115.42,57700.0,115.14,115.5,115.05,115.42,57700.0
2012-08-24 13:50:00,115.41,115.6,115.05,115.16,77600.0,115.41,115.6,115.05,115.16,77600.0
2012-08-24 14:00:00,115.16,115.57,115.08,115.55,122800.0,115.16,115.57,115.08,115.55,122800.0
2012-08-24 14:10:00,115.5,115.56,115.44,115.47,48700.0,115.5,115.56,115.44,115.47,48700.0
2012-08-24 14:20:00,115.48,115.68,115.41,115.55,105100.0,115.48,115.68,115.41,115.55,105100.0
2012-08-24 14:30:00,115.56,115.66,115.49,115.5,50500.0,115.56,115.66,115.49,115.5,50500.0
2012-08-24 14:40:00,115.5,115.66,115.37,115.59,80300.0,115.5,115.66,115.37,115.59,80300.0
2012-08-24 14:50:00,115.59,115.61,115.45,115.55,64900.0,115.59,115.61,115.45,115.55,64900.0
2012-08-24 15:00:00,115.55,115.6,115.38,115.54,109300.0,115.55,115.6,115.38,115.54,109300.0
2012-08-24 15:10:00,115.55,115.85,115.55,115.8,104700.0,115.55,115.85,115.55,115.8,104700.0
2012-08-24 15:20:00,115.81,116.03,115.74,116.01,302800.0,115.81,116.03,115.74,116.01,302800.0
2012-08-24 15:30:00,116.0,116.03,115.67,115.93,186900.0,116.0,116.03,115.67,115.93,186900.0
2012-08-24 15:40:00,115.88,115.96,115.7,115.78,198800.0,115.88,115.96,115.7,115.78,198800.0
2012-08-24 15:50:00,115.78,115.8,115.5,115.72,281000.0,115.78,115.8,115.5,115.72,281000.0
2012-08-27 09:30:00,116.0,116.92,115.25,115.82,316600.0,116.0,116.92,115.25,115.82,316600.0
2012-08-27 09:40:00,115.89,116.43,115.77,116.25,197700.0,115.89,116.43,115.77,116.25,197700.0
2012-08-27 09:50:00,116.24,116.52,115.92,115.97,133400.0,116.24,116.52,115.92,115.97,133400.0
2012-08-27 10:00:00,115.95,116.13,115.76,116.08,100200.0,115.95,116.13,115.76,116.08,100200.0
2012-08-27 10:10:00,116.08,116.3,115.82,115.85,180500.0,116.08,116.3,115.82,115.85,180500.0
2012-08-27 10:20:00,115.81,115.96,115.4,115.44,127200.0,115.81,115.96,115.4,115.44,127200.0
2012-08-27 10:30:00,115.44,115.73,115.31,115.53,125200.0,115.44,115.73,115.31,115.53,125200.0
2012-08-27 10:40:00,115.51,116.16,115.5,115.99,221300.0,115.51,116.16,115.5,115.99,221300.0
2012-08-27 10:50:00,115.95,116.09,115.86,116.05,138600.0,115.95,116.09,115.86,116.05,138600.0
2012-08-27 11:00:00,116.04,116.2,115.89,116.04,90000.0,116.04,116.2,115.89,116.04,90000.0
2012-08-27 11:10:00,116.05,116.5,115.98,116.32,82900.0,116.05,116.5,115.98,116.32,82900.0
2012-08-27 11:20:00,116.34,116.48,115.91,116.04,48900.0,116.34,116.48,115.91,116.04,48900.0
2012-08-27 11:30:00,116.08,116.24,116.0,116.07,44100.0,116.08,116.24,116.0,116.07,44100.0
2012-08-27 11:40:00,116.01,116.12,116.0,116.12,58000.0,116.01,116.12,116.0,116.12,58000.0
2012-08-27 11:50:00,116.11,116.11,116.0,116.02,68300.0,116.11,116.11,116.0,116.02,68300.0
2012-08-27 12:00:00,116.03,116.08,115.98,116.04,83400.0,116.03,116.08,115.98,116.04,83400.0
2012-08-27 12:10:00,116.03,116.13,116.0,116.03,39800.0,116.03,116.13,116.0,116.03,39800.0
2012-08-27 12:20:00,116.03,116.09,115.97,116.07,80500.0,116.03,116.09,115.97,116.07,80500.0
2012-08-27 12:30:00,116.07,116.26,115.97,116.22,77800.0,116.07,116.26,115.97,116.22,77800.0
2012-08-27 12:40:00,116.24,116.65,116.24,116.61,97100.0,116.24,116.65,116.24,116.61,97100.0
2012-08-27 12:50:00,116.59,116.75,116.5,116.7,85700.0,116.59,116.75,116.5,116.7,85700.0
2012-08-27 13:00:00,116.72,116.74,116.57,116.65,38300.0,116.72,116.74,116.57,116.65,38300.0
2012-08-27 13:10:00,116.69,116.75,116.61,116.69,26800.0,116.69,116.75,116.61,116.69,26800.0
2012-08-27 13:20:00,116.71,116.99,116.7,116.94,69300.0,116.71,116.99,116.7,116.94,69300.0
2012-08-27 13:30:00,116.92,116.95,116.7,116.77,36900.0,116.92,116.95,116.7,116.77,36900.0
2012-08-27 13:40:00,116.77,116.87,116.71,116.83,70600.0,116.77,116.87,116.71,116.83,70600.0
2012-08-27 13:50:00,116.84,116.98,116.76,116.91,59800.0,116.84,116.98,116.76,116.91,59800.0
2012-08-27 14:00:00,116.93,116.97,116.78,116.93,60500.0,116.93,116.97,116.78,116.93,60500.0
2012-08-27 14:10:00,116.94,116.94,116.67,116.72,107900.0,116.94,116.94,116.67,116.72,107900.0
2012-08-27 14:20:00,116.79,116.94,116.73,116.86,67000.0,116.79,116.94,116.73,116.86,67000.0
2012-08-27 14:30:00,116.84,117.2,116.83,117.12,100400.0,116.84,117.2,116.83,117.12,100400.0
2012-08-27 14:40:00,117.11,117.21,117.04,117.09,35600.0,117.11,117.21,117.04,117.09,35600.0
2012-08-27 14:50:00,117.08,117.35,117.01,117.23,73200.0,117.08,117.35,117.01,117.23,73200.0
2012-08-27 15:00:00,117.23,117.25,117.05,117.09,63600.0,117.23,117.25,117.05,117.09,63600.0
2012-08-27 15:10:00,117.08,117.08,116.75,116.78,72100.0,117.08,117.08,116.75,116.78,72100.0
2012-08-27 15:20:00,116.75,116.96,116.7,116.78,67100.0,116.75,116.96,116.7,116.78,67100.0
2012-08-27 15:30:00,116.77,116.79,116.52,116.56,92600.0,116.77,116.79,116.52,116.56,92600.0
2012-08-27 15:40:00,116.59,116.82,116.57,116.61,115700.0,116.59,116.82,116.57,116.61,115700.0
2012-08-27 15:50:00,116.6,116.91,116.41,116.9,237900.0,116.6,116.91,116.41,116.9,237900.0
2012-08-28 09:30:00,118.27,118.7,117.75,118.18,452800.0,118.27,118.7,117.75,118.18,452800.0
2012-08-28 09:40:00,118.14,118.53,117.81,117.86,357100.0,118.14,118.53,117.81,117.86,357100.0
2012-08-28 09:50:00,117.85,118.0,117.39,117.41,325100.0,117.85,118.0,117.39,117.41,325100.0
2012-08-28 10:00:00,117.39,118.48,117.23,118.26,278600.0,117.39,118.48,117.23,118.26,278600.0
2012-08-28 10:10:00,118.24,119.85,118.24,119.71,470700.0,118.24,119.85,118.24,119.71,470700.0
2012-08-28 10:20:00,119.67,119.95,119.3,119.61,339400.0,119.67,119.95,119.3,119.61,339400.0
2012-08-28 10:30:00,119.61,120.0,119.36,119.94,167100.0,119.61,120.0,119.36,119.94,167100.0
2012-08-28 10:40:00,119.98,120.47,119.7,120.39,423600.0,119.98,120.47,119.7,120.39,423600.0
2012-08-28 10:50:00,120.37,120.45,119.99,120.3,368600.0,120.37,120.45,119.99,120.3,368600.0
2012-08-28 11:00:00,120.32,120.5,120.03,120.5,273600.0,120.32,120.5,120.03,120.5,273600.0
2012-08-28 11:10:00,120.5,120.55,119.81,120.22,259600.0,120.5,120.55,119.81,120.22,259600.0
2012-08-28 11:20:00,120.22,120.24,119.86,119.9,140200.0,120.22,120.24,119.86,119.9,140200.0
2012-08-28 11:30:00,119.89,120.68,119.86,120.58,287400.0,119.89,120.68,119.86,120.58,287400.0
2012-08-28 11:40:00,120.57,121.0,120.34,120.96,149300.0,120.57,121.0,120.34,120.96,149300.0
2012-08-28 11:50:00,120.98,120.99,120.55,120.75,80200.0,120.98,120.99,120.55,120.75,80200.0
2012-08-28 12:00:00,120.75,121.05,120.75,120.94,118500.0,120.75,121.05,120.75,120.94,118500.0
2012-08-28 12:10:00,120.9,121.19,120.71,121.09,402300.0,120.9,121.19,120.71,121.09,402300.0
2012-08-28 12:20:00,121.16,121.19,120.83,120.92,104000.0,121.16,121.19,120.83,120.92,104000.0
2012-08-28 12:30:00,120.91,120.97,120.44,120.65,214600.0,120.91,120.97,120.44,120.65,214600.0
2012-08-28 12:40:00,120.67,120.68,119.95,120.05,154100.0,120.67,120.68,119.95,120.05,154100.0
2012-08-28 12:50:00,120.03,120.13,119.91,120.03,99800.0,120.03,120.13,119.91,120.03,99800.0
2012-08-28 13:00:00,120.03,120.1,119.91,120.04,78100.0,120.03,120.1,119.91,120.04,78100.0
2012-08-28 13:10:00,119.97,120.04,119.86,119.9,50100.0,119.97,120.04,119.86,119.9,50100.0
2012-08-28 13:20:00,119.88,120.27,119.86,120.15,114600.0,119.88,120.27,119.86,120.15,114600.0
2012-08-28 13:30:00,120.12,120.45,120.0,120.45,250200.0,120.12,120.45,120.0,120.45,250200.0
2012-08-28 13:40:00,120.46,120.48,120.15,120.23,68700.0,120.46,120.48,120.15,120.23,68700.0
2012-08-28 13:50:00,120.21,120.4,120.15,120.23,114100.0,120.21,120.4,120.15,120.23,114100.0
2012-08-28 14:00:00,120.22,120.47,120.2,120.34,80200.0,120.22,120.47,120.2,120.34,80200.0
2012-08-28 14:10:00,120.32,120.35,120.2,120.23,32900.0,120.32,120.35,120.2,120.23,32900.0
2012-08-28 14:20:00,120.27,120.4,120.22,120.31,38000.0,120.27,120.4,120.22,120.31,38000.0
2012-08-28 14:30:00,120.31,120.66,120.29,120.58,68000.0,120.31,120.66,120.29,120.58,68000.0
2012-08-28 14:40:00,120.59,120.6,120.4,120.54,55400.0,120.59,120.6,120.4,120.54,55400.0
2012-08-28 14:50:00,120.54,120.55,120.4,120.53,122600.0,120.54,120.55,120.4,120.53,122600.0
2012-08-28 15:00:00,120.53,120.58,120.42,120.53,166400.0,120.53,120.58,120.42,120.53,166400.0
2012-08-28 15:10:00,120.53,120.6,120.4,120.51,231000.0,120.53,120.6,120.4,120.51,231000.0
2012-08-28 15:20:00,120.5,120.52,120.28,120.46,245600.0,120.5,120.52,120.28,120.46,245600.0
2012-08-28 15:30:00,120.46,120.57,120.37,120.56,202000.0,120.46,120.57,120.37,120.56,202000.0
2012-08-28 15:40:00,120.55,120.8,120.5,120.77,238700.0,120.55,120.8,120.5,120.77,238700.0
2012-08-28 15:50:00,120.73,120.76,120.52,120.65,374800.0,120.73,120.76,120.52,120.65,374800.0
2012-08-29 09:30:00,118.0,118.77,117.0,117.06,1012900.0,118.0,118.77,117.0,117.06,1012900.0
2012-08-29 09:40:00,117.08,117.75,116.91,117.29,401900.0,117.08,117.75,116.91,117.29,401900.0
2012-08-29 09:50:00,117.28,117.34,115.75,115.87,636400.0,117.28,117.34,115.75,115.87,636400.0
2012-08-29 10:00:00,115.9,116.1,115.43,115.7,457400.0,115.9,116.1,115.43,115.7,457400.0
2012-08-29 10:10:00,115.73,115.85,115.25,115.28,443500.0,115.73,115.85,115.25,115.28,443500.0
2012-08-29 10:20:00,115.26,115.82,115.25,115.78,236900.0,115.26,115.82,115.25,115.78,236900.0
2012-08-29 10:30:00,115.78,115.82,115.5,115.57,183100.0,115.78,115.82,115.5,115.57,183100.0
2012-08-29 10:40:00,115.56,115.59,115.21,115.29,193800.0,115.56,115.59,115.21,115.29,193800.0
2012-08-29 10:50:00,115.29,115.36,114.83,115.0,401000.0,115.29,115.36,114.83,115.0,401000.0
2012-08-29 11:00:00,114.99,115.03,114.85,114.9,151100.0,114.99,115.03,114.85,114.9,151100.0
2012-08-29 11:10:00,114.93,115.09,114.9,114.99,201600.0,114.93,115.09,114.9,114.99,201600.0
2012-08-29 11:20:00,114.98,115.39,114.93,115.27,173300.0,114.98,115.39,114.93,115.27,173300.0
2012-08-29 11:30:00,115.25,115.34,115.0,115.07,155100.0,115.25,115.34,115.0,115.07,155100.0
2012-08-29 11:40:00,115.08,115.25,115.0,115.09,163100.0,115.08,115.25,115.0,115.09,163100.0
2012-08-29 11:50:00,115.09,115.12,114.4,114.42,254200.0,115.09,115.12,114.4,114.42,254200.0
2012-08-29 12:00:00,114.41,114.44,113.8,114.11,290700.0,114.41,114.44,113.8,114.11,290700.0
2012-08-29 12:10:00,114.13,114.67,114.12,114.56,147800.0,114.13,114.67,114.12,114.56,147800.0
2012-08-29 12:20:00,114.57,114.85,114.55,114.75,116500.0,114.57,114.85,114.55,114.75,116500.0
2012-08-29 12:30:00,114.73,115.16,114.7,114.81,125500.0,114.73,115.16,114.7,114.81,125500.0
2012-08-29 12:40:00,114.84,115.08,114.81,114.9,135800.0,114.84,115.08,114.81,114.9,135800.0
2012-08-29 12:50:00,114.9,115.0,114.3,114.33,162700.0,114.9,115.0,114.3,114.33,162700.0
2012-08-29 13:00:00,114.33,114.5,113.86,114.04,164900.0,114.33,114.5,113.86,114.04,164900.0
2012-08-29 13:10:00,114.0,114.29,113.89,114.0,116100.0,114.0,114.29,113.89,114.0,116100.0
2012-08-29 13:20:00,114.01,114.12,113.9,113.95,102300.0,114.01,114.12,113.9,113.95,102300.0
2012-08-29 13:30:00,113.96,114.54,113.92,114.51,147600.0,113.96,114.54,113.92,114.51,147600.0
2012-08-29 13:40:00,114.5,114.65,114.37,114.46,125000.0,114.5,114.65,114.37,114.46,125000.0
2012-08-29 13:50:00,114.46,114.46,114.02,114.12,108400.0,114.46,114.46,114.02,114.12,108400.0
2012-08-29 14:00:00,114.17,114.19,113.85,113.85,120400.0,114.17,114.19,113.85,113.85,120400.0
2012-08-29 14:10:00,113.85,114.11,113.85,114.03,124600.0,113.85,114.11,113.85,114.03,124600.0
2012-08-29 14:20:00,114.03,114.15,113.91,113.96,138400.0,114.03,114.15,113.91,113.96,138400.0
2012-08-29 14:30:00,113.97,114.05,113.6,113.64,179800.0,113.97,114.05,113.6,113.64,179800.0
2012-08-29 14:40:00,113.6,113.86,113.45,113.5,185300.0,113.6,113.86,113.45,113.5,185300.0
2012-08-29 14:50:00,113.52,113.63,113.36,113.43,123700.0,113.52,113.63,113.36,113.43,123700.0
2012-08-29 15:00:00,113.44,113.46,113.06,113.08,244900.0,113.44,113.46,113.06,113.08,244900.0
2012-08-29 15:10:00,113.07,113.5,113.07,113.38,211700.0,113.07,113.5,113.07,113.38,211700.0
2012-08-29 15:20:00,113.37,113.48,113.32,113.46,179500.0,113.37,113.48,113.32,113.46,179500.0
2012-08-29 15:30:00,113.46,113.48,113.12,113.12,208500.0,113.46,113.48,113.12,113.12,208500.0
2012-08-29 15:40:00,113.12,113.37,113.06,113.12,218700.0,113.12,113.37,113.06,113.12,218700.0
2012-08-29 15:50:00,113.14,113.34,113.07,113.1,468500.0,113.14,113.34,113.07,113.1,468500.0
2012-08-30 09:30:00,113.53,113.97,112.92,113.72,340200.0,113.53,113.97,112.92,113.72,340200.0
2012-08-30 09:40:00,113.68,114.09,113.12,113.42,278900.0,113.68,114.09,113.12,113.42,278900.0
2012-08-30 09:50:00,113.4,114.28,113.4,114.12,289400.0,113.4,114.28,113.4,114.12,289400.0
2012-08-30 10:00:00,114.07,114.33,113.68,113.75,204800.0,114.07,114.33,113.68,113.75,204800.0
2012-08-30 10:10:00,113.75,114.11,113.69,113.89,100700.0,113.75,114.11,113.69,113.89,100700.0
2012-08-30 10:20:00,113.92,113.98,113.61,113.81,171100.0,113.92,113.98,113.61,113.81,171100.0
2012-08-30 10:30:00,113.74,113.88,113.62,113.74,74400.0,113.74,113.88,113.62,113.74,74400.0
2012-08-30 10:40:00,113.74,113.9,113.65,113.87,80000.0,113.74,113.9,113.65,113.87,80000.0
2012-08-30 10:50:00,113.85,113.9,113.5,113.75,72900.0,113.85,113.9,113.5,113.75,72900.0
2012-08-30 11:00:00,113.75,113.9,113.7,113.85,100700.0,113.75,113.9,113.7,113.85,100700.0
2012-08-30 11:10:00,113.85,113.87,113.66,113.73,57000.0,113.85,113.87,113.66,113.73,57000.0
2012-08-30 11:20:00,113.68,113.72,113.25,113.33,125900.0,113.68,113.72,113.25,113.33,125900.0
2012-08-30 11:30:00,113.34,113.55,113.15,113.25,133600.0,113.34,113.55,113.15,113.25,133600.0
2012-08-30 11:40:00,113.23,113.3,112.17,112.32,295200.0,113.23,113.3,112.17,112.32,295200.0
2012-08-30 11:50:00,112.37,112.38,111.6,111.81,267800.0,112.37,112.38,111.6,111.81,267800.0
2012-08-30 12:00:00,111.82,112.14,111.58,111.79,137200.0,111.82,112.14,111.58,111.79,137200.0
2012-08-30 12:10:00,111.76,112.2,111.72,112.16,108200.0,111.76,112.2,111.72,112.16,108200.0
2012-08-30 12:20:00,112.15,112.39,112.05,112.12,100300.0,112.15,112.39,112.05,112.12,100300.0
2012-08-30 12:30:00,112.13,112.58,112.09,112.42,71100.0,112.13,112.58,112.09,112.42,71100.0
2012-08-30 12:40:00,112.49,112.59,112.34,112.52,73900.0,112.49,112.59,112.34,112.52,73900.0
2012-08-30 12:50:00,112.5,112.54,112.2,112.3,54800.0,112.5,112.54,112.2,112.3,54800.0
2012-08-30 13:00:00,112.31,112.37,112.15,112.23,33800.0,112.31,112.37,112.15,112.23,33800.0
2012-08-30 13:10:00,112.23,112.26,111.93,112.12,94000.0,112.23,112.26,111.93,112.12,94000.0
2012-08-30 13:20:00,112.1,112.18,112.0,112.06,44500.0,112.1,112.18,112.0,112.06,44500.0
2012-08-30 13:30:00,112.07,112.09,111.93,112.0,116500.0,112.07,112.09,111.93,112.0,116500.0
2012-08-30 13:40:00,112.01,112.04,111.9,112.0,60100.0,112.01,112.04,111.9,112.0,60100.0
2012-08-30 13:50:00,111.99,112.05,111.9,112.02,71100.0,111.99,112.05,111.9,112.02,71100.0
2012-08-30 14:00:00,112.0,112.04,111.95,111.99,94800.0,112.0,112.04,111.95,111.99,94800.0
2012-08-30 14:10:00,111.99,112.27,111.95,112.24,58300.0,111.99,112.27,111.95,112.24,58300.0
2012-08-30 14:20:00,112.24,112.49,112.18,112.24,68800.0,112.24,112.49,112.18,112.24,68800.0
2012-08-30 14:30:00,112.27,112.29,112.0,112.04,57800.0,112.27,112.29,112.0,112.04,57800.0
2012-08-30 14:40:00,112.03,112.21,111.98,112.11,67700.0,112.03,112.21,111.98,112.11,67700.0
2012-08-30 14:50:00,112.11,112.11,112.0,112.05,64100.0,112.11,112.11,112.0,112.05,64100.0
2012-08-30 15:00:00,112.06,112.16,112.02,112.04,73000.0,112.06,112.16,112.02,112.04,73000.0
2012-08-30 15:10:00,112.04,112.25,112.04,112.23,92700.0,112.04,112.25,112.04,112.23,92700.0
2012-08-30 15:20:00,112.23,112.27,112.06,112.25,65200.0,112.23,112.27,112.06,112.25,65200.0
2012-08-30 15:30:00,112.21,112.34,112.12,112.18,119900.0,112.21,112.34,112.12,112.18,119900.0
2012-08-30 15:40:00,112.19,112.26,111.92,112.03,155100.0,112.19,112.26,111.92,112.03,155100.0
2012-08-30 15:50:00,112.02,112.16,111.88,112.0,295900.0,112.02,112.16,111.88,112.0,295900.0
2012-08-31 09:30:00,113.69,113.7,111.83,111.86,358000.0,113.69,113.7,111.83,111.86,358000.0
2012-08-31 09:40:00,111.82,111.96,110.71,111.29,451100.0,111.82,111.96,110.71,111.29,451100.0
2012-08-31 09:50:00,111.29,111.5,110.8,111.26,225700.0,111.29,111.5,110.8,111.26,225700.0
2012-08-31 10:00:00,111.26,111.4,110.27,110.3,332300.0,111.26,111.4,110.27,110.3,332300.0
2012-08-31 10:10:00,110.35,111.88,110.29,111.75,343200.0,110.35,111.88,110.29,111.75,343200.0
2012-08-31 10:20:00,111.72,112.13,111.48,111.56,194500.0,111.72,112.13,111.48,111.56,194500.0
2012-08-31 10:30:00,111.6,112.5,111.37,112.15,159800.0,111.6,112.5,111.37,112.15,159800.0
2012-08-31 10:40:00,112.24,112.44,112.08,112.19,70500.0,112.24,112.44,112.08,112.19,70500.0
2012-08-31 10:50:00,112.18,112.31,112.07,112.08,66400.0,112.18,112.31,112.07,112.08,66400.0
2012-08-31 11:00:00,112.15,112.37,112.08,112.17,85200.0,112.15,112.37,112.08,112.17,85200.0
2012-08-31 11:10:00,112.2,112.28,111.9,112.01,80200.0,112.2,112.28,111.9,112.01,80200.0
2012-08-31 11:20:00,112.0,112.24,111.92,111.99,59800.0,112.0,112.24,111.92,111.99,59800.0
2012-08-31 11:30:00,112.02,112.11,111.76,111.87,70800.0,112.02,112.11,111.76,111.87,70800.0
2012-08-31 11:40:00,111.85,111.98,111.8,111.93,66900.0,111.85,111.98,111.8,111.93,66900.0
2012-08-31 11:50:00,111.93,112.0,111.69,111.73,83700.0,111.93,112.0,111.69,111.73,83700.0
2012-08-31 12:00:00,111.75,111.77,111.41,111.45,106900.0,111.75,111.77,111.41,111.45,106900.0
2012-08-31 12:10:00,111.45,111.74,111.03,111.66,114400.0,111.45,111.74,111.03,111.66,114400.0
2012-08-31 12:20:00,111.61,111.69,111.42,111.47,142800.0,111.61,111.69,111.42,111.47,142800.0
2012-08-31 12:30:00,111.47,111.75,111.4,111.62,60100.0,111.47,111.75,111.4,111.62,60100.0
2012-08-31 12:40:00,111.61,111.75,111.51,111.68,41200.0,111.61,111.75,111.51,111.68,41200.0
2012-08-31 12:50:00,111.7,112.0,111.61,111.75,63700.0,111.7,112.0,111.61,111.75,63700.0
2012-08-31 13:00:00,111.73,111.79,111.53,111.53,63100.0,111.73,111.79,111.53,111.53,63100.0
2012-08-31 13:10:00,111.54,111.6,111.25,111.31,64200.0,111.54,111.6,111.25,111.31,64200.0
2012-08-31 13:20:00,111.31,111.35,111.22,111.29,73200.0,111.31,111.35,111.22,111.29,73200.0
2012-08-31 13:30:00,111.3,111.7,111.25,111.44,64600.0,111.3,111.7,111.25,111.44,64600.0
2012-08-31 13:40:00,111.44,111.59,111.43,111.54,31800.0,111.44,111.59,111.43,111.54,31800.0
2012-08-31 13:50:00,111.54,111.67,111.46,111.57,47500.0,111.54,111.67,111.46,111.57,47500.0
2012-08-31 14:00:00,111.56,111.72,111.48,111.69,47100.0,111.56,111.72,111.48,111.69,47100.0
2012-08-31 14:10:00,111.7,111.91,111.48,111.89,126800.0,111.7,111.91,111.48,111.89,126800.0
2012-08-31 14:20:00,111.9,112.01,111.68,111.9,89500.0,111.9,112.01,111.68,111.9,89500.0
2012-08-31 14:30:00,111.9,112.0,111.49,111.51,90700.0,111.9,112.0,111.49,111.51,90700.0
2012-08-31 14:40:00,111.51,111.7,111.35,111.64,104100.0,111.51,111.7,111.35,111.64,104100.0
2012-08-31 14:50:00,111.63,111.79,111.55,111.72,74800.0,111.63,111.79,111.55,111.72,74800.0
2012-08-31 15:00:00,111.69,111.71,111.52,111.52,91600.0,111.69,111.71,111.52,111.52,91600.0
2012-08-31 15:10:00,111.51,111.56,111.3,111.49,62700.0,111.51,111.56,111.3,111.49,62700.0
2012-08-31 15:20:00,111.49,111.54,111.31,111.36,59700.0,111.49,111.54,111.31,111.36,59700.0
2012-08-31 15:30:00,111.39,111.48,111.25,111.3,100600.0,111.39,111.48,111.25,111.3,100600.0
2012-08-31 15:40:00,111.34,111.42,111.21,111.38,111900.0,111.34,111.42,111.21,111.38,111900.0
2012-08-31 15:50:00,111.38,111.75,111.28,111.44,241600.0,111.38,111.75,111.28,111.44,241600.0
2012-09-04 09:30:00,112.36,113.92,111.54,113.13,425400.0,112.36,113.92,111.54,113.13,425400.0
2012-09-04 09:40:00,113.18,113.56,112.7,113.53,247400.0,113.18,113.56,112.7,113.53,247400.0
2012-09-04 09:50:00,113.52,114.87,113.33,114.18,351100.0,113.52,114.87,113.33,114.18,351100.0
2012-09-04 10:00:00,114.22,114.42,113.6,113.68,236000.0,114.22,114.42,113.6,113.68,236000.0
2012-09-04 10:10:00,113.67,113.97,113.33,113.93,169900.0,113.67,113.97,113.33,113.93,169900.0
2012-09-04 10:20:00,113.92,113.93,112.79,112.96,164000.0,113.92,113.93,112.79,112.96,164000.0
2012-09-04 10:30:00,112.96,113.25,112.58,113.1,103400.0,112.96,113.25,112.58,113.1,103400.0
2012-09-04 10:40:00,113.19,113.56,113.02,113.32,91300.0,113.19,113.56,113.02,113.32,91300.0
2012-09-04 10:50:00,113.29,113.73,113.01,113.24,79500.0,113.29,113.73,113.01,113.24,79500.0
2012-09-04 11:00:00,113.23,113.72,113.01,113.62,99600.0,113.23,113.72,113.01,113.62,99600.0
2012-09-04 11:10:00,113.56,113.87,113.43,113.78,75500.0,113.56,113.87,113.43,113.78,75500.0
2012-09-04 11:20:00,113.82,114.01,113.73,113.98,80400.0,113.82,114.01,113.73,113.98,80400.0
2012-09-04 11:30:00,113.99,114.4,113.98,114.2,117400.0,113.99,114.4,113.98,114.2,117400.0
2012-09-04 11:40:00,114.21,114.4,114.02,114.22,68300.0,114.21,114.4,114.02,114.22,68300.0
2012-09-04 11:50:00,114.27,115.06,114.25,114.84,251500.0,114.27,115.06,114.25,114.84,251500.0
2012-09-04 12:00:00,114.86,115.04,114.29,114.42,169800.0,114.86,115.04,114.29,114.42,169800.0
2012-09-04 12:10:00,114.45,114.93,114.44,114.82,68600.0,114.45,114.93,114.44,114.82,68600.0
2012-09-04 12:20:00,114.85,114.95,114.8,114.93,87600.0,114.85,114.95,114.8,114.93,87600.0
2012-09-04 12:30:00,114.92,114.92,114.71,114.84,103800.0,114.92,114.92,114.71,114.84,103800.0
2012-09-04 12:40:00,114.86,114.95,114.83,114.88,74700.0,114.86,114.95,114.83,114.88,74700.0
2012-09-04 12:50:00,114.91,115.0,114.8,114.96,87800.0,114.91,115.0,114.8,114.96,87800.0
2012-09-04 13:00:00,114.94,114.95,114.74,114.85,68600.0,114.94,114.95,114.74,114.85,68600.0
2012-09-04 13:10:00,114.9,114.94,114.78,114.89,56000.0,114.9,114.94,114.78,114.89,56000.0
2012-09-04 13:20:00,114.9,114.94,114.78,114.89,62500.0,114.9,114.94,114.78,114.89,62500.0
2012-09-04 13:30:00,114.9,114.95,114.85,114.89,58500.0,114.9,114.95,114.85,114.89,58500.0
2012-09-04 13:40:00,114.88,114.95,114.8,114.89,56300.0,114.88,114.95,114.8,114.89,56300.0
2012-09-04 13:50:00,114.87,114.9,114.53,114.83,114800.0,114.87,114.9,114.53,114.83,114800.0
2012-09-04 14:00:00,114.79,114.87,114.7,114.8,60400.0,114.79,114.87,114.7,114.8,60400.0
2012-09-04 14:10:00,114.81,114.92,114.71,114.92,118500.0,114.81,114.92,114.71,114.92,118500.0
2012-09-04 14:20:00,114.91,115.24,114.82,115.23,188600.0,114.91,115.24,114.82,115.23,188600.0
2012-09-04 14:30:00,115.24,115.44,114.96,115.41,144500.0,115.24,115.44,114.96,115.41,144500.0
2012-09-04 14:40:00,115.39,115.42,114.84,114.96,132300.0,115.39,115.42,114.84,114.96,132300.0
2012-09-04 14:50:00,114.97,115.14,114.91,115.0,68700.0,114.97,115.14,114.91,115.0,68700.0
2012-09-04 15:00:00,115.0,115.02,114.8,114.98,75800.0,115.0,115.02,114.8,114.98,75800.0
2012-09-04 15:10:00,114.96,115.0,114.7,114.88,77500.0,114.96,115.0,114.7,114.88,77500.0
2012-09-04 15:20:00,114.88,114.95,114.53,114.86,96400.0,114.88,114.95,114.53,114.86,96400.0
2012-09-04 15:30:00,114.84,114.89,114.32,114.35,159600.0,114.84,114.89,114.32,114.35,159600.0
2012-09-04 15:40:00,114.33,114.62,114.27,114.53,161100.0,114.33,114.62,114.27,114.53,161100.0
2012-09-04 15:50:00,114.58,114.79,114.47,114.53,252700.0,114.58,114.79,114.47,114.53,252700.0
2012-09-05 09:30:00,113.63,114.64,113.15,113.2,320400.0,113.63,114.64,113.15,113.2,320400.0
2012-09-05 09:40:00,113.16,113.4,112.61,113.3,306800.0,113.16,113.4,112.61,113.3,306800.0
2012-09-05 09:50:00,113.26,113.74,112.72,112.75,252500.0,113.26,113.74,112.72,112.75,252500.0
2012-09-05 10:00:00,112.71,113.14,112.5,113.01,253800.0,112.71,113.14,112.5,113.01,253800.0
2012-09-05 10:10:00,113.01,113.24,112.0,112.07,321300.0,113.01,113.24,112.0,112.07,321300.0
2012-09-05 10:20:00,112.1,112.75,112.05,112.63,200100.0,112.1,112.75,112.05,112.63,200100.0
2012-09-05 10:30:00,112.6,112.65,112.13,112.6,155900.0,112.6,112.65,112.13,112.6,155900.0
2012-09-05 10:40:00,112.65,112.65,112.01,112.12,138600.0,112.65,112.65,112.01,112.12,138600.0
2012-09-05 10:50:00,112.09,112.3,111.88,111.9,186000.0,112.09,112.3,111.88,111.9,186000.0
2012-09-05 11:00:00,111.91,112.1,111.8,111.99,116900.0,111.91,112.1,111.8,111.99,116900.0
2012-09-05 11:10:00,112.0,112.25,111.91,112.25,86600.0,112.0,112.25,111.91,112.25,86600.0
2012-09-05 11:20:00,112.25,112.25,112.0,112.21,109700.0,112.25,112.25,112.0,112.21,109700.0
2012-09-05 11:30:00,112.22,112.25,112.05,112.12,79900.0,112.22,112.25,112.05,112.12,79900.0
2012-09-05 11:40:00,112.13,112.36,111.97,111.99,114400.0,112.13,112.36,111.97,111.99,114400.0
2012-09-05 11:50:00,112.0,112.02,111.88,112.0,104000.0,112.0,112.02,111.88,112.0,104000.0
2012-09-05 12:00:00,112.0,112.02,111.94,111.99,62100.0,112.0,112.02,111.94,111.99,62100.0
2012-09-05 12:10:00,111.98,112.0,111.87,111.9,41300.0,111.98,112.0,111.87,111.9,41300.0
2012-09-05 12:20:00,111.9,112.02,111.86,111.97,62300.0,111.9,112.02,111.86,111.97,62300.0
2012-09-05 12:30:00,111.96,111.99,111.9,111.94,54700.0,111.96,111.99,111.9,111.94,54700.0
2012-09-05 12:40:00,111.91,112.22,111.9,111.92,92600.0,111.91,112.22,111.9,111.92,92600.0
2012-09-05 12:50:00,111.95,111.97,111.85,111.85,66500.0,111.95,111.97,111.85,111.85,66500.0
2012-09-05 13:00:00,111.85,111.94,111.83,111.9,51400.0,111.85,111.94,111.83,111.9,51400.0
2012-09-05 13:10:00,111.92,112.05,111.82,111.97,77300.0,111.92,112.05,111.82,111.97,77300.0
2012-09-05 13:20:00,111.95,112.17,111.94,112.14,41700.0,111.95,112.17,111.94,112.14,41700.0
2012-09-05 13:30:00,112.14,112.16,111.83,111.84,55500.0,112.14,112.16,111.83,111.84,55500.0
2012-09-05 13:40:00,111.84,111.88,111.62,111.7,106700.0,111.84,111.88,111.62,111.7,106700.0
2012-09-05 13:50:00,111.69,111.87,111.66,111.79,62600.0,111.69,111.87,111.66,111.79,62600.0
2012-09-05 14:00:00,111.8,111.84,111.73,111.8,34700.0,111.8,111.84,111.73,111.8,34700.0
2012-09-05 14:10:00,111.83,111.83,111.62,111.73,53300.0,111.83,111.83,111.62,111.73,53300.0
2012-09-05 14:20:00,111.71,112.01,111.7,111.95,53600.0,111.71,112.01,111.7,111.95,53600.0
2012-09-05 14:30:00,111.99,111.99,111.78,111.93,81100.0,111.99,111.99,111.78,111.93,81100.0
2012-09-05 14:40:00,111.95,111.95,111.77,111.83,72200.0,111.95,111.95,111.77,111.83,72200.0
2012-09-05 14:50:00,111.82,111.88,111.75,111.75,57200.0,111.82,111.88,111.75,111.75,57200.0
2012-09-05 15:00:00,111.75,111.88,111.7,111.86,75600.0,111.75,111.88,111.7,111.86,75600.0
2012-09-05 15:10:00,111.84,111.92,111.71,111.83,71900.0,111.84,111.92,111.71,111.83,71900.0
2012-09-05 15:20:00,111.82,111.89,111.74,111.79,84900.0,111.82,111.89,111.74,111.79,84900.0
2012-09-05 15:30:00,111.78,111.89,111.71,111.82,97700.0,111.78,111.89,111.71,111.82,97700.0
2012-09-05 15:40:00,111.84,111.87,111.72,111.82,115600.0,111.84,111.87,111.72,111.82,115600.0
2012-09-05 15:50:00,111.82,111.99,111.8,111.93,244500.0,111.82,111.99,111.8,111.93,244500.0
2012-09-06 09:30:00,113.5,113.54,110.18,110.22,807000.0,113.5,113.54,110.18,110.22,807000.0
2012-09-06 09:40:00,110.22,111.0,108.88,110.23,1261800.0,110.22,111.0,108.88,110.23,1261800.0
2012-09-06 09:50:00,110.2,110.59,109.42,109.5,526400.0,110.2,110.59,109.42,109.5,526400.0
2012-09-06 10:00:00,109.49,110.7,109.49,110.25,494600.0,109.49,110.7,109.49,110.25,494600.0
2012-09-06 10:10:00,110.26,110.69,110.01,110.13,356300.0,110.26,110.69,110.01,110.13,356300.0
2012-09-06 10:20:00,110.13,110.49,110.0,110.1,227400.0,110.13,110.49,110.0,110.1,227400.0
2012-09-06 10:30:00,110.05,110.4,109.8,109.93,278200.0,110.05,110.4,109.8,109.93,278200.0
2012-09-06 10:40:00,109.93,110.44,109.89,110.06,160500.0,109.93,110.44,109.89,110.06,160500.0
2012-09-06 10:50:00,110.1,110.21,110.02,110.06,119300.0,110.1,110.21,110.02,110.06,119300.0
2012-09-06 11:00:00,110.05,110.2,109.85,110.13,318300.0,110.05,110.2,109.85,110.13,318300.0
2012-09-06 11:10:00,110.13,111.44,110.1,111.06,405400.0,110.13,111.44,110.1,111.06,405400.0
2012-09-06 11:20:00,111.11,111.81,111.03,111.71,248000.0,111.11,111.81,111.03,111.71,248000.0
2012-09-06 11:30:00,111.72,112.22,111.54,111.77,342500.0,111.72,112.22,111.54,111.77,342500.0
2012-09-06 11:40:00,111.8,111.82,111.12,111.47,190900.0,111.8,111.82,111.12,111.47,190900.0
2012-09-06 11:50:00,111.48,111.73,111.23,111.67,152000.0,111.48,111.73,111.23,111.67,152000.0
2012-09-06 12:00:00,111.67,112.2,111.67,112.14,196900.0,111.67,112.2,111.67,112.14,196900.0
2012-09-06 12:10:00,112.19,112.67,112.05,112.32,187600.0,112.19,112.67,112.05,112.32,187600.0
2012-09-06 12:20:00,112.33,112.55,112.14,112.3,122700.0,112.33,112.55,112.14,112.3,122700.0
2012-09-06 12:30:00,112.31,112.37,112.17,112.23,50800.0,112.31,112.37,112.17,112.23,50800.0
2012-09-06 12:40:00,112.27,112.27,111.8,111.81,132300.0,112.27,112.27,111.8,111.81,132300.0
2012-09-06 12:50:00,111.84,112.23,111.8,112.21,108800.0,111.84,112.23,111.8,112.21,108800.0
2012-09-06 13:00:00,112.16,112.3,111.88,111.96,101400.0,112.16,112.3,111.88,111.96,101400.0
2012-09-06 13:10:00,111.95,112.19,111.95,112.17,93500.0,111.95,112.19,111.95,112.17,93500.0
2012-09-06 13:20:00,112.16,112.28,112.11,112.26,75500.0,112.16,112.28,112.11,112.26,75500.0
2012-09-06 13:30:00,112.24,112.26,112.05,112.14,101000.0,112.24,112.26,112.05,112.14,101000.0
2012-09-06 13:40:00,112.1,112.18,112.02,112.08,69100.0,112.1,112.18,112.02,112.08,69100.0
2012-09-06 13:50:00,112.11,112.35,112.03,112.06,120000.0,112.11,112.35,112.03,112.06,120000.0
2012-09-06 14:00:00,112.07,112.5,112.07,112.26,201100.0,112.07,112.5,112.07,112.26,201100.0
2012-09-06 14:10:00,112.32,112.36,112.22,112.28,97400.0,112.32,112.36,112.22,112.28,97400.0
2012-09-06 14:20:00,112.28,112.42,112.25,112.41,122800.0,112.28,112.42,112.25,112.41,122800.0
2012-09-06 14:30:00,112.41,112.74,112.21,112.72,175800.0,112.41,112.74,112.21,112.72,175800.0
2012-09-06 14:40:00,112.68,113.16,112.66,112.93,244200.0,112.68,113.16,112.66,112.93,244200.0
2012-09-06 14:50:00,112.88,113.22,112.8,113.08,144200.0,112.88,113.22,112.8,113.08,144200.0
2012-09-06 15:00:00,113.04,113.05,112.71,112.75,126300.0,113.04,113.05,112.71,112.75,126300.0
2012-09-06 15:10:00,112.72,112.84,112.42,112.62,143000.0,112.72,112.84,112.42,112.62,143000.0
2012-09-06 15:20:00,112.6,112.95,112.59,112.75,129700.0,112.6,112.95,112.59,112.75,129700.0
2012-09-06 15:30:00,112.76,112.78,112.51,112.55,132400.0,112.76,112.78,112.51,112.55,132400.0
2012-09-06 15:40:00,112.55,112.75,112.41,112.44,124000.0,112.55,112.75,112.41,112.44,124000.0
2012-09-06 15:50:00,112.45,112.78,112.37,112.76,250500.0,112.45,112.78,112.37,112.76,250500.0
2012-09-07 09:30:00,114.4,114.45,113.69,113.88,706100.0,114.4,114.45,113.69,113.88,706100.0
2012-09-07 09:40:00,113.79,114.09,112.83,113.39,393200.0,113.79,114.09,112.83,113.39,393200.0
2012-09-07 09:50:00,113.43,113.7,112.71,113.17,296700.0,113.43,113.7,112.71,113.17,296700.0
2012-09-07 10:00:00,113.17,113.36,112.9,113.28,327900.0,113.17,113.36,112.9,113.28,327900.0
2012-09-07 10:10:00,113.28,113.54,112.88,113.4,310600.0,113.28,113.54,112.88,113.4,310600.0
2012-09-07 10:20:00,113.39,113.44,112.51,112.64,292600.0,113.39,113.44,112.51,112.64,292600.0
2012-09-07 10:30:00,112.68,113.08,112.5,112.78,330300.0,112.68,113.08,112.5,112.78,330300.0
2012-09-07 10:40:00,112.79,112.88,112.52,112.64,139400.0,112.79,112.88,112.52,112.64,139400.0
2012-09-07 10:50:00,112.63,113.16,112.58,112.95,233700.0,112.63,113.16,112.58,112.95,233700.0
2012-09-07 11:00:00,112.96,113.01,112.71,112.94,140300.0,112.96,113.01,112.71,112.94,140300.0
2012-09-07 11:10:00,112.9,113.17,112.82,113.02,157500.0,112.9,113.17,112.82,113.02,157500.0
2012-09-07 11:20:00,113.03,113.57,113.01,113.38,159100.0,113.03,113.57,113.01,113.38,159100.0
2012-09-07 11:30:00,113.41,113.57,113.06,113.19,204300.0,113.41,113.57,113.06,113.19,204300.0
2012-09-07 11:40:00,113.22,113.61,113.18,113.51,209800.0,113.22,113.61,113.18,113.51,209800.0
2012-09-07 11:50:00,113.5,113.59,113.36,113.4,108600.0,113.5,113.59,113.36,113.4,108600.0
2012-09-07 12:00:00,113.37,113.44,113.23,113.28,77500.0,113.37,113.44,113.23,113.28,77500.0
2012-09-07 12:10:00,113.27,113.3,112.94,113.1,104500.0,113.27,113.3,112.94,113.1,104500.0
2012-09-07 12:20:00,113.1,113.25,112.78,112.78,74200.0,113.1,113.25,112.78,112.78,74200.0
2012-09-07 12:30:00,112.83,112.95,112.58,112.84,92800.0,112.83,112.95,112.58,112.84,92800.0
2012-09-07 12:40:00,112.85,113.07,112.77,113.0,92500.0,112.85,113.07,112.77,113.0,92500.0
2012-09-07 12:50:00,113.05,113.05,112.71,112.75,107200.0,113.05,113.05,112.71,112.75,107200.0
2012-09-07 13:00:00,112.78,112.84,112.58,112.75,108000.0,112.78,112.84,112.58,112.75,108000.0
2012-09-07 13:10:00,112.73,112.8,112.34,112.37,208500.0,112.73,112.8,112.34,112.37,208500.0
2012-09-07 13:20:00,112.37,112.37,111.88,112.07,190900.0,112.37,112.37,111.88,112.07,190900.0
2012-09-07 13:30:00,112.06,112.07,111.67,111.74,131400.0,112.06,112.07,111.67,111.74,131400.0
2012-09-07 13:40:00,111.72,111.87,111.68,111.85,102300.0,111.72,111.87,111.68,111.85,102300.0
2012-09-07 13:50:00,111.85,111.96,111.71,111.73,105900.0,111.85,111.96,111.71,111.73,105900.0
2012-09-07 14:00:00,111.71,111.72,110.8,110.86,278700.0,111.71,111.72,110.8,110.86,278700.0
2012-09-07 14:10:00,110.86,110.99,110.57,110.72,203600.0,110.86,110.99,110.57,110.72,203600.0
2012-09-07 14:20:00,110.73,111.11,110.71,110.96,110000.0,110.73,111.11,110.71,110.96,110000.0
2012-09-07 14:30:00,110.96,111.0,110.33,110.33,252800.0,110.96,111.0,110.33,110.33,252800.0
2012-09-07 14:40:00,110.33,110.5,110.08,110.2,269800.0,110.33,110.5,110.08,110.2,269800.0
2012-09-07 14:50:00,110.19,110.25,109.99,109.99,236100.0,110.19,110.25,109.99,109.99,236100.0
2012-09-07 15:00:00,110.01,110.4,109.99,110.04,306000.0,110.01,110.4,109.99,110.04,306000.0
2012-09-07 15:10:00,110.09,110.22,110.0,110.0,202800.0,110.09,110.22,110.0,110.0,202800.0
2012-09-07 15:20:00,110.0,110.15,109.88,110.15,307200.0,110.0,110.15,109.88,110.15,307200.0
2012-09-07 15:30:00,110.13,110.4,109.95,109.96,323400.0,110.13,110.4,109.95,109.96,323400.0
2012-09-07 15:40:00,109.98,110.03,109.8,109.92,634400.0,109.98,110.03,109.8,109.92,634400.0
2012-09-07 15:50:00,109.95,110.0,109.4,109.53,751500.0,109.95,110.0,109.4,109.53,751500.0
2012-09-10 09:30:00,109.1,109.9,107.55,107.91,1011600.0,109.1,109.9,107.55,107.91,1011600.0
2012-09-10 09:40:00,107.91,108.18,106.87,107.44,632700.0,107.91,108.18,106.87,107.44,632700.0
2012-09-10 09:50:00,107.45,108.73,107.35,108.3,453000.0,107.45,108.73,107.35,108.3,453000.0
2012-09-10 10:00:00,108.31,108.92,107.85,108.48,324200.0,108.31,108.92,107.85,108.48,324200.0
2012-09-10 10:10:00,108.48,108.92,108.11,108.66,195100.0,108.48,108.92,108.11,108.66,195100.0
2012-09-10 10:20:00,108.66,108.82,108.33,108.72,128600.0,108.66,108.82,108.33,108.72,128600.0
2012-09-10 10:30:00,108.72,108.78,108.27,108.41,119900.0,108.72,108.78,108.27,108.41,119900.0
2012-09-10 10:40:00,108.38,108.6,108.11,108.49,169900.0,108.38,108.6,108.11,108.49,169900.0
2012-09-10 10:50:00,108.5,109.2,108.3,108.92,212800.0,108.5,109.2,108.3,108.92,212800.0
2012-09-10 11:00:00,108.92,108.94,108.44,108.66,118300.0,108.92,108.94,108.44,108.66,118300.0
2012-09-10 11:10:00,108.66,109.11,108.57,108.92,122700.0,108.66,109.11,108.57,108.92,122700.0
2012-09-10 11:20:00,108.94,109.02,108.76,108.9,161200.0,108.94,109.02,108.76,108.9,161200.0
2012-09-10 11:30:00,108.91,110.0,108.86,109.97,206900.0,108.91,110.0,108.86,109.97,206900.0
2012-09-10 11:40:00,109.97,110.26,109.4,109.66,213900.0,109.97,110.26,109.4,109.66,213900.0
2012-09-10 11:50:00,109.66,109.99,109.6,109.94,106700.0,109.66,109.99,109.6,109.94,106700.0
2012-09-10 12:00:00,109.91,110.04,109.81,109.97,142100.0,109.91,110.04,109.81,109.97,142100.0
2012-09-10 12:10:00,109.93,110.35,109.75,109.93,165000.0,109.93,110.35,109.75,109.93,165000.0
2012-09-10 12:20:00,109.93,110.17,109.81,109.9,98500.0,109.93,110.17,109.81,109.9,98500.0
2012-09-10 12:30:00,109.9,110.25,109.81,110.12,83600.0,109.9,110.25,109.81,110.12,83600.0
2012-09-10 12:40:00,110.07,110.25,109.93,110.23,86400.0,110.07,110.25,109.93,110.23,86400.0
2012-09-10 12:50:00,110.23,110.48,110.13,110.25,111200.0,110.23,110.48,110.13,110.25,111200.0
2012-09-10 13:00:00,110.26,110.41,110.15,110.27,71000.0,110.26,110.41,110.15,110.27,71000.0
2012-09-10 13:10:00,110.19,110.59,110.18,110.5,88400.0,110.19,110.59,110.18,110.5,88400.0
2012-09-10 13:20:00,110.5,110.71,110.3,110.66,106200.0,110.5,110.71,110.3,110.66,106200.0
2012-09-10 13:30:00,110.68,110.72,110.5,110.54,87400.0,110.68,110.72,110.5,110.54,87400.0
2012-09-10 13:40:00,110.53,110.59,110.07,110.44,198400.0,110.53,110.59,110.07,110.44,198400.0
2012-09-10 13:50:00,110.45,110.6,110.28,110.32,90700.0,110.45,110.6,110.28,110.32,90700.0
2012-09-10 14:00:00,110.3,110.38,109.99,110.0,117500.0,110.3,110.38,109.99,110.0,117500.0
2012-09-10 14:10:00,110.0,110.1,109.88,110.04,88800.0,110.0,110.1,109.88,110.04,88800.0
2012-09-10 14:20:00,110.04,110.26,110.01,110.01,92300.0,110.04,110.26,110.01,110.01,92300.0
2012-09-10 14:30:00,110.04,110.11,109.98,110.0,67300.0,110.04,110.11,109.98,110.0,67300.0
2012-09-10 14:40:00,109.98,110.09,109.91,110.01,69700.0,109.98,110.09,109.91,110.01,69700.0
2012-09-10 14:50:00,110.01,110.06,109.9,109.91,55700.0,110.01,110.06,109.9,109.91,55700.0
2012-09-10 15:00:00,109.9,109.97,109.67,109.76,111400.0,109.9,109.97,109.67,109.76,111400.0
2012-09-10 15:10:00,109.76,109.85,109.4,109.63,156400.0,109.76,109.85,109.4,109.63,156400.0
2012-09-10 15:20:00,109.62,109.84,109.52,109.72,66900.0,109.62,109.84,109.52,109.72,66900.0
2012-09-10 15:30:00,109.72,109.76,109.12,109.51,130600.0,109.72,109.76,109.12,109.51,130600.0
2012-09-10 15:40:00,109.51,109.57,109.09,109.14,148500.0,109.51,109.57,109.09,109.14,148500.0
2012-09-10 15:50:00,109.18,109.29,109.1,109.14,266700.0,109.18,109.29,109.1,109.14,266700.0
2012-09-11 09:30:00,109.97,110.01,107.5,108.2,498700.0,109.97,110.01,107.5,108.2,498700.0
2012-09-11 09:40:00,108.23,108.75,107.82,108.0,383600.0,108.23,108.75,107.82,108.0,383600.0
2012-09-11 09:50:00,108.0,109.34,107.89,108.96,307100.0,108.0,109.34,107.89,108.96,307100.0
2012-09-11 10:00:00,108.99,109.28,108.7,109.21,168400.0,108.99,109.28,108.7,109.21,168400.0
2012-09-11 10:10:00,109.27,109.34,108.58,108.6,160900.0,109.27,109.34,108.58,108.6,160900.0
2012-09-11 10:20:00,108.6,108.88,108.41,108.62,159400.0,108.6,108.88,108.41,108.62,159400.0
2012-09-11 10:30:00,108.65,108.8,108.42,108.63,89400.0,108.65,108.8,108.42,108.63,89400.0
2012-09-11 10:40:00,108.62,108.8,108.15,108.29,137000.0,108.62,108.8,108.15,108.29,137000.0
2012-09-11 10:50:00,108.34,108.55,108.19,108.48,103500.0,108.34,108.55,108.19,108.48,103500.0
2012-09-11 11:00:00,108.5,108.7,108.49,108.69,65300.0,108.5,108.7,108.49,108.69,65300.0
2012-09-11 11:10:00,108.7,108.87,108.59,108.83,81400.0,108.7,108.87,108.59,108.83,81400.0
2012-09-11 11:20:00,108.81,108.84,108.6,108.63,71600.0,108.81,108.84,108.6,108.63,71600.0
2012-09-11 11:30:00,108.61,108.74,108.54,108.66,86500.0,108.61,108.74,108.54,108.66,86500.0
2012-09-11 11:40:00,108.64,108.67,108.48,108.48,91300.0,108.64,108.67,108.48,108.48,91300.0
2012-09-11 11:50:00,108.48,108.7,108.48,108.63,61200.0,108.48,108.7,108.48,108.63,61200.0
2012-09-11 12:00:00,108.66,108.75,108.56,108.69,121300.0,108.66,108.75,108.56,108.69,121300.0
2012-09-11 12:10:00,108.69,108.73,108.58,108.66,78000.0,108.69,108.73,108.58,108.66,78000.0
2012-09-11 12:20:00,108.66,108.77,108.55,108.68,86800.0,108.66,108.77,108.55,108.68,86800.0
2012-09-11 12:30:00,108.71,108.73,108.55,108.66,74900.0,108.71,108.73,108.55,108.66,74900.0
2012-09-11 12:40:00,108.63,108.73,108.57,108.67,58100.0,108.63,108.73,108.57,108.67,58100.0
2012-09-11 12:50:00,108.67,108.68,108.58,108.66,68400.0,108.67,108.68,108.58,108.66,68400.0
2012-09-11 13:00:00,108.66,108.84,108.64,108.84,69100.0,108.66,108.84,108.64,108.84,69100.0
2012-09-11 13:10:00,108.84,109.19,108.75,109.16,80400.0,108.84,109.19,108.75,109.16,80400.0
2012-09-11 13:20:00,109.15,109.34,109.01,109.33,118300.0,109.15,109.34,109.01,109.33,118300.0
2012-09-11 13:30:00,109.33,109.4,109.18,109.35,56700.0,109.33,109.4,109.18,109.35,56700.0
2012-09-11 13:40:00,109.37,109.87,109.31,109.77,103000.0,109.37,109.87,109.31,109.77,103000.0
2012-09-11 13:50:00,109.79,109.79,109.42,109.43,61400.0,109.79,109.79,109.42,109.43,61400.0
2012-09-11 14:00:00,109.47,109.73,109.33,109.73,72100.0,109.47,109.73,109.33,109.73,72100.0
2012-09-11 14:10:00,109.7,109.74,109.47,109.57,71100.0,109.7,109.74,109.47,109.57,71100.0
2012-09-11 14:20:00,109.55,109.75,109.55,109.73,87200.0,109.55,109.75,109.55,109.73,87200.0
2012-09-11 14:30:00,109.72,109.75,109.5,109.56,121400.0,109.72,109.75,109.5,109.56,121400.0
2012-09-11 14:40:00,109.52,109.58,109.24,109.3,122400.0,109.52,109.58,109.24,109.3,122400.0
2012-09-11 14:50:00,109.29,109.7,109.26,109.62,91100.0,109.29,109.7,109.26,109.62,91100.0
2012-09-11 15:00:00,109.61,109.73,109.5,109.69,100300.0,109.61,109.73,109.5,109.69,100300.0
2012-09-11 15:10:00,109.68,109.8,109.63,109.75,95300.0,109.68,109.8,109.63,109.75,95300.0
2012-09-11 15:20:00,109.74,109.8,109.43,109.52,146800.0,109.74,109.8,109.43,109.52,146800.0
2012-09-11 15:30:00,109.51,109.85,109.5,109.77,106500.0,109.51,109.85,109.5,109.77,106500.0
2012-09-11 15:40:00,109.78,109.94,109.63,109.92,182200.0,109.78,109.94,109.63,109.92,182200.0
2012-09-11 15:50:00,109.9,109.96,109.75,109.84,197700.0,109.9,109.96,109.75,109.84,197700.0
2012-09-12 09:30:00,109.63,110.04,108.24,108.37,460600.0,109.63,110.04,108.24,108.37,460600.0
2012-09-12 09:40:00,108.44,108.59,107.4,107.56,613400.0,108.44,108.59,107.4,107.56,613400.0
2012-09-12 09:50:00,107.49,108.29,107.11,107.88,508300.0,107.49,108.29,107.11,107.88,508300.0
2012-09-12 10:00:00,107.95,107.95,106.75,107.17,476000.0,107.95,107.95,106.75,107.17,476000.0
2012-09-12 10:10:00,107.18,107.4,106.63,107.0,608600.0,107.18,107.4,106.63,107.0,608600.0
2012-09-12 10:20:00,107.01,107.33,106.8,106.97,258400.0,107.01,107.33,106.8,106.97,258400.0
2012-09-12 10:30:00,106.86,107.01,106.72,106.78,171300.0,106.86,107.01,106.72,106.78,171300.0
2012-09-12 10:40:00,106.79,107.15,106.72,106.97,169000.0,106.79,107.15,106.72,106.97,169000.0
2012-09-12 10:50:00,106.97,107.58,106.86,107.21,221000.0,106.97,107.58,106.86,107.21,221000.0
2012-09-12 11:00:00,107.22,107.47,107.12,107.32,95700.0,107.22,107.47,107.12,107.32,95700.0
2012-09-12 11:10:00,107.28,107.37,107.0,107.32,119700.0,107.28,107.37,107.0,107.32,119700.0
2012-09-12 11:20:00,107.3,107.5,107.13,107.48,151900.0,107.3,107.5,107.13,107.48,151900.0
2012-09-12 11:30:00,107.48,107.85,107.43,107.45,183600.0,107.48,107.85,107.43,107.45,183600.0
2012-09-12 11:40:00,107.45,107.76,107.45,107.7,91400.0,107.45,107.76,107.45,107.7,91400.0
2012-09-12 11:50:00,107.69,107.71,107.5,107.55,84300.0,107.69,107.71,107.5,107.55,84300.0
2012-09-12 12:00:00,107.55,107.59,107.1,107.2,128300.0,107.55,107.59,107.1,107.2,128300.0
2012-09-12 12:10:00,107.19,107.46,107.18,107.3,82900.0,107.19,107.46,107.18,107.3,82900.0
2012-09-12 12:20:00,107.32,107.44,107.28,107.3,69100.0,107.32,107.44,107.28,107.3,69100.0
2012-09-12 12:30:00,107.3,107.46,107.28,107.43,67500.0,107.3,107.46,107.28,107.43,67500.0
2012-09-12 12:40:00,107.42,107.44,107.2,107.21,78000.0,107.42,107.44,107.2,107.21,78000.0
2012-09-12 12:50:00,107.2,107.33,107.19,107.2,58600.0,107.2,107.33,107.19,107.2,58600.0
2012-09-12 13:00:00,107.21,107.5,107.2,107.41,39300.0,107.21,107.5,107.2,107.41,39300.0
2012-09-12 13:10:00,107.39,107.44,107.18,107.25,92800.0,107.39,107.44,107.18,107.25,92800.0
2012-09-12 13:20:00,107.25,107.37,107.15,107.29,116200.0,107.25,107.37,107.15,107.29,116200.0
2012-09-12 13:30:00,107.27,107.55,107.22,107.44,79000.0,107.27,107.55,107.22,107.44,79000.0
2012-09-12 13:40:00,107.47,107.63,107.41,107.52,98500.0,107.47,107.63,107.41,107.52,98500.0
2012-09-12 13:50:00,107.5,107.57,107.22,107.25,103400.0,107.5,107.57,107.22,107.25,103400.0
2012-09-12 14:00:00,107.24,107.3,107.22,107.3,63900.0,107.24,107.3,107.22,107.3,63900.0
2012-09-12 14:10:00,107.31,107.41,107.17,107.2,92800.0,107.31,107.41,107.17,107.2,92800.0
2012-09-12 14:20:00,107.22,107.23,107.03,107.13,68200.0,107.22,107.23,107.03,107.13,68200.0
2012-09-12 14:30:00,107.11,107.21,107.05,107.14,45900.0,107.11,107.21,107.05,107.14,45900.0
2012-09-12 14:40:00,107.11,107.22,107.08,107.08,58700.0,107.11,107.22,107.08,107.08,58700.0
2012-09-12 14:50:00,107.11,107.2,107.08,107.11,61500.0,107.11,107.2,107.08,107.11,61500.0
2012-09-12 15:00:00,107.12,107.14,106.75,106.81,182200.0,107.12,107.14,106.75,106.81,182200.0
2012-09-12 15:10:00,106.8,106.9,106.67,106.85,152900.0,106.8,106.9,106.67,106.85,152900.0
2012-09-12 15:20:00,106.83,106.87,106.63,106.75,132100.0,106.83,106.87,106.63,106.75,132100.0
2012-09-12 15:30:00,106.74,106.79,106.6,106.74,145900.0,106.74,106.79,106.6,106.74,145900.0
2012-09-12 15:40:00,106.73,107.02,106.71,106.81,214100.0,106.73,107.02,106.71,106.81,214100.0
2012-09-12 15:50:00,106.81,107.25,106.77,107.1,413500.0,106.81,107.25,106.77,107.1,413500.0
2012-09-13 09:30:00,108.39,109.74,107.56,108.34,685500.0,108.39,109.74,107.56,108.34,685500.0
2012-09-13 09:40:00,108.41,109.42,108.23,109.04,305600.0,108.41,109.42,108.23,109.04,305600.0
2012-09-13 09:50:00,109.04,109.9,108.79,109.71,376100.0,109.04,109.9,108.79,109.71,376100.0
2012-09-13 10:00:00,109.66,109.83,109.12,109.13,192800.0,109.66,109.83,109.12,109.13,192800.0
2012-09-13 10:10:00,109.11,109.67,108.9,109.11,155200.0,109.11,109.67,108.9,109.11,155200.0
2012-09-13 10:20:00,109.09,109.49,108.5,108.58,171100.0,109.09,109.49,108.5,108.58,171100.0
2012-09-13 10:30:00,108.55,109.15,108.54,108.86,108600.0,108.55,109.15,108.54,108.86,108600.0
2012-09-13 10:40:00,108.85,109.13,108.75,108.95,66100.0,108.85,109.13,108.75,108.95,66100.0
2012-09-13 10:50:00,108.95,109.16,108.77,108.9,45100.0,108.95,109.16,108.77,108.9,45100.0
2012-09-13 11:00:00,108.9,109.4,108.88,109.23,88300.0,108.9,109.4,108.88,109.23,88300.0
2012-09-13 11:10:00,109.26,109.35,109.13,109.3,105200.0,109.26,109.35,109.13,109.3,105200.0
2012-09-13 11:20:00,109.31,109.36,109.18,109.25,77200.0,109.31,109.36,109.18,109.25,77200.0
2012-09-13 11:30:00,109.27,109.32,109.15,109.24,95500.0,109.27,109.32,109.15,109.24,95500.0
2012-09-13 11:40:00,109.24,109.4,109.08,109.29,88300.0,109.24,109.4,109.08,109.29,88300.0
2012-09-13 11:50:00,109.3,109.39,109.05,109.11,50400.0,109.3,109.39,109.05,109.11,50400.0
2012-09-13 12:00:00,109.11,109.28,109.05,109.17,66700.0,109.11,109.28,109.05,109.17,66700.0
2012-09-13 12:10:00,109.15,109.15,108.76,108.87,95200.0,109.15,109.15,108.76,108.87,95200.0
2012-09-13 12:20:00,108.87,109.0,108.6,108.76,42600.0,108.87,109.0,108.6,108.76,42600.0
2012-09-13 12:30:00,108.76,109.38,108.55,109.17,234200.0,108.76,109.38,108.55,109.17,234200.0
2012-09-13 12:40:00,109.07,109.75,109.02,109.2,230400.0,109.07,109.75,109.02,109.2,230400.0
2012-09-13 12:50:00,109.2,109.48,109.03,109.21,85200.0,109.2,109.48,109.03,109.21,85200.0
2012-09-13 13:00:00,109.25,109.68,109.25,109.48,121200.0,109.25,109.68,109.25,109.48,121200.0
2012-09-13 13:10:00,109.49,110.24,109.46,110.1,291700.0,109.49,110.24,109.46,110.1,291700.0
2012-09-13 13:20:00,110.11,110.5,109.97,110.5,172300.0,110.11,110.5,109.97,110.5,172300.0
2012-09-13 13:30:00,110.49,110.79,110.47,110.66,196900.0,110.49,110.79,110.47,110.66,196900.0
2012-09-13 13:40:00,110.61,110.7,110.48,110.58,140300.0,110.61,110.7,110.48,110.58,140300.0
2012-09-13 13:50:00,110.57,110.7,110.08,110.13,95800.0,110.57,110.7,110.08,110.13,95800.0
2012-09-13 14:00:00,110.14,110.5,110.13,110.48,132200.0,110.14,110.5,110.13,110.48,132200.0
2012-09-13 14:10:00,110.47,110.7,110.33,110.6,185800.0,110.47,110.7,110.33,110.6,185800.0
2012-09-13 14:20:00,110.58,110.91,110.55,110.6,124800.0,110.58,110.91,110.55,110.6,124800.0
2012-09-13 14:30:00,110.56,110.63,110.31,110.41,110300.0,110.56,110.63,110.31,110.41,110300.0
2012-09-13 14:40:00,110.41,110.55,110.3,110.43,157200.0,110.41,110.55,110.3,110.43,157200.0
2012-09-13 14:50:00,110.45,110.48,109.74,109.81,180300.0,110.45,110.48,109.74,109.81,180300.0
2012-09-13 15:00:00,109.79,109.94,109.67,109.9,143200.0,109.79,109.94,109.67,109.9,143200.0
2012-09-13 15:10:00,109.89,109.99,109.54,109.58,152400.0,109.89,109.99,109.54,109.58,152400.0
2012-09-13 15:20:00,109.6,109.79,109.5,109.54,145000.0,109.6,109.79,109.5,109.54,145000.0
2012-09-13 15:30:00,109.58,109.96,109.51,109.93,172700.0,109.58,109.96,109.51,109.93,172700.0
2012-09-13 15:40:00,109.94,110.09,109.83,109.96,136300.0,109.94,110.09,109.83,109.96,136300.0
2012-09-13 15:50:00,109.95,109.95,109.64,109.78,194800.0,109.95,109.95,109.64,109.78,194800.0
2012-09-14 09:30:00,112.22,114.07,111.85,113.09,995900.0,112.22,114.07,111.85,113.09,995900.0
2012-09-14 09:40:00,113.11,114.87,112.96,114.32,876600.0,113.11,114.87,112.96,114.32,876600.0
2012-09-14 09:50:00,114.33,115.0,114.28,114.94,473200.0,114.33,115.0,114.28,114.94,473200.0
2012-09-14 10:00:00,114.98,115.44,114.85,115.34,502800.0,114.98,115.44,114.85,115.34,502800.0
2012-09-14 10:10:00,115.33,116.29,115.23,115.87,500300.0,115.33,116.29,115.23,115.87,500300.0
2012-09-14 10:20:00,115.87,115.96,115.12,115.18,335300.0,115.87,115.96,115.12,115.18,335300.0
2012-09-14 10:30:00,115.2,115.38,114.8,115.24,298500.0,115.2,115.38,114.8,115.24,298500.0
2012-09-14 10:40:00,115.25,115.28,114.89,114.89,171600.0,115.25,115.28,114.89,114.89,171600.0
2012-09-14 10:50:00,115.04,115.21,114.68,115.0,227500.0,115.04,115.21,114.68,115.0,227500.0
2012-09-14 11:00:00,115.0,115.5,114.99,115.15,287700.0,115.0,115.5,114.99,115.15,287700.0
2012-09-14 11:10:00,115.15,115.34,115.08,115.3,172200.0,115.15,115.34,115.08,115.3,172200.0
2012-09-14 11:20:00,115.33,115.5,115.16,115.41,232400.0,115.33,115.5,115.16,115.41,232400.0
2012-09-14 11:30:00,115.42,115.5,115.2,115.22,200900.0,115.42,115.5,115.2,115.22,200900.0
2012-09-14 11:40:00,115.24,115.45,115.2,115.35,194600.0,115.24,115.45,115.2,115.35,194600.0
2012-09-14 11:50:00,115.36,115.45,114.82,115.2,164000.0,115.36,115.45,114.82,115.2,164000.0
2012-09-14 12:00:00,115.2,115.38,114.88,114.97,139700.0,115.2,115.38,114.88,114.97,139700.0
2012-09-14 12:10:00,115.0,115.16,114.85,115.14,96700.0,115.0,115.16,114.85,115.14,96700.0
2012-09-14 12:20:00,115.16,115.25,114.95,115.04,173400.0,115.16,115.25,114.95,115.04,173400.0
2012-09-14 12:30:00,115.05,115.13,114.94,115.06,84600.0,115.05,115.13,114.94,115.06,84600.0
2012-09-14 12:40:00,115.08,115.2,114.95,115.19,100500.0,115.08,115.2,114.95,115.19,100500.0
2012-09-14 12:50:00,115.17,115.4,115.16,115.23,124900.0,115.17,115.4,115.16,115.23,124900.0
2012-09-14 13:00:00,115.25,115.36,115.19,115.31,114500.0,115.25,115.36,115.19,115.31,114500.0
2012-09-14 13:10:00,115.32,115.34,115.16,115.18,199600.0,115.32,115.34,115.16,115.18,199600.0
2012-09-14 13:20:00,115.21,115.25,115.0,115.02,108800.0,115.21,115.25,115.0,115.02,108800.0
2012-09-14 13:30:00,115.02,115.23,115.0,115.19,115500.0,115.02,115.23,115.0,115.19,115500.0
2012-09-14 13:40:00,115.18,115.3,115.14,115.29,98500.0,115.18,115.3,115.14,115.29,98500.0
2012-09-14 13:50:00,115.28,115.55,115.18,115.27,140500.0,115.28,115.55,115.18,115.27,140500.0
2012-09-14 14:00:00,115.29,115.54,115.25,115.5,137600.0,115.29,115.54,115.25,115.5,137600.0
2012-09-14 14:10:00,115.51,115.53,115.29,115.35,144500.0,115.51,115.53,115.29,115.35,144500.0
2012-09-14 14:20:00,115.35,115.85,115.29,115.79,164700.0,115.35,115.85,115.29,115.79,164700.0
2012-09-14 14:30:00,115.81,115.95,115.61,115.87,117700.0,115.81,115.95,115.61,115.87,117700.0
2012-09-14 14:40:00,115.87,115.96,115.83,115.93,120300.0,115.87,115.96,115.83,115.93,120300.0
2012-09-14 14:50:00,115.92,116.0,115.76,115.88,109800.0,115.92,116.0,115.76,115.88,109800.0
2012-09-14 15:00:00,115.91,115.99,115.8,115.95,124500.0,115.91,115.99,115.8,115.95,124500.0
2012-09-14 15:10:00,115.95,116.04,115.55,115.67,233300.0,115.95,116.04,115.55,115.67,233300.0
2012-09-14 15:20:00,115.66,115.79,115.18,115.46,238000.0,115.66,115.79,115.18,115.46,238000.0
2012-09-14 15:30:00,115.44,115.63,115.3,115.52,249200.0,115.44,115.63,115.3,115.52,249200.0
2012-09-14 15:40:00,115.53,115.6,115.31,115.39,219100.0,115.53,115.6,115.31,115.39,219100.0
2012-09-14 15:50:00,115.41,115.65,115.33,115.63,456800.0,115.41,115.65,115.33,115.63,456800.0
2012-09-17 09:30:00,116.29,116.44,114.69,114.77,370300.0,116.29,116.44,114.69,114.77,370300.0
2012-09-17 09:40:00,114.77,114.87,113.95,114.0,482100.0,114.77,114.87,113.95,114.0,482100.0
2012-09-17 09:50:00,114.01,114.34,113.95,114.08,259300.0,114.01,114.34,113.95,114.08,259300.0
2012-09-17 10:00:00,114.08,114.74,114.08,114.11,180000.0,114.08,114.74,114.08,114.11,180000.0
2012-09-17 10:10:00,114.06,114.15,113.58,113.78,178300.0,114.06,114.15,113.58,113.78,178300.0
2012-09-17 10:20:00,113.89,113.89,113.24,113.52,147700.0,113.89,113.89,113.24,113.52,147700.0
2012-09-17 10:30:00,113.56,114.1,113.44,113.66,127500.0,113.56,114.1,113.44,113.66,127500.0
2012-09-17 10:40:00,113.66,114.09,113.47,113.98,102500.0,113.66,114.09,113.47,113.98,102500.0
2012-09-17 10:50:00,113.95,113.95,113.61,113.75,53500.0,113.95,113.95,113.61,113.75,53500.0
2012-09-17 11:00:00,113.77,114.08,113.71,113.95,82900.0,113.77,114.08,113.71,113.95,82900.0
2012-09-17 11:10:00,113.94,114.17,113.75,114.02,63100.0,113.94,114.17,113.75,114.02,63100.0
2012-09-17 11:20:00,114.01,114.04,113.73,113.76,67200.0,114.01,114.04,113.73,113.76,67200.0
2012-09-17 11:30:00,113.76,113.89,113.6,113.64,42400.0,113.76,113.89,113.6,113.64,42400.0
2012-09-17 11:40:00,113.7,113.72,113.5,113.56,106100.0,113.7,113.72,113.5,113.56,106100.0
2012-09-17 11:50:00,113.52,113.66,113.5,113.58,59900.0,113.52,113.66,113.5,113.58,59900.0
2012-09-17 12:00:00,113.61,113.79,113.52,113.69,106500.0,113.61,113.79,113.52,113.69,106500.0
2012-09-17 12:10:00,113.67,113.86,113.62,113.79,93300.0,113.67,113.86,113.62,113.79,93300.0
2012-09-17 12:20:00,113.8,113.91,113.67,113.81,73600.0,113.8,113.91,113.67,113.81,73600.0
2012-09-17 12:30:00,113.73,113.81,113.68,113.78,67700.0,113.73,113.81,113.68,113.78,67700.0
2012-09-17 12:40:00,113.79,114.09,113.74,114.0,107900.0,113.79,114.09,113.74,114.0,107900.0
2012-09-17 12:50:00,114.0,114.08,113.9,114.03,73200.0,114.0,114.08,113.9,114.03,73200.0
2012-09-17 13:00:00,114.03,114.07,113.61,113.61,104400.0,114.03,114.07,113.61,113.61,104400.0
2012-09-17 13:10:00,113.62,113.78,113.56,113.6,66300.0,113.62,113.78,113.56,113.6,66300.0
2012-09-17 13:20:00,113.6,113.7,113.51,113.6,38100.0,113.6,113.7,113.51,113.6,38100.0
2012-09-17 13:30:00,113.61,113.61,113.37,113.37,86700.0,113.61,113.61,113.37,113.37,86700.0
2012-09-17 13:40:00,113.37,113.43,113.03,113.09,64700.0,113.37,113.43,113.03,113.09,64700.0
2012-09-17 13:50:00,113.09,113.28,113.06,113.22,50500.0,113.09,113.28,113.06,113.22,50500.0
2012-09-17 14:00:00,113.21,113.21,112.82,112.9,136100.0,113.21,113.21,112.82,112.9,136100.0
2012-09-17 14:10:00,112.89,112.94,112.72,112.88,86400.0,112.89,112.94,112.72,112.88,86400.0
2012-09-17 14:20:00,112.9,113.06,112.76,112.97,113800.0,112.9,113.06,112.76,112.97,113800.0
2012-09-17 14:30:00,112.97,113.07,112.71,112.85,126700.0,112.97,113.07,112.71,112.85,126700.0
2012-09-17 14:40:00,112.78,112.85,112.66,112.77,153200.0,112.78,112.85,112.66,112.77,153200.0
2012-09-17 14:50:00,112.81,112.85,112.75,112.76,97000.0,112.81,112.85,112.75,112.76,97000.0
2012-09-17 15:00:00,112.76,112.94,112.75,112.9,66600.0,112.76,112.94,112.75,112.9,66600.0
2012-09-17 15:10:00,112.88,113.0,112.8,112.93,80800.0,112.88,113.0,112.8,112.93,80800.0
2012-09-17 15:20:00,112.93,113.12,112.85,112.93,120500.0,112.93,113.12,112.85,112.93,120500.0
2012-09-17 15:30:00,112.94,113.29,112.77,113.29,134300.0,112.94,113.29,112.77,113.29,134300.0
2012-09-17 15:40:00,113.3,113.59,113.1,113.33,198200.0,113.3,113.59,113.1,113.33,198200.0
2012-09-17 15:50:00,113.3,113.48,113.21,113.33,157400.0,113.3,113.48,113.21,113.33,157400.0
2012-09-18 09:30:00,112.95,113.0,112.06,112.25,255900.0,112.95,113.0,112.06,112.25,255900.0
2012-09-18 09:40:00,112.2,112.7,112.1,112.52,191700.0,112.2,112.7,112.1,112.52,191700.0
2012-09-18 09:50:00,112.5,112.87,112.26,112.7,172400.0,112.5,112.87,112.26,112.7,172400.0
2012-09-18 10:00:00,112.71,112.89,112.26,112.33,99200.0,112.71,112.89,112.26,112.33,99200.0
2012-09-18 10:10:00,112.33,112.78,112.33,112.73,62300.0,112.33,112.78,112.33,112.73,62300.0
2012-09-18 10:20:00,112.7,112.84,112.4,112.64,128600.0,112.7,112.84,112.4,112.64,128600.0
2012-09-18 10:30:00,112.62,112.8,112.49,112.49,75400.0,112.62,112.8,112.49,112.49,75400.0
2012-09-18 10:40:00,112.45,112.5,111.82,112.0,158000.0,112.45,112.5,111.82,112.0,158000.0
2012-09-18 10:50:00,111.96,112.07,111.54,112.02,123700.0,111.96,112.07,111.54,112.02,123700.0
2012-09-18 11:00:00,112.04,112.16,111.66,111.76,83800.0,112.04,112.16,111.66,111.76,83800.0
2012-09-18 11:10:00,111.73,111.88,111.53,111.68,111800.0,111.73,111.88,111.53,111.68,111800.0
2012-09-18 11:20:00,111.68,111.86,111.57,111.85,49700.0,111.68,111.86,111.57,111.85,49700.0
2012-09-18 11:30:00,111.85,111.86,111.47,111.56,105100.0,111.85,111.86,111.47,111.56,105100.0
2012-09-18 11:40:00,111.56,111.63,111.47,111.49,49700.0,111.56,111.63,111.47,111.49,49700.0
2012-09-18 11:50:00,111.5,111.51,111.14,111.22,80700.0,111.5,111.51,111.14,111.22,80700.0
2012-09-18 12:00:00,111.27,111.46,111.16,111.34,38200.0,111.27,111.46,111.16,111.34,38200.0
2012-09-18 12:10:00,111.35,111.35,111.0,111.06,116900.0,111.35,111.35,111.0,111.06,116900.0
2012-09-18 12:20:00,111.06,111.25,110.9,110.96,84200.0,111.06,111.25,110.9,110.96,84200.0
2012-09-18 12:30:00,110.92,111.05,110.92,111.0,85800.0,110.92,111.05,110.92,111.0,85800.0
2012-09-18 12:40:00,111.01,111.45,111.0,111.37,103200.0,111.01,111.45,111.0,111.37,103200.0
2012-09-18 12:50:00,111.4,111.54,111.27,111.29,88600.0,111.4,111.54,111.27,111.29,88600.0
2012-09-18 13:00:00,111.3,111.44,111.21,111.32,69600.0,111.3,111.44,111.21,111.32,69600.0
2012-09-18 13:10:00,111.31,111.83,111.3,111.83,104000.0,111.31,111.83,111.3,111.83,104000.0
2012-09-18 13:20:00,111.83,112.07,111.67,111.67,110100.0,111.83,112.07,111.67,111.67,110100.0
2012-09-18 13:30:00,111.73,111.75,111.5,111.72,63500.0,111.73,111.75,111.5,111.72,63500.0
2012-09-18 13:40:00,111.72,111.73,111.55,111.55,83100.0,111.72,111.73,111.55,111.55,83100.0
2012-09-18 13:50:00,111.55,111.55,111.21,111.3,76600.0,111.55,111.55,111.21,111.3,76600.0
2012-09-18 14:00:00,111.3,111.42,111.16,111.29,137900.0,111.3,111.42,111.16,111.29,137900.0
2012-09-18 14:10:00,111.3,111.47,111.28,111.36,136600.0,111.3,111.47,111.28,111.36,136600.0
2012-09-18 14:20:00,111.36,111.55,111.27,111.48,113000.0,111.36,111.55,111.27,111.48,113000.0
2012-09-18 14:30:00,111.5,111.56,111.34,111.38,142700.0,111.5,111.56,111.34,111.38,142700.0
2012-09-18 14:40:00,111.38,111.52,111.37,111.43,119100.0,111.38,111.52,111.37,111.43,119100.0
2012-09-18 14:50:00,111.41,111.55,111.34,111.52,121000.0,111.41,111.55,111.34,111.52,121000.0
2012-09-18 15:00:00,111.51,111.78,111.48,111.72,70800.0,111.51,111.78,111.48,111.72,70800.0
2012-09-18 15:10:00,111.71,111.75,111.25,111.31,109400.0,111.71,111.75,111.25,111.31,109400.0
2012-09-18 15:20:00,111.32,111.56,111.2,111.51,134600.0,111.32,111.56,111.2,111.51,134600.0
2012-09-18 15:30:00,111.5,111.93,111.4,111.93,130100.0,111.5,111.93,111.4,111.93,130100.0
2012-09-18 15:40:00,111.9,112.05,111.7,112.05,137900.0,111.9,112.05,111.7,112.05,137900.0
2012-09-18 15:50:00,112.02,112.05,111.8,111.97,280400.0,112.02,112.05,111.8,111.97,280400.0
2012-09-19 09:30:00,112.67,112.82,111.02,111.52,282300.0,112.67,112.82,111.02,111.52,282300.0
2012-09-19 09:40:00,111.51,112.42,111.4,111.97,132000.0,111.51,112.42,111.4,111.97,132000.0
2012-09-19 09:50:00,111.99,112.35,111.85,112.09,74800.0,111.99,112.35,111.85,112.09,74800.0
2012-09-19 10:00:00,112.05,112.74,111.9,112.36,143900.0,112.05,112.74,111.9,112.36,143900.0
2012-09-19 10:10:00,112.37,112.87,112.37,112.78,116800.0,112.37,112.87,112.37,112.78,116800.0
2012-09-19 10:20:00,112.77,112.84,112.48,112.48,169400.0,112.77,112.84,112.48,112.48,169400.0
2012-09-19 10:30:00,112.48,112.5,112.23,112.33,100000.0,112.48,112.5,112.23,112.33,100000.0
2012-09-19 10:40:00,112.29,112.44,112.1,112.44,116200.0,112.29,112.44,112.1,112.44,116200.0
2012-09-19 10:50:00,112.41,112.73,112.29,112.71,85300.0,112.41,112.73,112.29,112.71,85300.0
2012-09-19 11:00:00,112.71,113.45,112.65,113.33,336200.0,112.71,113.45,112.65,113.33,336200.0
2012-09-19 11:10:00,113.3,113.57,113.11,113.39,127500.0,113.3,113.57,113.11,113.39,127500.0
2012-09-19 11:20:00,113.4,113.5,113.33,113.4,86200.0,113.4,113.5,113.33,113.4,86200.0
2012-09-19 11:30:00,113.4,113.46,113.3,113.3,53700.0,113.4,113.46,113.3,113.3,53700.0
2012-09-19 11:40:00,113.3,114.34,113.3,114.18,333600.0,113.3,114.34,113.3,114.18,333600.0
2012-09-19 11:50:00,114.15,114.5,114.12,114.43,188500.0,114.15,114.5,114.12,114.43,188500.0
2012-09-19 12:00:00,114.45,114.6,114.14,114.47,163800.0,114.45,114.6,114.14,114.47,163800.0
2012-09-19 12:10:00,114.49,114.79,114.43,114.69,122300.0,114.49,114.79,114.43,114.69,122300.0
2012-09-19 12:20:00,114.73,114.85,114.52,114.8,129700.0,114.73,114.85,114.52,114.8,129700.0
2012-09-19 12:30:00,114.81,114.81,114.62,114.71,90500.0,114.81,114.81,114.62,114.71,90500.0
2012-09-19 12:40:00,114.67,114.8,114.47,114.72,55700.0,114.67,114.8,114.47,114.72,55700.0
2012-09-19 12:50:00,114.71,114.81,114.56,114.61,64100.0,114.71,114.81,114.56,114.61,64100.0
2012-09-19 13:00:00,114.61,114.69,114.3,114.3,52100.0,114.61,114.69,114.3,114.3,52100.0
2012-09-19 13:10:00,114.3,114.46,114.28,114.31,47400.0,114.3,114.46,114.28,114.31,47400.0
2012-09-19 13:20:00,114.3,114.32,113.92,113.99,70900.0,114.3,114.32,113.92,113.99,70900.0
2012-09-19 13:30:00,113.95,114.2,113.8,113.93,102600.0,113.95,114.2,113.8,113.93,102600.0
2012-09-19 13:40:00,113.91,114.02,113.8,113.96,88500.0,113.91,114.02,113.8,113.96,88500.0
2012-09-19 13:50:00,113.96,114.24,113.95,114.2,105000.0,113.96,114.24,113.95,114.2,105000.0
2012-09-19 14:00:00,114.2,114.24,114.03,114.05,74500.0,114.2,114.24,114.03,114.05,74500.0
2012-09-19 14:10:00,114.08,114.13,113.91,114.01,67700.0,114.08,114.13,113.91,114.01,67700.0
2012-09-19 14:20:00,114.06,114.3,114.01,114.25,86200.0,114.06,114.3,114.01,114.25,86200.0
2012-09-19 14:30:00,114.23,114.3,114.1,114.15,99300.0,114.23,114.3,114.1,114.15,99300.0
2012-09-19 14:40:00,114.18,114.28,114.05,114.25,124100.0,114.18,114.28,114.05,114.25,124100.0
2012-09-19 14:50:00,114.24,114.32,114.13,114.31,158600.0,114.24,114.32,114.13,114.31,158600.0
2012-09-19 15:00:00,114.32,114.34,114.22,114.3,66300.0,114.32,114.34,114.22,114.3,66300.0
2012-09-19 15:10:00,114.33,114.54,114.32,114.35,86800.0,114.33,114.54,114.32,114.35,86800.0
2012-09-19 15:20:00,114.38,114.52,114.37,114.45,63100.0,114.38,114.52,114.37,114.45,63100.0
2012-09-19 15:30:00,114.45,114.45,114.21,114.43,85300.0,114.45,114.45,114.21,114.43,85300.0
2012-09-19 15:40:00,114.41,114.5,114.2,114.5,108300.0,114.41,114.5,114.2,114.5,108300.0
2012-09-19 15:50:00,114.46,114.49,114.03,114.15,251100.0,114.46,114.49,114.03,114.15,251100.0
2012-09-20 09:30:00,112.28,112.94,111.36,111.87,371400.0,112.28,112.94,111.36,111.87,371400.0
2012-09-20 09:40:00,111.86,111.87,111.4,111.45,166100.0,111.86,111.87,111.4,111.45,166100.0
2012-09-20 09:50:00,111.41,111.49,111.04,111.2,233500.0,111.41,111.49,111.04,111.2,233500.0
2012-09-20 10:00:00,111.22,111.49,111.16,111.3,119600.0,111.22,111.49,111.16,111.3,119600.0
2012-09-20 10:10:00,111.33,111.89,111.2,111.65,128400.0,111.33,111.89,111.2,111.65,128400.0
2012-09-20 10:20:00,111.61,111.67,111.4,111.64,106300.0,111.61,111.67,111.4,111.64,106300.0
2012-09-20 10:30:00,111.67,111.9,111.51,111.88,69000.0,111.67,111.9,111.51,111.88,69000.0
2012-09-20 10:40:00,111.9,111.99,111.85,111.86,62600.0,111.9,111.99,111.85,111.86,62600.0
2012-09-20 10:50:00,111.86,111.86,111.52,111.77,70800.0,111.86,111.86,111.52,111.77,70800.0
2012-09-20 11:00:00,111.78,111.88,111.65,111.81,61900.0,111.78,111.88,111.65,111.81,61900.0
2012-09-20 11:10:00,111.86,111.86,111.52,111.58,50100.0,111.86,111.86,111.52,111.58,50100.0
2012-09-20 11:20:00,111.59,111.65,111.45,111.48,49200.0,111.59,111.65,111.45,111.48,49200.0
2012-09-20 11:30:00,111.45,111.58,111.35,111.44,55200.0,111.45,111.58,111.35,111.44,55200.0
2012-09-20 11:40:00,111.4,111.46,111.25,111.35,48200.0,111.4,111.46,111.25,111.35,48200.0
2012-09-20 11:50:00,111.33,111.45,111.25,111.41,41900.0,111.33,111.45,111.25,111.41,41900.0
2012-09-20 12:00:00,111.37,111.55,111.34,111.38,43200.0,111.37,111.55,111.34,111.38,43200.0
2012-09-20 12:10:00,111.38,111.44,111.26,111.41,85000.0,111.38,111.44,111.26,111.41,85000.0
2012-09-20 12:20:00,111.4,111.53,111.35,111.5,96600.0,111.4,111.53,111.35,111.5,96600.0
2012-09-20 12:30:00,111.52,111.55,111.3,111.35,78100.0,111.52,111.55,111.3,111.35,78100.0
2012-09-20 12:40:00,111.35,111.37,111.2,111.21,57000.0,111.35,111.37,111.2,111.21,57000.0
2012-09-20 12:50:00,111.2,111.24,111.0,111.0,164200.0,111.2,111.24,111.0,111.0,164200.0
2012-09-20 13:00:00,111.0,111.39,110.84,111.34,162200.0,111.0,111.39,110.84,111.34,162200.0
2012-09-20 13:10:00,111.36,111.37,111.19,111.22,141600.0,111.36,111.37,111.19,111.22,141600.0
2012-09-20 13:20:00,111.24,111.35,111.09,111.34,64800.0,111.24,111.35,111.09,111.34,64800.0
2012-09-20 13:30:00,111.32,111.44,111.21,111.38,111400.0,111.32,111.44,111.21,111.38,111400.0
2012-09-20 13:40:00,111.35,111.41,111.23,111.36,118600.0,111.35,111.41,111.23,111.36,118600.0
2012-09-20 13:50:00,111.37,111.53,111.3,111.5,139500.0,111.37,111.53,111.3,111.5,139500.0
2012-09-20 14:00:00,111.5,111.53,111.41,111.46,109700.0,111.5,111.53,111.41,111.46,109700.0
2012-09-20 14:10:00,111.45,111.63,111.41,111.47,165700.0,111.45,111.63,111.41,111.47,165700.0
2012-09-20 14:20:00,111.47,111.6,111.38,111.47,88600.0,111.47,111.6,111.38,111.47,88600.0
2012-09-20 14:30:00,111.47,111.49,111.17,111.2,128100.0,111.47,111.49,111.17,111.2,128100.0
2012-09-20 14:40:00,111.2,111.27,111.03,111.13,88200.0,111.2,111.27,111.03,111.13,88200.0
2012-09-20 14:50:00,111.13,111.24,111.06,111.19,78500.0,111.13,111.24,111.06,111.19,78500.0
2012-09-20 15:00:00,111.18,111.42,111.14,111.32,78500.0,111.18,111.42,111.14,111.32,78500.0
2012-09-20 15:10:00,111.36,111.54,111.29,111.54,131400.0,111.36,111.54,111.29,111.54,131400.0
2012-09-20 15:20:00,111.52,111.52,111.05,111.17,183000.0,111.52,111.52,111.05,111.17,183000.0
2012-09-20 15:30:00,111.18,111.32,111.18,111.24,95000.0,111.18,111.32,111.18,111.24,95000.0
2012-09-20 15:40:00,111.26,111.26,111.02,111.06,114300.0,111.26,111.26,111.02,111.06,114300.0
2012-09-20 15:50:00,111.06,111.29,111.04,111.29,226800.0,111.06,111.29,111.04,111.29,226800.0
2012-09-21 09:30:00,112.07,112.51,110.8,110.91,855300.0,112.07,112.51,110.8,110.91,855300.0
2012-09-21 09:40:00,110.99,111.06,110.4,110.81,339700.0,110.99,111.06,110.4,110.81,339700.0
2012-09-21 09:50:00,110.83,110.83,110.06,110.45,346800.0,110.83,110.83,110.06,110.45,346800.0
2012-09-21 10:00:00,110.39,110.64,110.3,110.54,161400.0,110.39,110.64,110.3,110.54,161400.0
2012-09-21 10:10:00,110.54,110.67,110.41,110.64,231200.0,110.54,110.67,110.41,110.64,231200.0
2012-09-21 10:20:00,110.68,111.2,110.57,110.98,171600.0,110.68,111.2,110.57,110.98,171600.0
2012-09-21 10:30:00,110.98,111.46,110.95,111.36,127000.0,110.98,111.46,110.95,111.36,127000.0
2012-09-21 10:40:00,111.37,111.4,111.14,111.25,140600.0,111.37,111.4,111.14,111.25,140600.0
2012-09-21 10:50:00,111.25,111.34,110.71,110.76,106600.0,111.25,111.34,110.71,110.76,106600.0
2012-09-21 11:00:00,110.73,111.07,110.61,110.83,81300.0,110.73,111.07,110.61,110.83,81300.0
2012-09-21 11:10:00,110.86,110.99,110.76,110.78,61600.0,110.86,110.99,110.76,110.78,61600.0
2012-09-21 11:20:00,110.81,110.87,110.65,110.82,111400.0,110.81,110.87,110.65,110.82,111400.0
2012-09-21 11:30:00,110.82,110.83,110.65,110.67,85800.0,110.82,110.83,110.65,110.67,85800.0
2012-09-21 11:40:00,110.67,110.82,110.65,110.73,58100.0,110.67,110.82,110.65,110.73,58100.0
2012-09-21 11:50:00,110.74,110.98,110.71,110.85,106700.0,110.74,110.98,110.71,110.85,106700.0
2012-09-21 12:00:00,110.87,111.08,110.82,111.01,52000.0,110.87,111.08,110.82,111.01,52000.0
2012-09-21 12:10:00,110.95,111.0,110.8,110.86,90700.0,110.95,111.0,110.8,110.86,90700.0
2012-09-21 12:20:00,110.87,110.9,110.76,110.8,80500.0,110.87,110.9,110.76,110.8,80500.0
2012-09-21 12:30:00,110.83,110.92,110.79,110.83,71300.0,110.83,110.92,110.79,110.83,71300.0
2012-09-21 12:40:00,110.82,111.05,110.82,111.05,49300.0,110.82,111.05,110.82,111.05,49300.0
2012-09-21 12:50:00,111.05,111.19,111.05,111.11,53200.0,111.05,111.19,111.05,111.11,53200.0
2012-09-21 13:00:00,111.11,111.35,111.11,111.22,75900.0,111.11,111.35,111.11,111.22,75900.0
2012-09-21 13:10:00,111.23,111.54,111.22,111.34,108500.0,111.23,111.54,111.22,111.34,108500.0
2012-09-21 13:20:00,111.35,111.41,111.17,111.2,102900.0,111.35,111.41,111.17,111.2,102900.0
2012-09-21 13:30:00,111.18,111.42,111.15,111.36,100900.0,111.18,111.42,111.15,111.36,100900.0
2012-09-21 13:40:00,111.35,111.53,111.34,111.42,93800.0,111.35,111.53,111.34,111.42,93800.0
2012-09-21 13:50:00,111.4,111.51,111.26,111.27,122000.0,111.4,111.51,111.26,111.27,122000.0
2012-09-21 14:00:00,111.27,111.34,111.07,111.17,116400.0,111.27,111.34,111.07,111.17,116400.0
2012-09-21 14:10:00,111.16,111.23,110.88,110.89,103900.0,111.16,111.23,110.88,110.89,103900.0
2012-09-21 14:20:00,110.94,110.97,110.7,110.85,119700.0,110.94,110.97,110.7,110.85,119700.0
2012-09-21 14:30:00,110.85,110.96,110.73,110.85,96200.0,110.85,110.96,110.73,110.85,96200.0
2012-09-21 14:40:00,110.85,111.1,110.85,111.08,132800.0,110.85,111.1,110.85,111.08,132800.0
2012-09-21 14:50:00,111.08,111.08,110.88,110.94,108900.0,111.08,111.08,110.88,110.94,108900.0
2012-09-21 15:00:00,110.94,111.1,110.86,111.08,152800.0,110.94,111.1,110.86,111.08,152800.0
2012-09-21 15:10:00,111.1,111.35,111.02,111.26,84800.0,111.1,111.35,111.02,111.26,84800.0
2012-09-21 15:20:00,111.24,111.34,111.12,111.21,100300.0,111.24,111.34,111.12,111.21,100300.0
2012-09-21 15:30:00,111.21,111.21,111.0,111.02,101100.0,111.21,111.21,111.0,111.02,101100.0
2012-09-21 15:40:00,111.03,111.17,110.95,111.0,117500.0,111.03,111.17,110.95,111.0,117500.0
2012-09-21 15:50:00,111.0,111.23,110.97,111.16,326800.0,111.0,111.23,110.97,111.16,326800.0
2012-09-24 09:30:00,110.2,112.23,110.15,112.0,445600.0,110.2,112.23,110.15,112.0,445600.0
2012-09-24 09:40:00,112.0,112.18,111.75,111.75,126800.0,112.0,112.18,111.75,111.75,126800.0
2012-09-24 09:50:00,111.77,112.99,111.76,112.99,356500.0,111.77,112.99,111.76,112.99,356500.0
2012-09-24 10:00:00,112.99,113.4,112.99,113.1,205100.0,112.99,113.4,112.99,113.1,205100.0
2012-09-24 10:10:00,113.15,113.3,112.4,112.86,186100.0,113.15,113.3,112.4,112.86,186100.0
2012-09-24 10:20:00,112.85,112.93,112.3,112.78,132000.0,112.85,112.93,112.3,112.78,132000.0
2012-09-24 10:30:00,112.71,113.0,112.7,113.0,140200.0,112.71,113.0,112.7,113.0,140200.0
2012-09-24 10:40:00,112.99,113.2,112.9,113.08,130300.0,112.99,113.2,112.9,113.08,130300.0
2012-09-24 10:50:00,113.08,113.55,113.05,113.55,118800.0,113.08,113.55,113.05,113.55,118800.0
2012-09-24 11:00:00,113.55,113.71,113.41,113.47,114000.0,113.55,113.71,113.41,113.47,114000.0
2012-09-24 11:10:00,113.48,113.5,113.21,113.44,114700.0,113.48,113.5,113.21,113.44,114700.0
2012-09-24 11:20:00,113.47,113.61,113.42,113.54,58200.0,113.47,113.61,113.42,113.54,58200.0
2012-09-24 11:30:00,113.49,113.65,113.44,113.5,68000.0,113.49,113.65,113.44,113.5,68000.0
2012-09-24 11:40:00,113.48,113.48,113.08,113.2,105300.0,113.48,113.48,113.08,113.2,105300.0
2012-09-24 11:50:00,113.21,113.25,113.07,113.25,29200.0,113.21,113.25,113.07,113.25,29200.0
2012-09-24 12:00:00,113.24,113.24,113.05,113.22,39900.0,113.24,113.24,113.05,113.22,39900.0
2012-09-24 12:10:00,113.23,113.34,113.14,113.28,56600.0,113.23,113.34,113.14,113.28,56600.0
2012-09-24 12:20:00,113.3,113.52,113.28,113.42,45000.0,113.3,113.52,113.28,113.42,45000.0
2012-09-24 12:30:00,113.44,113.47,113.26,113.45,62500.0,113.44,113.47,113.26,113.45,62500.0
2012-09-24 12:40:00,113.43,113.5,113.31,113.33,58100.0,113.43,113.5,113.31,113.33,58100.0
2012-09-24 12:50:00,113.33,113.37,113.23,113.34,45600.0,113.33,113.37,113.23,113.34,45600.0
2012-09-24 13:00:00,113.36,113.43,113.22,113.3,71100.0,113.36,113.43,113.22,113.3,71100.0
2012-09-24 13:10:00,113.31,113.5,113.27,113.34,101900.0,113.31,113.5,113.27,113.34,101900.0
2012-09-24 13:20:00,113.34,113.45,113.21,113.23,143300.0,113.34,113.45,113.21,113.23,143300.0
2012-09-24 13:30:00,113.24,113.28,112.86,112.87,94900.0,113.24,113.28,112.86,112.87,94900.0
2012-09-24 13:40:00,112.87,112.92,112.7,112.82,110000.0,112.87,112.92,112.7,112.82,110000.0
2012-09-24 13:50:00,112.8,113.07,112.78,112.89,109000.0,112.8,113.07,112.78,112.89,109000.0
2012-09-24 14:00:00,112.9,113.0,112.86,112.98,73300.0,112.9,113.0,112.86,112.98,73300.0
2012-09-24 14:10:00,112.99,113.03,112.85,112.96,91000.0,112.99,113.03,112.85,112.96,91000.0
2012-09-24 14:20:00,112.94,113.27,112.92,113.24,222500.0,112.94,113.27,112.92,113.24,222500.0
2012-09-24 14:30:00,113.25,113.31,113.21,113.25,42700.0,113.25,113.31,113.21,113.25,42700.0
2012-09-24 14:40:00,113.26,113.28,113.08,113.08,41100.0,113.26,113.28,113.08,113.08,41100.0
2012-09-24 14:50:00,113.06,113.38,113.03,113.34,54200.0,113.06,113.38,113.03,113.34,54200.0
2012-09-24 15:00:00,113.34,113.43,113.15,113.37,101200.0,113.34,113.43,113.15,113.37,101200.0
2012-09-24 15:10:00,113.29,113.41,113.23,113.29,93800.0,113.29,113.41,113.23,113.29,93800.0
2012-09-24 15:20:00,113.29,113.4,113.17,113.36,102900.0,113.29,113.4,113.17,113.36,102900.0
2012-09-24 15:30:00,113.35,113.4,113.22,113.22,63000.0,113.35,113.4,113.22,113.22,63000.0
2012-09-24 15:40:00,113.22,113.27,113.09,113.19,92400.0,113.22,113.27,113.09,113.19,92400.0
2012-09-24 15:50:00,113.18,113.33,113.06,113.21,199900.0,113.18,113.33,113.06,113.21,199900.0
2012-09-25 09:30:00,113.5,114.23,112.68,113.58,368400.0,113.5,114.23,112.68,113.58,368400.0
2012-09-25 09:40:00,113.57,113.6,113.0,113.35,124100.0,113.57,113.6,113.0,113.35,124100.0
2012-09-25 09:50:00,113.32,113.44,113.11,113.19,73200.0,113.32,113.44,113.11,113.19,73200.0
2012-09-25 10:00:00,113.19,113.98,113.18,113.94,192900.0,113.19,113.98,113.18,113.94,192900.0
2012-09-25 10:10:00,113.94,114.21,113.87,114.01,171500.0,113.94,114.21,113.87,114.01,171500.0
2012-09-25 10:20:00,114.02,114.18,113.91,114.1,121100.0,114.02,114.18,113.91,114.1,121100.0
2012-09-25 10:30:00,114.08,114.53,114.05,114.36,162000.0,114.08,114.53,114.05,114.36,162000.0
2012-09-25 10:40:00,114.35,114.79,114.28,114.78,143900.0,114.35,114.79,114.28,114.78,143900.0
2012-09-25 10:50:00,114.79,114.92,114.58,114.66,185700.0,114.79,114.92,114.58,114.66,185700.0
2012-09-25 11:00:00,114.68,115.39,114.68,115.38,374200.0,114.68,115.39,114.68,115.38,374200.0
2012-09-25 11:10:00,115.39,115.79,115.31,115.72,300000.0,115.39,115.79,115.31,115.72,300000.0
2012-09-25 11:20:00,115.66,115.73,115.13,115.21,164900.0,115.66,115.73,115.13,115.21,164900.0
2012-09-25 11:30:00,115.24,115.3,115.13,115.17,74500.0,115.24,115.3,115.13,115.17,74500.0
2012-09-25 11:40:00,115.15,115.15,114.61,114.69,143900.0,115.15,115.15,114.61,114.69,143900.0
2012-09-25 11:50:00,114.71,114.9,114.65,114.81,83300.0,114.71,114.9,114.65,114.81,83300.0
2012-09-25 12:00:00,114.82,115.06,114.61,114.67,87200.0,114.82,115.06,114.61,114.67,87200.0
2012-09-25 12:10:00,114.67,114.74,114.39,114.55,206800.0,114.67,114.74,114.39,114.55,206800.0
2012-09-25 12:20:00,114.52,114.58,114.25,114.49,185500.0,114.52,114.58,114.25,114.49,185500.0
2012-09-25 12:30:00,114.49,114.52,114.05,114.06,131900.0,114.49,114.52,114.05,114.06,131900.0
2012-09-25 12:40:00,114.06,114.2,113.91,114.04,186200.0,114.06,114.2,113.91,114.04,186200.0
2012-09-25 12:50:00,114.05,114.21,113.91,114.13,116400.0,114.05,114.21,113.91,114.13,116400.0
2012-09-25 13:00:00,114.15,114.33,114.04,114.15,122600.0,114.15,114.33,114.04,114.15,122600.0
2012-09-25 13:10:00,114.15,114.48,114.12,114.28,83100.0,114.15,114.48,114.12,114.28,83100.0
2012-09-25 13:20:00,114.25,114.56,114.25,114.52,66200.0,114.25,114.56,114.25,114.52,66200.0
2012-09-25 13:30:00,114.51,114.79,114.47,114.68,89500.0,114.51,114.79,114.47,114.68,89500.0
2012-09-25 13:40:00,114.67,114.73,114.27,114.27,97200.0,114.67,114.73,114.27,114.27,97200.0
2012-09-25 13:50:00,114.29,114.43,113.96,114.09,151200.0,114.29,114.43,113.96,114.09,151200.0
2012-09-25 14:00:00,114.06,114.11,113.82,113.96,121500.0,114.06,114.11,113.82,113.96,121500.0
2012-09-25 14:10:00,113.96,114.39,113.93,114.11,205200.0,113.96,114.39,113.93,114.11,205200.0
2012-09-25 14:20:00,114.03,114.18,113.89,114.12,108000.0,114.03,114.18,113.89,114.12,108000.0
2012-09-25 14:30:00,114.1,114.12,113.96,114.07,76500.0,114.1,114.12,113.96,114.07,76500.0
2012-09-25 14:40:00,114.05,114.06,113.75,113.76,126100.0,114.05,114.06,113.75,113.76,126100.0
2012-09-25 14:50:00,113.75,113.83,112.96,112.99,216600.0,113.75,113.83,112.96,112.99,216600.0
2012-09-25 15:00:00,112.96,113.14,112.71,112.72,267700.0,112.96,113.14,112.71,112.72,267700.0
2012-09-25 15:10:00,112.73,112.76,112.05,112.55,201700.0,112.73,112.76,112.05,112.55,201700.0
2012-09-25 15:20:00,112.55,113.14,112.51,112.86,204100.0,112.55,113.14,112.51,112.86,204100.0
2012-09-25 15:30:00,112.85,113.33,112.59,112.59,149400.0,112.85,113.33,112.59,112.59,149400.0
2012-09-25 15:40:00,112.59,112.83,112.45,112.66,131700.0,112.59,112.83,112.45,112.66,131700.0
2012-09-25 15:50:00,112.62,112.63,112.36,112.43,207100.0,112.62,112.63,112.36,112.43,207100.0
2012-09-26 09:30:00,111.13,112.8,110.8,112.79,327600.0,111.13,112.8,110.8,112.79,327600.0
2012-09-26 09:40:00,112.78,113.2,112.06,112.9,247600.0,112.78,113.2,112.06,112.9,247600.0
2012-09-26 09:50:00,112.91,113.88,112.86,113.62,198400.0,112.91,113.88,112.86,113.62,198400.0
2012-09-26 10:00:00,113.52,113.58,112.82,112.95,276200.0,113.52,113.58,112.82,112.95,276200.0
2012-09-26 10:10:00,112.87,113.29,112.71,112.9,142500.0,112.87,113.29,112.71,112.9,142500.0
2012-09-26 10:20:00,112.92,113.3,112.05,112.06,179400.0,112.92,113.3,112.05,112.06,179400.0
2012-09-26 10:30:00,112.09,112.51,111.67,111.82,128600.0,112.09,112.51,111.67,111.82,128600.0
2012-09-26 10:40:00,111.91,112.11,111.6,111.71,122900.0,111.91,112.11,111.6,111.71,122900.0
2012-09-26 10:50:00,111.71,112.08,111.52,111.53,91200.0,111.71,112.08,111.52,111.53,91200.0
2012-09-26 11:00:00,111.59,112.15,111.5,111.89,100100.0,111.59,112.15,111.5,111.89,100100.0
2012-09-26 11:10:00,111.9,112.03,111.72,111.9,71800.0,111.9,112.03,111.72,111.9,71800.0
2012-09-26 11:20:00,111.86,112.13,111.65,112.12,152800.0,111.86,112.13,111.65,112.12,152800.0
2012-09-26 11:30:00,112.13,112.26,111.68,111.84,78000.0,112.13,112.26,111.68,111.84,78000.0
2012-09-26 11:40:00,111.79,112.15,111.74,112.1,72200.0,111.79,112.15,111.74,112.1,72200.0
2012-09-26 11:50:00,112.12,112.36,111.95,112.15,83900.0,112.12,112.36,111.95,112.15,83900.0
2012-09-26 12:00:00,112.1,112.61,112.06,112.41,99600.0,112.1,112.61,112.06,112.41,99600.0
2012-09-26 12:10:00,112.37,112.56,112.25,112.36,76400.0,112.37,112.56,112.25,112.36,76400.0
2012-09-26 12:20:00,112.39,112.56,112.35,112.48,65800.0,112.39,112.56,112.35,112.48,65800.0
2012-09-26 12:30:00,112.46,112.65,112.43,112.51,54400.0,112.46,112.65,112.43,112.51,54400.0
2012-09-26 12:40:00,112.49,112.6,112.43,112.5,60900.0,112.49,112.6,112.43,112.5,60900.0
2012-09-26 12:50:00,112.48,113.13,112.35,113.1,130000.0,112.48,113.13,112.35,113.1,130000.0
2012-09-26 13:00:00,113.13,113.18,112.8,112.91,115600.0,113.13,113.18,112.8,112.91,115600.0
2012-09-26 13:10:00,112.93,113.2,112.8,113.17,87500.0,112.93,113.2,112.8,113.17,87500.0
2012-09-26 13:20:00,113.18,113.35,113.05,113.32,122000.0,113.18,113.35,113.05,113.32,122000.0
2012-09-26 13:30:00,113.32,113.45,113.12,113.26,92700.0,113.32,113.45,113.12,113.26,92700.0
2012-09-26 13:40:00,113.29,113.33,112.75,112.83,86400.0,113.29,113.33,112.75,112.83,86400.0
2012-09-26 13:50:00,112.81,113.1,112.36,112.5,90600.0,112.81,113.1,112.36,112.5,90600.0
2012-09-26 14:00:00,112.47,112.78,112.36,112.68,51800.0,112.47,112.78,112.36,112.68,51800.0
2012-09-26 14:10:00,112.64,112.87,112.6,112.72,56200.0,112.64,112.87,112.6,112.72,56200.0
2012-09-26 14:20:00,112.72,113.05,112.54,112.57,69100.0,112.72,113.05,112.54,112.57,69100.0
2012-09-26 14:30:00,112.61,112.61,112.31,112.32,43300.0,112.61,112.61,112.31,112.32,43300.0
2012-09-26 14:40:00,112.33,112.46,112.14,112.38,54300.0,112.33,112.46,112.14,112.38,54300.0
2012-09-26 14:50:00,112.37,112.59,112.36,112.46,52100.0,112.37,112.59,112.36,112.46,52100.0
2012-09-26 15:00:00,112.47,112.47,111.81,111.89,75400.0,112.47,112.47,111.81,111.89,75400.0
2012-09-26 15:10:00,111.89,112.1,111.75,112.01,117800.0,111.89,112.1,111.75,112.01,117800.0
2012-09-26 15:20:00,111.97,112.27,111.9,111.9,117200.0,111.97,112.27,111.9,111.9,117200.0
2012-09-26 15:30:00,111.9,112.05,111.7,111.92,108100.0,111.9,112.05,111.7,111.92,108100.0
2012-09-26 15:40:00,112.02,112.2,111.84,111.97,98200.0,112.02,112.2,111.84,111.97,98200.0
2012-09-26 15:50:00,111.93,112.2,111.9,112.19,175100.0,111.93,112.2,111.9,112.19,175100.0
2012-09-27 09:30:00,113.21,114.05,113.21,113.52,327200.0,113.21,114.05,113.21,113.52,327200.0
2012-09-27 09:40:00,113.51,113.57,112.89,113.24,152100.0,113.51,113.57,112.89,113.24,152100.0
2012-09-27 09:50:00,113.24,113.58,113.11,113.26,162900.0,113.24,113.58,113.11,113.26,162900.0
2012-09-27 10:00:00,113.2,113.49,112.81,113.0,202800.0,113.2,113.49,112.81,113.0,202800.0
2012-09-27 10:10:00,113.03,113.4,112.95,113.15,194700.0,113.03,113.4,112.95,113.15,194700.0
2012-09-27 10:20:00,113.19,113.5,113.06,113.48,113700.0,113.19,113.5,113.06,113.48,113700.0
2012-09-27 10:30:00,113.44,113.6,113.31,113.48,92300.0,113.44,113.6,113.31,113.48,92300.0
2012-09-27 10:40:00,113.45,113.57,113.4,113.5,72400.0,113.45,113.57,113.4,113.5,72400.0
2012-09-27 10:50:00,113.5,113.6,113.34,113.35,102100.0,113.5,113.6,113.34,113.35,102100.0
2012-09-27 11:00:00,113.35,113.49,113.11,113.12,80500.0,113.35,113.49,113.11,113.12,80500.0
2012-09-27 11:10:00,113.13,113.19,112.96,113.02,81900.0,113.13,113.19,112.96,113.02,81900.0
2012-09-27 11:20:00,113.04,113.37,112.98,113.37,88100.0,113.04,113.37,112.98,113.37,88100.0
2012-09-27 11:30:00,113.39,113.39,113.07,113.12,46500.0,113.39,113.39,113.07,113.12,46500.0
2012-09-27 11:40:00,113.14,113.21,113.06,113.17,48300.0,113.14,113.21,113.06,113.17,48300.0
2012-09-27 11:50:00,113.16,113.5,113.1,113.5,92900.0,113.16,113.5,113.1,113.5,92900.0
2012-09-27 12:00:00,113.5,113.95,113.43,113.89,111700.0,113.5,113.95,113.43,113.89,111700.0
2012-09-27 12:10:00,113.9,114.01,113.55,113.55,121000.0,113.9,114.01,113.55,113.55,121000.0
2012-09-27 12:20:00,113.56,113.97,113.42,113.84,107700.0,113.56,113.97,113.42,113.84,107700.0
2012-09-27 12:30:00,113.79,113.96,113.6,113.95,91000.0,113.79,113.96,113.6,113.95,91000.0
2012-09-27 12:40:00,113.95,114.0,113.77,113.93,74700.0,113.95,114.0,113.77,113.93,74700.0
2012-09-27 12:50:00,113.9,114.37,113.87,114.35,139600.0,113.9,114.37,113.87,114.35,139600.0
2012-09-27 13:00:00,114.35,114.54,114.31,114.31,101800.0,114.35,114.54,114.31,114.31,101800.0
2012-09-27 13:10:00,114.32,114.39,113.44,113.65,318200.0,114.32,114.39,113.44,113.65,318200.0
2012-09-27 13:20:00,113.7,113.9,113.56,113.75,37500.0,113.7,113.9,113.56,113.75,37500.0
2012-09-27 13:30:00,113.75,114.08,113.73,114.05,45000.0,113.75,114.08,113.73,114.05,45000.0
2012-09-27 13:40:00,114.05,114.17,113.72,113.94,107600.0,114.05,114.17,113.72,113.94,107600.0
2012-09-27 13:50:00,113.91,114.09,113.79,113.87,101300.0,113.91,114.09,113.79,113.87,101300.0
2012-09-27 14:00:00,113.88,114.04,113.71,113.97,79300.0,113.88,114.04,113.71,113.97,79300.0
2012-09-27 14:10:00,113.92,114.37,113.91,114.28,82100.0,113.92,114.37,113.91,114.28,82100.0
2012-09-27 14:20:00,114.29,114.32,114.06,114.18,111900.0,114.29,114.32,114.06,114.18,111900.0
2012-09-27 14:30:00,114.21,114.58,114.19,114.5,131100.0,114.21,114.58,114.19,114.5,131100.0
2012-09-27 14:40:00,114.5,114.57,114.24,114.34,69300.0,114.5,114.57,114.24,114.34,69300.0
2012-09-27 14:50:00,114.31,114.43,114.08,114.09,86600.0,114.31,114.43,114.08,114.09,86600.0
2012-09-27 15:00:00,114.1,114.4,114.09,114.14,83000.0,114.1,114.4,114.09,114.14,83000.0
2012-09-27 15:10:00,114.1,114.24,114.1,114.15,43900.0,114.1,114.24,114.1,114.15,43900.0
2012-09-27 15:20:00,114.15,114.48,114.14,114.41,99000.0,114.15,114.48,114.14,114.41,99000.0
2012-09-27 15:30:00,114.42,114.7,114.26,114.61,108800.0,114.42,114.7,114.26,114.61,108800.0
2012-09-27 15:40:00,114.6,114.75,114.58,114.67,147200.0,114.6,114.75,114.58,114.67,147200.0
2012-09-27 15:50:00,114.65,114.73,114.51,114.6,225900.0,114.65,114.73,114.51,114.6,225900.0
2012-09-28 09:30:00,114.45,116.3,113.8,116.02,689000.0,114.45,116.3,113.8,116.02,689000.0
2012-09-28 09:40:00,116.08,116.43,114.55,115.38,533100.0,116.08,116.43,114.55,115.38,533100.0
2012-09-28 09:50:00,115.39,115.75,114.84,115.63,143200.0,115.39,115.75,114.84,115.63,143200.0
2012-09-28 10:00:00,115.58,116.0,115.35,115.6,281900.0,115.58,116.0,115.35,115.6,281900.0
2012-09-28 10:10:00,115.59,115.99,115.18,115.24,135200.0,115.59,115.99,115.18,115.24,135200.0
2012-09-28 10:20:00,115.27,115.9,115.25,115.81,102300.0,115.27,115.9,115.25,115.81,102300.0
2012-09-28 10:30:00,115.84,116.7,115.83,116.53,350300.0,115.84,116.7,115.83,116.53,350300.0
2012-09-28 10:40:00,116.51,116.68,116.05,116.53,194800.0,116.51,116.68,116.05,116.53,194800.0
2012-09-28 10:50:00,116.47,116.84,116.29,116.78,164800.0,116.47,116.84,116.29,116.78,164800.0
2012-09-28 11:00:00,116.77,117.2,116.52,117.19,255700.0,116.77,117.2,116.52,117.19,255700.0
2012-09-28 11:10:00,117.19,117.19,116.6,116.88,195000.0,117.19,117.19,116.6,116.88,195000.0
2012-09-28 11:20:00,116.91,117.14,116.72,116.94,153400.0,116.91,117.14,116.72,116.94,153400.0
2012-09-28 11:30:00,116.98,117.2,116.93,117.17,139200.0,116.98,117.2,116.93,117.17,139200.0
2012-09-28 11:40:00,117.17,117.2,116.8,116.92,117800.0,117.17,117.2,116.8,116.92,117800.0
2012-09-28 11:50:00,116.93,116.95,116.19,116.57,196400.0,116.93,116.95,116.19,116.57,196400.0
2012-09-28 12:00:00,116.57,116.62,116.28,116.42,108100.0,116.57,116.62,116.28,116.42,108100.0
2012-09-28 12:10:00,116.43,116.6,116.1,116.11,84400.0,116.43,116.6,116.1,116.11,84400.0
2012-09-28 12:20:00,116.18,116.27,116.01,116.11,71400.0,116.18,116.27,116.01,116.11,71400.0
2012-09-28 12:30:00,116.18,116.44,116.1,116.21,51600.0,116.18,116.44,116.1,116.21,51600.0
2012-09-28 12:40:00,116.17,116.22,116.08,116.09,30200.0,116.17,116.22,116.08,116.09,30200.0
2012-09-28 12:50:00,116.1,116.32,116.07,116.26,37800.0,116.1,116.32,116.07,116.26,37800.0
2012-09-28 13:00:00,116.3,116.3,116.12,116.24,30300.0,116.3,116.3,116.12,116.24,30300.0
2012-09-28 13:10:00,116.22,116.28,115.86,115.86,64700.0,116.22,116.28,115.86,115.86,64700.0
2012-09-28 13:20:00,115.91,116.31,115.88,116.3,59500.0,115.91,116.31,115.88,116.3,59500.0
2012-09-28 13:30:00,116.31,116.89,116.3,116.77,100500.0,116.31,116.89,116.3,116.77,100500.0
2012-09-28 13:40:00,116.82,116.98,116.63,116.68,96600.0,116.82,116.98,116.63,116.68,96600.0
2012-09-28 13:50:00,116.67,116.89,116.65,116.79,45300.0,116.67,116.89,116.65,116.79,45300.0
2012-09-28 14:00:00,116.84,116.97,116.65,116.76,36600.0,116.84,116.97,116.65,116.76,36600.0
2012-09-28 14:10:00,116.72,116.83,116.09,116.4,116800.0,116.72,116.83,116.09,116.4,116800.0
2012-09-28 14:20:00,116.4,116.61,116.3,116.33,81400.0,116.4,116.61,116.3,116.33,81400.0
2012-09-28 14:30:00,116.33,116.77,116.33,116.75,60800.0,116.33,116.77,116.33,116.75,60800.0
2012-09-28 14:40:00,116.72,116.82,116.61,116.66,44000.0,116.72,116.82,116.61,116.66,44000.0
2012-09-28 14:50:00,116.69,116.73,116.47,116.57,53900.0,116.69,116.73,116.47,116.57,53900.0
2012-09-28 15:00:00,116.57,116.61,116.36,116.6,54200.0,116.57,116.61,116.36,116.6,54200.0
2012-09-28 15:10:00,116.6,116.8,116.45,116.6,84100.0,116.6,116.8,116.45,116.6,84100.0
2012-09-28 15:20:00,116.52,116.73,116.51,116.67,81900.0,116.52,116.73,116.51,116.67,81900.0
2012-09-28 15:30:00,116.69,116.76,116.52,116.67,180200.0,116.69,116.76,116.52,116.67,180200.0
2012-09-28 15:40:00,116.64,117.2,116.56,117.11,329900.0,116.64,117.2,116.56,117.11,329900.0
2012-09-28 15:50:00,117.14,117.2,116.81,116.84,390900.0,117.14,117.2,116.81,116.84,390900.0
2012-10-01 09:30:00,114.47,115.3,114.0,114.57,644200.0,114.47,115.3,114.0,114.57,644200.0
2012-10-01 09:40:00,114.63,114.63,113.51,113.87,455800.0,114.63,114.63,113.51,113.87,455800.0
2012-10-01 09:50:00,113.83,114.01,113.21,113.69,297600.0,113.83,114.01,113.21,113.69,297600.0
2012-10-01 10:00:00,113.72,114.08,113.25,114.01,338600.0,113.72,114.08,113.25,114.01,338600.0
2012-10-01 10:10:00,113.98,114.29,113.6,114.1,221800.0,113.98,114.29,113.6,114.1,221800.0
2012-10-01 10:20:00,114.08,114.26,113.35,113.39,203700.0,114.08,114.26,113.35,113.39,203700.0
2012-10-01 10:30:00,113.42,113.55,112.8,113.05,297300.0,113.42,113.55,112.8,113.05,297300.0
2012-10-01 10:40:00,113.05,113.27,112.75,113.15,169700.0,113.05,113.27,112.75,113.15,169700.0
2012-10-01 10:50:00,113.13,113.51,113.01,113.47,105700.0,113.13,113.51,113.01,113.47,105700.0
2012-10-01 11:00:00,113.47,113.54,113.08,113.25,95800.0,113.47,113.54,113.08,113.25,95800.0
2012-10-01 11:10:00,113.22,113.5,113.08,113.13,117000.0,113.22,113.5,113.08,113.13,117000.0
2012-10-01 11:20:00,113.15,113.41,112.9,112.94,192600.0,113.15,113.41,112.9,112.94,192600.0
2012-10-01 11:30:00,112.9,112.96,112.56,112.62,214400.0,112.9,112.96,112.56,112.62,214400.0
2012-10-01 11:40:00,112.62,112.86,112.25,112.52,259300.0,112.62,112.86,112.25,112.52,259300.0
2012-10-01 11:50:00,112.55,112.8,112.48,112.69,71800.0,112.55,112.8,112.48,112.69,71800.0
2012-10-01 12:00:00,112.72,112.73,112.5,112.69,112800.0,112.72,112.73,112.5,112.69,112800.0
2012-10-01 12:10:00,112.7,112.72,112.12,112.13,161500.0,112.7,112.72,112.12,112.13,161500.0
2012-10-01 12:20:00,112.13,112.83,112.11,112.83,125600.0,112.13,112.83,112.11,112.83,125600.0
2012-10-01 12:30:00,112.79,112.89,112.52,112.67,62200.0,112.79,112.89,112.52,112.67,62200.0
2012-10-01 12:40:00,112.65,112.66,112.23,112.32,69800.0,112.65,112.66,112.23,112.32,69800.0
2012-10-01 12:50:00,112.32,112.41,111.81,111.95,296900.0,112.32,112.41,111.81,111.95,296900.0
2012-10-01 13:00:00,111.91,112.39,111.9,112.1,159600.0,111.91,112.39,111.9,112.1,159600.0
2012-10-01 13:10:00,112.09,112.34,111.86,112.24,110200.0,112.09,112.34,111.86,112.24,110200.0
2012-10-01 13:20:00,112.22,112.47,111.99,112.4,103000.0,112.22,112.47,111.99,112.4,103000.0
2012-10-01 13:30:00,112.4,112.48,112.16,112.28,73600.0,112.4,112.48,112.16,112.28,73600.0
2012-10-01 13:40:00,112.28,112.53,112.01,112.41,80500.0,112.28,112.53,112.01,112.41,80500.0
2012-10-01 13:50:00,112.44,112.71,112.35,112.69,60700.0,112.44,112.71,112.35,112.69,60700.0
2012-10-01 14:00:00,112.73,112.89,112.59,112.68,88600.0,112.73,112.89,112.59,112.68,88600.0
2012-10-01 14:10:00,112.7,112.78,112.51,112.61,41800.0,112.7,112.78,112.51,112.61,41800.0
2012-10-01 14:20:00,112.6,112.76,112.5,112.69,51500.0,112.6,112.76,112.5,112.69,51500.0
2012-10-01 14:30:00,112.69,112.85,112.6,112.7,60500.0,112.69,112.85,112.6,112.7,60500.0
2012-10-01 14:40:00,112.72,112.9,112.66,112.81,44300.0,112.72,112.9,112.66,112.81,44300.0
2012-10-01 14:50:00,112.86,112.94,112.8,112.94,44900.0,112.86,112.94,112.8,112.94,44900.0
2012-10-01 15:00:00,112.93,112.94,112.67,112.8,76400.0,112.93,112.94,112.67,112.8,76400.0
2012-10-01 15:10:00,112.78,112.89,112.65,112.71,110200.0,112.78,112.89,112.65,112.71,110200.0
2012-10-01 15:20:00,112.7,112.73,112.26,112.51,143400.0,112.7,112.73,112.26,112.51,143400.0
2012-10-01 15:30:00,112.48,112.54,112.31,112.32,165000.0,112.48,112.54,112.31,112.32,165000.0
2012-10-01 15:40:00,112.32,112.55,112.32,112.45,142200.0,112.32,112.55,112.32,112.45,142200.0
2012-10-01 15:50:00,112.47,112.86,112.47,112.86,275200.0,112.47,112.86,112.47,112.86,275200.0
2012-10-02 09:30:00,112.0,112.25,110.88,111.98,613700.0,112.0,112.25,110.88,111.98,613700.0
2012-10-02 09:40:00,112.0,112.64,111.77,111.96,271100.0,112.0,112.64,111.77,111.96,271100.0
2012-10-02 09:50:00,111.96,112.15,111.81,112.13,152800.0,111.96,112.15,111.81,112.13,152800.0
2012-10-02 10:00:00,112.14,112.15,111.48,112.14,182300.0,112.14,112.15,111.48,112.14,182300.0
2012-10-02 10:10:00,112.14,112.3,112.04,112.3,123500.0,112.14,112.3,112.04,112.3,123500.0
2012-10-02 10:20:00,112.3,112.77,112.3,112.65,144600.0,112.3,112.77,112.3,112.65,144600.0
2012-10-02 10:30:00,112.63,113.1,112.6,112.63,177400.0,112.63,113.1,112.6,112.63,177400.0
2012-10-02 10:40:00,112.59,112.76,112.34,112.59,88700.0,112.59,112.76,112.34,112.59,88700.0
2012-10-02 10:50:00,112.56,112.59,112.08,112.36,101000.0,112.56,112.59,112.08,112.36,101000.0
2012-10-02 11:00:00,112.35,112.56,112.31,112.4,43900.0,112.35,112.56,112.31,112.4,43900.0
2012-10-02 11:10:00,112.35,112.52,112.26,112.38,75100.0,112.35,112.52,112.26,112.38,75100.0
2012-10-02 11:20:00,112.33,112.44,112.09,112.31,54700.0,112.33,112.44,112.09,112.31,54700.0
2012-10-02 11:30:00,112.37,112.68,112.1,112.11,156200.0,112.37,112.68,112.1,112.11,156200.0
2012-10-02 11:40:00,112.11,112.22,111.9,112.06,115600.0,112.11,112.22,111.9,112.06,115600.0
2012-10-02 11:50:00,112.06,112.26,111.99,112.1,45200.0,112.06,112.26,111.99,112.1,45200.0
2012-10-02 12:00:00,112.18,112.53,112.04,112.49,45300.0,112.18,112.53,112.04,112.49,45300.0
2012-10-02 12:10:00,112.48,112.54,112.36,112.36,66800.0,112.48,112.54,112.36,112.36,66800.0
2012-10-02 12:20:00,112.35,112.51,112.3,112.32,26300.0,112.35,112.51,112.3,112.32,26300.0
2012-10-02 12:30:00,112.31,112.38,112.15,112.22,30600.0,112.31,112.38,112.15,112.22,30600.0
2012-10-02 12:40:00,112.25,112.47,112.19,112.41,29400.0,112.25,112.47,112.19,112.41,29400.0
2012-10-02 12:50:00,112.44,112.51,112.33,112.35,22800.0,112.44,112.51,112.33,112.35,22800.0
2012-10-02 13:00:00,112.33,112.4,112.28,112.3,38700.0,112.33,112.4,112.28,112.3,38700.0
2012-10-02 13:10:00,112.3,112.42,112.22,112.36,19600.0,112.3,112.42,112.22,112.36,19600.0
2012-10-02 13:20:00,112.3,112.41,112.15,112.27,70800.0,112.3,112.41,112.15,112.27,70800.0
2012-10-02 13:30:00,112.27,112.4,112.11,112.38,17200.0,112.27,112.4,112.11,112.38,17200.0
2012-10-02 13:40:00,112.4,112.48,112.23,112.32,20000.0,112.4,112.48,112.23,112.32,20000.0
2012-10-02 13:50:00,112.24,112.31,112.08,112.23,18800.0,112.24,112.31,112.08,112.23,18800.0
2012-10-02 14:00:00,112.23,112.33,112.1,112.2,50800.0,112.23,112.33,112.1,112.2,50800.0
2012-10-02 14:10:00,112.21,112.26,112.05,112.13,57100.0,112.21,112.26,112.05,112.13,57100.0
2012-10-02 14:20:00,112.07,112.18,111.72,111.89,66500.0,112.07,112.18,111.72,111.89,66500.0
2012-10-02 14:30:00,111.87,111.89,111.66,111.71,57300.0,111.87,111.89,111.66,111.71,57300.0
2012-10-02 14:40:00,111.69,111.84,111.61,111.8,46900.0,111.69,111.84,111.61,111.8,46900.0
2012-10-02 14:50:00,111.83,111.93,111.78,111.83,27600.0,111.83,111.93,111.78,111.83,27600.0
2012-10-02 15:00:00,111.85,112.18,111.81,112.14,44800.0,111.85,112.18,111.81,112.14,44800.0
2012-10-02 15:10:00,112.11,112.49,112.03,112.42,50000.0,112.11,112.49,112.03,112.42,50000.0
2012-10-02 15:20:00,112.41,112.53,112.34,112.45,66700.0,112.41,112.53,112.34,112.45,66700.0
2012-10-02 15:30:00,112.5,112.54,112.3,112.3,50500.0,112.5,112.54,112.3,112.3,50500.0
2012-10-02 15:40:00,112.32,112.45,112.26,112.39,67000.0,112.32,112.45,112.26,112.39,67000.0
2012-10-02 15:50:00,112.4,112.45,112.32,112.34,181300.0,112.4,112.45,112.32,112.34,181300.0
2012-10-03 09:30:00,112.42,112.94,112.15,112.24,148900.0,112.42,112.94,112.15,112.24,148900.0
2012-10-03 09:40:00,112.26,112.31,111.81,111.87,136800.0,112.26,112.31,111.81,111.87,136800.0
2012-10-03 09:50:00,111.83,112.03,111.53,111.81,95600.0,111.83,112.03,111.53,111.81,95600.0
2012-10-03 10:00:00,111.75,112.0,111.55,111.98,75400.0,111.75,112.0,111.55,111.98,75400.0
2012-10-03 10:10:00,111.98,112.1,111.81,112.05,91100.0,111.98,112.1,111.81,112.05,91100.0
2012-10-03 10:20:00,112.03,112.1,111.65,111.66,76300.0,112.03,112.1,111.65,111.66,76300.0
2012-10-03 10:30:00,111.66,111.93,111.63,111.87,69400.0,111.66,111.93,111.63,111.87,69400.0
2012-10-03 10:40:00,111.84,111.89,111.69,111.74,68000.0,111.84,111.89,111.69,111.74,68000.0
2012-10-03 10:50:00,111.76,111.87,111.62,111.84,64200.0,111.76,111.87,111.62,111.84,64200.0
2012-10-03 11:00:00,111.83,111.98,111.78,111.82,33700.0,111.83,111.98,111.78,111.82,33700.0
2012-10-03 11:10:00,111.87,112.07,111.78,111.82,46400.0,111.87,112.07,111.78,111.82,46400.0
2012-10-03 11:20:00,111.82,111.86,111.58,111.66,65300.0,111.82,111.86,111.58,111.66,65300.0
2012-10-03 11:30:00,111.65,111.82,111.59,111.68,51000.0,111.65,111.82,111.59,111.68,51000.0
2012-10-03 11:40:00,111.68,111.7,111.24,111.49,133600.0,111.68,111.7,111.24,111.49,133600.0
2012-10-03 11:50:00,111.54,111.63,111.3,111.5,44900.0,111.54,111.63,111.3,111.5,44900.0
2012-10-03 12:00:00,111.5,111.62,111.32,111.48,69000.0,111.5,111.62,111.32,111.48,69000.0
2012-10-03 12:10:00,111.48,111.54,111.25,111.42,65900.0,111.48,111.54,111.25,111.42,65900.0
2012-10-03 12:20:00,111.41,111.54,111.41,111.51,20800.0,111.41,111.54,111.41,111.51,20800.0
2012-10-03 12:30:00,111.52,111.8,111.47,111.75,71500.0,111.52,111.8,111.47,111.75,71500.0
2012-10-03 12:40:00,111.74,111.83,111.68,111.73,42300.0,111.74,111.83,111.68,111.73,42300.0
2012-10-03 12:50:00,111.73,111.83,111.65,111.8,39900.0,111.73,111.83,111.65,111.8,39900.0
2012-10-03 13:00:00,111.79,111.87,111.68,111.68,19100.0,111.79,111.87,111.68,111.68,19100.0
2012-10-03 13:10:00,111.76,111.95,111.7,111.9,24700.0,111.76,111.95,111.7,111.9,24700.0
2012-10-03 13:20:00,111.94,112.06,111.9,111.96,52800.0,111.94,112.06,111.9,111.96,52800.0
2012-10-03 13:30:00,111.93,111.97,111.66,111.76,47300.0,111.93,111.97,111.66,111.76,47300.0
2012-10-03 13:40:00,111.76,111.86,111.66,111.8,45800.0,111.76,111.86,111.66,111.8,45800.0
2012-10-03 13:50:00,111.79,112.02,111.76,111.93,33000.0,111.79,112.02,111.76,111.93,33000.0
2012-10-03 14:00:00,111.93,112.2,111.93,112.2,42100.0,111.93,112.2,111.93,112.2,42100.0
2012-10-03 14:10:00,112.2,112.42,112.19,112.42,59500.0,112.2,112.42,112.19,112.42,59500.0
2012-10-03 14:20:00,112.4,112.45,112.14,112.3,52400.0,112.4,112.45,112.14,112.3,52400.0
2012-10-03 14:30:00,112.25,112.49,112.23,112.27,44700.0,112.25,112.49,112.23,112.27,44700.0
2012-10-03 14:40:00,112.28,112.28,111.99,112.0,98000.0,112.28,112.28,111.99,112.0,98000.0
2012-10-03 14:50:00,111.95,112.06,111.93,112.06,47300.0,111.95,112.06,111.93,112.06,47300.0
2012-10-03 15:00:00,112.05,112.1,111.9,112.1,51100.0,112.05,112.1,111.9,112.1,51100.0
2012-10-03 15:10:00,112.1,112.49,112.05,112.33,79200.0,112.1,112.49,112.05,112.33,79200.0
2012-10-03 15:20:00,112.34,112.39,112.07,112.31,110100.0,112.34,112.39,112.07,112.31,110100.0
2012-10-03 15:30:00,112.33,112.34,112.08,112.15,83500.0,112.33,112.34,112.08,112.15,83500.0
2012-10-03 15:40:00,112.15,112.16,111.96,112.03,166700.0,112.15,112.16,111.96,112.03,166700.0
2012-10-03 15:50:00,112.03,112.17,111.99,112.02,197800.0,112.03,112.17,111.99,112.02,197800.0
2012-10-04 09:30:00,112.12,112.45,111.62,111.78,112400.0,112.12,112.45,111.62,111.78,112400.0
2012-10-04 09:40:00,111.76,112.09,111.65,111.98,90200.0,111.76,112.09,111.65,111.98,90200.0
2012-10-04 09:50:00,111.98,112.0,111.7,111.82,59700.0,111.98,112.0,111.7,111.82,59700.0
2012-10-04 10:00:00,111.82,112.04,111.62,111.94,103800.0,111.82,112.04,111.62,111.94,103800.0
2012-10-04 10:10:00,112.0,112.18,111.92,112.11,66000.0,112.0,112.18,111.92,112.11,66000.0
2012-10-04 10:20:00,112.11,112.3,112.07,112.13,40500.0,112.11,112.3,112.07,112.13,40500.0
2012-10-04 10:30:00,112.2,112.72,112.17,112.58,112500.0,112.2,112.72,112.17,112.58,112500.0
2012-10-04 10:40:00,112.56,112.65,112.28,112.53,53400.0,112.56,112.65,112.28,112.53,53400.0
2012-10-04 10:50:00,112.53,112.61,112.41,112.52,28100.0,112.53,112.61,112.41,112.52,28100.0
2012-10-04 11:00:00,112.51,112.7,112.35,112.4,39000.0,112.51,112.7,112.35,112.4,39000.0
2012-10-04 11:10:00,112.42,112.5,112.25,112.35,38000.0,112.42,112.5,112.25,112.35,38000.0
2012-10-04 11:20:00,112.32,112.33,111.9,111.96,67600.0,112.32,112.33,111.9,111.96,67600.0
2012-10-04 11:30:00,111.93,112.09,111.93,112.03,31100.0,111.93,112.09,111.93,112.03,31100.0
2012-10-04 11:40:00,112.01,112.14,111.94,112.07,30600.0,112.01,112.14,111.94,112.07,30600.0
2012-10-04 11:50:00,112.1,112.1,111.99,112.0,31200.0,112.1,112.1,111.99,112.0,31200.0
2012-10-04 12:00:00,112.0,112.08,111.9,112.0,27000.0,112.0,112.08,111.9,112.0,27000.0
2012-10-04 12:10:00,112.03,112.09,111.9,111.92,43800.0,112.03,112.09,111.9,111.92,43800.0
2012-10-04 12:20:00,111.93,112.04,111.85,111.93,24200.0,111.93,112.04,111.85,111.93,24200.0
2012-10-04 12:30:00,111.96,112.05,111.81,111.87,22300.0,111.96,112.05,111.81,111.87,22300.0
2012-10-04 12:40:00,111.88,111.96,111.8,111.8,26100.0,111.88,111.96,111.8,111.8,26100.0
2012-10-04 12:50:00,111.8,111.91,111.78,111.9,34100.0,111.8,111.91,111.78,111.9,34100.0
2012-10-04 13:00:00,111.84,112.05,111.84,112.04,30100.0,111.84,112.05,111.84,112.04,30100.0
2012-10-04 13:10:00,112.02,112.04,111.95,111.99,36800.0,112.02,112.04,111.95,111.99,36800.0
2012-10-04 13:20:00,111.99,112.31,111.99,112.25,42500.0,111.99,112.31,111.99,112.25,42500.0
2012-10-04 13:30:00,112.25,112.53,112.19,112.33,83400.0,112.25,112.53,112.19,112.33,83400.0
2012-10-04 13:40:00,112.34,112.46,112.32,112.41,21700.0,112.34,112.46,112.32,112.41,21700.0
2012-10-04 13:50:00,112.38,112.6,112.33,112.59,33400.0,112.38,112.6,112.33,112.59,33400.0
2012-10-04 14:00:00,112.59,112.62,112.32,112.5,40300.0,112.59,112.62,112.32,112.5,40300.0
2012-10-04 14:10:00,112.51,112.58,112.28,112.32,41600.0,112.51,112.58,112.28,112.32,41600.0
2012-10-04 14:20:00,112.3,112.3,112.19,112.23,36800.0,112.3,112.3,112.19,112.23,36800.0
2012-10-04 14:30:00,112.2,112.3,112.18,112.29,32400.0,112.2,112.3,112.18,112.29,32400.0
2012-10-04 14:40:00,112.29,112.66,112.26,112.65,75100.0,112.29,112.66,112.26,112.65,75100.0
2012-10-04 14:50:00,112.66,112.67,112.54,112.6,36100.0,112.66,112.67,112.54,112.6,36100.0
2012-10-04 15:00:00,112.58,113.05,112.57,113.05,170800.0,112.58,113.05,112.57,113.05,170800.0
2012-10-04 15:10:00,113.05,113.62,113.03,113.43,194300.0,113.05,113.62,113.03,113.43,194300.0
2012-10-04 15:20:00,113.39,113.44,113.13,113.34,81600.0,113.39,113.44,113.13,113.34,81600.0
2012-10-04 15:30:00,113.35,113.6,113.26,113.5,75200.0,113.35,113.6,113.26,113.5,75200.0
2012-10-04 15:40:00,113.48,113.59,113.35,113.41,117800.0,113.48,113.59,113.35,113.41,117800.0
2012-10-04 15:50:00,113.41,113.47,113.15,113.19,129600.0,113.41,113.47,113.15,113.19,129600.0
2012-10-05 09:30:00,113.74,115.35,113.53,115.27,412200.0,113.74,115.35,113.53,115.27,412200.0
2012-10-05 09:40:00,115.27,115.48,114.65,115.3,280900.0,115.27,115.48,114.65,115.3,280900.0
2012-10-05 09:50:00,115.3,116.38,115.2,116.1,356200.0,115.3,116.38,115.2,116.1,356200.0
2012-10-05 10:00:00,116.11,116.31,115.98,116.09,288000.0,116.11,116.31,115.98,116.09,288000.0
2012-10-05 10:10:00,116.08,116.62,116.04,116.59,288600.0,116.08,116.62,116.04,116.59,288600.0
2012-10-05 10:20:00,116.61,116.8,116.3,116.36,187600.0,116.61,116.8,116.3,116.36,187600.0
2012-10-05 10:30:00,116.4,116.59,116.03,116.05,118600.0,116.4,116.59,116.03,116.05,118600.0
2012-10-05 10:40:00,116.06,116.36,115.95,116.01,141900.0,116.06,116.36,115.95,116.01,141900.0
2012-10-05 10:50:00,116.07,116.19,115.8,116.05,162400.0,116.07,116.19,115.8,116.05,162400.0
2012-10-05 11:00:00,116.05,116.1,115.96,116.0,112000.0,116.05,116.1,115.96,116.0,112000.0
2012-10-05 11:10:00,116.0,116.3,115.88,116.3,135200.0,116.0,116.3,115.88,116.3,135200.0
2012-10-05 11:20:00,116.25,116.28,115.94,115.99,121300.0,116.25,116.28,115.94,115.99,121300.0
2012-10-05 11:30:00,116.0,116.16,115.96,116.02,70500.0,116.0,116.16,115.96,116.02,70500.0
2012-10-05 11:40:00,116.01,116.08,115.96,116.02,117400.0,116.01,116.08,115.96,116.02,117400.0
2012-10-05 11:50:00,116.04,116.04,115.89,116.0,151500.0,116.04,116.04,115.89,116.0,151500.0
2012-10-05 12:00:00,116.0,116.09,115.79,115.79,124100.0,116.0,116.09,115.79,115.79,124100.0
2012-10-05 12:10:00,115.8,115.83,115.57,115.7,108500.0,115.8,115.83,115.57,115.7,108500.0
2012-10-05 12:20:00,115.7,115.84,115.62,115.62,67500.0,115.7,115.84,115.62,115.62,67500.0
2012-10-05 12:30:00,115.62,115.84,115.62,115.73,38300.0,115.62,115.84,115.62,115.73,38300.0
2012-10-05 12:40:00,115.73,115.84,115.73,115.75,49500.0,115.73,115.84,115.73,115.75,49500.0
2012-10-05 12:50:00,115.72,115.81,115.53,115.77,70800.0,115.72,115.81,115.53,115.77,70800.0
2012-10-05 13:00:00,115.81,115.98,115.77,115.91,45400.0,115.81,115.98,115.77,115.91,45400.0
2012-10-05 13:10:00,115.89,115.96,115.76,115.86,45700.0,115.89,115.96,115.76,115.86,45700.0
2012-10-05 13:20:00,115.87,115.88,115.52,115.56,47100.0,115.87,115.88,115.52,115.56,47100.0
2012-10-05 13:30:00,115.58,115.58,115.02,115.02,149100.0,115.58,115.58,115.02,115.02,149100.0
2012-10-05 13:40:00,115.05,115.18,114.8,114.84,94600.0,115.05,115.18,114.8,114.84,94600.0
2012-10-05 13:50:00,114.84,114.92,114.76,114.88,67900.0,114.84,114.92,114.76,114.88,67900.0
2012-10-05 14:00:00,114.88,115.0,114.82,114.92,39600.0,114.88,115.0,114.82,114.92,39600.0
2012-10-05 14:10:00,114.93,115.28,114.76,115.24,58200.0,114.93,115.28,114.76,115.24,58200.0
2012-10-05 14:20:00,115.28,115.28,115.0,115.0,28400.0,115.28,115.28,115.0,115.0,28400.0
2012-10-05 14:30:00,115.0,115.07,114.82,114.94,43800.0,115.0,115.07,114.82,114.94,43800.0
2012-10-05 14:40:00,114.92,115.17,114.88,114.98,40600.0,114.92,115.17,114.88,114.98,40600.0
2012-10-05 14:50:00,114.94,115.07,114.5,114.57,60300.0,114.94,115.07,114.5,114.57,60300.0
2012-10-05 15:00:00,114.51,114.73,114.39,114.57,47100.0,114.51,114.73,114.39,114.57,47100.0
2012-10-05 15:10:00,114.53,114.58,114.2,114.47,58300.0,114.53,114.58,114.2,114.47,58300.0
2012-10-05 15:20:00,114.47,114.5,114.12,114.25,81800.0,114.47,114.5,114.12,114.25,81800.0
2012-10-05 15:30:00,114.24,114.34,114.06,114.06,114700.0,114.24,114.34,114.06,114.06,114700.0
2012-10-05 15:40:00,114.04,114.34,114.03,114.29,130300.0,114.04,114.34,114.03,114.29,130300.0
2012-10-05 15:50:00,114.23,114.35,114.06,114.2,203900.0,114.23,114.35,114.06,114.2,203900.0
2012-10-08 09:30:00,112.8,113.87,112.78,113.25,153100.0,112.8,113.87,112.78,113.25,153100.0
2012-10-08 09:40:00,113.31,114.0,113.13,113.82,109200.0,113.31,114.0,113.13,113.82,109200.0
2012-10-08 09:50:00,113.85,115.2,113.75,114.53,149200.0,113.85,115.2,113.75,114.53,149200.0
2012-10-08 10:00:00,114.58,115.25,114.58,115.0,78600.0,114.58,115.25,114.58,115.0,78600.0
2012-10-08 10:10:00,114.99,115.18,114.81,115.01,56100.0,114.99,115.18,114.81,115.01,56100.0
2012-10-08 10:20:00,114.93,115.0,114.26,114.27,80400.0,114.93,115.0,114.26,114.27,80400.0
2012-10-08 10:30:00,114.32,114.63,114.13,114.53,51900.0,114.32,114.63,114.13,114.53,51900.0
2012-10-08 10:40:00,114.52,115.0,114.5,114.75,58300.0,114.52,115.0,114.5,114.75,58300.0
2012-10-08 10:50:00,114.76,114.99,114.73,114.83,53700.0,114.76,114.99,114.73,114.83,53700.0
2012-10-08 11:00:00,114.92,114.97,114.64,114.64,41100.0,114.92,114.97,114.64,114.64,41100.0
2012-10-08 11:10:00,114.61,114.62,114.0,114.03,66200.0,114.61,114.62,114.0,114.03,66200.0
2012-10-08 11:20:00,114.08,114.24,114.04,114.2,21200.0,114.08,114.24,114.04,114.2,21200.0
2012-10-08 11:30:00,114.18,114.21,114.04,114.15,34100.0,114.18,114.21,114.04,114.15,34100.0
2012-10-08 11:40:00,114.13,114.15,113.77,113.79,41000.0,114.13,114.15,113.77,113.79,41000.0
2012-10-08 11:50:00,113.8,114.1,113.72,113.99,25900.0,113.8,114.1,113.72,113.99,25900.0
2012-10-08 12:00:00,114.02,114.07,113.75,113.81,22000.0,114.02,114.07,113.75,113.81,22000.0
2012-10-08 12:10:00,113.82,113.99,113.81,113.92,20300.0,113.82,113.99,113.81,113.92,20300.0
2012-10-08 12:20:00,113.92,113.95,113.67,113.83,34900.0,113.92,113.95,113.67,113.83,34900.0
2012-10-08 12:30:00,113.84,113.94,113.72,113.75,21400.0,113.84,113.94,113.72,113.75,21400.0
2012-10-08 12:40:00,113.75,113.85,113.73,113.78,25200.0,113.75,113.85,113.73,113.78,25200.0
2012-10-08 12:50:00,113.81,113.84,113.72,113.79,12400.0,113.81,113.84,113.72,113.79,12400.0
2012-10-08 13:00:00,113.8,114.21,113.76,114.16,27200.0,113.8,114.21,113.76,114.16,27200.0
2012-10-08 13:10:00,114.2,114.44,114.11,114.25,38500.0,114.2,114.44,114.11,114.25,38500.0
2012-10-08 13:20:00,114.22,114.3,113.93,113.95,16500.0,114.22,114.3,113.93,113.95,16500.0
2012-10-08 13:30:00,113.96,114.05,113.84,113.84,16600.0,113.96,114.05,113.84,113.84,16600.0
2012-10-08 13:40:00,113.87,113.92,113.76,113.76,22100.0,113.87,113.92,113.76,113.76,22100.0
2012-10-08 13:50:00,113.79,113.8,113.53,113.56,40600.0,113.79,113.8,113.53,113.56,40600.0
2012-10-08 14:00:00,113.56,113.72,113.52,113.58,50700.0,113.56,113.72,113.52,113.58,50700.0
2012-10-08 14:10:00,113.6,113.67,113.5,113.56,22600.0,113.6,113.67,113.5,113.56,22600.0
2012-10-08 14:20:00,113.62,113.65,113.46,113.51,16100.0,113.62,113.65,113.46,113.51,16100.0
2012-10-08 14:30:00,113.5,113.62,113.49,113.54,22900.0,113.5,113.62,113.49,113.54,22900.0
2012-10-08 14:40:00,113.55,113.62,113.42,113.62,18200.0,113.55,113.62,113.42,113.62,18200.0
2012-10-08 14:50:00,113.62,113.64,113.52,113.57,13700.0,113.62,113.64,113.52,113.57,13700.0
2012-10-08 15:00:00,113.6,113.94,113.59,113.86,32300.0,113.6,113.94,113.59,113.86,32300.0
2012-10-08 15:10:00,113.87,114.04,113.73,113.87,29300.0,113.87,114.04,113.73,113.87,29300.0
2012-10-08 15:20:00,113.84,114.16,113.8,114.07,31300.0,113.84,114.16,113.8,114.07,31300.0
2012-10-08 15:30:00,114.07,114.34,114.05,114.28,51400.0,114.07,114.34,114.05,114.28,51400.0
2012-10-08 15:40:00,114.28,114.39,114.19,114.35,81300.0,114.28,114.39,114.19,114.35,81300.0
2012-10-08 15:50:00,114.34,114.35,114.21,114.29,153200.0,114.34,114.35,114.21,114.29,153200.0
2012-10-09 09:30:00,110.48,110.95,109.6,109.97,1044200.0,110.48,110.95,109.6,109.97,1044200.0
2012-10-09 09:40:00,109.85,110.37,109.15,109.26,549400.0,109.85,110.37,109.15,109.26,549400.0
2012-10-09 09:50:00,109.26,110.17,109.23,110.04,469900.0,109.26,110.17,109.23,110.04,469900.0
2012-10-09 10:00:00,109.97,110.23,109.7,109.84,297300.0,109.97,110.23,109.7,109.84,297300.0
2012-10-09 10:10:00,109.86,109.99,109.5,109.65,258300.0,109.86,109.99,109.5,109.65,258300.0
2012-10-09 10:20:00,109.69,109.98,109.25,109.27,265300.0,109.69,109.98,109.25,109.27,265300.0
2012-10-09 10:30:00,109.3,109.33,108.73,108.81,464000.0,109.3,109.33,108.73,108.81,464000.0
2012-10-09 10:40:00,108.8,108.99,108.04,108.06,392500.0,108.8,108.99,108.04,108.06,392500.0
2012-10-09 10:50:00,108.05,108.47,107.66,108.14,488000.0,108.05,108.47,107.66,108.14,488000.0
2012-10-09 11:00:00,108.14,108.17,107.25,107.42,319500.0,108.14,108.17,107.25,107.42,319500.0
2012-10-09 11:10:00,107.46,107.46,106.89,107.09,349900.0,107.46,107.46,106.89,107.09,349900.0
2012-10-09 11:20:00,107.1,107.45,106.96,107.2,307900.0,107.1,107.45,106.96,107.2,307900.0
2012-10-09 11:30:00,107.21,107.26,106.72,106.89,226100.0,107.21,107.26,106.72,106.89,226100.0
2012-10-09 11:40:00,106.88,106.99,106.26,106.62,358800.0,106.88,106.99,106.26,106.62,358800.0
2012-10-09 11:50:00,106.62,106.79,106.2,106.37,250600.0,106.62,106.79,106.2,106.37,250600.0
2012-10-09 12:00:00,106.4,106.46,106.01,106.38,267700.0,106.4,106.46,106.01,106.38,267700.0
2012-10-09 12:10:00,106.38,106.98,106.25,106.88,232600.0,106.38,106.98,106.25,106.88,232600.0
2012-10-09 12:20:00,106.82,106.99,106.59,106.7,135800.0,106.82,106.99,106.59,106.7,135800.0
2012-10-09 12:30:00,106.73,106.74,106.41,106.46,137100.0,106.73,106.74,106.41,106.46,137100.0
2012-10-09 12:40:00,106.5,106.59,106.36,106.38,125900.0,106.5,106.59,106.36,106.38,125900.0
2012-10-09 12:50:00,106.36,106.5,106.32,106.43,121300.0,106.36,106.5,106.32,106.43,121300.0
2012-10-09 13:00:00,106.43,106.88,106.43,106.86,97300.0,106.43,106.88,106.43,106.86,97300.0
2012-10-09 13:10:00,106.86,106.94,106.73,106.85,111900.0,106.86,106.94,106.73,106.85,111900.0
2012-10-09 13:20:00,106.83,106.86,106.5,106.54,149500.0,106.83,106.86,106.5,106.54,149500.0
2012-10-09 13:30:00,106.53,106.65,106.42,106.54,121300.0,106.53,106.65,106.42,106.54,121300.0
2012-10-09 13:40:00,106.52,106.62,106.43,106.51,103900.0,106.52,106.62,106.43,106.51,103900.0
2012-10-09 13:50:00,106.52,106.76,106.48,106.51,157600.0,106.52,106.76,106.48,106.51,157600.0
2012-10-09 14:00:00,106.51,106.55,106.23,106.34,118400.0,106.51,106.55,106.23,106.34,118400.0
2012-10-09 14:10:00,106.35,106.56,106.17,106.49,151300.0,106.35,106.56,106.17,106.49,151300.0
2012-10-09 14:20:00,106.52,106.59,106.27,106.3,142800.0,106.52,106.59,106.27,106.3,142800.0
2012-10-09 14:30:00,106.3,106.39,105.94,106.15,294200.0,106.3,106.39,105.94,106.15,294200.0
2012-10-09 14:40:00,106.14,106.49,106.06,106.36,135200.0,106.14,106.49,106.06,106.36,135200.0
2012-10-09 14:50:00,106.39,106.45,106.18,106.44,90900.0,106.39,106.45,106.18,106.44,90900.0
2012-10-09 15:00:00,106.42,106.68,106.42,106.61,172400.0,106.42,106.68,106.42,106.61,172400.0
2012-10-09 15:10:00,106.62,107.0,106.59,106.61,212900.0,106.62,107.0,106.59,106.61,212900.0
2012-10-09 15:20:00,106.61,106.68,106.27,106.36,177100.0,106.61,106.68,106.27,106.36,177100.0
2012-10-09 15:30:00,106.35,106.48,106.09,106.24,219900.0,106.35,106.48,106.09,106.24,219900.0
2012-10-09 15:40:00,106.23,106.48,106.18,106.22,262800.0,106.23,106.48,106.18,106.22,262800.0
2012-10-09 15:50:00,106.23,106.52,106.2,106.47,399000.0,106.23,106.52,106.2,106.47,399000.0
2012-10-10 09:30:00,106.62,107.9,106.5,107.35,400800.0,106.62,107.9,106.5,107.35,400800.0
2012-10-10 09:40:00,107.34,108.42,107.04,107.87,401800.0,107.34,108.42,107.04,107.87,401800.0
2012-10-10 09:50:00,107.89,108.19,107.45,107.75,266700.0,107.89,108.19,107.45,107.75,266700.0
2012-10-10 10:00:00,107.8,108.53,107.79,108.37,258800.0,107.8,108.53,107.79,108.37,258800.0
2012-10-10 10:10:00,108.39,108.75,108.21,108.75,210700.0,108.39,108.75,108.21,108.75,210700.0
2012-10-10 10:20:00,108.75,109.23,108.7,109.13,280000.0,108.75,109.23,108.7,109.13,280000.0
2012-10-10 10:30:00,109.09,109.2,108.6,108.61,208000.0,109.09,109.2,108.6,108.61,208000.0
2012-10-10 10:40:00,108.61,108.67,108.25,108.28,162300.0,108.61,108.67,108.25,108.28,162300.0
2012-10-10 10:50:00,108.28,108.42,108.1,108.17,167600.0,108.28,108.42,108.1,108.17,167600.0
2012-10-10 11:00:00,108.2,108.51,108.2,108.34,144800.0,108.2,108.51,108.2,108.34,144800.0
2012-10-10 11:10:00,108.32,108.45,108.24,108.34,98700.0,108.32,108.45,108.24,108.34,98700.0
2012-10-10 11:20:00,108.38,108.49,108.23,108.35,89900.0,108.38,108.49,108.23,108.35,89900.0
2012-10-10 11:30:00,108.33,108.78,108.26,108.43,176700.0,108.33,108.78,108.26,108.43,176700.0
2012-10-10 11:40:00,108.49,108.65,108.32,108.32,111600.0,108.49,108.65,108.32,108.32,111600.0
2012-10-10 11:50:00,108.35,108.52,108.1,108.37,116200.0,108.35,108.52,108.1,108.37,116200.0
2012-10-10 12:00:00,108.35,108.38,108.0,108.07,138900.0,108.35,108.38,108.0,108.07,138900.0
2012-10-10 12:10:00,108.09,108.26,107.97,108.03,48100.0,108.09,108.26,107.97,108.03,48100.0
2012-10-10 12:20:00,108.04,108.39,108.0,108.39,72500.0,108.04,108.39,108.0,108.39,72500.0
2012-10-10 12:30:00,108.38,108.38,107.88,107.96,122800.0,108.38,108.38,107.88,107.96,122800.0
2012-10-10 12:40:00,107.97,108.09,107.63,107.72,90100.0,107.97,108.09,107.63,107.72,90100.0
2012-10-10 12:50:00,107.73,107.9,107.6,107.64,65000.0,107.73,107.9,107.6,107.64,65000.0
2012-10-10 13:00:00,107.69,107.75,107.55,107.74,115600.0,107.69,107.75,107.55,107.74,115600.0
2012-10-10 13:10:00,107.71,107.86,107.65,107.67,55200.0,107.71,107.86,107.65,107.67,55200.0
2012-10-10 13:20:00,107.7,107.77,107.5,107.5,95700.0,107.7,107.77,107.5,107.5,95700.0
2012-10-10 13:30:00,107.51,107.61,107.26,107.43,114800.0,107.51,107.61,107.26,107.43,114800.0
2012-10-10 13:40:00,107.46,107.54,107.09,107.15,104900.0,107.46,107.54,107.09,107.15,104900.0
2012-10-10 13:50:00,107.13,107.35,107.04,107.35,59100.0,107.13,107.35,107.04,107.35,59100.0
2012-10-10 14:00:00,107.35,107.6,107.23,107.6,94400.0,107.35,107.6,107.23,107.6,94400.0
2012-10-10 14:10:00,107.59,107.73,107.42,107.68,80700.0,107.59,107.73,107.42,107.68,80700.0
2012-10-10 14:20:00,107.7,107.8,107.45,107.7,56000.0,107.7,107.8,107.45,107.7,56000.0
2012-10-10 14:30:00,107.66,107.84,107.61,107.64,80700.0,107.66,107.84,107.61,107.64,80700.0
2012-10-10 14:40:00,107.64,107.68,107.34,107.41,65600.0,107.64,107.68,107.34,107.41,65600.0
2012-10-10 14:50:00,107.41,107.68,107.41,107.59,119000.0,107.41,107.68,107.41,107.59,119000.0
2012-10-10 15:00:00,107.61,107.81,107.5,107.77,71100.0,107.61,107.81,107.5,107.77,71100.0
2012-10-10 15:10:00,107.79,107.82,107.54,107.78,124600.0,107.79,107.82,107.54,107.78,124600.0
2012-10-10 15:20:00,107.76,107.8,107.54,107.7,135400.0,107.76,107.8,107.54,107.7,135400.0
2012-10-10 15:30:00,107.69,107.96,107.66,107.86,124300.0,107.69,107.96,107.66,107.86,124300.0
2012-10-10 15:40:00,107.86,108.07,107.7,107.84,207800.0,107.86,108.07,107.7,107.84,207800.0
2012-10-10 15:50:00,107.85,108.13,107.83,108.12,214400.0,107.85,108.13,107.83,108.12,214400.0
2012-10-11 09:30:00,109.52,111.0,109.37,110.48,560100.0,109.52,111.0,109.37,110.48,560100.0
2012-10-11 09:40:00,110.45,110.7,110.2,110.64,239700.0,110.45,110.7,110.2,110.64,239700.0
2012-10-11 09:50:00,110.65,110.67,109.75,110.19,236600.0,110.65,110.67,109.75,110.19,236600.0
2012-10-11 10:00:00,110.18,110.31,109.87,110.04,111900.0,110.18,110.31,109.87,110.04,111900.0
2012-10-11 10:10:00,110.08,110.23,109.91,109.96,85600.0,110.08,110.23,109.91,109.96,85600.0
2012-10-11 10:20:00,109.95,110.08,109.81,109.89,80100.0,109.95,110.08,109.81,109.89,80100.0
2012-10-11 10:30:00,109.89,110.22,109.89,110.14,89800.0,109.89,110.22,109.89,110.14,89800.0
2012-10-11 10:40:00,110.16,110.33,109.98,110.0,128100.0,110.16,110.33,109.98,110.0,128100.0
2012-10-11 10:50:00,110.02,110.14,109.66,109.68,110700.0,110.02,110.14,109.66,109.68,110700.0
2012-10-11 11:00:00,109.7,109.7,109.01,109.1,134400.0,109.7,109.7,109.01,109.1,134400.0
2012-10-11 11:10:00,109.12,109.27,108.77,108.96,82200.0,109.12,109.27,108.77,108.96,82200.0
2012-10-11 11:20:00,108.95,109.35,108.9,109.23,72400.0,108.95,109.35,108.9,109.23,72400.0
2012-10-11 11:30:00,109.28,109.28,108.71,108.97,83500.0,109.28,109.28,108.71,108.97,83500.0
2012-10-11 11:40:00,108.95,108.95,108.5,108.78,88700.0,108.95,108.95,108.5,108.78,88700.0
2012-10-11 11:50:00,108.8,109.0,108.41,109.0,54800.0,108.8,109.0,108.41,109.0,54800.0
2012-10-11 12:00:00,108.99,109.15,108.79,109.07,31500.0,108.99,109.15,108.79,109.07,31500.0
2012-10-11 12:10:00,109.02,109.15,108.8,108.9,30800.0,109.02,109.15,108.8,108.9,30800.0
2012-10-11 12:20:00,108.9,108.9,108.63,108.67,26500.0,108.9,108.9,108.63,108.67,26500.0
2012-10-11 12:30:00,108.67,108.71,108.44,108.58,113100.0,108.67,108.71,108.44,108.58,113100.0
2012-10-11 12:40:00,108.54,108.56,108.16,108.4,75300.0,108.54,108.56,108.16,108.4,75300.0
2012-10-11 12:50:00,108.4,108.49,108.2,108.28,25600.0,108.4,108.49,108.2,108.28,25600.0
2012-10-11 13:00:00,108.29,108.33,108.03,108.18,53200.0,108.29,108.33,108.03,108.18,53200.0
2012-10-11 13:10:00,108.23,108.32,108.01,108.06,34100.0,108.23,108.32,108.01,108.06,34100.0
2012-10-11 13:20:00,108.06,108.31,107.93,108.27,75800.0,108.06,108.31,107.93,108.27,75800.0
2012-10-11 13:30:00,108.22,108.32,107.8,107.97,59500.0,108.22,108.32,107.8,107.97,59500.0
2012-10-11 13:40:00,108.0,108.27,107.84,108.13,51500.0,108.0,108.27,107.84,108.13,51500.0
2012-10-11 13:50:00,108.08,108.44,108.05,108.14,42000.0,108.08,108.44,108.05,108.14,42000.0
2012-10-11 14:00:00,108.11,108.4,108.04,108.37,34800.0,108.11,108.4,108.04,108.37,34800.0
2012-10-11 14:10:00,108.35,108.97,108.35,108.73,79900.0,108.35,108.97,108.35,108.73,79900.0
2012-10-11 14:20:00,108.7,108.89,108.59,108.82,17300.0,108.7,108.89,108.59,108.82,17300.0
2012-10-11 14:30:00,108.83,109.0,108.78,108.83,33100.0,108.83,109.0,108.78,108.83,33100.0
2012-10-11 14:40:00,108.84,108.9,108.72,108.84,21600.0,108.84,108.9,108.72,108.84,21600.0
2012-10-11 14:50:00,108.84,108.99,108.79,108.92,32700.0,108.84,108.99,108.79,108.92,32700.0
2012-10-11 15:00:00,108.92,109.0,108.66,108.76,39700.0,108.92,109.0,108.66,108.76,39700.0
2012-10-11 15:10:00,108.8,109.18,108.77,109.01,67200.0,108.8,109.18,108.77,109.01,67200.0
2012-10-11 15:20:00,108.99,109.28,108.97,109.2,48800.0,108.99,109.28,108.97,109.2,48800.0
2012-10-11 15:30:00,109.21,109.21,108.77,108.97,49900.0,109.21,109.21,108.77,108.97,49900.0
2012-10-11 15:40:00,108.97,109.21,108.81,108.88,58300.0,108.97,109.21,108.81,108.88,58300.0
2012-10-11 15:50:00,108.89,109.06,108.86,109.05,134000.0,108.89,109.06,108.86,109.05,134000.0
2012-10-12 09:30:00,109.5,110.3,108.2,109.75,245300.0,109.5,110.3,108.2,109.75,245300.0
2012-10-12 09:40:00,109.71,110.76,109.09,110.76,336100.0,109.71,110.76,109.09,110.76,336100.0
2012-10-12 09:50:00,110.69,111.22,110.38,111.15,416000.0,110.69,111.22,110.38,111.15,416000.0
2012-10-12 10:00:00,111.05,111.25,110.7,110.85,229900.0,111.05,111.25,110.7,110.85,229900.0
2012-10-12 10:10:00,110.92,110.99,110.62,110.71,116200.0,110.92,110.99,110.62,110.71,116200.0
2012-10-12 10:20:00,110.64,110.7,110.11,110.24,129400.0,110.64,110.7,110.11,110.24,129400.0
2012-10-12 10:30:00,110.2,110.4,110.0,110.29,97500.0,110.2,110.4,110.0,110.29,97500.0
2012-10-12 10:40:00,110.28,110.7,109.68,110.68,189700.0,110.28,110.7,109.68,110.68,189700.0
2012-10-12 10:50:00,110.66,111.12,110.46,111.08,202500.0,110.66,111.12,110.46,111.08,202500.0
2012-10-12 11:00:00,111.1,111.54,111.09,111.27,239700.0,111.1,111.54,111.09,111.27,239700.0
2012-10-12 11:10:00,111.29,111.31,110.84,110.87,161200.0,111.29,111.31,110.84,110.87,161200.0
2012-10-12 11:20:00,110.87,111.1,110.63,110.67,80500.0,110.87,111.1,110.63,110.67,80500.0
2012-10-12 11:30:00,110.66,110.74,110.36,110.48,100600.0,110.66,110.74,110.36,110.48,100600.0
2012-10-12 11:40:00,110.48,110.99,110.38,110.57,89200.0,110.48,110.99,110.38,110.57,89200.0
2012-10-12 11:50:00,110.55,111.09,110.45,110.98,56600.0,110.55,111.09,110.45,110.98,56600.0
2012-10-12 12:00:00,110.96,111.2,110.83,111.0,68200.0,110.96,111.2,110.83,111.0,68200.0
2012-10-12 12:10:00,111.01,111.08,110.63,110.63,42000.0,111.01,111.08,110.63,110.63,42000.0
2012-10-12 12:20:00,110.67,111.06,110.67,111.01,41300.0,110.67,111.06,110.67,111.01,41300.0
2012-10-12 12:30:00,111.01,111.25,110.97,111.18,59200.0,111.01,111.25,110.97,111.18,59200.0
2012-10-12 12:40:00,111.2,111.25,111.0,111.08,49900.0,111.2,111.25,111.0,111.08,49900.0
2012-10-12 12:50:00,111.1,111.17,110.96,111.12,41700.0,111.1,111.17,110.96,111.12,41700.0
2012-10-12 13:00:00,111.11,111.17,110.81,110.81,49600.0,111.11,111.17,110.81,110.81,49600.0
2012-10-12 13:10:00,110.83,111.09,110.7,111.04,66600.0,110.83,111.09,110.7,111.04,66600.0
2012-10-12 13:20:00,111.05,111.08,110.9,110.9,64000.0,111.05,111.08,110.9,110.9,64000.0
2012-10-12 13:30:00,110.91,111.05,110.9,110.96,45300.0,110.91,111.05,110.9,110.96,45300.0
2012-10-12 13:40:00,110.96,111.02,110.87,110.87,62200.0,110.96,111.02,110.87,110.87,62200.0
2012-10-12 13:50:00,110.9,110.93,110.7,110.93,62000.0,110.9,110.93,110.7,110.93,62000.0
2012-10-12 14:00:00,110.93,110.98,110.85,110.97,27400.0,110.93,110.98,110.85,110.97,27400.0
2012-10-12 14:10:00,110.94,111.1,110.9,110.92,43400.0,110.94,111.1,110.9,110.92,43400.0
2012-10-12 14:20:00,110.96,111.14,110.91,110.96,53200.0,110.96,111.14,110.91,110.96,53200.0
2012-10-12 14:30:00,110.96,111.05,110.93,111.01,46500.0,110.96,111.05,110.93,111.01,46500.0
2012-10-12 14:40:00,111.01,111.08,110.92,111.0,43400.0,111.01,111.08,110.92,111.0,43400.0
2012-10-12 14:50:00,111.01,111.27,111.01,111.15,67900.0,111.01,111.27,111.01,111.15,67900.0
2012-10-12 15:00:00,111.16,111.21,110.98,111.11,90700.0,111.16,111.21,110.98,111.11,90700.0
2012-10-12 15:10:00,111.14,111.62,111.14,111.56,146000.0,111.14,111.62,111.14,111.56,146000.0
2012-10-12 15:20:00,111.55,111.68,111.3,111.36,112100.0,111.55,111.68,111.3,111.36,112100.0
2012-10-12 15:30:00,111.35,111.45,111.14,111.39,121600.0,111.35,111.45,111.14,111.39,121600.0
2012-10-12 15:40:00,111.38,111.55,111.29,111.38,137000.0,111.38,111.55,111.29,111.38,137000.0
2012-10-12 15:50:00,111.38,111.51,111.19,111.26,263800.0,111.38,111.51,111.19,111.26,263800.0
2012-10-15 09:30:00,111.81,112.72,111.01,112.63,330100.0,111.81,112.72,111.01,112.63,330100.0
2012-10-15 09:40:00,112.6,113.48,112.52,112.87,323600.0,112.6,113.48,112.52,112.87,323600.0
2012-10-15 09:50:00,112.87,113.3,112.64,112.95,183300.0,112.87,113.3,112.64,112.95,183300.0
2012-10-15 10:00:00,112.95,113.24,112.81,113.09,118500.0,112.95,113.24,112.81,113.09,118500.0
2012-10-15 10:10:00,113.14,113.2,112.23,112.28,191800.0,113.14,113.2,112.23,112.28,191800.0
2012-10-15 10:20:00,112.28,112.72,112.13,112.58,157900.0,112.28,112.72,112.13,112.58,157900.0
2012-10-15 10:30:00,112.52,112.69,112.33,112.36,79100.0,112.52,112.69,112.33,112.36,79100.0
2012-10-15 10:40:00,112.36,112.56,112.26,112.41,101500.0,112.36,112.56,112.26,112.41,101500.0
2012-10-15 10:50:00,112.46,112.76,112.35,112.76,67500.0,112.46,112.76,112.35,112.76,67500.0
2012-10-15 11:00:00,112.73,113.18,112.71,113.02,143900.0,112.73,113.18,112.71,113.02,143900.0
2012-10-15 11:10:00,113.01,113.08,112.89,112.95,68600.0,113.01,113.08,112.89,112.95,68600.0
2012-10-15 11:20:00,112.96,113.1,112.82,112.89,42400.0,112.96,113.1,112.82,112.89,42400.0
2012-10-15 11:30:00,112.86,113.05,112.84,112.98,83900.0,112.86,113.05,112.84,112.98,83900.0
2012-10-15 11:40:00,113.03,113.16,112.95,113.06,80700.0,113.03,113.16,112.95,113.06,80700.0
2012-10-15 11:50:00,113.07,113.09,112.9,112.94,78000.0,113.07,113.09,112.9,112.94,78000.0
2012-10-15 12:00:00,112.96,113.08,112.8,113.02,102800.0,112.96,113.08,112.8,113.02,102800.0
2012-10-15 12:10:00,113.0,113.3,113.0,113.27,61200.0,113.0,113.3,113.0,113.27,61200.0
2012-10-15 12:20:00,113.27,113.33,113.0,113.13,53400.0,113.27,113.33,113.0,113.13,53400.0
2012-10-15 12:30:00,113.18,113.21,112.93,113.16,39100.0,113.18,113.21,112.93,113.16,39100.0
2012-10-15 12:40:00,113.15,113.24,113.0,113.1,37300.0,113.15,113.24,113.0,113.1,37300.0
2012-10-15 12:50:00,113.11,113.13,112.97,113.05,28300.0,113.11,113.13,112.97,113.05,28300.0
2012-10-15 13:00:00,113.03,113.21,113.0,113.13,39100.0,113.03,113.21,113.0,113.13,39100.0
2012-10-15 13:10:00,113.15,113.17,112.9,112.95,29800.0,113.15,113.17,112.9,112.95,29800.0
2012-10-15 13:20:00,112.96,113.15,112.95,113.05,135500.0,112.96,113.15,112.95,113.05,135500.0
2012-10-15 13:30:00,113.07,113.14,112.89,112.92,41600.0,113.07,113.14,112.89,112.92,41600.0
2012-10-15 13:40:00,112.94,113.12,112.93,113.1,23700.0,112.94,113.12,112.93,113.1,23700.0
2012-10-15 13:50:00,113.14,113.23,112.98,113.07,25800.0,113.14,113.23,112.98,113.07,25800.0
2012-10-15 14:00:00,113.08,113.26,113.02,113.19,60500.0,113.08,113.26,113.02,113.19,60500.0
2012-10-15 14:10:00,113.16,113.25,113.1,113.14,33800.0,113.16,113.25,113.1,113.14,33800.0
2012-10-15 14:20:00,113.15,113.29,113.1,113.21,45800.0,113.15,113.29,113.1,113.21,45800.0
2012-10-15 14:30:00,113.21,113.23,113.02,113.04,37900.0,113.21,113.23,113.02,113.04,37900.0
2012-10-15 14:40:00,113.05,113.07,112.81,112.99,56600.0,113.05,113.07,112.81,112.99,56600.0
2012-10-15 14:50:00,112.99,113.23,112.95,113.15,32300.0,112.99,113.23,112.95,113.15,32300.0
2012-10-15 15:00:00,113.12,113.28,113.07,113.25,72600.0,113.12,113.28,113.07,113.25,72600.0
2012-10-15 15:10:00,113.26,113.39,113.11,113.33,84200.0,113.26,113.39,113.11,113.33,84200.0
2012-10-15 15:20:00,113.33,113.78,113.31,113.77,179300.0,113.33,113.78,113.31,113.77,179300.0
2012-10-15 15:30:00,113.76,113.86,113.36,113.58,171000.0,113.76,113.86,113.36,113.58,171000.0
2012-10-15 15:40:00,113.55,113.71,113.3,113.65,184400.0,113.55,113.71,113.3,113.65,184400.0
2012-10-15 15:50:00,113.65,113.98,113.55,113.88,430500.0,113.65,113.98,113.55,113.88,430500.0
2012-10-16 09:30:00,113.24,113.35,112.25,112.43,356800.0,113.24,113.35,112.25,112.43,356800.0
2012-10-16 09:40:00,112.43,113.0,112.35,112.73,266400.0,112.43,113.0,112.35,112.73,266400.0
2012-10-16 09:50:00,112.72,112.9,112.61,112.85,84400.0,112.72,112.9,112.61,112.85,84400.0
2012-10-16 10:00:00,112.92,113.19,112.87,113.03,111900.0,112.92,113.19,112.87,113.03,111900.0
2012-10-16 10:10:00,113.03,113.47,112.87,113.38,136800.0,113.03,113.47,112.87,113.38,136800.0
2012-10-16 10:20:00,113.38,113.68,113.06,113.2,100900.0,113.38,113.68,113.06,113.2,100900.0
2012-10-16 10:30:00,113.18,113.36,113.08,113.09,94200.0,113.18,113.36,113.08,113.09,94200.0
2012-10-16 10:40:00,113.14,113.27,112.96,113.02,104800.0,113.14,113.27,112.96,113.02,104800.0
2012-10-16 10:50:00,112.98,113.29,112.85,113.18,90400.0,112.98,113.29,112.85,113.18,90400.0
2012-10-16 11:00:00,113.18,113.34,113.15,113.32,57600.0,113.18,113.34,113.15,113.32,57600.0
2012-10-16 11:10:00,113.28,113.45,113.25,113.4,68000.0,113.28,113.45,113.25,113.4,68000.0
2012-10-16 11:20:00,113.43,113.95,113.36,113.86,196100.0,113.43,113.95,113.36,113.86,196100.0
2012-10-16 11:30:00,113.92,114.45,113.87,114.44,131800.0,113.92,114.45,113.87,114.44,131800.0
2012-10-16 11:40:00,114.45,114.71,114.36,114.63,121600.0,114.45,114.71,114.36,114.63,121600.0
2012-10-16 11:50:00,114.65,114.8,114.2,114.36,157500.0,114.65,114.8,114.2,114.36,157500.0
2012-10-16 12:00:00,114.33,114.75,114.31,114.6,88000.0,114.33,114.75,114.31,114.6,88000.0
2012-10-16 12:10:00,114.65,114.77,114.46,114.56,103200.0,114.65,114.77,114.46,114.56,103200.0
2012-10-16 12:20:00,114.6,114.6,114.34,114.5,50200.0,114.6,114.6,114.34,114.5,50200.0
2012-10-16 12:30:00,114.49,114.75,114.35,114.38,105800.0,114.49,114.75,114.35,114.38,105800.0
2012-10-16 12:40:00,114.33,114.63,114.32,114.32,66500.0,114.33,114.63,114.32,114.32,66500.0
2012-10-16 12:50:00,114.36,114.65,114.19,114.24,83000.0,114.36,114.65,114.19,114.24,83000.0
2012-10-16 13:00:00,114.29,114.29,114.04,114.12,56400.0,114.29,114.29,114.04,114.12,56400.0
2012-10-16 13:10:00,114.09,114.13,113.91,114.04,43500.0,114.09,114.13,113.91,114.04,43500.0
2012-10-16 13:20:00,114.07,114.07,113.6,113.73,77700.0,114.07,114.07,113.6,113.73,77700.0
2012-10-16 13:30:00,113.74,113.88,113.51,113.81,95000.0,113.74,113.88,113.51,113.81,95000.0
2012-10-16 13:40:00,113.8,113.89,113.55,113.74,82100.0,113.8,113.89,113.55,113.74,82100.0
2012-10-16 13:50:00,113.79,113.98,113.65,113.76,65100.0,113.79,113.98,113.65,113.76,65100.0
2012-10-16 14:00:00,113.81,113.96,113.7,113.89,34300.0,113.81,113.96,113.7,113.89,34300.0
2012-10-16 14:10:00,113.86,113.91,113.72,113.88,45500.0,113.86,113.91,113.72,113.88,45500.0
2012-10-16 14:20:00,113.88,113.94,113.79,113.82,45500.0,113.88,113.94,113.79,113.82,45500.0
2012-10-16 14:30:00,113.83,113.91,113.7,113.73,56100.0,113.83,113.91,113.7,113.73,56100.0
2012-10-16 14:40:00,113.75,113.81,113.6,113.64,59200.0,113.75,113.81,113.6,113.64,59200.0
2012-10-16 14:50:00,113.65,113.67,113.21,113.25,96300.0,113.65,113.67,113.21,113.25,96300.0
2012-10-16 15:00:00,113.25,113.56,113.25,113.54,57700.0,113.25,113.56,113.25,113.54,57700.0
2012-10-16 15:10:00,113.52,113.65,113.34,113.41,60500.0,113.52,113.65,113.34,113.41,60500.0
2012-10-16 15:20:00,113.36,113.65,113.35,113.54,80200.0,113.36,113.65,113.35,113.54,80200.0
2012-10-16 15:30:00,113.57,113.78,113.41,113.7,102300.0,113.57,113.78,113.41,113.7,102300.0
2012-10-16 15:40:00,113.73,113.91,113.63,113.76,134200.0,113.73,113.91,113.63,113.76,134200.0
2012-10-16 15:50:00,113.78,113.86,113.38,113.4,349400.0,113.78,113.86,113.38,113.4,349400.0
2012-10-17 09:30:00,113.84,114.19,112.35,113.07,297300.0,113.84,114.19,112.35,113.07,297300.0
2012-10-17 09:40:00,113.07,113.98,112.96,113.97,205300.0,113.07,113.98,112.96,113.97,205300.0
2012-10-17 09:50:00,113.98,114.34,113.5,113.7,209000.0,113.98,114.34,113.5,113.7,209000.0
2012-10-17 10:00:00,113.72,114.07,113.55,113.99,82300.0,113.72,114.07,113.55,113.99,82300.0
2012-10-17 10:10:00,114.01,114.25,113.66,113.92,95500.0,114.01,114.25,113.66,113.92,95500.0
2012-10-17 10:20:00,113.96,114.02,113.63,113.79,60100.0,113.96,114.02,113.63,113.79,60100.0
2012-10-17 10:30:00,113.79,113.84,113.5,113.64,66400.0,113.79,113.84,113.5,113.64,66400.0
2012-10-17 10:40:00,113.61,114.05,113.53,114.0,85600.0,113.61,114.05,113.53,114.0,85600.0
2012-10-17 10:50:00,114.0,114.04,113.8,113.96,47500.0,114.0,114.04,113.8,113.96,47500.0
2012-10-17 11:00:00,113.99,114.03,113.9,113.95,40500.0,113.99,114.03,113.9,113.95,40500.0
2012-10-17 11:10:00,113.98,114.3,113.93,114.29,132000.0,113.98,114.3,113.93,114.29,132000.0
2012-10-17 11:20:00,114.29,114.84,114.29,114.74,135700.0,114.29,114.84,114.29,114.74,135700.0
2012-10-17 11:30:00,114.79,114.96,114.79,114.91,129100.0,114.79,114.96,114.79,114.91,129100.0
2012-10-17 11:40:00,114.94,114.99,114.86,114.95,87600.0,114.94,114.99,114.86,114.95,87600.0
2012-10-17 11:50:00,114.95,115.27,114.91,115.1,229600.0,114.95,115.27,114.91,115.1,229600.0
2012-10-17 12:00:00,115.14,115.22,114.9,115.04,51200.0,115.14,115.22,114.9,115.04,51200.0
2012-10-17 12:10:00,115.0,115.09,114.9,114.93,36800.0,115.0,115.09,114.9,114.93,36800.0
2012-10-17 12:20:00,114.93,115.02,114.85,114.99,45700.0,114.93,115.02,114.85,114.99,45700.0
2012-10-17 12:30:00,114.98,115.11,114.95,115.07,45900.0,114.98,115.11,114.95,115.07,45900.0
2012-10-17 12:40:00,115.09,115.1,114.93,115.03,44800.0,115.09,115.1,114.93,115.03,44800.0
2012-10-17 12:50:00,115.04,115.13,114.97,115.08,43600.0,115.04,115.13,114.97,115.08,43600.0
2012-10-17 13:00:00,115.09,115.15,115.03,115.08,39100.0,115.09,115.15,115.03,115.08,39100.0
2012-10-17 13:10:00,115.05,115.12,115.02,115.05,55800.0,115.05,115.12,115.02,115.05,55800.0
2012-10-17 13:20:00,115.04,115.08,114.8,114.87,44500.0,115.04,115.08,114.8,114.87,44500.0
2012-10-17 13:30:00,114.86,114.98,114.81,114.85,40400.0,114.86,114.98,114.81,114.85,40400.0
2012-10-17 13:40:00,114.87,114.87,114.12,114.29,108400.0,114.87,114.87,114.12,114.29,108400.0
2012-10-17 13:50:00,114.29,114.44,114.2,114.4,46200.0,114.29,114.44,114.2,114.4,46200.0
2012-10-17 14:00:00,114.38,114.54,114.25,114.47,57800.0,114.38,114.54,114.25,114.47,57800.0
2012-10-17 14:10:00,114.42,114.67,114.39,114.54,38800.0,114.42,114.67,114.39,114.54,38800.0
2012-10-17 14:20:00,114.56,114.73,114.51,114.64,34700.0,114.56,114.73,114.51,114.64,34700.0
2012-10-17 14:30:00,114.64,114.87,114.62,114.67,37500.0,114.64,114.87,114.62,114.67,37500.0
2012-10-17 14:40:00,114.67,114.87,114.67,114.82,29400.0,114.67,114.87,114.67,114.82,29400.0
2012-10-17 14:50:00,114.78,114.94,114.76,114.89,32900.0,114.78,114.94,114.76,114.89,32900.0
2012-10-17 15:00:00,114.87,115.05,114.83,115.05,40300.0,114.87,115.05,114.83,115.05,40300.0
2012-10-17 15:10:00,114.99,115.13,114.85,114.9,57300.0,114.99,115.13,114.85,114.9,57300.0
2012-10-17 15:20:00,114.9,114.95,114.75,114.89,48100.0,114.9,114.95,114.75,114.89,48100.0
2012-10-17 15:30:00,114.91,115.0,114.82,114.9,69500.0,114.91,115.0,114.82,114.9,69500.0
2012-10-17 15:40:00,114.91,115.12,114.84,114.86,155800.0,114.91,115.12,114.84,114.86,155800.0
2012-10-17 15:50:00,114.86,114.99,114.78,114.85,136200.0,114.86,114.99,114.78,114.85,136200.0
2012-10-18 09:30:00,115.0,116.05,114.78,115.6,223500.0,115.0,116.05,114.78,115.6,223500.0
2012-10-18 09:40:00,115.56,115.86,115.41,115.74,100600.0,115.56,115.86,115.41,115.74,100600.0
2012-10-18 09:50:00,115.83,116.22,115.77,116.12,92200.0,115.83,116.22,115.77,116.12,92200.0
2012-10-18 10:00:00,116.13,116.27,115.6,116.0,111400.0,116.13,116.27,115.6,116.0,111400.0
2012-10-18 10:10:00,116.03,116.06,115.52,115.61,99900.0,116.03,116.06,115.52,115.61,99900.0
2012-10-18 10:20:00,115.6,115.6,114.99,115.27,110800.0,115.6,115.6,114.99,115.27,110800.0
2012-10-18 10:30:00,115.26,115.73,115.1,115.24,63500.0,115.26,115.73,115.1,115.24,63500.0
2012-10-18 10:40:00,115.26,115.46,115.02,115.17,53100.0,115.26,115.46,115.02,115.17,53100.0
2012-10-18 10:50:00,115.16,115.29,115.03,115.21,32900.0,115.16,115.29,115.03,115.21,32900.0
2012-10-18 11:00:00,115.26,115.5,115.19,115.47,53600.0,115.26,115.5,115.19,115.47,53600.0
2012-10-18 11:10:00,115.48,115.64,115.41,115.57,48400.0,115.48,115.64,115.41,115.57,48400.0
2012-10-18 11:20:00,115.6,115.64,115.31,115.38,33400.0,115.6,115.64,115.31,115.38,33400.0
2012-10-18 11:30:00,115.33,115.66,115.32,115.62,41400.0,115.33,115.66,115.32,115.62,41400.0
2012-10-18 11:40:00,115.62,115.9,115.59,115.79,54300.0,115.62,115.9,115.59,115.79,54300.0
2012-10-18 11:50:00,115.79,115.9,115.53,115.88,57300.0,115.79,115.9,115.53,115.88,57300.0
2012-10-18 12:00:00,115.9,115.98,115.78,115.84,44300.0,115.9,115.98,115.78,115.84,44300.0
2012-10-18 12:10:00,115.84,116.06,115.84,115.93,56900.0,115.84,116.06,115.84,115.93,56900.0
2012-10-18 12:20:00,115.92,115.93,115.81,115.83,19300.0,115.92,115.93,115.81,115.83,19300.0
2012-10-18 12:30:00,115.85,115.91,113.63,114.37,582700.0,115.85,115.91,113.63,114.37,582700.0
2012-10-18 12:40:00,114.27,114.64,114.0,114.08,203900.0,114.27,114.64,114.0,114.08,203900.0
2012-10-18 12:50:00,114.0,114.2,113.02,113.11,328000.0,114.0,114.2,113.02,113.11,328000.0
2012-10-18 13:00:00,113.03,113.34,112.21,112.56,349400.0,113.03,113.34,112.21,112.56,349400.0
2012-10-18 13:10:00,112.55,112.75,112.1,112.68,215600.0,112.55,112.75,112.1,112.68,215600.0
2012-10-18 13:20:00,112.68,113.34,112.62,112.92,133300.0,112.68,113.34,112.62,112.92,133300.0
2012-10-18 13:30:00,112.9,113.08,112.33,112.5,108300.0,112.9,113.08,112.33,112.5,108300.0
2012-10-18 13:40:00,112.5,112.62,112.02,112.1,126200.0,112.5,112.62,112.02,112.1,126200.0
2012-10-18 13:50:00,112.1,112.1,111.2,111.51,244500.0,112.1,112.1,111.2,111.51,244500.0
2012-10-18 14:00:00,111.53,111.97,111.36,111.97,159900.0,111.53,111.97,111.36,111.97,159900.0
2012-10-18 14:10:00,111.97,112.15,111.7,111.8,99800.0,111.97,112.15,111.7,111.8,99800.0
2012-10-18 14:20:00,111.82,111.89,111.51,111.56,80600.0,111.82,111.89,111.51,111.56,80600.0
2012-10-18 14:30:00,111.57,112.24,111.5,112.24,127500.0,111.57,112.24,111.5,112.24,127500.0
2012-10-18 14:40:00,112.15,112.39,111.84,112.26,88700.0,112.15,112.39,111.84,112.26,88700.0
2012-10-18 14:50:00,112.29,112.52,112.18,112.5,85400.0,112.29,112.52,112.18,112.5,85400.0
2012-10-18 15:00:00,112.5,112.61,112.19,112.51,90800.0,112.5,112.61,112.19,112.51,90800.0
2012-10-18 15:10:00,112.5,112.67,112.45,112.46,63500.0,112.5,112.67,112.45,112.46,63500.0
2012-10-18 15:20:00,112.46,113.2,112.1,112.83,215600.0,112.46,113.2,112.1,112.83,215600.0
2012-10-18 15:30:00,112.83,113.24,112.81,113.06,120400.0,112.83,113.24,112.81,113.06,120400.0
2012-10-18 15:40:00,113.07,113.14,112.8,113.02,118400.0,113.07,113.14,112.8,113.02,118400.0
2012-10-18 15:50:00,113.04,113.2,113.0,113.11,234100.0,113.04,113.2,113.0,113.11,234100.0
2012-10-19 09:30:00,113.12,113.9,112.36,112.53,393800.0,113.12,113.9,112.36,112.53,393800.0
2012-10-19 09:40:00,112.58,112.97,111.76,112.05,171300.0,112.58,112.97,111.76,112.05,171300.0
2012-10-19 09:50:00,112.01,113.25,112.01,113.15,95900.0,112.01,113.25,112.01,113.15,95900.0
2012-10-19 10:00:00,113.1,113.75,112.95,113.63,124700.0,113.1,113.75,112.95,113.63,124700.0
2012-10-19 10:10:00,113.6,113.9,113.32,113.44,93100.0,113.6,113.9,113.32,113.44,93100.0
2012-10-19 10:20:00,113.45,113.88,113.33,113.55,90900.0,113.45,113.88,113.33,113.55,90900.0
2012-10-19 10:30:00,113.62,113.67,113.0,113.0,84000.0,113.62,113.67,113.0,113.0,84000.0
2012-10-19 10:40:00,113.0,113.3,112.92,113.01,89400.0,113.0,113.3,112.92,113.01,89400.0
2012-10-19 10:50:00,113.0,113.12,112.8,113.05,57600.0,113.0,113.12,112.8,113.05,57600.0
2012-10-19 11:00:00,113.07,113.11,112.59,112.72,74800.0,113.07,113.11,112.59,112.72,74800.0
2012-10-19 11:10:00,112.69,112.8,112.15,112.26,88400.0,112.69,112.8,112.15,112.26,88400.0
2012-10-19 11:20:00,112.25,112.72,112.21,112.61,61600.0,112.25,112.72,112.21,112.61,61600.0
2012-10-19 11:30:00,112.65,112.65,112.33,112.34,74700.0,112.65,112.65,112.33,112.34,74700.0
2012-10-19 11:40:00,112.35,112.42,112.12,112.15,71100.0,112.35,112.42,112.12,112.15,71100.0
2012-10-19 11:50:00,112.16,112.31,111.9,112.02,102400.0,112.16,112.31,111.9,112.02,102400.0
2012-10-19 12:00:00,112.02,112.36,111.99,112.1,59900.0,112.02,112.36,111.99,112.1,59900.0
2012-10-19 12:10:00,112.12,112.18,111.56,111.65,95400.0,112.12,112.18,111.56,111.65,95400.0
2012-10-19 12:20:00,111.65,112.35,111.63,111.75,98100.0,111.65,112.35,111.63,111.75,98100.0
2012-10-19 12:30:00,111.66,112.56,111.66,112.47,44600.0,111.66,112.56,111.66,112.47,44600.0
2012-10-19 12:40:00,112.53,112.75,112.18,112.37,44400.0,112.53,112.75,112.18,112.37,44400.0
2012-10-19 12:50:00,112.47,112.7,112.29,112.32,39300.0,112.47,112.7,112.29,112.32,39300.0
2012-10-19 13:00:00,112.3,112.58,112.08,112.52,36500.0,112.3,112.58,112.08,112.52,36500.0
2012-10-19 13:10:00,112.57,112.76,112.51,112.58,37600.0,112.57,112.76,112.51,112.58,37600.0
2012-10-19 13:20:00,112.6,112.77,112.52,112.59,22100.0,112.6,112.77,112.52,112.59,22100.0
2012-10-19 13:30:00,112.61,112.68,112.18,112.18,27800.0,112.61,112.68,112.18,112.18,27800.0
2012-10-19 13:40:00,112.21,112.31,112.1,112.16,43400.0,112.21,112.31,112.1,112.16,43400.0
2012-10-19 13:50:00,112.18,112.48,112.1,112.44,48400.0,112.18,112.48,112.1,112.44,48400.0
2012-10-19 14:00:00,112.4,112.6,112.27,112.57,26800.0,112.4,112.6,112.27,112.57,26800.0
2012-10-19 14:10:00,112.58,112.66,112.36,112.41,28200.0,112.58,112.66,112.36,112.41,28200.0
2012-10-19 14:20:00,112.41,112.49,112.15,112.24,34300.0,112.41,112.49,112.15,112.24,34300.0
2012-10-19 14:30:00,112.21,112.37,112.03,112.16,35700.0,112.21,112.37,112.03,112.16,35700.0
2012-10-19 14:40:00,112.16,112.35,112.02,112.14,46400.0,112.16,112.35,112.02,112.14,46400.0
2012-10-19 14:50:00,112.13,112.28,111.89,112.22,48700.0,112.13,112.28,111.89,112.22,48700.0
2012-10-19 15:00:00,112.19,112.38,112.1,112.31,41900.0,112.19,112.38,112.1,112.31,41900.0
2012-10-19 15:10:00,112.28,112.46,112.06,112.46,59000.0,112.28,112.46,112.06,112.46,59000.0
2012-10-19 15:20:00,112.48,112.57,112.29,112.31,120800.0,112.48,112.57,112.29,112.31,120800.0
2012-10-19 15:30:00,112.34,112.56,112.3,112.53,67500.0,112.34,112.56,112.3,112.53,67500.0
2012-10-19 15:40:00,112.52,112.59,112.34,112.51,55700.0,112.52,112.59,112.34,112.51,55700.0
2012-10-19 15:50:00,112.54,112.59,112.24,112.31,211600.0,112.54,112.59,112.24,112.31,211600.0
2012-10-22 09:30:00,112.8,113.0,112.41,112.54,196700.0,112.8,113.0,112.41,112.54,196700.0
2012-10-22 09:40:00,112.51,113.94,112.47,113.73,189500.0,112.51,113.94,112.47,113.73,189500.0
2012-10-22 09:50:00,113.74,114.0,113.41,113.98,124600.0,113.74,114.0,113.41,113.98,124600.0
2012-10-22 10:00:00,113.95,114.9,113.94,114.75,177600.0,113.95,114.9,113.94,114.75,177600.0
2012-10-22 10:10:00,114.79,115.02,114.42,115.0,234300.0,114.79,115.02,114.42,115.0,234300.0
2012-10-22 10:20:00,115.01,115.05,114.38,114.91,107000.0,115.01,115.05,114.38,114.91,107000.0
2012-10-22 10:30:00,114.9,115.22,114.12,114.18,128700.0,114.9,115.22,114.12,114.18,128700.0
2012-10-22 10:40:00,114.15,114.71,114.14,114.52,67100.0,114.15,114.71,114.14,114.52,67100.0
2012-10-22 10:50:00,114.51,114.81,114.48,114.63,58800.0,114.51,114.81,114.48,114.63,58800.0
2012-10-22 11:00:00,114.72,114.94,114.55,114.71,55300.0,114.72,114.94,114.55,114.71,55300.0
2012-10-22 11:10:00,114.71,114.72,114.2,114.25,72200.0,114.71,114.72,114.2,114.25,72200.0
2012-10-22 11:20:00,114.26,114.31,113.95,114.22,86100.0,114.26,114.31,113.95,114.22,86100.0
2012-10-22 11:30:00,114.26,114.37,113.9,114.03,40100.0,114.26,114.37,113.9,114.03,40100.0
2012-10-22 11:40:00,114.04,114.4,113.98,114.35,39400.0,114.04,114.4,113.98,114.35,39400.0
2012-10-22 11:50:00,114.35,114.53,114.26,114.27,35400.0,114.35,114.53,114.26,114.27,35400.0
2012-10-22 12:00:00,114.23,114.26,113.8,114.16,64000.0,114.23,114.26,113.8,114.16,64000.0
2012-10-22 12:10:00,114.17,114.18,113.82,113.82,31400.0,114.17,114.18,113.82,113.82,31400.0
2012-10-22 12:20:00,113.82,114.05,113.69,113.79,39400.0,113.82,114.05,113.69,113.79,39400.0
2012-10-22 12:30:00,113.78,114.02,113.74,113.89,38800.0,113.78,114.02,113.74,113.89,38800.0
2012-10-22 12:40:00,113.9,113.91,113.69,113.71,79700.0,113.9,113.91,113.69,113.71,79700.0
2012-10-22 12:50:00,113.71,114.0,113.58,113.84,78900.0,113.71,114.0,113.58,113.84,78900.0
2012-10-22 13:00:00,113.83,114.0,113.41,113.61,69100.0,113.83,114.0,113.41,113.61,69100.0
2012-10-22 13:10:00,113.63,113.72,113.2,113.38,106900.0,113.63,113.72,113.2,113.38,106900.0
2012-10-22 13:20:00,113.39,113.47,113.0,113.31,82100.0,113.39,113.47,113.0,113.31,82100.0
2012-10-22 13:30:00,113.28,113.45,113.22,113.31,42300.0,113.28,113.45,113.22,113.31,42300.0
2012-10-22 13:40:00,113.29,113.29,112.83,112.95,80700.0,113.29,113.29,112.83,112.95,80700.0
2012-10-22 13:50:00,112.92,113.3,112.83,113.23,33600.0,112.92,113.3,112.83,113.23,33600.0
2012-10-22 14:00:00,113.22,113.33,112.78,113.01,59000.0,113.22,113.33,112.78,113.01,59000.0
2012-10-22 14:10:00,113.01,113.3,112.91,113.25,54300.0,113.01,113.3,112.91,113.25,54300.0
2012-10-22 14:20:00,113.23,113.29,112.95,113.07,29400.0,113.23,113.29,112.95,113.07,29400.0
2012-10-22 14:30:00,113.06,113.24,112.92,112.95,49600.0,113.06,113.24,112.92,112.95,49600.0
2012-10-22 14:40:00,112.97,113.14,112.89,112.96,35400.0,112.97,113.14,112.89,112.96,35400.0
2012-10-22 14:50:00,112.92,113.07,112.88,113.01,31100.0,112.92,113.07,112.88,113.01,31100.0
2012-10-22 15:00:00,113.03,113.17,112.9,113.05,47800.0,113.03,113.17,112.9,113.05,47800.0
2012-10-22 15:10:00,113.1,113.5,113.09,113.26,82200.0,113.1,113.5,113.09,113.26,82200.0
2012-10-22 15:20:00,113.28,113.88,113.25,113.76,66700.0,113.28,113.88,113.25,113.76,66700.0
2012-10-22 15:30:00,113.75,113.75,113.3,113.53,68800.0,113.75,113.75,113.3,113.53,68800.0
2012-10-22 15:40:00,113.51,113.7,113.33,113.5,87200.0,113.51,113.7,113.33,113.5,87200.0
2012-10-22 15:50:00,113.53,113.93,113.42,113.71,150400.0,113.53,113.93,113.42,113.71,150400.0
2012-10-23 09:30:00,112.7,113.63,112.12,113.31,215400.0,112.7,113.63,112.12,113.31,215400.0
2012-10-23 09:40:00,113.21,114.7,113.16,114.69,209600.0,113.21,114.7,113.16,114.69,209600.0
2012-10-23 09:50:00,114.66,114.88,114.08,114.11,134400.0,114.66,114.88,114.08,114.11,134400.0
2012-10-23 10:00:00,114.08,115.0,114.08,114.72,167600.0,114.08,115.0,114.08,114.72,167600.0
2012-10-23 10:10:00,114.78,115.01,114.53,115.0,152300.0,114.78,115.01,114.53,115.0,152300.0
2012-10-23 10:20:00,115.0,115.15,114.43,114.46,114600.0,115.0,115.15,114.43,114.46,114600.0
2012-10-23 10:30:00,114.5,114.5,113.6,113.75,143800.0,114.5,114.5,113.6,113.75,143800.0
2012-10-23 10:40:00,113.75,114.39,113.75,114.2,75400.0,113.75,114.39,113.75,114.2,75400.0
2012-10-23 10:50:00,114.17,114.45,114.04,114.34,46000.0,114.17,114.45,114.04,114.34,46000.0
2012-10-23 11:00:00,114.29,114.65,114.29,114.55,61100.0,114.29,114.65,114.29,114.55,61100.0
2012-10-23 11:10:00,114.57,114.66,114.28,114.37,43800.0,114.57,114.66,114.28,114.37,43800.0
2012-10-23 11:20:00,114.36,114.55,114.26,114.48,26300.0,114.36,114.55,114.26,114.48,26300.0
2012-10-23 11:30:00,114.42,114.43,113.87,114.04,68200.0,114.42,114.43,113.87,114.04,68200.0
2012-10-23 11:40:00,114.03,114.44,113.93,114.35,37100.0,114.03,114.44,113.93,114.35,37100.0
2012-10-23 11:50:00,114.35,115.17,114.35,114.86,104500.0,114.35,115.17,114.35,114.86,104500.0
2012-10-23 12:00:00,114.88,114.96,114.62,114.71,50700.0,114.88,114.96,114.62,114.71,50700.0
2012-10-23 12:10:00,114.72,115.12,114.71,114.87,85500.0,114.72,115.12,114.71,114.87,85500.0
2012-10-23 12:20:00,114.83,114.88,114.63,114.66,32200.0,114.83,114.88,114.63,114.66,32200.0
2012-10-23 12:30:00,114.63,114.9,114.58,114.9,38000.0,114.63,114.9,114.58,114.9,38000.0
2012-10-23 12:40:00,114.84,115.04,114.8,114.86,44400.0,114.84,115.04,114.8,114.86,44400.0
2012-10-23 12:50:00,114.9,114.95,114.69,114.7,28500.0,114.9,114.95,114.69,114.7,28500.0
2012-10-23 13:00:00,114.75,114.86,114.65,114.71,45500.0,114.75,114.86,114.65,114.71,45500.0
2012-10-23 13:10:00,114.73,114.81,114.51,114.53,38700.0,114.73,114.81,114.51,114.53,38700.0
2012-10-23 13:20:00,114.51,114.57,114.4,114.46,40500.0,114.51,114.57,114.4,114.46,40500.0
2012-10-23 13:30:00,114.45,114.55,114.19,114.24,49400.0,114.45,114.55,114.19,114.24,49400.0
2012-10-23 13:40:00,114.22,114.25,113.94,114.0,57200.0,114.22,114.25,113.94,114.0,57200.0
2012-10-23 13:50:00,113.95,114.37,113.95,114.29,45600.0,113.95,114.37,113.95,114.29,45600.0
2012-10-23 14:00:00,114.23,114.28,113.96,114.16,45900.0,114.23,114.28,113.96,114.16,45900.0
2012-10-23 14:10:00,114.16,114.27,113.88,114.25,80000.0,114.16,114.27,113.88,114.25,80000.0
2012-10-23 14:20:00,114.23,114.6,114.05,114.26,98800.0,114.23,114.6,114.05,114.26,98800.0
2012-10-23 14:30:00,114.25,114.55,114.25,114.48,33700.0,114.25,114.55,114.25,114.48,33700.0
2012-10-23 14:40:00,114.45,114.72,114.44,114.66,41300.0,114.45,114.72,114.44,114.66,41300.0
2012-10-23 14:50:00,114.66,114.69,114.47,114.56,32800.0,114.66,114.69,114.47,114.56,32800.0
2012-10-23 15:00:00,114.55,114.78,114.38,114.48,55600.0,114.55,114.78,114.38,114.48,55600.0
2012-10-23 15:10:00,114.49,114.66,114.37,114.58,49600.0,114.49,114.66,114.37,114.58,49600.0
2012-10-23 15:20:00,114.59,115.17,114.59,115.07,276500.0,114.59,115.17,114.59,115.07,276500.0
2012-10-23 15:30:00,115.07,115.12,114.75,114.76,109700.0,115.07,115.12,114.75,114.76,109700.0
2012-10-23 15:40:00,114.78,115.1,114.56,115.0,141000.0,114.78,115.1,114.56,115.0,141000.0
2012-10-23 15:50:00,114.97,115.05,114.68,114.99,310800.0,114.97,115.05,114.68,114.99,310800.0
2012-10-24 09:30:00,115.83,115.88,114.28,114.53,299300.0,115.83,115.88,114.28,114.53,299300.0
2012-10-24 09:40:00,114.56,114.61,113.58,113.6,259400.0,114.56,114.61,113.58,113.6,259400.0
2012-10-24 09:50:00,113.6,114.32,113.32,114.09,187900.0,113.6,114.32,113.32,114.09,187900.0
2012-10-24 10:00:00,114.01,114.29,113.48,113.68,133400.0,114.01,114.29,113.48,113.68,133400.0
2012-10-24 10:10:00,113.71,114.29,113.71,114.13,61400.0,113.71,114.29,113.71,114.13,61400.0
2012-10-24 10:20:00,114.1,114.44,114.07,114.21,73400.0,114.1,114.44,114.07,114.21,73400.0
2012-10-24 10:30:00,114.11,114.7,114.1,114.3,53300.0,114.11,114.7,114.1,114.3,53300.0
2012-10-24 10:40:00,114.28,114.91,114.22,114.63,83600.0,114.28,114.91,114.22,114.63,83600.0
2012-10-24 10:50:00,114.55,115.13,114.55,115.08,102000.0,114.55,115.13,114.55,115.08,102000.0
2012-10-24 11:00:00,115.07,115.16,114.32,114.54,80800.0,115.07,115.16,114.32,114.54,80800.0
2012-10-24 11:10:00,114.5,114.71,114.28,114.52,152900.0,114.5,114.71,114.28,114.52,152900.0
2012-10-24 11:20:00,114.55,114.84,114.2,114.84,134200.0,114.55,114.84,114.2,114.84,134200.0
2012-10-24 11:30:00,114.84,115.08,114.6,114.73,79800.0,114.84,115.08,114.6,114.73,79800.0
2012-10-24 11:40:00,114.76,114.84,114.41,114.5,42600.0,114.76,114.84,114.41,114.5,42600.0
2012-10-24 11:50:00,114.51,114.56,114.38,114.41,29200.0,114.51,114.56,114.38,114.41,29200.0
2012-10-24 12:00:00,114.42,114.75,114.35,114.49,61400.0,114.42,114.75,114.35,114.49,61400.0
2012-10-24 12:10:00,114.52,114.7,114.28,114.64,23500.0,114.52,114.7,114.28,114.64,23500.0
2012-10-24 12:20:00,114.7,114.78,114.49,114.71,22900.0,114.7,114.78,114.49,114.71,22900.0
2012-10-24 12:30:00,114.72,114.9,114.63,114.75,50900.0,114.72,114.9,114.63,114.75,50900.0
2012-10-24 12:40:00,114.79,114.86,114.63,114.76,56600.0,114.79,114.86,114.63,114.76,56600.0
2012-10-24 12:50:00,114.76,114.81,114.66,114.71,17400.0,114.76,114.81,114.66,114.71,17400.0
2012-10-24 13:00:00,114.72,114.73,114.48,114.5,9800.0,114.72,114.73,114.48,114.5,9800.0
2012-10-24 13:10:00,114.5,114.5,114.31,114.33,25000.0,114.5,114.5,114.31,114.33,25000.0
2012-10-24 13:20:00,114.32,114.35,114.21,114.25,24700.0,114.32,114.35,114.21,114.25,24700.0
2012-10-24 13:30:00,114.24,114.4,114.12,114.4,49400.0,114.24,114.4,114.12,114.4,49400.0
2012-10-24 13:40:00,114.43,114.52,114.25,114.3,22000.0,114.43,114.52,114.25,114.3,22000.0
2012-10-24 13:50:00,114.3,114.45,114.12,114.12,52800.0,114.3,114.45,114.12,114.12,52800.0
2012-10-24 14:00:00,114.13,114.27,114.03,114.08,42500.0,114.13,114.27,114.03,114.08,42500.0
2012-10-24 14:10:00,114.09,114.3,113.8,114.01,87800.0,114.09,114.3,113.8,114.01,87800.0
2012-10-24 14:20:00,113.95,114.2,113.76,114.1,52200.0,113.95,114.2,113.76,114.1,52200.0
2012-10-24 14:30:00,114.11,114.19,113.91,114.06,33200.0,114.11,114.19,113.91,114.06,33200.0
2012-10-24 14:40:00,114.0,114.24,113.82,114.08,46800.0,114.0,114.24,113.82,114.08,46800.0
2012-10-24 14:50:00,114.07,114.2,113.93,113.98,38200.0,114.07,114.2,113.93,113.98,38200.0
2012-10-24 15:00:00,113.95,114.16,113.95,114.06,108400.0,113.95,114.16,113.95,114.06,108400.0
2012-10-24 15:10:00,114.1,114.19,113.85,113.97,79000.0,114.1,114.19,113.85,113.97,79000.0
2012-10-24 15:20:00,113.97,114.03,113.6,113.63,124400.0,113.97,114.03,113.6,113.63,124400.0
2012-10-24 15:30:00,113.68,114.09,113.5,114.0,211000.0,113.68,114.09,113.5,114.0,211000.0
2012-10-24 15:40:00,114.03,114.12,113.83,114.01,184000.0,114.03,114.12,113.83,114.01,184000.0
2012-10-24 15:50:00,114.03,114.08,113.86,114.06,227300.0,114.03,114.08,113.86,114.06,227300.0
2012-10-25 09:30:00,113.66,114.5,113.5,114.12,186600.0,113.66,114.5,113.5,114.12,186600.0
2012-10-25 09:40:00,114.1,114.49,114.0,114.0,84500.0,114.1,114.49,114.0,114.0,84500.0
2012-10-25 09:50:00,114.06,114.28,113.71,114.09,80900.0,114.06,114.28,113.71,114.09,80900.0
2012-10-25 10:00:00,114.09,114.88,113.81,114.79,149200.0,114.09,114.88,113.81,114.79,149200.0
2012-10-25 10:10:00,114.83,115.51,114.66,115.51,181200.0,114.83,115.51,114.66,115.51,181200.0
2012-10-25 10:20:00,115.52,115.64,114.92,115.32,137800.0,115.52,115.64,114.92,115.32,137800.0
2012-10-25 10:30:00,115.32,115.57,115.07,115.09,101700.0,115.32,115.57,115.07,115.09,101700.0
2012-10-25 10:40:00,115.08,115.34,114.69,114.77,133600.0,115.08,115.34,114.69,114.77,133600.0
2012-10-25 10:50:00,114.71,114.94,114.41,114.86,65700.0,114.71,114.94,114.41,114.86,65700.0
2012-10-25 11:00:00,114.79,114.98,114.72,114.86,21600.0,114.79,114.98,114.72,114.86,21600.0
2012-10-25 11:10:00,114.84,114.94,114.76,114.86,20900.0,114.84,114.94,114.76,114.86,20900.0
2012-10-25 11:20:00,114.85,114.92,114.61,114.77,44000.0,114.85,114.92,114.61,114.77,44000.0
2012-10-25 11:30:00,114.78,114.88,114.51,114.6,37200.0,114.78,114.88,114.51,114.6,37200.0
2012-10-25 11:40:00,114.61,114.89,114.58,114.73,68700.0,114.61,114.89,114.58,114.73,68700.0
2012-10-25 11:50:00,114.75,115.0,114.65,114.83,48300.0,114.75,115.0,114.65,114.83,48300.0
2012-10-25 12:00:00,114.86,115.19,114.8,115.12,39900.0,114.86,115.19,114.8,115.12,39900.0
2012-10-25 12:10:00,115.08,115.09,114.86,114.87,42000.0,115.08,115.09,114.86,114.87,42000.0
2012-10-25 12:20:00,114.9,115.09,114.9,115.01,33500.0,114.9,115.09,114.9,115.01,33500.0
2012-10-25 12:30:00,115.0,115.03,114.77,114.89,32800.0,115.0,115.03,114.77,114.89,32800.0
2012-10-25 12:40:00,114.87,114.87,114.5,114.71,39700.0,114.87,114.87,114.5,114.71,39700.0
2012-10-25 12:50:00,114.69,114.79,114.51,114.78,35800.0,114.69,114.79,114.51,114.78,35800.0
2012-10-25 13:00:00,114.76,114.77,114.55,114.62,23200.0,114.76,114.77,114.55,114.62,23200.0
2012-10-25 13:10:00,114.61,114.93,114.55,114.69,33800.0,114.61,114.93,114.55,114.69,33800.0
2012-10-25 13:20:00,114.69,115.0,114.59,114.88,32700.0,114.69,115.0,114.59,114.88,32700.0
2012-10-25 13:30:00,114.87,114.89,114.79,114.82,363400.0,114.87,114.89,114.79,114.82,363400.0
2012-10-25 13:40:00,114.82,114.82,114.5,114.61,26200.0,114.82,114.82,114.5,114.61,26200.0
2012-10-25 13:50:00,114.61,114.65,114.46,114.62,28900.0,114.61,114.65,114.46,114.62,28900.0
2012-10-25 14:00:00,114.62,114.62,114.48,114.52,29200.0,114.62,114.62,114.48,114.52,29200.0
2012-10-25 14:10:00,114.49,114.67,114.41,114.65,44900.0,114.49,114.67,114.41,114.65,44900.0
2012-10-25 14:20:00,114.67,114.79,114.47,114.58,26400.0,114.67,114.79,114.47,114.58,26400.0
2012-10-25 14:30:00,114.57,114.7,114.47,114.51,21000.0,114.57,114.7,114.47,114.51,21000.0
2012-10-25 14:40:00,114.59,114.73,114.46,114.54,34300.0,114.59,114.73,114.46,114.54,34300.0
2012-10-25 14:50:00,114.57,114.66,114.42,114.59,21900.0,114.57,114.66,114.42,114.59,21900.0
2012-10-25 15:00:00,114.54,114.6,114.25,114.45,45600.0,114.54,114.6,114.25,114.45,45600.0
2012-10-25 15:10:00,114.47,114.6,114.32,114.32,213200.0,114.47,114.6,114.32,114.32,213200.0
2012-10-25 15:20:00,114.34,114.49,114.25,114.38,31800.0,114.34,114.49,114.25,114.38,31800.0
2012-10-25 15:30:00,114.36,114.59,113.99,114.05,298200.0,114.36,114.59,113.99,114.05,298200.0
2012-10-25 15:40:00,114.04,114.4,113.92,114.08,89200.0,114.04,114.4,113.92,114.08,89200.0
2012-10-25 15:50:00,114.14,114.3,113.93,113.99,252000.0,114.14,114.3,113.93,113.99,252000.0
2012-10-26 09:30:00,114.57,114.75,113.77,114.42,215900.0,114.57,114.75,113.77,114.42,215900.0
2012-10-26 09:40:00,114.47,114.6,114.17,114.46,101700.0,114.47,114.6,114.17,114.46,101700.0
2012-10-26 09:50:00,114.46,114.46,113.9,113.92,100900.0,114.46,114.46,113.9,113.92,100900.0
2012-10-26 10:00:00,113.95,114.11,113.58,113.68,60600.0,113.95,114.11,113.58,113.68,60600.0
2012-10-26 10:10:00,113.6,113.75,113.47,113.63,83900.0,113.6,113.75,113.47,113.63,83900.0
2012-10-26 10:20:00,113.63,113.81,113.4,113.56,103900.0,113.63,113.81,113.4,113.56,103900.0
2012-10-26 10:30:00,113.57,113.64,113.27,113.41,87700.0,113.57,113.64,113.27,113.41,87700.0
2012-10-26 10:40:00,113.42,113.5,113.0,113.04,81300.0,113.42,113.5,113.0,113.04,81300.0
2012-10-26 10:50:00,113.02,113.11,112.77,112.78,84200.0,113.02,113.11,112.77,112.78,84200.0
2012-10-26 11:00:00,112.76,112.94,112.5,112.94,90100.0,112.76,112.94,112.5,112.94,90100.0
2012-10-26 11:10:00,112.91,113.03,112.75,113.01,124600.0,112.91,113.03,112.75,113.01,124600.0
2012-10-26 11:20:00,113.0,113.24,112.79,113.05,86900.0,113.0,113.24,112.79,113.05,86900.0
2012-10-26 11:30:00,113.08,113.31,113.04,113.26,58300.0,113.08,113.31,113.04,113.26,58300.0
2012-10-26 11:40:00,113.25,113.29,112.81,112.94,57900.0,113.25,113.29,112.81,112.94,57900.0
2012-10-26 11:50:00,112.93,112.99,112.8,112.85,53400.0,112.93,112.99,112.8,112.85,53400.0
2012-10-26 12:00:00,112.84,113.0,112.6,112.77,84100.0,112.84,113.0,112.6,112.77,84100.0
2012-10-26 12:10:00,112.79,112.83,112.5,112.57,67000.0,112.79,112.83,112.5,112.57,67000.0
2012-10-26 12:20:00,112.55,112.66,112.44,112.54,92900.0,112.55,112.66,112.44,112.54,92900.0
2012-10-26 12:30:00,112.54,112.59,112.29,112.37,72800.0,112.54,112.59,112.29,112.37,72800.0
2012-10-26 12:40:00,112.29,112.46,112.05,112.25,92200.0,112.29,112.46,112.05,112.25,92200.0
2012-10-26 12:50:00,112.24,112.67,112.12,112.49,61100.0,112.24,112.67,112.12,112.49,61100.0
2012-10-26 13:00:00,112.5,112.53,112.23,112.38,38200.0,112.5,112.53,112.23,112.38,38200.0
2012-10-26 13:10:00,112.49,112.49,112.34,112.35,64400.0,112.49,112.49,112.34,112.35,64400.0
2012-10-26 13:20:00,112.36,112.46,112.0,112.44,96400.0,112.36,112.46,112.0,112.44,96400.0
2012-10-26 13:30:00,112.44,112.97,112.36,112.88,103200.0,112.44,112.97,112.36,112.88,103200.0
2012-10-26 13:40:00,112.96,113.17,112.8,113.1,76800.0,112.96,113.17,112.8,113.1,76800.0
2012-10-26 13:50:00,113.1,113.18,112.8,112.89,66300.0,113.1,113.18,112.8,112.89,66300.0
2012-10-26 14:00:00,112.91,113.17,112.84,113.11,35500.0,112.91,113.17,112.84,113.11,35500.0
2012-10-26 14:10:00,113.08,113.25,113.0,113.2,52500.0,113.08,113.25,113.0,113.2,52500.0
2012-10-26 14:20:00,113.19,113.58,113.11,113.45,95500.0,113.19,113.58,113.11,113.45,95500.0
2012-10-26 14:30:00,113.5,113.6,113.32,113.53,59200.0,113.5,113.6,113.32,113.53,59200.0
2012-10-26 14:40:00,113.52,113.59,113.39,113.45,36900.0,113.52,113.59,113.39,113.45,36900.0
2012-10-26 14:50:00,113.5,113.58,113.26,113.33,35100.0,113.5,113.58,113.26,113.33,35100.0
2012-10-26 15:00:00,113.28,113.68,113.28,113.66,53300.0,113.28,113.68,113.28,113.66,53300.0
2012-10-26 15:10:00,113.65,113.8,113.52,113.71,78100.0,113.65,113.8,113.52,113.71,78100.0
2012-10-26 15:20:00,113.67,113.88,113.52,113.67,61300.0,113.67,113.88,113.52,113.67,61300.0
2012-10-26 15:30:00,113.67,113.77,113.17,113.29,107400.0,113.67,113.77,113.17,113.29,107400.0
2012-10-26 15:40:00,113.26,113.65,113.26,113.5,127000.0,113.26,113.65,113.26,113.5,127000.0
2012-10-26 15:50:00,113.49,113.89,113.46,113.85,264400.0,113.49,113.89,113.46,113.85,264400.0
2012-10-31 09:30:00,106.54,108.68,106.29,108.22,1592400.0,106.54,108.68,106.29,108.22,1592400.0
2012-10-31 09:40:00,108.21,110.5,108.04,108.1,907900.0,108.21,110.5,108.04,108.1,907900.0
2012-10-31 09:50:00,108.05,109.3,107.63,107.97,547100.0,108.05,109.3,107.63,107.97,547100.0
2012-10-31 10:00:00,107.95,109.27,107.65,108.6,345400.0,107.95,109.27,107.65,108.6,345400.0
2012-10-31 10:10:00,108.58,110.0,108.58,109.61,477700.0,108.58,110.0,108.58,109.61,477700.0
2012-10-31 10:20:00,109.57,110.36,109.13,109.33,267900.0,109.57,110.36,109.13,109.33,267900.0
2012-10-31 10:30:00,109.42,109.43,108.78,108.83,240400.0,109.42,109.43,108.78,108.83,240400.0
2012-10-31 10:40:00,108.84,108.85,108.39,108.62,258600.0,108.84,108.85,108.39,108.62,258600.0
2012-10-31 10:50:00,108.57,108.7,108.11,108.25,162700.0,108.57,108.7,108.11,108.25,162700.0
2012-10-31 11:00:00,108.25,108.35,107.92,108.02,183800.0,108.25,108.35,107.92,108.02,183800.0
2012-10-31 11:10:00,107.95,108.39,107.78,108.26,206200.0,107.95,108.39,107.78,108.26,206200.0
2012-10-31 11:20:00,108.25,108.28,107.84,107.91,121500.0,108.25,108.28,107.84,107.91,121500.0
2012-10-31 11:30:00,107.94,108.0,107.83,107.88,123600.0,107.94,108.0,107.83,107.88,123600.0
2012-10-31 11:40:00,107.88,107.97,107.65,107.86,114300.0,107.88,107.97,107.65,107.86,114300.0
2012-10-31 11:50:00,107.87,107.92,107.25,107.25,216500.0,107.87,107.92,107.25,107.25,216500.0
2012-10-31 12:00:00,107.25,107.5,107.0,107.49,234700.0,107.25,107.5,107.0,107.49,234700.0
2012-10-31 12:10:00,107.49,107.89,107.02,107.74,139900.0,107.49,107.89,107.02,107.74,139900.0
2012-10-31 12:20:00,107.82,107.82,107.15,107.3,134500.0,107.82,107.82,107.15,107.3,134500.0
2012-10-31 12:30:00,107.24,107.69,107.2,107.56,171800.0,107.24,107.69,107.2,107.56,171800.0
2012-10-31 12:40:00,107.59,107.7,107.33,107.68,68300.0,107.59,107.7,107.33,107.68,68300.0
2012-10-31 12:50:00,107.66,108.18,107.55,107.96,66800.0,107.66,108.18,107.55,107.96,66800.0
2012-10-31 13:00:00,107.96,107.96,107.69,107.75,87900.0,107.96,107.96,107.69,107.75,87900.0
2012-10-31 13:10:00,107.77,107.79,107.42,107.42,65000.0,107.77,107.79,107.42,107.42,65000.0
2012-10-31 13:20:00,107.48,107.72,107.2,107.34,84100.0,107.48,107.72,107.2,107.34,84100.0
2012-10-31 13:30:00,107.35,107.4,107.19,107.22,106900.0,107.35,107.4,107.19,107.22,106900.0
2012-10-31 13:40:00,107.23,107.63,107.2,107.21,83700.0,107.23,107.63,107.2,107.21,83700.0
2012-10-31 13:50:00,107.22,107.38,107.05,107.25,152200.0,107.22,107.38,107.05,107.25,152200.0
2012-10-31 14:00:00,107.26,107.37,107.15,107.25,108900.0,107.26,107.37,107.15,107.25,108900.0
2012-10-31 14:10:00,107.26,107.39,107.14,107.2,124500.0,107.26,107.39,107.14,107.2,124500.0
2012-10-31 14:20:00,107.2,107.59,107.2,107.5,162000.0,107.2,107.59,107.2,107.5,162000.0
2012-10-31 14:30:00,107.5,107.5,107.09,107.11,145500.0,107.5,107.5,107.09,107.11,145500.0
2012-10-31 14:40:00,107.1,107.12,107.0,107.0,186100.0,107.1,107.12,107.0,107.0,186100.0
2012-10-31 14:50:00,107.01,107.17,107.0,107.0,164100.0,107.01,107.17,107.0,107.0,164100.0
2012-10-31 15:00:00,107.0,107.12,106.99,107.0,197700.0,107.0,107.12,106.99,107.0,197700.0
2012-10-31 15:10:00,107.01,107.07,106.9,106.93,185200.0,107.01,107.07,106.9,106.93,185200.0
2012-10-31 15:20:00,106.93,107.04,106.59,106.6,160700.0,106.93,107.04,106.59,106.6,160700.0
2012-10-31 15:30:00,106.6,106.89,106.45,106.8,239100.0,106.6,106.89,106.45,106.8,239100.0
2012-10-31 15:40:00,106.76,107.0,106.53,106.58,205500.0,106.76,107.0,106.53,106.58,205500.0
2012-10-31 15:50:00,106.57,106.76,106.49,106.72,281300.0,106.57,106.76,106.49,106.72,281300.0
2012-11-01 09:30:00,107.36,108.08,106.8,107.04,294600.0,107.36,108.08,106.8,107.04,294600.0
2012-11-01 09:40:00,107.03,107.85,107.0,107.5,193500.0,107.03,107.85,107.0,107.5,193500.0
2012-11-01 09:50:00,107.49,107.49,106.95,107.18,299600.0,107.49,107.49,106.95,107.18,299600.0
2012-11-01 10:00:00,107.16,107.45,106.65,107.13,389300.0,107.16,107.45,106.65,107.13,389300.0
2012-11-01 10:10:00,107.17,107.28,106.4,106.48,212000.0,107.17,107.28,106.4,106.48,212000.0
2012-11-01 10:20:00,106.49,106.65,106.12,106.15,213300.0,106.49,106.65,106.12,106.15,213300.0
2012-11-01 10:30:00,106.12,106.58,106.09,106.3,536100.0,106.12,106.58,106.09,106.3,536100.0
2012-11-01 10:40:00,106.3,107.09,106.3,106.77,185400.0,106.3,107.09,106.3,106.77,185400.0
2012-11-01 10:50:00,106.77,106.99,106.59,106.69,146200.0,106.77,106.99,106.59,106.69,146200.0
2012-11-01 11:00:00,106.69,106.8,106.22,106.22,169500.0,106.69,106.8,106.22,106.22,169500.0
2012-11-01 11:10:00,106.23,106.57,106.0,106.05,204800.0,106.23,106.57,106.0,106.05,204800.0
2012-11-01 11:20:00,106.07,106.1,106.0,106.04,182000.0,106.07,106.1,106.0,106.04,182000.0
2012-11-01 11:30:00,106.04,106.04,105.36,105.53,345800.0,106.04,106.04,105.36,105.53,345800.0
2012-11-01 11:40:00,105.53,105.95,105.49,105.71,219900.0,105.53,105.95,105.49,105.71,219900.0
2012-11-01 11:50:00,105.75,105.86,105.45,105.52,164200.0,105.75,105.86,105.45,105.52,164200.0
2012-11-01 12:00:00,105.57,106.36,105.57,105.89,218700.0,105.57,106.36,105.57,105.89,218700.0
2012-11-01 12:10:00,105.91,105.96,105.83,105.9,100000.0,105.91,105.96,105.83,105.9,100000.0
2012-11-01 12:20:00,105.89,105.93,105.8,105.82,97400.0,105.89,105.93,105.8,105.82,97400.0
2012-11-01 12:30:00,105.83,105.9,105.51,105.89,142400.0,105.83,105.9,105.51,105.89,142400.0
2012-11-01 12:40:00,105.88,106.19,105.8,106.08,137400.0,105.88,106.19,105.8,106.08,137400.0
2012-11-01 12:50:00,106.1,106.42,106.06,106.28,115000.0,106.1,106.42,106.06,106.28,115000.0
2012-11-01 13:00:00,106.25,106.28,105.98,106.0,143700.0,106.25,106.28,105.98,106.0,143700.0
2012-11-01 13:10:00,106.04,106.61,105.98,106.56,78900.0,106.04,106.61,105.98,106.56,78900.0
2012-11-01 13:20:00,106.56,106.62,106.42,106.48,119500.0,106.56,106.62,106.42,106.48,119500.0
2012-11-01 13:30:00,106.47,107.39,106.47,107.0,298200.0,106.47,107.39,106.47,107.0,298200.0
2012-11-01 13:40:00,107.02,107.1,106.84,106.9,91100.0,107.02,107.1,106.84,106.9,91100.0
2012-11-01 13:50:00,106.93,107.1,106.76,106.93,143600.0,106.93,107.1,106.76,106.93,143600.0
2012-11-01 14:00:00,106.92,107.1,106.83,106.9,94700.0,106.92,107.1,106.83,106.9,94700.0
2012-11-01 14:10:00,106.95,106.98,106.56,106.59,124700.0,106.95,106.98,106.56,106.59,124700.0
2012-11-01 14:20:00,106.56,106.6,106.34,106.52,119000.0,106.56,106.6,106.34,106.52,119000.0
2012-11-01 14:30:00,106.55,106.59,106.27,106.49,87100.0,106.55,106.59,106.27,106.49,87100.0
2012-11-01 14:40:00,106.53,106.6,106.4,106.49,72400.0,106.53,106.6,106.4,106.49,72400.0
2012-11-01 14:50:00,106.52,106.66,106.4,106.56,108200.0,106.52,106.66,106.4,106.56,108200.0
2012-11-01 15:00:00,106.57,106.66,106.48,106.62,78000.0,106.57,106.66,106.48,106.62,78000.0
2012-11-01 15:10:00,106.59,106.71,106.5,106.55,69900.0,106.59,106.71,106.5,106.55,69900.0
2012-11-01 15:20:00,106.57,106.6,106.44,106.47,76000.0,106.57,106.6,106.44,106.47,76000.0
2012-11-01 15:30:00,106.47,106.53,106.3,106.51,182000.0,106.47,106.53,106.3,106.51,182000.0
2012-11-01 15:40:00,106.49,106.75,106.42,106.74,113400.0,106.49,106.75,106.42,106.74,113400.0
2012-11-01 15:50:00,106.74,106.88,106.6,106.64,264200.0,106.74,106.88,106.6,106.64,264200.0
2012-11-02 09:30:00,107.13,107.9,106.81,106.84,423700.0,107.13,107.9,106.81,106.84,423700.0
2012-11-02 09:40:00,106.84,106.86,105.8,106.11,335400.0,106.84,106.86,105.8,106.11,335400.0
2012-11-02 09:50:00,106.13,106.27,105.8,106.1,150700.0,106.13,106.27,105.8,106.1,150700.0
2012-11-02 10:00:00,106.08,106.14,105.83,105.97,211000.0,106.08,106.14,105.83,105.97,211000.0
2012-11-02 10:10:00,105.98,106.22,105.81,106.12,127600.0,105.98,106.22,105.81,106.12,127600.0
2012-11-02 10:20:00,106.12,106.25,105.9,105.9,197000.0,106.12,106.25,105.9,105.9,197000.0
2012-11-02 10:30:00,105.9,106.22,105.83,106.2,158900.0,105.9,106.22,105.83,106.2,158900.0
2012-11-02 10:40:00,106.19,106.7,106.0,106.59,139000.0,106.19,106.7,106.0,106.59,139000.0
2012-11-02 10:50:00,106.58,106.59,106.18,106.39,109000.0,106.58,106.59,106.18,106.39,109000.0
2012-11-02 11:00:00,106.37,106.8,106.3,106.65,100700.0,106.37,106.8,106.3,106.65,100700.0
2012-11-02 11:10:00,106.65,106.8,106.6,106.73,87100.0,106.65,106.8,106.6,106.73,87100.0
2012-11-02 11:20:00,106.74,106.74,106.39,106.46,73300.0,106.74,106.74,106.39,106.46,73300.0
2012-11-02 11:30:00,106.44,106.55,106.29,106.4,76200.0,106.44,106.55,106.29,106.4,76200.0
2012-11-02 11:40:00,106.4,106.59,106.4,106.42,97100.0,106.4,106.59,106.4,106.42,97100.0
2012-11-02 11:50:00,106.43,106.75,106.42,106.48,105000.0,106.43,106.75,106.42,106.48,105000.0
2012-11-02 12:00:00,106.48,106.54,106.29,106.44,136200.0,106.48,106.54,106.29,106.44,136200.0
2012-11-02 12:10:00,106.47,106.58,106.3,106.58,58600.0,106.47,106.58,106.3,106.58,58600.0
2012-11-02 12:20:00,106.58,106.9,106.52,106.65,80700.0,106.58,106.9,106.52,106.65,80700.0
2012-11-02 12:30:00,106.67,106.87,106.6,106.65,54000.0,106.67,106.87,106.6,106.65,54000.0
2012-11-02 12:40:00,106.62,106.71,106.48,106.58,50500.0,106.62,106.71,106.48,106.58,50500.0
2012-11-02 12:50:00,106.58,106.59,106.36,106.37,94100.0,106.58,106.59,106.36,106.37,94100.0
2012-11-02 13:00:00,106.38,106.41,106.21,106.3,90900.0,106.38,106.41,106.21,106.3,90900.0
2012-11-02 13:10:00,106.3,106.31,105.85,105.93,87100.0,106.3,106.31,105.85,105.93,87100.0
2012-11-02 13:20:00,105.94,106.02,105.7,105.73,90800.0,105.94,106.02,105.7,105.73,90800.0
2012-11-02 13:30:00,105.7,105.93,105.48,105.51,156900.0,105.7,105.93,105.48,105.51,156900.0
2012-11-02 13:40:00,105.5,105.76,105.5,105.72,97800.0,105.5,105.76,105.5,105.72,97800.0
2012-11-02 13:50:00,105.73,105.75,105.5,105.56,82700.0,105.73,105.75,105.5,105.56,82700.0
2012-11-02 14:00:00,105.55,105.65,105.48,105.5,78800.0,105.55,105.65,105.48,105.5,78800.0
2012-11-02 14:10:00,105.52,105.74,105.46,105.54,78200.0,105.52,105.74,105.46,105.54,78200.0
2012-11-02 14:20:00,105.52,105.54,105.29,105.3,126800.0,105.52,105.54,105.29,105.3,126800.0
2012-11-02 14:30:00,105.29,105.42,105.2,105.2,123200.0,105.29,105.42,105.2,105.2,123200.0
2012-11-02 14:40:00,105.22,105.27,104.98,105.0,295000.0,105.22,105.27,104.98,105.0,295000.0
2012-11-02 14:50:00,105.0,105.25,104.94,105.06,129200.0,105.0,105.25,104.94,105.06,129200.0
2012-11-02 15:00:00,105.06,105.28,104.91,104.93,180300.0,105.06,105.28,104.91,104.93,180300.0
2012-11-02 15:10:00,104.94,105.41,104.91,105.31,209300.0,104.94,105.41,104.91,105.31,209300.0
2012-11-02 15:20:00,105.31,105.44,105.01,105.01,173800.0,105.31,105.44,105.01,105.01,173800.0
2012-11-02 15:30:00,105.01,105.2,104.9,105.17,213200.0,105.01,105.2,104.9,105.17,213200.0
2012-11-02 15:40:00,105.17,105.3,104.85,104.98,312300.0,105.17,105.3,104.85,104.98,312300.0
2012-11-02 15:50:00,104.99,105.17,104.96,105.0,344200.0,104.99,105.17,104.96,105.0,344200.0
2012-11-05 09:30:00,105.0,106.27,104.76,106.1,377200.0,105.0,106.27,104.76,106.1,377200.0
2012-11-05 09:40:00,106.12,106.41,105.11,105.37,300000.0,106.12,106.41,105.11,105.37,300000.0
2012-11-05 09:50:00,105.4,105.58,105.0,105.24,221800.0,105.4,105.58,105.0,105.24,221800.0
2012-11-05 10:00:00,105.21,105.32,104.11,104.29,293900.0,105.21,105.32,104.11,104.29,293900.0
2012-11-05 10:10:00,104.24,104.69,104.18,104.2,208400.0,104.24,104.69,104.18,104.2,208400.0
2012-11-05 10:20:00,104.23,104.44,104.13,104.24,122100.0,104.23,104.44,104.13,104.24,122100.0
2012-11-05 10:30:00,104.26,104.47,104.0,104.19,207000.0,104.26,104.47,104.0,104.19,207000.0
2012-11-05 10:40:00,104.23,104.3,103.71,103.98,198100.0,104.23,104.3,103.71,103.98,198100.0
2012-11-05 10:50:00,104.05,104.33,103.81,103.83,122600.0,104.05,104.33,103.81,103.83,122600.0
2012-11-05 11:00:00,103.81,103.84,103.45,103.49,197100.0,103.81,103.84,103.45,103.49,197100.0
2012-11-05 11:10:00,103.48,103.64,103.35,103.4,150000.0,103.48,103.64,103.35,103.4,150000.0
2012-11-05 11:20:00,103.43,103.58,103.23,103.3,146100.0,103.43,103.58,103.23,103.3,146100.0
2012-11-05 11:30:00,103.29,103.32,102.55,102.84,423200.0,103.29,103.32,102.55,102.84,423200.0
2012-11-05 11:40:00,102.86,103.21,102.85,103.15,105400.0,102.86,103.21,102.85,103.15,105400.0
2012-11-05 11:50:00,103.13,103.4,103.0,103.33,71800.0,103.13,103.4,103.0,103.33,71800.0
2012-11-05 12:00:00,103.34,103.47,103.13,103.25,53600.0,103.34,103.47,103.13,103.25,53600.0
2012-11-05 12:10:00,103.29,103.3,103.0,103.11,63000.0,103.29,103.3,103.0,103.11,63000.0
2012-11-05 12:20:00,103.12,103.17,102.87,102.91,70700.0,103.12,103.17,102.87,102.91,70700.0
2012-11-05 12:30:00,102.93,103.08,102.76,102.81,74300.0,102.93,103.08,102.76,102.81,74300.0
2012-11-05 12:40:00,102.79,103.1,102.65,103.04,82400.0,102.79,103.1,102.65,103.04,82400.0
2012-11-05 12:50:00,103.04,103.04,102.75,102.93,60400.0,103.04,103.04,102.75,102.93,60400.0
2012-11-05 13:00:00,102.93,103.08,102.93,103.07,81100.0,102.93,103.08,102.93,103.07,81100.0
2012-11-05 13:10:00,103.06,103.17,102.95,103.12,77700.0,103.06,103.17,102.95,103.12,77700.0
2012-11-05 13:20:00,103.1,103.18,102.9,103.11,98100.0,103.1,103.18,102.9,103.11,98100.0
2012-11-05 13:30:00,103.11,103.29,103.09,103.19,71100.0,103.11,103.29,103.09,103.19,71100.0
2012-11-05 13:40:00,103.2,103.2,102.95,102.98,48700.0,103.2,103.2,102.95,102.98,48700.0
2012-11-05 13:50:00,103.0,103.15,102.93,103.06,55100.0,103.0,103.15,102.93,103.06,55100.0
2012-11-05 14:00:00,103.06,103.15,103.01,103.04,56200.0,103.06,103.15,103.01,103.04,56200.0
2012-11-05 14:10:00,103.01,103.19,102.93,103.09,85300.0,103.01,103.19,102.93,103.09,85300.0
2012-11-05 14:20:00,103.11,103.13,102.99,103.04,80800.0,103.11,103.13,102.99,103.04,80800.0
2012-11-05 14:30:00,103.06,103.36,102.98,103.31,87500.0,103.06,103.36,102.98,103.31,87500.0
2012-11-05 14:40:00,103.3,103.66,103.26,103.56,96200.0,103.3,103.66,103.26,103.56,96200.0
2012-11-05 14:50:00,103.57,103.59,103.37,103.46,67100.0,103.57,103.59,103.37,103.46,67100.0
2012-11-05 15:00:00,103.47,103.48,103.23,103.32,88100.0,103.47,103.48,103.23,103.32,88100.0
2012-11-05 15:10:00,103.32,103.41,102.98,103.26,144400.0,103.32,103.41,102.98,103.26,144400.0
2012-11-05 15:20:00,103.25,103.44,103.16,103.34,92600.0,103.25,103.44,103.16,103.34,92600.0
2012-11-05 15:30:00,103.32,103.82,103.01,103.72,218500.0,103.32,103.82,103.01,103.72,218500.0
2012-11-05 15:40:00,103.72,103.98,103.51,103.54,217400.0,103.72,103.98,103.51,103.54,217400.0
2012-11-05 15:50:00,103.56,103.8,103.52,103.78,214200.0,103.56,103.8,103.52,103.78,214200.0
2012-11-06 09:30:00,104.81,105.78,104.5,105.21,351100.0,104.81,105.78,104.5,105.21,351100.0
2012-11-06 09:40:00,105.24,105.39,104.7,104.7,146000.0,105.24,105.39,104.7,104.7,146000.0
2012-11-06 09:50:00,104.78,105.28,104.58,105.26,111700.0,104.78,105.28,104.58,105.26,111700.0
2012-11-06 10:00:00,105.27,105.28,104.8,105.02,81700.0,105.27,105.28,104.8,105.02,81700.0
2012-11-06 10:10:00,105.04,105.2,104.83,104.91,44300.0,105.04,105.2,104.83,104.91,44300.0
2012-11-06 10:20:00,104.9,104.99,104.63,104.94,40700.0,104.9,104.99,104.63,104.94,40700.0
2012-11-06 10:30:00,104.93,105.02,104.58,104.86,54200.0,104.93,105.02,104.58,104.86,54200.0
2012-11-06 10:40:00,104.86,105.08,104.7,105.05,54900.0,104.86,105.08,104.7,105.05,54900.0
2012-11-06 10:50:00,105.03,105.05,104.86,104.86,28600.0,105.03,105.05,104.86,104.86,28600.0
2012-11-06 11:00:00,104.87,104.89,104.7,104.74,50100.0,104.87,104.89,104.7,104.74,50100.0
2012-11-06 11:10:00,104.76,104.94,104.68,104.91,30000.0,104.76,104.94,104.68,104.91,30000.0
2012-11-06 11:20:00,104.93,104.93,104.72,104.8,73700.0,104.93,104.93,104.72,104.8,73700.0
2012-11-06 11:30:00,104.78,105.1,104.76,104.98,42600.0,104.78,105.1,104.76,104.98,42600.0
2012-11-06 11:40:00,105.0,105.3,104.96,105.13,57400.0,105.0,105.3,104.96,105.13,57400.0
2012-11-06 11:50:00,105.14,105.3,105.06,105.2,39800.0,105.14,105.3,105.06,105.2,39800.0
2012-11-06 12:00:00,105.25,105.75,105.25,105.39,58900.0,105.25,105.75,105.25,105.39,58900.0
2012-11-06 12:10:00,105.39,105.58,105.21,105.3,32500.0,105.39,105.58,105.21,105.3,32500.0
2012-11-06 12:20:00,105.31,105.49,105.27,105.47,23300.0,105.31,105.49,105.27,105.47,23300.0
2012-11-06 12:30:00,105.43,105.49,105.38,105.4,25100.0,105.43,105.49,105.38,105.4,25100.0
2012-11-06 12:40:00,105.37,105.44,105.21,105.29,25800.0,105.37,105.44,105.21,105.29,25800.0
2012-11-06 12:50:00,105.28,105.45,105.28,105.39,20800.0,105.28,105.45,105.28,105.39,20800.0
2012-11-06 13:00:00,105.41,105.45,105.36,105.43,48600.0,105.41,105.45,105.36,105.43,48600.0
2012-11-06 13:10:00,105.44,105.48,105.34,105.43,73000.0,105.44,105.48,105.34,105.43,73000.0
2012-11-06 13:20:00,105.45,105.53,105.38,105.47,36600.0,105.45,105.53,105.38,105.47,36600.0
2012-11-06 13:30:00,105.46,105.75,105.46,105.75,49300.0,105.46,105.75,105.46,105.75,49300.0
2012-11-06 13:40:00,105.73,105.9,105.67,105.78,42600.0,105.73,105.9,105.67,105.78,42600.0
2012-11-06 13:50:00,105.78,105.87,105.66,105.73,29100.0,105.78,105.87,105.66,105.73,29100.0
2012-11-06 14:00:00,105.73,105.78,105.55,105.56,23300.0,105.73,105.78,105.55,105.56,23300.0
2012-11-06 14:10:00,105.56,105.71,105.51,105.62,23100.0,105.56,105.71,105.51,105.62,23100.0
2012-11-06 14:20:00,105.62,105.74,105.55,105.7,30400.0,105.62,105.74,105.55,105.7,30400.0
2012-11-06 14:30:00,105.66,105.81,105.61,105.8,37000.0,105.66,105.81,105.61,105.8,37000.0
2012-11-06 14:40:00,105.79,105.84,105.65,105.69,26400.0,105.79,105.84,105.65,105.69,26400.0
2012-11-06 14:50:00,105.72,105.85,105.64,105.84,145200.0,105.72,105.85,105.64,105.84,145200.0
2012-11-06 15:00:00,105.83,106.09,105.77,105.8,192600.0,105.83,106.09,105.77,105.8,192600.0
2012-11-06 15:10:00,105.8,106.04,105.74,105.96,160800.0,105.8,106.04,105.74,105.96,160800.0
2012-11-06 15:20:00,105.95,106.04,105.83,105.97,90000.0,105.95,106.04,105.83,105.97,90000.0
2012-11-06 15:30:00,105.95,105.96,105.69,105.74,112700.0,105.95,105.96,105.69,105.74,112700.0
2012-11-06 15:40:00,105.76,106.05,105.76,105.98,190700.0,105.76,106.05,105.76,105.98,190700.0
2012-11-06 15:50:00,105.98,106.08,105.92,106.01,206100.0,105.98,106.08,105.92,106.01,206100.0
2012-11-07 09:30:00,104.21,104.71,103.57,104.03,229600.0,104.21,104.71,103.57,104.03,229600.0
2012-11-07 09:40:00,104.0,105.3,103.84,105.23,156500.0,104.0,105.3,103.84,105.23,156500.0
2012-11-07 09:50:00,105.22,105.3,104.8,104.93,86000.0,105.22,105.3,104.8,104.93,86000.0
2012-11-07 10:00:00,104.94,105.03,104.7,104.91,66400.0,104.94,105.03,104.7,104.91,66400.0
2012-11-07 10:10:00,104.92,105.0,104.1,104.31,118200.0,104.92,105.0,104.1,104.31,118200.0
2012-11-07 10:20:00,104.31,104.58,103.91,104.04,113600.0,104.31,104.58,103.91,104.04,113600.0
2012-11-07 10:30:00,104.02,104.2,103.57,103.63,131300.0,104.02,104.2,103.57,103.63,131300.0
2012-11-07 10:40:00,103.66,103.68,103.28,103.62,124800.0,103.66,103.68,103.28,103.62,124800.0
2012-11-07 10:50:00,103.58,103.81,103.27,103.77,110600.0,103.58,103.81,103.27,103.77,110600.0
2012-11-07 11:00:00,103.71,103.9,103.6,103.79,49600.0,103.71,103.9,103.6,103.79,49600.0
2012-11-07 11:10:00,103.75,103.84,103.5,103.52,73100.0,103.75,103.84,103.5,103.52,73100.0
2012-11-07 11:20:00,103.53,103.72,103.4,103.53,50300.0,103.53,103.72,103.4,103.53,50300.0
2012-11-07 11:30:00,103.48,103.85,103.26,103.6,105900.0,103.48,103.85,103.26,103.6,105900.0
2012-11-07 11:40:00,103.61,104.0,103.55,103.96,73800.0,103.61,104.0,103.55,103.96,73800.0
2012-11-07 11:50:00,103.94,104.44,103.87,104.34,117300.0,103.94,104.44,103.87,104.34,117300.0
2012-11-07 12:00:00,104.32,104.6,104.31,104.31,61900.0,104.32,104.6,104.31,104.31,61900.0
2012-11-07 12:10:00,104.31,104.37,104.13,104.3,30500.0,104.31,104.37,104.13,104.3,30500.0
2012-11-07 12:20:00,104.37,104.41,103.83,103.9,50600.0,104.37,104.41,103.83,103.9,50600.0
2012-11-07 12:30:00,103.84,104.04,103.8,103.97,34800.0,103.84,104.04,103.8,103.97,34800.0
2012-11-07 12:40:00,103.99,104.2,103.72,104.13,34400.0,103.99,104.2,103.72,104.13,34400.0
2012-11-07 12:50:00,104.08,104.2,103.96,104.11,46300.0,104.08,104.2,103.96,104.11,46300.0
2012-11-07 13:00:00,104.14,104.63,104.06,104.63,80400.0,104.14,104.63,104.06,104.63,80400.0
2012-11-07 13:10:00,104.61,104.61,104.26,104.32,58500.0,104.61,104.61,104.26,104.32,58500.0
2012-11-07 13:20:00,104.26,104.55,104.26,104.46,38000.0,104.26,104.55,104.26,104.46,38000.0
2012-11-07 13:30:00,104.45,104.69,104.45,104.55,53800.0,104.45,104.69,104.45,104.55,53800.0
2012-11-07 13:40:00,104.53,104.6,104.27,104.38,46400.0,104.53,104.6,104.27,104.38,46400.0
2012-11-07 13:50:00,104.36,104.47,104.13,104.23,21100.0,104.36,104.47,104.13,104.23,21100.0
2012-11-07 14:00:00,104.23,104.43,104.22,104.32,19700.0,104.23,104.43,104.22,104.32,19700.0
2012-11-07 14:10:00,104.32,104.32,104.1,104.23,31700.0,104.32,104.32,104.1,104.23,31700.0
2012-11-07 14:20:00,104.26,104.35,104.23,104.3,31700.0,104.26,104.35,104.23,104.3,31700.0
2012-11-07 14:30:00,104.26,104.31,104.05,104.09,29800.0,104.26,104.31,104.05,104.09,29800.0
2012-11-07 14:40:00,104.08,104.1,103.84,103.95,53200.0,104.08,104.1,103.84,103.95,53200.0
2012-11-07 14:50:00,103.97,104.1,103.85,104.04,78200.0,103.97,104.1,103.85,104.04,78200.0
2012-11-07 15:00:00,104.05,104.05,103.65,103.79,44500.0,104.05,104.05,103.65,103.79,44500.0
2012-11-07 15:10:00,103.8,104.03,103.78,103.96,27500.0,103.8,104.03,103.78,103.96,27500.0
2012-11-07 15:20:00,103.96,104.54,103.96,104.41,109200.0,103.96,104.54,103.96,104.41,109200.0
2012-11-07 15:30:00,104.44,104.66,104.19,104.29,140100.0,104.44,104.66,104.19,104.29,140100.0
2012-11-07 15:40:00,104.26,104.68,104.25,104.35,125900.0,104.26,104.68,104.25,104.35,125900.0
2012-11-07 15:50:00,104.35,104.51,104.21,104.46,231500.0,104.35,104.51,104.21,104.46,231500.0
2012-11-08 09:30:00,104.74,104.94,104.0,104.92,154400.0,104.74,104.94,104.0,104.92,154400.0
2012-11-08 09:40:00,104.89,105.14,104.54,104.87,96100.0,104.89,105.14,104.54,104.87,96100.0
2012-11-08 09:50:00,104.86,105.5,104.6,105.14,102600.0,104.86,105.5,104.6,105.14,102600.0
2012-11-08 10:00:00,105.15,105.31,104.69,104.76,106300.0,105.15,105.31,104.69,104.76,106300.0
2012-11-08 10:10:00,104.7,105.11,104.7,104.86,53900.0,104.7,105.11,104.7,104.86,53900.0
2012-11-08 10:20:00,104.83,105.2,104.83,105.0,77600.0,104.83,105.2,104.83,105.0,77600.0
2012-11-08 10:30:00,105.04,105.25,104.84,105.06,47800.0,105.04,105.25,104.84,105.06,47800.0
2012-11-08 10:40:00,105.05,105.06,104.52,104.61,107000.0,105.05,105.06,104.52,104.61,107000.0
2012-11-08 10:50:00,104.59,104.85,104.51,104.76,37700.0,104.59,104.85,104.51,104.76,37700.0
2012-11-08 11:00:00,104.72,105.19,104.72,104.92,82100.0,104.72,105.19,104.72,104.92,82100.0
2012-11-08 11:10:00,104.87,104.99,104.74,104.88,62700.0,104.87,104.99,104.74,104.88,62700.0
2012-11-08 11:20:00,104.88,104.92,104.74,104.78,30700.0,104.88,104.92,104.74,104.78,30700.0
2012-11-08 11:30:00,104.84,104.88,104.38,104.48,134600.0,104.84,104.88,104.38,104.48,134600.0
2012-11-08 11:40:00,104.47,104.59,104.42,104.53,44800.0,104.47,104.59,104.42,104.53,44800.0
2012-11-08 11:50:00,104.51,104.88,104.46,104.81,38500.0,104.51,104.88,104.46,104.81,38500.0
2012-11-08 12:00:00,104.81,104.81,104.56,104.65,25800.0,104.81,104.81,104.56,104.65,25800.0
2012-11-08 12:10:00,104.6,104.64,104.45,104.49,49000.0,104.6,104.64,104.45,104.49,49000.0
2012-11-08 12:20:00,104.53,104.61,104.33,104.39,79500.0,104.53,104.61,104.33,104.39,79500.0
2012-11-08 12:30:00,104.38,104.47,104.24,104.46,33200.0,104.38,104.47,104.24,104.46,33200.0
2012-11-08 12:40:00,104.47,104.47,104.09,104.38,52700.0,104.47,104.47,104.09,104.38,52700.0
2012-11-08 12:50:00,104.35,104.43,104.0,104.34,145700.0,104.35,104.43,104.0,104.34,145700.0
2012-11-08 13:00:00,104.34,104.56,104.33,104.5,32400.0,104.34,104.56,104.33,104.5,32400.0
2012-11-08 13:10:00,104.47,104.52,104.35,104.42,24400.0,104.47,104.52,104.35,104.42,24400.0
2012-11-08 13:20:00,104.42,104.61,104.38,104.5,112700.0,104.42,104.61,104.38,104.5,112700.0
2012-11-08 13:30:00,104.51,104.56,104.43,104.54,32900.0,104.51,104.56,104.43,104.54,32900.0
2012-11-08 13:40:00,104.54,104.55,104.34,104.49,35600.0,104.54,104.55,104.34,104.49,35600.0
2012-11-08 13:50:00,104.5,104.61,104.41,104.6,26600.0,104.5,104.61,104.41,104.6,26600.0
2012-11-08 14:00:00,104.58,104.58,104.38,104.53,41100.0,104.58,104.58,104.38,104.53,41100.0
2012-11-08 14:10:00,104.5,104.58,104.41,104.53,32700.0,104.5,104.58,104.41,104.53,32700.0
2012-11-08 14:20:00,104.54,104.55,104.25,104.35,27600.0,104.54,104.55,104.25,104.35,27600.0
2012-11-08 14:30:00,104.29,104.32,104.04,104.05,61500.0,104.29,104.32,104.04,104.05,61500.0
2012-11-08 14:40:00,104.02,104.11,103.79,103.99,40700.0,104.02,104.11,103.79,103.99,40700.0
2012-11-08 14:50:00,104.02,104.2,103.93,103.99,27400.0,104.02,104.2,103.93,103.99,27400.0
2012-11-08 15:00:00,104.01,104.06,103.86,103.9,65700.0,104.01,104.06,103.86,103.9,65700.0
2012-11-08 15:10:00,103.91,104.07,103.87,103.94,82300.0,103.91,104.07,103.87,103.94,82300.0
2012-11-08 15:20:00,104.01,104.13,103.88,104.01,47000.0,104.01,104.13,103.88,104.01,47000.0
2012-11-08 15:30:00,104.02,104.17,103.9,104.07,92900.0,104.02,104.17,103.9,104.07,92900.0
2012-11-08 15:40:00,104.08,104.16,103.75,103.8,137300.0,104.08,104.16,103.75,103.8,137300.0
2012-11-08 15:50:00,103.79,103.93,103.62,103.68,168800.0,103.79,103.93,103.62,103.68,168800.0
2012-11-09 09:30:00,103.28,103.87,103.01,103.87,211900.0,103.28,103.87,103.01,103.87,211900.0
2012-11-09 09:40:00,103.78,104.27,103.04,103.3,154500.0,103.78,104.27,103.04,103.3,154500.0
2012-11-09 09:50:00,103.31,103.72,103.13,103.64,79900.0,103.31,103.72,103.13,103.64,79900.0
2012-11-09 10:00:00,103.69,104.47,103.54,104.15,210000.0,103.69,104.47,103.54,104.15,210000.0
2012-11-09 10:10:00,104.16,104.27,104.0,104.06,93600.0,104.16,104.27,104.0,104.06,93600.0
2012-11-09 10:20:00,104.1,104.29,104.0,104.14,136500.0,104.1,104.29,104.0,104.14,136500.0
2012-11-09 10:30:00,104.17,104.69,104.16,104.45,72700.0,104.17,104.69,104.16,104.45,72700.0
2012-11-09 10:40:00,104.5,105.1,104.43,105.08,106100.0,104.5,105.1,104.43,105.08,106100.0
2012-11-09 10:50:00,105.07,105.09,104.7,104.71,73700.0,105.07,105.09,104.7,104.71,73700.0
2012-11-09 11:00:00,104.71,104.9,104.63,104.71,49500.0,104.71,104.9,104.63,104.71,49500.0
2012-11-09 11:10:00,104.7,104.77,104.39,104.61,55800.0,104.7,104.77,104.39,104.61,55800.0
2012-11-09 11:20:00,104.55,104.61,104.21,104.37,56700.0,104.55,104.61,104.21,104.37,56700.0
2012-11-09 11:30:00,104.34,104.44,104.27,104.37,58700.0,104.34,104.44,104.27,104.37,58700.0
2012-11-09 11:40:00,104.37,105.2,104.33,104.78,335100.0,104.37,105.2,104.33,104.78,335100.0
2012-11-09 11:50:00,104.78,104.78,104.25,104.32,102500.0,104.78,104.78,104.25,104.32,102500.0
2012-11-09 12:00:00,104.34,104.68,104.32,104.65,88400.0,104.34,104.68,104.32,104.65,88400.0
2012-11-09 12:10:00,104.68,104.97,104.64,104.94,55200.0,104.68,104.97,104.64,104.94,55200.0
2012-11-09 12:20:00,104.93,105.34,104.92,105.2,104900.0,104.93,105.34,104.92,105.2,104900.0
2012-11-09 12:30:00,105.26,105.36,105.0,105.04,142200.0,105.26,105.36,105.0,105.04,142200.0
2012-11-09 12:40:00,105.0,105.07,104.43,104.57,133200.0,105.0,105.07,104.43,104.57,133200.0
2012-11-09 12:50:00,104.54,104.6,104.3,104.32,63100.0,104.54,104.6,104.3,104.32,63100.0
2012-11-09 13:00:00,104.35,104.46,104.26,104.39,53000.0,104.35,104.46,104.26,104.39,53000.0
2012-11-09 13:10:00,104.39,104.42,103.72,103.98,168200.0,104.39,104.42,103.72,103.98,168200.0
2012-11-09 13:20:00,103.97,104.13,103.84,103.97,156300.0,103.97,104.13,103.84,103.97,156300.0
2012-11-09 13:30:00,104.01,104.1,103.83,103.93,50700.0,104.01,104.1,103.83,103.93,50700.0
2012-11-09 13:40:00,103.88,104.11,103.72,104.08,40500.0,103.88,104.11,103.72,104.08,40500.0
2012-11-09 13:50:00,104.05,104.43,104.02,104.1,52400.0,104.05,104.43,104.02,104.1,52400.0
2012-11-09 14:00:00,104.13,104.13,103.88,103.91,43700.0,104.13,104.13,103.88,103.91,43700.0
2012-11-09 14:10:00,103.92,104.08,103.77,104.04,55100.0,103.92,104.08,103.77,104.04,55100.0
2012-11-09 14:20:00,104.04,104.12,103.97,104.09,27600.0,104.04,104.12,103.97,104.09,27600.0
2012-11-09 14:30:00,104.09,104.16,103.99,104.01,39500.0,104.09,104.16,103.99,104.01,39500.0
2012-11-09 14:40:00,104.0,104.05,103.79,103.87,45700.0,104.0,104.05,103.79,103.87,45700.0
2012-11-09 14:50:00,103.83,103.88,103.56,103.62,53800.0,103.83,103.88,103.56,103.62,53800.0
2012-11-09 15:00:00,103.63,103.99,103.57,103.97,71100.0,103.63,103.99,103.57,103.97,71100.0
2012-11-09 15:10:00,103.96,104.14,103.89,103.96,58900.0,103.96,104.14,103.89,103.96,58900.0
2012-11-09 15:20:00,103.97,104.1,103.86,104.03,50500.0,103.97,104.1,103.86,104.03,50500.0
2012-11-09 15:30:00,104.03,104.03,103.7,103.97,68100.0,104.03,104.03,103.7,103.97,68100.0
2012-11-09 15:40:00,103.98,104.16,103.88,104.07,98200.0,103.98,104.16,103.88,104.07,98200.0
2012-11-09 15:50:00,104.03,104.04,103.7,103.77,181000.0,104.03,104.04,103.7,103.77,181000.0
2012-11-12 09:30:00,104.21,104.59,103.9,104.07,117500.0,104.21,104.59,103.9,104.07,117500.0
2012-11-12 09:40:00,104.09,104.32,104.0,104.16,72400.0,104.09,104.32,104.0,104.16,72400.0
2012-11-12 09:50:00,104.13,104.45,104.01,104.15,52000.0,104.13,104.45,104.01,104.15,52000.0
2012-11-12 10:00:00,104.2,104.36,104.0,104.13,55200.0,104.2,104.36,104.0,104.13,55200.0
2012-11-12 10:10:00,104.09,104.12,103.91,104.06,50400.0,104.09,104.12,103.91,104.06,50400.0
2012-11-12 10:20:00,104.03,104.11,103.91,103.94,49600.0,104.03,104.11,103.91,103.94,49600.0
2012-11-12 10:30:00,103.95,104.1,103.92,103.96,48700.0,103.95,104.1,103.92,103.96,48700.0
2012-11-12 10:40:00,103.96,104.03,103.8,103.99,58300.0,103.96,104.03,103.8,103.99,58300.0
2012-11-12 10:50:00,103.99,104.1,103.9,103.96,153000.0,103.99,104.1,103.9,103.96,153000.0
2012-11-12 11:00:00,103.96,104.15,103.95,104.01,47800.0,103.96,104.15,103.95,104.01,47800.0
2012-11-12 11:10:00,103.99,104.37,103.99,104.36,54600.0,103.99,104.37,103.99,104.36,54600.0
2012-11-12 11:20:00,104.39,104.42,104.23,104.36,28300.0,104.39,104.42,104.23,104.36,28300.0
2012-11-12 11:30:00,104.39,104.69,104.36,104.51,48700.0,104.39,104.69,104.36,104.51,48700.0
2012-11-12 11:40:00,104.51,104.78,104.51,104.62,40600.0,104.51,104.78,104.51,104.62,40600.0
2012-11-12 11:50:00,104.62,104.76,104.59,104.69,30500.0,104.62,104.76,104.59,104.69,30500.0
2012-11-12 12:00:00,104.68,104.76,104.59,104.73,24900.0,104.68,104.76,104.59,104.73,24900.0
2012-11-12 12:10:00,104.74,104.75,104.59,104.67,16900.0,104.74,104.75,104.59,104.67,16900.0
2012-11-12 12:20:00,104.69,104.75,104.62,104.68,27300.0,104.69,104.75,104.62,104.68,27300.0
2012-11-12 12:30:00,104.66,104.86,104.58,104.79,64200.0,104.66,104.86,104.58,104.79,64200.0
2012-11-12 12:40:00,104.81,104.96,104.79,104.84,38600.0,104.81,104.96,104.79,104.84,38600.0
2012-11-12 12:50:00,104.84,105.13,104.8,105.1,51500.0,104.84,105.13,104.8,105.1,51500.0
2012-11-12 13:00:00,105.04,105.23,105.01,105.16,29300.0,105.04,105.23,105.01,105.16,29300.0
2012-11-12 13:10:00,105.13,105.32,105.11,105.19,77800.0,105.13,105.32,105.11,105.19,77800.0
2012-11-12 13:20:00,105.24,105.3,105.01,105.27,28200.0,105.24,105.3,105.01,105.27,28200.0
2012-11-12 13:30:00,105.25,105.25,104.81,104.92,35200.0,105.25,105.25,104.81,104.92,35200.0
2012-11-12 13:40:00,104.98,104.98,104.46,104.51,48800.0,104.98,104.98,104.46,104.51,48800.0
2012-11-12 13:50:00,104.5,104.59,104.43,104.5,40300.0,104.5,104.59,104.43,104.5,40300.0
2012-11-12 14:00:00,104.53,104.62,104.41,104.62,32000.0,104.53,104.62,104.41,104.62,32000.0
2012-11-12 14:10:00,104.63,104.66,104.45,104.53,24000.0,104.63,104.66,104.45,104.53,24000.0
2012-11-12 14:20:00,104.55,104.78,104.55,104.75,35900.0,104.55,104.78,104.55,104.75,35900.0
2012-11-12 14:30:00,104.72,104.78,104.51,104.51,29900.0,104.72,104.78,104.51,104.51,29900.0
2012-11-12 14:40:00,104.51,104.58,104.4,104.52,29300.0,104.51,104.58,104.4,104.52,29300.0
2012-11-12 14:50:00,104.51,104.6,104.45,104.59,18600.0,104.51,104.6,104.45,104.59,18600.0
2012-11-12 15:00:00,104.54,104.6,104.47,104.49,49700.0,104.54,104.6,104.47,104.49,49700.0
2012-11-12 15:10:00,104.49,104.58,104.45,104.52,33600.0,104.49,104.58,104.45,104.52,33600.0
2012-11-12 15:20:00,104.54,104.72,104.52,104.54,25800.0,104.54,104.72,104.52,104.54,25800.0
2012-11-12 15:30:00,104.55,104.7,104.5,104.68,34100.0,104.55,104.7,104.5,104.68,34100.0
2012-11-12 15:40:00,104.7,104.78,104.65,104.68,50200.0,104.7,104.78,104.65,104.68,50200.0
2012-11-12 15:50:00,104.7,104.88,104.59,104.67,146400.0,104.7,104.88,104.59,104.67,146400.0
2012-11-13 09:30:00,103.54,103.6,103.0,103.35,243100.0,103.54,103.6,103.0,103.35,243100.0
2012-11-13 09:40:00,103.28,103.62,103.1,103.37,158900.0,103.28,103.62,103.1,103.37,158900.0
2012-11-13 09:50:00,103.28,103.43,103.0,103.2,182200.0,103.28,103.43,103.0,103.2,182200.0
2012-11-13 10:00:00,103.2,103.23,101.71,102.14,551100.0,103.2,103.23,101.71,102.14,551100.0
2012-11-13 10:10:00,102.24,102.76,101.81,102.15,275300.0,102.24,102.76,101.81,102.15,275300.0
2012-11-13 10:20:00,102.14,102.33,101.31,101.35,262200.0,102.14,102.33,101.31,101.35,262200.0
2012-11-13 10:30:00,101.34,101.4,100.8,100.82,441000.0,101.34,101.4,100.8,100.82,441000.0
2012-11-13 10:40:00,100.81,101.15,100.38,101.1,432600.0,100.81,101.15,100.38,101.1,432600.0
2012-11-13 10:50:00,101.06,101.44,100.9,101.32,185200.0,101.06,101.44,100.9,101.32,185200.0
2012-11-13 11:00:00,101.36,101.87,101.27,101.57,220200.0,101.36,101.87,101.27,101.57,220200.0
2012-11-13 11:10:00,101.51,101.58,101.01,101.22,121700.0,101.51,101.58,101.01,101.22,121700.0
2012-11-13 11:20:00,101.25,101.28,100.77,100.77,198500.0,101.25,101.28,100.77,100.77,198500.0
2012-11-13 11:30:00,100.81,101.04,100.65,100.74,184100.0,100.81,101.04,100.65,100.74,184100.0
2012-11-13 11:40:00,100.71,100.94,100.66,100.71,130400.0,100.71,100.94,100.66,100.71,130400.0
2012-11-13 11:50:00,100.73,100.76,100.52,100.64,133600.0,100.73,100.76,100.52,100.64,133600.0
2012-11-13 12:00:00,100.63,100.71,100.3,100.33,111900.0,100.63,100.71,100.3,100.33,111900.0
2012-11-13 12:10:00,100.35,100.49,100.13,100.13,219700.0,100.35,100.49,100.13,100.13,219700.0
2012-11-13 12:20:00,100.15,100.57,100.1,100.29,161900.0,100.15,100.57,100.1,100.29,161900.0
2012-11-13 12:30:00,100.28,100.44,100.17,100.31,85100.0,100.28,100.44,100.17,100.31,85100.0
2012-11-13 12:40:00,100.38,100.53,100.25,100.25,81100.0,100.38,100.53,100.25,100.25,81100.0
2012-11-13 12:50:00,100.25,100.44,100.08,100.1,115400.0,100.25,100.44,100.08,100.1,115400.0
2012-11-13 13:00:00,100.1,100.31,99.77,100.12,465700.0,100.1,100.31,99.77,100.12,465700.0
2012-11-13 13:10:00,100.1,100.34,99.98,100.24,138400.0,100.1,100.34,99.98,100.24,138400.0
2012-11-13 13:20:00,100.2,100.21,99.88,100.03,126500.0,100.2,100.21,99.88,100.03,126500.0
2012-11-13 13:30:00,100.03,100.16,99.91,99.96,174400.0,100.03,100.16,99.91,99.96,174400.0
2012-11-13 13:40:00,99.96,100.17,99.96,100.17,71100.0,99.96,100.17,99.96,100.17,71100.0
2012-11-13 13:50:00,100.12,100.25,100.0,100.13,127200.0,100.12,100.25,100.0,100.13,127200.0
2012-11-13 14:00:00,100.14,100.37,100.03,100.19,132600.0,100.14,100.37,100.03,100.19,132600.0
2012-11-13 14:10:00,100.15,100.23,99.66,99.78,152900.0,100.15,100.23,99.66,99.78,152900.0
2012-11-13 14:20:00,99.74,99.87,99.33,99.54,310800.0,99.74,99.87,99.33,99.54,310800.0
2012-11-13 14:30:00,99.54,99.62,98.98,99.0,335500.0,99.54,99.62,98.98,99.0,335500.0
2012-11-13 14:40:00,99.03,99.45,98.8,99.39,261000.0,99.03,99.45,98.8,99.39,261000.0
2012-11-13 14:50:00,99.42,99.82,99.14,99.55,311800.0,99.42,99.82,99.14,99.55,311800.0
2012-11-13 15:00:00,99.52,99.55,98.87,98.93,182700.0,99.52,99.55,98.87,98.93,182700.0
2012-11-13 15:10:00,98.92,99.27,98.85,99.27,274800.0,98.92,99.27,98.85,99.27,274800.0
2012-11-13 15:20:00,99.25,99.37,99.01,99.08,190000.0,99.25,99.37,99.01,99.08,190000.0
2012-11-13 15:30:00,99.05,99.47,99.01,99.04,239600.0,99.05,99.47,99.01,99.04,239600.0
2012-11-13 15:40:00,99.05,99.12,98.44,98.48,507400.0,99.05,99.12,98.44,98.48,507400.0
2012-11-13 15:50:00,98.49,98.76,98.26,98.57,634600.0,98.49,98.76,98.26,98.57,634600.0
2012-11-14 09:30:00,98.49,98.65,97.35,97.92,637900.0,98.49,98.65,97.35,97.92,637900.0
2012-11-14 09:40:00,97.99,98.16,96.82,97.64,415800.0,97.99,98.16,96.82,97.64,415800.0
2012-11-14 09:50:00,97.6,97.63,96.68,96.82,463000.0,97.6,97.63,96.68,96.82,463000.0
2012-11-14 10:00:00,96.82,97.09,96.39,96.44,461100.0,96.82,97.09,96.39,96.44,461100.0
2012-11-14 10:10:00,96.47,96.53,95.75,95.89,696700.0,96.47,96.53,95.75,95.89,696700.0
2012-11-14 10:20:00,95.88,95.88,94.85,94.93,789400.0,95.88,95.88,94.85,94.93,789400.0
2012-11-14 10:30:00,94.93,95.92,94.73,95.5,594500.0,94.93,95.92,94.73,95.5,594500.0
2012-11-14 10:40:00,95.47,95.76,95.07,95.2,283000.0,95.47,95.76,95.07,95.2,283000.0
2012-11-14 10:50:00,95.2,95.2,94.12,94.15,486800.0,95.2,95.2,94.12,94.15,486800.0
2012-11-14 11:00:00,94.17,94.18,93.46,93.76,646600.0,94.17,94.18,93.46,93.76,646600.0
2012-11-14 11:10:00,93.75,94.31,93.75,94.16,278400.0,93.75,94.31,93.75,94.16,278400.0
2012-11-14 11:20:00,94.2,94.34,93.25,93.41,441200.0,94.2,94.34,93.25,93.41,441200.0
2012-11-14 11:30:00,93.41,93.94,93.26,93.8,342500.0,93.41,93.94,93.26,93.8,342500.0
2012-11-14 11:40:00,93.77,94.1,93.6,93.71,309900.0,93.77,94.1,93.6,93.71,309900.0
2012-11-14 11:50:00,93.68,93.99,93.12,93.21,197100.0,93.68,93.99,93.12,93.21,197100.0
2012-11-14 12:00:00,93.26,93.5,92.67,92.77,430500.0,93.26,93.5,92.67,92.77,430500.0
2012-11-14 12:10:00,92.75,92.85,91.88,92.14,507000.0,92.75,92.85,91.88,92.14,507000.0
2012-11-14 12:20:00,92.1,93.22,92.06,93.2,522500.0,92.1,93.22,92.06,93.2,522500.0
2012-11-14 12:30:00,93.1,93.83,92.6,93.09,779800.0,93.1,93.83,92.6,93.09,779800.0
2012-11-14 12:40:00,93.08,94.04,93.01,93.96,323200.0,93.08,94.04,93.01,93.96,323200.0
2012-11-14 12:50:00,93.95,94.29,93.71,94.13,496000.0,93.95,94.29,93.71,94.13,496000.0
2012-11-14 13:00:00,94.13,94.43,93.48,93.88,290100.0,94.13,94.43,93.48,93.88,290100.0
2012-11-14 13:10:00,93.87,94.33,93.62,94.05,185200.0,93.87,94.33,93.62,94.05,185200.0
2012-11-14 13:20:00,94.03,94.1,93.7,93.92,192200.0,94.03,94.1,93.7,93.92,192200.0
2012-11-14 13:30:00,93.95,94.2,93.75,94.01,134500.0,93.95,94.2,93.75,94.01,134500.0
2012-11-14 13:40:00,94.02,94.23,93.89,94.12,159300.0,94.02,94.23,93.89,94.12,159300.0
2012-11-14 13:50:00,94.13,94.7,94.11,94.58,309500.0,94.13,94.7,94.11,94.58,309500.0
2012-11-14 14:00:00,94.61,94.84,94.48,94.74,261100.0,94.61,94.84,94.48,94.74,261100.0
2012-11-14 14:10:00,94.77,94.82,94.17,94.32,225200.0,94.77,94.82,94.17,94.32,225200.0
2012-11-14 14:20:00,94.31,94.73,94.27,94.61,490800.0,94.31,94.73,94.27,94.61,490800.0
2012-11-14 14:30:00,94.56,94.98,94.53,94.56,242500.0,94.56,94.98,94.53,94.56,242500.0
2012-11-14 14:40:00,94.57,94.76,94.35,94.66,173400.0,94.57,94.76,94.35,94.66,173400.0
2012-11-14 14:50:00,94.63,94.7,94.49,94.61,116800.0,94.63,94.7,94.49,94.61,116800.0
2012-11-14 15:00:00,94.58,94.6,93.89,93.98,174000.0,94.58,94.6,93.89,93.98,174000.0
2012-11-14 15:10:00,93.97,94.08,93.54,93.56,147400.0,93.97,94.08,93.54,93.56,147400.0
2012-11-14 15:20:00,93.57,94.29,93.3,94.05,356000.0,93.57,94.29,93.3,94.05,356000.0
2012-11-14 15:30:00,94.02,94.02,93.0,93.07,266400.0,94.02,94.02,93.0,93.07,266400.0
2012-11-14 15:40:00,93.08,93.24,92.9,93.21,405300.0,93.08,93.24,92.9,93.21,405300.0
2012-11-14 15:50:00,93.24,93.61,93.2,93.46,409300.0,93.24,93.61,93.2,93.46,409300.0
2012-11-15 09:30:00,94.51,95.78,94.51,95.43,506900.0,94.51,95.78,94.51,95.43,506900.0
2012-11-15 09:40:00,95.42,95.76,94.57,94.6,309500.0,95.42,95.76,94.57,94.6,309500.0
2012-11-15 09:50:00,94.61,94.83,93.79,94.13,281100.0,94.61,94.83,93.79,94.13,281100.0
2012-11-15 10:00:00,94.13,95.14,93.82,94.99,214200.0,94.13,95.14,93.82,94.99,214200.0
2012-11-15 10:10:00,94.97,95.58,94.85,95.13,168000.0,94.97,95.58,94.85,95.13,168000.0
2012-11-15 10:20:00,95.12,95.16,94.23,94.45,336000.0,95.12,95.16,94.23,94.45,336000.0
2012-11-15 10:30:00,94.45,94.79,94.12,94.46,198500.0,94.45,94.79,94.12,94.46,198500.0
2012-11-15 10:40:00,94.46,94.58,94.11,94.17,84800.0,94.46,94.58,94.11,94.17,84800.0
2012-11-15 10:50:00,94.17,94.4,94.0,94.23,108900.0,94.17,94.4,94.0,94.23,108900.0
2012-11-15 11:00:00,94.25,94.44,94.06,94.19,60900.0,94.25,94.44,94.06,94.19,60900.0
2012-11-15 11:10:00,94.21,94.5,94.13,94.2,108600.0,94.21,94.5,94.13,94.2,108600.0
2012-11-15 11:20:00,94.18,94.57,94.18,94.43,97200.0,94.18,94.57,94.18,94.43,97200.0
2012-11-15 11:30:00,94.44,94.56,94.2,94.3,123800.0,94.44,94.56,94.2,94.3,123800.0
2012-11-15 11:40:00,94.36,94.36,94.07,94.33,93900.0,94.36,94.36,94.07,94.33,93900.0
2012-11-15 11:50:00,94.26,94.38,94.21,94.29,53800.0,94.26,94.38,94.21,94.29,53800.0
2012-11-15 12:00:00,94.26,94.52,94.13,94.46,140900.0,94.26,94.52,94.13,94.46,140900.0
2012-11-15 12:10:00,94.49,94.52,94.19,94.24,310300.0,94.49,94.52,94.19,94.24,310300.0
2012-11-15 12:20:00,94.27,94.41,94.2,94.36,98000.0,94.27,94.41,94.2,94.36,98000.0
2012-11-15 12:30:00,94.41,94.7,94.36,94.52,149700.0,94.41,94.7,94.36,94.52,149700.0
2012-11-15 12:40:00,94.52,94.55,93.6,93.98,248300.0,94.52,94.55,93.6,93.98,248300.0
2012-11-15 12:50:00,94.0,94.21,93.95,94.09,54100.0,94.0,94.21,93.95,94.09,54100.0
2012-11-15 13:00:00,94.08,94.22,93.92,94.15,59100.0,94.08,94.22,93.92,94.15,59100.0
2012-11-15 13:10:00,94.19,94.29,94.02,94.13,54900.0,94.19,94.29,94.02,94.13,54900.0
2012-11-15 13:20:00,94.11,94.25,93.93,94.03,159500.0,94.11,94.25,93.93,94.03,159500.0
2012-11-15 13:30:00,94.05,94.15,93.86,94.01,92100.0,94.05,94.15,93.86,94.01,92100.0
2012-11-15 13:40:00,94.01,94.05,93.85,93.95,85400.0,94.01,94.05,93.85,93.95,85400.0
2012-11-15 13:50:00,93.95,94.0,93.77,93.87,93600.0,93.95,94.0,93.77,93.87,93600.0
2012-11-15 14:00:00,93.88,94.12,93.82,93.98,45500.0,93.88,94.12,93.82,93.98,45500.0
2012-11-15 14:10:00,93.96,94.07,93.84,94.02,76400.0,93.96,94.07,93.84,94.02,76400.0
2012-11-15 14:20:00,94.08,94.13,93.99,94.11,51400.0,94.08,94.13,93.99,94.11,51400.0
2012-11-15 14:30:00,94.08,94.11,93.94,93.99,48100.0,94.08,94.11,93.94,93.99,48100.0
2012-11-15 14:40:00,93.99,94.34,93.96,94.28,71700.0,93.99,94.34,93.96,94.28,71700.0
2012-11-15 14:50:00,94.28,94.29,94.12,94.12,84500.0,94.28,94.29,94.12,94.12,84500.0
2012-11-15 15:00:00,94.13,94.2,93.74,93.8,83900.0,94.13,94.2,93.74,93.8,83900.0
2012-11-15 15:10:00,93.81,93.94,93.66,93.82,73100.0,93.81,93.94,93.66,93.82,73100.0
2012-11-15 15:20:00,93.83,93.98,93.41,93.43,125400.0,93.83,93.98,93.41,93.43,125400.0
2012-11-15 15:30:00,93.43,93.78,93.3,93.78,123500.0,93.43,93.78,93.3,93.78,123500.0
2012-11-15 15:40:00,93.76,94.1,93.75,93.95,133200.0,93.76,94.1,93.75,93.95,133200.0
2012-11-15 15:50:00,93.99,94.05,93.81,93.81,133400.0,93.99,94.05,93.81,93.81,133400.0
2012-11-16 09:30:00,94.1,94.29,92.0,92.74,572100.0,94.1,94.29,92.0,92.74,572100.0
2012-11-16 09:40:00,92.74,93.1,92.01,92.56,225700.0,92.74,93.1,92.01,92.56,225700.0
2012-11-16 09:50:00,92.6,92.66,91.81,92.11,192300.0,92.6,92.66,91.81,92.11,192300.0
2012-11-16 10:00:00,92.14,92.5,91.93,92.42,190600.0,92.14,92.5,91.93,92.42,190600.0
2012-11-16 10:10:00,92.48,92.83,92.36,92.61,181400.0,92.48,92.83,92.36,92.61,181400.0
2012-11-16 10:20:00,92.61,92.75,92.25,92.6,148100.0,92.61,92.75,92.25,92.6,148100.0
2012-11-16 10:30:00,92.54,93.31,92.54,93.23,199300.0,92.54,93.31,92.54,93.23,199300.0
2012-11-16 10:40:00,93.22,93.44,92.87,93.08,155800.0,93.22,93.44,92.87,93.08,155800.0
2012-11-16 10:50:00,93.07,93.45,93.03,93.35,90800.0,93.07,93.45,93.03,93.35,90800.0
2012-11-16 11:00:00,93.3,93.7,93.1,93.33,102100.0,93.3,93.7,93.1,93.33,102100.0
2012-11-16 11:10:00,93.31,93.56,93.15,93.42,127500.0,93.31,93.56,93.15,93.42,127500.0
2012-11-16 11:20:00,93.38,93.55,92.92,92.95,112000.0,93.38,93.55,92.92,92.95,112000.0
2012-11-16 11:30:00,92.94,93.51,92.93,93.34,137200.0,92.94,93.51,92.93,93.34,137200.0
2012-11-16 11:40:00,93.32,93.9,93.2,93.88,218400.0,93.32,93.9,93.2,93.88,218400.0
2012-11-16 11:50:00,93.89,94.26,93.74,94.0,262700.0,93.89,94.26,93.74,94.0,262700.0
2012-11-16 12:00:00,94.0,94.18,93.51,93.64,229500.0,94.0,94.18,93.51,93.64,229500.0
2012-11-16 12:10:00,93.61,94.08,93.45,94.03,139200.0,93.61,94.08,93.45,94.03,139200.0
2012-11-16 12:20:00,94.08,94.1,93.97,94.05,148500.0,94.08,94.1,93.97,94.05,148500.0
2012-11-16 12:30:00,94.02,94.08,93.9,94.0,185700.0,94.02,94.08,93.9,94.0,185700.0
2012-11-16 12:40:00,94.03,94.07,93.65,93.66,165900.0,94.03,94.07,93.65,93.66,165900.0
2012-11-16 12:50:00,93.74,93.9,93.67,93.81,64500.0,93.74,93.9,93.67,93.81,64500.0
2012-11-16 13:00:00,93.82,93.88,93.56,93.67,93100.0,93.82,93.88,93.56,93.67,93100.0
2012-11-16 13:10:00,93.71,93.75,93.42,93.43,60600.0,93.71,93.75,93.42,93.43,60600.0
2012-11-16 13:20:00,93.48,93.61,93.42,93.53,65500.0,93.48,93.61,93.42,93.53,65500.0
2012-11-16 13:30:00,93.51,93.56,93.32,93.37,60200.0,93.51,93.56,93.32,93.37,60200.0
2012-11-16 13:40:00,93.31,93.39,93.23,93.3,33600.0,93.31,93.39,93.23,93.3,33600.0
2012-11-16 13:50:00,93.28,93.57,93.25,93.47,66900.0,93.28,93.57,93.25,93.47,66900.0
2012-11-16 14:00:00,93.46,93.54,93.35,93.4,81400.0,93.46,93.54,93.35,93.4,81400.0
2012-11-16 14:10:00,93.43,93.47,93.2,93.33,42300.0,93.43,93.47,93.2,93.33,42300.0
2012-11-16 14:20:00,93.32,93.39,93.02,93.2,62300.0,93.32,93.39,93.02,93.2,62300.0
2012-11-16 14:30:00,93.18,93.28,92.95,93.11,51800.0,93.18,93.28,92.95,93.11,51800.0
2012-11-16 14:40:00,93.11,93.47,93.08,93.26,44200.0,93.11,93.47,93.08,93.26,44200.0
2012-11-16 14:50:00,93.23,93.39,93.15,93.3,58600.0,93.23,93.39,93.15,93.3,58600.0
2012-11-16 15:00:00,93.22,93.27,93.02,93.23,52300.0,93.22,93.27,93.02,93.23,52300.0
2012-11-16 15:10:00,93.19,93.27,93.03,93.25,81400.0,93.19,93.27,93.03,93.25,81400.0
2012-11-16 15:20:00,93.26,93.28,92.99,93.1,106100.0,93.26,93.28,92.99,93.1,106100.0
2012-11-16 15:30:00,93.1,93.2,93.0,93.08,173400.0,93.1,93.2,93.0,93.08,173400.0
2012-11-16 15:40:00,93.08,93.1,92.26,92.29,256700.0,93.08,93.1,92.26,92.29,256700.0
2012-11-16 15:50:00,92.29,92.76,92.22,92.76,453100.0,92.29,92.76,92.22,92.76,453100.0
2012-11-19 09:30:00,94.37,94.8,93.82,94.0,235400.0,94.37,94.8,93.82,94.0,235400.0
2012-11-19 09:40:00,94.03,94.09,93.39,93.55,213200.0,94.03,94.09,93.39,93.55,213200.0
2012-11-19 09:50:00,93.59,93.7,93.0,93.06,126000.0,93.59,93.7,93.0,93.06,126000.0
2012-11-19 10:00:00,93.08,93.28,92.66,92.68,208200.0,93.08,93.28,92.66,92.68,208200.0
2012-11-19 10:10:00,92.7,92.93,92.59,92.65,153400.0,92.7,92.93,92.59,92.65,153400.0
2012-11-19 10:20:00,92.66,92.91,92.55,92.68,156600.0,92.66,92.91,92.55,92.68,156600.0
2012-11-19 10:30:00,92.72,92.75,92.0,92.19,313500.0,92.72,92.75,92.0,92.19,313500.0
2012-11-19 10:40:00,92.19,92.51,92.15,92.25,104500.0,92.19,92.51,92.15,92.25,104500.0
2012-11-19 10:50:00,92.28,92.33,91.98,92.06,139700.0,92.28,92.33,91.98,92.06,139700.0
2012-11-19 11:00:00,92.05,92.31,91.84,92.31,209500.0,92.05,92.31,91.84,92.31,209500.0
2012-11-19 11:10:00,92.32,92.47,92.15,92.45,135300.0,92.32,92.47,92.15,92.45,135300.0
2012-11-19 11:20:00,92.39,92.99,92.29,92.87,136900.0,92.39,92.99,92.29,92.87,136900.0
2012-11-19 11:30:00,92.8,93.13,92.7,93.06,98200.0,92.8,93.13,92.7,93.06,98200.0
2012-11-19 11:40:00,93.07,93.07,92.5,92.57,124000.0,93.07,93.07,92.5,92.57,124000.0
2012-11-19 11:50:00,92.58,92.67,92.23,92.3,131600.0,92.58,92.67,92.23,92.3,131600.0
2012-11-19 12:00:00,92.3,92.73,92.28,92.39,71600.0,92.3,92.73,92.28,92.39,71600.0
2012-11-19 12:10:00,92.45,92.6,92.27,92.34,83000.0,92.45,92.6,92.27,92.34,83000.0
2012-11-19 12:20:00,92.32,92.35,92.17,92.34,59400.0,92.32,92.35,92.17,92.34,59400.0
2012-11-19 12:30:00,92.3,92.35,92.05,92.23,74600.0,92.3,92.35,92.05,92.23,74600.0
2012-11-19 12:40:00,92.25,92.25,91.98,92.09,106000.0,92.25,92.25,91.98,92.09,106000.0
2012-11-19 12:50:00,92.09,92.2,92.0,92.19,93000.0,92.09,92.2,92.0,92.19,93000.0
2012-11-19 13:00:00,92.18,92.19,92.03,92.08,69300.0,92.18,92.19,92.03,92.08,69300.0
2012-11-19 13:10:00,92.06,92.12,92.0,92.06,71600.0,92.06,92.12,92.0,92.06,71600.0
2012-11-19 13:20:00,92.09,92.48,92.06,92.47,89900.0,92.09,92.48,92.06,92.47,89900.0
2012-11-19 13:30:00,92.46,92.64,92.39,92.61,63600.0,92.46,92.64,92.39,92.61,63600.0
2012-11-19 13:40:00,92.61,92.61,92.42,92.48,55100.0,92.61,92.61,92.42,92.48,55100.0
2012-11-19 13:50:00,92.48,92.54,92.33,92.41,55400.0,92.48,92.54,92.33,92.41,55400.0
2012-11-19 14:00:00,92.45,92.61,92.42,92.46,67000.0,92.45,92.61,92.42,92.46,67000.0
2012-11-19 14:10:00,92.48,92.61,92.43,92.5,74000.0,92.48,92.61,92.43,92.5,74000.0
2012-11-19 14:20:00,92.52,92.85,92.51,92.68,112000.0,92.52,92.85,92.51,92.68,112000.0
2012-11-19 14:30:00,92.69,92.75,92.5,92.62,70800.0,92.69,92.75,92.5,92.62,70800.0
2012-11-19 14:40:00,92.6,92.66,92.54,92.57,76200.0,92.6,92.66,92.54,92.57,76200.0
2012-11-19 14:50:00,92.62,92.72,92.43,92.63,68600.0,92.62,92.72,92.43,92.63,68600.0
2012-11-19 15:00:00,92.65,92.71,92.48,92.58,64300.0,92.65,92.71,92.48,92.58,64300.0
2012-11-19 15:10:00,92.6,92.73,92.54,92.6,83100.0,92.6,92.73,92.54,92.6,83100.0
2012-11-19 15:20:00,92.62,92.79,92.59,92.74,126900.0,92.62,92.79,92.59,92.74,126900.0
2012-11-19 15:30:00,92.73,92.82,92.53,92.63,135800.0,92.73,92.82,92.53,92.63,135800.0
2012-11-19 15:40:00,92.64,92.65,92.31,92.34,171600.0,92.64,92.65,92.31,92.34,171600.0
2012-11-19 15:50:00,92.34,92.6,92.34,92.41,276800.0,92.34,92.6,92.34,92.41,276800.0
2012-11-20 09:30:00,92.43,93.17,92.42,92.84,266800.0,92.43,93.17,92.42,92.84,266800.0
2012-11-20 09:40:00,92.94,93.3,92.6,93.08,318600.0,92.94,93.3,92.6,93.08,318600.0
2012-11-20 09:50:00,93.07,93.47,92.98,93.17,266300.0,93.07,93.47,92.98,93.17,266300.0
2012-11-20 10:00:00,93.2,94.37,93.15,94.2,433700.0,93.2,94.37,93.15,94.2,433700.0
2012-11-20 10:10:00,94.14,94.65,94.04,94.58,293000.0,94.14,94.65,94.04,94.58,293000.0
2012-11-20 10:20:00,94.51,94.65,94.25,94.4,192700.0,94.51,94.65,94.25,94.4,192700.0
2012-11-20 10:30:00,94.4,94.75,94.25,94.67,190100.0,94.4,94.75,94.25,94.67,190100.0
2012-11-20 10:40:00,94.68,94.94,94.38,94.91,171700.0,94.68,94.94,94.38,94.91,171700.0
2012-11-20 10:50:00,94.89,95.18,94.85,95.04,237500.0,94.89,95.18,94.85,95.04,237500.0
2012-11-20 11:00:00,95.04,95.09,94.63,94.81,124300.0,95.04,95.09,94.63,94.81,124300.0
2012-11-20 11:10:00,94.81,94.95,94.51,94.79,66700.0,94.81,94.95,94.51,94.79,66700.0
2012-11-20 11:20:00,94.82,95.29,94.81,94.92,185500.0,94.82,95.29,94.81,94.92,185500.0
2012-11-20 11:30:00,94.9,95.26,94.9,95.14,78000.0,94.9,95.26,94.9,95.14,78000.0
2012-11-20 11:40:00,95.12,95.4,95.0,95.01,144100.0,95.12,95.4,95.0,95.01,144100.0
2012-11-20 11:50:00,95.06,95.36,95.0,95.08,52700.0,95.06,95.36,95.0,95.08,52700.0
2012-11-20 12:00:00,95.13,95.3,95.09,95.14,49700.0,95.13,95.3,95.09,95.14,49700.0
2012-11-20 12:10:00,95.14,95.18,94.56,94.71,80400.0,95.14,95.18,94.56,94.71,80400.0
2012-11-20 12:20:00,94.73,94.88,94.69,94.82,27400.0,94.73,94.88,94.69,94.82,27400.0
2012-11-20 12:30:00,94.83,94.87,94.36,94.49,61800.0,94.83,94.87,94.36,94.49,61800.0
2012-11-20 12:40:00,94.42,94.57,94.31,94.5,43600.0,94.42,94.57,94.31,94.5,43600.0
2012-11-20 12:50:00,94.52,94.7,94.38,94.6,78100.0,94.52,94.7,94.38,94.6,78100.0
2012-11-20 13:00:00,94.55,94.63,94.1,94.12,57000.0,94.55,94.63,94.1,94.12,57000.0
2012-11-20 13:10:00,94.1,94.12,93.85,93.89,86400.0,94.1,94.12,93.85,93.89,86400.0
2012-11-20 13:20:00,93.89,94.09,93.45,93.45,76500.0,93.89,94.09,93.45,93.45,76500.0
2012-11-20 13:30:00,93.48,93.85,93.48,93.79,56700.0,93.48,93.85,93.48,93.79,56700.0
2012-11-20 13:40:00,93.8,94.0,93.55,93.9,111100.0,93.8,94.0,93.55,93.9,111100.0
2012-11-20 13:50:00,93.93,94.01,93.72,93.95,88600.0,93.93,94.01,93.72,93.95,88600.0
2012-11-20 14:00:00,93.98,93.99,93.73,93.75,37700.0,93.98,93.99,93.73,93.75,37700.0
2012-11-20 14:10:00,93.76,93.94,93.7,93.87,79500.0,93.76,93.94,93.7,93.87,79500.0
2012-11-20 14:20:00,93.87,94.16,93.85,94.13,91600.0,93.87,94.16,93.85,94.13,91600.0
2012-11-20 14:30:00,94.15,94.17,94.0,94.08,40600.0,94.15,94.17,94.0,94.08,40600.0
2012-11-20 14:40:00,94.06,94.08,93.82,93.97,72300.0,94.06,94.08,93.82,93.97,72300.0
2012-11-20 14:50:00,93.98,94.03,93.81,93.85,78000.0,93.98,94.03,93.81,93.85,78000.0
2012-11-20 15:00:00,93.88,93.98,93.75,93.93,81900.0,93.88,93.98,93.75,93.93,81900.0
2012-11-20 15:10:00,93.91,93.92,93.78,93.91,63500.0,93.91,93.92,93.78,93.91,63500.0
2012-11-20 15:20:00,93.94,93.94,93.8,93.85,76300.0,93.94,93.94,93.8,93.85,76300.0
2012-11-20 15:30:00,93.85,93.96,93.72,93.82,86400.0,93.85,93.96,93.72,93.82,86400.0
2012-11-20 15:40:00,93.82,93.88,93.72,93.8,89700.0,93.82,93.88,93.72,93.8,89700.0
2012-11-20 15:50:00,93.81,94.08,93.8,94.05,175500.0,93.81,94.08,93.8,94.05,175500.0
2012-11-21 09:30:00,94.77,95.0,93.8,94.3,321100.0,94.77,95.0,93.8,94.3,321100.0
2012-11-21 09:40:00,94.34,94.41,92.67,92.82,364400.0,94.34,94.41,92.67,92.82,364400.0
2012-11-21 09:50:00,92.81,92.81,92.12,92.5,377300.0,92.81,92.81,92.12,92.5,377300.0
2012-11-21 10:00:00,92.45,92.51,91.77,91.9,343800.0,92.45,92.51,91.77,91.9,343800.0
2012-11-21 10:10:00,91.92,92.29,91.11,91.45,397300.0,91.92,92.29,91.11,91.45,397300.0
2012-11-21 10:20:00,91.44,92.1,90.55,91.0,445300.0,91.44,92.1,90.55,91.0,445300.0
2012-11-21 10:30:00,91.02,91.8,91.02,91.36,162500.0,91.02,91.8,91.02,91.36,162500.0
2012-11-21 10:40:00,91.4,91.52,90.88,91.08,181400.0,91.4,91.52,90.88,91.08,181400.0
2012-11-21 10:50:00,91.03,91.66,90.96,91.53,139900.0,91.03,91.66,90.96,91.53,139900.0
2012-11-21 11:00:00,91.53,91.6,91.15,91.23,135600.0,91.53,91.6,91.15,91.23,135600.0
2012-11-21 11:10:00,91.23,91.65,91.21,91.48,99400.0,91.23,91.65,91.21,91.48,99400.0
2012-11-21 11:20:00,91.51,91.69,91.46,91.55,149500.0,91.51,91.69,91.46,91.55,149500.0
2012-11-21 11:30:00,91.55,91.86,91.55,91.72,126000.0,91.55,91.86,91.55,91.72,126000.0
2012-11-21 11:40:00,91.7,91.78,91.55,91.7,70200.0,91.7,91.78,91.55,91.7,70200.0
2012-11-21 11:50:00,91.74,91.76,91.64,91.67,68000.0,91.74,91.76,91.64,91.67,68000.0
2012-11-21 12:00:00,91.63,91.68,91.5,91.58,68700.0,91.63,91.68,91.5,91.58,68700.0
2012-11-21 12:10:00,91.58,91.66,91.08,91.15,114600.0,91.58,91.66,91.08,91.15,114600.0
2012-11-21 12:20:00,91.15,91.35,91.1,91.19,67700.0,91.15,91.35,91.1,91.19,67700.0
2012-11-21 12:30:00,91.17,91.47,91.09,91.27,153300.0,91.17,91.47,91.09,91.27,153300.0
2012-11-21 12:40:00,91.27,91.4,91.06,91.13,86300.0,91.27,91.4,91.06,91.13,86300.0
2012-11-21 12:50:00,91.11,91.35,91.06,91.25,60200.0,91.11,91.35,91.06,91.25,60200.0
2012-11-21 13:00:00,91.23,91.33,91.09,91.26,54400.0,91.23,91.33,91.09,91.26,54400.0
2012-11-21 13:10:00,91.27,91.53,91.24,91.45,110000.0,91.27,91.53,91.24,91.45,110000.0
2012-11-21 13:20:00,91.45,91.46,91.23,91.28,43800.0,91.45,91.46,91.23,91.28,43800.0
2012-11-21 13:30:00,91.3,91.5,91.25,91.49,45400.0,91.3,91.5,91.25,91.49,45400.0
2012-11-21 13:40:00,91.49,91.68,91.35,91.6,94500.0,91.49,91.68,91.35,91.6,94500.0
2012-11-21 13:50:00,91.56,91.67,91.45,91.5,52300.0,91.56,91.67,91.45,91.5,52300.0
2012-11-21 14:00:00,91.5,91.72,91.5,91.7,48600.0,91.5,91.72,91.5,91.7,48600.0
2012-11-21 14:10:00,91.71,92.05,91.68,92.0,126800.0,91.71,92.05,91.68,92.0,126800.0
2012-11-21 14:20:00,91.99,92.68,91.98,92.68,183700.0,91.99,92.68,91.98,92.68,183700.0
2012-11-21 14:30:00,92.67,93.13,92.5,93.07,250900.0,92.67,93.13,92.5,93.07,250900.0
2012-11-21 14:40:00,93.06,93.1,92.9,93.04,118500.0,93.06,93.1,92.9,93.04,118500.0
2012-11-21 14:50:00,93.0,93.18,92.92,92.99,172400.0,93.0,93.18,92.92,92.99,172400.0
2012-11-21 15:00:00,92.98,93.09,92.79,92.8,142900.0,92.98,93.09,92.79,92.8,142900.0
2012-11-21 15:10:00,92.82,92.95,92.64,92.85,165500.0,92.82,92.95,92.64,92.85,165500.0
2012-11-21 15:20:00,92.81,92.84,92.65,92.76,128900.0,92.81,92.84,92.65,92.76,128900.0
2012-11-21 15:30:00,92.74,92.85,92.7,92.84,130100.0,92.74,92.85,92.7,92.84,130100.0
2012-11-21 15:40:00,92.84,93.0,92.82,92.95,132300.0,92.84,93.0,92.82,92.95,132300.0
2012-11-21 15:50:00,92.95,93.26,92.91,93.24,331400.0,92.95,93.26,92.91,93.24,331400.0
2012-11-23 09:30:00,94.82,94.84,94.0,94.68,365400.0,94.82,94.84,94.0,94.68,365400.0
2012-11-23 09:40:00,94.67,95.84,94.31,95.67,436300.0,94.67,95.84,94.31,95.67,436300.0
2012-11-23 09:50:00,95.67,96.05,95.15,96.02,365300.0,95.67,96.05,95.15,96.02,365300.0
2012-11-23 10:00:00,96.01,96.15,95.57,95.93,373500.0,96.01,96.15,95.57,95.93,373500.0
2012-11-23 10:10:00,95.94,96.07,95.7,95.95,212200.0,95.94,96.07,95.7,95.95,212200.0
2012-11-23 10:20:00,95.96,96.15,95.86,96.02,258700.0,95.96,96.15,95.86,96.02,258700.0
2012-11-23 10:30:00,96.05,96.1,95.86,95.99,161700.0,96.05,96.1,95.86,95.99,161700.0
2012-11-23 10:40:00,95.99,96.05,95.85,96.02,152800.0,95.99,96.05,95.85,96.02,152800.0
2012-11-23 10:50:00,96.0,96.48,95.97,96.29,249800.0,96.0,96.48,95.97,96.29,249800.0
2012-11-23 11:00:00,96.26,96.45,96.23,96.3,114400.0,96.26,96.45,96.23,96.3,114400.0
2012-11-23 11:10:00,96.3,96.97,96.27,96.96,177700.0,96.3,96.97,96.27,96.96,177700.0
2012-11-23 11:20:00,96.95,97.41,96.92,96.98,316400.0,96.95,97.41,96.92,96.98,316400.0
2012-11-23 11:30:00,96.92,97.0,96.59,96.62,154100.0,96.92,97.0,96.59,96.62,154100.0
2012-11-23 11:40:00,96.62,96.71,96.45,96.56,130700.0,96.62,96.71,96.45,96.56,130700.0
2012-11-23 11:50:00,96.56,96.58,96.15,96.32,119200.0,96.56,96.58,96.15,96.32,119200.0
2012-11-23 12:00:00,96.33,96.58,96.31,96.37,90000.0,96.33,96.58,96.31,96.37,90000.0
2012-11-23 12:10:00,96.37,96.38,96.06,96.25,119400.0,96.37,96.38,96.06,96.25,119400.0
2012-11-23 12:20:00,96.25,96.5,96.1,96.5,116700.0,96.25,96.5,96.1,96.5,116700.0
2012-11-23 12:30:00,96.5,96.68,96.38,96.62,128200.0,96.5,96.68,96.38,96.62,128200.0
2012-11-23 12:40:00,96.61,96.66,96.13,96.19,128900.0,96.61,96.66,96.13,96.19,128900.0
2012-11-23 12:50:00,96.19,96.44,96.1,96.27,259000.0,96.19,96.44,96.1,96.27,259000.0
2012-11-26 09:30:00,96.76,96.76,94.35,94.71,524700.0,96.76,96.76,94.35,94.71,524700.0
2012-11-26 09:40:00,94.65,95.26,94.4,95.08,214600.0,94.65,95.26,94.4,95.08,214600.0
2012-11-26 09:50:00,95.07,95.7,95.03,95.33,122500.0,95.07,95.7,95.03,95.33,122500.0
2012-11-26 10:00:00,95.34,95.91,95.28,95.46,110700.0,95.34,95.91,95.28,95.46,110700.0
2012-11-26 10:10:00,95.45,95.61,94.96,95.07,130000.0,95.45,95.61,94.96,95.07,130000.0
2012-11-26 10:20:00,95.1,95.19,94.95,94.96,88400.0,95.1,95.19,94.95,94.96,88400.0
2012-11-26 10:30:00,94.98,95.01,94.7,94.89,96600.0,94.98,95.01,94.7,94.89,96600.0
2012-11-26 10:40:00,94.91,94.91,94.57,94.66,107300.0,94.91,94.91,94.57,94.66,107300.0
2012-11-26 10:50:00,94.63,94.85,94.56,94.61,78700.0,94.63,94.85,94.56,94.61,78700.0
2012-11-26 11:00:00,94.61,94.81,94.58,94.76,62400.0,94.61,94.81,94.58,94.76,62400.0
2012-11-26 11:10:00,94.77,94.84,94.6,94.78,61900.0,94.77,94.84,94.6,94.78,61900.0
2012-11-26 11:20:00,94.77,95.15,94.68,95.08,72600.0,94.77,95.15,94.68,95.08,72600.0
2012-11-26 11:30:00,95.01,95.07,94.82,95.01,83400.0,95.01,95.07,94.82,95.01,83400.0
2012-11-26 11:40:00,95.02,95.45,95.01,95.3,72300.0,95.02,95.45,95.01,95.3,72300.0
2012-11-26 11:50:00,95.29,95.35,95.0,95.04,72500.0,95.29,95.35,95.0,95.04,72500.0
2012-11-26 12:00:00,95.04,95.25,95.02,95.18,43400.0,95.04,95.25,95.02,95.18,43400.0
2012-11-26 12:10:00,95.16,95.25,95.05,95.12,57200.0,95.16,95.25,95.05,95.12,57200.0
2012-11-26 12:20:00,95.12,95.28,95.07,95.25,73100.0,95.12,95.28,95.07,95.25,73100.0
2012-11-26 12:30:00,95.25,95.36,95.08,95.25,62200.0,95.25,95.36,95.08,95.25,62200.0
2012-11-26 12:40:00,95.31,95.57,95.29,95.49,54000.0,95.31,95.57,95.29,95.49,54000.0
2012-11-26 12:50:00,95.45,95.6,95.37,95.53,64500.0,95.45,95.6,95.37,95.53,64500.0
2012-11-26 13:00:00,95.53,95.65,95.46,95.63,49600.0,95.53,95.65,95.46,95.63,49600.0
2012-11-26 13:10:00,95.59,95.75,95.48,95.62,87400.0,95.59,95.75,95.48,95.62,87400.0
2012-11-26 13:20:00,95.61,95.7,95.46,95.7,46900.0,95.61,95.7,95.46,95.7,46900.0
2012-11-26 13:30:00,95.7,95.8,95.5,95.5,98400.0,95.7,95.8,95.5,95.5,98400.0
2012-11-26 13:40:00,95.55,95.58,95.35,95.41,69100.0,95.55,95.58,95.35,95.41,69100.0
2012-11-26 13:50:00,95.42,95.55,95.36,95.36,62500.0,95.42,95.55,95.36,95.36,62500.0
2012-11-26 14:00:00,95.39,95.39,95.07,95.28,66100.0,95.39,95.39,95.07,95.28,66100.0
2012-11-26 14:10:00,95.29,95.29,95.1,95.18,65400.0,95.29,95.29,95.1,95.18,65400.0
2012-11-26 14:20:00,95.24,95.26,94.94,95.01,71800.0,95.24,95.26,94.94,95.01,71800.0
2012-11-26 14:30:00,94.96,95.2,94.96,95.1,78000.0,94.96,95.2,94.96,95.1,78000.0
2012-11-26 14:40:00,95.1,95.16,95.01,95.09,51500.0,95.1,95.16,95.01,95.09,51500.0
2012-11-26 14:50:00,95.11,95.55,95.11,95.27,82900.0,95.11,95.55,95.11,95.27,82900.0
2012-11-26 15:00:00,95.26,95.4,95.2,95.28,51500.0,95.26,95.4,95.2,95.28,51500.0
2012-11-26 15:10:00,95.28,95.33,95.18,95.25,61900.0,95.28,95.33,95.18,95.25,61900.0
2012-11-26 15:20:00,95.23,95.6,95.22,95.47,101500.0,95.23,95.6,95.22,95.47,101500.0
2012-11-26 15:30:00,95.48,95.48,95.22,95.37,107600.0,95.48,95.48,95.22,95.37,107600.0
2012-11-26 15:40:00,95.35,95.49,95.31,95.47,87900.0,95.35,95.49,95.31,95.47,87900.0
2012-11-26 15:50:00,95.44,95.5,95.32,95.49,180400.0,95.44,95.5,95.32,95.49,180400.0
2012-11-27 09:30:00,95.12,95.45,94.53,94.72,246100.0,95.12,95.45,94.53,94.72,246100.0
2012-11-27 09:40:00,94.72,95.35,94.6,95.26,150400.0,94.72,95.35,94.6,95.26,150400.0
2012-11-27 09:50:00,95.23,95.58,94.72,95.15,119400.0,95.23,95.58,94.72,95.15,119400.0
2012-11-27 10:00:00,95.14,95.29,94.7,95.12,111400.0,95.14,95.29,94.7,95.12,111400.0
2012-11-27 10:10:00,95.1,95.18,94.89,95.12,119400.0,95.1,95.18,94.89,95.12,119400.0
2012-11-27 10:20:00,95.07,95.15,94.9,95.06,98200.0,95.07,95.15,94.9,95.06,98200.0
2012-11-27 10:30:00,95.04,95.34,94.91,94.99,99900.0,95.04,95.34,94.91,94.99,99900.0
2012-11-27 10:40:00,95.01,95.26,94.9,95.15,77100.0,95.01,95.26,94.9,95.15,77100.0
2012-11-27 10:50:00,95.13,95.22,94.96,94.99,42800.0,95.13,95.22,94.96,94.99,42800.0
2012-11-27 11:00:00,95.0,95.27,94.97,95.23,39900.0,95.0,95.27,94.97,95.23,39900.0
2012-11-27 11:10:00,95.19,95.31,95.09,95.13,56300.0,95.19,95.31,95.09,95.13,56300.0
2012-11-27 11:20:00,95.12,95.29,95.06,95.11,48800.0,95.12,95.29,95.06,95.11,48800.0
2012-11-27 11:30:00,95.11,95.28,95.02,95.24,32700.0,95.11,95.28,95.02,95.24,32700.0
2012-11-27 11:40:00,95.28,95.3,95.08,95.08,69200.0,95.28,95.3,95.08,95.08,69200.0
2012-11-27 11:50:00,95.08,95.26,95.08,95.21,49500.0,95.08,95.26,95.08,95.21,49500.0
2012-11-27 12:00:00,95.22,95.3,95.18,95.2,41200.0,95.22,95.3,95.18,95.2,41200.0
2012-11-27 12:10:00,95.21,95.26,95.07,95.1,36500.0,95.21,95.26,95.07,95.1,36500.0
2012-11-27 12:20:00,95.11,95.3,95.1,95.15,27200.0,95.11,95.3,95.1,95.15,27200.0
2012-11-27 12:30:00,95.15,95.17,95.04,95.15,80100.0,95.15,95.17,95.04,95.15,80100.0
2012-11-27 12:40:00,95.17,95.3,95.1,95.26,37800.0,95.17,95.3,95.1,95.26,37800.0
2012-11-27 12:50:00,95.22,95.25,95.11,95.17,65700.0,95.22,95.25,95.11,95.17,65700.0
2012-11-27 13:00:00,95.2,95.25,95.11,95.18,32000.0,95.2,95.25,95.11,95.18,32000.0
2012-11-27 13:10:00,95.24,95.26,95.1,95.12,42500.0,95.24,95.26,95.1,95.12,42500.0
2012-11-27 13:20:00,95.11,95.14,95.0,95.13,51400.0,95.11,95.14,95.0,95.13,51400.0
2012-11-27 13:30:00,95.09,95.1,94.93,94.94,63100.0,95.09,95.1,94.93,94.94,63100.0
2012-11-27 13:40:00,94.94,95.07,94.8,94.89,84200.0,94.94,95.07,94.8,94.89,84200.0
2012-11-27 13:50:00,94.89,94.9,94.7,94.76,54400.0,94.89,94.9,94.7,94.76,54400.0
2012-11-27 14:00:00,94.76,94.89,94.66,94.77,96100.0,94.76,94.89,94.66,94.77,96100.0
2012-11-27 14:10:00,94.78,94.88,94.75,94.82,37500.0,94.78,94.88,94.75,94.82,37500.0
2012-11-27 14:20:00,94.82,94.84,94.6,94.61,119800.0,94.82,94.84,94.6,94.61,119800.0
2012-11-27 14:30:00,94.6,94.68,94.5,94.59,118500.0,94.6,94.68,94.5,94.59,118500.0
2012-11-27 14:40:00,94.55,94.79,94.55,94.61,78300.0,94.55,94.79,94.55,94.61,78300.0
2012-11-27 14:50:00,94.61,94.87,94.56,94.82,123800.0,94.61,94.87,94.56,94.82,123800.0
2012-11-27 15:00:00,94.82,94.87,94.72,94.85,45400.0,94.82,94.87,94.72,94.85,45400.0
2012-11-27 15:10:00,94.86,94.89,94.55,94.8,82400.0,94.86,94.89,94.55,94.8,82400.0
2012-11-27 15:20:00,94.84,94.85,94.5,94.75,114200.0,94.84,94.85,94.5,94.75,114200.0
2012-11-27 15:30:00,94.77,94.81,94.57,94.58,70900.0,94.77,94.81,94.57,94.58,70900.0
2012-11-27 15:40:00,94.57,94.79,94.5,94.69,83100.0,94.57,94.79,94.5,94.69,83100.0
2012-11-27 15:50:00,94.71,94.78,94.45,94.53,195300.0,94.71,94.78,94.45,94.53,195300.0
2012-11-28 09:30:00,94.24,94.24,93.6,93.75,229000.0,94.24,94.24,93.6,93.75,229000.0
2012-11-28 09:40:00,93.71,93.84,93.39,93.52,195200.0,93.71,93.84,93.39,93.52,195200.0
2012-11-28 09:50:00,93.53,94.25,93.53,94.17,167200.0,93.53,94.25,93.53,94.17,167200.0
2012-11-28 10:00:00,94.19,94.47,93.72,94.01,149900.0,94.19,94.47,93.72,94.01,149900.0
2012-11-28 10:10:00,94.01,94.5,94.01,94.46,96400.0,94.01,94.5,94.01,94.46,96400.0
2012-11-28 10:20:00,94.39,94.95,94.37,94.61,73300.0,94.39,94.95,94.37,94.61,73300.0
2012-11-28 10:30:00,94.61,94.97,94.47,94.8,87000.0,94.61,94.97,94.47,94.8,87000.0
2012-11-28 10:40:00,94.8,94.8,94.23,94.42,77000.0,94.8,94.8,94.23,94.42,77000.0
2012-11-28 10:50:00,94.4,94.49,94.08,94.46,97600.0,94.4,94.49,94.08,94.46,97600.0
2012-11-28 11:00:00,94.52,94.68,94.34,94.63,77300.0,94.52,94.68,94.34,94.63,77300.0
2012-11-28 11:10:00,94.67,94.69,94.44,94.6,82600.0,94.67,94.69,94.44,94.6,82600.0
2012-11-28 11:20:00,94.59,94.62,94.15,94.26,112300.0,94.59,94.62,94.15,94.26,112300.0
2012-11-28 11:30:00,94.3,94.55,94.2,94.46,88400.0,94.3,94.55,94.2,94.46,88400.0
2012-11-28 11:40:00,94.5,94.6,94.31,94.31,53900.0,94.5,94.6,94.31,94.31,53900.0
2012-11-28 11:50:00,94.38,94.53,94.32,94.34,31600.0,94.38,94.53,94.32,94.34,31600.0
2012-11-28 12:00:00,94.35,94.49,94.17,94.48,43100.0,94.35,94.49,94.17,94.48,43100.0
2012-11-28 12:10:00,94.45,94.87,94.4,94.67,64300.0,94.45,94.87,94.4,94.67,64300.0
2012-11-28 12:20:00,94.68,94.87,94.68,94.69,43800.0,94.68,94.87,94.68,94.69,43800.0
2012-11-28 12:30:00,94.66,94.83,94.5,94.77,73500.0,94.66,94.83,94.5,94.77,73500.0
2012-11-28 12:40:00,94.74,94.79,94.52,94.54,42300.0,94.74,94.79,94.52,94.54,42300.0
2012-11-28 12:50:00,94.55,94.76,94.48,94.61,46200.0,94.55,94.76,94.48,94.61,46200.0
2012-11-28 13:00:00,94.65,94.67,94.43,94.45,42900.0,94.65,94.67,94.43,94.45,42900.0
2012-11-28 13:10:00,94.45,94.73,94.44,94.67,22600.0,94.45,94.73,94.44,94.67,22600.0
2012-11-28 13:20:00,94.67,94.82,94.57,94.81,45500.0,94.67,94.82,94.57,94.81,45500.0
2012-11-28 13:30:00,94.81,94.88,94.7,94.77,52500.0,94.81,94.88,94.7,94.77,52500.0
2012-11-28 13:40:00,94.78,94.85,94.65,94.78,56700.0,94.78,94.85,94.65,94.78,56700.0
2012-11-28 13:50:00,94.8,94.92,94.77,94.77,38300.0,94.8,94.92,94.77,94.77,38300.0
2012-11-28 14:00:00,94.76,94.82,94.58,94.77,38400.0,94.76,94.82,94.58,94.77,38400.0
2012-11-28 14:10:00,94.76,94.9,94.62,94.87,81300.0,94.76,94.9,94.62,94.87,81300.0
2012-11-28 14:20:00,94.82,94.93,94.8,94.93,36700.0,94.82,94.93,94.8,94.93,36700.0
2012-11-28 14:30:00,94.91,95.37,94.88,95.31,104100.0,94.91,95.37,94.88,95.31,104100.0
2012-11-28 14:40:00,95.3,95.45,95.23,95.39,67300.0,95.3,95.45,95.23,95.39,67300.0
2012-11-28 14:50:00,95.31,95.45,95.26,95.4,69200.0,95.31,95.45,95.26,95.4,69200.0
2012-11-28 15:00:00,95.38,95.46,95.29,95.43,60100.0,95.38,95.46,95.29,95.43,60100.0
2012-11-28 15:10:00,95.43,95.68,95.4,95.58,105200.0,95.43,95.68,95.4,95.58,105200.0
2012-11-28 15:20:00,95.6,95.95,95.6,95.95,115900.0,95.6,95.95,95.6,95.95,115900.0
2012-11-28 15:30:00,95.95,96.34,95.86,95.94,217400.0,95.95,96.34,95.86,95.94,217400.0
2012-11-28 15:40:00,95.96,96.09,95.79,95.84,84800.0,95.96,96.09,95.79,95.84,84800.0
2012-11-28 15:50:00,95.86,95.94,95.77,95.81,166200.0,95.86,95.94,95.77,95.81,166200.0
2012-11-29 09:30:00,96.69,96.7,95.58,95.65,329300.0,96.69,96.7,95.58,95.65,329300.0
2012-11-29 09:40:00,95.62,95.78,95.14,95.36,209100.0,95.62,95.78,95.14,95.36,209100.0
2012-11-29 09:50:00,95.46,96.26,95.37,96.25,236800.0,95.46,96.26,95.37,96.25,236800.0
2012-11-29 10:00:00,96.26,96.58,96.11,96.37,217900.0,96.26,96.58,96.11,96.37,217900.0
2012-11-29 10:10:00,96.37,96.74,96.37,96.57,225900.0,96.37,96.74,96.37,96.57,225900.0
2012-11-29 10:20:00,96.56,96.94,96.49,96.85,135500.0,96.56,96.94,96.49,96.85,135500.0
2012-11-29 10:30:00,96.85,96.87,96.44,96.6,110100.0,96.85,96.87,96.44,96.6,110100.0
2012-11-29 10:40:00,96.57,96.76,96.5,96.71,81500.0,96.57,96.76,96.5,96.71,81500.0
2012-11-29 10:50:00,96.72,96.85,96.54,96.64,61500.0,96.72,96.85,96.54,96.64,61500.0
2012-11-29 11:00:00,96.63,96.69,96.3,96.6,107200.0,96.63,96.69,96.3,96.6,107200.0
2012-11-29 11:10:00,96.62,96.69,96.33,96.39,62300.0,96.62,96.69,96.33,96.39,62300.0
2012-11-29 11:20:00,96.39,96.5,96.22,96.46,66500.0,96.39,96.5,96.22,96.46,66500.0
2012-11-29 11:30:00,96.5,96.68,96.43,96.6,81400.0,96.5,96.68,96.43,96.6,81400.0
2012-11-29 11:40:00,96.61,96.69,96.2,96.59,169900.0,96.61,96.69,96.2,96.59,169900.0
2012-11-29 11:50:00,96.6,96.76,96.54,96.61,73300.0,96.6,96.76,96.54,96.61,73300.0
2012-11-29 12:00:00,96.63,96.68,96.42,96.61,80800.0,96.63,96.68,96.42,96.61,80800.0
2012-11-29 12:10:00,96.61,96.71,96.53,96.64,92000.0,96.61,96.71,96.53,96.64,92000.0
2012-11-29 12:20:00,96.63,96.8,96.6,96.74,82500.0,96.63,96.8,96.6,96.74,82500.0
2012-11-29 12:30:00,96.75,96.96,96.73,96.94,67200.0,96.75,96.96,96.73,96.94,67200.0
2012-11-29 12:40:00,96.94,96.99,96.82,96.93,62400.0,96.94,96.99,96.82,96.93,62400.0
2012-11-29 12:50:00,96.93,97.19,96.78,97.18,161900.0,96.93,97.19,96.78,97.18,161900.0
2012-11-29 13:00:00,97.16,97.34,97.08,97.28,89100.0,97.16,97.34,97.08,97.28,89100.0
2012-11-29 13:10:00,97.26,97.37,97.04,97.28,71100.0,97.26,97.37,97.04,97.28,71100.0
2012-11-29 13:20:00,97.28,97.8,97.25,97.77,169100.0,97.28,97.8,97.25,97.77,169100.0
2012-11-29 13:30:00,97.79,98.38,97.67,98.26,259900.0,97.79,98.38,97.67,98.26,259900.0
2012-11-29 13:40:00,98.28,98.3,98.0,98.14,90600.0,98.28,98.3,98.0,98.14,90600.0
2012-11-29 13:50:00,98.05,98.2,97.96,98.04,95500.0,98.05,98.2,97.96,98.04,95500.0
2012-11-29 14:00:00,98.01,98.15,97.96,98.01,85100.0,98.01,98.15,97.96,98.01,85100.0
2012-11-29 14:10:00,98.01,98.1,97.93,98.01,93400.0,98.01,98.1,97.93,98.01,93400.0
2012-11-29 14:20:00,98.01,98.23,98.0,98.19,106900.0,98.01,98.23,98.0,98.19,106900.0
2012-11-29 14:30:00,98.17,98.37,98.11,98.33,68200.0,98.17,98.37,98.11,98.33,68200.0
2012-11-29 14:40:00,98.31,98.63,98.25,98.45,118900.0,98.31,98.63,98.25,98.45,118900.0
2012-11-29 14:50:00,98.49,98.6,98.25,98.47,124000.0,98.49,98.6,98.25,98.47,124000.0
2012-11-29 15:00:00,98.44,98.88,98.36,98.62,196800.0,98.44,98.88,98.36,98.62,196800.0
2012-11-29 15:10:00,98.64,99.17,98.63,99.09,291200.0,98.64,99.17,98.63,99.09,291200.0
2012-11-29 15:20:00,99.09,99.34,98.92,99.05,241700.0,99.09,99.34,98.92,99.05,241700.0
2012-11-29 15:30:00,99.04,99.33,99.0,99.21,230600.0,99.04,99.33,99.0,99.21,230600.0
2012-11-29 15:40:00,99.23,99.4,99.07,99.15,241100.0,99.23,99.4,99.07,99.15,241100.0
2012-11-29 15:50:00,99.15,99.15,98.88,99.0,377300.0,99.15,99.15,98.88,99.0,377300.0
2012-11-30 09:30:00,98.75,99.31,98.12,98.75,358100.0,98.75,99.31,98.12,98.75,358100.0
2012-11-30 09:40:00,98.72,98.81,98.16,98.4,169800.0,98.72,98.81,98.16,98.4,169800.0
2012-11-30 09:50:00,98.31,98.54,98.13,98.38,155000.0,98.31,98.54,98.13,98.38,155000.0
2012-11-30 10:00:00,98.53,98.73,97.64,97.98,209000.0,98.53,98.73,97.64,97.98,209000.0
2012-11-30 10:10:00,97.95,97.95,97.25,97.6,238800.0,97.95,97.95,97.25,97.6,238800.0
2012-11-30 10:20:00,97.66,98.1,97.64,97.94,129800.0,97.66,98.1,97.64,97.94,129800.0
2012-11-30 10:30:00,97.95,97.95,97.5,97.57,78200.0,97.95,97.95,97.5,97.57,78200.0
2012-11-30 10:40:00,97.57,97.67,97.35,97.35,100900.0,97.57,97.67,97.35,97.35,100900.0
2012-11-30 10:50:00,97.36,97.36,96.9,96.99,145200.0,97.36,97.36,96.9,96.99,145200.0
2012-11-30 11:00:00,96.99,97.09,96.93,97.01,84500.0,96.99,97.09,96.93,97.01,84500.0
2012-11-30 11:10:00,97.1,97.1,96.7,96.72,85500.0,97.1,97.1,96.7,96.72,85500.0
2012-11-30 11:20:00,96.75,96.98,96.71,96.79,80300.0,96.75,96.98,96.71,96.79,80300.0
2012-11-30 11:30:00,96.8,96.92,96.75,96.87,73700.0,96.8,96.92,96.75,96.87,73700.0
2012-11-30 11:40:00,96.86,97.17,96.82,96.9,126800.0,96.86,97.17,96.82,96.9,126800.0
2012-11-30 11:50:00,96.92,97.04,96.85,97.03,83100.0,96.92,97.04,96.85,97.03,83100.0
2012-11-30 12:00:00,97.09,97.3,96.93,97.23,75400.0,97.09,97.3,96.93,97.23,75400.0
2012-11-30 12:10:00,97.22,97.32,97.06,97.06,48600.0,97.22,97.32,97.06,97.06,48600.0
2012-11-30 12:20:00,97.1,97.25,97.02,97.14,52700.0,97.1,97.25,97.02,97.14,52700.0
2012-11-30 12:30:00,97.15,97.28,97.06,97.14,35200.0,97.15,97.28,97.06,97.14,35200.0
2012-11-30 12:40:00,97.16,97.18,97.03,97.11,37100.0,97.16,97.18,97.03,97.11,37100.0
2012-11-30 12:50:00,97.1,97.13,96.8,96.83,60000.0,97.1,97.13,96.8,96.83,60000.0
2012-11-30 13:00:00,96.85,96.85,96.64,96.67,54000.0,96.85,96.85,96.64,96.67,54000.0
2012-11-30 13:10:00,96.65,96.83,96.65,96.73,38400.0,96.65,96.83,96.65,96.73,38400.0
2012-11-30 13:20:00,96.76,96.76,96.59,96.64,53400.0,96.76,96.76,96.59,96.64,53400.0
2012-11-30 13:30:00,96.63,96.77,96.53,96.53,74600.0,96.63,96.77,96.53,96.53,74600.0
2012-11-30 13:40:00,96.53,96.6,96.46,96.55,95100.0,96.53,96.6,96.46,96.55,95100.0
2012-11-30 13:50:00,96.55,96.7,96.25,96.25,85500.0,96.55,96.7,96.25,96.25,85500.0
2012-11-30 14:00:00,96.26,96.32,95.9,96.0,206200.0,96.26,96.32,95.9,96.0,206200.0
2012-11-30 14:10:00,96.0,96.02,95.77,95.91,80200.0,96.0,96.02,95.77,95.91,80200.0
2012-11-30 14:20:00,95.88,96.14,95.85,96.09,91800.0,95.88,96.14,95.85,96.09,91800.0
2012-11-30 14:30:00,96.1,96.1,95.67,95.74,78700.0,96.1,96.1,95.67,95.74,78700.0
2012-11-30 14:40:00,95.75,95.98,95.73,95.73,73600.0,95.75,95.98,95.73,95.73,73600.0
2012-11-30 14:50:00,95.73,95.84,95.68,95.83,61500.0,95.73,95.84,95.68,95.83,61500.0
2012-11-30 15:00:00,95.79,95.82,95.28,95.36,151200.0,95.79,95.82,95.28,95.36,151200.0
2012-11-30 15:10:00,95.39,95.85,95.39,95.75,111400.0,95.39,95.85,95.39,95.75,111400.0
2012-11-30 15:20:00,95.73,95.97,95.69,95.94,149000.0,95.73,95.97,95.69,95.94,149000.0
2012-11-30 15:30:00,95.97,96.17,95.84,96.12,121700.0,95.97,96.17,95.84,96.12,121700.0
2012-11-30 15:40:00,96.15,96.27,96.0,96.24,132600.0,96.15,96.27,96.0,96.24,132600.0
2012-11-30 15:50:00,96.25,96.5,96.17,96.34,186000.0,96.25,96.5,96.17,96.34,186000.0
2012-12-03 09:30:00,96.93,97.8,96.5,96.62,311900.0,96.93,97.8,96.5,96.62,311900.0
2012-12-03 09:40:00,96.63,97.25,96.53,96.89,256400.0,96.63,97.25,96.53,96.89,256400.0
2012-12-03 09:50:00,96.89,97.16,96.81,96.89,190500.0,96.89,97.16,96.81,96.89,190500.0
2012-12-03 10:00:00,96.82,97.32,96.74,97.02,192900.0,96.82,97.32,96.74,97.02,192900.0
2012-12-03 10:10:00,96.98,97.3,96.96,97.2,253400.0,96.98,97.3,96.96,97.2,253400.0
2012-12-03 10:20:00,97.2,97.31,97.12,97.15,122100.0,97.2,97.31,97.12,97.15,122100.0
2012-12-03 10:30:00,97.19,97.29,97.09,97.2,74100.0,97.19,97.29,97.09,97.2,74100.0
2012-12-03 10:40:00,97.2,97.55,97.16,97.49,115900.0,97.2,97.55,97.16,97.49,115900.0
2012-12-03 10:50:00,97.42,97.5,97.24,97.39,135800.0,97.42,97.5,97.24,97.39,135800.0
2012-12-03 11:00:00,97.4,97.5,97.32,97.49,52800.0,97.4,97.5,97.32,97.49,52800.0
2012-12-03 11:10:00,97.49,97.54,97.31,97.48,69400.0,97.49,97.54,97.31,97.48,69400.0
2012-12-03 11:20:00,97.47,97.66,97.46,97.55,62600.0,97.47,97.66,97.46,97.55,62600.0
2012-12-03 11:30:00,97.55,97.72,97.51,97.64,70200.0,97.55,97.72,97.51,97.64,70200.0
2012-12-03 11:40:00,97.62,97.7,97.55,97.7,103300.0,97.62,97.7,97.55,97.7,103300.0
2012-12-03 11:50:00,97.7,97.76,97.56,97.74,58300.0,97.7,97.76,97.56,97.74,58300.0
2012-12-03 12:00:00,97.69,97.75,97.56,97.59,81300.0,97.69,97.75,97.56,97.59,81300.0
2012-12-03 12:10:00,97.58,97.69,97.14,97.33,167400.0,97.58,97.69,97.14,97.33,167400.0
2012-12-03 12:20:00,97.29,97.64,97.29,97.61,79300.0,97.29,97.64,97.29,97.61,79300.0
2012-12-03 12:30:00,97.63,97.65,97.47,97.59,81200.0,97.63,97.65,97.47,97.59,81200.0
2012-12-03 12:40:00,97.6,97.6,97.15,97.35,33900.0,97.6,97.6,97.15,97.35,33900.0
2012-12-03 12:50:00,97.32,97.35,97.19,97.28,64900.0,97.32,97.35,97.19,97.28,64900.0
2012-12-03 13:00:00,97.28,97.36,97.19,97.31,55800.0,97.28,97.36,97.19,97.31,55800.0
2012-12-03 13:10:00,97.34,97.35,97.25,97.3,47300.0,97.34,97.35,97.25,97.3,47300.0
2012-12-03 13:20:00,97.31,97.31,97.0,97.1,90500.0,97.31,97.31,97.0,97.1,90500.0
2012-12-03 13:30:00,97.1,97.1,96.76,96.89,69900.0,97.1,97.1,96.76,96.89,69900.0
2012-12-03 13:40:00,96.88,96.94,96.78,96.84,66600.0,96.88,96.94,96.78,96.84,66600.0
2012-12-03 13:50:00,96.86,96.98,96.78,96.86,51800.0,96.86,96.98,96.78,96.86,51800.0
2012-12-03 14:00:00,96.86,97.07,96.81,97.05,46000.0,96.86,97.07,96.81,97.05,46000.0
2012-12-03 14:10:00,97.05,97.05,96.8,96.86,36200.0,97.05,97.05,96.8,96.86,36200.0
2012-12-03 14:20:00,96.86,96.87,96.55,96.63,48000.0,96.86,96.87,96.55,96.63,48000.0
2012-12-03 14:30:00,96.68,96.68,96.35,96.36,55000.0,96.68,96.68,96.35,96.36,55000.0
2012-12-03 14:40:00,96.4,96.52,96.36,96.42,66800.0,96.4,96.52,96.36,96.42,66800.0
2012-12-03 14:50:00,96.41,96.49,96.36,96.45,46500.0,96.41,96.49,96.36,96.45,46500.0
2012-12-03 15:00:00,96.48,96.67,96.35,96.39,68100.0,96.48,96.67,96.35,96.39,68100.0
2012-12-03 15:10:00,96.36,96.37,96.05,96.12,99900.0,96.36,96.37,96.05,96.12,99900.0
2012-12-03 15:20:00,96.14,96.34,96.05,96.12,114200.0,96.14,96.34,96.05,96.12,114200.0
2012-12-03 15:30:00,96.11,96.14,95.89,95.98,155200.0,96.11,96.14,95.89,95.98,155200.0
2012-12-03 15:40:00,96.0,96.15,95.92,95.93,126700.0,96.0,96.15,95.92,95.93,126700.0
2012-12-03 15:50:00,95.93,96.2,95.81,95.98,247900.0,95.93,96.2,95.81,95.98,247900.0
2012-12-04 09:30:00,95.5,95.81,92.78,92.8,631200.0,95.5,95.81,92.78,92.8,631200.0
2012-12-04 09:40:00,92.84,93.05,91.22,91.46,947300.0,92.84,93.05,91.22,91.46,947300.0
2012-12-04 09:50:00,91.46,91.99,90.72,90.88,636900.0,91.46,91.99,90.72,90.88,636900.0
2012-12-04 10:00:00,90.9,91.39,90.6,91.0,564200.0,90.9,91.39,90.6,91.0,564200.0
2012-12-04 10:10:00,90.97,91.88,90.94,91.3,517200.0,90.97,91.88,90.94,91.3,517200.0
2012-12-04 10:20:00,91.31,91.6,90.92,91.07,353500.0,91.31,91.6,90.92,91.07,353500.0
2012-12-04 10:30:00,91.07,91.19,90.18,90.5,587800.0,91.07,91.19,90.18,90.5,587800.0
2012-12-04 10:40:00,90.43,91.3,90.4,91.3,394100.0,90.43,91.3,90.4,91.3,394100.0
2012-12-04 10:50:00,91.3,91.4,90.64,90.68,260800.0,91.3,91.4,90.64,90.68,260800.0
2012-12-04 11:00:00,90.68,90.76,90.33,90.52,275100.0,90.68,90.76,90.33,90.52,275100.0
2012-12-04 11:10:00,90.5,91.15,90.31,91.01,312300.0,90.5,91.15,90.31,91.01,312300.0
2012-12-04 11:20:00,90.97,91.13,90.19,90.26,358200.0,90.97,91.13,90.19,90.26,358200.0
2012-12-04 11:30:00,90.27,90.36,89.82,89.89,557900.0,90.27,90.36,89.82,89.89,557900.0
2012-12-04 11:40:00,89.88,90.39,89.81,89.99,335200.0,89.88,90.39,89.81,89.99,335200.0
2012-12-04 11:50:00,89.96,90.21,89.91,90.0,208700.0,89.96,90.21,89.91,90.0,208700.0
2012-12-04 12:00:00,90.0,90.0,89.16,89.72,389100.0,90.0,90.0,89.16,89.72,389100.0
2012-12-04 12:10:00,89.72,89.74,89.27,89.67,185400.0,89.72,89.74,89.27,89.67,185400.0
2012-12-04 12:20:00,89.67,90.09,89.59,90.04,253400.0,89.67,90.09,89.59,90.04,253400.0
2012-12-04 12:30:00,90.03,90.13,89.6,89.66,234300.0,90.03,90.13,89.6,89.66,234300.0
2012-12-04 12:40:00,89.66,89.85,89.48,89.49,130800.0,89.66,89.85,89.48,89.49,130800.0
2012-12-04 12:50:00,89.5,90.07,89.43,89.91,162300.0,89.5,90.07,89.43,89.91,162300.0
2012-12-04 13:00:00,89.9,90.19,89.86,90.12,187100.0,89.9,90.19,89.86,90.12,187100.0
2012-12-04 13:10:00,90.16,90.38,90.0,90.03,137600.0,90.16,90.38,90.0,90.03,137600.0
2012-12-04 13:20:00,90.0,90.16,89.9,90.08,276100.0,90.0,90.16,89.9,90.08,276100.0
2012-12-04 13:30:00,90.07,90.09,89.72,89.72,218600.0,90.07,90.09,89.72,89.72,218600.0
2012-12-04 13:40:00,89.73,90.17,89.7,89.85,240900.0,89.73,90.17,89.7,89.85,240900.0
2012-12-04 13:50:00,89.9,90.09,89.63,89.69,162300.0,89.9,90.09,89.63,89.69,162300.0
2012-12-04 14:00:00,89.73,89.84,89.57,89.58,161100.0,89.73,89.84,89.57,89.58,161100.0
2012-12-04 14:10:00,89.58,90.06,89.57,89.92,144100.0,89.58,90.06,89.57,89.92,144100.0
2012-12-04 14:20:00,89.93,90.0,89.7,89.75,109700.0,89.93,90.0,89.7,89.75,109700.0
2012-12-04 14:30:00,89.74,90.0,89.64,89.86,151600.0,89.74,90.0,89.64,89.86,151600.0
2012-12-04 14:40:00,89.89,90.38,89.8,89.9,176400.0,89.89,90.38,89.8,89.9,176400.0
2012-12-04 14:50:00,89.89,90.25,89.89,90.18,121900.0,89.89,90.25,89.89,90.18,121900.0
2012-12-04 15:00:00,90.16,90.69,90.16,90.63,207000.0,90.16,90.69,90.16,90.63,207000.0
2012-12-04 15:10:00,90.63,90.97,90.46,90.94,222500.0,90.63,90.97,90.46,90.94,222500.0
2012-12-04 15:20:00,90.93,90.97,90.05,90.17,218000.0,90.93,90.97,90.05,90.17,218000.0
2012-12-04 15:30:00,90.18,90.42,89.94,90.31,250100.0,90.18,90.42,89.94,90.31,250100.0
2012-12-04 15:40:00,90.31,90.31,89.99,90.13,301000.0,90.31,90.31,89.99,90.13,301000.0
2012-12-04 15:50:00,90.17,90.4,90.13,90.29,465200.0,90.17,90.4,90.13,90.29,465200.0
2012-12-05 09:30:00,90.26,91.68,90.09,91.03,675000.0,90.26,91.68,90.09,91.03,675000.0
2012-12-05 09:40:00,91.02,91.23,90.55,90.94,335800.0,91.02,91.23,90.55,90.94,335800.0
2012-12-05 09:50:00,90.96,91.25,89.85,90.0,356400.0,90.96,91.25,89.85,90.0,356400.0
2012-12-05 10:00:00,90.03,90.23,89.69,89.98,406700.0,90.03,90.23,89.69,89.98,406700.0
2012-12-05 10:10:00,89.97,90.49,89.89,90.28,212300.0,89.97,90.49,89.89,90.28,212300.0
2012-12-05 10:20:00,90.29,90.43,90.0,90.0,186100.0,90.29,90.43,90.0,90.0,186100.0
2012-12-05 10:30:00,90.0,90.07,89.62,89.78,206700.0,90.0,90.07,89.62,89.78,206700.0
2012-12-05 10:40:00,89.8,90.15,89.75,90.02,220000.0,89.8,90.15,89.75,90.02,220000.0
2012-12-05 10:50:00,89.98,90.0,89.83,90.0,115000.0,89.98,90.0,89.83,90.0,115000.0
2012-12-05 11:00:00,90.0,90.25,89.87,89.96,226100.0,90.0,90.25,89.87,89.96,226100.0
2012-12-05 11:10:00,89.97,90.14,89.8,89.81,143600.0,89.97,90.14,89.8,89.81,143600.0
2012-12-05 11:20:00,89.82,90.24,89.77,89.95,152800.0,89.82,90.24,89.77,89.95,152800.0
2012-12-05 11:30:00,89.98,90.48,89.96,90.06,103700.0,89.98,90.48,89.96,90.06,103700.0
2012-12-05 11:40:00,90.06,90.19,89.9,89.99,100100.0,90.06,90.19,89.9,89.99,100100.0
2012-12-05 11:50:00,89.95,90.26,89.89,90.05,80200.0,89.95,90.26,89.89,90.05,80200.0
2012-12-05 12:00:00,90.01,90.47,90.01,90.23,123600.0,90.01,90.47,90.01,90.23,123600.0
2012-12-05 12:10:00,90.23,90.31,89.87,90.07,118900.0,90.23,90.31,89.87,90.07,118900.0
2012-12-05 12:20:00,90.07,90.11,89.98,89.99,72300.0,90.07,90.11,89.98,89.99,72300.0
2012-12-05 12:30:00,89.99,90.13,89.98,90.04,79600.0,89.99,90.13,89.98,90.04,79600.0
2012-12-05 12:40:00,90.07,90.1,89.92,89.96,75200.0,90.07,90.1,89.92,89.96,75200.0
2012-12-05 12:50:00,89.96,90.21,89.95,90.1,74400.0,89.96,90.21,89.95,90.1,74400.0
2012-12-05 13:00:00,90.09,90.29,90.05,90.17,94000.0,90.09,90.29,90.05,90.17,94000.0
2012-12-05 13:10:00,90.19,90.28,90.01,90.05,64900.0,90.19,90.28,90.01,90.05,64900.0
2012-12-05 13:20:00,90.05,90.25,90.03,90.22,44400.0,90.05,90.25,90.03,90.22,44400.0
2012-12-05 13:30:00,90.23,90.24,90.08,90.08,75700.0,90.23,90.24,90.08,90.08,75700.0
2012-12-05 13:40:00,90.07,90.19,89.97,90.03,78000.0,90.07,90.19,89.97,90.03,78000.0
2012-12-05 13:50:00,90.02,90.06,89.95,89.97,88200.0,90.02,90.06,89.95,89.97,88200.0
2012-12-05 14:00:00,89.97,90.08,89.95,90.05,107900.0,89.97,90.08,89.95,90.05,107900.0
2012-12-05 14:10:00,90.08,90.09,89.95,89.95,102900.0,90.08,90.09,89.95,89.95,102900.0
2012-12-05 14:20:00,89.95,89.99,89.76,89.95,128900.0,89.95,89.99,89.76,89.95,128900.0
2012-12-05 14:30:00,89.95,89.96,89.65,89.74,127300.0,89.95,89.96,89.65,89.74,127300.0
2012-12-05 14:40:00,89.73,89.94,89.69,89.88,88100.0,89.73,89.94,89.69,89.88,88100.0
2012-12-05 14:50:00,89.89,89.91,89.74,89.78,80300.0,89.89,89.91,89.74,89.78,80300.0
2012-12-05 15:00:00,89.8,89.93,89.72,89.77,133800.0,89.8,89.93,89.72,89.77,133800.0
2012-12-05 15:10:00,89.77,89.83,89.11,89.11,294300.0,89.77,89.83,89.11,89.11,294300.0
2012-12-05 15:20:00,89.12,89.3,88.8,89.04,392100.0,89.12,89.3,88.8,89.04,392100.0
2012-12-05 15:30:00,89.04,89.14,88.35,88.41,437800.0,89.04,89.14,88.35,88.41,437800.0
2012-12-05 15:40:00,88.41,88.63,88.37,88.46,411000.0,88.41,88.63,88.37,88.46,411000.0
2012-12-05 15:50:00,88.47,88.67,87.96,88.11,844400.0,88.47,88.67,87.96,88.11,844400.0
2012-12-06 09:30:00,88.51,88.68,85.96,86.2,1212600.0,88.51,88.68,85.96,86.2,1212600.0
2012-12-06 09:40:00,86.17,87.59,86.13,86.95,990900.0,86.17,87.59,86.13,86.95,990900.0
2012-12-06 09:50:00,86.94,87.81,86.83,87.53,746900.0,86.94,87.81,86.83,87.53,746900.0
2012-12-06 10:00:00,87.51,87.75,87.01,87.07,434700.0,87.51,87.75,87.01,87.07,434700.0
2012-12-06 10:10:00,87.11,87.45,86.78,87.26,238000.0,87.11,87.45,86.78,87.26,238000.0
2012-12-06 10:20:00,87.31,87.43,87.05,87.35,89500.0,87.31,87.43,87.05,87.35,89500.0
2012-12-06 10:30:00,87.34,87.43,87.07,87.34,121800.0,87.34,87.43,87.07,87.34,121800.0
2012-12-06 10:40:00,87.33,87.81,87.01,87.73,177600.0,87.33,87.81,87.01,87.73,177600.0
2012-12-06 10:50:00,87.75,88.52,87.51,88.52,341000.0,87.75,88.52,87.51,88.52,341000.0
2012-12-06 11:00:00,88.52,88.75,88.21,88.32,242900.0,88.52,88.75,88.21,88.32,242900.0
2012-12-06 11:10:00,88.33,88.41,87.89,87.99,172400.0,88.33,88.41,87.89,87.99,172400.0
2012-12-06 11:20:00,88.0,88.38,87.96,88.3,89800.0,88.0,88.38,87.96,88.3,89800.0
2012-12-06 11:30:00,88.29,89.22,88.29,89.0,241800.0,88.29,89.22,88.29,89.0,241800.0
2012-12-06 11:40:00,89.01,89.17,88.78,89.05,131000.0,89.01,89.17,88.78,89.05,131000.0
2012-12-06 11:50:00,89.04,89.26,88.62,88.82,130800.0,89.04,89.26,88.62,88.82,130800.0
2012-12-06 12:00:00,88.82,88.82,88.4,88.6,89000.0,88.82,88.82,88.4,88.6,89000.0
2012-12-06 12:10:00,88.56,88.7,88.48,88.62,54900.0,88.56,88.7,88.48,88.62,54900.0
2012-12-06 12:20:00,88.64,88.85,88.64,88.74,97500.0,88.64,88.85,88.64,88.74,97500.0
2012-12-06 12:30:00,88.74,88.75,88.55,88.67,63300.0,88.74,88.75,88.55,88.67,63300.0
2012-12-06 12:40:00,88.66,88.7,88.42,88.56,51400.0,88.66,88.7,88.42,88.56,51400.0
2012-12-06 12:50:00,88.6,88.72,88.42,88.44,33200.0,88.6,88.72,88.42,88.44,33200.0
2012-12-06 13:00:00,88.41,88.7,88.38,88.6,50300.0,88.41,88.7,88.38,88.6,50300.0
2012-12-06 13:10:00,88.61,89.02,88.56,89.01,63600.0,88.61,89.02,88.56,89.01,63600.0
2012-12-06 13:20:00,89.0,89.01,88.69,88.8,84300.0,89.0,89.01,88.69,88.8,84300.0
2012-12-06 13:30:00,88.81,88.89,88.76,88.84,21200.0,88.81,88.89,88.76,88.84,21200.0
2012-12-06 13:40:00,88.87,88.89,88.68,88.83,32900.0,88.87,88.89,88.68,88.83,32900.0
2012-12-06 13:50:00,88.83,89.32,88.82,89.28,137100.0,88.83,89.32,88.82,89.28,137100.0
2012-12-06 14:00:00,89.32,89.32,89.04,89.23,85300.0,89.32,89.32,89.04,89.23,85300.0
2012-12-06 14:10:00,89.23,89.44,89.23,89.28,127500.0,89.23,89.44,89.23,89.28,127500.0
2012-12-06 14:20:00,89.27,89.5,89.23,89.38,81900.0,89.27,89.5,89.23,89.38,81900.0
2012-12-06 14:30:00,89.37,89.38,88.9,89.02,165900.0,89.37,89.38,88.9,89.02,165900.0
2012-12-06 14:40:00,89.03,89.03,88.42,88.73,134000.0,89.03,89.03,88.42,88.73,134000.0
2012-12-06 14:50:00,88.75,88.75,87.87,88.01,199600.0,88.75,88.75,87.87,88.01,199600.0
2012-12-06 15:00:00,88.03,88.99,88.01,88.79,140800.0,88.03,88.99,88.01,88.79,140800.0
2012-12-06 15:10:00,88.8,88.89,88.49,88.6,94000.0,88.8,88.89,88.49,88.6,94000.0
2012-12-06 15:20:00,88.59,88.95,88.59,88.8,101400.0,88.59,88.95,88.59,88.8,101400.0
2012-12-06 15:30:00,88.81,88.96,88.64,88.74,105700.0,88.81,88.96,88.64,88.74,105700.0
2012-12-06 15:40:00,88.75,88.93,88.74,88.9,107400.0,88.75,88.93,88.74,88.9,107400.0
2012-12-06 15:50:00,88.9,89.14,88.88,88.98,280700.0,88.9,89.14,88.88,88.98,280700.0
2012-12-07 09:30:00,89.22,89.47,87.88,87.93,355600.0,89.22,89.47,87.88,87.93,355600.0
2012-12-07 09:40:00,87.89,88.9,87.85,88.62,173800.0,87.89,88.9,87.85,88.62,173800.0
2012-12-07 09:50:00,88.67,89.0,88.36,88.9,106800.0,88.67,89.0,88.36,88.9,106800.0
2012-12-07 10:00:00,88.9,90.29,88.83,90.13,327800.0,88.9,90.29,88.83,90.13,327800.0
2012-12-07 10:10:00,90.13,90.25,89.32,89.53,150700.0,90.13,90.25,89.32,89.53,150700.0
2012-12-07 10:20:00,89.51,90.01,89.37,89.65,178100.0,89.51,90.01,89.37,89.65,178100.0
2012-12-07 10:30:00,89.66,89.85,89.12,89.8,98600.0,89.66,89.85,89.12,89.8,98600.0
2012-12-07 10:40:00,89.85,89.88,89.35,89.35,60500.0,89.85,89.88,89.35,89.35,60500.0
2012-12-07 10:50:00,89.36,89.78,89.34,89.6,66100.0,89.36,89.78,89.34,89.6,66100.0
2012-12-07 11:00:00,89.64,89.73,89.27,89.36,91300.0,89.64,89.73,89.27,89.36,91300.0
2012-12-07 11:10:00,89.39,89.74,89.34,89.62,52300.0,89.39,89.74,89.34,89.62,52300.0
2012-12-07 11:20:00,89.6,89.64,89.35,89.35,25300.0,89.6,89.64,89.35,89.35,25300.0
2012-12-07 11:30:00,89.35,89.48,89.18,89.31,58000.0,89.35,89.48,89.18,89.31,58000.0
2012-12-07 11:40:00,89.31,89.59,89.31,89.45,51900.0,89.31,89.59,89.31,89.45,51900.0
2012-12-07 11:50:00,89.46,89.56,89.08,89.18,98700.0,89.46,89.56,89.08,89.18,98700.0
2012-12-07 12:00:00,89.17,89.28,89.03,89.12,80200.0,89.17,89.28,89.03,89.12,80200.0
2012-12-07 12:10:00,89.08,89.34,89.03,89.3,59600.0,89.08,89.34,89.03,89.3,59600.0
2012-12-07 12:20:00,89.32,89.58,89.26,89.41,86700.0,89.32,89.58,89.26,89.41,86700.0
2012-12-07 12:30:00,89.42,89.46,89.12,89.16,36100.0,89.42,89.46,89.12,89.16,36100.0
2012-12-07 12:40:00,89.14,89.48,89.14,89.42,41300.0,89.14,89.48,89.14,89.42,41300.0
2012-12-07 12:50:00,89.44,89.67,89.44,89.58,44500.0,89.44,89.67,89.44,89.58,44500.0
2012-12-07 13:00:00,89.58,89.61,89.51,89.58,35500.0,89.58,89.61,89.51,89.58,35500.0
2012-12-07 13:10:00,89.56,89.59,89.17,89.37,73500.0,89.56,89.59,89.17,89.37,73500.0
2012-12-07 13:20:00,89.38,89.59,89.29,89.42,63400.0,89.38,89.59,89.29,89.42,63400.0
2012-12-07 13:30:00,89.39,89.53,89.15,89.16,70100.0,89.39,89.53,89.15,89.16,70100.0
2012-12-07 13:40:00,89.15,89.23,89.08,89.15,37600.0,89.15,89.23,89.08,89.15,37600.0
2012-12-07 13:50:00,89.14,89.15,88.81,88.85,61200.0,89.14,89.15,88.81,88.85,61200.0
2012-12-07 14:00:00,88.87,89.04,88.79,88.97,36100.0,88.87,89.04,88.79,88.97,36100.0
2012-12-07 14:10:00,88.97,89.0,88.89,88.92,45600.0,88.97,89.0,88.89,88.92,45600.0
2012-12-07 14:20:00,88.93,89.33,88.92,89.23,72400.0,88.93,89.33,88.92,89.23,72400.0
2012-12-07 14:30:00,89.23,89.54,89.23,89.35,75600.0,89.23,89.54,89.23,89.35,75600.0
2012-12-07 14:40:00,89.38,89.46,89.29,89.31,29600.0,89.38,89.46,89.29,89.31,29600.0
2012-12-07 14:50:00,89.31,89.38,89.28,89.33,48000.0,89.31,89.38,89.28,89.33,48000.0
2012-12-07 15:00:00,89.34,89.42,89.28,89.32,49700.0,89.34,89.42,89.28,89.32,49700.0
2012-12-07 15:10:00,89.33,89.37,89.3,89.31,33300.0,89.33,89.37,89.3,89.31,33300.0
2012-12-07 15:20:00,89.3,89.41,89.29,89.35,99100.0,89.3,89.41,89.29,89.35,99100.0
2012-12-07 15:30:00,89.34,89.59,89.3,89.55,80800.0,89.34,89.59,89.3,89.55,80800.0
2012-12-07 15:40:00,89.56,89.68,89.45,89.47,67500.0,89.56,89.68,89.45,89.47,67500.0
2012-12-07 15:50:00,89.46,89.53,89.28,89.35,136500.0,89.46,89.53,89.28,89.35,136500.0
2012-12-10 09:30:00,89.29,89.89,88.8,89.81,342900.0,89.29,89.89,88.8,89.81,342900.0
2012-12-10 09:40:00,89.78,90.99,89.61,90.99,303200.0,89.78,90.99,89.61,90.99,303200.0
2012-12-10 09:50:00,90.98,92.0,90.95,91.32,572400.0,90.98,92.0,90.95,91.32,572400.0
2012-12-10 10:00:00,91.32,91.93,91.0,91.63,248400.0,91.32,91.93,91.0,91.63,248400.0
2012-12-10 10:10:00,91.6,91.8,91.23,91.41,129500.0,91.6,91.8,91.23,91.41,129500.0
2012-12-10 10:20:00,91.4,91.65,91.12,91.57,102300.0,91.4,91.65,91.12,91.57,102300.0
2012-12-10 10:30:00,91.57,91.79,91.43,91.5,102800.0,91.57,91.79,91.43,91.5,102800.0
2012-12-10 10:40:00,91.57,91.77,91.26,91.33,66800.0,91.57,91.77,91.26,91.33,66800.0
2012-12-10 10:50:00,91.33,91.92,91.2,91.88,111700.0,91.33,91.92,91.2,91.88,111700.0
2012-12-10 11:00:00,91.87,91.93,91.55,91.87,103100.0,91.87,91.93,91.55,91.87,103100.0
2012-12-10 11:10:00,91.85,92.14,91.75,91.9,198200.0,91.85,92.14,91.75,91.9,198200.0
2012-12-10 11:20:00,91.91,92.0,91.3,91.5,122100.0,91.91,92.0,91.3,91.5,122100.0
2012-12-10 11:30:00,91.5,91.65,91.27,91.59,75200.0,91.5,91.65,91.27,91.59,75200.0
2012-12-10 11:40:00,91.59,91.76,91.5,91.63,103300.0,91.59,91.76,91.5,91.63,103300.0
2012-12-10 11:50:00,91.65,91.88,91.43,91.54,86700.0,91.65,91.88,91.43,91.54,86700.0
2012-12-10 12:00:00,91.55,91.7,91.53,91.67,44200.0,91.55,91.7,91.53,91.67,44200.0
2012-12-10 12:10:00,91.68,91.85,91.5,91.62,75600.0,91.68,91.85,91.5,91.62,75600.0
2012-12-10 12:20:00,91.6,91.75,91.44,91.54,73800.0,91.6,91.75,91.44,91.54,73800.0
2012-12-10 12:30:00,91.55,91.8,91.53,91.76,40300.0,91.55,91.8,91.53,91.76,40300.0
2012-12-10 12:40:00,91.75,91.8,91.39,91.6,76000.0,91.75,91.8,91.39,91.6,76000.0
2012-12-10 12:50:00,91.57,91.65,91.45,91.63,51300.0,91.57,91.65,91.45,91.63,51300.0
2012-12-10 13:00:00,91.63,91.64,91.4,91.42,47500.0,91.63,91.64,91.4,91.42,47500.0
2012-12-10 13:10:00,91.4,91.6,91.37,91.53,45400.0,91.4,91.6,91.37,91.53,45400.0
2012-12-10 13:20:00,91.57,91.63,91.5,91.59,43700.0,91.57,91.63,91.5,91.59,43700.0
2012-12-10 13:30:00,91.63,91.65,91.53,91.61,34800.0,91.63,91.65,91.53,91.61,34800.0
2012-12-10 13:40:00,91.63,91.68,91.54,91.55,68600.0,91.63,91.68,91.54,91.55,68600.0
2012-12-10 13:50:00,91.55,91.73,91.5,91.63,64200.0,91.55,91.73,91.5,91.63,64200.0
2012-12-10 14:00:00,91.62,91.64,91.51,91.56,51500.0,91.62,91.64,91.51,91.56,51500.0
2012-12-10 14:10:00,91.56,91.84,91.55,91.75,82200.0,91.56,91.84,91.55,91.75,82200.0
2012-12-10 14:20:00,91.74,91.89,91.66,91.76,71900.0,91.74,91.89,91.66,91.76,71900.0
2012-12-10 14:30:00,91.78,91.89,91.55,91.66,82000.0,91.78,91.89,91.55,91.66,82000.0
2012-12-10 14:40:00,91.64,91.78,91.62,91.71,63100.0,91.64,91.78,91.62,91.71,63100.0
2012-12-10 14:50:00,91.7,91.79,91.67,91.76,69700.0,91.7,91.79,91.67,91.76,69700.0
2012-12-10 15:00:00,91.73,91.87,91.62,91.7,74000.0,91.73,91.87,91.62,91.7,74000.0
2012-12-10 15:10:00,91.69,91.84,91.67,91.74,84200.0,91.69,91.84,91.67,91.74,84200.0
2012-12-10 15:20:00,91.74,91.82,91.5,91.71,129300.0,91.74,91.82,91.5,91.71,129300.0
2012-12-10 15:30:00,91.71,92.0,91.59,91.98,163500.0,91.71,92.0,91.59,91.98,163500.0
2012-12-10 15:40:00,91.98,91.98,91.7,91.88,157500.0,91.98,91.98,91.7,91.88,157500.0
2012-12-10 15:50:00,91.9,91.9,91.74,91.76,203900.0,91.9,91.9,91.74,91.76,203900.0
2012-12-11 09:30:00,92.9,93.99,92.69,93.28,418100.0,92.9,93.99,92.69,93.28,418100.0
2012-12-11 09:40:00,93.24,93.48,92.52,93.34,262400.0,93.24,93.48,92.52,93.34,262400.0
2012-12-11 09:50:00,93.38,93.78,93.37,93.63,193600.0,93.38,93.78,93.37,93.63,193600.0
2012-12-11 10:00:00,93.69,93.77,92.87,93.37,158100.0,93.69,93.77,92.87,93.37,158100.0
2012-12-11 10:10:00,93.34,93.48,93.05,93.13,158700.0,93.34,93.48,93.05,93.13,158700.0
2012-12-11 10:20:00,93.13,93.45,93.06,93.23,78900.0,93.13,93.45,93.06,93.23,78900.0
2012-12-11 10:30:00,93.26,93.33,93.06,93.15,42000.0,93.26,93.33,93.06,93.15,42000.0
2012-12-11 10:40:00,93.17,93.24,92.82,92.97,74900.0,93.17,93.24,92.82,92.97,74900.0
2012-12-11 10:50:00,92.95,93.1,92.55,92.66,102900.0,92.95,93.1,92.55,92.66,102900.0
2012-12-11 11:00:00,92.64,93.06,92.63,93.06,141800.0,92.64,93.06,92.63,93.06,141800.0
2012-12-11 11:10:00,93.05,93.45,93.05,93.42,84900.0,93.05,93.45,93.05,93.42,84900.0
2012-12-11 11:20:00,93.44,93.71,93.28,93.29,185400.0,93.44,93.71,93.28,93.29,185400.0
2012-12-11 11:30:00,93.32,93.43,93.24,93.4,132100.0,93.32,93.43,93.24,93.4,132100.0
2012-12-11 11:40:00,93.38,93.49,93.27,93.36,122300.0,93.38,93.49,93.27,93.36,122300.0
2012-12-11 11:50:00,93.33,93.46,93.33,93.41,48500.0,93.33,93.46,93.33,93.41,48500.0
2012-12-11 12:00:00,93.43,93.48,93.33,93.41,89300.0,93.43,93.48,93.33,93.41,89300.0
2012-12-11 12:10:00,93.4,93.57,93.37,93.48,85700.0,93.4,93.57,93.37,93.48,85700.0
2012-12-11 12:20:00,93.49,93.66,93.46,93.57,83400.0,93.49,93.66,93.46,93.57,83400.0
2012-12-11 12:30:00,93.57,93.68,93.51,93.6,59900.0,93.57,93.68,93.51,93.6,59900.0
2012-12-11 12:40:00,93.6,93.77,93.6,93.67,61100.0,93.6,93.77,93.6,93.67,61100.0
2012-12-11 12:50:00,93.68,93.82,93.65,93.81,70200.0,93.68,93.82,93.65,93.81,70200.0
2012-12-11 13:00:00,93.8,93.85,93.71,93.76,50200.0,93.8,93.85,93.71,93.76,50200.0
2012-12-11 13:10:00,93.74,93.88,93.7,93.84,52500.0,93.74,93.88,93.7,93.84,52500.0
2012-12-11 13:20:00,93.85,93.88,93.76,93.81,51900.0,93.85,93.88,93.76,93.81,51900.0
2012-12-11 13:30:00,93.82,93.95,93.81,93.94,59500.0,93.82,93.95,93.81,93.94,59500.0
2012-12-11 13:40:00,93.95,93.98,93.87,93.9,47500.0,93.95,93.98,93.87,93.9,47500.0
2012-12-11 13:50:00,93.9,94.12,93.88,94.09,124500.0,93.9,94.12,93.88,94.09,124500.0
2012-12-11 14:00:00,94.09,94.27,94.06,94.09,75700.0,94.09,94.27,94.06,94.09,75700.0
2012-12-11 14:10:00,94.08,94.11,93.97,93.98,57100.0,94.08,94.11,93.97,93.98,57100.0
2012-12-11 14:20:00,94.02,94.5,93.99,94.3,217600.0,94.02,94.5,93.99,94.3,217600.0
2012-12-11 14:30:00,94.29,94.3,93.97,94.04,74100.0,94.29,94.3,93.97,94.04,74100.0
2012-12-11 14:40:00,94.03,94.12,94.0,94.12,57800.0,94.03,94.12,94.0,94.12,57800.0
2012-12-11 14:50:00,94.12,94.27,94.04,94.09,49700.0,94.12,94.27,94.04,94.09,49700.0
2012-12-11 15:00:00,94.11,94.14,93.87,93.91,143200.0,94.11,94.14,93.87,93.91,143200.0
2012-12-11 15:10:00,93.89,93.9,93.65,93.83,138000.0,93.89,93.9,93.65,93.83,138000.0
2012-12-11 15:20:00,93.84,94.1,93.77,94.09,148000.0,93.84,94.1,93.77,94.09,148000.0
2012-12-11 15:30:00,94.09,94.2,94.03,94.09,84000.0,94.09,94.2,94.03,94.09,84000.0
2012-12-11 15:40:00,94.09,94.27,94.0,94.04,128000.0,94.09,94.27,94.0,94.04,128000.0
2012-12-11 15:50:00,94.05,94.1,93.97,94.01,256000.0,94.05,94.1,93.97,94.01,256000.0
2012-12-12 09:30:00,94.57,95.5,94.25,95.19,343600.0,94.57,95.5,94.25,95.19,343600.0
2012-12-12 09:40:00,95.22,95.96,95.14,95.87,307000.0,95.22,95.96,95.14,95.87,307000.0
2012-12-12 09:50:00,95.86,95.9,95.5,95.52,197200.0,95.86,95.9,95.5,95.52,197200.0
2012-12-12 10:00:00,95.53,95.65,95.03,95.34,248400.0,95.53,95.65,95.03,95.34,248400.0
2012-12-12 10:10:00,95.32,95.73,95.32,95.47,168400.0,95.32,95.73,95.32,95.47,168400.0
2012-12-12 10:20:00,95.5,95.83,95.35,95.59,165300.0,95.5,95.83,95.35,95.59,165300.0
2012-12-12 10:30:00,95.6,95.67,95.42,95.53,106100.0,95.6,95.67,95.42,95.53,106100.0
2012-12-12 10:40:00,95.54,95.65,95.41,95.59,72700.0,95.54,95.65,95.41,95.59,72700.0
2012-12-12 10:50:00,95.62,95.74,95.47,95.68,77100.0,95.62,95.74,95.47,95.68,77100.0
2012-12-12 11:00:00,95.68,95.71,95.45,95.51,143600.0,95.68,95.71,95.45,95.51,143600.0
2012-12-12 11:10:00,95.51,95.67,95.47,95.66,48500.0,95.51,95.67,95.47,95.66,48500.0
2012-12-12 11:20:00,95.64,95.78,95.53,95.63,49300.0,95.64,95.78,95.53,95.63,49300.0
2012-12-12 11:30:00,95.6,95.9,95.59,95.89,56500.0,95.6,95.9,95.59,95.89,56500.0
2012-12-12 11:40:00,95.88,95.95,95.8,95.85,61700.0,95.88,95.95,95.8,95.85,61700.0
2012-12-12 11:50:00,95.88,96.13,95.86,96.1,152200.0,95.88,96.13,95.86,96.1,152200.0
2012-12-12 12:00:00,96.09,96.17,96.03,96.11,62700.0,96.09,96.17,96.03,96.11,62700.0
2012-12-12 12:10:00,96.1,96.45,96.1,96.4,74100.0,96.1,96.45,96.1,96.4,74100.0
2012-12-12 12:20:00,96.38,96.55,96.32,96.51,73800.0,96.38,96.55,96.32,96.51,73800.0
2012-12-12 12:30:00,96.54,96.64,96.16,96.64,96000.0,96.54,96.64,96.16,96.64,96000.0
2012-12-12 12:40:00,96.63,96.89,96.58,96.85,138400.0,96.63,96.89,96.58,96.85,138400.0
2012-12-12 12:50:00,96.83,96.93,96.51,96.56,76400.0,96.83,96.93,96.51,96.56,76400.0
2012-12-12 13:00:00,96.58,96.58,96.3,96.38,63500.0,96.58,96.58,96.3,96.38,63500.0
2012-12-12 13:10:00,96.38,96.45,96.04,96.31,66700.0,96.38,96.45,96.04,96.31,66700.0
2012-12-12 13:20:00,96.34,96.67,96.31,96.64,59900.0,96.34,96.67,96.31,96.64,59900.0
2012-12-12 13:30:00,96.62,96.84,96.61,96.72,53600.0,96.62,96.84,96.61,96.72,53600.0
2012-12-12 13:40:00,96.7,96.79,96.58,96.72,72500.0,96.7,96.79,96.58,96.72,72500.0
2012-12-12 13:50:00,96.72,96.77,96.44,96.56,90800.0,96.72,96.77,96.44,96.56,90800.0
2012-12-12 14:00:00,96.58,96.69,96.5,96.69,49600.0,96.58,96.69,96.5,96.69,49600.0
2012-12-12 14:10:00,96.7,96.95,96.67,96.83,182000.0,96.7,96.95,96.67,96.83,182000.0
2012-12-12 14:20:00,96.83,96.85,96.44,96.79,63200.0,96.83,96.85,96.44,96.79,63200.0
2012-12-12 14:30:00,96.79,96.86,96.52,96.64,70400.0,96.79,96.86,96.52,96.64,70400.0
2012-12-12 14:40:00,96.62,96.78,96.54,96.74,45100.0,96.62,96.78,96.54,96.74,45100.0
2012-12-12 14:50:00,96.74,96.78,96.25,96.45,95400.0,96.74,96.78,96.25,96.45,95400.0
2012-12-12 15:00:00,96.45,96.59,96.34,96.38,105700.0,96.45,96.59,96.34,96.38,105700.0
2012-12-12 15:10:00,96.38,96.5,96.35,96.4,129600.0,96.38,96.5,96.35,96.4,129600.0
2012-12-12 15:20:00,96.4,96.47,95.99,96.25,188500.0,96.4,96.47,95.99,96.25,188500.0
2012-12-12 15:30:00,96.26,96.31,96.0,96.03,138100.0,96.26,96.31,96.0,96.03,138100.0
2012-12-12 15:40:00,96.05,96.17,96.0,96.17,109500.0,96.05,96.17,96.0,96.17,109500.0
2012-12-12 15:50:00,96.14,96.21,96.06,96.08,182400.0,96.14,96.21,96.06,96.08,182400.0
2012-12-13 09:30:00,95.46,96.63,95.46,96.24,330100.0,95.46,96.63,95.46,96.24,330100.0
2012-12-13 09:40:00,96.23,96.33,95.89,96.15,192000.0,96.23,96.33,95.89,96.15,192000.0
2012-12-13 09:50:00,96.12,96.23,95.9,95.92,95200.0,96.12,96.23,95.9,95.92,95200.0
2012-12-13 10:00:00,95.94,96.56,95.91,96.28,109700.0,95.94,96.56,95.91,96.28,109700.0
2012-12-13 10:10:00,96.29,96.9,96.28,96.79,188800.0,96.29,96.9,96.28,96.79,188800.0
2012-12-13 10:20:00,96.8,97.5,96.78,97.34,176200.0,96.8,97.5,96.78,97.34,176200.0
2012-12-13 10:30:00,97.38,97.6,97.13,97.3,128300.0,97.38,97.6,97.13,97.3,128300.0
2012-12-13 10:40:00,97.26,97.35,96.76,97.07,105700.0,97.26,97.35,96.76,97.07,105700.0
2012-12-13 10:50:00,97.06,97.27,97.01,97.1,72600.0,97.06,97.27,97.01,97.1,72600.0
2012-12-13 11:00:00,97.11,97.14,96.85,96.86,73900.0,97.11,97.14,96.85,96.86,73900.0
2012-12-13 11:10:00,96.86,96.9,96.17,96.44,126200.0,96.86,96.9,96.17,96.44,126200.0
2012-12-13 11:20:00,96.38,96.77,96.15,96.16,110400.0,96.38,96.77,96.15,96.16,110400.0
2012-12-13 11:30:00,96.15,96.59,95.89,96.23,103600.0,96.15,96.59,95.89,96.23,103600.0
2012-12-13 11:40:00,96.23,96.24,95.92,96.08,89200.0,96.23,96.24,95.92,96.08,89200.0
2012-12-13 11:50:00,96.09,96.23,96.09,96.18,62800.0,96.09,96.23,96.09,96.18,62800.0
2012-12-13 12:00:00,96.18,96.23,95.89,95.94,208800.0,96.18,96.23,95.89,95.94,208800.0
2012-12-13 12:10:00,95.9,95.98,95.5,95.61,120700.0,95.9,95.98,95.5,95.61,120700.0
2012-12-13 12:20:00,95.58,95.96,95.49,95.49,57000.0,95.58,95.96,95.49,95.49,57000.0
2012-12-13 12:30:00,95.49,95.65,95.34,95.5,82700.0,95.49,95.65,95.34,95.5,82700.0
2012-12-13 12:40:00,95.5,95.81,95.47,95.66,70800.0,95.5,95.81,95.47,95.66,70800.0
2012-12-13 12:50:00,95.7,95.8,95.5,95.54,49400.0,95.7,95.8,95.5,95.54,49400.0
2012-12-13 13:00:00,95.5,95.55,95.3,95.39,161500.0,95.5,95.55,95.3,95.39,161500.0
2012-12-13 13:10:00,95.41,95.59,95.28,95.53,103800.0,95.41,95.59,95.28,95.53,103800.0
2012-12-13 13:20:00,95.55,95.73,95.52,95.52,39500.0,95.55,95.73,95.52,95.52,39500.0
2012-12-13 13:30:00,95.54,95.83,95.54,95.69,29700.0,95.54,95.83,95.54,95.69,29700.0
2012-12-13 13:40:00,95.69,95.88,95.6,95.76,35400.0,95.69,95.88,95.6,95.76,35400.0
2012-12-13 13:50:00,95.75,95.91,95.65,95.87,41100.0,95.75,95.91,95.65,95.87,41100.0
2012-12-13 14:00:00,95.86,95.86,95.57,95.6,43700.0,95.86,95.86,95.57,95.6,43700.0
2012-12-13 14:10:00,95.64,95.68,95.4,95.51,108200.0,95.64,95.68,95.4,95.51,108200.0
2012-12-13 14:20:00,95.51,95.8,95.48,95.77,53600.0,95.51,95.8,95.48,95.77,53600.0
2012-12-13 14:30:00,95.76,95.81,95.45,95.5,58400.0,95.76,95.81,95.45,95.5,58400.0
2012-12-13 14:40:00,95.48,95.62,95.48,95.52,30900.0,95.48,95.62,95.48,95.52,30900.0
2012-12-13 14:50:00,95.54,95.55,95.41,95.42,73700.0,95.54,95.55,95.41,95.42,73700.0
2012-12-13 15:00:00,95.47,95.52,95.14,95.14,57100.0,95.47,95.52,95.14,95.14,57100.0
2012-12-13 15:10:00,95.14,95.26,94.63,94.81,154700.0,95.14,95.26,94.63,94.81,154700.0
2012-12-13 15:20:00,94.8,95.12,94.73,95.01,72200.0,94.8,95.12,94.73,95.01,72200.0
2012-12-13 15:30:00,95.04,95.4,95.02,95.39,70100.0,95.04,95.4,95.02,95.39,70100.0
2012-12-13 15:40:00,95.35,95.57,95.32,95.42,80700.0,95.35,95.57,95.32,95.42,80700.0
2012-12-13 15:50:00,95.37,95.53,95.19,95.23,107200.0,95.37,95.53,95.19,95.23,107200.0
2012-12-14 09:30:00,96.24,97.19,96.11,96.69,334800.0,96.24,97.19,96.11,96.69,334800.0
2012-12-14 09:40:00,96.74,97.04,96.34,96.86,213400.0,96.74,97.04,96.34,96.86,213400.0
2012-12-14 09:50:00,96.87,96.94,96.74,96.87,106800.0,96.87,96.94,96.74,96.87,106800.0
2012-12-14 10:00:00,96.84,97.15,96.83,96.88,101300.0,96.84,97.15,96.83,96.88,101300.0
2012-12-14 10:10:00,96.88,97.15,96.57,96.84,121200.0,96.88,97.15,96.57,96.84,121200.0
2012-12-14 10:20:00,96.85,97.06,96.83,96.98,118600.0,96.85,97.06,96.83,96.98,118600.0
2012-12-14 10:30:00,96.99,97.16,96.96,97.03,72800.0,96.99,97.16,96.96,97.03,72800.0
2012-12-14 10:40:00,97.05,97.07,96.91,97.0,68600.0,97.05,97.07,96.91,97.0,68600.0
2012-12-14 10:50:00,97.0,97.08,96.9,96.97,136200.0,97.0,97.08,96.9,96.97,136200.0
2012-12-14 11:00:00,96.98,97.15,96.87,97.15,171300.0,96.98,97.15,96.87,97.15,171300.0
2012-12-14 11:10:00,97.16,97.63,97.13,97.4,291700.0,97.16,97.63,97.13,97.4,291700.0
2012-12-14 11:20:00,97.44,97.89,97.44,97.84,115600.0,97.44,97.89,97.44,97.84,115600.0
2012-12-14 11:30:00,97.89,97.94,97.43,97.75,122000.0,97.89,97.94,97.43,97.75,122000.0
2012-12-14 11:40:00,97.72,97.82,97.63,97.69,71200.0,97.72,97.82,97.63,97.69,71200.0
2012-12-14 11:50:00,97.69,97.87,97.65,97.71,63900.0,97.69,97.87,97.65,97.71,63900.0
2012-12-14 12:00:00,97.77,97.82,97.56,97.79,78300.0,97.77,97.82,97.56,97.79,78300.0
2012-12-14 12:10:00,97.79,97.88,97.73,97.77,66000.0,97.79,97.88,97.73,97.77,66000.0
2012-12-14 12:20:00,97.78,97.82,97.56,97.6,48200.0,97.78,97.82,97.56,97.6,48200.0
2012-12-14 12:30:00,97.59,97.69,97.45,97.46,73800.0,97.59,97.69,97.45,97.46,73800.0
2012-12-14 12:40:00,97.47,97.52,97.13,97.13,92900.0,97.47,97.52,97.13,97.13,92900.0
2012-12-14 12:50:00,97.14,97.42,97.13,97.38,35200.0,97.14,97.42,97.13,97.38,35200.0
2012-12-14 13:00:00,97.4,97.52,97.21,97.23,83400.0,97.4,97.52,97.21,97.23,83400.0
2012-12-14 13:10:00,97.23,97.32,97.13,97.3,40000.0,97.23,97.32,97.13,97.3,40000.0
2012-12-14 13:20:00,97.31,97.34,97.2,97.29,38600.0,97.31,97.34,97.2,97.29,38600.0
2012-12-14 13:30:00,97.33,97.36,97.21,97.33,30000.0,97.33,97.36,97.21,97.33,30000.0
2012-12-14 13:40:00,97.34,97.5,97.28,97.36,44600.0,97.34,97.5,97.28,97.36,44600.0
2012-12-14 13:50:00,97.39,97.47,97.27,97.32,25900.0,97.39,97.47,97.27,97.32,25900.0
2012-12-14 14:00:00,97.32,97.35,97.22,97.3,37000.0,97.32,97.35,97.22,97.3,37000.0
2012-12-14 14:10:00,97.3,97.38,97.23,97.28,36800.0,97.3,97.38,97.23,97.28,36800.0
2012-12-14 14:20:00,97.31,97.33,97.26,97.29,21300.0,97.31,97.33,97.26,97.29,21300.0
2012-12-14 14:30:00,97.3,97.39,97.25,97.37,60600.0,97.3,97.39,97.25,97.37,60600.0
2012-12-14 14:40:00,97.36,97.43,97.31,97.36,42600.0,97.36,97.43,97.31,97.36,42600.0
2012-12-14 14:50:00,97.34,97.44,97.12,97.18,71300.0,97.34,97.44,97.12,97.18,71300.0
2012-12-14 15:00:00,97.21,97.35,97.15,97.28,68100.0,97.21,97.35,97.15,97.28,68100.0
2012-12-14 15:10:00,97.28,97.34,97.19,97.2,74900.0,97.28,97.34,97.19,97.2,74900.0
2012-12-14 15:20:00,97.2,97.3,97.15,97.23,77100.0,97.2,97.3,97.15,97.23,77100.0
2012-12-14 15:30:00,97.23,97.35,97.15,97.31,78200.0,97.23,97.35,97.15,97.31,78200.0
2012-12-14 15:40:00,97.31,97.35,97.21,97.27,93300.0,97.31,97.35,97.21,97.27,93300.0
2012-12-14 15:50:00,97.25,97.49,97.17,97.4,238100.0,97.25,97.49,97.17,97.4,238100.0
2012-12-17 09:30:00,98.0,98.86,97.51,97.62,388500.0,98.0,98.86,97.51,97.62,388500.0
2012-12-17 09:40:00,97.6,97.63,96.51,96.69,287400.0,97.6,97.63,96.51,96.69,287400.0
2012-12-17 09:50:00,96.67,96.85,96.14,96.49,209700.0,96.67,96.85,96.14,96.49,209700.0
2012-12-17 10:00:00,96.45,96.45,95.34,95.5,250800.0,96.45,96.45,95.34,95.5,250800.0
2012-12-17 10:10:00,95.49,95.5,94.75,95.39,272400.0,95.49,95.5,94.75,95.39,272400.0
2012-12-17 10:20:00,95.39,95.79,95.25,95.79,140900.0,95.39,95.79,95.25,95.79,140900.0
2012-12-17 10:30:00,95.79,96.05,95.64,95.78,168900.0,95.79,96.05,95.64,95.78,168900.0
2012-12-17 10:40:00,95.79,95.82,95.62,95.78,96900.0,95.79,95.82,95.62,95.78,96900.0
2012-12-17 10:50:00,95.81,95.89,95.7,95.77,47800.0,95.81,95.89,95.7,95.77,47800.0
2012-12-17 11:00:00,95.77,96.09,95.73,95.85,77700.0,95.77,96.09,95.73,95.85,77700.0
2012-12-17 11:10:00,95.85,95.87,95.39,95.52,100400.0,95.85,95.87,95.39,95.52,100400.0
2012-12-17 11:20:00,95.52,95.57,95.22,95.31,66300.0,95.52,95.57,95.22,95.31,66300.0
2012-12-17 11:30:00,95.32,95.63,95.26,95.6,83600.0,95.32,95.63,95.26,95.6,83600.0
2012-12-17 11:40:00,95.63,95.88,95.57,95.65,65500.0,95.63,95.88,95.57,95.65,65500.0
2012-12-17 11:50:00,95.64,95.99,95.62,95.82,78700.0,95.64,95.99,95.62,95.82,78700.0
2012-12-17 12:00:00,95.85,95.93,95.67,95.68,43700.0,95.85,95.93,95.67,95.68,43700.0
2012-12-17 12:10:00,95.66,95.69,95.56,95.65,33100.0,95.66,95.69,95.56,95.65,33100.0
2012-12-17 12:20:00,95.65,95.88,95.58,95.6,71300.0,95.65,95.88,95.58,95.6,71300.0
2012-12-17 12:30:00,95.59,95.77,95.59,95.61,43500.0,95.59,95.77,95.59,95.61,43500.0
2012-12-17 12:40:00,95.63,95.7,95.45,95.46,66000.0,95.63,95.7,95.45,95.46,66000.0
2012-12-17 12:50:00,95.45,95.47,95.15,95.26,64600.0,95.45,95.47,95.15,95.26,64600.0
2012-12-17 13:00:00,95.26,95.4,95.26,95.33,29400.0,95.26,95.4,95.26,95.33,29400.0
2012-12-17 13:10:00,95.35,95.35,95.04,95.05,47200.0,95.35,95.35,95.04,95.05,47200.0
2012-12-17 13:20:00,95.05,95.09,94.92,95.02,76500.0,95.05,95.09,94.92,95.02,76500.0
2012-12-17 13:30:00,95.02,95.13,94.95,95.06,48500.0,95.02,95.13,94.95,95.06,48500.0
2012-12-17 13:40:00,95.07,95.15,95.02,95.11,53000.0,95.07,95.15,95.02,95.11,53000.0
2012-12-17 13:50:00,95.09,95.12,94.99,95.05,46100.0,95.09,95.12,94.99,95.05,46100.0
2012-12-17 14:00:00,95.04,95.35,95.02,95.19,84900.0,95.04,95.35,95.02,95.19,84900.0
2012-12-17 14:10:00,95.19,95.21,95.13,95.17,35400.0,95.19,95.21,95.13,95.17,35400.0
2012-12-17 14:20:00,95.15,95.25,95.05,95.15,61000.0,95.15,95.25,95.05,95.15,61000.0
2012-12-17 14:30:00,95.15,95.42,95.14,95.41,59800.0,95.15,95.42,95.14,95.41,59800.0
2012-12-17 14:40:00,95.41,95.7,95.4,95.5,60700.0,95.41,95.7,95.4,95.5,60700.0
2012-12-17 14:50:00,95.53,95.61,95.43,95.53,48300.0,95.53,95.61,95.43,95.53,48300.0
2012-12-17 15:00:00,95.56,95.78,95.45,95.77,49600.0,95.56,95.78,95.45,95.77,49600.0
2012-12-17 15:10:00,95.76,95.76,95.41,95.42,70300.0,95.76,95.76,95.41,95.42,70300.0
2012-12-17 15:20:00,95.42,95.58,95.4,95.58,60400.0,95.42,95.58,95.4,95.58,60400.0
2012-12-17 15:30:00,95.59,95.89,95.51,95.8,186400.0,95.59,95.89,95.51,95.8,186400.0
2012-12-17 15:40:00,95.78,95.92,95.73,95.86,96000.0,95.78,95.92,95.73,95.86,96000.0
2012-12-17 15:50:00,95.86,96.3,95.86,96.3,310700.0,95.86,96.3,95.86,96.3,310700.0
2012-12-18 09:30:00,97.29,97.88,96.71,97.88,245300.0,97.29,97.88,96.71,97.88,245300.0
2012-12-18 09:40:00,97.89,98.64,97.67,98.16,269600.0,97.89,98.64,97.67,98.16,269600.0
2012-12-18 09:50:00,98.2,98.33,97.81,97.82,110900.0,98.2,98.33,97.81,97.82,110900.0
2012-12-18 10:00:00,97.83,98.0,97.5,97.8,107400.0,97.83,98.0,97.5,97.8,107400.0
2012-12-18 10:10:00,97.78,98.24,97.72,98.07,82600.0,97.78,98.24,97.72,98.07,82600.0
2012-12-18 10:20:00,98.08,98.4,97.93,98.2,131700.0,98.08,98.4,97.93,98.2,131700.0
2012-12-18 10:30:00,98.2,98.29,98.02,98.22,58600.0,98.2,98.29,98.02,98.22,58600.0
2012-12-18 10:40:00,98.24,98.27,98.08,98.23,44900.0,98.24,98.27,98.08,98.23,44900.0
2012-12-18 10:50:00,98.23,98.52,98.2,98.44,114500.0,98.23,98.52,98.2,98.44,114500.0
2012-12-18 11:00:00,98.45,98.52,98.2,98.23,66100.0,98.45,98.52,98.2,98.23,66100.0
2012-12-18 11:10:00,98.23,98.44,98.18,98.34,87000.0,98.23,98.44,98.18,98.34,87000.0
2012-12-18 11:20:00,98.31,98.4,98.25,98.38,59500.0,98.31,98.4,98.25,98.38,59500.0
2012-12-18 11:30:00,98.39,98.48,98.25,98.45,49500.0,98.39,98.48,98.25,98.45,49500.0
2012-12-18 11:40:00,98.45,98.45,98.16,98.35,73300.0,98.45,98.45,98.16,98.35,73300.0
2012-12-18 11:50:00,98.35,98.38,98.19,98.28,35500.0,98.35,98.38,98.19,98.28,35500.0
2012-12-18 12:00:00,98.27,98.29,98.01,98.06,41600.0,98.27,98.29,98.01,98.06,41600.0
2012-12-18 12:10:00,98.06,98.17,97.85,98.03,46500.0,98.06,98.17,97.85,98.03,46500.0
2012-12-18 12:20:00,98.03,98.32,97.99,98.3,118300.0,98.03,98.32,97.99,98.3,118300.0
2012-12-18 12:30:00,98.28,98.39,98.15,98.31,111800.0,98.28,98.39,98.15,98.31,111800.0
2012-12-18 12:40:00,98.32,98.5,98.2,98.46,159700.0,98.32,98.5,98.2,98.46,159700.0
2012-12-18 12:50:00,98.48,98.58,98.34,98.54,46900.0,98.48,98.58,98.34,98.54,46900.0
2012-12-18 13:00:00,98.54,98.6,98.18,98.4,92300.0,98.54,98.6,98.18,98.4,92300.0
2012-12-18 13:10:00,98.43,98.49,98.27,98.27,57400.0,98.43,98.49,98.27,98.27,57400.0
2012-12-18 13:20:00,98.28,98.31,98.02,98.26,99500.0,98.28,98.31,98.02,98.26,99500.0
2012-12-18 13:30:00,98.24,98.35,98.16,98.29,43700.0,98.24,98.35,98.16,98.29,43700.0
2012-12-18 13:40:00,98.3,98.46,98.28,98.4,33400.0,98.3,98.46,98.28,98.4,33400.0
2012-12-18 13:50:00,98.37,98.44,98.3,98.34,24900.0,98.37,98.44,98.3,98.34,24900.0
2012-12-18 14:00:00,98.3,98.37,98.25,98.34,41000.0,98.3,98.37,98.25,98.34,41000.0
2012-12-18 14:10:00,98.37,98.41,98.32,98.33,70200.0,98.37,98.41,98.32,98.33,70200.0
2012-12-18 14:20:00,98.31,98.39,98.17,98.19,30000.0,98.31,98.39,98.17,98.19,30000.0
2012-12-18 14:30:00,98.18,98.31,98.0,98.29,59200.0,98.18,98.31,98.0,98.29,59200.0
2012-12-18 14:40:00,98.28,98.35,98.24,98.32,23100.0,98.28,98.35,98.24,98.32,23100.0
2012-12-18 14:50:00,98.3,98.46,98.24,98.46,33100.0,98.3,98.46,98.24,98.46,33100.0
2012-12-18 15:00:00,98.45,98.5,98.34,98.41,31400.0,98.45,98.5,98.34,98.41,31400.0
2012-12-18 15:10:00,98.45,98.5,98.36,98.48,61400.0,98.45,98.5,98.36,98.48,61400.0
2012-12-18 15:20:00,98.46,98.5,98.25,98.34,110400.0,98.46,98.5,98.25,98.34,110400.0
2012-12-18 15:30:00,98.34,98.45,98.27,98.34,47800.0,98.34,98.45,98.27,98.34,47800.0
2012-12-18 15:40:00,98.32,98.41,98.25,98.33,80600.0,98.32,98.41,98.25,98.33,80600.0
2012-12-18 15:50:00,98.33,98.63,98.29,98.51,205800.0,98.33,98.63,98.29,98.51,205800.0
2012-12-19 09:30:00,97.38,100.63,97.21,100.37,703500.0,97.38,100.63,97.21,100.37,703500.0
2012-12-19 09:40:00,100.36,101.26,99.6,101.07,440900.0,100.36,101.26,99.6,101.07,440900.0
2012-12-19 09:50:00,101.07,101.48,100.07,100.39,395900.0,101.07,101.48,100.07,100.39,395900.0
2012-12-19 10:00:00,100.36,100.36,99.6,100.0,234400.0,100.36,100.36,99.6,100.0,234400.0
2012-12-19 10:10:00,100.0,100.67,99.91,100.17,165300.0,100.0,100.67,99.91,100.17,165300.0
2012-12-19 10:20:00,100.16,100.29,99.78,100.14,111900.0,100.16,100.29,99.78,100.14,111900.0
2012-12-19 10:30:00,100.14,100.77,100.12,100.53,107700.0,100.14,100.77,100.12,100.53,107700.0
2012-12-19 10:40:00,100.54,101.05,100.51,101.0,123500.0,100.54,101.05,100.51,101.0,123500.0
2012-12-19 10:50:00,101.04,101.15,100.7,100.97,106300.0,101.04,101.15,100.7,100.97,106300.0
2012-12-19 11:00:00,101.0,101.8,100.96,101.4,168900.0,101.0,101.8,100.96,101.4,168900.0
2012-12-19 11:10:00,101.39,101.49,101.14,101.45,81600.0,101.39,101.49,101.14,101.45,81600.0
2012-12-19 11:20:00,101.41,101.45,101.11,101.12,97800.0,101.41,101.45,101.11,101.12,97800.0
2012-12-19 11:30:00,101.11,101.35,101.11,101.15,84600.0,101.11,101.35,101.11,101.15,84600.0
2012-12-19 11:40:00,101.17,101.2,101.01,101.14,76300.0,101.17,101.2,101.01,101.14,76300.0
2012-12-19 11:50:00,101.06,101.15,101.01,101.12,47600.0,101.06,101.15,101.01,101.12,47600.0
2012-12-19 12:00:00,101.12,101.14,100.85,100.93,73100.0,101.12,101.14,100.85,100.93,73100.0
2012-12-19 12:10:00,100.92,100.95,100.62,100.73,67000.0,100.92,100.95,100.62,100.73,67000.0
2012-12-19 12:20:00,100.74,100.88,100.57,100.87,40300.0,100.74,100.88,100.57,100.87,40300.0
2012-12-19 12:30:00,100.87,100.91,100.73,100.89,45400.0,100.87,100.91,100.73,100.89,45400.0
2012-12-19 12:40:00,100.9,101.35,100.89,101.25,74100.0,100.9,101.35,100.89,101.25,74100.0
2012-12-19 12:50:00,101.2,101.3,100.95,101.04,38800.0,101.2,101.3,100.95,101.04,38800.0
2012-12-19 13:00:00,100.96,101.14,100.8,100.84,25300.0,100.96,101.14,100.8,100.84,25300.0
2012-12-19 13:10:00,100.84,100.84,100.65,100.77,25600.0,100.84,100.84,100.65,100.77,25600.0
2012-12-19 13:20:00,100.77,101.0,100.7,100.81,36800.0,100.77,101.0,100.7,100.81,36800.0
2012-12-19 13:30:00,100.81,100.84,100.44,100.45,49600.0,100.81,100.84,100.44,100.45,49600.0
2012-12-19 13:40:00,100.42,100.54,100.34,100.38,77900.0,100.42,100.54,100.34,100.38,77900.0
2012-12-19 13:50:00,100.38,100.57,100.28,100.43,71700.0,100.38,100.57,100.28,100.43,71700.0
2012-12-19 14:00:00,100.49,100.7,100.43,100.61,35800.0,100.49,100.7,100.43,100.61,35800.0
2012-12-19 14:10:00,100.59,100.77,100.55,100.73,48300.0,100.59,100.77,100.55,100.73,48300.0
2012-12-19 14:20:00,100.74,100.98,100.67,100.8,48100.0,100.74,100.98,100.67,100.8,48100.0
2012-12-19 14:30:00,100.8,100.98,100.76,100.84,34400.0,100.8,100.98,100.76,100.84,34400.0
2012-12-19 14:40:00,100.85,100.9,100.55,100.61,70100.0,100.85,100.9,100.55,100.61,70100.0
2012-12-19 14:50:00,100.59,100.82,100.58,100.82,52200.0,100.59,100.82,100.58,100.82,52200.0
2012-12-19 15:00:00,100.85,100.89,100.71,100.83,47700.0,100.85,100.89,100.71,100.83,47700.0
2012-12-19 15:10:00,100.83,100.85,100.52,100.52,97600.0,100.83,100.85,100.52,100.52,97600.0
2012-12-19 15:20:00,100.55,100.69,100.43,100.61,64800.0,100.55,100.69,100.43,100.61,64800.0
2012-12-19 15:30:00,100.63,100.8,100.55,100.78,67200.0,100.63,100.8,100.55,100.78,67200.0
2012-12-19 15:40:00,100.78,100.86,100.76,100.84,124600.0,100.78,100.86,100.76,100.84,124600.0
2012-12-19 15:50:00,100.84,100.89,100.56,100.64,312200.0,100.84,100.89,100.56,100.64,312200.0
2012-12-20 09:30:00,100.71,100.95,98.82,98.84,362000.0,100.71,100.95,98.82,98.84,362000.0
2012-12-20 09:40:00,98.91,99.47,98.82,98.91,185200.0,98.91,99.47,98.82,98.91,185200.0
2012-12-20 09:50:00,98.94,99.12,98.13,98.35,241300.0,98.94,99.12,98.13,98.35,241300.0
2012-12-20 10:00:00,98.48,99.08,98.35,98.85,193200.0,98.48,99.08,98.35,98.85,193200.0
2012-12-20 10:10:00,98.81,98.85,98.5,98.6,129800.0,98.81,98.85,98.5,98.6,129800.0
2012-12-20 10:20:00,98.61,98.7,98.22,98.55,406800.0,98.61,98.7,98.22,98.55,406800.0
2012-12-20 10:30:00,98.62,99.13,98.44,98.86,134900.0,98.62,99.13,98.44,98.86,134900.0
2012-12-20 10:40:00,98.85,98.88,98.52,98.78,66300.0,98.85,98.88,98.52,98.78,66300.0
2012-12-20 10:50:00,98.78,98.96,98.64,98.64,58400.0,98.78,98.96,98.64,98.64,58400.0
2012-12-20 11:00:00,98.6,98.75,98.45,98.61,83700.0,98.6,98.75,98.45,98.61,83700.0
2012-12-20 11:10:00,98.63,98.64,98.41,98.59,47700.0,98.63,98.64,98.41,98.59,47700.0
2012-12-20 11:20:00,98.61,98.7,98.51,98.69,40300.0,98.61,98.7,98.51,98.69,40300.0
2012-12-20 11:30:00,98.67,99.03,98.63,98.95,96200.0,98.67,99.03,98.63,98.95,96200.0
2012-12-20 11:40:00,98.96,99.36,98.85,99.19,59400.0,98.96,99.36,98.85,99.19,59400.0
2012-12-20 11:50:00,99.19,99.3,99.08,99.21,49200.0,99.19,99.3,99.08,99.21,49200.0
2012-12-20 12:00:00,99.21,99.52,99.21,99.46,78100.0,99.21,99.52,99.21,99.46,78100.0
2012-12-20 12:10:00,99.5,99.5,99.23,99.5,50100.0,99.5,99.5,99.23,99.5,50100.0
2012-12-20 12:20:00,99.48,99.52,99.04,99.05,60500.0,99.48,99.52,99.04,99.05,60500.0
2012-12-20 12:30:00,99.06,99.21,98.94,99.15,50500.0,99.06,99.21,98.94,99.15,50500.0
2012-12-20 12:40:00,99.18,99.37,99.15,99.2,87900.0,99.18,99.37,99.15,99.2,87900.0
2012-12-20 12:50:00,99.2,99.24,99.13,99.15,56000.0,99.2,99.24,99.13,99.15,56000.0
2012-12-20 13:00:00,99.16,99.35,99.02,99.35,60100.0,99.16,99.35,99.02,99.35,60100.0
2012-12-20 13:10:00,99.3,99.5,99.3,99.34,43500.0,99.3,99.5,99.3,99.34,43500.0
2012-12-20 13:20:00,99.4,99.58,99.34,99.5,54000.0,99.4,99.58,99.34,99.5,54000.0
2012-12-20 13:30:00,99.48,99.54,99.3,99.44,36400.0,99.48,99.54,99.3,99.44,36400.0
2012-12-20 13:40:00,99.44,99.45,99.27,99.27,48800.0,99.44,99.45,99.27,99.27,48800.0
2012-12-20 13:50:00,99.27,99.48,99.27,99.42,72300.0,99.27,99.48,99.27,99.42,72300.0
2012-12-20 14:00:00,99.44,99.46,99.34,99.43,46700.0,99.44,99.46,99.34,99.43,46700.0
2012-12-20 14:10:00,99.41,99.87,99.38,99.65,88600.0,99.41,99.87,99.38,99.65,88600.0
2012-12-20 14:20:00,99.61,99.83,99.52,99.81,66800.0,99.61,99.83,99.52,99.81,66800.0
2012-12-20 14:30:00,99.8,100.04,99.71,99.97,76000.0,99.8,100.04,99.71,99.97,76000.0
2012-12-20 14:40:00,99.97,100.15,99.82,100.12,61200.0,99.97,100.15,99.82,100.12,61200.0
2012-12-20 14:50:00,100.12,100.2,99.76,99.92,82800.0,100.12,100.2,99.76,99.92,82800.0
2012-12-20 15:00:00,99.92,100.13,99.88,100.05,63600.0,99.92,100.13,99.88,100.05,63600.0
2012-12-20 15:10:00,100.06,100.25,99.86,99.86,86200.0,100.06,100.25,99.86,99.86,86200.0
2012-12-20 15:20:00,99.89,99.96,99.66,99.79,81600.0,99.89,99.96,99.66,99.79,81600.0
2012-12-20 15:30:00,99.77,99.79,99.55,99.71,103300.0,99.77,99.79,99.55,99.71,103300.0
2012-12-20 15:40:00,99.64,99.95,99.64,99.75,113000.0,99.64,99.95,99.64,99.75,113000.0
2012-12-20 15:50:00,99.77,99.88,99.68,99.82,203400.0,99.77,99.88,99.68,99.82,203400.0
2012-12-21 09:30:00,97.35,98.97,97.01,98.9,742400.0,97.35,98.97,97.01,98.9,742400.0
2012-12-21 09:40:00,98.93,99.09,97.83,98.35,150900.0,98.93,99.09,97.83,98.35,150900.0
2012-12-21 09:50:00,98.33,98.42,97.85,98.31,192800.0,98.33,98.42,97.85,98.31,192800.0
2012-12-21 10:00:00,98.36,98.36,97.98,98.18,86600.0,98.36,98.36,97.98,98.18,86600.0
2012-12-21 10:10:00,98.2,98.9,98.17,98.87,93700.0,98.2,98.9,98.17,98.87,93700.0
2012-12-21 10:20:00,98.88,98.99,98.52,98.66,90600.0,98.88,98.99,98.52,98.66,90600.0
2012-12-21 10:30:00,98.7,98.83,98.5,98.59,36700.0,98.7,98.83,98.5,98.59,36700.0
2012-12-21 10:40:00,98.64,98.93,98.61,98.84,57100.0,98.64,98.93,98.61,98.84,57100.0
2012-12-21 10:50:00,98.88,99.28,98.82,99.25,91500.0,98.88,99.28,98.82,99.25,91500.0
2012-12-21 11:00:00,99.25,99.3,98.76,98.81,64500.0,99.25,99.3,98.76,98.81,64500.0
2012-12-21 11:10:00,98.86,99.0,98.7,98.73,33200.0,98.86,99.0,98.7,98.73,33200.0
2012-12-21 11:20:00,98.73,99.04,98.66,98.78,41600.0,98.73,99.04,98.66,98.78,41600.0
2012-12-21 11:30:00,98.71,98.77,98.4,98.57,43000.0,98.71,98.77,98.4,98.57,43000.0
2012-12-21 11:40:00,98.54,98.64,98.46,98.51,34500.0,98.54,98.64,98.46,98.51,34500.0
2012-12-21 11:50:00,98.56,98.64,98.45,98.53,17400.0,98.56,98.64,98.45,98.53,17400.0
2012-12-21 12:00:00,98.56,98.59,98.2,98.43,57800.0,98.56,98.59,98.2,98.43,57800.0
2012-12-21 12:10:00,98.41,98.5,98.3,98.41,60900.0,98.41,98.5,98.3,98.41,60900.0
2012-12-21 12:20:00,98.39,98.42,98.32,98.42,34900.0,98.39,98.42,98.32,98.42,34900.0
2012-12-21 12:30:00,98.42,98.75,98.33,98.42,46500.0,98.42,98.75,98.33,98.42,46500.0
2012-12-21 12:40:00,98.44,98.7,98.38,98.58,19200.0,98.44,98.7,98.38,98.58,19200.0
2012-12-21 12:50:00,98.53,98.68,98.46,98.51,19900.0,98.53,98.68,98.46,98.51,19900.0
2012-12-21 13:00:00,98.54,98.67,98.49,98.53,20100.0,98.54,98.67,98.49,98.53,20100.0
2012-12-21 13:10:00,98.53,98.66,98.5,98.64,20600.0,98.53,98.66,98.5,98.64,20600.0
2012-12-21 13:20:00,98.64,98.78,98.62,98.77,16200.0,98.64,98.78,98.62,98.77,16200.0
2012-12-21 13:30:00,98.78,98.97,98.61,98.94,54000.0,98.78,98.97,98.61,98.94,54000.0
2012-12-21 13:40:00,98.93,99.09,98.73,98.79,30100.0,98.93,99.09,98.73,98.79,30100.0
2012-12-21 13:50:00,98.8,98.85,98.63,98.65,16600.0,98.8,98.85,98.63,98.65,16600.0
2012-12-21 14:00:00,98.65,98.76,98.5,98.58,33500.0,98.65,98.76,98.5,98.58,33500.0
2012-12-21 14:10:00,98.59,98.6,98.48,98.51,26800.0,98.59,98.6,98.48,98.51,26800.0
2012-12-21 14:20:00,98.52,98.59,98.42,98.45,28900.0,98.52,98.59,98.42,98.45,28900.0
2012-12-21 14:30:00,98.44,98.61,98.42,98.61,26600.0,98.44,98.61,98.42,98.61,26600.0
2012-12-21 14:40:00,98.62,98.68,98.52,98.68,25500.0,98.62,98.68,98.52,98.68,25500.0
2012-12-21 14:50:00,98.65,98.67,98.51,98.63,34300.0,98.65,98.67,98.51,98.63,34300.0
2012-12-21 15:00:00,98.6,98.74,98.54,98.69,47700.0,98.6,98.74,98.54,98.69,47700.0
2012-12-21 15:10:00,98.69,98.9,98.63,98.7,66600.0,98.69,98.9,98.63,98.7,66600.0
2012-12-21 15:20:00,98.69,98.69,98.45,98.56,63600.0,98.69,98.69,98.45,98.56,63600.0
2012-12-21 15:30:00,98.56,98.71,98.51,98.68,83200.0,98.56,98.71,98.51,98.68,83200.0
2012-12-21 15:40:00,98.69,98.69,98.43,98.56,150900.0,98.69,98.69,98.43,98.56,150900.0
2012-12-21 15:50:00,98.58,98.8,98.55,98.6,198000.0,98.58,98.8,98.55,98.6,198000.0
2012-12-24 09:30:00,97.85,98.46,97.8,98.22,113700.0,97.85,98.46,97.8,98.22,113700.0
2012-12-24 09:40:00,98.22,98.22,97.0,97.02,108100.0,98.22,98.22,97.0,97.02,108100.0
2012-12-24 09:50:00,97.02,97.1,96.6,96.79,198900.0,97.02,97.1,96.6,96.79,198900.0
2012-12-24 10:00:00,96.8,96.92,96.64,96.69,81200.0,96.8,96.92,96.64,96.69,81200.0
2012-12-24 10:10:00,96.7,97.22,96.62,96.88,94600.0,96.7,97.22,96.62,96.88,94600.0
2012-12-24 10:20:00,96.86,97.17,96.82,97.0,43900.0,96.86,97.17,96.82,97.0,43900.0
2012-12-24 10:30:00,97.0,97.11,96.73,96.77,51700.0,97.0,97.11,96.73,96.77,51700.0
2012-12-24 10:40:00,96.73,96.77,96.1,96.23,116100.0,96.73,96.77,96.1,96.23,116100.0
2012-12-24 10:50:00,96.22,96.59,96.15,96.5,99300.0,96.22,96.59,96.15,96.5,99300.0
2012-12-24 11:00:00,96.48,96.55,96.32,96.42,56100.0,96.48,96.55,96.32,96.42,56100.0
2012-12-24 11:10:00,96.42,96.75,96.4,96.74,56200.0,96.42,96.75,96.4,96.74,56200.0
2012-12-24 11:20:00,96.74,96.89,96.63,96.79,85200.0,96.74,96.89,96.63,96.79,85200.0
2012-12-24 11:30:00,96.79,96.96,96.79,96.89,47400.0,96.79,96.96,96.79,96.89,47400.0
2012-12-24 11:40:00,96.89,96.92,96.7,96.81,51600.0,96.89,96.92,96.7,96.81,51600.0
2012-12-24 11:50:00,96.82,96.89,96.76,96.8,37100.0,96.82,96.89,96.76,96.8,37100.0
2012-12-24 12:00:00,96.81,96.9,96.65,96.69,88300.0,96.81,96.9,96.65,96.69,88300.0
2012-12-24 12:10:00,96.69,96.73,96.56,96.65,57500.0,96.69,96.73,96.56,96.65,57500.0
2012-12-24 12:20:00,96.67,96.79,96.66,96.72,43400.0,96.67,96.79,96.66,96.72,43400.0
2012-12-24 12:30:00,96.73,96.94,96.71,96.82,97300.0,96.73,96.94,96.71,96.82,97300.0
2012-12-24 12:40:00,96.86,96.91,96.7,96.7,62800.0,96.86,96.91,96.7,96.7,62800.0
2012-12-24 12:50:00,96.71,96.8,96.6,96.77,172700.0,96.71,96.8,96.6,96.77,172700.0
2012-12-26 09:30:00,96.49,98.69,96.49,98.58,278600.0,96.49,98.69,96.49,98.58,278600.0
2012-12-26 09:40:00,98.56,99.4,98.15,99.22,167000.0,98.56,99.4,98.15,99.22,167000.0
2012-12-26 09:50:00,99.18,99.43,98.65,99.3,177100.0,99.18,99.43,98.65,99.3,177100.0
2012-12-26 10:00:00,99.21,99.87,99.18,99.68,184500.0,99.21,99.87,99.18,99.68,184500.0
2012-12-26 10:10:00,99.68,100.75,99.41,100.74,304000.0,99.68,100.75,99.41,100.74,304000.0
2012-12-26 10:20:00,100.71,100.74,100.02,100.32,223500.0,100.71,100.74,100.02,100.32,223500.0
2012-12-26 10:30:00,100.35,100.89,100.14,100.14,147100.0,100.35,100.89,100.14,100.14,147100.0
2012-12-26 10:40:00,100.16,100.29,100.0,100.15,145100.0,100.16,100.29,100.0,100.15,145100.0
2012-12-26 10:50:00,100.12,100.5,100.12,100.23,181500.0,100.12,100.5,100.12,100.23,181500.0
2012-12-26 11:00:00,100.26,100.32,100.0,100.28,121900.0,100.26,100.32,100.0,100.28,121900.0
2012-12-26 11:10:00,100.3,100.54,100.01,100.34,97700.0,100.3,100.54,100.01,100.34,97700.0
2012-12-26 11:20:00,100.32,100.69,100.28,100.52,89900.0,100.32,100.69,100.28,100.52,89900.0
2012-12-26 11:30:00,100.49,100.8,100.2,100.41,100500.0,100.49,100.8,100.2,100.41,100500.0
2012-12-26 11:40:00,100.39,100.47,100.11,100.19,78500.0,100.39,100.47,100.11,100.19,78500.0
2012-12-26 11:50:00,100.2,100.44,100.11,100.37,59300.0,100.2,100.44,100.11,100.37,59300.0
2012-12-26 12:00:00,100.37,100.43,100.12,100.16,40900.0,100.37,100.43,100.12,100.16,40900.0
2012-12-26 12:10:00,100.17,100.4,100.14,100.4,41100.0,100.17,100.4,100.14,100.4,41100.0
2012-12-26 12:20:00,100.41,100.63,100.33,100.5,77200.0,100.41,100.63,100.33,100.5,77200.0
2012-12-26 12:30:00,100.48,100.6,100.26,100.54,58000.0,100.48,100.6,100.26,100.54,58000.0
2012-12-26 12:40:00,100.52,100.71,100.47,100.69,74700.0,100.52,100.71,100.47,100.69,74700.0
2012-12-26 12:50:00,100.66,100.79,100.59,100.72,86500.0,100.66,100.79,100.59,100.72,86500.0
2012-12-26 13:00:00,100.72,100.92,100.66,100.83,74900.0,100.72,100.92,100.66,100.83,74900.0
2012-12-26 13:10:00,100.83,100.98,100.75,100.95,65500.0,100.83,100.98,100.75,100.95,65500.0
2012-12-26 13:20:00,100.95,101.59,100.95,101.54,190200.0,100.95,101.59,100.95,101.54,190200.0
2012-12-26 13:30:00,101.5,101.73,101.27,101.67,132800.0,101.5,101.73,101.27,101.67,132800.0
2012-12-26 13:40:00,101.64,101.66,101.3,101.41,82800.0,101.64,101.66,101.3,101.41,82800.0
2012-12-26 13:50:00,101.44,101.66,101.44,101.53,69400.0,101.44,101.66,101.44,101.53,69400.0
2012-12-26 14:00:00,101.54,101.94,101.47,101.89,115800.0,101.54,101.94,101.47,101.89,115800.0
2012-12-26 14:10:00,101.91,102.5,101.85,102.32,177700.0,101.91,102.5,101.85,102.32,177700.0
2012-12-26 14:20:00,102.32,102.34,102.11,102.22,76100.0,102.32,102.34,102.11,102.22,76100.0
2012-12-26 14:30:00,102.22,102.28,101.98,102.19,102600.0,102.22,102.28,101.98,102.19,102600.0
2012-12-26 14:40:00,102.18,102.28,101.92,102.15,68100.0,102.18,102.28,101.92,102.15,68100.0
2012-12-26 14:50:00,102.16,102.19,101.98,102.01,67600.0,102.16,102.19,101.98,102.01,67600.0
2012-12-26 15:00:00,102.02,102.12,101.91,101.96,79000.0,102.02,102.12,101.91,101.96,79000.0
2012-12-26 15:10:00,101.96,102.02,101.61,101.62,110900.0,101.96,102.02,101.61,101.62,110900.0
2012-12-26 15:20:00,101.63,102.01,101.63,101.87,134800.0,101.63,102.01,101.63,101.87,134800.0
2012-12-26 15:30:00,101.9,101.98,101.68,101.78,106100.0,101.9,101.98,101.68,101.78,106100.0
2012-12-26 15:40:00,101.78,101.94,101.66,101.79,120600.0,101.78,101.94,101.66,101.79,120600.0
2012-12-26 15:50:00,101.78,101.79,101.35,101.42,325500.0,101.78,101.79,101.35,101.42,325500.0
2012-12-27 09:30:00,102.13,102.15,99.31,99.98,372600.0,102.13,102.15,99.31,99.98,372600.0
2012-12-27 09:40:00,99.9,100.53,99.5,99.8,318200.0,99.9,100.53,99.5,99.8,318200.0
2012-12-27 09:50:00,99.89,99.89,99.31,99.43,230300.0,99.89,99.89,99.31,99.43,230300.0
2012-12-27 10:00:00,99.41,99.55,98.85,99.21,235300.0,99.41,99.55,98.85,99.21,235300.0
2012-12-27 10:10:00,99.22,99.71,99.0,99.05,125700.0,99.22,99.71,99.0,99.05,125700.0
2012-12-27 10:20:00,99.08,99.25,98.83,99.16,98200.0,99.08,99.25,98.83,99.16,98200.0
2012-12-27 10:30:00,99.16,99.37,99.03,99.23,72300.0,99.16,99.37,99.03,99.23,72300.0
2012-12-27 10:40:00,99.24,99.75,99.12,99.73,149200.0,99.24,99.75,99.12,99.73,149200.0
2012-12-27 10:50:00,99.72,99.93,99.56,99.81,100500.0,99.72,99.93,99.56,99.81,100500.0
2012-12-27 11:00:00,99.78,99.85,99.41,99.54,64200.0,99.78,99.85,99.41,99.54,64200.0
2012-12-27 11:10:00,99.51,99.51,99.18,99.2,52800.0,99.51,99.51,99.18,99.2,52800.0
2012-12-27 11:20:00,99.21,99.7,99.21,99.58,64200.0,99.21,99.7,99.21,99.58,64200.0
2012-12-27 11:30:00,99.59,99.64,99.47,99.52,30700.0,99.59,99.64,99.47,99.52,30700.0
2012-12-27 11:40:00,99.49,99.59,99.32,99.46,46100.0,99.49,99.59,99.32,99.46,46100.0
2012-12-27 11:50:00,99.4,99.41,99.03,99.12,101000.0,99.4,99.41,99.03,99.12,101000.0
2012-12-27 12:00:00,99.08,99.19,98.9,99.1,51900.0,99.08,99.19,98.9,99.1,51900.0
2012-12-27 12:10:00,99.16,99.37,99.04,99.16,54600.0,99.16,99.37,99.04,99.16,54600.0
2012-12-27 12:20:00,99.17,99.28,99.05,99.26,38400.0,99.17,99.28,99.05,99.26,38400.0
2012-12-27 12:30:00,99.22,99.23,98.88,98.98,55600.0,99.22,99.23,98.88,98.98,55600.0
2012-12-27 12:40:00,98.95,99.17,98.94,99.16,51400.0,98.95,99.17,98.94,99.16,51400.0
2012-12-27 12:50:00,99.17,99.29,99.05,99.13,83300.0,99.17,99.29,99.05,99.13,83300.0
2012-12-27 13:00:00,99.18,99.24,99.0,99.17,37300.0,99.18,99.24,99.0,99.17,37300.0
2012-12-27 13:10:00,99.15,99.24,99.1,99.11,28100.0,99.15,99.24,99.1,99.11,28100.0
2012-12-27 13:20:00,99.13,99.25,99.09,99.2,23500.0,99.13,99.25,99.09,99.2,23500.0
2012-12-27 13:30:00,99.22,99.25,99.0,99.02,37400.0,99.22,99.25,99.0,99.02,37400.0
2012-12-27 13:40:00,99.03,99.06,98.62,98.68,77900.0,99.03,99.06,98.62,98.68,77900.0
2012-12-27 13:50:00,98.68,98.79,98.6,98.66,50500.0,98.68,98.79,98.6,98.66,50500.0
2012-12-27 14:00:00,98.68,98.73,98.46,98.58,80700.0,98.68,98.73,98.46,98.58,80700.0
2012-12-27 14:10:00,98.6,98.65,98.52,98.64,43700.0,98.6,98.65,98.52,98.64,43700.0
2012-12-27 14:20:00,98.62,98.66,98.43,98.44,36200.0,98.62,98.66,98.43,98.44,36200.0
2012-12-27 14:30:00,98.45,98.49,98.19,98.3,81900.0,98.45,98.49,98.19,98.3,81900.0
2012-12-27 14:40:00,98.31,98.99,98.2,98.7,116400.0,98.31,98.99,98.2,98.7,116400.0
2012-12-27 14:50:00,98.75,98.85,98.52,98.77,66500.0,98.75,98.85,98.52,98.77,66500.0
2012-12-27 15:00:00,98.76,99.26,98.76,99.17,104100.0,98.76,99.26,98.76,99.17,104100.0
2012-12-27 15:10:00,99.16,99.27,98.98,99.21,45400.0,99.16,99.27,98.98,99.21,45400.0
2012-12-27 15:20:00,99.22,99.44,99.15,99.15,59200.0,99.22,99.44,99.15,99.15,59200.0
2012-12-27 15:30:00,99.18,99.7,99.17,99.37,134500.0,99.18,99.7,99.17,99.37,134500.0
2012-12-27 15:40:00,99.43,99.77,99.38,99.54,110500.0,99.43,99.77,99.38,99.54,110500.0
2012-12-27 15:50:00,99.57,99.7,99.35,99.39,175900.0,99.57,99.7,99.35,99.39,175900.0
2012-12-28 09:30:00,98.43,99.43,97.71,99.41,249300.0,98.43,99.43,97.71,99.41,249300.0
2012-12-28 09:40:00,99.36,99.87,98.88,99.15,135300.0,99.36,99.87,98.88,99.15,135300.0
2012-12-28 09:50:00,99.11,100.38,98.93,100.28,140900.0,99.11,100.38,98.93,100.28,140900.0
2012-12-28 10:00:00,100.25,100.73,100.0,100.41,177100.0,100.25,100.73,100.0,100.41,177100.0
2012-12-28 10:10:00,100.39,100.68,100.15,100.51,145300.0,100.39,100.68,100.15,100.51,145300.0
2012-12-28 10:20:00,100.58,100.72,100.21,100.6,95300.0,100.58,100.72,100.21,100.6,95300.0
2012-12-28 10:30:00,100.55,100.64,100.25,100.34,97700.0,100.55,100.64,100.25,100.34,97700.0
2012-12-28 10:40:00,100.32,100.66,100.22,100.37,91400.0,100.32,100.66,100.22,100.37,91400.0
2012-12-28 10:50:00,100.3,100.33,99.76,99.95,91700.0,100.3,100.33,99.76,99.95,91700.0
2012-12-28 11:00:00,99.94,100.29,99.87,100.2,61600.0,99.94,100.29,99.87,100.2,61600.0
2012-12-28 11:10:00,100.16,100.17,99.67,99.71,73600.0,100.16,100.17,99.67,99.71,73600.0
2012-12-28 11:20:00,99.74,99.95,99.45,99.76,68200.0,99.74,99.95,99.45,99.76,68200.0
2012-12-28 11:30:00,99.73,99.87,99.64,99.76,32700.0,99.73,99.87,99.64,99.76,32700.0
2012-12-28 11:40:00,99.74,99.87,99.66,99.76,26400.0,99.74,99.87,99.66,99.76,26400.0
2012-12-28 11:50:00,99.77,99.79,99.46,99.5,30000.0,99.77,99.79,99.46,99.5,30000.0
2012-12-28 12:00:00,99.54,99.84,99.54,99.8,46100.0,99.54,99.84,99.54,99.8,46100.0
2012-12-28 12:10:00,99.79,99.93,99.72,99.72,39300.0,99.79,99.93,99.72,99.72,39300.0
2012-12-28 12:20:00,99.73,100.22,99.73,100.21,74100.0,99.73,100.22,99.73,100.21,74100.0
2012-12-28 12:30:00,100.22,100.22,99.98,100.07,25400.0,100.22,100.22,99.98,100.07,25400.0
2012-12-28 12:40:00,100.09,100.12,99.86,99.9,31400.0,100.09,100.12,99.86,99.9,31400.0
2012-12-28 12:50:00,99.9,99.9,99.8,99.84,20300.0,99.9,99.9,99.8,99.84,20300.0
2012-12-28 13:00:00,99.85,99.86,99.61,99.82,71300.0,99.85,99.86,99.61,99.82,71300.0
2012-12-28 13:10:00,99.82,99.83,99.69,99.72,39000.0,99.82,99.83,99.69,99.72,39000.0
2012-12-28 13:20:00,99.72,99.81,99.67,99.75,20700.0,99.72,99.81,99.67,99.75,20700.0
2012-12-28 13:30:00,99.74,99.84,99.68,99.84,28500.0,99.74,99.84,99.68,99.84,28500.0
2012-12-28 13:40:00,99.79,99.89,99.76,99.85,23900.0,99.79,99.89,99.76,99.85,23900.0
2012-12-28 13:50:00,99.87,99.87,99.55,99.67,35300.0,99.87,99.87,99.55,99.67,35300.0
2012-12-28 14:00:00,99.62,99.73,99.45,99.45,31200.0,99.62,99.73,99.45,99.45,31200.0
2012-12-28 14:10:00,99.48,99.6,99.22,99.22,98500.0,99.48,99.6,99.22,99.22,98500.0
2012-12-28 14:20:00,99.22,99.25,99.0,99.06,48100.0,99.22,99.25,99.0,99.06,48100.0
2012-12-28 14:30:00,99.05,99.25,99.05,99.2,40900.0,99.05,99.25,99.05,99.2,40900.0
2012-12-28 14:40:00,99.17,99.22,99.05,99.09,43100.0,99.17,99.22,99.05,99.09,43100.0
2012-12-28 14:50:00,99.09,99.13,98.99,99.0,39900.0,99.09,99.13,98.99,99.0,39900.0
2012-12-28 15:00:00,99.02,99.23,99.01,99.2,60700.0,99.02,99.23,99.01,99.2,60700.0
2012-12-28 15:10:00,99.21,99.63,99.21,99.62,59200.0,99.21,99.63,99.21,99.62,59200.0
2012-12-28 15:20:00,99.62,99.63,99.45,99.56,40100.0,99.62,99.63,99.45,99.56,40100.0
2012-12-28 15:30:00,99.52,99.69,99.24,99.41,58600.0,99.52,99.69,99.24,99.41,58600.0
2012-12-28 15:40:00,99.42,99.51,99.0,99.09,95800.0,99.42,99.51,99.0,99.09,95800.0
2012-12-28 15:50:00,99.07,99.15,99.0,99.0,170500.0,99.07,99.15,99.0,99.0,170500.0
2012-12-31 09:30:00,99.23,99.49,97.5,99.15,225100.0,99.23,99.49,97.5,99.15,225100.0
2012-12-31 09:40:00,99.16,99.89,98.55,98.78,157500.0,99.16,99.89,98.55,98.78,157500.0
2012-12-31 09:50:00,98.84,99.02,98.79,98.95,89700.0,98.84,99.02,98.79,98.95,89700.0
2012-12-31 10:00:00,98.9,99.0,98.5,98.66,76300.0,98.9,99.0,98.5,98.66,76300.0
2012-12-31 10:10:00,98.62,98.83,98.3,98.42,99900.0,98.62,98.83,98.3,98.42,99900.0
2012-12-31 10:20:00,98.44,99.26,98.43,99.01,126800.0,98.44,99.26,98.43,99.01,126800.0
2012-12-31 10:30:00,99.05,99.1,98.68,99.06,59600.0,99.05,99.1,98.68,99.06,59600.0
2012-12-31 10:40:00,99.06,99.06,98.63,98.97,58800.0,99.06,99.06,98.63,98.97,58800.0
2012-12-31 10:50:00,98.97,99.13,98.84,99.1,83400.0,98.97,99.13,98.84,99.1,83400.0
2012-12-31 11:00:00,99.07,99.43,98.9,99.13,70900.0,99.07,99.43,98.9,99.13,70900.0
2012-12-31 11:10:00,99.17,99.29,99.0,99.15,50200.0,99.17,99.29,99.0,99.15,50200.0
2012-12-31 11:20:00,99.22,99.55,99.2,99.49,67600.0,99.22,99.55,99.2,99.49,67600.0
2012-12-31 11:30:00,99.49,99.7,99.26,99.65,70200.0,99.49,99.7,99.26,99.65,70200.0
2012-12-31 11:40:00,99.66,100.07,99.58,100.02,120500.0,99.66,100.07,99.58,100.02,120500.0
2012-12-31 11:50:00,100.05,100.16,99.82,100.02,47200.0,100.05,100.16,99.82,100.02,47200.0
2012-12-31 12:00:00,100.04,100.07,99.52,99.52,55000.0,100.04,100.07,99.52,99.52,55000.0
2012-12-31 12:10:00,99.56,99.63,99.42,99.55,54100.0,99.56,99.63,99.42,99.55,54100.0
2012-12-31 12:20:00,99.52,99.68,99.46,99.54,41400.0,99.52,99.68,99.46,99.54,41400.0
2012-12-31 12:30:00,99.56,99.61,99.47,99.5,26700.0,99.56,99.61,99.47,99.5,26700.0
2012-12-31 12:40:00,99.52,99.9,99.49,99.8,50800.0,99.52,99.9,99.49,99.8,50800.0
2012-12-31 12:50:00,99.8,100.0,99.74,99.84,60500.0,99.8,100.0,99.74,99.84,60500.0
2012-12-31 13:00:00,99.89,99.99,99.65,99.79,45700.0,99.89,99.99,99.65,99.79,45700.0
2012-12-31 13:10:00,99.8,100.0,99.72,99.81,61900.0,99.8,100.0,99.72,99.81,61900.0
2012-12-31 13:20:00,99.85,100.11,99.79,100.09,60300.0,99.85,100.11,99.79,100.09,60300.0
2012-12-31 13:30:00,100.1,100.37,100.02,100.35,48100.0,100.1,100.37,100.02,100.35,48100.0
2012-12-31 13:40:00,100.36,100.56,99.76,100.01,83700.0,100.36,100.56,99.76,100.01,83700.0
2012-12-31 13:50:00,99.99,100.09,99.74,99.88,55900.0,99.99,100.09,99.74,99.88,55900.0
2012-12-31 14:00:00,99.89,99.97,99.65,99.95,49500.0,99.89,99.97,99.65,99.95,49500.0
2012-12-31 14:10:00,99.93,100.1,99.8,100.04,36700.0,99.93,100.1,99.8,100.04,36700.0
2012-12-31 14:20:00,100.02,100.22,99.97,100.09,36900.0,100.02,100.22,99.97,100.09,36900.0
2012-12-31 14:30:00,100.16,100.49,100.11,100.4,56400.0,100.16,100.49,100.11,100.4,56400.0
2012-12-31 14:40:00,100.44,100.8,100.38,100.67,69100.0,100.44,100.8,100.38,100.67,69100.0
2012-12-31 14:50:00,100.7,101.05,100.61,100.93,97000.0,100.7,101.05,100.61,100.93,97000.0
2012-12-31 15:00:00,100.93,101.05,100.72,100.74,62300.0,100.93,101.05,100.72,100.74,62300.0
2012-12-31 15:10:00,100.78,100.78,100.2,100.25,75300.0,100.78,100.78,100.2,100.25,75300.0
2012-12-31 15:20:00,100.28,100.39,100.0,100.11,83800.0,100.28,100.39,100.0,100.11,83800.0
2012-12-31 15:30:00,100.05,100.54,100.05,100.45,76500.0,100.05,100.54,100.05,100.45,76500.0
2012-12-31 15:40:00,100.45,100.48,99.92,100.0,140800.0,100.45,100.48,99.92,100.0,140800.0
2012-12-31 15:50:00,100.0,100.44,99.94,100.33,160300.0,100.0,100.44,99.94,100.33,160300.0
2013-01-02 09:30:00,103.28,104.2,103.05,104.16,535600.0,103.28,104.2,103.05,104.16,535600.0
2013-01-02 09:40:00,104.16,104.75,103.61,103.82,321700.0,104.16,104.75,103.61,103.82,321700.0
2013-01-02 09:50:00,103.82,104.08,102.92,103.43,274700.0,103.82,104.08,102.92,103.43,274700.0
2013-01-02 10:00:00,103.5,103.73,102.51,102.67,171400.0,103.5,103.73,102.51,102.67,171400.0
2013-01-02 10:10:00,102.71,103.34,102.68,103.1,92400.0,102.71,103.34,102.68,103.1,92400.0
2013-01-02 10:20:00,103.15,103.26,102.91,103.17,87400.0,103.15,103.26,102.91,103.17,87400.0
2013-01-02 10:30:00,103.14,103.22,102.73,102.91,76900.0,103.14,103.22,102.73,102.91,76900.0
2013-01-02 10:40:00,102.98,102.98,102.75,102.93,64600.0,102.98,102.98,102.75,102.93,64600.0
2013-01-02 10:50:00,102.94,103.1,102.89,102.94,82200.0,102.94,103.1,102.89,102.94,82200.0
2013-01-02 11:00:00,102.96,102.98,102.68,102.68,57500.0,102.96,102.98,102.68,102.68,57500.0
2013-01-02 11:10:00,102.72,102.82,102.65,102.79,35900.0,102.72,102.82,102.65,102.79,35900.0
2013-01-02 11:20:00,102.78,102.99,102.7,102.97,38200.0,102.78,102.99,102.7,102.97,38200.0
2013-01-02 11:30:00,102.96,103.05,102.83,102.84,58300.0,102.96,103.05,102.83,102.84,58300.0
2013-01-02 11:40:00,102.87,103.03,102.85,102.86,39100.0,102.87,103.03,102.85,102.86,39100.0
2013-01-02 11:50:00,102.87,102.91,102.73,102.78,37200.0,102.87,102.91,102.73,102.78,37200.0
2013-01-02 12:00:00,102.78,102.88,102.72,102.85,36300.0,102.78,102.88,102.72,102.85,36300.0
2013-01-02 12:10:00,102.83,103.02,102.83,102.96,52300.0,102.83,103.02,102.83,102.96,52300.0
2013-01-02 12:20:00,102.95,102.97,102.79,102.93,42200.0,102.95,102.97,102.79,102.93,42200.0
2013-01-02 12:30:00,102.92,103.14,102.76,103.01,79300.0,102.92,103.14,102.76,103.01,79300.0
2013-01-02 12:40:00,102.97,103.0,102.8,102.94,32600.0,102.97,103.0,102.8,102.94,32600.0
2013-01-02 12:50:00,102.95,103.08,102.89,103.08,34900.0,102.95,103.08,102.89,103.08,34900.0
2013-01-02 13:00:00,103.08,103.28,103.01,103.23,60000.0,103.08,103.28,103.01,103.23,60000.0
2013-01-02 13:10:00,103.22,103.25,103.0,103.14,32000.0,103.22,103.25,103.0,103.14,32000.0
2013-01-02 13:20:00,103.13,103.2,102.96,103.14,28700.0,103.13,103.2,102.96,103.14,28700.0
2013-01-02 13:30:00,103.1,103.17,103.02,103.07,63500.0,103.1,103.17,103.02,103.07,63500.0
2013-01-02 13:40:00,103.09,103.2,103.04,103.06,35600.0,103.09,103.2,103.04,103.06,35600.0
2013-01-02 13:50:00,103.06,103.13,102.94,102.94,35100.0,103.06,103.13,102.94,102.94,35100.0
2013-01-02 14:00:00,102.95,103.2,102.94,103.13,44300.0,102.95,103.2,102.94,103.13,44300.0
2013-01-02 14:10:00,103.12,103.33,103.12,103.25,65400.0,103.12,103.33,103.12,103.25,65400.0
2013-01-02 14:20:00,103.26,103.45,103.26,103.44,77000.0,103.26,103.45,103.26,103.44,77000.0
2013-01-02 14:30:00,103.45,103.73,103.35,103.7,92200.0,103.45,103.73,103.35,103.7,92200.0
2013-01-02 14:40:00,103.72,103.78,103.63,103.76,80600.0,103.72,103.78,103.63,103.76,80600.0
2013-01-02 14:50:00,103.79,103.9,103.72,103.84,85500.0,103.79,103.9,103.72,103.84,85500.0
2013-01-02 15:00:00,103.84,104.23,103.83,104.2,124800.0,103.84,104.23,103.83,104.2,124800.0
2013-01-02 15:10:00,104.2,104.3,104.13,104.28,89400.0,104.2,104.3,104.13,104.28,89400.0
2013-01-02 15:20:00,104.28,104.3,103.83,104.04,142100.0,104.28,104.3,103.83,104.04,142100.0
2013-01-02 15:30:00,104.03,104.3,103.96,104.24,104000.0,104.03,104.3,103.96,104.24,104000.0
2013-01-02 15:40:00,104.26,104.26,103.81,104.01,164200.0,104.26,104.26,103.81,104.01,164200.0
2013-01-02 15:50:00,104.0,104.19,103.95,104.19,268500.0,104.0,104.19,103.95,104.19,268500.0
2013-01-03 09:30:00,104.0,104.46,103.82,104.01,255800.0,104.0,104.46,103.82,104.01,255800.0
2013-01-03 09:40:00,104.07,105.54,104.07,105.54,355900.0,104.07,105.54,104.07,105.54,355900.0
2013-01-03 09:50:00,105.55,106.43,105.42,106.22,340900.0,105.55,106.43,105.42,106.22,340900.0
2013-01-03 10:00:00,106.28,106.9,105.8,105.86,360000.0,106.28,106.9,105.8,105.86,360000.0
2013-01-03 10:10:00,105.87,106.01,105.05,105.14,226900.0,105.87,106.01,105.05,105.14,226900.0
2013-01-03 10:20:00,105.14,105.35,104.81,104.91,189100.0,105.14,105.35,104.81,104.91,189100.0
2013-01-03 10:30:00,104.9,105.32,104.9,105.28,142400.0,104.9,105.32,104.9,105.28,142400.0
2013-01-03 10:40:00,105.27,105.56,105.05,105.07,117900.0,105.27,105.56,105.05,105.07,117900.0
2013-01-03 10:50:00,105.05,105.2,104.82,104.87,76100.0,105.05,105.2,104.82,104.87,76100.0
2013-01-03 11:00:00,104.84,105.11,104.83,104.87,63800.0,104.84,105.11,104.83,104.87,63800.0
2013-01-03 11:10:00,104.87,105.02,104.81,104.95,55200.0,104.87,105.02,104.81,104.95,55200.0
2013-01-03 11:20:00,104.93,105.17,104.92,105.1,64200.0,104.93,105.17,104.92,105.1,64200.0
2013-01-03 11:30:00,105.07,105.23,105.0,105.18,61800.0,105.07,105.23,105.0,105.18,61800.0
2013-01-03 11:40:00,105.16,105.18,104.92,104.97,62100.0,105.16,105.18,104.92,104.97,62100.0
2013-01-03 11:50:00,104.96,105.15,104.94,104.99,42500.0,104.96,105.15,104.94,104.99,42500.0
2013-01-03 12:00:00,104.98,105.06,104.91,105.06,55800.0,104.98,105.06,104.91,105.06,55800.0
2013-01-03 12:10:00,105.08,105.12,104.97,105.08,50300.0,105.08,105.12,104.97,105.08,50300.0
2013-01-03 12:20:00,105.06,105.3,105.06,105.2,89900.0,105.06,105.3,105.06,105.2,89900.0
2013-01-03 12:30:00,105.21,105.26,105.04,105.12,40400.0,105.21,105.26,105.04,105.12,40400.0
2013-01-03 12:40:00,105.14,105.3,105.07,105.23,36400.0,105.14,105.3,105.07,105.23,36400.0
2013-01-03 12:50:00,105.32,105.45,105.25,105.38,29800.0,105.32,105.45,105.25,105.38,29800.0
2013-01-03 13:00:00,105.39,105.53,105.34,105.41,45500.0,105.39,105.53,105.34,105.41,45500.0
2013-01-03 13:10:00,105.4,105.71,105.39,105.7,74100.0,105.4,105.71,105.39,105.7,74100.0
2013-01-03 13:20:00,105.7,105.85,105.66,105.78,92700.0,105.7,105.85,105.66,105.78,92700.0
2013-01-03 13:30:00,105.8,106.04,105.8,105.97,40800.0,105.8,106.04,105.8,105.97,40800.0
2013-01-03 13:40:00,105.97,105.97,105.97,105.97,0.0,105.97,105.97,105.97,105.97,0.0
2013-01-03 13:50:00,106.0,106.16,105.94,106.07,37000.0,106.0,106.16,105.94,106.07,37000.0
2013-01-03 14:00:00,106.08,106.08,105.6,105.66,113700.0,106.08,106.08,105.6,105.66,113700.0
2013-01-03 14:10:00,105.64,106.08,105.51,105.68,58600.0,105.64,106.08,105.51,105.68,58600.0
2013-01-03 14:20:00,105.68,106.08,105.52,105.65,134800.0,105.68,106.08,105.52,105.65,134800.0
2013-01-03 14:30:00,105.63,105.65,105.02,105.14,76300.0,105.63,105.65,105.02,105.14,76300.0
2013-01-03 14:40:00,105.16,105.34,105.12,105.26,57500.0,105.16,105.34,105.12,105.26,57500.0
2013-01-03 14:50:00,105.25,105.49,105.21,105.35,60500.0,105.25,105.49,105.21,105.35,60500.0
2013-01-03 15:00:00,105.34,105.38,105.23,105.24,48000.0,105.34,105.38,105.23,105.24,48000.0
2013-01-03 15:10:00,105.24,105.36,105.05,105.06,71800.0,105.24,105.36,105.05,105.06,71800.0
2013-01-03 15:20:00,105.06,105.23,105.04,105.11,77200.0,105.06,105.23,105.04,105.11,77200.0
2013-01-03 15:30:00,105.12,105.13,104.9,105.08,97900.0,105.12,105.13,104.9,105.08,97900.0
2013-01-03 15:40:00,105.1,105.14,104.94,105.09,111700.0,105.1,105.14,104.94,105.09,111700.0
2013-01-03 15:50:00,105.1,105.18,104.94,105.0,180100.0,105.1,105.18,104.94,105.0,180100.0
2013-01-04 09:30:00,104.66,104.86,102.75,102.92,339300.0,104.66,104.86,102.75,102.92,339300.0
2013-01-04 09:40:00,102.97,103.49,102.9,103.33,178200.0,102.97,103.49,102.9,103.33,178200.0
2013-01-04 09:50:00,103.3,103.35,102.81,102.97,131400.0,103.3,103.35,102.81,102.97,131400.0
2013-01-04 10:00:00,103.0,103.21,102.52,103.21,184400.0,103.0,103.21,102.52,103.21,184400.0
2013-01-04 10:10:00,103.19,103.32,102.99,103.22,71100.0,103.19,103.32,102.99,103.22,71100.0
2013-01-04 10:20:00,103.2,103.24,102.62,102.94,71200.0,103.2,103.24,102.62,102.94,71200.0
2013-01-04 10:30:00,102.94,103.1,102.71,102.89,52900.0,102.94,103.1,102.71,102.89,52900.0
2013-01-04 10:40:00,102.89,102.91,102.57,102.61,72800.0,102.89,102.91,102.57,102.61,72800.0
2013-01-04 10:50:00,102.61,103.18,102.57,103.0,74800.0,102.61,103.18,102.57,103.0,74800.0
2013-01-04 11:00:00,103.0,103.2,102.83,102.83,42300.0,103.0,103.2,102.83,102.83,42300.0
2013-01-04 11:10:00,102.82,103.1,102.6,103.0,55300.0,102.82,103.1,102.6,103.0,55300.0
2013-01-04 11:20:00,103.02,103.02,102.66,102.85,41600.0,103.02,103.02,102.66,102.85,41600.0
2013-01-04 11:30:00,102.89,103.29,102.85,103.2,51100.0,102.89,103.29,102.85,103.2,51100.0
2013-01-04 11:40:00,103.17,103.6,103.1,103.53,82700.0,103.17,103.6,103.1,103.53,82700.0
2013-01-04 11:50:00,103.55,103.77,103.49,103.76,54400.0,103.55,103.77,103.49,103.76,54400.0
2013-01-04 12:00:00,103.77,103.98,103.54,103.57,50400.0,103.77,103.98,103.54,103.57,50400.0
2013-01-04 12:10:00,103.54,103.64,103.45,103.54,48400.0,103.54,103.64,103.45,103.54,48400.0
2013-01-04 12:20:00,103.54,103.63,103.42,103.58,23200.0,103.54,103.63,103.42,103.58,23200.0
2013-01-04 12:30:00,103.58,103.74,103.5,103.55,26800.0,103.58,103.74,103.5,103.55,26800.0
2013-01-04 12:40:00,103.52,103.69,103.52,103.62,14300.0,103.52,103.69,103.52,103.62,14300.0
2013-01-04 12:50:00,103.63,103.63,103.2,103.3,33800.0,103.63,103.63,103.2,103.3,33800.0
2013-01-04 13:00:00,103.24,103.34,103.07,103.34,46600.0,103.24,103.34,103.07,103.34,46600.0
2013-01-04 13:10:00,103.33,103.44,103.33,103.38,20100.0,103.33,103.44,103.33,103.38,20100.0
2013-01-04 13:20:00,103.39,103.59,103.2,103.57,32800.0,103.39,103.59,103.2,103.57,32800.0
2013-01-04 13:30:00,103.58,103.67,103.58,103.64,16300.0,103.58,103.67,103.58,103.64,16300.0
2013-01-04 13:40:00,103.62,103.88,103.61,103.88,32400.0,103.62,103.88,103.61,103.88,32400.0
2013-01-04 13:50:00,103.88,103.88,103.6,103.68,28000.0,103.88,103.88,103.6,103.68,28000.0
2013-01-04 14:00:00,103.75,103.79,103.66,103.75,23800.0,103.75,103.79,103.66,103.75,23800.0
2013-01-04 14:10:00,103.75,103.9,103.68,103.87,23900.0,103.75,103.9,103.68,103.87,23900.0
2013-01-04 14:20:00,103.87,103.98,103.85,103.95,29700.0,103.87,103.98,103.85,103.95,29700.0
2013-01-04 14:30:00,103.91,103.98,103.8,103.98,23500.0,103.91,103.98,103.8,103.98,23500.0
2013-01-04 14:40:00,103.97,104.17,103.9,103.93,46900.0,103.97,104.17,103.9,103.93,46900.0
2013-01-04 14:50:00,103.95,104.23,103.95,104.19,30400.0,103.95,104.23,103.95,104.19,30400.0
2013-01-04 15:00:00,104.2,104.23,104.04,104.2,31600.0,104.2,104.23,104.04,104.2,31600.0
2013-01-04 15:10:00,104.21,104.4,104.11,104.14,55800.0,104.21,104.4,104.11,104.14,55800.0
2013-01-04 15:20:00,104.15,104.55,104.15,104.43,60200.0,104.15,104.55,104.15,104.43,60200.0
2013-01-04 15:30:00,104.41,104.61,104.31,104.59,100500.0,104.41,104.61,104.31,104.59,100500.0
2013-01-04 15:40:00,104.56,104.64,104.42,104.49,107300.0,104.56,104.64,104.42,104.49,107300.0
2013-01-04 15:50:00,104.53,104.69,104.5,104.64,193700.0,104.53,104.69,104.5,104.64,193700.0
2013-01-07 09:30:00,102.04,102.4,99.85,99.88,610900.0,102.04,102.4,99.85,99.88,610900.0
2013-01-07 09:40:00,99.87,100.66,99.32,100.1,331500.0,99.87,100.66,99.32,100.1,331500.0
2013-01-07 09:50:00,100.13,100.54,99.88,100.37,140200.0,100.13,100.54,99.88,100.37,140200.0
2013-01-07 10:00:00,100.37,101.9,100.36,101.81,325200.0,100.37,101.9,100.36,101.81,325200.0
2013-01-07 10:10:00,101.81,102.18,101.06,101.27,264100.0,101.81,102.18,101.06,101.27,264100.0
2013-01-07 10:20:00,101.33,101.74,101.19,101.72,74700.0,101.33,101.74,101.19,101.72,74700.0
2013-01-07 10:30:00,101.66,101.81,101.32,101.42,71100.0,101.66,101.81,101.32,101.42,71100.0
2013-01-07 10:40:00,101.41,102.36,101.41,102.17,118600.0,101.41,102.36,101.41,102.17,118600.0
2013-01-07 10:50:00,102.17,102.22,101.71,102.16,157900.0,102.17,102.22,101.71,102.16,157900.0
2013-01-07 11:00:00,102.16,102.17,101.92,102.11,88000.0,102.16,102.17,101.92,102.11,88000.0
2013-01-07 11:10:00,102.13,102.19,101.93,102.05,74700.0,102.13,102.19,101.93,102.05,74700.0
2013-01-07 11:20:00,102.0,102.04,101.78,101.89,64300.0,102.0,102.04,101.78,101.89,64300.0
2013-01-07 11:30:00,101.91,102.0,101.8,101.91,64600.0,101.91,102.0,101.8,101.91,64600.0
2013-01-07 11:40:00,101.88,101.95,101.27,101.45,82400.0,101.88,101.95,101.27,101.45,82400.0
2013-01-07 11:50:00,101.46,101.64,101.33,101.46,53100.0,101.46,101.64,101.33,101.46,53100.0
2013-01-07 12:00:00,101.43,101.75,101.4,101.54,48700.0,101.43,101.75,101.4,101.54,48700.0
2013-01-07 12:10:00,101.51,101.9,101.42,101.69,35100.0,101.51,101.9,101.42,101.69,35100.0
2013-01-07 12:20:00,101.68,101.7,101.36,101.4,27500.0,101.68,101.7,101.36,101.4,27500.0
2013-01-07 12:30:00,101.4,101.55,101.36,101.44,50800.0,101.4,101.55,101.36,101.44,50800.0
2013-01-07 12:40:00,101.45,101.57,101.37,101.51,29100.0,101.45,101.57,101.37,101.51,29100.0
2013-01-07 12:50:00,101.56,101.59,101.39,101.44,24300.0,101.56,101.59,101.39,101.44,24300.0
2013-01-07 13:00:00,101.41,101.51,101.36,101.45,44500.0,101.41,101.51,101.36,101.45,44500.0
2013-01-07 13:10:00,101.47,101.6,101.43,101.5,20000.0,101.47,101.6,101.43,101.5,20000.0
2013-01-07 13:20:00,101.46,101.77,101.45,101.75,33000.0,101.46,101.77,101.45,101.75,33000.0
2013-01-07 13:30:00,101.75,101.81,101.47,101.47,57500.0,101.75,101.81,101.47,101.47,57500.0
2013-01-07 13:40:00,101.49,101.49,101.16,101.44,51400.0,101.49,101.49,101.16,101.44,51400.0
2013-01-07 13:50:00,101.44,101.65,101.44,101.56,32300.0,101.44,101.65,101.44,101.56,32300.0
2013-01-07 14:00:00,101.56,101.75,101.53,101.73,21400.0,101.56,101.75,101.53,101.73,21400.0
2013-01-07 14:10:00,101.72,101.75,101.59,101.75,25200.0,101.72,101.75,101.59,101.75,25200.0
2013-01-07 14:20:00,101.75,102.0,101.73,101.94,52000.0,101.75,102.0,101.73,101.94,52000.0
2013-01-07 14:30:00,101.98,102.05,101.9,101.96,37400.0,101.98,102.05,101.9,101.96,37400.0
2013-01-07 14:40:00,101.93,102.0,101.8,102.0,30400.0,101.93,102.0,101.8,102.0,30400.0
2013-01-07 14:50:00,102.0,102.19,101.9,102.17,53300.0,102.0,102.19,101.9,102.17,53300.0
2013-01-07 15:00:00,102.17,102.19,102.07,102.15,59900.0,102.17,102.19,102.07,102.15,59900.0
2013-01-07 15:10:00,102.14,102.57,102.14,102.47,80400.0,102.14,102.57,102.14,102.47,80400.0
2013-01-07 15:20:00,102.48,102.56,102.21,102.25,52000.0,102.48,102.56,102.21,102.25,52000.0
2013-01-07 15:30:00,102.25,102.53,102.25,102.27,66400.0,102.25,102.53,102.25,102.27,66400.0
2013-01-07 15:40:00,102.3,102.43,102.13,102.19,119400.0,102.3,102.43,102.13,102.19,119400.0
2013-01-07 15:50:00,102.19,102.32,102.17,102.25,210400.0,102.19,102.32,102.17,102.25,210400.0
2013-01-08 09:30:00,101.49,102.25,101.0,101.53,214100.0,101.49,102.25,101.0,101.53,214100.0
2013-01-08 09:40:00,101.57,102.45,101.52,102.3,215200.0,101.57,102.45,101.52,102.3,215200.0
2013-01-08 09:50:00,102.3,102.76,102.3,102.5,165500.0,102.3,102.76,102.3,102.5,165500.0
2013-01-08 10:00:00,102.5,102.71,102.16,102.52,120400.0,102.5,102.71,102.16,102.52,120400.0
2013-01-08 10:10:00,102.49,102.54,101.91,101.96,128700.0,102.49,102.54,101.91,101.96,128700.0
2013-01-08 10:20:00,101.96,102.0,101.73,101.9,114900.0,101.96,102.0,101.73,101.9,114900.0
2013-01-08 10:30:00,101.87,102.01,101.62,101.66,64800.0,101.87,102.01,101.62,101.66,64800.0
2013-01-08 10:40:00,101.66,101.87,101.54,101.78,42500.0,101.66,101.87,101.54,101.78,42500.0
2013-01-08 10:50:00,101.82,101.82,101.25,101.32,66700.0,101.82,101.82,101.25,101.32,66700.0
2013-01-08 11:00:00,101.3,101.31,100.91,100.97,118800.0,101.3,101.31,100.91,100.97,118800.0
2013-01-08 11:10:00,100.97,101.11,100.6,100.62,72500.0,100.97,101.11,100.6,100.62,72500.0
2013-01-08 11:20:00,100.63,100.88,100.63,100.75,49600.0,100.63,100.88,100.63,100.75,49600.0
2013-01-08 11:30:00,100.79,101.03,100.75,100.98,57500.0,100.79,101.03,100.75,100.98,57500.0
2013-01-08 11:40:00,100.96,101.08,100.81,101.01,40800.0,100.96,101.08,100.81,101.01,40800.0
2013-01-08 11:50:00,101.02,101.16,100.82,101.16,53500.0,101.02,101.16,100.82,101.16,53500.0
2013-01-08 12:00:00,101.16,101.38,101.1,101.22,33100.0,101.16,101.38,101.1,101.22,33100.0
2013-01-08 12:10:00,101.21,101.41,101.17,101.37,39300.0,101.21,101.41,101.17,101.37,39300.0
2013-01-08 12:20:00,101.39,101.51,101.27,101.27,52900.0,101.39,101.51,101.27,101.27,52900.0
2013-01-08 12:30:00,101.29,101.31,101.01,101.1,28500.0,101.29,101.31,101.01,101.1,28500.0
2013-01-08 12:40:00,101.07,101.24,101.07,101.14,23200.0,101.07,101.24,101.07,101.14,23200.0
2013-01-08 12:50:00,101.14,101.37,101.1,101.17,20700.0,101.14,101.37,101.1,101.17,20700.0
2013-01-08 13:00:00,101.15,101.42,101.13,101.35,26800.0,101.15,101.42,101.13,101.35,26800.0
2013-01-08 13:10:00,101.35,101.59,101.28,101.54,39600.0,101.35,101.59,101.28,101.54,39600.0
2013-01-08 13:20:00,101.53,101.58,101.37,101.44,54300.0,101.53,101.58,101.37,101.44,54300.0
2013-01-08 13:30:00,101.42,101.46,101.22,101.3,27000.0,101.42,101.46,101.22,101.3,27000.0
2013-01-08 13:40:00,101.3,101.34,101.26,101.29,19700.0,101.3,101.34,101.26,101.29,19700.0
2013-01-08 13:50:00,101.31,101.41,101.25,101.4,17500.0,101.31,101.41,101.25,101.4,17500.0
2013-01-08 14:00:00,101.42,101.68,101.39,101.49,73000.0,101.42,101.68,101.39,101.49,73000.0
2013-01-08 14:10:00,101.5,101.55,101.46,101.51,23400.0,101.5,101.55,101.46,101.51,23400.0
2013-01-08 14:20:00,101.49,101.52,101.35,101.48,23000.0,101.49,101.52,101.35,101.48,23000.0
2013-01-08 14:30:00,101.48,101.5,101.2,101.24,30200.0,101.48,101.5,101.2,101.24,30200.0
2013-01-08 14:40:00,101.25,101.39,101.11,101.37,47300.0,101.25,101.39,101.11,101.37,47300.0
2013-01-08 14:50:00,101.37,101.38,101.27,101.3,27600.0,101.37,101.38,101.27,101.3,27600.0
2013-01-08 15:00:00,101.28,101.49,101.28,101.43,44500.0,101.28,101.49,101.28,101.43,44500.0
2013-01-08 15:10:00,101.42,101.6,101.3,101.41,37900.0,101.42,101.6,101.3,101.41,37900.0
2013-01-08 15:20:00,101.41,101.55,101.4,101.5,45100.0,101.41,101.55,101.4,101.5,45100.0
2013-01-08 15:30:00,101.47,101.49,101.29,101.36,68700.0,101.47,101.49,101.29,101.36,68700.0
2013-01-08 15:40:00,101.36,101.39,100.91,101.05,130100.0,101.36,101.39,100.91,101.05,130100.0
2013-01-08 15:50:00,101.06,101.17,101.0,101.11,208500.0,101.06,101.17,101.0,101.11,208500.0
2013-01-09 09:30:00,101.81,102.4,101.51,101.9,198600.0,101.81,102.4,101.51,101.9,198600.0
2013-01-09 09:40:00,101.9,102.24,101.66,102.05,141800.0,101.9,102.24,101.66,102.05,141800.0
2013-01-09 09:50:00,102.02,103.31,102.02,103.21,231000.0,102.02,103.31,102.02,103.21,231000.0
2013-01-09 10:00:00,103.21,103.45,102.62,102.86,107900.0,103.21,103.45,102.62,102.86,107900.0
2013-01-09 10:10:00,102.86,103.65,102.81,103.33,108800.0,102.86,103.65,102.81,103.33,108800.0
2013-01-09 10:20:00,103.33,103.33,103.0,103.23,55100.0,103.33,103.33,103.0,103.23,55100.0
2013-01-09 10:30:00,103.26,103.26,102.94,103.08,73300.0,103.26,103.26,102.94,103.08,73300.0
2013-01-09 10:40:00,103.07,103.28,102.85,103.0,208000.0,103.07,103.28,102.85,103.0,208000.0
2013-01-09 10:50:00,103.02,103.22,102.65,102.99,74100.0,103.02,103.22,102.65,102.99,74100.0
2013-01-09 11:00:00,102.99,103.07,102.7,103.07,54900.0,102.99,103.07,102.7,103.07,54900.0
2013-01-09 11:10:00,103.07,103.16,102.94,103.14,36100.0,103.07,103.16,102.94,103.14,36100.0
2013-01-09 11:20:00,103.16,103.18,102.94,102.96,26000.0,103.16,103.18,102.94,102.96,26000.0
2013-01-09 11:30:00,102.97,103.15,102.85,103.11,50400.0,102.97,103.15,102.85,103.11,50400.0
2013-01-09 11:40:00,103.09,103.16,103.0,103.15,38200.0,103.09,103.16,103.0,103.15,38200.0
2013-01-09 11:50:00,103.15,103.17,102.9,103.09,38400.0,103.15,103.17,102.9,103.09,38400.0
2013-01-09 12:00:00,103.06,103.19,103.02,103.19,23800.0,103.06,103.19,103.02,103.19,23800.0
2013-01-09 12:10:00,103.2,103.43,103.13,103.39,51100.0,103.2,103.43,103.13,103.39,51100.0
2013-01-09 12:20:00,103.4,103.42,103.26,103.35,45500.0,103.4,103.42,103.26,103.35,45500.0
2013-01-09 12:30:00,103.35,103.47,103.24,103.47,35900.0,103.35,103.47,103.24,103.47,35900.0
2013-01-09 12:40:00,103.46,103.52,103.21,103.4,45900.0,103.46,103.52,103.21,103.4,45900.0
2013-01-09 12:50:00,103.4,103.57,103.24,103.57,40500.0,103.4,103.57,103.24,103.57,40500.0
2013-01-09 13:00:00,103.54,103.74,103.45,103.54,80200.0,103.54,103.74,103.45,103.54,80200.0
2013-01-09 13:10:00,103.55,103.55,103.28,103.45,59400.0,103.55,103.55,103.28,103.45,59400.0
2013-01-09 13:20:00,103.43,103.93,103.43,103.92,43600.0,103.43,103.93,103.43,103.92,43600.0
2013-01-09 13:30:00,103.91,104.0,103.79,103.91,58500.0,103.91,104.0,103.79,103.91,58500.0
2013-01-09 13:40:00,103.91,104.1,103.83,104.07,72400.0,103.91,104.1,103.83,104.07,72400.0
2013-01-09 13:50:00,104.07,104.35,104.04,104.1,85800.0,104.07,104.35,104.04,104.1,85800.0
2013-01-09 14:00:00,104.1,104.37,104.09,104.37,75200.0,104.1,104.37,104.09,104.37,75200.0
2013-01-09 14:10:00,104.38,104.73,104.35,104.56,110200.0,104.38,104.73,104.35,104.56,110200.0
2013-01-09 14:20:00,104.51,104.59,104.33,104.48,63000.0,104.51,104.59,104.33,104.48,63000.0
2013-01-09 14:30:00,104.45,104.67,104.39,104.62,60300.0,104.45,104.67,104.39,104.62,60300.0
2013-01-09 14:40:00,104.62,104.7,104.03,104.05,100900.0,104.62,104.7,104.03,104.05,100900.0
2013-01-09 14:50:00,104.04,104.13,103.8,103.99,85700.0,104.04,104.13,103.8,103.99,85700.0
2013-01-09 15:00:00,103.97,104.09,103.87,103.9,47500.0,103.97,104.09,103.87,103.9,47500.0
2013-01-09 15:10:00,103.95,104.17,103.76,104.11,60400.0,103.95,104.17,103.76,104.11,60400.0
2013-01-09 15:20:00,104.11,104.23,103.99,104.2,60900.0,104.11,104.23,103.99,104.2,60900.0
2013-01-09 15:30:00,104.21,104.3,104.1,104.23,68800.0,104.21,104.3,104.1,104.23,68800.0
2013-01-09 15:40:00,104.17,104.4,104.12,104.34,102800.0,104.17,104.4,104.12,104.34,102800.0
2013-01-09 15:50:00,104.35,104.5,104.25,104.34,217900.0,104.35,104.5,104.25,104.34,217900.0
2013-01-10 09:30:00,105.46,107.5,105.4,107.29,659600.0,105.46,107.5,105.4,107.29,659600.0
2013-01-10 09:40:00,107.29,107.89,106.75,107.79,568800.0,107.29,107.89,106.75,107.79,568800.0
2013-01-10 09:50:00,107.81,107.83,106.81,107.01,307700.0,107.81,107.83,106.81,107.01,307700.0
2013-01-10 10:00:00,107.07,107.71,106.97,107.63,273400.0,107.07,107.71,106.97,107.63,273400.0
2013-01-10 10:10:00,107.57,108.15,107.32,107.69,324100.0,107.57,108.15,107.32,107.69,324100.0
2013-01-10 10:20:00,107.7,107.77,107.3,107.37,176600.0,107.7,107.77,107.3,107.37,176600.0
2013-01-10 10:30:00,107.38,107.79,107.22,107.63,201100.0,107.38,107.79,107.22,107.63,201100.0
2013-01-10 10:40:00,107.6,108.04,107.48,108.02,175900.0,107.6,108.04,107.48,108.02,175900.0
2013-01-10 10:50:00,108.01,108.58,107.79,108.35,282100.0,108.01,108.58,107.79,108.35,282100.0
2013-01-10 11:00:00,108.34,108.56,108.18,108.25,132700.0,108.34,108.56,108.18,108.25,132700.0
2013-01-10 11:10:00,108.25,108.4,107.81,108.05,166800.0,108.25,108.4,107.81,108.05,166800.0
2013-01-10 11:20:00,108.05,108.25,107.89,108.11,85200.0,108.05,108.25,107.89,108.11,85200.0
2013-01-10 11:30:00,108.12,108.25,107.76,107.94,120900.0,108.12,108.25,107.76,107.94,120900.0
2013-01-10 11:40:00,107.91,108.59,107.91,108.24,149200.0,107.91,108.59,107.91,108.24,149200.0
2013-01-10 11:50:00,108.24,108.42,108.13,108.38,70700.0,108.24,108.42,108.13,108.38,70700.0
2013-01-10 12:00:00,108.43,108.75,108.28,108.62,227900.0,108.43,108.75,108.28,108.62,227900.0
2013-01-10 12:10:00,108.65,109.59,108.61,109.46,252300.0,108.65,109.59,108.61,109.46,252300.0
2013-01-10 12:20:00,109.46,109.73,109.14,109.52,284000.0,109.46,109.73,109.14,109.52,284000.0
2013-01-10 12:30:00,109.51,109.69,109.31,109.65,114700.0,109.51,109.69,109.31,109.65,114700.0
2013-01-10 12:40:00,109.65,109.68,109.05,109.29,155600.0,109.65,109.68,109.05,109.29,155600.0
2013-01-10 12:50:00,109.26,109.44,109.02,109.21,84700.0,109.26,109.44,109.02,109.21,84700.0
2013-01-10 13:00:00,109.24,109.55,108.84,109.5,272700.0,109.24,109.55,108.84,109.5,272700.0
2013-01-10 13:10:00,109.54,109.8,109.49,109.71,142000.0,109.54,109.8,109.49,109.71,142000.0
2013-01-10 13:20:00,109.71,109.91,109.55,109.62,129300.0,109.71,109.91,109.55,109.62,129300.0
2013-01-10 13:30:00,109.62,109.84,109.5,109.54,81600.0,109.62,109.84,109.5,109.54,81600.0
2013-01-10 13:40:00,109.57,109.67,109.5,109.55,75400.0,109.57,109.67,109.5,109.55,75400.0
2013-01-10 13:50:00,109.57,109.9,109.55,109.81,76800.0,109.57,109.9,109.55,109.81,76800.0
2013-01-10 14:00:00,109.83,110.4,109.75,110.23,289700.0,109.83,110.4,109.75,110.23,289700.0
2013-01-10 14:10:00,110.21,110.37,109.96,110.28,160800.0,110.21,110.37,109.96,110.28,160800.0
2013-01-10 14:20:00,110.26,110.72,110.21,110.25,197500.0,110.26,110.72,110.21,110.25,197500.0
2013-01-10 14:30:00,110.23,111.1,110.22,111.01,191700.0,110.23,111.1,110.22,111.01,191700.0
2013-01-10 14:40:00,111.01,111.5,110.72,110.95,617100.0,111.01,111.5,110.72,110.95,617100.0
2013-01-10 14:50:00,110.96,111.16,110.7,110.75,417700.0,110.96,111.16,110.7,110.75,417700.0
2013-01-10 15:00:00,110.75,110.96,110.66,110.73,177400.0,110.75,110.96,110.66,110.73,177400.0
2013-01-10 15:10:00,110.73,110.88,110.66,110.79,183100.0,110.73,110.88,110.66,110.79,183100.0
2013-01-10 15:20:00,110.8,111.05,110.71,110.8,227700.0,110.8,111.05,110.71,110.8,227700.0
2013-01-10 15:30:00,110.81,110.96,110.77,110.83,294900.0,110.81,110.96,110.77,110.83,294900.0
2013-01-10 15:40:00,110.83,110.98,110.76,110.77,272300.0,110.83,110.98,110.76,110.77,272300.0
2013-01-10 15:50:00,110.77,110.8,110.5,110.53,486700.0,110.77,110.8,110.5,110.53,486700.0
2013-01-11 09:30:00,109.9,111.25,109.65,111.08,433100.0,109.9,111.25,109.65,111.08,433100.0
2013-01-11 09:40:00,111.15,112.06,111.07,111.79,503700.0,111.15,112.06,111.07,111.79,503700.0
2013-01-11 09:50:00,111.8,112.49,111.54,112.11,402100.0,111.8,112.49,111.54,112.11,402100.0
2013-01-11 10:00:00,112.13,112.7,112.03,112.7,278500.0,112.13,112.7,112.03,112.7,278500.0
2013-01-11 10:10:00,112.7,113.42,112.59,113.27,412100.0,112.7,113.42,112.59,113.27,412100.0
2013-01-11 10:20:00,113.39,113.81,113.04,113.8,299800.0,113.39,113.81,113.04,113.8,299800.0
2013-01-11 10:30:00,113.8,114.43,113.44,114.01,536200.0,113.8,114.43,113.44,114.01,536200.0
2013-01-11 10:40:00,114.06,114.32,113.9,114.07,271300.0,114.06,114.32,113.9,114.07,271300.0
2013-01-11 10:50:00,114.12,114.14,113.41,113.66,551600.0,114.12,114.14,113.41,113.66,551600.0
2013-01-11 11:00:00,113.65,113.74,113.22,113.45,270800.0,113.65,113.74,113.22,113.45,270800.0
2013-01-11 11:10:00,113.45,113.91,112.85,112.92,265300.0,113.45,113.91,112.85,112.92,265300.0
2013-01-11 11:20:00,112.92,113.04,112.21,112.26,364500.0,112.92,113.04,112.21,112.26,364500.0
2013-01-11 11:30:00,112.27,113.43,112.22,113.11,332600.0,112.27,113.43,112.22,113.11,332600.0
2013-01-11 11:40:00,113.15,113.3,112.57,112.63,189000.0,113.15,113.3,112.57,112.63,189000.0
2013-01-11 11:50:00,112.63,113.08,112.32,112.9,181000.0,112.63,113.08,112.32,112.9,181000.0
2013-01-11 12:00:00,112.93,113.1,112.57,113.04,98300.0,112.93,113.1,112.57,113.04,98300.0
2013-01-11 12:10:00,113.09,113.66,112.98,113.42,223000.0,113.09,113.66,112.98,113.42,223000.0
2013-01-11 12:20:00,113.41,113.43,112.95,112.98,133100.0,113.41,113.43,112.95,112.98,133100.0
2013-01-11 12:30:00,112.94,113.14,112.81,113.09,120800.0,112.94,113.14,112.81,113.09,120800.0
2013-01-11 12:40:00,113.05,113.28,112.96,113.11,78200.0,113.05,113.28,112.96,113.11,78200.0
2013-01-11 12:50:00,113.14,113.32,112.99,113.04,71600.0,113.14,113.32,112.99,113.04,71600.0
2013-01-11 13:00:00,113.07,113.07,112.78,112.95,84900.0,113.07,113.07,112.78,112.95,84900.0
2013-01-11 13:10:00,112.95,113.17,112.67,112.89,121200.0,112.95,113.17,112.67,112.89,121200.0
2013-01-11 13:20:00,112.94,113.12,112.52,112.58,80200.0,112.94,113.12,112.52,112.58,80200.0
2013-01-11 13:30:00,112.54,112.8,112.5,112.61,77700.0,112.54,112.8,112.5,112.61,77700.0
2013-01-11 13:40:00,112.62,112.77,112.54,112.66,88100.0,112.62,112.77,112.54,112.66,88100.0
2013-01-11 13:50:00,112.66,112.92,112.58,112.64,86100.0,112.66,112.92,112.58,112.64,86100.0
2013-01-11 14:00:00,112.63,112.64,112.26,112.36,97600.0,112.63,112.64,112.26,112.36,97600.0
2013-01-11 14:10:00,112.39,112.81,112.39,112.49,79200.0,112.39,112.81,112.39,112.49,79200.0
2013-01-11 14:20:00,112.49,112.52,112.26,112.36,103100.0,112.49,112.52,112.26,112.36,103100.0
2013-01-11 14:30:00,112.38,112.75,112.37,112.65,112700.0,112.38,112.75,112.37,112.65,112700.0
2013-01-11 14:40:00,112.65,112.85,112.6,112.71,90900.0,112.65,112.85,112.6,112.71,90900.0
2013-01-11 14:50:00,112.7,113.04,112.54,112.86,126900.0,112.7,113.04,112.54,112.86,126900.0
2013-01-11 15:00:00,112.91,113.0,112.69,112.96,158600.0,112.91,113.0,112.69,112.96,158600.0
2013-01-11 15:10:00,112.96,113.25,112.79,112.84,166200.0,112.96,113.25,112.79,112.84,166200.0
2013-01-11 15:20:00,112.84,113.03,112.83,112.91,91900.0,112.84,113.03,112.83,112.91,91900.0
2013-01-11 15:30:00,112.91,113.02,112.79,112.96,127100.0,112.91,113.02,112.79,112.96,127100.0
2013-01-11 15:40:00,112.93,113.06,112.9,113.05,119400.0,112.93,113.06,112.9,113.05,119400.0
2013-01-11 15:50:00,113.07,113.09,112.93,113.05,227600.0,113.07,113.09,112.93,113.05,227600.0
2013-01-14 09:30:00,114.04,114.88,113.07,113.2,477200.0,114.04,114.88,113.07,113.2,477200.0
2013-01-14 09:40:00,113.21,114.0,112.99,113.15,267300.0,113.21,114.0,112.99,113.15,267300.0
2013-01-14 09:50:00,113.15,113.52,112.15,112.19,268100.0,113.15,113.52,112.15,112.19,268100.0
2013-01-14 10:00:00,112.27,112.5,111.52,112.03,232500.0,112.27,112.5,111.52,112.03,232500.0
2013-01-14 10:10:00,112.02,112.31,111.83,112.17,78700.0,112.02,112.31,111.83,112.17,78700.0
2013-01-14 10:20:00,112.14,112.25,111.7,112.15,82900.0,112.14,112.25,111.7,112.15,82900.0
2013-01-14 10:30:00,112.23,112.92,111.81,112.9,114600.0,112.23,112.92,111.81,112.9,114600.0
2013-01-14 10:40:00,112.94,113.28,112.69,112.8,144000.0,112.94,113.28,112.69,112.8,144000.0
2013-01-14 10:50:00,112.82,113.15,112.64,112.89,71500.0,112.82,113.15,112.64,112.89,71500.0
2013-01-14 11:00:00,112.89,113.0,112.36,112.56,81100.0,112.89,113.0,112.36,112.56,81100.0
2013-01-14 11:10:00,112.57,112.93,112.53,112.77,46800.0,112.57,112.93,112.53,112.77,46800.0
2013-01-14 11:20:00,112.76,112.79,112.47,112.65,51700.0,112.76,112.79,112.47,112.65,51700.0
2013-01-14 11:30:00,112.66,112.84,112.53,112.55,30400.0,112.66,112.84,112.53,112.55,30400.0
2013-01-14 11:40:00,112.49,112.58,112.35,112.43,46700.0,112.49,112.58,112.35,112.43,46700.0
2013-01-14 11:50:00,112.45,112.51,112.25,112.46,36000.0,112.45,112.51,112.25,112.46,36000.0
2013-01-14 12:00:00,112.45,112.74,112.44,112.5,34500.0,112.45,112.74,112.44,112.5,34500.0
2013-01-14 12:10:00,112.55,112.61,112.49,112.53,27400.0,112.55,112.61,112.49,112.53,27400.0
2013-01-14 12:20:00,112.57,112.62,112.47,112.51,20600.0,112.57,112.62,112.47,112.51,20600.0
2013-01-14 12:30:00,112.5,112.52,112.3,112.41,31100.0,112.5,112.52,112.3,112.41,31100.0
2013-01-14 12:40:00,112.43,112.62,112.35,112.42,27900.0,112.43,112.62,112.35,112.42,27900.0
2013-01-14 12:50:00,112.41,112.52,112.25,112.47,49700.0,112.41,112.52,112.25,112.47,49700.0
2013-01-14 13:00:00,112.47,112.47,112.25,112.25,29400.0,112.47,112.47,112.25,112.25,29400.0
2013-01-14 13:10:00,112.26,112.5,112.25,112.45,40100.0,112.26,112.5,112.25,112.45,40100.0
2013-01-14 13:20:00,112.46,112.51,112.32,112.42,65000.0,112.46,112.51,112.32,112.42,65000.0
2013-01-14 13:30:00,112.43,112.46,112.28,112.37,33000.0,112.43,112.46,112.28,112.37,33000.0
2013-01-14 13:40:00,112.36,112.36,112.06,112.11,67500.0,112.36,112.36,112.06,112.11,67500.0
2013-01-14 13:50:00,112.14,112.22,112.05,112.15,34600.0,112.14,112.22,112.05,112.15,34600.0
2013-01-14 14:00:00,112.16,112.72,112.03,112.58,56200.0,112.16,112.72,112.03,112.58,56200.0
2013-01-14 14:10:00,112.55,112.9,112.49,112.69,37900.0,112.55,112.9,112.49,112.69,37900.0
2013-01-14 14:20:00,112.64,112.77,112.42,112.71,61100.0,112.64,112.77,112.42,112.71,61100.0
2013-01-14 14:30:00,112.72,112.98,112.7,112.95,82200.0,112.72,112.98,112.7,112.95,82200.0
2013-01-14 14:40:00,112.96,113.25,112.93,113.24,88500.0,112.96,113.25,112.93,113.24,88500.0
2013-01-14 14:50:00,113.22,113.35,113.04,113.09,69700.0,113.22,113.35,113.04,113.09,69700.0
2013-01-14 15:00:00,113.07,113.15,112.9,113.0,115100.0,113.07,113.15,112.9,113.0,115100.0
2013-01-14 15:10:00,113.01,113.02,112.82,112.85,39900.0,113.01,113.02,112.82,112.85,39900.0
2013-01-14 15:20:00,112.85,113.0,112.85,112.93,55600.0,112.85,113.0,112.85,112.93,55600.0
2013-01-14 15:30:00,112.95,112.95,112.66,112.81,72200.0,112.95,112.95,112.66,112.81,72200.0
2013-01-14 15:40:00,112.77,112.8,112.6,112.63,131500.0,112.77,112.8,112.6,112.63,131500.0
2013-01-14 15:50:00,112.63,112.69,112.45,112.69,145400.0,112.63,112.69,112.45,112.69,145400.0
2013-01-15 09:30:00,111.71,111.71,110.57,111.11,234900.0,111.71,111.71,110.57,111.11,234900.0
2013-01-15 09:40:00,111.18,111.35,110.2,110.29,231200.0,111.18,111.35,110.2,110.29,231200.0
2013-01-15 09:50:00,110.26,110.51,109.28,109.89,314500.0,110.26,110.51,109.28,109.89,314500.0
2013-01-15 10:00:00,109.95,110.22,109.72,109.99,170600.0,109.95,110.22,109.72,109.99,170600.0
2013-01-15 10:10:00,109.99,110.08,109.4,109.69,120200.0,109.99,110.08,109.4,109.69,120200.0
2013-01-15 10:20:00,109.7,109.7,109.22,109.31,133800.0,109.7,109.7,109.22,109.31,133800.0
2013-01-15 10:30:00,109.35,109.49,109.3,109.32,79500.0,109.35,109.49,109.3,109.32,79500.0
2013-01-15 10:40:00,109.3,110.03,109.3,110.01,142400.0,109.3,110.03,109.3,110.01,142400.0
2013-01-15 10:50:00,110.0,110.16,109.85,109.87,76100.0,110.0,110.16,109.85,109.87,76100.0
2013-01-15 11:00:00,109.85,110.45,109.74,110.33,146900.0,109.85,110.45,109.74,110.33,146900.0
2013-01-15 11:10:00,110.32,110.85,110.3,110.73,122000.0,110.32,110.85,110.3,110.73,122000.0
2013-01-15 11:20:00,110.77,110.92,110.54,110.75,53300.0,110.77,110.92,110.54,110.75,53300.0
2013-01-15 11:30:00,110.75,111.4,110.74,111.18,97900.0,110.75,111.4,110.74,111.18,97900.0
2013-01-15 11:40:00,111.22,111.28,110.95,111.01,47700.0,111.22,111.28,110.95,111.01,47700.0
2013-01-15 11:50:00,111.02,111.08,110.74,110.82,46000.0,111.02,111.08,110.74,110.82,46000.0
2013-01-15 12:00:00,110.8,111.0,110.59,110.91,73900.0,110.8,111.0,110.59,110.91,73900.0
2013-01-15 12:10:00,110.91,111.59,110.91,111.57,92100.0,110.91,111.59,110.91,111.57,92100.0
2013-01-15 12:20:00,111.53,111.85,111.52,111.69,78000.0,111.53,111.85,111.52,111.69,78000.0
2013-01-15 12:30:00,111.74,111.94,111.59,111.85,53400.0,111.74,111.94,111.59,111.85,53400.0
2013-01-15 12:40:00,111.84,112.18,111.81,112.18,89000.0,111.84,112.18,111.81,112.18,89000.0
2013-01-15 12:50:00,112.17,112.34,111.86,111.93,86200.0,112.17,112.34,111.86,111.93,86200.0
2013-01-15 13:00:00,111.94,112.19,111.85,111.9,123900.0,111.94,112.19,111.85,111.9,123900.0
2013-01-15 13:10:00,111.94,112.07,111.8,111.93,116700.0,111.94,112.07,111.8,111.93,116700.0
2013-01-15 13:20:00,111.97,112.21,111.88,112.02,46500.0,111.97,112.21,111.88,112.02,46500.0
2013-01-15 13:30:00,112.02,112.25,112.0,112.08,70200.0,112.02,112.25,112.0,112.08,70200.0
2013-01-15 13:40:00,112.08,112.15,111.83,111.94,65000.0,112.08,112.15,111.83,111.94,65000.0
2013-01-15 13:50:00,111.93,111.99,111.62,111.76,67900.0,111.93,111.99,111.62,111.76,67900.0
2013-01-15 14:00:00,111.83,111.93,111.55,111.65,69700.0,111.83,111.93,111.55,111.65,69700.0
2013-01-15 14:10:00,111.66,111.83,111.62,111.8,35400.0,111.66,111.83,111.62,111.8,35400.0
2013-01-15 14:20:00,111.78,111.87,111.43,111.48,44800.0,111.78,111.87,111.43,111.48,44800.0
2013-01-15 14:30:00,111.48,111.54,111.33,111.4,54400.0,111.48,111.54,111.33,111.4,54400.0
2013-01-15 14:40:00,111.4,111.99,111.35,111.96,66000.0,111.4,111.99,111.35,111.96,66000.0
2013-01-15 14:50:00,111.99,112.03,111.81,111.94,60000.0,111.99,112.03,111.81,111.94,60000.0
2013-01-15 15:00:00,111.96,112.08,111.81,111.98,47400.0,111.96,112.08,111.81,111.98,47400.0
2013-01-15 15:10:00,111.98,112.04,111.85,111.85,84300.0,111.98,112.04,111.85,111.85,84300.0
2013-01-15 15:20:00,111.85,111.92,111.72,111.79,63800.0,111.85,111.92,111.72,111.79,63800.0
2013-01-15 15:30:00,111.82,111.89,111.66,111.78,67500.0,111.82,111.89,111.66,111.78,67500.0
2013-01-15 15:40:00,111.79,111.91,111.6,111.67,83700.0,111.79,111.91,111.6,111.67,83700.0
2013-01-15 15:50:00,111.72,111.84,111.61,111.66,181500.0,111.72,111.84,111.61,111.66,181500.0
2013-01-16 09:30:00,111.13,111.65,110.5,110.56,180300.0,111.13,111.65,110.5,110.56,180300.0
2013-01-16 09:40:00,110.56,111.44,110.56,111.3,106800.0,110.56,111.44,110.56,111.3,106800.0
2013-01-16 09:50:00,111.31,111.89,110.75,110.79,141800.0,111.31,111.89,110.75,110.79,141800.0
2013-01-16 10:00:00,110.76,111.38,110.11,111.37,140300.0,110.76,111.38,110.11,111.37,140300.0
2013-01-16 10:10:00,111.34,111.59,110.95,110.97,81400.0,111.34,111.59,110.95,110.97,81400.0
2013-01-16 10:20:00,110.97,111.73,110.87,111.61,87100.0,110.97,111.73,110.87,111.61,87100.0
2013-01-16 10:30:00,111.56,111.79,111.53,111.65,61900.0,111.56,111.79,111.53,111.65,61900.0
2013-01-16 10:40:00,111.7,111.74,111.12,111.18,51300.0,111.7,111.74,111.12,111.18,51300.0
2013-01-16 10:50:00,111.15,111.36,110.8,110.85,38400.0,111.15,111.36,110.8,110.85,38400.0
2013-01-16 11:00:00,110.81,111.18,110.81,111.12,41400.0,110.81,111.18,110.81,111.12,41400.0
2013-01-16 11:10:00,111.15,111.15,110.89,110.92,46600.0,111.15,111.15,110.89,110.92,46600.0
2013-01-16 11:20:00,110.93,111.03,110.68,110.8,42800.0,110.93,111.03,110.68,110.8,42800.0
2013-01-16 11:30:00,110.79,110.79,110.4,110.43,50000.0,110.79,110.79,110.4,110.43,50000.0
2013-01-16 11:40:00,110.4,110.67,110.34,110.6,96100.0,110.4,110.67,110.34,110.6,96100.0
2013-01-16 11:50:00,110.62,110.63,110.0,110.02,115800.0,110.62,110.63,110.0,110.02,115800.0
2013-01-16 12:00:00,110.01,110.33,110.0,110.23,71600.0,110.01,110.33,110.0,110.23,71600.0
2013-01-16 12:10:00,110.25,110.7,110.24,110.65,40600.0,110.25,110.7,110.24,110.65,40600.0
2013-01-16 12:20:00,110.66,110.75,110.37,110.42,38700.0,110.66,110.75,110.37,110.42,38700.0
2013-01-16 12:30:00,110.42,110.54,110.05,110.08,105500.0,110.42,110.54,110.05,110.08,105500.0
2013-01-16 12:40:00,110.08,110.55,110.07,110.53,45200.0,110.08,110.55,110.07,110.53,45200.0
2013-01-16 12:50:00,110.53,110.59,110.04,110.04,50000.0,110.53,110.59,110.04,110.04,50000.0
2013-01-16 13:00:00,110.04,110.4,110.0,110.31,99900.0,110.04,110.4,110.0,110.31,99900.0
2013-01-16 13:10:00,110.31,110.47,110.11,110.31,35400.0,110.31,110.47,110.11,110.31,35400.0
2013-01-16 13:20:00,110.33,110.46,110.27,110.37,23700.0,110.33,110.46,110.27,110.37,23700.0
2013-01-16 13:30:00,110.39,110.56,110.35,110.5,19200.0,110.39,110.56,110.35,110.5,19200.0
2013-01-16 13:40:00,110.5,110.67,110.41,110.66,32900.0,110.5,110.67,110.41,110.66,32900.0
2013-01-16 13:50:00,110.66,110.7,110.55,110.62,23700.0,110.66,110.7,110.55,110.62,23700.0
2013-01-16 14:00:00,110.59,110.72,110.51,110.6,22400.0,110.59,110.72,110.51,110.6,22400.0
2013-01-16 14:10:00,110.63,110.63,110.22,110.54,48900.0,110.63,110.63,110.22,110.54,48900.0
2013-01-16 14:20:00,110.54,110.67,110.46,110.59,44300.0,110.54,110.67,110.46,110.59,44300.0
2013-01-16 14:30:00,110.55,110.73,110.51,110.7,16600.0,110.55,110.73,110.51,110.7,16600.0
2013-01-16 14:40:00,110.68,110.68,110.48,110.62,23200.0,110.68,110.68,110.48,110.62,23200.0
2013-01-16 14:50:00,110.57,110.72,110.57,110.68,23800.0,110.57,110.72,110.57,110.68,23800.0
2013-01-16 15:00:00,110.66,110.71,110.51,110.57,39200.0,110.66,110.71,110.51,110.57,39200.0
2013-01-16 15:10:00,110.58,110.63,110.25,110.28,49200.0,110.58,110.63,110.25,110.28,49200.0
2013-01-16 15:20:00,110.27,110.38,110.01,110.23,84000.0,110.27,110.38,110.01,110.23,84000.0
2013-01-16 15:30:00,110.2,110.35,110.01,110.16,73800.0,110.2,110.35,110.01,110.16,73800.0
2013-01-16 15:40:00,110.14,110.18,109.91,109.94,120900.0,110.14,110.18,109.91,109.94,120900.0
2013-01-16 15:50:00,109.95,109.99,109.71,109.93,234500.0,109.95,109.99,109.71,109.93,234500.0
2013-01-17 09:30:00,110.99,111.5,110.5,110.74,163800.0,110.99,111.5,110.5,110.74,163800.0
2013-01-17 09:40:00,110.79,110.82,109.86,109.96,101900.0,110.79,110.82,109.86,109.96,101900.0
2013-01-17 09:50:00,110.0,110.14,109.75,109.99,122300.0,110.0,110.14,109.75,109.99,122300.0
2013-01-17 10:00:00,109.98,110.0,109.63,109.88,83600.0,109.98,110.0,109.63,109.88,83600.0
2013-01-17 10:10:00,109.9,109.98,109.72,109.82,115800.0,109.9,109.98,109.72,109.82,115800.0
2013-01-17 10:20:00,109.79,109.9,109.38,109.51,125500.0,109.79,109.9,109.38,109.51,125500.0
2013-01-17 10:30:00,109.48,109.56,108.86,108.93,138700.0,109.48,109.56,108.86,108.93,138700.0
2013-01-17 10:40:00,108.92,109.12,108.68,108.86,124100.0,108.92,109.12,108.68,108.86,124100.0
2013-01-17 10:50:00,108.92,109.23,108.7,108.83,83400.0,108.92,109.23,108.7,108.83,83400.0
2013-01-17 11:00:00,108.88,108.88,108.23,108.68,167500.0,108.88,108.88,108.23,108.68,167500.0
2013-01-17 11:10:00,108.67,108.93,108.44,108.87,59800.0,108.67,108.93,108.44,108.87,59800.0
2013-01-17 11:20:00,108.89,109.3,108.84,109.22,69300.0,108.89,109.3,108.84,109.22,69300.0
2013-01-17 11:30:00,109.22,109.66,109.14,109.42,98000.0,109.22,109.66,109.14,109.42,98000.0
2013-01-17 11:40:00,109.41,109.56,109.37,109.5,56500.0,109.41,109.56,109.37,109.5,56500.0
2013-01-17 11:50:00,109.52,109.55,109.17,109.23,52200.0,109.52,109.55,109.17,109.23,52200.0
2013-01-17 12:00:00,109.23,109.43,108.91,108.93,64700.0,109.23,109.43,108.91,108.93,64700.0
2013-01-17 12:10:00,108.98,109.04,108.93,108.95,44800.0,108.98,109.04,108.93,108.95,44800.0
2013-01-17 12:20:00,108.95,109.02,108.86,108.96,44500.0,108.95,109.02,108.86,108.96,44500.0
2013-01-17 12:30:00,108.99,109.03,108.9,108.95,30200.0,108.99,109.03,108.9,108.95,30200.0
2013-01-17 12:40:00,108.98,109.01,108.92,108.99,25100.0,108.98,109.01,108.92,108.99,25100.0
2013-01-17 12:50:00,108.99,109.02,108.9,108.98,38900.0,108.99,109.02,108.9,108.98,38900.0
2013-01-17 13:00:00,108.97,109.0,108.84,108.85,35200.0,108.97,109.0,108.84,108.85,35200.0
2013-01-17 13:10:00,108.88,109.02,108.8,109.01,68300.0,108.88,109.02,108.8,109.01,68300.0
2013-01-17 13:20:00,109.0,109.24,108.99,109.06,89300.0,109.0,109.24,108.99,109.06,89300.0
2013-01-17 13:30:00,109.05,109.05,108.93,108.98,38900.0,109.05,109.05,108.93,108.98,38900.0
2013-01-17 13:40:00,109.0,109.04,108.94,108.98,62400.0,109.0,109.04,108.94,108.98,62400.0
2013-01-17 13:50:00,108.97,109.02,108.85,109.02,57800.0,108.97,109.02,108.85,109.02,57800.0
2013-01-17 14:00:00,108.98,109.13,108.88,108.9,64800.0,108.98,109.13,108.88,108.9,64800.0
2013-01-17 14:10:00,108.9,108.93,108.74,108.86,100800.0,108.9,108.93,108.74,108.86,100800.0
2013-01-17 14:20:00,108.87,108.87,108.71,108.73,59100.0,108.87,108.87,108.71,108.73,59100.0
2013-01-17 14:30:00,108.71,108.77,108.61,108.7,61000.0,108.71,108.77,108.61,108.7,61000.0
2013-01-17 14:40:00,108.7,108.8,108.66,108.74,84300.0,108.7,108.8,108.66,108.74,84300.0
2013-01-17 14:50:00,108.75,108.8,108.67,108.7,68000.0,108.75,108.8,108.67,108.7,68000.0
2013-01-17 15:00:00,108.7,108.8,108.61,108.66,103100.0,108.7,108.8,108.61,108.66,103100.0
2013-01-17 15:10:00,108.69,108.89,108.68,108.77,59700.0,108.69,108.89,108.68,108.77,59700.0
2013-01-17 15:20:00,108.76,108.81,108.65,108.74,52200.0,108.76,108.81,108.65,108.74,52200.0
2013-01-17 15:30:00,108.72,108.78,108.6,108.66,82000.0,108.72,108.78,108.6,108.66,82000.0
2013-01-17 15:40:00,108.66,108.73,108.51,108.56,123700.0,108.66,108.73,108.51,108.56,123700.0
2013-01-17 15:50:00,108.56,108.6,108.26,108.4,293900.0,108.56,108.6,108.26,108.4,293900.0
2013-01-18 09:30:00,109.78,110.87,109.67,110.78,503200.0,109.78,110.87,109.67,110.78,503200.0
2013-01-18 09:40:00,110.75,111.29,110.25,110.41,331800.0,110.75,111.29,110.25,110.41,331800.0
2013-01-18 09:50:00,110.43,111.0,110.34,110.37,130800.0,110.43,111.0,110.34,110.37,130800.0
2013-01-18 10:00:00,110.39,110.67,110.3,110.66,79100.0,110.39,110.67,110.3,110.66,79100.0
2013-01-18 10:10:00,110.67,110.75,110.13,110.31,86400.0,110.67,110.75,110.13,110.31,86400.0
2013-01-18 10:20:00,110.32,110.84,110.23,110.45,173300.0,110.32,110.84,110.23,110.45,173300.0
2013-01-18 10:30:00,110.47,110.57,109.84,109.85,106700.0,110.47,110.57,109.84,109.85,106700.0
2013-01-18 10:40:00,109.83,110.07,109.76,110.05,67200.0,109.83,110.07,109.76,110.05,67200.0
2013-01-18 10:50:00,110.07,110.15,109.39,109.61,107300.0,110.07,110.15,109.39,109.61,107300.0
2013-01-18 11:00:00,109.61,109.61,108.84,109.0,130700.0,109.61,109.61,108.84,109.0,130700.0
2013-01-18 11:10:00,109.0,109.39,108.99,109.26,64200.0,109.0,109.39,108.99,109.26,64200.0
2013-01-18 11:20:00,109.27,109.33,109.1,109.25,49300.0,109.27,109.33,109.1,109.25,49300.0
2013-01-18 11:30:00,109.24,109.64,109.22,109.28,55300.0,109.24,109.64,109.22,109.28,55300.0
2013-01-18 11:40:00,109.28,109.51,109.16,109.43,30200.0,109.28,109.51,109.16,109.43,30200.0
2013-01-18 11:50:00,109.42,109.79,109.35,109.66,38300.0,109.42,109.79,109.35,109.66,38300.0
2013-01-18 12:00:00,109.67,109.72,109.3,109.38,28800.0,109.67,109.72,109.3,109.38,28800.0
2013-01-18 12:10:00,109.42,109.57,109.2,109.27,28500.0,109.42,109.57,109.2,109.27,28500.0
2013-01-18 12:20:00,109.28,109.5,109.28,109.5,26600.0,109.28,109.5,109.28,109.5,26600.0
2013-01-18 12:30:00,109.44,109.48,109.01,109.35,33400.0,109.44,109.48,109.01,109.35,33400.0
2013-01-18 12:40:00,109.29,109.5,109.23,109.46,29500.0,109.29,109.5,109.23,109.46,29500.0
2013-01-18 12:50:00,109.47,109.6,109.36,109.44,29700.0,109.47,109.6,109.36,109.44,29700.0
2013-01-18 13:00:00,109.46,109.58,109.4,109.47,27700.0,109.46,109.58,109.4,109.47,27700.0
2013-01-18 13:10:00,109.44,109.51,109.31,109.45,22600.0,109.44,109.51,109.31,109.45,22600.0
2013-01-18 13:20:00,109.49,109.53,109.33,109.47,14800.0,109.49,109.53,109.33,109.47,14800.0
2013-01-18 13:30:00,109.49,109.51,109.24,109.36,26200.0,109.49,109.51,109.24,109.36,26200.0
2013-01-18 13:40:00,109.36,109.39,109.21,109.35,20800.0,109.36,109.39,109.21,109.35,20800.0
2013-01-18 13:50:00,109.36,109.39,109.27,109.33,15300.0,109.36,109.39,109.27,109.33,15300.0
2013-01-18 14:00:00,109.34,109.49,109.25,109.47,23900.0,109.34,109.49,109.25,109.47,23900.0
2013-01-18 14:10:00,109.46,109.53,109.44,109.49,28200.0,109.46,109.53,109.44,109.49,28200.0
2013-01-18 14:20:00,109.49,109.53,109.4,109.45,32300.0,109.49,109.53,109.4,109.45,32300.0
2013-01-18 14:30:00,109.46,109.51,109.4,109.45,23000.0,109.46,109.51,109.4,109.45,23000.0
2013-01-18 14:40:00,109.43,109.53,109.43,109.45,27500.0,109.43,109.53,109.43,109.45,27500.0
2013-01-18 14:50:00,109.44,109.54,109.38,109.51,25200.0,109.44,109.54,109.38,109.51,25200.0
2013-01-18 15:00:00,109.49,109.57,109.45,109.5,48600.0,109.49,109.57,109.45,109.5,48600.0
2013-01-18 15:10:00,109.5,109.55,109.38,109.52,35900.0,109.5,109.55,109.38,109.52,35900.0
2013-01-18 15:20:00,109.53,109.72,109.52,109.7,49300.0,109.53,109.72,109.52,109.7,49300.0
2013-01-18 15:30:00,109.68,109.77,109.6,109.7,65900.0,109.68,109.77,109.6,109.7,65900.0
2013-01-18 15:40:00,109.68,109.79,109.57,109.74,84400.0,109.68,109.79,109.57,109.74,84400.0
2013-01-18 15:50:00,109.75,109.89,109.71,109.81,237800.0,109.75,109.89,109.71,109.81,237800.0
2013-01-22 09:30:00,109.61,110.0,107.55,108.49,385900.0,109.61,110.0,107.55,108.49,385900.0
2013-01-22 09:40:00,108.4,109.16,107.7,108.78,238500.0,108.4,109.16,107.7,108.78,238500.0
2013-01-22 09:50:00,108.86,108.9,107.77,108.12,256100.0,108.86,108.9,107.77,108.12,256100.0
2013-01-22 10:00:00,108.16,108.93,108.07,108.54,130800.0,108.16,108.93,108.07,108.54,130800.0
2013-01-22 10:10:00,108.54,108.56,107.86,108.09,132900.0,108.54,108.56,107.86,108.09,132900.0
2013-01-22 10:20:00,108.09,108.13,107.35,107.57,166100.0,108.09,108.13,107.35,107.57,166100.0
2013-01-22 10:30:00,107.57,107.8,107.38,107.66,85100.0,107.57,107.8,107.38,107.66,85100.0
2013-01-22 10:40:00,107.63,108.25,107.55,108.24,102800.0,107.63,108.25,107.55,108.24,102800.0
2013-01-22 10:50:00,108.2,108.2,107.81,108.11,67800.0,108.2,108.2,107.81,108.11,67800.0
2013-01-22 11:00:00,108.08,108.11,107.79,108.09,56600.0,108.08,108.11,107.79,108.09,56600.0
2013-01-22 11:10:00,108.1,108.36,107.88,107.99,52700.0,108.1,108.36,107.88,107.99,52700.0
2013-01-22 11:20:00,107.98,108.19,107.91,108.14,44500.0,107.98,108.19,107.91,108.14,44500.0
2013-01-22 11:30:00,108.13,108.17,108.03,108.05,70600.0,108.13,108.17,108.03,108.05,70600.0
2013-01-22 11:40:00,108.05,108.67,108.05,108.6,108600.0,108.05,108.67,108.05,108.6,108600.0
2013-01-22 11:50:00,108.58,108.71,108.2,108.22,83500.0,108.58,108.71,108.2,108.22,83500.0
2013-01-22 12:00:00,108.24,108.5,107.52,107.55,244200.0,108.24,108.5,107.52,107.55,244200.0
2013-01-22 12:10:00,107.54,107.83,107.13,107.32,175100.0,107.54,107.83,107.13,107.32,175100.0
2013-01-22 12:20:00,107.31,107.37,106.5,106.62,248600.0,107.31,107.37,106.5,106.62,248600.0
2013-01-22 12:30:00,106.64,107.2,106.59,107.04,157000.0,106.64,107.2,106.59,107.04,157000.0
2013-01-22 12:40:00,107.09,107.59,107.07,107.47,111300.0,107.09,107.59,107.07,107.47,111300.0
2013-01-22 12:50:00,107.47,107.6,107.26,107.55,61900.0,107.47,107.6,107.26,107.55,61900.0
2013-01-22 13:00:00,107.52,107.7,107.44,107.59,226800.0,107.52,107.7,107.44,107.59,226800.0
2013-01-22 13:10:00,107.67,107.92,107.63,107.91,56100.0,107.67,107.92,107.63,107.91,56100.0
2013-01-22 13:20:00,107.91,108.0,107.68,107.87,41500.0,107.91,108.0,107.68,107.87,41500.0
2013-01-22 13:30:00,107.82,108.18,107.81,108.1,64100.0,107.82,108.18,107.81,108.1,64100.0
2013-01-22 13:40:00,108.06,108.15,107.87,108.08,40400.0,108.06,108.15,107.87,108.08,40400.0
2013-01-22 13:50:00,108.09,108.37,108.06,108.31,89300.0,108.09,108.37,108.06,108.31,89300.0
2013-01-22 14:00:00,108.39,108.75,108.22,108.66,105000.0,108.39,108.75,108.22,108.66,105000.0
2013-01-22 14:10:00,108.66,108.74,108.5,108.53,42700.0,108.66,108.74,108.5,108.53,42700.0
2013-01-22 14:20:00,108.53,108.53,108.26,108.36,62200.0,108.53,108.53,108.26,108.36,62200.0
2013-01-22 14:30:00,108.35,108.51,108.31,108.49,43300.0,108.35,108.51,108.31,108.49,43300.0
2013-01-22 14:40:00,108.49,108.65,108.47,108.63,83600.0,108.49,108.65,108.47,108.63,83600.0
2013-01-22 14:50:00,108.66,108.79,108.54,108.79,73200.0,108.66,108.79,108.54,108.79,73200.0
2013-01-22 15:00:00,108.8,108.93,108.74,108.85,89000.0,108.8,108.93,108.74,108.85,89000.0
2013-01-22 15:10:00,108.85,108.89,108.42,108.7,85400.0,108.85,108.89,108.42,108.7,85400.0
2013-01-22 15:20:00,108.7,108.74,108.46,108.67,68900.0,108.7,108.74,108.46,108.67,68900.0
2013-01-22 15:30:00,108.67,109.04,108.66,108.81,95200.0,108.67,109.04,108.66,108.81,95200.0
2013-01-22 15:40:00,108.8,108.81,108.56,108.7,82500.0,108.8,108.81,108.56,108.7,82500.0
2013-01-22 15:50:00,108.71,108.9,108.65,108.9,230900.0,108.71,108.9,108.65,108.9,230900.0
2013-01-23 09:30:00,110.05,110.83,109.43,110.83,298700.0,110.05,110.83,109.43,110.83,298700.0
2013-01-23 09:40:00,110.78,111.25,110.48,110.5,305000.0,110.78,111.25,110.48,110.5,305000.0
2013-01-23 09:50:00,110.5,111.08,110.46,110.59,162300.0,110.5,111.08,110.46,110.59,162300.0
2013-01-23 10:00:00,110.61,110.95,110.54,110.65,102400.0,110.61,110.95,110.54,110.65,102400.0
2013-01-23 10:10:00,110.68,110.8,109.84,110.01,197900.0,110.68,110.8,109.84,110.01,197900.0
2013-01-23 10:20:00,109.97,110.2,109.86,109.92,108400.0,109.97,110.2,109.86,109.92,108400.0
2013-01-23 10:30:00,109.86,110.13,109.76,109.87,147200.0,109.86,110.13,109.76,109.87,147200.0
2013-01-23 10:40:00,109.86,110.0,109.67,109.87,65700.0,109.86,110.0,109.67,109.87,65700.0
2013-01-23 10:50:00,109.8,110.12,109.8,109.95,69700.0,109.8,110.12,109.8,109.95,69700.0
2013-01-23 11:00:00,109.96,110.04,109.31,109.36,124200.0,109.96,110.04,109.31,109.36,124200.0
2013-01-23 11:10:00,109.4,109.69,109.37,109.61,49900.0,109.4,109.69,109.37,109.61,49900.0
2013-01-23 11:20:00,109.6,109.61,108.91,109.03,101000.0,109.6,109.61,108.91,109.03,101000.0
2013-01-23 11:30:00,108.98,109.11,108.78,108.85,97800.0,108.98,109.11,108.78,108.85,97800.0
2013-01-23 11:40:00,108.86,109.45,108.85,109.32,61700.0,108.86,109.45,108.85,109.32,61700.0
2013-01-23 11:50:00,109.3,109.45,109.06,109.2,54600.0,109.3,109.45,109.06,109.2,54600.0
2013-01-23 12:00:00,109.2,109.31,109.03,109.04,23300.0,109.2,109.31,109.03,109.04,23300.0
2013-01-23 12:10:00,109.08,109.13,108.97,109.13,35400.0,109.08,109.13,108.97,109.13,35400.0
2013-01-23 12:20:00,109.11,109.13,108.81,108.85,35200.0,109.11,109.13,108.81,108.85,35200.0
2013-01-23 12:30:00,108.87,109.15,108.83,108.83,32700.0,108.87,109.15,108.83,108.83,32700.0
2013-01-23 12:40:00,108.86,109.0,108.76,108.86,41700.0,108.86,109.0,108.76,108.86,41700.0
2013-01-23 12:50:00,108.85,109.13,108.8,109.1,25100.0,108.85,109.13,108.8,109.1,25100.0
2013-01-23 13:00:00,109.12,109.19,108.93,108.95,28200.0,109.12,109.19,108.93,108.95,28200.0
2013-01-23 13:10:00,108.98,109.05,108.93,109.0,21900.0,108.98,109.05,108.93,109.0,21900.0
2013-01-23 13:20:00,108.98,109.11,108.98,109.02,33200.0,108.98,109.11,108.98,109.02,33200.0
2013-01-23 13:30:00,109.03,109.17,108.95,109.0,32500.0,109.03,109.17,108.95,109.0,32500.0
2013-01-23 13:40:00,109.01,109.03,108.9,108.98,20900.0,109.01,109.03,108.9,108.98,20900.0
2013-01-23 13:50:00,108.97,108.99,108.88,108.96,23500.0,108.97,108.99,108.88,108.96,23500.0
2013-01-23 14:00:00,109.0,109.0,108.85,108.89,33400.0,109.0,109.0,108.85,108.89,33400.0
2013-01-23 14:10:00,108.87,109.0,108.78,108.78,33100.0,108.87,109.0,108.78,108.78,33100.0
2013-01-23 14:20:00,108.77,108.91,108.71,108.87,31000.0,108.77,108.91,108.71,108.87,31000.0
2013-01-23 14:30:00,108.89,109.0,108.84,108.84,29800.0,108.89,109.0,108.84,108.84,29800.0
2013-01-23 14:40:00,108.89,109.01,108.88,108.99,50400.0,108.89,109.01,108.88,108.99,50400.0
2013-01-23 14:50:00,108.99,109.1,108.94,109.0,58400.0,108.99,109.1,108.94,109.0,58400.0
2013-01-23 15:00:00,109.0,109.1,108.95,108.98,51700.0,109.0,109.1,108.95,108.98,51700.0
2013-01-23 15:10:00,109.0,109.07,108.97,109.04,63800.0,109.0,109.07,108.97,109.04,63800.0
2013-01-23 15:20:00,109.06,109.17,109.03,109.12,70100.0,109.06,109.17,109.03,109.12,70100.0
2013-01-23 15:30:00,109.11,109.11,108.77,108.89,94600.0,109.11,109.11,108.77,108.89,94600.0
2013-01-23 15:40:00,108.88,108.88,108.61,108.63,131400.0,108.88,108.88,108.61,108.63,131400.0
2013-01-23 15:50:00,108.63,108.66,108.11,108.19,337100.0,108.63,108.66,108.11,108.19,337100.0
2013-01-24 09:30:00,108.91,110.43,108.91,109.74,501400.0,108.91,110.43,108.91,109.74,501400.0
2013-01-24 09:40:00,109.79,110.28,109.65,109.77,167700.0,109.79,110.28,109.65,109.77,167700.0
2013-01-24 09:50:00,109.8,110.11,109.36,109.89,158300.0,109.8,110.11,109.36,109.89,158300.0
2013-01-24 10:00:00,109.86,110.11,109.6,109.94,105400.0,109.86,110.11,109.6,109.94,105400.0
2013-01-24 10:10:00,109.93,110.1,109.8,110.03,150500.0,109.93,110.1,109.8,110.03,150500.0
2013-01-24 10:20:00,110.04,110.57,109.9,110.09,241300.0,110.04,110.57,109.9,110.09,241300.0
2013-01-24 10:30:00,110.1,110.15,109.08,109.38,181400.0,110.1,110.15,109.08,109.38,181400.0
2013-01-24 10:40:00,109.38,110.15,109.28,109.95,158000.0,109.38,110.15,109.28,109.95,158000.0
2013-01-24 10:50:00,109.96,110.0,108.67,108.92,185800.0,109.96,110.0,108.67,108.92,185800.0
2013-01-24 11:00:00,108.81,109.62,108.77,109.37,137400.0,108.81,109.62,108.77,109.37,137400.0
2013-01-24 11:10:00,109.37,109.61,108.7,108.73,143800.0,109.37,109.61,108.7,108.73,143800.0
2013-01-24 11:20:00,108.7,109.26,108.56,109.26,131700.0,108.7,109.26,108.56,109.26,131700.0
2013-01-24 11:30:00,109.26,109.6,109.13,109.32,120100.0,109.26,109.6,109.13,109.32,120100.0
2013-01-24 11:40:00,109.31,109.65,109.06,109.16,73100.0,109.31,109.65,109.06,109.16,73100.0
2013-01-24 11:50:00,109.12,109.17,108.9,109.17,95400.0,109.12,109.17,108.9,109.17,95400.0
2013-01-24 12:00:00,109.18,109.18,108.25,108.3,168100.0,109.18,109.18,108.25,108.3,168100.0
2013-01-24 12:10:00,108.29,108.72,108.1,108.45,90700.0,108.29,108.72,108.1,108.45,90700.0
2013-01-24 12:20:00,108.43,108.76,108.43,108.64,39000.0,108.43,108.76,108.43,108.64,39000.0
2013-01-24 12:30:00,108.64,108.65,107.81,107.87,107500.0,108.64,108.65,107.81,107.87,107500.0
2013-01-24 12:40:00,107.9,108.0,107.55,107.56,113800.0,107.9,108.0,107.55,107.56,113800.0
2013-01-24 12:50:00,107.6,107.9,107.57,107.65,59000.0,107.6,107.9,107.57,107.65,59000.0
2013-01-24 13:00:00,107.69,107.75,107.18,107.2,91400.0,107.69,107.75,107.18,107.2,91400.0
2013-01-24 13:10:00,107.22,107.45,107.16,107.44,57100.0,107.22,107.45,107.16,107.44,57100.0
2013-01-24 13:20:00,107.43,108.21,107.43,108.19,131000.0,107.43,108.21,107.43,108.19,131000.0
2013-01-24 13:30:00,108.19,108.3,108.1,108.15,80300.0,108.19,108.3,108.1,108.15,80300.0
2013-01-24 13:40:00,108.15,108.18,107.66,107.75,72700.0,108.15,108.18,107.66,107.75,72700.0
2013-01-24 13:50:00,107.79,108.13,107.75,108.08,80200.0,107.79,108.13,107.75,108.08,80200.0
2013-01-24 14:00:00,108.04,108.07,107.7,107.99,43100.0,108.04,108.07,107.7,107.99,43100.0
2013-01-24 14:10:00,108.05,108.11,107.79,107.79,28800.0,108.05,108.11,107.79,107.79,28800.0
2013-01-24 14:20:00,107.8,107.89,107.67,107.85,30200.0,107.8,107.89,107.67,107.85,30200.0
2013-01-24 14:30:00,107.84,108.16,107.84,108.11,41000.0,107.84,108.16,107.84,108.11,41000.0
2013-01-24 14:40:00,108.08,108.38,108.03,108.18,62900.0,108.08,108.38,108.03,108.18,62900.0
2013-01-24 14:50:00,108.19,108.49,108.18,108.2,76800.0,108.19,108.49,108.18,108.2,76800.0
2013-01-24 15:00:00,108.2,108.43,107.98,108.05,66900.0,108.2,108.43,107.98,108.05,66900.0
2013-01-24 15:10:00,108.04,108.05,107.78,107.91,72100.0,108.04,108.05,107.78,107.91,72100.0
2013-01-24 15:20:00,107.94,108.04,107.81,107.99,68500.0,107.94,108.04,107.81,107.99,68500.0
2013-01-24 15:30:00,108.0,108.3,108.0,108.23,98300.0,108.0,108.3,108.0,108.23,98300.0
2013-01-24 15:40:00,108.21,108.23,107.86,107.95,104700.0,108.21,108.23,107.86,107.95,104700.0
2013-01-24 15:50:00,107.97,108.1,107.87,107.88,260100.0,107.97,108.1,107.87,107.88,260100.0
2013-01-25 09:30:00,108.08,109.16,107.78,108.29,248900.0,108.08,109.16,107.78,108.29,248900.0
2013-01-25 09:40:00,108.24,108.65,108.09,108.38,163200.0,108.24,108.65,108.09,108.38,163200.0
2013-01-25 09:50:00,108.33,108.58,108.16,108.44,91000.0,108.33,108.58,108.16,108.44,91000.0
2013-01-25 10:00:00,108.44,108.54,108.2,108.29,58000.0,108.44,108.54,108.2,108.29,58000.0
2013-01-25 10:10:00,108.29,108.5,108.2,108.4,49200.0,108.29,108.5,108.2,108.4,49200.0
2013-01-25 10:20:00,108.44,108.48,107.53,107.64,68900.0,108.44,108.48,107.53,107.64,68900.0
2013-01-25 10:30:00,107.64,107.99,107.61,107.75,41700.0,107.64,107.99,107.61,107.75,41700.0
2013-01-25 10:40:00,107.68,107.86,107.5,107.56,56300.0,107.68,107.86,107.5,107.56,56300.0
2013-01-25 10:50:00,107.52,107.89,107.5,107.72,61700.0,107.52,107.89,107.5,107.72,61700.0
2013-01-25 11:00:00,107.75,107.95,107.62,107.91,53300.0,107.75,107.95,107.62,107.91,53300.0
2013-01-25 11:10:00,107.92,108.36,107.83,108.03,65100.0,107.92,108.36,107.83,108.03,65100.0
2013-01-25 11:20:00,108.08,108.31,107.99,108.31,35500.0,108.08,108.31,107.99,108.31,35500.0
2013-01-25 11:30:00,108.26,108.35,108.02,108.12,25300.0,108.26,108.35,108.02,108.12,25300.0
2013-01-25 11:40:00,108.13,108.51,108.0,108.47,89300.0,108.13,108.51,108.0,108.47,89300.0
2013-01-25 11:50:00,108.42,108.46,108.06,108.33,26000.0,108.42,108.46,108.06,108.33,26000.0
2013-01-25 12:00:00,108.4,109.1,108.34,108.9,88000.0,108.4,109.1,108.34,108.9,88000.0
2013-01-25 12:10:00,108.96,109.15,108.83,109.14,80700.0,108.96,109.15,108.83,109.14,80700.0
2013-01-25 12:20:00,109.1,109.14,108.73,108.73,37900.0,109.1,109.14,108.73,108.73,37900.0
2013-01-25 12:30:00,108.74,108.99,108.73,108.78,25100.0,108.74,108.99,108.73,108.78,25100.0
2013-01-25 12:40:00,108.83,109.0,108.81,109.0,33400.0,108.83,109.0,108.81,109.0,33400.0
2013-01-25 12:50:00,108.99,109.5,108.94,109.28,108100.0,108.99,109.5,108.94,109.28,108100.0
2013-01-25 13:00:00,109.33,109.42,109.22,109.32,50200.0,109.33,109.42,109.22,109.32,50200.0
2013-01-25 13:10:00,109.31,109.53,109.31,109.42,44300.0,109.31,109.53,109.31,109.42,44300.0
2013-01-25 13:20:00,109.44,109.44,109.04,109.08,40200.0,109.44,109.44,109.04,109.08,40200.0
2013-01-25 13:30:00,109.08,109.12,109.0,109.08,29600.0,109.08,109.12,109.0,109.08,29600.0
2013-01-25 13:40:00,109.09,109.24,109.09,109.17,67900.0,109.09,109.24,109.09,109.17,67900.0
2013-01-25 13:50:00,109.17,109.17,108.95,109.02,36200.0,109.17,109.17,108.95,109.02,36200.0
2013-01-25 14:00:00,109.04,109.21,109.04,109.13,36600.0,109.04,109.21,109.04,109.13,36600.0
2013-01-25 14:10:00,109.17,109.17,108.8,108.84,50800.0,109.17,109.17,108.8,108.84,50800.0
2013-01-25 14:20:00,108.85,108.85,108.55,108.75,50900.0,108.85,108.85,108.55,108.75,50900.0
2013-01-25 14:30:00,108.77,108.91,108.7,108.83,26000.0,108.77,108.91,108.7,108.83,26000.0
2013-01-25 14:40:00,108.85,108.88,108.61,108.66,41500.0,108.85,108.88,108.61,108.66,41500.0
2013-01-25 14:50:00,108.71,108.73,108.38,108.38,39300.0,108.71,108.73,108.38,108.38,39300.0
2013-01-25 15:00:00,108.43,108.47,108.19,108.21,68100.0,108.43,108.47,108.19,108.21,68100.0
2013-01-25 15:10:00,108.18,108.27,108.06,108.09,74100.0,108.18,108.27,108.06,108.09,74100.0
2013-01-25 15:20:00,108.11,108.2,108.09,108.16,61900.0,108.11,108.2,108.09,108.16,61900.0
2013-01-25 15:30:00,108.15,108.18,107.84,107.85,108700.0,108.15,108.18,107.84,107.85,108700.0
2013-01-25 15:40:00,107.84,108.03,107.7,107.93,98300.0,107.84,108.03,107.7,107.93,98300.0
2013-01-25 15:50:00,107.94,108.07,107.84,108.0,188500.0,107.94,108.07,107.84,108.0,188500.0
2013-01-28 09:30:00,108.5,109.75,108.22,109.63,282300.0,108.5,109.75,108.22,109.63,282300.0
2013-01-28 09:40:00,109.61,110.48,109.53,110.37,291300.0,109.61,110.48,109.53,110.37,291300.0
2013-01-28 09:50:00,110.36,111.08,109.9,110.95,336000.0,110.36,111.08,109.9,110.95,336000.0
2013-01-28 10:00:00,110.82,111.09,109.67,109.68,239900.0,110.82,111.09,109.67,109.68,239900.0
2013-01-28 10:10:00,109.65,110.2,109.47,110.01,162200.0,109.65,110.2,109.47,110.01,162200.0
2013-01-28 10:20:00,110.01,110.4,109.95,110.18,123700.0,110.01,110.4,109.95,110.18,123700.0
2013-01-28 10:30:00,110.17,110.17,109.61,109.97,90500.0,110.17,110.17,109.61,109.97,90500.0
2013-01-28 10:40:00,110.0,110.26,109.84,110.05,66200.0,110.0,110.26,109.84,110.05,66200.0
2013-01-28 10:50:00,109.99,110.12,109.93,110.08,58300.0,109.99,110.12,109.93,110.08,58300.0
2013-01-28 11:00:00,110.07,110.19,109.93,110.07,49200.0,110.07,110.19,109.93,110.07,49200.0
2013-01-28 11:10:00,110.08,110.12,109.63,110.02,113800.0,110.08,110.12,109.63,110.02,113800.0
2013-01-28 11:20:00,110.04,110.45,109.98,110.28,123000.0,110.04,110.45,109.98,110.28,123000.0
2013-01-28 11:30:00,110.29,110.33,110.14,110.25,70800.0,110.29,110.33,110.14,110.25,70800.0
2013-01-28 11:40:00,110.29,110.88,110.26,110.8,193900.0,110.29,110.88,110.26,110.8,193900.0
2013-01-28 11:50:00,110.82,110.92,110.65,110.87,62000.0,110.82,110.92,110.65,110.87,62000.0
2013-01-28 12:00:00,110.88,111.41,110.8,111.0,201700.0,110.88,111.41,110.8,111.0,201700.0
2013-01-28 12:10:00,111.02,111.47,110.92,111.39,100300.0,111.02,111.47,110.92,111.39,100300.0
2013-01-28 12:20:00,111.42,111.6,110.99,111.31,144700.0,111.42,111.6,110.99,111.31,144700.0
2013-01-28 12:30:00,111.34,111.75,111.21,111.63,115100.0,111.34,111.75,111.21,111.63,115100.0
2013-01-28 12:40:00,111.65,111.75,111.5,111.66,71500.0,111.65,111.75,111.5,111.66,71500.0
2013-01-28 12:50:00,111.66,111.82,111.42,111.49,114800.0,111.66,111.82,111.42,111.49,114800.0
2013-01-28 13:00:00,111.5,111.58,110.91,111.2,233500.0,111.5,111.58,110.91,111.2,233500.0
2013-01-28 13:10:00,111.21,111.37,111.12,111.17,109500.0,111.21,111.37,111.12,111.17,109500.0
2013-01-28 13:20:00,111.17,111.29,110.96,111.18,119800.0,111.17,111.29,110.96,111.18,119800.0
2013-01-28 13:30:00,111.16,111.31,111.05,111.17,95100.0,111.16,111.31,111.05,111.17,95100.0
2013-01-28 13:40:00,111.2,111.35,111.06,111.2,91400.0,111.2,111.35,111.06,111.2,91400.0
2013-01-28 13:50:00,111.22,111.25,111.15,111.16,70700.0,111.22,111.25,111.15,111.16,70700.0
2013-01-28 14:00:00,111.15,111.21,110.77,110.82,106000.0,111.15,111.21,110.77,110.82,106000.0
2013-01-28 14:10:00,110.88,111.05,110.85,110.95,85400.0,110.88,111.05,110.85,110.95,85400.0
2013-01-28 14:20:00,110.96,111.04,110.52,110.57,144900.0,110.96,111.04,110.52,110.57,144900.0
2013-01-28 14:30:00,110.57,110.62,110.44,110.59,129500.0,110.57,110.62,110.44,110.59,129500.0
2013-01-28 14:40:00,110.59,111.1,110.55,111.07,127800.0,110.59,111.1,110.55,111.07,127800.0
2013-01-28 14:50:00,111.07,111.29,110.93,111.1,104200.0,111.07,111.29,110.93,111.1,104200.0
2013-01-28 15:00:00,111.11,111.35,110.91,111.08,91800.0,111.11,111.35,110.91,111.08,91800.0
2013-01-28 15:10:00,111.08,111.2,111.0,111.08,89100.0,111.08,111.2,111.0,111.08,89100.0
2013-01-28 15:20:00,111.06,111.06,110.79,110.95,99600.0,111.06,111.06,110.79,110.95,99600.0
2013-01-28 15:30:00,110.94,111.09,110.88,111.02,115300.0,110.94,111.09,110.88,111.02,115300.0
2013-01-28 15:40:00,111.01,111.35,110.94,111.31,141500.0,111.01,111.35,110.94,111.31,141500.0
2013-01-28 15:50:00,111.3,111.58,111.21,111.39,330200.0,111.3,111.58,111.21,111.39,330200.0
2013-01-29 09:30:00,112.0,113.2,111.32,113.02,616200.0,112.0,113.2,111.32,113.02,616200.0
2013-01-29 09:40:00,113.03,113.56,111.44,111.65,403600.0,113.03,113.56,111.44,111.65,403600.0
2013-01-29 09:50:00,111.68,111.71,110.12,110.28,413700.0,111.68,111.71,110.12,110.28,413700.0
2013-01-29 10:00:00,110.25,110.37,109.17,109.4,282200.0,110.25,110.37,109.17,109.4,282200.0
2013-01-29 10:10:00,109.32,110.03,109.32,109.92,208300.0,109.32,110.03,109.32,109.92,208300.0
2013-01-29 10:20:00,109.94,109.95,109.0,109.03,171800.0,109.94,109.95,109.0,109.03,171800.0
2013-01-29 10:30:00,109.05,109.22,108.76,109.0,133200.0,109.05,109.22,108.76,109.0,133200.0
2013-01-29 10:40:00,108.99,109.45,108.9,109.02,128100.0,108.99,109.45,108.9,109.02,128100.0
2013-01-29 10:50:00,109.03,109.18,108.86,108.9,69200.0,109.03,109.18,108.86,108.9,69200.0
2013-01-29 11:00:00,108.93,109.12,108.7,108.75,94300.0,108.93,109.12,108.7,108.75,94300.0
2013-01-29 11:10:00,108.73,108.82,108.25,108.65,114400.0,108.73,108.82,108.25,108.65,114400.0
2013-01-29 11:20:00,108.68,109.75,108.6,109.57,165000.0,108.68,109.75,108.6,109.57,165000.0
2013-01-29 11:30:00,109.51,109.62,109.01,109.14,69100.0,109.51,109.62,109.01,109.14,69100.0
2013-01-29 11:40:00,109.2,109.56,109.12,109.47,57500.0,109.2,109.56,109.12,109.47,57500.0
2013-01-29 11:50:00,109.39,109.58,109.25,109.5,50200.0,109.39,109.58,109.25,109.5,50200.0
2013-01-29 12:00:00,109.48,109.56,109.3,109.31,25400.0,109.48,109.56,109.3,109.31,25400.0
2013-01-29 12:10:00,109.3,109.3,109.01,109.08,35800.0,109.3,109.3,109.01,109.08,35800.0
2013-01-29 12:20:00,109.12,109.51,109.01,109.34,106500.0,109.12,109.51,109.01,109.34,106500.0
2013-01-29 12:30:00,109.35,109.51,109.24,109.4,42700.0,109.35,109.51,109.24,109.4,42700.0
2013-01-29 12:40:00,109.43,109.55,109.35,109.42,27600.0,109.43,109.55,109.35,109.42,27600.0
2013-01-29 12:50:00,109.43,109.56,109.28,109.53,36300.0,109.43,109.56,109.28,109.53,36300.0
2013-01-29 13:00:00,109.54,109.58,109.24,109.42,38000.0,109.54,109.58,109.24,109.42,38000.0
2013-01-29 13:10:00,109.4,109.5,109.22,109.22,54100.0,109.4,109.5,109.22,109.22,54100.0
2013-01-29 13:20:00,109.26,109.4,109.2,109.26,53400.0,109.26,109.4,109.2,109.26,53400.0
2013-01-29 13:30:00,109.25,109.47,109.22,109.42,28000.0,109.25,109.47,109.22,109.42,28000.0
2013-01-29 13:40:00,109.42,109.44,109.2,109.25,21300.0,109.42,109.44,109.2,109.25,21300.0
2013-01-29 13:50:00,109.25,109.43,109.24,109.35,26400.0,109.25,109.43,109.24,109.35,26400.0
2013-01-29 14:00:00,109.33,109.65,109.32,109.62,54100.0,109.33,109.65,109.32,109.62,54100.0
2013-01-29 14:10:00,109.59,109.59,109.34,109.48,39600.0,109.59,109.59,109.34,109.48,39600.0
2013-01-29 14:20:00,109.49,109.59,109.4,109.47,41300.0,109.49,109.59,109.4,109.47,41300.0
2013-01-29 14:30:00,109.43,109.75,109.39,109.73,56100.0,109.43,109.75,109.39,109.73,56100.0
2013-01-29 14:40:00,109.73,109.73,109.39,109.39,90900.0,109.73,109.73,109.39,109.39,90900.0
2013-01-29 14:50:00,109.39,109.44,109.24,109.44,39000.0,109.39,109.44,109.24,109.44,39000.0
2013-01-29 15:00:00,109.43,109.54,109.29,109.3,45000.0,109.43,109.54,109.29,109.3,45000.0
2013-01-29 15:10:00,109.32,109.69,109.32,109.52,45800.0,109.32,109.69,109.32,109.52,45800.0
2013-01-29 15:20:00,109.52,109.62,109.37,109.46,59200.0,109.52,109.62,109.37,109.46,59200.0
2013-01-29 15:30:00,109.44,109.71,109.42,109.58,84200.0,109.44,109.71,109.42,109.58,84200.0
2013-01-29 15:40:00,109.59,109.67,109.38,109.4,95000.0,109.59,109.67,109.38,109.4,95000.0
2013-01-29 15:50:00,109.4,109.6,109.35,109.44,173700.0,109.4,109.6,109.35,109.44,173700.0
2013-01-30 09:30:00,110.12,110.12,108.94,109.22,293200.0,110.12,110.12,108.94,109.22,293200.0
2013-01-30 09:40:00,109.08,109.44,108.7,108.97,111100.0,109.08,109.44,108.7,108.97,111100.0
2013-01-30 09:50:00,108.95,109.19,108.53,108.83,140500.0,108.95,109.19,108.53,108.83,140500.0
2013-01-30 10:00:00,108.92,109.4,108.83,109.02,102600.0,108.92,109.4,108.83,109.02,102600.0
2013-01-30 10:10:00,108.97,108.99,108.41,108.41,157300.0,108.97,108.99,108.41,108.41,157300.0
2013-01-30 10:20:00,108.46,108.48,108.09,108.39,130100.0,108.46,108.48,108.09,108.39,130100.0
2013-01-30 10:30:00,108.35,108.45,107.81,107.95,161000.0,108.35,108.45,107.81,107.95,161000.0
2013-01-30 10:40:00,107.98,108.0,107.5,107.67,130600.0,107.98,108.0,107.5,107.67,130600.0
2013-01-30 10:50:00,107.79,108.38,107.64,108.25,104400.0,107.79,108.38,107.64,108.25,104400.0
2013-01-30 11:00:00,108.24,108.6,108.16,108.4,67200.0,108.24,108.6,108.16,108.4,67200.0
2013-01-30 11:10:00,108.45,108.59,108.32,108.52,56200.0,108.45,108.59,108.32,108.52,56200.0
2013-01-30 11:20:00,108.56,108.56,108.27,108.52,40500.0,108.56,108.56,108.27,108.52,40500.0
2013-01-30 11:30:00,108.47,108.87,108.44,108.81,52200.0,108.47,108.87,108.44,108.81,52200.0
2013-01-30 11:40:00,108.79,108.93,108.59,108.75,53800.0,108.79,108.93,108.59,108.75,53800.0
2013-01-30 11:50:00,108.72,108.79,108.54,108.55,42600.0,108.72,108.79,108.54,108.55,42600.0
2013-01-30 12:00:00,108.56,108.65,108.39,108.54,25900.0,108.56,108.65,108.39,108.54,25900.0
2013-01-30 12:10:00,108.51,108.64,108.49,108.54,23700.0,108.51,108.64,108.49,108.54,23700.0
2013-01-30 12:20:00,108.53,108.65,108.5,108.56,13700.0,108.53,108.65,108.5,108.56,13700.0
2013-01-30 12:30:00,108.56,108.59,108.28,108.5,45600.0,108.56,108.59,108.28,108.5,45600.0
2013-01-30 12:40:00,108.5,108.76,108.47,108.72,26300.0,108.5,108.76,108.47,108.72,26300.0
2013-01-30 12:50:00,108.69,108.89,108.62,108.89,25700.0,108.69,108.89,108.62,108.89,25700.0
2013-01-30 13:00:00,108.88,108.93,108.56,108.6,39800.0,108.88,108.93,108.56,108.6,39800.0
2013-01-30 13:10:00,108.6,108.8,108.6,108.71,34400.0,108.6,108.8,108.6,108.71,34400.0
2013-01-30 13:20:00,108.76,108.96,108.74,108.93,27600.0,108.76,108.96,108.74,108.93,27600.0
2013-01-30 13:30:00,108.89,109.18,108.89,109.17,34800.0,108.89,109.18,108.89,109.17,34800.0
2013-01-30 13:40:00,109.17,109.3,109.05,109.06,39800.0,109.17,109.3,109.05,109.06,39800.0
2013-01-30 13:50:00,109.06,109.48,109.06,109.43,64600.0,109.06,109.48,109.06,109.43,64600.0
2013-01-30 14:00:00,109.43,109.72,109.39,109.7,88400.0,109.43,109.72,109.39,109.7,88400.0
2013-01-30 14:10:00,109.67,109.78,109.08,109.08,76700.0,109.67,109.78,109.08,109.08,76700.0
2013-01-30 14:20:00,109.14,109.37,109.01,109.22,48400.0,109.14,109.37,109.01,109.22,48400.0
2013-01-30 14:30:00,109.21,109.42,109.13,109.42,85200.0,109.21,109.42,109.13,109.42,85200.0
2013-01-30 14:40:00,109.4,109.59,109.05,109.12,43700.0,109.4,109.59,109.05,109.12,43700.0
2013-01-30 14:50:00,109.11,109.31,108.96,109.16,35300.0,109.11,109.31,108.96,109.16,35300.0
2013-01-30 15:00:00,109.11,109.31,109.09,109.21,71300.0,109.11,109.31,109.09,109.21,71300.0
2013-01-30 15:10:00,109.21,109.21,108.6,108.73,50400.0,109.21,109.21,108.6,108.73,50400.0
2013-01-30 15:20:00,108.74,108.82,108.53,108.59,39600.0,108.74,108.82,108.53,108.59,39600.0
2013-01-30 15:30:00,108.56,108.66,108.3,108.48,83400.0,108.56,108.66,108.3,108.48,83400.0
2013-01-30 15:40:00,108.46,108.68,108.3,108.64,95800.0,108.46,108.68,108.3,108.64,95800.0
2013-01-30 15:50:00,108.6,108.99,108.53,108.98,199500.0,108.6,108.99,108.53,108.98,199500.0
2013-01-31 09:30:00,108.51,108.98,108.0,108.53,189700.0,108.51,108.98,108.0,108.53,189700.0
2013-01-31 09:40:00,108.5,109.46,108.14,108.95,127100.0,108.5,109.46,108.14,108.95,127100.0
2013-01-31 09:50:00,108.95,109.1,108.54,108.77,101800.0,108.95,109.1,108.54,108.77,101800.0
2013-01-31 10:00:00,108.72,108.78,108.27,108.68,153300.0,108.72,108.78,108.27,108.68,153300.0
2013-01-31 10:10:00,108.74,108.9,108.5,108.5,67700.0,108.74,108.9,108.5,108.5,67700.0
2013-01-31 10:20:00,108.54,108.59,108.22,108.3,123100.0,108.54,108.59,108.22,108.3,123100.0
2013-01-31 10:30:00,108.28,108.8,108.22,108.57,70600.0,108.28,108.8,108.22,108.57,70600.0
2013-01-31 10:40:00,108.53,108.77,108.3,108.35,57600.0,108.53,108.77,108.3,108.35,57600.0
2013-01-31 10:50:00,108.31,108.41,108.26,108.26,39400.0,108.31,108.41,108.26,108.26,39400.0
2013-01-31 11:00:00,108.25,108.64,108.25,108.53,44800.0,108.25,108.64,108.25,108.53,44800.0
2013-01-31 11:10:00,108.53,108.57,108.28,108.36,28200.0,108.53,108.57,108.28,108.36,28200.0
2013-01-31 11:20:00,108.35,108.44,108.15,108.16,48100.0,108.35,108.44,108.15,108.16,48100.0
2013-01-31 11:30:00,108.15,108.16,107.88,108.0,170100.0,108.15,108.16,107.88,108.0,170100.0
2013-01-31 11:40:00,107.95,108.08,107.95,107.96,60100.0,107.95,108.08,107.95,107.96,60100.0
2013-01-31 11:50:00,107.99,108.05,107.86,107.98,59000.0,107.99,108.05,107.86,107.98,59000.0
2013-01-31 12:00:00,107.99,108.03,107.89,107.91,38000.0,107.99,108.03,107.89,107.91,38000.0
2013-01-31 12:10:00,107.92,108.04,107.9,108.0,45900.0,107.92,108.04,107.9,108.0,45900.0
2013-01-31 12:20:00,108.0,108.0,107.9,107.91,46700.0,108.0,108.0,107.9,107.91,46700.0
2013-01-31 12:30:00,107.91,108.0,107.8,107.89,72500.0,107.91,108.0,107.8,107.89,72500.0
2013-01-31 12:40:00,107.9,107.97,107.84,107.9,31100.0,107.9,107.97,107.84,107.9,31100.0
2013-01-31 12:50:00,107.9,108.0,107.83,107.85,88000.0,107.9,108.0,107.83,107.85,88000.0
2013-01-31 13:00:00,107.85,107.92,107.8,107.82,67200.0,107.85,107.92,107.8,107.82,67200.0
2013-01-31 13:10:00,107.82,107.92,107.8,107.87,35500.0,107.82,107.92,107.8,107.87,35500.0
2013-01-31 13:20:00,107.88,107.88,107.8,107.81,38000.0,107.88,107.88,107.8,107.81,38000.0
2013-01-31 13:30:00,107.83,107.9,107.79,107.89,29100.0,107.83,107.9,107.79,107.89,29100.0
2013-01-31 13:40:00,107.9,107.94,107.82,107.84,33000.0,107.9,107.94,107.82,107.84,33000.0
2013-01-31 13:50:00,107.85,108.23,107.84,108.11,58000.0,107.85,108.23,107.84,108.11,58000.0
2013-01-31 14:00:00,108.12,108.13,107.9,107.97,39100.0,108.12,108.13,107.9,107.97,39100.0
2013-01-31 14:10:00,107.98,108.04,107.92,107.94,28100.0,107.98,108.04,107.92,107.94,28100.0
2013-01-31 14:20:00,107.95,108.26,107.94,108.14,64000.0,107.95,108.26,107.94,108.14,64000.0
2013-01-31 14:30:00,108.19,108.34,108.19,108.29,78700.0,108.19,108.34,108.19,108.29,78700.0
2013-01-31 14:40:00,108.33,108.38,108.21,108.32,32000.0,108.33,108.38,108.21,108.32,32000.0
2013-01-31 14:50:00,108.32,108.47,108.23,108.3,55100.0,108.32,108.47,108.23,108.3,55100.0
2013-01-31 15:00:00,108.3,108.31,108.18,108.24,49900.0,108.3,108.31,108.18,108.24,49900.0
2013-01-31 15:10:00,108.24,108.3,108.09,108.2,31300.0,108.24,108.3,108.09,108.2,31300.0
2013-01-31 15:20:00,108.2,108.28,108.08,108.25,96600.0,108.2,108.28,108.08,108.25,96600.0
2013-01-31 15:30:00,108.24,108.54,108.21,108.47,134000.0,108.24,108.54,108.21,108.47,134000.0
2013-01-31 15:40:00,108.47,108.52,108.33,108.33,85200.0,108.47,108.52,108.33,108.33,85200.0
2013-01-31 15:50:00,108.37,108.47,108.2,108.28,162800.0,108.37,108.47,108.2,108.28,162800.0
2013-02-01 09:30:00,108.96,109.03,108.29,108.38,364700.0,108.96,109.03,108.29,108.38,364700.0
2013-02-01 09:40:00,108.38,108.46,107.86,108.0,275100.0,108.38,108.46,107.86,108.0,275100.0
2013-02-01 09:50:00,108.0,108.04,107.62,107.71,195700.0,108.0,108.04,107.62,107.71,195700.0
2013-02-01 10:00:00,107.77,108.04,107.51,107.51,143900.0,107.77,108.04,107.51,107.51,143900.0
2013-02-01 10:10:00,107.51,107.68,107.31,107.45,193200.0,107.51,107.68,107.31,107.45,193200.0
2013-02-01 10:20:00,107.44,108.1,107.44,107.82,148300.0,107.44,108.1,107.44,107.82,148300.0
2013-02-01 10:30:00,107.82,108.23,107.79,108.09,89100.0,107.82,108.23,107.79,108.09,89100.0
2013-02-01 10:40:00,108.08,108.5,108.05,108.35,119900.0,108.08,108.5,108.05,108.35,119900.0
2013-02-01 10:50:00,108.39,108.56,108.19,108.56,86300.0,108.39,108.56,108.19,108.56,86300.0
2013-02-01 11:00:00,108.57,108.6,108.25,108.27,49700.0,108.57,108.6,108.25,108.27,49700.0
2013-02-01 11:10:00,108.26,108.33,108.0,108.1,78600.0,108.26,108.33,108.0,108.1,78600.0
2013-02-01 11:20:00,108.08,108.1,107.95,108.01,68200.0,108.08,108.1,107.95,108.01,68200.0
2013-02-01 11:30:00,107.98,108.1,107.86,107.9,103700.0,107.98,108.1,107.86,107.9,103700.0
2013-02-01 11:40:00,107.87,108.5,107.82,108.41,60500.0,107.87,108.5,107.82,108.41,60500.0
2013-02-01 11:50:00,108.41,108.57,108.39,108.46,83300.0,108.41,108.57,108.39,108.46,83300.0
2013-02-01 12:00:00,108.45,108.48,108.11,108.12,57900.0,108.45,108.48,108.11,108.12,57900.0
2013-02-01 12:10:00,108.12,108.15,107.93,107.96,66500.0,108.12,108.15,107.93,107.96,66500.0
2013-02-01 12:20:00,107.98,108.01,107.82,107.93,78500.0,107.98,108.01,107.82,107.93,78500.0
2013-02-01 12:30:00,107.93,108.18,107.85,107.85,39000.0,107.93,108.18,107.85,107.85,39000.0
2013-02-01 12:40:00,107.86,108.3,107.86,108.3,44700.0,107.86,108.3,107.86,108.3,44700.0
2013-02-01 12:50:00,108.26,108.44,108.17,108.33,42400.0,108.26,108.44,108.17,108.33,42400.0
2013-02-01 13:00:00,108.32,108.52,108.28,108.49,253600.0,108.32,108.52,108.28,108.49,253600.0
2013-02-01 13:10:00,108.46,108.51,108.35,108.35,36700.0,108.46,108.51,108.35,108.35,36700.0
2013-02-01 13:20:00,108.38,108.53,108.35,108.4,59400.0,108.38,108.53,108.35,108.4,59400.0
2013-02-01 13:30:00,108.38,108.51,108.36,108.42,22000.0,108.38,108.51,108.36,108.42,22000.0
2013-02-01 13:40:00,108.43,108.53,108.36,108.39,30400.0,108.43,108.53,108.36,108.39,30400.0
2013-02-01 13:50:00,108.4,108.54,108.39,108.47,33300.0,108.4,108.54,108.39,108.47,33300.0
2013-02-01 14:00:00,108.47,108.49,108.35,108.39,51500.0,108.47,108.49,108.35,108.39,51500.0
2013-02-01 14:10:00,108.41,108.42,108.24,108.32,49700.0,108.41,108.42,108.24,108.32,49700.0
2013-02-01 14:20:00,108.31,108.47,108.31,108.47,49500.0,108.31,108.47,108.31,108.47,49500.0
2013-02-01 14:30:00,108.47,108.5,108.25,108.44,49200.0,108.47,108.5,108.25,108.44,49200.0
2013-02-01 14:40:00,108.41,108.54,108.41,108.49,53300.0,108.41,108.54,108.41,108.49,53300.0
2013-02-01 14:50:00,108.49,108.73,108.46,108.57,88700.0,108.49,108.73,108.46,108.57,88700.0
2013-02-01 15:00:00,108.6,108.63,108.53,108.63,44800.0,108.6,108.63,108.53,108.63,44800.0
2013-02-01 15:10:00,108.63,108.67,108.39,108.48,119800.0,108.63,108.67,108.39,108.48,119800.0
2013-02-01 15:20:00,108.5,108.5,108.3,108.33,46800.0,108.5,108.5,108.3,108.33,46800.0
2013-02-01 15:30:00,108.34,108.5,108.25,108.34,100600.0,108.34,108.5,108.25,108.34,100600.0
2013-02-01 15:40:00,108.32,108.51,108.32,108.51,86200.0,108.32,108.51,108.32,108.51,86200.0
2013-02-01 15:50:00,108.53,108.61,108.49,108.61,200600.0,108.53,108.61,108.49,108.61,200600.0
2013-02-04 09:30:00,108.53,108.7,107.5,107.94,319800.0,108.53,108.7,107.5,107.94,319800.0
2013-02-04 09:40:00,108.0,108.02,107.5,107.95,129900.0,108.0,108.02,107.5,107.95,129900.0
2013-02-04 09:50:00,107.94,108.05,107.68,107.91,90800.0,107.94,108.05,107.68,107.91,90800.0
2013-02-04 10:00:00,107.85,108.02,107.8,107.97,124700.0,107.85,108.02,107.8,107.97,124700.0
2013-02-04 10:10:00,107.98,108.1,107.85,107.98,89700.0,107.98,108.1,107.85,107.98,89700.0
2013-02-04 10:20:00,107.99,108.27,107.92,108.12,99400.0,107.99,108.27,107.92,108.12,99400.0
2013-02-04 10:30:00,108.14,108.15,107.94,108.13,96900.0,108.14,108.15,107.94,108.13,96900.0
2013-02-04 10:40:00,108.13,108.21,108.04,108.13,56300.0,108.13,108.21,108.04,108.13,56300.0
2013-02-04 10:50:00,108.1,108.18,107.45,107.59,212300.0,108.1,108.18,107.45,107.59,212300.0
2013-02-04 11:00:00,107.56,107.88,107.5,107.88,154700.0,107.56,107.88,107.5,107.88,154700.0
2013-02-04 11:10:00,107.9,107.94,107.61,107.75,179700.0,107.9,107.94,107.61,107.75,179700.0
2013-02-04 11:20:00,107.75,108.03,107.75,107.86,111600.0,107.75,108.03,107.75,107.86,111600.0
2013-02-04 11:30:00,107.81,107.81,107.11,107.11,204500.0,107.81,107.81,107.11,107.11,204500.0
2013-02-04 11:40:00,107.11,107.43,107.1,107.42,129200.0,107.11,107.43,107.1,107.42,129200.0
2013-02-04 11:50:00,107.39,107.6,107.2,107.38,105600.0,107.39,107.6,107.2,107.38,105600.0
2013-02-04 12:00:00,107.35,107.46,107.15,107.28,48100.0,107.35,107.46,107.15,107.28,48100.0
2013-02-04 12:10:00,107.22,107.54,107.12,107.5,102100.0,107.22,107.54,107.12,107.5,102100.0
2013-02-04 12:20:00,107.5,107.51,107.28,107.36,55700.0,107.5,107.51,107.28,107.36,55700.0
2013-02-04 12:30:00,107.35,107.6,107.23,107.57,61700.0,107.35,107.6,107.23,107.57,61700.0
2013-02-04 12:40:00,107.57,107.85,107.5,107.62,69900.0,107.57,107.85,107.5,107.62,69900.0
2013-02-04 12:50:00,107.63,107.7,107.55,107.6,57800.0,107.63,107.7,107.55,107.6,57800.0
2013-02-04 13:00:00,107.61,107.66,107.5,107.57,55500.0,107.61,107.66,107.5,107.57,55500.0
2013-02-04 13:10:00,107.58,107.65,107.46,107.53,83300.0,107.58,107.65,107.46,107.53,83300.0
2013-02-04 13:20:00,107.51,107.61,107.27,107.44,82200.0,107.51,107.61,107.27,107.44,82200.0
2013-02-04 13:30:00,107.5,107.55,107.39,107.41,50000.0,107.5,107.55,107.39,107.41,50000.0
2013-02-04 13:40:00,107.44,107.5,107.07,107.18,112400.0,107.44,107.5,107.07,107.18,112400.0
2013-02-04 13:50:00,107.19,107.34,107.15,107.22,78900.0,107.19,107.34,107.15,107.22,78900.0
2013-02-04 14:00:00,107.2,107.35,107.17,107.2,95500.0,107.2,107.35,107.17,107.2,95500.0
2013-02-04 14:10:00,107.19,107.33,107.12,107.26,74300.0,107.19,107.33,107.12,107.26,74300.0
2013-02-04 14:20:00,107.27,107.33,107.1,107.2,103100.0,107.27,107.33,107.1,107.2,103100.0
2013-02-04 14:30:00,107.18,107.35,107.17,107.34,62000.0,107.18,107.35,107.17,107.34,62000.0
2013-02-04 14:40:00,107.34,107.35,107.12,107.18,102000.0,107.34,107.35,107.12,107.18,102000.0
2013-02-04 14:50:00,107.19,107.43,107.15,107.39,122500.0,107.19,107.43,107.15,107.39,122500.0
2013-02-04 15:00:00,107.4,107.41,107.25,107.35,75800.0,107.4,107.41,107.25,107.35,75800.0
2013-02-04 15:10:00,107.35,107.43,107.25,107.26,131200.0,107.35,107.43,107.25,107.26,131200.0
2013-02-04 15:20:00,107.27,107.28,107.1,107.13,262400.0,107.27,107.28,107.1,107.13,262400.0
2013-02-04 15:30:00,107.14,107.15,106.81,106.93,193800.0,107.14,107.15,106.81,106.93,193800.0
2013-02-04 15:40:00,106.93,107.05,106.58,106.75,291700.0,106.93,107.05,106.58,106.75,291700.0
2013-02-04 15:50:00,106.76,107.28,106.68,107.2,487500.0,106.76,107.28,106.68,107.2,487500.0
2013-02-05 09:30:00,99.0,99.65,96.46,96.66,2406100.0,99.0,99.65,96.46,96.66,2406100.0
2013-02-05 09:40:00,96.7,97.33,95.33,97.02,2066000.0,96.7,97.33,95.33,97.02,2066000.0
2013-02-05 09:50:00,97.02,97.78,97.0,97.13,1028800.0,97.02,97.78,97.0,97.13,1028800.0
2013-02-05 10:00:00,97.13,97.66,96.77,96.78,801700.0,97.13,97.66,96.77,96.78,801700.0
2013-02-05 10:10:00,96.78,96.89,96.35,96.43,656500.0,96.78,96.89,96.35,96.43,656500.0
2013-02-05 10:20:00,96.4,96.43,95.8,96.0,697100.0,96.4,96.43,95.8,96.0,697100.0
2013-02-05 10:30:00,96.01,96.01,95.3,95.44,809800.0,96.01,96.01,95.3,95.44,809800.0
2013-02-05 10:40:00,95.43,95.65,95.3,95.51,685500.0,95.43,95.65,95.3,95.51,685500.0
2013-02-05 10:50:00,95.53,96.08,95.46,95.81,434200.0,95.53,96.08,95.46,95.81,434200.0
2013-02-05 11:00:00,95.8,96.25,95.72,96.18,340700.0,95.8,96.25,95.72,96.18,340700.0
2013-02-05 11:10:00,96.19,96.25,95.76,95.81,276300.0,96.19,96.25,95.76,95.81,276300.0
2013-02-05 11:20:00,95.8,96.11,95.75,96.04,215500.0,95.8,96.11,95.75,96.04,215500.0
2013-02-05 11:30:00,96.03,96.11,95.79,95.85,206000.0,96.03,96.11,95.79,95.85,206000.0
2013-02-05 11:40:00,95.82,95.9,95.5,95.82,242800.0,95.82,95.9,95.5,95.82,242800.0
2013-02-05 11:50:00,95.84,96.07,95.79,95.86,174300.0,95.84,96.07,95.79,95.86,174300.0
2013-02-05 12:00:00,95.87,96.0,95.67,95.84,118100.0,95.87,96.0,95.67,95.84,118100.0
2013-02-05 12:10:00,95.85,95.91,95.56,95.66,126500.0,95.85,95.91,95.56,95.66,126500.0
2013-02-05 12:20:00,95.66,95.7,95.5,95.55,132600.0,95.66,95.7,95.5,95.55,132600.0
2013-02-05 12:30:00,95.55,95.66,95.5,95.5,213300.0,95.55,95.66,95.5,95.5,213300.0
2013-02-05 12:40:00,95.51,95.87,95.37,95.53,369400.0,95.51,95.87,95.37,95.53,369400.0
2013-02-05 12:50:00,95.53,95.64,95.42,95.5,271300.0,95.53,95.64,95.42,95.5,271300.0
2013-02-05 13:00:00,95.5,95.92,95.39,95.88,300800.0,95.5,95.92,95.39,95.88,300800.0
2013-02-05 13:10:00,95.91,96.07,95.57,95.66,236300.0,95.91,96.07,95.57,95.66,236300.0
2013-02-05 13:20:00,95.66,95.94,95.59,95.91,142400.0,95.66,95.94,95.59,95.91,142400.0
2013-02-05 13:30:00,95.91,95.91,95.8,95.86,144000.0,95.91,95.91,95.8,95.86,144000.0
2013-02-05 13:40:00,95.85,96.62,95.84,96.41,350700.0,95.85,96.62,95.84,96.41,350700.0
2013-02-05 13:50:00,96.41,96.58,96.25,96.45,171600.0,96.41,96.58,96.25,96.45,171600.0
2013-02-05 14:00:00,96.44,96.46,96.15,96.32,186100.0,96.44,96.46,96.15,96.32,186100.0
2013-02-05 14:10:00,96.32,96.5,96.05,96.46,178600.0,96.32,96.5,96.05,96.46,178600.0
2013-02-05 14:20:00,96.46,96.79,96.32,96.66,296800.0,96.46,96.79,96.32,96.66,296800.0
2013-02-05 14:30:00,96.67,96.74,96.4,96.45,202600.0,96.67,96.74,96.4,96.45,202600.0
2013-02-05 14:40:00,96.42,96.51,96.25,96.5,342400.0,96.42,96.51,96.25,96.5,342400.0
2013-02-05 14:50:00,96.5,96.65,96.46,96.61,178700.0,96.5,96.65,96.46,96.61,178700.0
2013-02-05 15:00:00,96.6,96.65,96.49,96.61,160400.0,96.6,96.65,96.49,96.61,160400.0
2013-02-05 15:10:00,96.62,96.71,96.47,96.5,200600.0,96.62,96.71,96.47,96.5,200600.0
2013-02-05 15:20:00,96.49,96.54,96.07,96.14,260600.0,96.49,96.54,96.07,96.14,260600.0
2013-02-05 15:30:00,96.14,96.42,96.0,96.0,206200.0,96.14,96.42,96.0,96.0,206200.0
2013-02-05 15:40:00,96.01,96.27,96.0,96.0,284100.0,96.01,96.27,96.0,96.0,284100.0
2013-02-05 15:50:00,96.01,96.37,96.01,96.37,499000.0,96.01,96.37,96.01,96.37,499000.0
2013-02-06 09:30:00,96.76,97.79,96.71,97.13,677900.0,96.76,97.79,96.71,97.13,677900.0
2013-02-06 09:40:00,97.18,97.47,96.94,96.98,311200.0,97.18,97.47,96.94,96.98,311200.0
2013-02-06 09:50:00,97.02,97.18,96.59,96.59,306300.0,97.02,97.18,96.59,96.59,306300.0
2013-02-06 10:00:00,96.59,96.65,96.22,96.56,276500.0,96.59,96.65,96.22,96.56,276500.0
2013-02-06 10:10:00,96.58,97.0,96.58,96.75,163800.0,96.58,97.0,96.58,96.75,163800.0
2013-02-06 10:20:00,96.74,97.37,96.74,97.1,181200.0,96.74,97.37,96.74,97.1,181200.0
2013-02-06 10:30:00,97.09,97.12,97.0,97.01,99100.0,97.09,97.12,97.0,97.01,99100.0
2013-02-06 10:40:00,97.01,97.5,97.01,97.17,170200.0,97.01,97.5,97.01,97.17,170200.0
2013-02-06 10:50:00,97.15,97.18,97.0,97.16,60900.0,97.15,97.18,97.0,97.16,60900.0
2013-02-06 11:00:00,97.16,97.18,97.0,97.12,101500.0,97.16,97.18,97.0,97.12,101500.0
2013-02-06 11:10:00,97.14,97.48,97.11,97.45,126000.0,97.14,97.48,97.11,97.45,126000.0
2013-02-06 11:20:00,97.45,97.68,97.39,97.62,148100.0,97.45,97.68,97.39,97.62,148100.0
2013-02-06 11:30:00,97.62,97.94,97.61,97.91,124000.0,97.62,97.94,97.61,97.91,124000.0
2013-02-06 11:40:00,97.93,98.45,97.89,98.22,304500.0,97.93,98.45,97.89,98.22,304500.0
2013-02-06 11:50:00,98.18,98.9,98.18,98.9,204500.0,98.18,98.9,98.18,98.9,204500.0
2013-02-06 12:00:00,98.9,98.95,98.57,98.71,213600.0,98.9,98.95,98.57,98.71,213600.0
2013-02-06 12:10:00,98.72,98.82,98.51,98.53,103300.0,98.72,98.82,98.51,98.53,103300.0
2013-02-06 12:20:00,98.53,98.79,98.5,98.7,78800.0,98.53,98.79,98.5,98.7,78800.0
2013-02-06 12:30:00,98.71,98.73,98.56,98.66,51900.0,98.71,98.73,98.56,98.66,51900.0
2013-02-06 12:40:00,98.66,98.91,98.65,98.88,71900.0,98.66,98.91,98.65,98.88,71900.0
2013-02-06 12:50:00,98.89,98.92,98.82,98.86,102700.0,98.89,98.92,98.82,98.86,102700.0
2013-02-06 13:00:00,98.89,98.9,98.61,98.65,104000.0,98.89,98.9,98.61,98.65,104000.0
2013-02-06 13:10:00,98.66,98.79,98.65,98.75,85400.0,98.66,98.79,98.65,98.75,85400.0
2013-02-06 13:20:00,98.76,98.92,98.7,98.7,127500.0,98.76,98.92,98.7,98.7,127500.0
2013-02-06 13:30:00,98.7,98.7,98.31,98.39,140100.0,98.7,98.7,98.31,98.39,140100.0
2013-02-06 13:40:00,98.39,98.5,98.25,98.46,97800.0,98.39,98.5,98.25,98.46,97800.0
2013-02-06 13:50:00,98.47,98.55,98.35,98.46,91100.0,98.47,98.55,98.35,98.46,91100.0
2013-02-06 14:00:00,98.47,98.5,98.43,98.5,86100.0,98.47,98.5,98.43,98.5,86100.0
2013-02-06 14:10:00,98.49,98.55,98.41,98.44,77100.0,98.49,98.55,98.41,98.44,77100.0
2013-02-06 14:20:00,98.44,98.45,98.22,98.28,61300.0,98.44,98.45,98.22,98.28,61300.0
2013-02-06 14:30:00,98.29,98.3,98.16,98.18,78300.0,98.29,98.3,98.16,98.18,78300.0
2013-02-06 14:40:00,98.18,98.3,98.17,98.17,57800.0,98.18,98.3,98.17,98.17,57800.0
2013-02-06 14:50:00,98.16,98.16,97.93,97.96,115100.0,98.16,98.16,97.93,97.96,115100.0
2013-02-06 15:00:00,97.98,98.28,97.96,98.28,102000.0,97.98,98.28,97.96,98.28,102000.0
2013-02-06 15:10:00,98.28,98.44,98.15,98.35,128500.0,98.28,98.44,98.15,98.35,128500.0
2013-02-06 15:20:00,98.35,98.38,98.15,98.23,66000.0,98.35,98.38,98.15,98.23,66000.0
2013-02-06 15:30:00,98.23,98.25,98.13,98.16,82800.0,98.23,98.25,98.13,98.16,82800.0
2013-02-06 15:40:00,98.15,98.23,98.14,98.2,180900.0,98.15,98.23,98.14,98.2,180900.0
2013-02-06 15:50:00,98.19,98.44,98.19,98.4,304500.0,98.19,98.44,98.19,98.4,304500.0
2013-02-07 09:30:00,98.26,98.42,97.53,97.54,314300.0,98.26,98.42,97.53,97.54,314300.0
2013-02-07 09:40:00,97.53,98.65,97.51,98.09,209800.0,97.53,98.65,97.51,98.09,209800.0
2013-02-07 09:50:00,98.09,98.1,97.6,97.68,188100.0,98.09,98.1,97.6,97.68,188100.0
2013-02-07 10:00:00,97.68,97.76,97.51,97.65,129500.0,97.68,97.76,97.51,97.65,129500.0
2013-02-07 10:10:00,97.6,97.78,97.39,97.67,228400.0,97.6,97.78,97.39,97.67,228400.0
2013-02-07 10:20:00,97.67,97.68,97.23,97.51,111400.0,97.67,97.68,97.23,97.51,111400.0
2013-02-07 10:30:00,97.51,97.67,97.29,97.67,105000.0,97.51,97.67,97.29,97.67,105000.0
2013-02-07 10:40:00,97.66,97.84,97.46,97.67,111200.0,97.66,97.84,97.46,97.67,111200.0
2013-02-07 10:50:00,97.65,97.68,97.37,97.45,176800.0,97.65,97.68,97.37,97.45,176800.0
2013-02-07 11:00:00,97.41,97.58,97.4,97.58,147900.0,97.41,97.58,97.4,97.58,147900.0
2013-02-07 11:10:00,97.57,97.69,97.54,97.56,55100.0,97.57,97.69,97.54,97.56,55100.0
2013-02-07 11:20:00,97.57,97.64,97.39,97.5,90600.0,97.57,97.64,97.39,97.5,90600.0
2013-02-07 11:30:00,97.5,97.53,97.35,97.42,62200.0,97.5,97.53,97.35,97.42,62200.0
2013-02-07 11:40:00,97.44,97.53,97.4,97.47,148200.0,97.44,97.53,97.4,97.47,148200.0
2013-02-07 11:50:00,97.48,97.63,97.39,97.48,96000.0,97.48,97.63,97.39,97.48,96000.0
2013-02-07 12:00:00,97.47,97.79,97.44,97.72,73100.0,97.47,97.79,97.44,97.72,73100.0
2013-02-07 12:10:00,97.72,98.11,97.69,98.1,90000.0,97.72,98.11,97.69,98.1,90000.0
2013-02-07 12:20:00,98.1,98.18,97.88,97.91,76600.0,98.1,98.18,97.88,97.91,76600.0
2013-02-07 12:30:00,97.91,98.45,97.88,98.38,88400.0,97.91,98.45,97.88,98.38,88400.0
2013-02-07 12:40:00,98.37,98.46,98.05,98.1,60100.0,98.37,98.46,98.05,98.1,60100.0
2013-02-07 12:50:00,98.15,98.23,98.1,98.17,26400.0,98.15,98.23,98.1,98.17,26400.0
2013-02-07 13:00:00,98.17,98.43,98.1,98.3,103800.0,98.17,98.43,98.1,98.3,103800.0
2013-02-07 13:10:00,98.28,98.55,98.25,98.27,158000.0,98.28,98.55,98.25,98.27,158000.0
2013-02-07 13:20:00,98.26,98.41,98.14,98.14,55200.0,98.26,98.41,98.14,98.14,55200.0
2013-02-07 13:30:00,98.15,98.29,98.13,98.22,150700.0,98.15,98.29,98.13,98.22,150700.0
2013-02-07 13:40:00,98.22,98.3,98.2,98.22,71900.0,98.22,98.3,98.2,98.22,71900.0
2013-02-07 13:50:00,98.22,98.29,98.11,98.21,83600.0,98.22,98.29,98.11,98.21,83600.0
2013-02-07 14:00:00,98.23,98.4,97.97,98.01,117600.0,98.23,98.4,97.97,98.01,117600.0
2013-02-07 14:10:00,98.03,98.08,97.72,97.79,90900.0,98.03,98.08,97.72,97.79,90900.0
2013-02-07 14:20:00,97.79,97.79,97.56,97.62,68800.0,97.79,97.79,97.56,97.62,68800.0
2013-02-07 14:30:00,97.62,97.67,97.18,97.19,375800.0,97.62,97.67,97.18,97.19,375800.0
2013-02-07 14:40:00,97.19,97.22,96.8,97.16,602300.0,97.19,97.22,96.8,97.16,602300.0
2013-02-07 14:50:00,97.14,97.27,96.92,97.12,112600.0,97.14,97.27,96.92,97.12,112600.0
2013-02-07 15:00:00,97.11,97.19,96.86,96.86,171300.0,97.11,97.19,96.86,96.86,171300.0
2013-02-07 15:10:00,96.89,97.06,96.86,97.0,83400.0,96.89,97.06,96.86,97.0,83400.0
2013-02-07 15:20:00,96.99,97.0,96.53,96.73,224800.0,96.99,97.0,96.53,96.73,224800.0
2013-02-07 15:30:00,96.71,96.73,96.07,96.17,568900.0,96.71,96.73,96.07,96.17,568900.0
2013-02-07 15:40:00,96.17,96.28,95.91,96.04,445400.0,96.17,96.28,95.91,96.04,445400.0
2013-02-07 15:50:00,96.0,96.28,96.0,96.26,416000.0,96.0,96.28,96.0,96.26,416000.0
2013-02-08 09:30:00,96.82,96.94,95.61,96.45,371200.0,96.82,96.94,95.61,96.45,371200.0
2013-02-08 09:40:00,96.45,96.68,95.88,96.04,244900.0,96.45,96.68,95.88,96.04,244900.0
2013-02-08 09:50:00,96.04,96.57,96.0,96.45,166800.0,96.04,96.57,96.0,96.45,166800.0
2013-02-08 10:00:00,96.44,96.82,96.34,96.6,126700.0,96.44,96.82,96.34,96.6,126700.0
2013-02-08 10:10:00,96.61,97.09,96.56,96.98,155600.0,96.61,97.09,96.56,96.98,155600.0
2013-02-08 10:20:00,97.0,97.25,96.83,96.91,102900.0,97.0,97.25,96.83,96.91,102900.0
2013-02-08 10:30:00,96.92,97.39,96.88,97.36,112300.0,96.92,97.39,96.88,97.36,112300.0
2013-02-08 10:40:00,97.33,97.37,96.85,96.9,112700.0,97.33,97.37,96.85,96.9,112700.0
2013-02-08 10:50:00,96.91,97.05,96.75,96.77,87500.0,96.91,97.05,96.75,96.77,87500.0
2013-02-08 11:00:00,96.75,96.83,96.52,96.63,90500.0,96.75,96.83,96.52,96.63,90500.0
2013-02-08 11:10:00,96.64,96.69,96.35,96.6,217800.0,96.64,96.69,96.35,96.6,217800.0
2013-02-08 11:20:00,96.59,96.9,96.57,96.7,47000.0,96.59,96.9,96.57,96.7,47000.0
2013-02-08 11:30:00,96.7,96.84,96.62,96.76,81200.0,96.7,96.84,96.62,96.76,81200.0
2013-02-08 11:40:00,96.79,97.2,96.79,96.9,83400.0,96.79,97.2,96.79,96.9,83400.0
2013-02-08 11:50:00,96.9,97.08,96.9,96.98,50600.0,96.9,97.08,96.9,96.98,50600.0
2013-02-08 12:00:00,97.0,97.08,96.67,96.79,57700.0,97.0,97.08,96.67,96.79,57700.0
2013-02-08 12:10:00,96.77,96.84,96.5,96.61,59000.0,96.77,96.84,96.5,96.61,59000.0
2013-02-08 12:20:00,96.61,96.72,96.55,96.67,47100.0,96.61,96.72,96.55,96.67,47100.0
2013-02-08 12:30:00,96.68,96.79,96.58,96.61,55700.0,96.68,96.79,96.58,96.61,55700.0
2013-02-08 12:40:00,96.63,96.63,96.45,96.6,64600.0,96.63,96.63,96.45,96.6,64600.0
2013-02-08 12:50:00,96.59,96.6,96.46,96.56,29900.0,96.59,96.6,96.46,96.56,29900.0
2013-02-08 13:00:00,96.54,96.78,96.52,96.72,68400.0,96.54,96.78,96.52,96.72,68400.0
2013-02-08 13:10:00,96.73,96.98,96.73,96.85,101300.0,96.73,96.98,96.73,96.85,101300.0
2013-02-08 13:20:00,96.83,96.85,96.62,96.69,28600.0,96.83,96.85,96.62,96.69,28600.0
2013-02-08 13:30:00,96.71,96.83,96.68,96.72,29000.0,96.71,96.83,96.68,96.72,29000.0
2013-02-08 13:40:00,96.69,96.79,96.63,96.65,172900.0,96.69,96.79,96.63,96.65,172900.0
2013-02-08 13:50:00,96.67,96.77,96.52,96.68,38300.0,96.67,96.77,96.52,96.68,38300.0
2013-02-08 14:00:00,96.72,96.82,96.7,96.82,30500.0,96.72,96.82,96.7,96.82,30500.0
2013-02-08 14:10:00,96.82,96.86,96.69,96.72,62600.0,96.82,96.86,96.69,96.72,62600.0
2013-02-08 14:20:00,96.72,96.81,96.68,96.81,51200.0,96.72,96.81,96.68,96.81,51200.0
2013-02-08 14:30:00,96.81,96.84,96.77,96.8,37700.0,96.81,96.84,96.77,96.8,37700.0
2013-02-08 14:40:00,96.81,96.83,96.76,96.77,41100.0,96.81,96.83,96.76,96.77,41100.0
2013-02-08 14:50:00,96.79,96.8,96.7,96.73,39200.0,96.79,96.8,96.7,96.73,39200.0
2013-02-08 15:00:00,96.75,96.84,96.7,96.78,55900.0,96.75,96.84,96.7,96.78,55900.0
2013-02-08 15:10:00,96.79,96.86,96.77,96.82,44300.0,96.79,96.86,96.77,96.82,44300.0
2013-02-08 15:20:00,96.81,96.87,96.72,96.76,90400.0,96.81,96.87,96.72,96.76,90400.0
2013-02-08 15:30:00,96.77,96.79,96.55,96.7,133900.0,96.77,96.79,96.55,96.7,133900.0
2013-02-08 15:40:00,96.69,96.76,96.62,96.75,117800.0,96.69,96.76,96.62,96.75,117800.0
2013-02-08 15:50:00,96.74,96.93,96.68,96.81,348300.0,96.74,96.93,96.68,96.81,348300.0
2013-02-11 09:30:00,96.67,96.99,96.23,96.82,133800.0,96.67,96.99,96.23,96.82,133800.0
2013-02-11 09:40:00,96.76,96.96,96.41,96.51,96000.0,96.76,96.96,96.41,96.51,96000.0
2013-02-11 09:50:00,96.5,96.62,96.11,96.41,127800.0,96.5,96.62,96.11,96.41,127800.0
2013-02-11 10:00:00,96.45,96.6,96.19,96.19,75600.0,96.45,96.6,96.19,96.19,75600.0
2013-02-11 10:10:00,96.2,96.33,95.81,95.93,171000.0,96.2,96.33,95.81,95.93,171000.0
2013-02-11 10:20:00,95.93,96.0,95.84,95.95,72800.0,95.93,96.0,95.84,95.95,72800.0
2013-02-11 10:30:00,95.95,96.37,95.9,96.11,225400.0,95.95,96.37,95.9,96.11,225400.0
2013-02-11 10:40:00,96.15,96.22,95.94,95.97,91200.0,96.15,96.22,95.94,95.97,91200.0
2013-02-11 10:50:00,95.96,95.98,95.63,95.66,111700.0,95.96,95.98,95.63,95.66,111700.0
2013-02-11 11:00:00,95.65,95.74,95.47,95.67,119500.0,95.65,95.74,95.47,95.67,119500.0
2013-02-11 11:10:00,95.71,95.95,95.64,95.89,96700.0,95.71,95.95,95.64,95.89,96700.0
2013-02-11 11:20:00,95.95,96.11,95.86,95.93,71300.0,95.95,96.11,95.86,95.93,71300.0
2013-02-11 11:30:00,95.93,96.09,95.8,96.09,152100.0,95.93,96.09,95.8,96.09,152100.0
2013-02-11 11:40:00,96.11,96.32,95.97,96.01,102100.0,96.11,96.32,95.97,96.01,102100.0
2013-02-11 11:50:00,96.02,96.48,95.94,96.27,91900.0,96.02,96.48,95.94,96.27,91900.0
2013-02-11 12:00:00,96.32,96.4,96.26,96.36,33400.0,96.32,96.4,96.26,96.36,33400.0
2013-02-11 12:10:00,96.39,96.41,96.2,96.22,36400.0,96.39,96.41,96.2,96.22,36400.0
2013-02-11 12:20:00,96.24,96.41,96.23,96.35,43400.0,96.24,96.41,96.23,96.35,43400.0
2013-02-11 12:30:00,96.33,96.34,96.15,96.23,59600.0,96.33,96.34,96.15,96.23,59600.0
2013-02-11 12:40:00,96.2,96.29,96.15,96.29,17000.0,96.2,96.29,96.15,96.29,17000.0
2013-02-11 12:50:00,96.27,96.3,96.19,96.23,28000.0,96.27,96.3,96.19,96.23,28000.0
2013-02-11 13:00:00,96.22,96.4,96.21,96.34,64000.0,96.22,96.4,96.21,96.34,64000.0
2013-02-11 13:10:00,96.35,96.36,96.2,96.24,35100.0,96.35,96.36,96.2,96.24,35100.0
2013-02-11 13:20:00,96.22,96.4,96.21,96.24,28100.0,96.22,96.4,96.21,96.24,28100.0
2013-02-11 13:30:00,96.24,96.31,96.22,96.27,11300.0,96.24,96.31,96.22,96.27,11300.0
2013-02-11 13:40:00,96.24,96.26,96.0,96.1,44700.0,96.24,96.26,96.0,96.1,44700.0
2013-02-11 13:50:00,96.06,96.18,96.0,96.09,24600.0,96.06,96.18,96.0,96.09,24600.0
2013-02-11 14:00:00,96.1,96.27,96.09,96.25,59200.0,96.1,96.27,96.09,96.25,59200.0
2013-02-11 14:10:00,96.24,96.26,96.07,96.11,27600.0,96.24,96.26,96.07,96.11,27600.0
2013-02-11 14:20:00,96.09,96.21,96.08,96.14,36100.0,96.09,96.21,96.08,96.14,36100.0
2013-02-11 14:30:00,96.15,96.17,96.07,96.07,29800.0,96.15,96.17,96.07,96.07,29800.0
2013-02-11 14:40:00,96.1,96.12,96.0,96.0,33100.0,96.1,96.12,96.0,96.0,33100.0
2013-02-11 14:50:00,96.03,96.09,96.01,96.02,36700.0,96.03,96.09,96.01,96.02,36700.0
2013-02-11 15:00:00,96.03,96.12,96.01,96.04,36200.0,96.03,96.12,96.01,96.04,36200.0
2013-02-11 15:10:00,96.05,96.09,96.0,96.08,44000.0,96.05,96.09,96.0,96.08,44000.0
2013-02-11 15:20:00,96.09,96.26,96.07,96.15,60800.0,96.09,96.26,96.07,96.15,60800.0
2013-02-11 15:30:00,96.16,96.31,96.1,96.27,39700.0,96.16,96.31,96.1,96.27,39700.0
2013-02-11 15:40:00,96.29,96.38,96.17,96.33,70800.0,96.29,96.38,96.17,96.33,70800.0
2013-02-11 15:50:00,96.32,96.4,96.3,96.37,106700.0,96.32,96.4,96.3,96.37,106700.0
2013-02-12 09:30:00,96.55,96.91,96.12,96.5,177300.0,96.55,96.91,96.12,96.5,177300.0
2013-02-12 09:40:00,96.45,96.47,95.58,95.58,165400.0,96.45,96.47,95.58,95.58,165400.0
2013-02-12 09:50:00,95.63,95.86,95.45,95.58,151300.0,95.63,95.86,95.45,95.58,151300.0
2013-02-12 10:00:00,95.59,95.88,95.4,95.42,170300.0,95.59,95.88,95.4,95.42,170300.0
2013-02-12 10:10:00,95.41,96.03,95.31,96.03,194500.0,95.41,96.03,95.31,96.03,194500.0
2013-02-12 10:20:00,96.03,96.36,95.84,96.21,114300.0,96.03,96.36,95.84,96.21,114300.0
2013-02-12 10:30:00,96.19,96.43,96.16,96.3,81700.0,96.19,96.43,96.16,96.3,81700.0
2013-02-12 10:40:00,96.31,96.49,96.2,96.31,92600.0,96.31,96.49,96.2,96.31,92600.0
2013-02-12 10:50:00,96.31,96.44,96.18,96.37,56700.0,96.31,96.44,96.18,96.37,56700.0
2013-02-12 11:00:00,96.37,96.46,96.06,96.15,74700.0,96.37,96.46,96.06,96.15,74700.0
2013-02-12 11:10:00,96.11,96.15,95.9,95.96,53800.0,96.11,96.15,95.9,95.96,53800.0
2013-02-12 11:20:00,95.99,96.09,95.95,95.99,115400.0,95.99,96.09,95.95,95.99,115400.0
2013-02-12 11:30:00,96.01,96.16,95.92,96.06,71600.0,96.01,96.16,95.92,96.06,71600.0
2013-02-12 11:40:00,96.06,96.09,95.8,95.81,70600.0,96.06,96.09,95.8,95.81,70600.0
2013-02-12 11:50:00,95.8,95.91,95.67,95.83,58300.0,95.8,95.91,95.67,95.83,58300.0
2013-02-12 12:00:00,95.83,95.83,95.59,95.73,57300.0,95.83,95.83,95.59,95.73,57300.0
2013-02-12 12:10:00,95.74,95.89,95.68,95.86,77300.0,95.74,95.89,95.68,95.86,77300.0
2013-02-12 12:20:00,95.86,95.97,95.75,95.77,97600.0,95.86,95.97,95.75,95.77,97600.0
2013-02-12 12:30:00,95.77,95.91,95.77,95.91,68900.0,95.77,95.91,95.77,95.91,68900.0
2013-02-12 12:40:00,95.93,95.95,95.84,95.93,71100.0,95.93,95.95,95.84,95.93,71100.0
2013-02-12 12:50:00,95.93,96.16,95.92,96.15,83200.0,95.93,96.16,95.92,96.15,83200.0
2013-02-12 13:00:00,96.16,96.19,96.02,96.18,62300.0,96.16,96.19,96.02,96.18,62300.0
2013-02-12 13:10:00,96.18,96.2,96.0,96.09,35900.0,96.18,96.2,96.0,96.09,35900.0
2013-02-12 13:20:00,96.07,96.13,95.92,96.0,60000.0,96.07,96.13,95.92,96.0,60000.0
2013-02-12 13:30:00,96.05,96.09,95.96,95.96,92300.0,96.05,96.09,95.96,95.96,92300.0
2013-02-12 13:40:00,95.96,96.05,95.92,95.99,47800.0,95.96,96.05,95.92,95.99,47800.0
2013-02-12 13:50:00,96.0,96.04,95.9,95.94,46200.0,96.0,96.04,95.9,95.94,46200.0
2013-02-12 14:00:00,95.93,96.03,95.91,95.92,74100.0,95.93,96.03,95.91,95.92,74100.0
2013-02-12 14:10:00,95.93,95.93,95.6,95.69,57100.0,95.93,95.93,95.6,95.69,57100.0
2013-02-12 14:20:00,95.75,95.81,95.67,95.7,31300.0,95.75,95.81,95.67,95.7,31300.0
2013-02-12 14:30:00,95.7,95.87,95.67,95.86,90800.0,95.7,95.87,95.67,95.86,90800.0
2013-02-12 14:40:00,95.83,96.03,95.73,95.92,57500.0,95.83,96.03,95.73,95.92,57500.0
2013-02-12 14:50:00,95.9,95.94,95.84,95.84,42700.0,95.9,95.94,95.84,95.84,42700.0
2013-02-12 15:00:00,95.84,95.84,95.59,95.64,73300.0,95.84,95.84,95.59,95.64,73300.0
2013-02-12 15:10:00,95.63,95.82,95.63,95.7,56800.0,95.63,95.82,95.63,95.7,56800.0
2013-02-12 15:20:00,95.69,95.78,95.6,95.75,77700.0,95.69,95.78,95.6,95.75,77700.0
2013-02-12 15:30:00,95.77,95.86,95.67,95.71,98900.0,95.77,95.86,95.67,95.71,98900.0
2013-02-12 15:40:00,95.69,95.73,95.48,95.49,131500.0,95.69,95.73,95.48,95.49,131500.0
2013-02-12 15:50:00,95.49,95.59,95.46,95.53,237600.0,95.49,95.59,95.46,95.53,237600.0
2013-02-13 09:30:00,95.5,95.65,94.38,94.64,571100.0,95.5,95.65,94.38,94.64,571100.0
2013-02-13 09:40:00,94.64,95.39,94.61,95.39,193200.0,94.64,95.39,94.61,95.39,193200.0
2013-02-13 09:50:00,95.39,96.68,95.19,96.66,336100.0,95.39,96.68,95.19,96.66,336100.0
2013-02-13 10:00:00,96.66,96.7,96.12,96.18,115700.0,96.66,96.7,96.12,96.18,115700.0
2013-02-13 10:10:00,96.15,96.21,95.8,95.97,76500.0,96.15,96.21,95.8,95.97,76500.0
2013-02-13 10:20:00,95.97,96.1,95.83,95.98,77800.0,95.97,96.1,95.83,95.98,77800.0
2013-02-13 10:30:00,95.95,96.2,95.9,95.98,129600.0,95.95,96.2,95.9,95.98,129600.0
2013-02-13 10:40:00,96.0,96.14,95.67,95.67,108300.0,96.0,96.14,95.67,95.67,108300.0
2013-02-13 10:50:00,95.65,95.86,95.55,95.73,108200.0,95.65,95.86,95.55,95.73,108200.0
2013-02-13 11:00:00,95.71,95.96,95.63,95.91,93300.0,95.71,95.96,95.63,95.91,93300.0
2013-02-13 11:10:00,95.92,95.92,95.65,95.75,25800.0,95.92,95.92,95.65,95.75,25800.0
2013-02-13 11:20:00,95.71,95.83,95.48,95.57,77600.0,95.71,95.83,95.48,95.57,77600.0
2013-02-13 11:30:00,95.57,95.99,95.5,95.56,52000.0,95.57,95.99,95.5,95.56,52000.0
2013-02-13 11:40:00,95.6,95.67,95.46,95.53,89300.0,95.6,95.67,95.46,95.53,89300.0
2013-02-13 11:50:00,95.55,95.67,95.47,95.67,31700.0,95.55,95.67,95.47,95.67,31700.0
2013-02-13 12:00:00,95.61,95.8,95.55,95.75,41400.0,95.61,95.8,95.55,95.75,41400.0
2013-02-13 12:10:00,95.74,95.87,95.74,95.8,45500.0,95.74,95.87,95.74,95.8,45500.0
2013-02-13 12:20:00,95.8,95.87,95.65,95.72,22100.0,95.8,95.87,95.65,95.72,22100.0
2013-02-13 12:30:00,95.72,95.94,95.7,95.94,33900.0,95.72,95.94,95.7,95.94,33900.0
2013-02-13 12:40:00,95.95,96.1,95.9,95.92,32800.0,95.95,96.1,95.9,95.92,32800.0
2013-02-13 12:50:00,95.92,96.0,95.9,95.95,41800.0,95.92,96.0,95.9,95.95,41800.0
2013-02-13 13:00:00,95.96,96.0,95.9,95.96,25600.0,95.96,96.0,95.9,95.96,25600.0
2013-02-13 13:10:00,95.98,96.0,95.74,95.99,42000.0,95.98,96.0,95.74,95.99,42000.0
2013-02-13 13:20:00,95.98,95.99,95.82,95.83,19000.0,95.98,95.99,95.82,95.83,19000.0
2013-02-13 13:30:00,95.84,95.91,95.75,95.91,15200.0,95.84,95.91,95.75,95.91,15200.0
2013-02-13 13:40:00,95.91,95.91,95.74,95.81,14200.0,95.91,95.91,95.74,95.81,14200.0
2013-02-13 13:50:00,95.82,95.93,95.78,95.87,43200.0,95.82,95.93,95.78,95.87,43200.0
2013-02-13 14:00:00,95.9,95.9,95.74,95.75,23600.0,95.9,95.9,95.74,95.75,23600.0
2013-02-13 14:10:00,95.76,95.81,95.45,95.57,69600.0,95.76,95.81,95.45,95.57,69600.0
2013-02-13 14:20:00,95.51,95.63,95.38,95.51,58300.0,95.51,95.63,95.38,95.51,58300.0
2013-02-13 14:30:00,95.56,95.62,95.4,95.45,90800.0,95.56,95.62,95.4,95.45,90800.0
2013-02-13 14:40:00,95.49,95.61,95.41,95.53,21900.0,95.49,95.61,95.41,95.53,21900.0
2013-02-13 14:50:00,95.55,95.61,95.5,95.56,34600.0,95.55,95.61,95.5,95.56,34600.0
2013-02-13 15:00:00,95.57,95.63,95.51,95.58,20100.0,95.57,95.63,95.51,95.58,20100.0
2013-02-13 15:10:00,95.57,95.6,95.5,95.59,31000.0,95.57,95.6,95.5,95.59,31000.0
2013-02-13 15:20:00,95.59,95.66,95.55,95.6,25900.0,95.59,95.66,95.55,95.6,25900.0
2013-02-13 15:30:00,95.62,95.7,95.61,95.66,68400.0,95.62,95.7,95.61,95.66,68400.0
2013-02-13 15:40:00,95.66,95.79,95.63,95.68,89800.0,95.66,95.79,95.63,95.68,89800.0
2013-02-13 15:50:00,95.69,95.91,95.67,95.91,124200.0,95.69,95.91,95.67,95.91,124200.0
2013-02-14 09:30:00,95.02,96.58,95.02,96.38,240400.0,95.02,96.58,95.02,96.38,240400.0
2013-02-14 09:40:00,96.39,96.67,96.04,96.47,113300.0,96.39,96.67,96.04,96.47,113300.0
2013-02-14 09:50:00,96.42,96.42,95.68,95.87,69700.0,96.42,96.42,95.68,95.87,69700.0
2013-02-14 10:00:00,95.8,96.19,95.76,96.03,63200.0,95.8,96.19,95.76,96.03,63200.0
2013-02-14 10:10:00,96.01,96.04,95.79,95.85,50100.0,96.01,96.04,95.79,95.85,50100.0
2013-02-14 10:20:00,95.87,95.87,95.7,95.77,128900.0,95.87,95.87,95.7,95.77,128900.0
2013-02-14 10:30:00,95.78,95.82,95.7,95.77,120300.0,95.78,95.82,95.7,95.77,120300.0
2013-02-14 10:40:00,95.75,95.79,95.43,95.5,82200.0,95.75,95.79,95.43,95.5,82200.0
2013-02-14 10:50:00,95.5,95.53,95.39,95.48,175400.0,95.5,95.53,95.39,95.48,175400.0
2013-02-14 11:00:00,95.5,95.93,95.14,95.67,277000.0,95.5,95.93,95.14,95.67,277000.0
2013-02-14 11:10:00,95.68,96.04,95.56,95.79,165200.0,95.68,96.04,95.56,95.79,165200.0
2013-02-14 11:20:00,95.77,95.9,95.38,95.54,148300.0,95.77,95.9,95.38,95.54,148300.0
2013-02-14 11:30:00,95.49,95.56,95.15,95.31,165200.0,95.49,95.56,95.15,95.31,165200.0
2013-02-14 11:40:00,95.35,95.45,95.23,95.29,114100.0,95.35,95.45,95.23,95.29,114100.0
2013-02-14 11:50:00,95.29,95.42,95.27,95.3,110200.0,95.29,95.42,95.27,95.3,110200.0
2013-02-14 12:00:00,95.29,95.35,95.08,95.32,72700.0,95.29,95.35,95.08,95.32,72700.0
2013-02-14 12:10:00,95.34,95.37,95.25,95.35,160300.0,95.34,95.37,95.25,95.35,160300.0
2013-02-14 12:20:00,95.34,95.35,95.16,95.35,31500.0,95.34,95.35,95.16,95.35,31500.0
2013-02-14 12:30:00,95.35,95.58,95.22,95.53,43400.0,95.35,95.58,95.22,95.53,43400.0
2013-02-14 12:40:00,95.57,95.57,95.36,95.4,39000.0,95.57,95.57,95.36,95.4,39000.0
2013-02-14 12:50:00,95.4,95.55,95.35,95.47,67000.0,95.4,95.55,95.35,95.47,67000.0
2013-02-14 13:00:00,95.43,95.45,95.33,95.33,38400.0,95.43,95.45,95.33,95.33,38400.0
2013-02-14 13:10:00,95.36,95.54,95.25,95.5,70500.0,95.36,95.54,95.25,95.5,70500.0
2013-02-14 13:20:00,95.52,95.58,95.5,95.55,32900.0,95.52,95.58,95.5,95.55,32900.0
2013-02-14 13:30:00,95.55,95.71,95.5,95.64,62600.0,95.55,95.71,95.5,95.64,62600.0
2013-02-14 13:40:00,95.62,95.64,95.55,95.58,12500.0,95.62,95.64,95.55,95.58,12500.0
2013-02-14 13:50:00,95.55,95.63,95.53,95.53,21600.0,95.55,95.63,95.53,95.53,21600.0
2013-02-14 14:00:00,95.53,95.59,95.44,95.52,37100.0,95.53,95.59,95.44,95.52,37100.0
2013-02-14 14:10:00,95.51,95.55,95.44,95.45,27800.0,95.51,95.55,95.44,95.45,27800.0
2013-02-14 14:20:00,95.47,95.53,95.4,95.44,11000.0,95.47,95.53,95.4,95.44,11000.0
2013-02-14 14:30:00,95.42,95.43,95.3,95.34,69800.0,95.42,95.43,95.3,95.34,69800.0
2013-02-14 14:40:00,95.34,95.36,95.23,95.31,90500.0,95.34,95.36,95.23,95.31,90500.0
2013-02-14 14:50:00,95.32,95.32,95.25,95.28,42100.0,95.32,95.32,95.25,95.28,42100.0
2013-02-14 15:00:00,95.29,95.31,95.22,95.28,96000.0,95.29,95.31,95.22,95.28,96000.0
2013-02-14 15:10:00,95.26,95.32,95.22,95.25,87300.0,95.26,95.32,95.22,95.25,87300.0
2013-02-14 15:20:00,95.25,95.27,95.2,95.2,63000.0,95.25,95.27,95.2,95.2,63000.0
2013-02-14 15:30:00,95.21,95.3,95.17,95.25,162600.0,95.21,95.3,95.17,95.25,162600.0
2013-02-14 15:40:00,95.25,95.25,95.18,95.2,141500.0,95.25,95.25,95.18,95.2,141500.0
2013-02-14 15:50:00,95.2,95.25,95.08,95.16,363100.0,95.2,95.25,95.08,95.16,363100.0
2013-02-15 09:30:00,95.39,95.39,94.53,95.06,282100.0,95.39,95.39,94.53,95.06,282100.0
2013-02-15 09:40:00,95.02,95.43,94.82,95.1,212000.0,95.02,95.43,94.82,95.1,212000.0
2013-02-15 09:50:00,95.05,95.24,94.97,95.07,110500.0,95.05,95.24,94.97,95.07,110500.0
2013-02-15 10:00:00,95.05,95.22,94.66,94.87,74300.0,95.05,95.22,94.66,94.87,74300.0
2013-02-15 10:10:00,94.86,95.12,94.81,95.12,87500.0,94.86,95.12,94.81,95.12,87500.0
2013-02-15 10:20:00,95.11,95.11,94.93,94.98,48200.0,95.11,95.11,94.93,94.98,48200.0
2013-02-15 10:30:00,94.95,95.07,94.85,94.99,78500.0,94.95,95.07,94.85,94.99,78500.0
2013-02-15 10:40:00,94.99,95.3,94.97,95.08,139800.0,94.99,95.3,94.97,95.08,139800.0
2013-02-15 10:50:00,95.08,95.24,94.94,94.95,69000.0,95.08,95.24,94.94,94.95,69000.0
2013-02-15 11:00:00,94.99,95.0,94.93,94.97,31800.0,94.99,95.0,94.93,94.97,31800.0
2013-02-15 11:10:00,94.98,95.0,94.87,94.92,60200.0,94.98,95.0,94.87,94.92,60200.0
2013-02-15 11:20:00,94.93,94.98,94.81,94.98,44700.0,94.93,94.98,94.81,94.98,44700.0
2013-02-15 11:30:00,94.96,94.96,94.75,94.85,69500.0,94.96,94.96,94.75,94.85,69500.0
2013-02-15 11:40:00,94.83,94.84,94.58,94.84,65900.0,94.83,94.84,94.58,94.84,65900.0
2013-02-15 11:50:00,94.82,94.96,94.78,94.87,29800.0,94.82,94.96,94.78,94.87,29800.0
2013-02-15 12:00:00,94.89,94.9,94.76,94.78,37300.0,94.89,94.9,94.76,94.78,37300.0
2013-02-15 12:10:00,94.77,94.89,94.72,94.77,58400.0,94.77,94.89,94.72,94.77,58400.0
2013-02-15 12:20:00,94.77,94.82,94.6,94.7,67100.0,94.77,94.82,94.6,94.7,67100.0
2013-02-15 12:30:00,94.7,94.77,94.6,94.76,30600.0,94.7,94.77,94.6,94.76,30600.0
2013-02-15 12:40:00,94.77,94.86,94.72,94.75,47200.0,94.77,94.86,94.72,94.75,47200.0
2013-02-15 12:50:00,94.76,94.8,94.6,94.72,82700.0,94.76,94.8,94.6,94.72,82700.0
2013-02-15 13:00:00,94.73,94.77,94.62,94.73,49100.0,94.73,94.77,94.62,94.73,49100.0
2013-02-15 13:10:00,94.73,94.75,94.66,94.72,35200.0,94.73,94.75,94.66,94.72,35200.0
2013-02-15 13:20:00,94.73,94.76,94.7,94.74,39300.0,94.73,94.76,94.7,94.74,39300.0
2013-02-15 13:30:00,94.72,94.92,94.67,94.88,58700.0,94.72,94.92,94.67,94.88,58700.0
2013-02-15 13:40:00,94.86,94.96,94.8,94.88,116600.0,94.86,94.96,94.8,94.88,116600.0
2013-02-15 13:50:00,94.89,94.91,94.86,94.9,30100.0,94.89,94.91,94.86,94.9,30100.0
2013-02-15 14:00:00,94.9,94.96,94.75,94.75,51500.0,94.9,94.96,94.75,94.75,51500.0
2013-02-15 14:10:00,94.76,94.8,94.58,94.58,44600.0,94.76,94.8,94.58,94.58,44600.0
2013-02-15 14:20:00,94.62,94.65,94.36,94.37,74600.0,94.62,94.65,94.36,94.37,74600.0
2013-02-15 14:30:00,94.38,94.61,94.35,94.56,87200.0,94.38,94.61,94.35,94.56,87200.0
2013-02-15 14:40:00,94.54,94.6,94.48,94.49,76500.0,94.54,94.6,94.48,94.49,76500.0
2013-02-15 14:50:00,94.49,94.7,94.47,94.55,120600.0,94.49,94.7,94.47,94.55,120600.0
2013-02-15 15:00:00,94.56,94.68,94.42,94.5,99200.0,94.56,94.68,94.42,94.5,99200.0
2013-02-15 15:10:00,94.5,94.6,94.4,94.55,106000.0,94.5,94.6,94.4,94.55,106000.0
2013-02-15 15:20:00,94.56,94.59,94.01,94.27,251700.0,94.56,94.59,94.01,94.27,251700.0
2013-02-15 15:30:00,94.27,94.49,94.13,94.26,115000.0,94.27,94.49,94.13,94.26,115000.0
2013-02-15 15:40:00,94.29,94.36,94.03,94.26,175900.0,94.29,94.36,94.03,94.26,175900.0
2013-02-15 15:50:00,94.27,94.34,94.2,94.32,257700.0,94.27,94.34,94.2,94.32,257700.0
2013-02-19 09:30:00,92.81,93.4,91.88,92.43,870100.0,92.81,93.4,91.88,92.43,870100.0
2013-02-19 09:40:00,92.43,92.89,92.23,92.54,302900.0,92.43,92.89,92.23,92.54,302900.0
2013-02-19 09:50:00,92.55,92.6,91.74,91.95,254400.0,92.55,92.6,91.74,91.95,254400.0
2013-02-19 10:00:00,91.95,92.58,91.89,92.41,187800.0,91.95,92.58,91.89,92.41,187800.0
2013-02-19 10:10:00,92.46,93.27,92.11,93.24,189500.0,92.46,93.27,92.11,93.24,189500.0
2013-02-19 10:20:00,93.27,93.64,92.8,92.85,192100.0,93.27,93.64,92.8,92.85,192100.0
2013-02-19 10:30:00,92.86,92.98,92.53,92.72,149600.0,92.86,92.98,92.53,92.72,149600.0
2013-02-19 10:40:00,92.77,93.2,92.74,92.92,84400.0,92.77,93.2,92.74,92.92,84400.0
2013-02-19 10:50:00,92.92,93.04,92.5,92.52,203600.0,92.92,93.04,92.5,92.52,203600.0
2013-02-19 11:00:00,92.54,92.56,92.1,92.17,153800.0,92.54,92.56,92.1,92.17,153800.0
2013-02-19 11:10:00,92.19,92.33,92.14,92.19,86000.0,92.19,92.33,92.14,92.19,86000.0
2013-02-19 11:20:00,92.17,92.37,91.97,92.11,146800.0,92.17,92.37,91.97,92.11,146800.0
2013-02-19 11:30:00,92.09,92.67,92.05,92.63,113300.0,92.09,92.67,92.05,92.63,113300.0
2013-02-19 11:40:00,92.64,92.83,92.45,92.71,202600.0,92.64,92.83,92.45,92.71,202600.0
2013-02-19 11:50:00,92.71,92.77,92.37,92.55,89000.0,92.71,92.77,92.37,92.55,89000.0
2013-02-19 12:00:00,92.56,92.57,92.02,92.28,79500.0,92.56,92.57,92.02,92.28,79500.0
2013-02-19 12:10:00,92.28,92.41,92.21,92.41,92400.0,92.28,92.41,92.21,92.41,92400.0
2013-02-19 12:20:00,92.39,92.55,92.31,92.38,61400.0,92.39,92.55,92.31,92.38,61400.0
2013-02-19 12:30:00,92.38,92.53,92.26,92.42,132500.0,92.38,92.53,92.26,92.42,132500.0
2013-02-19 12:40:00,92.43,92.54,92.38,92.39,56500.0,92.43,92.54,92.38,92.39,56500.0
2013-02-19 12:50:00,92.42,92.5,92.37,92.42,32200.0,92.42,92.5,92.37,92.42,32200.0
2013-02-19 13:00:00,92.44,92.54,92.41,92.41,38000.0,92.44,92.54,92.41,92.41,38000.0
2013-02-19 13:10:00,92.4,92.53,92.4,92.45,57200.0,92.4,92.53,92.4,92.45,57200.0
2013-02-19 13:20:00,92.45,92.62,92.4,92.41,61400.0,92.45,92.62,92.4,92.41,61400.0
2013-02-19 13:30:00,92.4,92.44,92.25,92.31,77000.0,92.4,92.44,92.25,92.31,77000.0
2013-02-19 13:40:00,92.28,92.35,92.2,92.23,51300.0,92.28,92.35,92.2,92.23,51300.0
2013-02-19 13:50:00,92.22,92.29,92.11,92.18,75100.0,92.22,92.29,92.11,92.18,75100.0
2013-02-19 14:00:00,92.19,92.27,92.08,92.1,80200.0,92.19,92.27,92.08,92.1,80200.0
2013-02-19 14:10:00,92.12,92.17,92.0,92.06,89900.0,92.12,92.17,92.0,92.06,89900.0
2013-02-19 14:20:00,92.04,92.25,92.03,92.06,74000.0,92.04,92.25,92.03,92.06,74000.0
2013-02-19 14:30:00,92.09,92.17,92.02,92.06,57200.0,92.09,92.17,92.02,92.06,57200.0
2013-02-19 14:40:00,92.07,92.19,92.02,92.15,110600.0,92.07,92.19,92.02,92.15,110600.0
2013-02-19 14:50:00,92.12,92.21,92.06,92.11,99900.0,92.12,92.21,92.06,92.11,99900.0
2013-02-19 15:00:00,92.13,92.19,92.02,92.05,122800.0,92.13,92.19,92.02,92.05,122800.0
2013-02-19 15:10:00,92.05,92.14,91.95,92.01,106800.0,92.05,92.14,91.95,92.01,106800.0
2013-02-19 15:20:00,92.02,92.14,92.0,92.0,84000.0,92.02,92.14,92.0,92.0,84000.0
2013-02-19 15:30:00,92.0,92.1,92.0,92.04,132200.0,92.0,92.1,92.0,92.04,132200.0
2013-02-19 15:40:00,92.04,92.06,92.0,92.03,141300.0,92.04,92.06,92.0,92.03,141300.0
2013-02-19 15:50:00,92.01,92.2,92.01,92.18,338800.0,92.01,92.2,92.01,92.18,338800.0
2013-02-20 09:30:00,91.88,92.2,91.41,91.41,479700.0,91.88,92.2,91.41,91.41,479700.0
2013-02-20 09:40:00,91.41,91.75,91.11,91.21,279500.0,91.41,91.75,91.11,91.21,279500.0
2013-02-20 09:50:00,91.21,91.21,90.56,90.62,323300.0,91.21,91.21,90.56,90.62,323300.0
2013-02-20 10:00:00,90.62,90.72,90.25,90.5,315000.0,90.62,90.72,90.25,90.5,315000.0
2013-02-20 10:10:00,90.5,90.71,90.2,90.25,304800.0,90.5,90.71,90.2,90.25,304800.0
2013-02-20 10:20:00,90.25,90.36,89.91,90.12,382100.0,90.25,90.36,89.91,90.12,382100.0
2013-02-20 10:30:00,90.15,90.45,90.11,90.36,239000.0,90.15,90.45,90.11,90.36,239000.0
2013-02-20 10:40:00,90.37,90.63,90.32,90.55,185800.0,90.37,90.63,90.32,90.55,185800.0
2013-02-20 10:50:00,90.55,90.74,90.45,90.71,149300.0,90.55,90.74,90.45,90.71,149300.0
2013-02-20 11:00:00,90.72,90.75,90.39,90.56,93700.0,90.72,90.75,90.39,90.56,93700.0
2013-02-20 11:10:00,90.61,90.72,90.33,90.34,74200.0,90.61,90.72,90.33,90.34,74200.0
2013-02-20 11:20:00,90.34,90.74,90.27,90.6,121100.0,90.34,90.74,90.27,90.6,121100.0
2013-02-20 11:30:00,90.6,90.73,90.4,90.5,159200.0,90.6,90.73,90.4,90.5,159200.0
2013-02-20 11:40:00,90.52,90.58,90.25,90.4,103600.0,90.52,90.58,90.25,90.4,103600.0
2013-02-20 11:50:00,90.4,90.46,90.23,90.3,103900.0,90.4,90.46,90.23,90.3,103900.0
2013-02-20 12:00:00,90.26,90.39,90.26,90.29,47800.0,90.26,90.39,90.26,90.29,47800.0
2013-02-20 12:10:00,90.3,90.38,90.25,90.32,35100.0,90.3,90.38,90.25,90.32,35100.0
2013-02-20 12:20:00,90.32,90.55,90.31,90.43,49300.0,90.32,90.55,90.31,90.43,49300.0
2013-02-20 12:30:00,90.42,90.43,90.09,90.24,60200.0,90.42,90.43,90.09,90.24,60200.0
2013-02-20 12:40:00,90.26,90.32,90.1,90.15,111500.0,90.26,90.32,90.1,90.15,111500.0
2013-02-20 12:50:00,90.15,90.3,90.13,90.17,95100.0,90.15,90.3,90.13,90.17,95100.0
2013-02-20 13:00:00,90.19,90.2,90.03,90.14,82400.0,90.19,90.2,90.03,90.14,82400.0
2013-02-20 13:10:00,90.14,90.22,90.11,90.2,48800.0,90.14,90.22,90.11,90.2,48800.0
2013-02-20 13:20:00,90.22,90.28,90.1,90.28,29300.0,90.22,90.28,90.1,90.28,29300.0
2013-02-20 13:30:00,90.26,90.26,90.0,90.02,120700.0,90.26,90.26,90.0,90.02,120700.0
2013-02-20 13:40:00,90.02,90.13,89.99,90.09,89600.0,90.02,90.13,89.99,90.09,89600.0
2013-02-20 13:50:00,90.09,90.12,89.99,90.09,128200.0,90.09,90.12,89.99,90.09,128200.0
2013-02-20 14:00:00,90.05,90.25,89.87,90.0,305400.0,90.05,90.25,89.87,90.0,305400.0
2013-02-20 14:10:00,90.01,90.08,89.86,89.87,123800.0,90.01,90.08,89.86,89.87,123800.0
2013-02-20 14:20:00,89.88,90.01,89.6,89.97,259000.0,89.88,90.01,89.6,89.97,259000.0
2013-02-20 14:30:00,89.97,90.0,89.75,89.77,93900.0,89.97,90.0,89.75,89.77,93900.0
2013-02-20 14:40:00,89.78,89.78,89.0,89.19,428200.0,89.78,89.78,89.0,89.19,428200.0
2013-02-20 14:50:00,89.19,89.45,88.99,89.41,214000.0,89.19,89.45,88.99,89.41,214000.0
2013-02-20 15:00:00,89.41,89.55,89.15,89.26,199600.0,89.41,89.55,89.15,89.26,199600.0
2013-02-20 15:10:00,89.29,89.39,88.96,88.97,158800.0,89.29,89.39,88.96,88.97,158800.0
2013-02-20 15:20:00,88.98,89.22,88.88,89.03,144900.0,88.98,89.22,88.88,89.03,144900.0
2013-02-20 15:30:00,89.04,89.11,88.51,88.54,215400.0,89.04,89.11,88.51,88.54,215400.0
2013-02-20 15:40:00,88.55,88.69,88.1,88.52,553200.0,88.55,88.69,88.1,88.52,553200.0
2013-02-20 15:50:00,88.5,88.56,88.38,88.45,593700.0,88.5,88.56,88.38,88.45,593700.0
2013-02-21 09:30:00,88.13,89.74,87.87,89.73,627500.0,88.13,89.74,87.87,89.73,627500.0
2013-02-21 09:40:00,89.73,90.0,89.25,89.63,330200.0,89.73,90.0,89.25,89.63,330200.0
2013-02-21 09:50:00,89.6,90.25,89.33,90.12,256100.0,89.6,90.25,89.33,90.12,256100.0
2013-02-21 10:00:00,90.12,90.13,89.35,89.56,208800.0,90.12,90.13,89.35,89.56,208800.0
2013-02-21 10:10:00,89.54,90.5,89.51,90.37,280800.0,89.54,90.5,89.51,90.37,280800.0
2013-02-21 10:20:00,90.42,90.61,89.98,90.61,167000.0,90.42,90.61,89.98,90.61,167000.0
2013-02-21 10:30:00,90.59,90.62,90.3,90.53,127800.0,90.59,90.62,90.3,90.53,127800.0
2013-02-21 10:40:00,90.51,90.8,90.39,90.67,137800.0,90.51,90.8,90.39,90.67,137800.0
2013-02-21 10:50:00,90.69,90.7,90.4,90.45,112900.0,90.69,90.7,90.4,90.45,112900.0
2013-02-21 11:00:00,90.43,90.57,90.35,90.38,96700.0,90.43,90.57,90.35,90.38,96700.0
2013-02-21 11:10:00,90.44,90.49,90.04,90.25,80700.0,90.44,90.49,90.04,90.25,80700.0
2013-02-21 11:20:00,90.23,90.25,90.0,90.02,112400.0,90.23,90.25,90.0,90.02,112400.0
2013-02-21 11:30:00,90.0,90.07,89.82,89.98,214300.0,90.0,90.07,89.82,89.98,214300.0
2013-02-21 11:40:00,89.98,90.0,89.81,89.84,83700.0,89.98,90.0,89.81,89.84,83700.0
2013-02-21 11:50:00,89.84,89.88,89.4,89.49,92600.0,89.84,89.88,89.4,89.49,92600.0
2013-02-21 12:00:00,89.48,89.48,89.02,89.18,147300.0,89.48,89.48,89.02,89.18,147300.0
2013-02-21 12:10:00,89.17,89.18,88.73,88.9,114300.0,89.17,89.18,88.73,88.9,114300.0
2013-02-21 12:20:00,88.93,88.96,88.7,88.75,41500.0,88.93,88.96,88.7,88.75,41500.0
2013-02-21 12:30:00,88.72,88.81,88.66,88.76,58500.0,88.72,88.81,88.66,88.76,58500.0
2013-02-21 12:40:00,88.76,88.84,88.56,88.6,53800.0,88.76,88.84,88.56,88.6,53800.0
2013-02-21 12:50:00,88.58,88.62,88.47,88.53,111500.0,88.58,88.62,88.47,88.53,111500.0
2013-02-21 13:00:00,88.55,88.77,88.51,88.61,74100.0,88.55,88.77,88.51,88.61,74100.0
2013-02-21 13:10:00,88.64,88.73,88.58,88.65,52500.0,88.64,88.73,88.58,88.65,52500.0
2013-02-21 13:20:00,88.64,88.64,88.48,88.52,86200.0,88.64,88.64,88.48,88.52,86200.0
2013-02-21 13:30:00,88.52,88.64,88.5,88.57,83900.0,88.52,88.64,88.5,88.57,83900.0
2013-02-21 13:40:00,88.56,88.69,88.5,88.59,72200.0,88.56,88.69,88.5,88.59,72200.0
2013-02-21 13:50:00,88.55,88.88,88.45,88.87,113900.0,88.55,88.88,88.45,88.87,113900.0
2013-02-21 14:00:00,88.86,88.88,88.43,88.5,51600.0,88.86,88.88,88.43,88.5,51600.0
2013-02-21 14:10:00,88.48,88.65,88.44,88.45,61500.0,88.48,88.65,88.44,88.45,61500.0
2013-02-21 14:20:00,88.45,88.47,88.19,88.46,89100.0,88.45,88.47,88.19,88.46,89100.0
2013-02-21 14:30:00,88.46,88.66,88.27,88.5,74900.0,88.46,88.66,88.27,88.5,74900.0
2013-02-21 14:40:00,88.5,88.65,88.44,88.57,112000.0,88.5,88.65,88.44,88.57,112000.0
2013-02-21 14:50:00,88.57,88.8,88.51,88.78,71200.0,88.57,88.8,88.51,88.78,71200.0
2013-02-21 15:00:00,88.77,88.95,88.6,88.94,83200.0,88.77,88.95,88.6,88.94,83200.0
2013-02-21 15:10:00,88.93,89.01,88.83,88.97,88000.0,88.93,89.01,88.83,88.97,88000.0
2013-02-21 15:20:00,88.96,89.0,88.83,88.91,111100.0,88.96,89.0,88.83,88.91,111100.0
2013-02-21 15:30:00,88.92,88.96,88.8,88.86,130300.0,88.92,88.96,88.8,88.86,130300.0
2013-02-21 15:40:00,88.81,88.89,88.71,88.81,109300.0,88.81,88.89,88.71,88.81,109300.0
2013-02-21 15:50:00,88.82,88.87,88.7,88.77,220100.0,88.82,88.87,88.7,88.77,220100.0
2013-02-22 09:30:00,89.77,89.96,88.29,88.49,315900.0,89.77,89.96,88.29,88.49,315900.0
2013-02-22 09:40:00,88.41,88.43,87.54,87.7,253800.0,88.41,88.43,87.54,87.7,253800.0
2013-02-22 09:50:00,87.66,88.27,87.58,88.21,205400.0,87.66,88.27,87.58,88.21,205400.0
2013-02-22 10:00:00,88.24,88.59,88.06,88.11,119500.0,88.24,88.59,88.06,88.11,119500.0
2013-02-22 10:10:00,88.13,88.24,87.98,88.01,109800.0,88.13,88.24,87.98,88.01,109800.0
2013-02-22 10:20:00,88.03,88.13,88.0,88.13,57300.0,88.03,88.13,88.0,88.13,57300.0
2013-02-22 10:30:00,88.13,88.44,88.05,88.12,58400.0,88.13,88.44,88.05,88.12,58400.0
2013-02-22 10:40:00,88.17,88.34,88.05,88.05,33100.0,88.17,88.34,88.05,88.05,33100.0
2013-02-22 10:50:00,88.06,88.2,88.0,88.1,51200.0,88.06,88.2,88.0,88.1,51200.0
2013-02-22 11:00:00,88.11,88.2,88.09,88.18,44900.0,88.11,88.2,88.09,88.18,44900.0
2013-02-22 11:10:00,88.18,88.26,88.08,88.13,50200.0,88.18,88.26,88.08,88.13,50200.0
2013-02-22 11:20:00,88.12,88.23,88.05,88.1,82400.0,88.12,88.23,88.05,88.1,82400.0
2013-02-22 11:30:00,88.1,88.4,88.08,88.4,87300.0,88.1,88.4,88.08,88.4,87300.0
2013-02-22 11:40:00,88.39,88.78,88.39,88.75,127100.0,88.39,88.78,88.39,88.75,127100.0
2013-02-22 11:50:00,88.74,89.04,88.74,89.0,66900.0,88.74,89.04,88.74,89.0,66900.0
2013-02-22 12:00:00,88.99,89.01,88.73,88.87,59700.0,88.99,89.01,88.73,88.87,59700.0
2013-02-22 12:10:00,88.88,88.89,88.73,88.73,21300.0,88.88,88.89,88.73,88.73,21300.0
2013-02-22 12:20:00,88.73,88.83,88.65,88.75,24900.0,88.73,88.83,88.65,88.75,24900.0
2013-02-22 12:30:00,88.76,89.02,88.73,88.99,50600.0,88.76,89.02,88.73,88.99,50600.0
2013-02-22 12:40:00,89.01,89.1,88.84,89.0,60400.0,89.01,89.1,88.84,89.0,60400.0
2013-02-22 12:50:00,89.0,89.0,88.91,88.96,18300.0,89.0,89.0,88.91,88.96,18300.0
2013-02-22 13:00:00,88.97,89.0,88.83,88.91,58500.0,88.97,89.0,88.83,88.91,58500.0
2013-02-22 13:10:00,88.92,88.95,88.84,88.93,40400.0,88.92,88.95,88.84,88.93,40400.0
2013-02-22 13:20:00,88.93,89.09,88.8,88.85,90200.0,88.93,89.09,88.8,88.85,90200.0
2013-02-22 13:30:00,88.86,88.9,88.81,88.85,45900.0,88.86,88.9,88.81,88.85,45900.0
2013-02-22 13:40:00,88.85,88.93,88.82,88.89,39400.0,88.85,88.93,88.82,88.89,39400.0
2013-02-22 13:50:00,88.87,88.91,88.83,88.85,72100.0,88.87,88.91,88.83,88.85,72100.0
2013-02-22 14:00:00,88.83,89.09,88.81,89.0,56400.0,88.83,89.09,88.81,89.0,56400.0
2013-02-22 14:10:00,88.99,89.07,88.98,89.02,33500.0,88.99,89.07,88.98,89.02,33500.0
2013-02-22 14:20:00,89.02,89.08,88.92,88.98,35800.0,89.02,89.08,88.92,88.98,35800.0
2013-02-22 14:30:00,88.99,89.05,88.94,89.0,28000.0,88.99,89.05,88.94,89.0,28000.0
2013-02-22 14:40:00,89.0,89.05,88.93,88.95,24000.0,89.0,89.05,88.93,88.95,24000.0
2013-02-22 14:50:00,88.96,89.01,88.88,88.95,30000.0,88.96,89.01,88.88,88.95,30000.0
2013-02-22 15:00:00,88.92,89.02,88.9,88.99,33500.0,88.92,89.02,88.9,88.99,33500.0
2013-02-22 15:10:00,88.99,89.02,88.88,88.98,31500.0,88.99,89.02,88.88,88.98,31500.0
2013-02-22 15:20:00,88.97,89.0,88.95,88.99,46500.0,88.97,89.0,88.95,88.99,46500.0
2013-02-22 15:30:00,89.0,89.33,88.97,89.27,92100.0,89.0,89.33,88.97,89.27,92100.0
2013-02-22 15:40:00,89.29,89.36,89.17,89.28,82500.0,89.29,89.36,89.17,89.28,82500.0
2013-02-22 15:50:00,89.29,89.3,89.11,89.18,220000.0,89.29,89.3,89.11,89.18,220000.0
2013-02-25 09:30:00,89.45,89.98,89.25,89.92,248500.0,89.45,89.98,89.25,89.92,248500.0
2013-02-25 09:40:00,89.87,89.94,89.07,89.14,121900.0,89.87,89.94,89.07,89.14,121900.0
2013-02-25 09:50:00,89.16,89.46,89.16,89.36,71200.0,89.16,89.46,89.16,89.36,71200.0
2013-02-25 10:00:00,89.35,89.59,89.26,89.39,82200.0,89.35,89.59,89.26,89.39,82200.0
2013-02-25 10:10:00,89.39,89.53,89.33,89.4,65400.0,89.39,89.53,89.33,89.4,65400.0
2013-02-25 10:20:00,89.4,89.72,89.33,89.45,62900.0,89.4,89.72,89.33,89.45,62900.0
2013-02-25 10:30:00,89.46,89.72,89.42,89.5,49900.0,89.46,89.72,89.42,89.5,49900.0
2013-02-25 10:40:00,89.47,89.66,89.32,89.35,49200.0,89.47,89.66,89.32,89.35,49200.0
2013-02-25 10:50:00,89.35,89.43,89.15,89.25,46500.0,89.35,89.43,89.15,89.25,46500.0
2013-02-25 11:00:00,89.22,89.22,88.75,88.84,63400.0,89.22,89.22,88.75,88.84,63400.0
2013-02-25 11:10:00,88.81,89.04,88.52,88.86,57900.0,88.81,89.04,88.52,88.86,57900.0
2013-02-25 11:20:00,88.81,88.96,88.72,88.87,37000.0,88.81,88.96,88.72,88.87,37000.0
2013-02-25 11:30:00,88.86,89.05,88.77,88.95,36200.0,88.86,89.05,88.77,88.95,36200.0
2013-02-25 11:40:00,88.98,89.15,88.92,89.04,36400.0,88.98,89.15,88.92,89.04,36400.0
2013-02-25 11:50:00,89.05,89.18,88.92,89.09,88800.0,89.05,89.18,88.92,89.09,88800.0
2013-02-25 12:00:00,89.11,89.37,88.98,89.35,33900.0,89.11,89.37,88.98,89.35,33900.0
2013-02-25 12:10:00,89.35,89.54,89.32,89.45,49600.0,89.35,89.54,89.32,89.45,49600.0
2013-02-25 12:20:00,89.45,89.52,89.26,89.48,32200.0,89.45,89.52,89.26,89.48,32200.0
2013-02-25 12:30:00,89.48,89.53,89.32,89.45,80700.0,89.48,89.53,89.32,89.45,80700.0
2013-02-25 12:40:00,89.45,89.51,89.35,89.47,51100.0,89.45,89.51,89.35,89.47,51100.0
2013-02-25 12:50:00,89.49,89.53,89.19,89.34,24200.0,89.49,89.53,89.19,89.34,24200.0
2013-02-25 13:00:00,89.34,89.34,89.14,89.33,26400.0,89.34,89.34,89.14,89.33,26400.0
2013-02-25 13:10:00,89.31,89.45,89.23,89.25,20100.0,89.31,89.45,89.23,89.25,20100.0
2013-02-25 13:20:00,89.22,89.36,89.18,89.32,25600.0,89.22,89.36,89.18,89.32,25600.0
2013-02-25 13:30:00,89.33,89.35,89.09,89.16,22800.0,89.33,89.35,89.09,89.16,22800.0
2013-02-25 13:40:00,89.13,89.14,88.81,88.93,24100.0,89.13,89.14,88.81,88.93,24100.0
2013-02-25 13:50:00,88.93,89.04,88.83,88.98,38800.0,88.93,89.04,88.83,88.98,38800.0
2013-02-25 14:00:00,88.95,88.95,88.6,88.71,46500.0,88.95,88.95,88.6,88.71,46500.0
2013-02-25 14:10:00,88.68,88.72,88.52,88.71,66700.0,88.68,88.72,88.52,88.71,66700.0
2013-02-25 14:20:00,88.71,88.74,88.6,88.64,22200.0,88.71,88.74,88.6,88.64,22200.0
2013-02-25 14:30:00,88.63,88.74,88.43,88.43,45900.0,88.63,88.74,88.43,88.43,45900.0
2013-02-25 14:40:00,88.43,88.56,88.37,88.46,26100.0,88.43,88.56,88.37,88.46,26100.0
2013-02-25 14:50:00,88.5,88.72,88.5,88.71,44900.0,88.5,88.72,88.5,88.71,44900.0
2013-02-25 15:00:00,88.72,88.87,88.69,88.75,45300.0,88.72,88.87,88.69,88.75,45300.0
2013-02-25 15:10:00,88.74,88.83,88.3,88.41,60700.0,88.74,88.83,88.3,88.41,60700.0
2013-02-25 15:20:00,88.41,88.57,88.25,88.32,61800.0,88.41,88.57,88.25,88.32,61800.0
2013-02-25 15:30:00,88.32,88.33,88.1,88.21,61500.0,88.32,88.33,88.1,88.21,61500.0
2013-02-25 15:40:00,88.19,88.25,88.12,88.25,77300.0,88.19,88.25,88.12,88.25,77300.0
2013-02-25 15:50:00,88.22,88.24,88.0,88.06,233400.0,88.22,88.24,88.0,88.06,233400.0
2013-02-26 09:30:00,88.2,89.69,88.19,89.31,341800.0,88.2,89.69,88.19,89.31,341800.0
2013-02-26 09:40:00,89.32,89.49,89.01,89.36,139500.0,89.32,89.49,89.01,89.36,139500.0
2013-02-26 09:50:00,89.37,89.85,89.27,89.73,204500.0,89.37,89.85,89.27,89.73,204500.0
2013-02-26 10:00:00,89.73,90.0,89.6,89.7,136800.0,89.73,90.0,89.6,89.7,136800.0
2013-02-26 10:10:00,89.69,90.22,89.65,90.01,202800.0,89.69,90.22,89.65,90.01,202800.0
2013-02-26 10:20:00,90.01,90.2,89.85,90.06,106200.0,90.01,90.2,89.85,90.06,106200.0
2013-02-26 10:30:00,90.06,90.17,89.34,89.34,153100.0,90.06,90.17,89.34,89.34,153100.0
2013-02-26 10:40:00,89.35,89.88,89.26,89.73,90900.0,89.35,89.88,89.26,89.73,90900.0
2013-02-26 10:50:00,89.69,90.0,89.65,89.9,108600.0,89.69,90.0,89.65,89.9,108600.0
2013-02-26 11:00:00,89.9,89.91,89.38,89.42,74100.0,89.9,89.91,89.38,89.42,74100.0
2013-02-26 11:10:00,89.42,89.47,89.29,89.4,55000.0,89.42,89.47,89.29,89.4,55000.0
2013-02-26 11:20:00,89.4,89.48,89.13,89.33,109000.0,89.4,89.48,89.13,89.33,109000.0
2013-02-26 11:30:00,89.33,89.37,89.01,89.03,59800.0,89.33,89.37,89.01,89.03,59800.0
2013-02-26 11:40:00,89.02,89.12,88.89,89.0,62300.0,89.02,89.12,88.89,89.0,62300.0
2013-02-26 11:50:00,89.0,89.25,88.9,89.2,62200.0,89.0,89.25,88.9,89.2,62200.0
2013-02-26 12:00:00,89.19,89.39,89.08,89.15,128800.0,89.19,89.39,89.08,89.15,128800.0
2013-02-26 12:10:00,89.2,89.24,88.99,89.0,43000.0,89.2,89.24,88.99,89.0,43000.0
2013-02-26 12:20:00,89.0,89.28,89.0,89.23,30500.0,89.0,89.28,89.0,89.23,30500.0
2013-02-26 12:30:00,89.26,89.66,89.18,89.62,70400.0,89.26,89.66,89.18,89.62,70400.0
2013-02-26 12:40:00,89.58,89.67,89.48,89.57,32500.0,89.58,89.67,89.48,89.57,32500.0
2013-02-26 12:50:00,89.57,89.64,89.45,89.6,43900.0,89.57,89.64,89.45,89.6,43900.0
2013-02-26 13:00:00,89.57,89.98,89.55,89.9,105600.0,89.57,89.98,89.55,89.9,105600.0
2013-02-26 13:10:00,89.88,90.1,89.78,89.83,105000.0,89.88,90.1,89.78,89.83,105000.0
2013-02-26 13:20:00,89.83,90.07,89.76,90.02,86000.0,89.83,90.07,89.76,90.02,86000.0
2013-02-26 13:30:00,90.02,90.09,89.75,89.88,67100.0,90.02,90.09,89.75,89.88,67100.0
2013-02-26 13:40:00,89.81,90.07,89.76,90.07,55500.0,89.81,90.07,89.76,90.07,55500.0
2013-02-26 13:50:00,90.06,90.45,90.04,90.09,97200.0,90.06,90.45,90.04,90.09,97200.0
2013-02-26 14:00:00,90.09,90.2,89.93,90.05,53400.0,90.09,90.2,89.93,90.05,53400.0
2013-02-26 14:10:00,90.07,90.34,90.04,90.3,120400.0,90.07,90.34,90.04,90.3,120400.0
2013-02-26 14:20:00,90.3,90.38,90.13,90.25,43900.0,90.3,90.38,90.13,90.25,43900.0
2013-02-26 14:30:00,90.27,90.36,90.06,90.17,60100.0,90.27,90.36,90.06,90.17,60100.0
2013-02-26 14:40:00,90.15,90.28,90.05,90.23,113900.0,90.15,90.28,90.05,90.23,113900.0
2013-02-26 14:50:00,90.24,90.34,90.19,90.19,58000.0,90.24,90.34,90.19,90.19,58000.0
2013-02-26 15:00:00,90.18,90.3,90.05,90.21,125600.0,90.18,90.3,90.05,90.21,125600.0
2013-02-26 15:10:00,90.21,90.28,89.95,90.08,196400.0,90.21,90.28,89.95,90.08,196400.0
2013-02-26 15:20:00,90.11,90.15,89.85,89.87,87600.0,90.11,90.15,89.85,89.87,87600.0
2013-02-26 15:30:00,89.89,89.94,89.81,89.9,70200.0,89.89,89.94,89.81,89.9,70200.0
2013-02-26 15:40:00,89.91,90.01,89.78,89.8,129000.0,89.91,90.01,89.78,89.8,129000.0
2013-02-26 15:50:00,89.79,89.91,89.71,89.73,216000.0,89.79,89.91,89.71,89.73,216000.0
2013-02-27 09:30:00,90.28,90.28,89.07,89.1,128800.0,90.28,90.28,89.07,89.1,128800.0
2013-02-27 09:40:00,89.12,89.42,89.0,89.16,103600.0,89.12,89.42,89.0,89.16,103600.0
2013-02-27 09:50:00,89.15,89.38,88.84,89.2,106100.0,89.15,89.38,88.84,89.2,106100.0
2013-02-27 10:00:00,89.24,89.54,89.21,89.34,83200.0,89.24,89.54,89.21,89.34,83200.0
2013-02-27 10:10:00,89.32,89.42,89.09,89.09,36200.0,89.32,89.42,89.09,89.09,36200.0
2013-02-27 10:20:00,89.1,89.19,88.93,89.01,67300.0,89.1,89.19,88.93,89.01,67300.0
2013-02-27 10:30:00,89.01,89.4,89.0,89.32,53700.0,89.01,89.4,89.0,89.32,53700.0
2013-02-27 10:40:00,89.3,89.76,89.29,89.66,68500.0,89.3,89.76,89.29,89.66,68500.0
2013-02-27 10:50:00,89.67,89.81,89.5,89.58,70800.0,89.67,89.81,89.5,89.58,70800.0
2013-02-27 11:00:00,89.57,89.79,89.45,89.49,41600.0,89.57,89.79,89.45,89.49,41600.0
2013-02-27 11:10:00,89.56,89.8,89.49,89.6,40200.0,89.56,89.8,89.49,89.6,40200.0
2013-02-27 11:20:00,89.61,89.77,89.57,89.73,76400.0,89.61,89.77,89.57,89.73,76400.0
2013-02-27 11:30:00,89.7,89.78,89.52,89.71,77300.0,89.7,89.78,89.52,89.71,77300.0
2013-02-27 11:40:00,89.75,89.77,89.58,89.68,23200.0,89.75,89.77,89.58,89.68,23200.0
2013-02-27 11:50:00,89.71,89.8,89.52,89.52,60200.0,89.71,89.8,89.52,89.52,60200.0
2013-02-27 12:00:00,89.52,89.61,89.47,89.56,58400.0,89.52,89.61,89.47,89.56,58400.0
2013-02-27 12:10:00,89.6,89.68,89.51,89.68,42500.0,89.6,89.68,89.51,89.68,42500.0
2013-02-27 12:20:00,89.7,89.98,89.65,89.68,57500.0,89.7,89.98,89.65,89.68,57500.0
2013-02-27 12:30:00,89.68,89.95,89.6,89.89,80300.0,89.68,89.95,89.6,89.89,80300.0
2013-02-27 12:40:00,89.9,90.19,89.89,90.08,96200.0,89.9,90.19,89.89,90.08,96200.0
2013-02-27 12:50:00,90.08,90.27,90.01,90.13,99900.0,90.08,90.27,90.01,90.13,99900.0
2013-02-27 13:00:00,90.12,90.14,89.8,89.8,62800.0,90.12,90.14,89.8,89.8,62800.0
2013-02-27 13:10:00,89.8,90.0,89.7,89.72,82500.0,89.8,90.0,89.7,89.72,82500.0
2013-02-27 13:20:00,89.72,89.91,89.72,89.75,71900.0,89.72,89.91,89.72,89.75,71900.0
2013-02-27 13:30:00,89.78,90.05,89.78,89.97,51000.0,89.78,90.05,89.78,89.97,51000.0
2013-02-27 13:40:00,89.93,89.99,89.86,89.86,26600.0,89.93,89.99,89.86,89.86,26600.0
2013-02-27 13:50:00,89.85,89.89,89.61,89.67,35200.0,89.85,89.89,89.61,89.67,35200.0
2013-02-27 14:00:00,89.67,89.7,89.55,89.62,30700.0,89.67,89.7,89.55,89.62,30700.0
2013-02-27 14:10:00,89.63,89.78,89.6,89.66,57400.0,89.63,89.78,89.6,89.66,57400.0
2013-02-27 14:20:00,89.63,89.72,89.6,89.64,14600.0,89.63,89.72,89.6,89.64,14600.0
2013-02-27 14:30:00,89.64,89.71,89.6,89.65,20500.0,89.64,89.71,89.6,89.65,20500.0
2013-02-27 14:40:00,89.69,89.89,89.64,89.69,29000.0,89.69,89.89,89.64,89.69,29000.0
2013-02-27 14:50:00,89.68,90.07,89.65,90.02,76100.0,89.68,90.07,89.65,90.02,76100.0
2013-02-27 15:00:00,90.02,90.08,89.94,90.07,50400.0,90.02,90.08,89.94,90.07,50400.0
2013-02-27 15:10:00,90.06,90.07,89.92,89.94,37300.0,90.06,90.07,89.92,89.94,37300.0
2013-02-27 15:20:00,89.93,89.97,89.83,89.85,56200.0,89.93,89.97,89.83,89.85,56200.0
2013-02-27 15:30:00,89.85,89.88,89.8,89.85,72500.0,89.85,89.88,89.8,89.85,72500.0
2013-02-27 15:40:00,89.85,89.86,89.62,89.77,180900.0,89.85,89.86,89.62,89.77,180900.0
2013-02-27 15:50:00,89.77,89.81,89.25,89.32,207600.0,89.77,89.81,89.25,89.32,207600.0
2013-02-28 09:30:00,89.84,90.4,89.38,90.26,170300.0,89.84,90.4,89.38,90.26,170300.0
2013-02-28 09:40:00,90.23,91.58,90.17,91.57,277800.0,90.23,91.58,90.17,91.57,277800.0
2013-02-28 09:50:00,91.57,91.6,91.02,91.33,251700.0,91.57,91.6,91.02,91.33,251700.0
2013-02-28 10:00:00,91.33,91.36,90.6,90.77,107300.0,91.33,91.36,90.6,90.77,107300.0
2013-02-28 10:10:00,90.81,90.99,90.66,90.75,51500.0,90.81,90.99,90.66,90.75,51500.0
2013-02-28 10:20:00,90.72,90.79,90.5,90.7,57200.0,90.72,90.79,90.5,90.7,57200.0
2013-02-28 10:30:00,90.66,90.92,90.58,90.7,97500.0,90.66,90.92,90.58,90.7,97500.0
2013-02-28 10:40:00,90.71,90.89,90.62,90.7,36000.0,90.71,90.89,90.62,90.7,36000.0
2013-02-28 10:50:00,90.67,90.75,90.51,90.56,64000.0,90.67,90.75,90.51,90.56,64000.0
2013-02-28 11:00:00,90.59,90.82,90.54,90.78,47900.0,90.59,90.82,90.54,90.78,47900.0
2013-02-28 11:10:00,90.69,90.88,90.68,90.83,143000.0,90.69,90.88,90.68,90.83,143000.0
2013-02-28 11:20:00,90.83,90.88,90.56,90.56,85800.0,90.83,90.88,90.56,90.56,85800.0
2013-02-28 11:30:00,90.56,90.76,90.5,90.58,39700.0,90.56,90.76,90.5,90.58,39700.0
2013-02-28 11:40:00,90.57,90.6,90.36,90.46,49500.0,90.57,90.6,90.36,90.46,49500.0
2013-02-28 11:50:00,90.49,90.55,90.21,90.41,42300.0,90.49,90.55,90.21,90.41,42300.0
2013-02-28 12:00:00,90.39,90.41,90.16,90.31,36900.0,90.39,90.41,90.16,90.31,36900.0
2013-02-28 12:10:00,90.3,90.32,90.05,90.21,40100.0,90.3,90.32,90.05,90.21,40100.0
2013-02-28 12:20:00,90.17,90.44,90.17,90.36,27100.0,90.17,90.44,90.17,90.36,27100.0
2013-02-28 12:30:00,90.37,90.48,90.32,90.41,22900.0,90.37,90.48,90.32,90.41,22900.0
2013-02-28 12:40:00,90.41,90.56,90.39,90.55,69700.0,90.41,90.56,90.39,90.55,69700.0
2013-02-28 12:50:00,90.55,90.6,90.5,90.54,31000.0,90.55,90.6,90.5,90.54,31000.0
2013-02-28 13:00:00,90.54,90.6,90.45,90.51,30400.0,90.54,90.6,90.45,90.51,30400.0
2013-02-28 13:10:00,90.48,90.5,90.25,90.5,26800.0,90.48,90.5,90.25,90.5,26800.0
2013-02-28 13:20:00,90.49,90.64,90.46,90.62,32200.0,90.49,90.64,90.46,90.62,32200.0
2013-02-28 13:30:00,90.61,90.7,90.6,90.68,26600.0,90.61,90.7,90.6,90.68,26600.0
2013-02-28 13:40:00,90.64,90.75,90.6,90.72,25600.0,90.64,90.75,90.6,90.72,25600.0
2013-02-28 13:50:00,90.72,90.8,90.65,90.75,20800.0,90.72,90.8,90.65,90.75,20800.0
2013-02-28 14:00:00,90.73,90.91,90.73,90.9,30400.0,90.73,90.91,90.73,90.9,30400.0
2013-02-28 14:10:00,90.9,90.94,90.83,90.89,41800.0,90.9,90.94,90.83,90.89,41800.0
2013-02-28 14:20:00,90.88,90.89,90.75,90.81,32300.0,90.88,90.89,90.75,90.81,32300.0
2013-02-28 14:30:00,90.8,90.89,90.75,90.77,74100.0,90.8,90.89,90.75,90.77,74100.0
2013-02-28 14:40:00,90.78,90.79,90.66,90.77,58500.0,90.78,90.79,90.66,90.77,58500.0
2013-02-28 14:50:00,90.76,90.88,90.74,90.8,40600.0,90.76,90.88,90.74,90.8,40600.0
2013-02-28 15:00:00,90.8,90.89,90.73,90.86,68700.0,90.8,90.89,90.73,90.86,68700.0
2013-02-28 15:10:00,90.82,90.86,90.53,90.65,54400.0,90.82,90.86,90.53,90.65,54400.0
2013-02-28 15:20:00,90.64,90.8,90.61,90.62,66700.0,90.64,90.8,90.61,90.62,66700.0
2013-02-28 15:30:00,90.63,90.75,90.59,90.7,52400.0,90.63,90.75,90.59,90.7,52400.0
2013-02-28 15:40:00,90.71,90.74,90.58,90.66,79400.0,90.71,90.74,90.58,90.66,79400.0
2013-02-28 15:50:00,90.68,90.79,90.67,90.75,221300.0,90.68,90.79,90.67,90.75,221300.0
2013-03-01 09:30:00,90.0,91.34,89.96,91.15,228300.0,90.0,91.34,89.96,91.15,228300.0
2013-03-01 09:40:00,91.17,91.27,90.8,90.93,89000.0,91.17,91.27,90.8,90.93,89000.0
2013-03-01 09:50:00,90.91,91.07,90.61,91.0,122100.0,90.91,91.07,90.61,91.0,122100.0
2013-03-01 10:00:00,91.07,91.23,90.51,90.93,119000.0,91.07,91.23,90.51,90.93,119000.0
2013-03-01 10:10:00,90.91,90.93,90.51,90.73,56500.0,90.91,90.93,90.51,90.73,56500.0
2013-03-01 10:20:00,90.66,90.76,90.51,90.76,30200.0,90.66,90.76,90.51,90.76,30200.0
2013-03-01 10:30:00,90.76,90.94,90.67,90.84,59600.0,90.76,90.94,90.67,90.84,59600.0
2013-03-01 10:40:00,90.84,91.3,90.84,91.25,63400.0,90.84,91.3,90.84,91.25,63400.0
2013-03-01 10:50:00,91.25,92.15,91.24,92.05,174900.0,91.25,92.15,91.24,92.05,174900.0
2013-03-01 11:00:00,92.08,92.48,92.06,92.17,153900.0,92.08,92.48,92.06,92.17,153900.0
2013-03-01 11:10:00,92.18,92.27,91.92,91.93,87200.0,92.18,92.27,91.92,91.93,87200.0
2013-03-01 11:20:00,91.94,92.08,91.79,91.97,71800.0,91.94,92.08,91.79,91.97,71800.0
2013-03-01 11:30:00,91.95,91.97,91.73,91.89,63300.0,91.95,91.97,91.73,91.89,63300.0
2013-03-01 11:40:00,91.89,91.89,91.56,91.63,60300.0,91.89,91.89,91.56,91.63,60300.0
2013-03-01 11:50:00,91.65,92.19,91.65,92.19,76400.0,91.65,92.19,91.65,92.19,76400.0
2013-03-01 12:00:00,92.16,92.38,92.16,92.38,78700.0,92.16,92.38,92.16,92.38,78700.0
2013-03-01 12:10:00,92.38,92.76,92.33,92.7,110200.0,92.38,92.76,92.33,92.7,110200.0
2013-03-01 12:20:00,92.73,92.89,92.69,92.78,84000.0,92.73,92.89,92.69,92.78,84000.0
2013-03-01 12:30:00,92.76,92.87,92.56,92.82,91100.0,92.76,92.87,92.56,92.82,91100.0
2013-03-01 12:40:00,92.81,92.85,92.76,92.81,63200.0,92.81,92.85,92.76,92.81,63200.0
2013-03-01 12:50:00,92.8,92.87,92.76,92.84,50200.0,92.8,92.87,92.76,92.84,50200.0
2013-03-01 13:00:00,92.85,93.18,92.84,93.15,142200.0,92.85,93.18,92.84,93.15,142200.0
2013-03-01 13:10:00,93.14,93.21,92.85,92.9,143600.0,93.14,93.21,92.85,92.9,143600.0
2013-03-01 13:20:00,92.89,92.96,92.67,92.71,51400.0,92.89,92.96,92.67,92.71,51400.0
2013-03-01 13:30:00,92.71,92.83,92.63,92.72,72200.0,92.71,92.83,92.63,92.72,72200.0
2013-03-01 13:40:00,92.71,92.79,92.55,92.57,52300.0,92.71,92.79,92.55,92.57,52300.0
2013-03-01 13:50:00,92.55,92.8,92.53,92.74,44500.0,92.55,92.8,92.53,92.74,44500.0
2013-03-01 14:00:00,92.75,92.94,92.74,92.88,56900.0,92.75,92.94,92.74,92.88,56900.0
2013-03-01 14:10:00,92.89,92.91,92.76,92.86,44300.0,92.89,92.91,92.76,92.86,44300.0
2013-03-01 14:20:00,92.86,92.91,92.82,92.87,43500.0,92.86,92.91,92.82,92.87,43500.0
2013-03-01 14:30:00,92.87,92.87,92.7,92.7,52900.0,92.87,92.87,92.7,92.7,52900.0
2013-03-01 14:40:00,92.7,92.76,92.61,92.64,43200.0,92.7,92.76,92.61,92.64,43200.0
2013-03-01 14:50:00,92.62,92.66,92.5,92.64,43900.0,92.62,92.66,92.5,92.64,43900.0
2013-03-01 15:00:00,92.63,92.64,92.49,92.53,50200.0,92.63,92.64,92.49,92.53,50200.0
2013-03-01 15:10:00,92.54,92.65,92.47,92.61,54200.0,92.54,92.65,92.47,92.61,54200.0
2013-03-01 15:20:00,92.61,92.7,92.54,92.64,71900.0,92.61,92.7,92.54,92.64,71900.0
2013-03-01 15:30:00,92.68,92.72,92.59,92.62,75500.0,92.68,92.72,92.59,92.62,75500.0
2013-03-01 15:40:00,92.6,92.7,92.47,92.68,116300.0,92.6,92.7,92.47,92.68,116300.0
2013-03-01 15:50:00,92.66,92.75,92.49,92.56,238700.0,92.66,92.75,92.49,92.56,238700.0
2013-03-04 09:30:00,92.2,92.32,90.51,90.76,475200.0,92.2,92.32,90.51,90.76,475200.0
2013-03-04 09:40:00,90.81,91.15,90.13,90.19,221800.0,90.81,91.15,90.13,90.19,221800.0
2013-03-04 09:50:00,90.27,90.28,89.51,89.87,320100.0,90.27,90.28,89.51,89.87,320100.0
2013-03-04 10:00:00,89.88,89.98,89.3,89.41,227300.0,89.88,89.98,89.3,89.41,227300.0
2013-03-04 10:10:00,89.45,89.46,88.92,89.07,309300.0,89.45,89.46,88.92,89.07,309300.0
2013-03-04 10:20:00,89.12,89.38,88.84,89.36,245200.0,89.12,89.38,88.84,89.36,245200.0
2013-03-04 10:30:00,89.33,89.34,89.02,89.19,170400.0,89.33,89.34,89.02,89.19,170400.0
2013-03-04 10:40:00,89.2,89.38,89.04,89.07,136100.0,89.2,89.38,89.04,89.07,136100.0
2013-03-04 10:50:00,89.09,89.28,88.9,89.27,103700.0,89.09,89.28,88.9,89.27,103700.0
2013-03-04 11:00:00,89.28,89.3,89.09,89.25,86400.0,89.28,89.3,89.09,89.25,86400.0
2013-03-04 11:10:00,89.23,89.38,89.15,89.33,112000.0,89.23,89.38,89.15,89.33,112000.0
2013-03-04 11:20:00,89.31,89.64,89.15,89.57,200000.0,89.31,89.64,89.15,89.57,200000.0
2013-03-04 11:30:00,89.56,89.96,89.55,89.95,116700.0,89.56,89.96,89.55,89.95,116700.0
2013-03-04 11:40:00,89.93,90.2,89.8,90.13,96000.0,89.93,90.2,89.8,90.13,96000.0
2013-03-04 11:50:00,90.13,90.17,90.0,90.11,71900.0,90.13,90.17,90.0,90.11,71900.0
2013-03-04 12:00:00,90.13,90.14,90.0,90.01,89000.0,90.13,90.14,90.0,90.01,89000.0
2013-03-04 12:10:00,90.01,90.13,90.0,90.08,63700.0,90.01,90.13,90.0,90.08,63700.0
2013-03-04 12:20:00,90.1,90.1,89.7,89.75,116600.0,90.1,90.1,89.7,89.75,116600.0
2013-03-04 12:30:00,89.75,89.8,89.65,89.75,70600.0,89.75,89.8,89.65,89.75,70600.0
2013-03-04 12:40:00,89.7,89.94,89.68,89.93,70900.0,89.7,89.94,89.68,89.93,70900.0
2013-03-04 12:50:00,89.92,89.98,89.82,89.84,64200.0,89.92,89.98,89.82,89.84,64200.0
2013-03-04 13:00:00,89.83,90.0,89.82,89.97,62900.0,89.83,90.0,89.82,89.97,62900.0
2013-03-04 13:10:00,89.98,90.12,89.97,90.0,54800.0,89.98,90.12,89.97,90.0,54800.0
2013-03-04 13:20:00,90.0,90.28,90.0,90.27,93000.0,90.0,90.28,90.0,90.27,93000.0
2013-03-04 13:30:00,90.28,90.35,90.0,90.27,70400.0,90.28,90.35,90.0,90.27,70400.0
2013-03-04 13:40:00,90.26,90.32,90.19,90.32,71700.0,90.26,90.32,90.19,90.32,71700.0
2013-03-04 13:50:00,90.31,90.32,90.09,90.16,59800.0,90.31,90.32,90.09,90.16,59800.0
2013-03-04 14:00:00,90.16,90.24,90.13,90.16,52900.0,90.16,90.24,90.13,90.16,52900.0
2013-03-04 14:10:00,90.16,90.2,89.8,89.85,67100.0,90.16,90.2,89.8,89.85,67100.0
2013-03-04 14:20:00,89.85,90.14,89.8,90.14,81300.0,89.85,90.14,89.8,90.14,81300.0
2013-03-04 14:30:00,90.15,90.27,89.97,89.97,87000.0,90.15,90.27,89.97,89.97,87000.0
2013-03-04 14:40:00,90.0,90.05,89.82,89.97,94800.0,90.0,90.05,89.82,89.97,94800.0
2013-03-04 14:50:00,89.99,90.02,89.82,89.86,60500.0,89.99,90.02,89.82,89.86,60500.0
2013-03-04 15:00:00,89.85,89.97,89.85,89.89,86000.0,89.85,89.97,89.85,89.89,86000.0
2013-03-04 15:10:00,89.9,90.15,89.84,90.04,106600.0,89.9,90.15,89.84,90.04,106600.0
2013-03-04 15:20:00,90.04,90.04,89.9,89.93,110500.0,90.04,90.04,89.9,89.93,110500.0
2013-03-04 15:30:00,89.92,90.06,89.89,90.04,144700.0,89.92,90.06,89.89,90.04,144700.0
2013-03-04 15:40:00,90.04,90.25,90.04,90.25,159100.0,90.04,90.25,90.04,90.25,159100.0
2013-03-04 15:50:00,90.25,90.31,90.07,90.27,250700.0,90.25,90.31,90.07,90.27,250700.0
2013-03-05 09:30:00,90.68,91.32,90.57,90.98,265300.0,90.68,91.32,90.57,90.98,265300.0
2013-03-05 09:40:00,90.98,91.14,90.63,90.87,193400.0,90.98,91.14,90.63,90.87,193400.0
2013-03-05 09:50:00,90.87,90.88,90.37,90.69,143100.0,90.87,90.88,90.37,90.69,143100.0
2013-03-05 10:00:00,90.65,90.92,90.51,90.6,118900.0,90.65,90.92,90.51,90.6,118900.0
2013-03-05 10:10:00,90.6,90.69,90.01,90.01,136300.0,90.6,90.69,90.01,90.01,136300.0
2013-03-05 10:20:00,90.02,90.13,89.89,90.0,92000.0,90.02,90.13,89.89,90.0,92000.0
2013-03-05 10:30:00,90.05,90.47,90.0,90.22,111100.0,90.05,90.47,90.0,90.22,111100.0
2013-03-05 10:40:00,90.22,90.43,90.01,90.26,137900.0,90.22,90.43,90.01,90.26,137900.0
2013-03-05 10:50:00,90.27,90.27,90.04,90.06,111200.0,90.27,90.27,90.04,90.06,111200.0
2013-03-05 11:00:00,90.06,90.29,90.04,90.22,135300.0,90.06,90.29,90.04,90.22,135300.0
2013-03-05 11:10:00,90.22,90.45,90.21,90.42,49500.0,90.22,90.45,90.21,90.42,49500.0
2013-03-05 11:20:00,90.38,90.48,90.3,90.43,56900.0,90.38,90.48,90.3,90.43,56900.0
2013-03-05 11:30:00,90.42,90.6,90.42,90.54,76300.0,90.42,90.6,90.42,90.54,76300.0
2013-03-05 11:40:00,90.53,91.01,90.53,91.0,89600.0,90.53,91.01,90.53,91.0,89600.0
2013-03-05 11:50:00,91.03,91.03,90.7,90.85,45000.0,91.03,91.03,90.7,90.85,45000.0
2013-03-05 12:00:00,90.86,91.0,90.86,90.96,47900.0,90.86,91.0,90.86,90.96,47900.0
2013-03-05 12:10:00,90.95,91.0,90.9,90.98,41500.0,90.95,91.0,90.9,90.98,41500.0
2013-03-05 12:20:00,91.0,91.1,90.89,91.06,51500.0,91.0,91.1,90.89,91.06,51500.0
2013-03-05 12:30:00,91.06,91.19,91.02,91.19,33600.0,91.06,91.19,91.02,91.19,33600.0
2013-03-05 12:40:00,91.19,91.19,90.93,90.95,25300.0,91.19,91.19,90.93,90.95,25300.0
2013-03-05 12:50:00,90.94,91.0,90.77,90.89,37100.0,90.94,91.0,90.77,90.89,37100.0
2013-03-05 13:00:00,90.89,90.93,90.72,90.74,25000.0,90.89,90.93,90.72,90.74,25000.0
2013-03-05 13:10:00,90.74,90.83,90.62,90.82,43100.0,90.74,90.83,90.62,90.82,43100.0
2013-03-05 13:20:00,90.82,90.97,90.76,90.76,29400.0,90.82,90.97,90.76,90.76,29400.0
2013-03-05 13:30:00,90.77,90.88,90.73,90.88,37100.0,90.77,90.88,90.73,90.88,37100.0
2013-03-05 13:40:00,90.88,90.91,90.67,90.67,36100.0,90.88,90.91,90.67,90.67,36100.0
2013-03-05 13:50:00,90.7,90.79,90.66,90.71,32700.0,90.7,90.79,90.66,90.71,32700.0
2013-03-05 14:00:00,90.73,90.76,90.65,90.7,33600.0,90.73,90.76,90.65,90.7,33600.0
2013-03-05 14:10:00,90.72,90.87,90.68,90.79,45900.0,90.72,90.87,90.68,90.79,45900.0
2013-03-05 14:20:00,90.79,90.81,90.56,90.57,50800.0,90.79,90.81,90.56,90.57,50800.0
2013-03-05 14:30:00,90.57,90.7,90.52,90.63,34700.0,90.57,90.7,90.52,90.63,34700.0
2013-03-05 14:40:00,90.63,90.84,90.59,90.76,45200.0,90.63,90.84,90.59,90.76,45200.0
2013-03-05 14:50:00,90.77,90.79,90.65,90.71,33800.0,90.77,90.79,90.65,90.71,33800.0
2013-03-05 15:00:00,90.71,90.8,90.64,90.77,48900.0,90.71,90.8,90.64,90.77,48900.0
2013-03-05 15:10:00,90.77,90.85,90.72,90.84,49100.0,90.77,90.85,90.72,90.84,49100.0
2013-03-05 15:20:00,90.84,90.85,90.61,90.71,105700.0,90.84,90.85,90.61,90.71,105700.0
2013-03-05 15:30:00,90.69,91.18,89.71,91.01,824500.0,90.69,91.18,89.71,91.01,824500.0
2013-03-05 15:40:00,91.06,92.09,91.01,91.47,508300.0,91.06,92.09,91.01,91.47,508300.0
2013-03-05 15:50:00,91.47,91.5,91.1,91.39,298800.0,91.47,91.5,91.1,91.39,298800.0
2013-03-06 09:30:00,90.79,91.1,90.39,90.81,236600.0,90.79,91.1,90.39,90.81,236600.0
2013-03-06 09:40:00,90.79,91.1,90.5,90.73,180700.0,90.79,91.1,90.5,90.73,180700.0
2013-03-06 09:50:00,90.69,90.78,90.27,90.38,149400.0,90.69,90.78,90.27,90.38,149400.0
2013-03-06 10:00:00,90.37,91.27,90.32,90.96,122400.0,90.37,91.27,90.32,90.96,122400.0
2013-03-06 10:10:00,90.98,91.32,90.89,91.03,71700.0,90.98,91.32,90.89,91.03,71700.0
2013-03-06 10:20:00,91.03,91.3,90.94,90.95,87200.0,91.03,91.3,90.94,90.95,87200.0
2013-03-06 10:30:00,90.96,91.07,90.77,91.0,70200.0,90.96,91.07,90.77,91.0,70200.0
2013-03-06 10:40:00,90.98,91.19,90.91,90.92,52300.0,90.98,91.19,90.91,90.92,52300.0
2013-03-06 10:50:00,90.96,90.98,90.76,90.84,60900.0,90.96,90.98,90.76,90.84,60900.0
2013-03-06 11:00:00,90.84,90.99,90.82,90.89,35500.0,90.84,90.99,90.82,90.89,35500.0
2013-03-06 11:10:00,90.91,90.94,90.76,90.93,48300.0,90.91,90.94,90.76,90.93,48300.0
2013-03-06 11:20:00,90.92,90.94,90.84,90.87,42700.0,90.92,90.94,90.84,90.87,42700.0
2013-03-06 11:30:00,90.86,91.1,90.81,91.09,82500.0,90.86,91.1,90.81,91.09,82500.0
2013-03-06 11:40:00,91.1,91.18,91.04,91.07,26800.0,91.1,91.18,91.04,91.07,26800.0
2013-03-06 11:50:00,91.04,91.04,90.76,90.79,22700.0,91.04,91.04,90.76,90.79,22700.0
2013-03-06 12:00:00,90.76,90.88,90.7,90.84,31300.0,90.76,90.88,90.7,90.84,31300.0
2013-03-06 12:10:00,90.82,91.0,90.78,90.86,21500.0,90.82,91.0,90.78,90.86,21500.0
2013-03-06 12:20:00,90.89,90.92,90.75,90.79,18300.0,90.89,90.92,90.75,90.79,18300.0
2013-03-06 12:30:00,90.79,90.86,90.78,90.83,38000.0,90.79,90.86,90.78,90.83,38000.0
2013-03-06 12:40:00,90.84,90.94,90.8,90.85,45900.0,90.84,90.94,90.8,90.85,45900.0
2013-03-06 12:50:00,90.84,90.93,90.66,90.67,92000.0,90.84,90.93,90.66,90.67,92000.0
2013-03-06 13:00:00,90.65,90.72,90.51,90.66,24000.0,90.65,90.72,90.51,90.66,24000.0
2013-03-06 13:10:00,90.64,90.64,90.2,90.2,81300.0,90.64,90.64,90.2,90.2,81300.0
2013-03-06 13:20:00,90.21,90.21,89.61,89.7,163000.0,90.21,90.21,89.61,89.7,163000.0
2013-03-06 13:30:00,89.7,90.2,89.69,90.2,83000.0,89.7,90.2,89.69,90.2,83000.0
2013-03-06 13:40:00,90.23,90.4,90.14,90.28,73100.0,90.23,90.4,90.14,90.28,73100.0
2013-03-06 13:50:00,90.28,90.3,90.02,90.28,46300.0,90.28,90.3,90.02,90.28,46300.0
2013-03-06 14:00:00,90.26,90.38,90.16,90.16,32600.0,90.26,90.38,90.16,90.16,32600.0
2013-03-06 14:10:00,90.15,90.21,90.02,90.03,26900.0,90.15,90.21,90.02,90.03,26900.0
2013-03-06 14:20:00,90.06,90.3,90.06,90.25,41300.0,90.06,90.3,90.06,90.25,41300.0
2013-03-06 14:30:00,90.25,90.34,90.2,90.22,51300.0,90.25,90.34,90.2,90.22,51300.0
2013-03-06 14:40:00,90.22,90.45,90.21,90.39,87700.0,90.22,90.45,90.21,90.39,87700.0
2013-03-06 14:50:00,90.38,90.42,90.01,90.01,59700.0,90.38,90.42,90.01,90.01,59700.0
2013-03-06 15:00:00,90.02,90.2,90.0,90.11,63400.0,90.02,90.2,90.0,90.11,63400.0
2013-03-06 15:10:00,90.11,90.14,89.93,89.94,59800.0,90.11,90.14,89.93,89.94,59800.0
2013-03-06 15:20:00,89.93,90.01,89.82,89.82,76400.0,89.93,90.01,89.82,89.82,76400.0
2013-03-06 15:30:00,89.82,89.85,89.53,89.54,127200.0,89.82,89.85,89.53,89.54,127200.0
2013-03-06 15:40:00,89.54,89.73,89.5,89.56,158900.0,89.54,89.73,89.5,89.56,158900.0
2013-03-06 15:50:00,89.57,89.93,89.57,89.93,249300.0,89.57,89.93,89.57,89.93,249300.0
2013-03-07 09:30:00,90.26,90.45,89.6,89.6,134700.0,90.26,90.45,89.6,89.6,134700.0
2013-03-07 09:40:00,89.55,89.92,89.51,89.69,81400.0,89.55,89.92,89.51,89.69,81400.0
2013-03-07 09:50:00,89.62,90.38,89.62,90.31,85800.0,89.62,90.38,89.62,90.31,85800.0
2013-03-07 10:00:00,90.32,90.32,89.91,90.16,43600.0,90.32,90.32,89.91,90.16,43600.0
2013-03-07 10:10:00,90.2,90.37,90.11,90.16,46000.0,90.2,90.37,90.11,90.16,46000.0
2013-03-07 10:20:00,90.2,90.26,89.9,90.2,65000.0,90.2,90.26,89.9,90.2,65000.0
2013-03-07 10:30:00,90.22,90.31,90.09,90.19,29000.0,90.22,90.31,90.09,90.19,29000.0
2013-03-07 10:40:00,90.2,90.4,90.19,90.26,45300.0,90.2,90.4,90.19,90.26,45300.0
2013-03-07 10:50:00,90.23,90.45,90.16,90.19,42100.0,90.23,90.45,90.16,90.19,42100.0
2013-03-07 11:00:00,90.2,90.59,90.14,90.58,63900.0,90.2,90.59,90.14,90.58,63900.0
2013-03-07 11:10:00,90.55,90.76,90.54,90.58,54400.0,90.55,90.76,90.54,90.58,54400.0
2013-03-07 11:20:00,90.58,90.59,90.06,90.16,81700.0,90.58,90.59,90.06,90.16,81700.0
2013-03-07 11:30:00,90.15,90.21,89.92,90.0,40000.0,90.15,90.21,89.92,90.0,40000.0
2013-03-07 11:40:00,90.0,90.08,89.91,90.03,26300.0,90.0,90.08,89.91,90.03,26300.0
2013-03-07 11:50:00,90.06,90.1,89.9,89.93,50600.0,90.06,90.1,89.9,89.93,50600.0
2013-03-07 12:00:00,89.92,90.07,89.9,90.02,23700.0,89.92,90.07,89.9,90.02,23700.0
2013-03-07 12:10:00,90.04,90.17,90.02,90.11,22600.0,90.04,90.17,90.02,90.11,22600.0
2013-03-07 12:20:00,90.14,90.18,90.01,90.09,28900.0,90.14,90.18,90.01,90.09,28900.0
2013-03-07 12:30:00,90.1,90.14,90.02,90.11,26800.0,90.1,90.14,90.02,90.11,26800.0
2013-03-07 12:40:00,90.12,90.3,90.08,90.3,47800.0,90.12,90.3,90.08,90.3,47800.0
2013-03-07 12:50:00,90.27,90.38,90.25,90.34,16000.0,90.27,90.38,90.25,90.34,16000.0
2013-03-07 13:00:00,90.34,90.47,90.31,90.45,63700.0,90.34,90.47,90.31,90.45,63700.0
2013-03-07 13:10:00,90.44,90.53,90.4,90.42,33700.0,90.44,90.53,90.4,90.42,33700.0
2013-03-07 13:20:00,90.45,90.45,90.25,90.31,32500.0,90.45,90.45,90.25,90.31,32500.0
2013-03-07 13:30:00,90.3,90.3,90.05,90.1,31600.0,90.3,90.3,90.05,90.1,31600.0
2013-03-07 13:40:00,90.08,90.26,90.08,90.16,18900.0,90.08,90.26,90.08,90.16,18900.0
2013-03-07 13:50:00,90.15,90.27,90.15,90.18,25800.0,90.15,90.27,90.15,90.18,25800.0
2013-03-07 14:00:00,90.19,90.23,90.0,90.01,41400.0,90.19,90.23,90.0,90.01,41400.0
2013-03-07 14:10:00,90.0,90.0,89.92,89.96,42400.0,90.0,90.0,89.92,89.96,42400.0
2013-03-07 14:20:00,89.95,90.12,89.95,90.08,26100.0,89.95,90.12,89.95,90.08,26100.0
2013-03-07 14:30:00,90.08,90.23,90.05,90.19,27500.0,90.08,90.23,90.05,90.19,27500.0
2013-03-07 14:40:00,90.19,90.36,90.18,90.34,32900.0,90.19,90.36,90.18,90.34,32900.0
2013-03-07 14:50:00,90.33,90.37,90.21,90.36,35000.0,90.33,90.37,90.21,90.36,35000.0
2013-03-07 15:00:00,90.34,90.44,90.31,90.39,38400.0,90.34,90.44,90.31,90.39,38400.0
2013-03-07 15:10:00,90.4,90.49,90.27,90.31,68600.0,90.4,90.49,90.27,90.31,68600.0
2013-03-07 15:20:00,90.32,90.46,90.24,90.37,56700.0,90.32,90.46,90.24,90.37,56700.0
2013-03-07 15:30:00,90.37,90.47,90.36,90.44,63900.0,90.37,90.47,90.36,90.44,63900.0
2013-03-07 15:40:00,90.45,90.59,90.42,90.45,88700.0,90.45,90.59,90.42,90.45,88700.0
2013-03-07 15:50:00,90.44,90.49,90.33,90.4,126800.0,90.44,90.49,90.33,90.4,126800.0
2013-03-08 09:30:00,91.19,91.19,90.5,90.67,192300.0,91.19,91.19,90.5,90.67,192300.0
2013-03-08 09:40:00,90.7,90.87,90.26,90.33,128000.0,90.7,90.87,90.26,90.33,128000.0
2013-03-08 09:50:00,90.37,90.93,90.25,90.35,113100.0,90.37,90.93,90.25,90.35,113100.0
2013-03-08 10:00:00,90.35,90.6,90.14,90.41,84700.0,90.35,90.6,90.14,90.41,84700.0
2013-03-08 10:10:00,90.45,90.74,90.43,90.62,69500.0,90.45,90.74,90.43,90.62,69500.0
2013-03-08 10:20:00,90.6,90.7,90.17,90.24,101200.0,90.6,90.7,90.17,90.24,101200.0
2013-03-08 10:30:00,90.22,90.4,90.0,90.1,73200.0,90.22,90.4,90.0,90.1,73200.0
2013-03-08 10:40:00,90.1,90.24,89.93,89.97,89700.0,90.1,90.24,89.93,89.97,89700.0
2013-03-08 10:50:00,89.97,90.05,89.71,89.95,62800.0,89.97,90.05,89.71,89.95,62800.0
2013-03-08 11:00:00,89.94,89.94,89.61,89.89,101100.0,89.94,89.94,89.61,89.89,101100.0
2013-03-08 11:10:00,89.88,89.96,89.72,89.78,31100.0,89.88,89.96,89.72,89.78,31100.0
2013-03-08 11:20:00,89.79,89.79,89.64,89.76,37400.0,89.79,89.79,89.64,89.76,37400.0
2013-03-08 11:30:00,89.74,89.91,89.74,89.81,38300.0,89.74,89.91,89.74,89.81,38300.0
2013-03-08 11:40:00,89.81,89.85,89.76,89.83,39000.0,89.81,89.85,89.76,89.83,39000.0
2013-03-08 11:50:00,89.83,89.95,89.81,89.95,29700.0,89.83,89.95,89.81,89.95,29700.0
2013-03-08 12:00:00,89.96,89.99,89.9,89.91,25000.0,89.96,89.99,89.9,89.91,25000.0
2013-03-08 12:10:00,89.9,89.91,89.65,89.69,101200.0,89.9,89.91,89.65,89.69,101200.0
2013-03-08 12:20:00,89.69,89.86,89.51,89.82,75400.0,89.69,89.86,89.51,89.82,75400.0
2013-03-08 12:30:00,89.8,89.8,89.41,89.41,131900.0,89.8,89.8,89.41,89.41,131900.0
2013-03-08 12:40:00,89.43,89.48,89.25,89.45,90400.0,89.43,89.48,89.25,89.45,90400.0
2013-03-08 12:50:00,89.45,89.7,89.44,89.7,142900.0,89.45,89.7,89.44,89.7,142900.0
2013-03-08 13:00:00,89.69,89.7,89.5,89.5,51200.0,89.69,89.7,89.5,89.5,51200.0
2013-03-08 13:10:00,89.51,89.63,89.51,89.59,87600.0,89.51,89.63,89.51,89.59,87600.0
2013-03-08 13:20:00,89.57,89.61,89.51,89.52,37700.0,89.57,89.61,89.51,89.52,37700.0
2013-03-08 13:30:00,89.51,89.57,89.5,89.54,57700.0,89.51,89.57,89.5,89.54,57700.0
2013-03-08 13:40:00,89.55,89.61,89.53,89.6,26800.0,89.55,89.61,89.53,89.6,26800.0
2013-03-08 13:50:00,89.59,89.62,89.54,89.54,33000.0,89.59,89.62,89.54,89.54,33000.0
2013-03-08 14:00:00,89.55,89.62,89.54,89.61,63200.0,89.55,89.62,89.54,89.61,63200.0
2013-03-08 14:10:00,89.59,89.6,89.54,89.55,52300.0,89.59,89.6,89.54,89.55,52300.0
2013-03-08 14:20:00,89.53,89.63,89.5,89.63,42900.0,89.53,89.63,89.5,89.63,42900.0
2013-03-08 14:30:00,89.63,89.68,89.53,89.56,54100.0,89.63,89.68,89.53,89.56,54100.0
2013-03-08 14:40:00,89.56,89.57,89.4,89.42,100000.0,89.56,89.57,89.4,89.42,100000.0
2013-03-08 14:50:00,89.42,89.52,89.35,89.48,57200.0,89.42,89.52,89.35,89.48,57200.0
2013-03-08 15:00:00,89.48,89.52,89.42,89.45,75400.0,89.48,89.52,89.42,89.45,75400.0
2013-03-08 15:10:00,89.45,89.65,89.45,89.65,83400.0,89.45,89.65,89.45,89.65,83400.0
2013-03-08 15:20:00,89.65,89.65,89.39,89.39,94100.0,89.65,89.65,89.39,89.39,94100.0
2013-03-08 15:30:00,89.4,89.44,89.21,89.33,127600.0,89.4,89.44,89.21,89.33,127600.0
2013-03-08 15:40:00,89.33,89.37,89.23,89.3,107800.0,89.33,89.37,89.23,89.3,107800.0
2013-03-08 15:50:00,89.3,89.31,89.18,89.22,226700.0,89.3,89.31,89.18,89.22,226700.0
2013-03-11 09:30:00,89.27,89.29,88.17,88.49,417100.0,89.27,89.29,88.17,88.49,417100.0
2013-03-11 09:40:00,88.49,89.11,88.35,88.98,127000.0,88.49,89.11,88.35,88.98,127000.0
2013-03-11 09:50:00,89.05,89.15,88.7,88.8,116600.0,89.05,89.15,88.7,88.8,116600.0
2013-03-11 10:00:00,88.77,88.99,88.55,88.57,109900.0,88.77,88.99,88.55,88.57,109900.0
2013-03-11 10:10:00,88.57,88.87,88.55,88.87,138700.0,88.57,88.87,88.55,88.87,138700.0
2013-03-11 10:20:00,88.84,88.85,88.4,88.49,115100.0,88.84,88.85,88.4,88.49,115100.0
2013-03-11 10:30:00,88.49,88.89,88.46,88.63,85000.0,88.49,88.89,88.46,88.63,85000.0
2013-03-11 10:40:00,88.61,88.69,88.5,88.69,61100.0,88.61,88.69,88.5,88.69,61100.0
2013-03-11 10:50:00,88.68,88.79,88.52,88.79,49000.0,88.68,88.79,88.52,88.79,49000.0
2013-03-11 11:00:00,88.75,89.06,88.7,89.02,86700.0,88.75,89.06,88.7,89.02,86700.0
2013-03-11 11:10:00,89.0,89.04,88.87,88.99,38500.0,89.0,89.04,88.87,88.99,38500.0
2013-03-11 11:20:00,89.0,89.11,88.94,89.09,42000.0,89.0,89.11,88.94,89.09,42000.0
2013-03-11 11:30:00,89.1,89.36,89.06,89.15,80000.0,89.1,89.36,89.06,89.15,80000.0
2013-03-11 11:40:00,89.15,89.2,89.11,89.12,66600.0,89.15,89.2,89.11,89.12,66600.0
2013-03-11 11:50:00,89.13,89.48,89.13,89.37,63900.0,89.13,89.48,89.13,89.37,63900.0
2013-03-11 12:00:00,89.38,89.6,89.31,89.51,83000.0,89.38,89.6,89.31,89.51,83000.0
2013-03-11 12:10:00,89.45,89.6,89.45,89.53,41500.0,89.45,89.6,89.45,89.53,41500.0
2013-03-11 12:20:00,89.54,89.6,89.41,89.55,39300.0,89.54,89.6,89.41,89.55,39300.0
2013-03-11 12:30:00,89.56,89.7,89.51,89.67,47900.0,89.56,89.7,89.51,89.67,47900.0
2013-03-11 12:40:00,89.67,89.73,89.61,89.65,25800.0,89.67,89.73,89.61,89.65,25800.0
2013-03-11 12:50:00,89.66,89.75,89.64,89.71,61000.0,89.66,89.75,89.64,89.71,61000.0
2013-03-11 13:00:00,89.71,89.8,89.65,89.77,32900.0,89.71,89.8,89.65,89.77,32900.0
2013-03-11 13:10:00,89.79,89.8,89.71,89.74,22900.0,89.79,89.8,89.71,89.74,22900.0
2013-03-11 13:20:00,89.75,89.9,89.75,89.9,41600.0,89.75,89.9,89.75,89.9,41600.0
2013-03-11 13:30:00,89.9,89.9,89.8,89.86,61900.0,89.9,89.9,89.8,89.86,61900.0
2013-03-11 13:40:00,89.86,89.92,89.86,89.91,48000.0,89.86,89.92,89.86,89.91,48000.0
2013-03-11 13:50:00,89.91,89.95,89.85,89.93,56100.0,89.91,89.95,89.85,89.93,56100.0
2013-03-11 14:00:00,89.91,90.0,89.81,89.98,45300.0,89.91,90.0,89.81,89.98,45300.0
2013-03-11 14:10:00,89.98,90.0,89.8,89.82,80100.0,89.98,90.0,89.8,89.82,80100.0
2013-03-11 14:20:00,89.81,89.82,89.72,89.81,32100.0,89.81,89.82,89.72,89.81,32100.0
2013-03-11 14:30:00,89.8,89.82,89.68,89.74,33400.0,89.8,89.82,89.68,89.74,33400.0
2013-03-11 14:40:00,89.71,89.82,89.66,89.78,58000.0,89.71,89.82,89.66,89.78,58000.0
2013-03-11 14:50:00,89.78,89.84,89.72,89.79,49500.0,89.78,89.84,89.72,89.79,49500.0
2013-03-11 15:00:00,89.77,89.84,89.68,89.77,31000.0,89.77,89.84,89.68,89.77,31000.0
2013-03-11 15:10:00,89.79,89.89,89.79,89.86,56500.0,89.79,89.89,89.79,89.86,56500.0
2013-03-11 15:20:00,89.83,89.85,89.66,89.7,38900.0,89.83,89.85,89.66,89.7,38900.0
2013-03-11 15:30:00,89.71,89.73,89.31,89.44,201700.0,89.71,89.73,89.31,89.44,201700.0
2013-03-11 15:40:00,89.44,89.53,89.36,89.43,65600.0,89.44,89.53,89.36,89.43,65600.0
2013-03-11 15:50:00,89.42,89.53,89.37,89.43,131700.0,89.42,89.53,89.37,89.43,131700.0
2013-03-12 09:30:00,88.93,89.19,88.26,88.5,230500.0,88.93,89.19,88.26,88.5,230500.0
2013-03-12 09:40:00,88.55,88.63,88.1,88.23,262400.0,88.55,88.63,88.1,88.23,262400.0
2013-03-12 09:50:00,88.21,88.66,88.17,88.64,159300.0,88.21,88.66,88.17,88.64,159300.0
2013-03-12 10:00:00,88.64,88.8,88.51,88.73,130800.0,88.64,88.8,88.51,88.73,130800.0
2013-03-12 10:10:00,88.73,88.73,88.34,88.37,90900.0,88.73,88.73,88.34,88.37,90900.0
2013-03-12 10:20:00,88.4,88.71,88.38,88.48,63600.0,88.4,88.71,88.38,88.48,63600.0
2013-03-12 10:30:00,88.48,88.49,87.97,88.11,199800.0,88.48,88.49,87.97,88.11,199800.0
2013-03-12 10:40:00,88.14,88.48,88.0,88.41,145100.0,88.14,88.48,88.0,88.41,145100.0
2013-03-12 10:50:00,88.41,88.74,88.39,88.57,115300.0,88.41,88.74,88.39,88.57,115300.0
2013-03-12 11:00:00,88.57,88.6,88.22,88.3,71100.0,88.57,88.6,88.22,88.3,71100.0
2013-03-12 11:10:00,88.3,88.3,88.01,88.02,105500.0,88.3,88.3,88.01,88.02,105500.0
2013-03-12 11:20:00,88.04,88.1,87.81,87.81,147900.0,88.04,88.1,87.81,87.81,147900.0
2013-03-12 11:30:00,87.85,87.87,87.6,87.66,140300.0,87.85,87.87,87.6,87.66,140300.0
2013-03-12 11:40:00,87.66,87.67,87.4,87.41,197400.0,87.66,87.67,87.4,87.41,197400.0
2013-03-12 11:50:00,87.4,87.73,87.38,87.46,160800.0,87.4,87.73,87.38,87.46,160800.0
2013-03-12 12:00:00,87.46,87.63,87.42,87.58,96000.0,87.46,87.63,87.42,87.58,96000.0
2013-03-12 12:10:00,87.57,87.64,87.47,87.55,64800.0,87.57,87.64,87.47,87.55,64800.0
2013-03-12 12:20:00,87.55,87.68,87.47,87.52,72200.0,87.55,87.68,87.47,87.52,72200.0
2013-03-12 12:30:00,87.53,87.66,87.48,87.5,57200.0,87.53,87.66,87.48,87.5,57200.0
2013-03-12 12:40:00,87.49,87.51,87.33,87.37,152200.0,87.49,87.51,87.33,87.37,152200.0
2013-03-12 12:50:00,87.4,87.82,87.38,87.68,68300.0,87.4,87.82,87.38,87.68,68300.0
2013-03-12 13:00:00,87.66,87.74,87.61,87.73,56500.0,87.66,87.74,87.61,87.73,56500.0
2013-03-12 13:10:00,87.73,87.78,87.65,87.75,42000.0,87.73,87.78,87.65,87.75,42000.0
2013-03-12 13:20:00,87.75,87.75,87.65,87.67,25300.0,87.75,87.75,87.65,87.67,25300.0
2013-03-12 13:30:00,87.69,87.72,87.58,87.67,44900.0,87.69,87.72,87.58,87.67,44900.0
2013-03-12 13:40:00,87.67,87.95,87.67,87.91,52800.0,87.67,87.95,87.67,87.91,52800.0
2013-03-12 13:50:00,87.9,87.91,87.61,87.65,49400.0,87.9,87.91,87.61,87.65,49400.0
2013-03-12 14:00:00,87.65,87.74,87.46,87.57,57500.0,87.65,87.74,87.46,87.57,57500.0
2013-03-12 14:10:00,87.56,87.7,87.35,87.7,79800.0,87.56,87.7,87.35,87.7,79800.0
2013-03-12 14:20:00,87.68,87.68,87.54,87.61,43100.0,87.68,87.68,87.54,87.61,43100.0
2013-03-12 14:30:00,87.63,87.75,87.55,87.55,49300.0,87.63,87.75,87.55,87.55,49300.0
2013-03-12 14:40:00,87.57,87.75,87.48,87.49,110600.0,87.57,87.75,87.48,87.49,110600.0
2013-03-12 14:50:00,87.51,87.54,87.4,87.43,43600.0,87.51,87.54,87.4,87.43,43600.0
2013-03-12 15:00:00,87.42,87.52,87.41,87.47,59100.0,87.42,87.52,87.41,87.47,59100.0
2013-03-12 15:10:00,87.47,87.76,87.47,87.74,73400.0,87.47,87.76,87.47,87.74,73400.0
2013-03-12 15:20:00,87.75,87.9,87.73,87.82,61000.0,87.75,87.9,87.73,87.82,61000.0
2013-03-12 15:30:00,87.83,87.9,87.74,87.89,109200.0,87.83,87.9,87.74,87.89,109200.0
2013-03-12 15:40:00,87.9,87.92,87.79,87.8,91900.0,87.9,87.92,87.79,87.8,91900.0
2013-03-12 15:50:00,87.8,87.87,87.71,87.73,268100.0,87.8,87.87,87.71,87.73,268100.0
2013-03-13 09:30:00,87.75,87.88,86.88,86.9,330000.0,87.75,87.88,86.88,86.9,330000.0
2013-03-13 09:40:00,86.91,87.45,86.85,86.95,161600.0,86.91,87.45,86.85,86.95,161600.0
2013-03-13 09:50:00,86.94,87.24,86.88,87.15,97800.0,86.94,87.24,86.88,87.15,97800.0
2013-03-13 10:00:00,87.15,87.15,86.68,86.77,139300.0,87.15,87.15,86.68,86.77,139300.0
2013-03-13 10:10:00,86.77,86.9,86.75,86.87,81200.0,86.77,86.9,86.75,86.87,81200.0
2013-03-13 10:20:00,86.88,86.9,86.62,86.7,77000.0,86.88,86.9,86.62,86.7,77000.0
2013-03-13 10:30:00,86.7,86.85,86.51,86.78,110800.0,86.7,86.85,86.51,86.78,110800.0
2013-03-13 10:40:00,86.77,86.84,86.61,86.64,52000.0,86.77,86.84,86.61,86.64,52000.0
2013-03-13 10:50:00,86.64,86.77,86.56,86.63,65000.0,86.64,86.77,86.56,86.63,65000.0
2013-03-13 11:00:00,86.61,86.69,86.56,86.63,102200.0,86.61,86.69,86.56,86.63,102200.0
2013-03-13 11:10:00,86.65,87.06,86.63,87.05,131200.0,86.65,87.06,86.63,87.05,131200.0
2013-03-13 11:20:00,87.03,87.07,86.92,87.03,73800.0,87.03,87.07,86.92,87.03,73800.0
2013-03-13 11:30:00,87.04,87.24,87.02,87.11,73700.0,87.04,87.24,87.02,87.11,73700.0
2013-03-13 11:40:00,87.14,87.39,87.14,87.39,65300.0,87.14,87.39,87.14,87.39,65300.0
2013-03-13 11:50:00,87.34,87.39,87.12,87.24,56700.0,87.34,87.39,87.12,87.24,56700.0
2013-03-13 12:00:00,87.24,87.6,87.24,87.6,147900.0,87.24,87.6,87.24,87.6,147900.0
2013-03-13 12:10:00,87.58,87.8,87.38,87.42,144700.0,87.58,87.8,87.38,87.42,144700.0
2013-03-13 12:20:00,87.42,87.84,87.38,87.81,64700.0,87.42,87.84,87.38,87.81,64700.0
2013-03-13 12:30:00,87.83,88.16,87.79,87.85,207500.0,87.83,88.16,87.79,87.85,207500.0
2013-03-13 12:40:00,87.86,87.97,87.8,87.88,48000.0,87.86,87.97,87.8,87.88,48000.0
2013-03-13 12:50:00,87.88,87.99,87.81,87.86,37300.0,87.88,87.99,87.81,87.86,37300.0
2013-03-13 13:00:00,87.87,87.99,87.76,87.99,62000.0,87.87,87.99,87.76,87.99,62000.0
2013-03-13 13:10:00,87.97,87.98,87.71,87.85,63900.0,87.97,87.98,87.71,87.85,63900.0
2013-03-13 13:20:00,87.84,87.87,87.72,87.72,53500.0,87.84,87.87,87.72,87.72,53500.0
2013-03-13 13:30:00,87.74,87.86,87.72,87.86,28300.0,87.74,87.86,87.72,87.86,28300.0
2013-03-13 13:40:00,87.85,87.9,87.82,87.83,41200.0,87.85,87.9,87.82,87.83,41200.0
2013-03-13 13:50:00,87.84,87.89,87.72,87.78,41300.0,87.84,87.89,87.72,87.78,41300.0
2013-03-13 14:00:00,87.83,87.84,87.68,87.75,29000.0,87.83,87.84,87.68,87.75,29000.0
2013-03-13 14:10:00,87.74,87.87,87.65,87.86,45700.0,87.74,87.87,87.65,87.86,45700.0
2013-03-13 14:20:00,87.85,87.86,87.57,87.6,47600.0,87.85,87.86,87.57,87.6,47600.0
2013-03-13 14:30:00,87.62,87.65,87.47,87.61,40600.0,87.62,87.65,87.47,87.61,40600.0
2013-03-13 14:40:00,87.61,87.63,87.37,87.41,42600.0,87.61,87.63,87.37,87.41,42600.0
2013-03-13 14:50:00,87.42,87.61,87.42,87.57,35000.0,87.42,87.61,87.42,87.57,35000.0
2013-03-13 15:00:00,87.58,87.63,87.37,87.44,38300.0,87.58,87.63,87.37,87.44,38300.0
2013-03-13 15:10:00,87.46,87.62,87.46,87.52,35800.0,87.46,87.62,87.46,87.52,35800.0
2013-03-13 15:20:00,87.52,87.63,87.49,87.5,46000.0,87.52,87.63,87.49,87.5,46000.0
2013-03-13 15:30:00,87.5,87.61,87.42,87.61,57600.0,87.5,87.61,87.42,87.61,57600.0
2013-03-13 15:40:00,87.61,87.66,87.51,87.64,91700.0,87.61,87.66,87.51,87.64,91700.0
2013-03-13 15:50:00,87.63,87.69,87.54,87.65,152100.0,87.63,87.69,87.54,87.65,152100.0
2013-03-14 09:30:00,88.27,88.69,88.0,88.38,291900.0,88.27,88.69,88.0,88.38,291900.0
2013-03-14 09:40:00,88.39,88.54,88.17,88.26,184300.0,88.39,88.54,88.17,88.26,184300.0
2013-03-14 09:50:00,88.19,88.27,87.61,87.76,171200.0,88.19,88.27,87.61,87.76,171200.0
2013-03-14 10:00:00,87.76,87.9,87.68,87.7,44800.0,87.76,87.9,87.68,87.7,44800.0
2013-03-14 10:10:00,87.71,87.88,87.6,87.61,63800.0,87.71,87.88,87.6,87.61,63800.0
2013-03-14 10:20:00,87.6,87.6,87.22,87.26,163600.0,87.6,87.6,87.22,87.26,163600.0
2013-03-14 10:30:00,87.28,87.29,86.94,87.01,141800.0,87.28,87.29,86.94,87.01,141800.0
2013-03-14 10:40:00,87.04,87.09,86.94,86.98,113500.0,87.04,87.09,86.94,86.98,113500.0
2013-03-14 10:50:00,86.99,87.05,86.83,86.92,96600.0,86.99,87.05,86.83,86.92,96600.0
2013-03-14 11:00:00,86.9,86.98,86.76,86.8,86900.0,86.9,86.98,86.76,86.8,86900.0
2013-03-14 11:10:00,86.78,86.89,86.66,86.67,99800.0,86.78,86.89,86.66,86.67,99800.0
2013-03-14 11:20:00,86.67,86.83,86.52,86.52,125700.0,86.67,86.83,86.52,86.52,125700.0
2013-03-14 11:30:00,86.53,86.54,86.2,86.26,241900.0,86.53,86.54,86.2,86.26,241900.0
2013-03-14 11:40:00,86.28,86.56,86.28,86.55,91100.0,86.28,86.56,86.28,86.55,91100.0
2013-03-14 11:50:00,86.57,86.75,86.53,86.69,84600.0,86.57,86.75,86.53,86.69,84600.0
2013-03-14 12:00:00,86.69,87.06,86.69,86.7,149700.0,86.69,87.06,86.69,86.7,149700.0
2013-03-14 12:10:00,86.75,86.83,86.71,86.83,34800.0,86.75,86.83,86.71,86.83,34800.0
2013-03-14 12:20:00,86.83,86.83,86.56,86.66,74100.0,86.83,86.83,86.56,86.66,74100.0
2013-03-14 12:30:00,86.63,86.84,86.62,86.77,66100.0,86.63,86.84,86.62,86.77,66100.0
2013-03-14 12:40:00,86.76,86.8,86.6,86.71,45800.0,86.76,86.8,86.6,86.71,45800.0
2013-03-14 12:50:00,86.7,86.72,86.6,86.64,67000.0,86.7,86.72,86.6,86.64,67000.0
2013-03-14 13:00:00,86.66,86.79,86.62,86.65,45800.0,86.66,86.79,86.62,86.65,45800.0
2013-03-14 13:10:00,86.62,86.82,86.5,86.79,54800.0,86.62,86.82,86.5,86.79,54800.0
2013-03-14 13:20:00,86.82,86.85,86.5,86.51,76900.0,86.82,86.85,86.5,86.51,76900.0
2013-03-14 13:30:00,86.51,86.87,86.51,86.86,64900.0,86.51,86.87,86.51,86.86,64900.0
2013-03-14 13:40:00,86.88,87.0,86.79,86.99,35500.0,86.88,87.0,86.79,86.99,35500.0
2013-03-14 13:50:00,86.96,87.02,86.88,86.98,48700.0,86.96,87.02,86.88,86.98,48700.0
2013-03-14 14:00:00,87.0,87.03,86.83,86.86,37300.0,87.0,87.03,86.83,86.86,37300.0
2013-03-14 14:10:00,86.85,86.86,86.66,86.68,33800.0,86.85,86.86,86.66,86.68,33800.0
2013-03-14 14:20:00,86.68,86.72,86.52,86.55,64000.0,86.68,86.72,86.52,86.55,64000.0
2013-03-14 14:30:00,86.54,86.68,86.48,86.51,62200.0,86.54,86.68,86.48,86.51,62200.0
2013-03-14 14:40:00,86.54,86.68,86.46,86.53,54700.0,86.54,86.68,86.46,86.53,54700.0
2013-03-14 14:50:00,86.55,86.59,86.49,86.59,49400.0,86.55,86.59,86.49,86.59,49400.0
2013-03-14 15:00:00,86.57,86.66,86.52,86.55,36600.0,86.57,86.66,86.52,86.55,36600.0
2013-03-14 15:10:00,86.56,86.68,86.53,86.62,39200.0,86.56,86.68,86.53,86.62,39200.0
2013-03-14 15:20:00,86.61,86.69,86.58,86.67,57100.0,86.61,86.69,86.58,86.67,57100.0
2013-03-14 15:30:00,86.66,86.75,86.53,86.59,84800.0,86.66,86.75,86.53,86.59,84800.0
2013-03-14 15:40:00,86.61,86.61,86.4,86.4,165600.0,86.61,86.61,86.4,86.4,165600.0
2013-03-14 15:50:00,86.42,86.44,86.09,86.34,676000.0,86.42,86.44,86.09,86.34,676000.0
2013-03-15 09:30:00,86.16,86.4,85.05,85.11,1002900.0,86.16,86.4,85.05,85.11,1002900.0
2013-03-15 09:40:00,85.11,86.0,85.11,85.78,260100.0,85.11,86.0,85.11,85.78,260100.0
2013-03-15 09:50:00,85.78,85.95,85.55,85.56,193900.0,85.78,85.95,85.55,85.56,193900.0
2013-03-15 10:00:00,85.55,85.72,85.3,85.69,194800.0,85.55,85.72,85.3,85.69,194800.0
2013-03-15 10:10:00,85.7,85.75,85.44,85.48,106800.0,85.7,85.75,85.44,85.48,106800.0
2013-03-15 10:20:00,85.47,85.74,85.47,85.65,83000.0,85.47,85.74,85.47,85.65,83000.0
2013-03-15 10:30:00,85.68,85.76,85.55,85.58,128600.0,85.68,85.76,85.55,85.58,128600.0
2013-03-15 10:40:00,85.57,85.76,85.36,85.45,88600.0,85.57,85.76,85.36,85.45,88600.0
2013-03-15 10:50:00,85.45,85.62,85.31,85.53,86900.0,85.45,85.62,85.31,85.53,86900.0
2013-03-15 11:00:00,85.5,85.6,85.3,85.33,58400.0,85.5,85.6,85.3,85.33,58400.0
2013-03-15 11:10:00,85.31,85.6,85.3,85.52,92800.0,85.31,85.6,85.3,85.52,92800.0
2013-03-15 11:20:00,85.55,85.7,85.52,85.63,71500.0,85.55,85.7,85.52,85.63,71500.0
2013-03-15 11:30:00,85.63,85.65,85.37,85.47,69500.0,85.63,85.65,85.37,85.47,69500.0
2013-03-15 11:40:00,85.47,85.52,85.37,85.4,75200.0,85.47,85.52,85.37,85.4,75200.0
2013-03-15 11:50:00,85.41,85.41,85.13,85.18,191900.0,85.41,85.41,85.13,85.18,191900.0
2013-03-15 12:00:00,85.19,85.2,84.95,85.06,268100.0,85.19,85.2,84.95,85.06,268100.0
2013-03-15 12:10:00,85.06,85.08,84.95,84.98,109400.0,85.06,85.08,84.95,84.98,109400.0
2013-03-15 12:20:00,84.98,85.13,84.88,85.11,194200.0,84.98,85.13,84.88,85.11,194200.0
2013-03-15 12:30:00,85.1,85.37,85.06,85.33,430600.0,85.1,85.37,85.06,85.33,430600.0
2013-03-15 12:40:00,85.33,85.47,85.26,85.27,77100.0,85.33,85.47,85.26,85.27,77100.0
2013-03-15 12:50:00,85.28,85.33,85.19,85.31,87700.0,85.28,85.33,85.19,85.31,87700.0
2013-03-15 13:00:00,85.31,85.4,85.29,85.38,71100.0,85.31,85.4,85.29,85.38,71100.0
2013-03-15 13:10:00,85.38,85.43,85.32,85.39,57200.0,85.38,85.43,85.32,85.39,57200.0
2013-03-15 13:20:00,85.39,85.4,85.35,85.38,60500.0,85.39,85.4,85.35,85.38,60500.0
2013-03-15 13:30:00,85.37,85.4,85.29,85.33,91200.0,85.37,85.4,85.29,85.33,91200.0
2013-03-15 13:40:00,85.32,85.35,85.25,85.26,43100.0,85.32,85.35,85.25,85.26,43100.0
2013-03-15 13:50:00,85.26,85.44,85.25,85.42,98000.0,85.26,85.44,85.25,85.42,98000.0
2013-03-15 14:00:00,85.41,85.7,85.41,85.69,81500.0,85.41,85.7,85.41,85.69,81500.0
2013-03-15 14:10:00,85.69,85.84,85.56,85.59,95000.0,85.69,85.84,85.56,85.59,95000.0
2013-03-15 14:20:00,85.57,85.57,85.2,85.21,111700.0,85.57,85.57,85.2,85.21,111700.0
2013-03-15 14:30:00,85.2,85.26,85.1,85.11,84500.0,85.2,85.26,85.1,85.11,84500.0
2013-03-15 14:40:00,85.11,85.12,84.93,85.05,166500.0,85.11,85.12,84.93,85.05,166500.0
2013-03-15 14:50:00,85.05,85.05,84.91,85.0,87700.0,85.05,85.05,84.91,85.0,87700.0
2013-03-15 15:00:00,84.99,85.17,84.99,85.11,157400.0,84.99,85.17,84.99,85.11,157400.0
2013-03-15 15:10:00,85.1,85.12,85.0,85.08,108400.0,85.1,85.12,85.0,85.08,108400.0
2013-03-15 15:20:00,85.09,85.23,85.07,85.2,103700.0,85.09,85.23,85.07,85.2,103700.0
2013-03-15 15:30:00,85.17,85.2,85.11,85.19,180100.0,85.17,85.2,85.11,85.19,180100.0
2013-03-15 15:40:00,85.18,85.19,85.07,85.07,317100.0,85.18,85.19,85.07,85.07,317100.0
2013-03-15 15:50:00,85.06,85.21,85.01,85.14,600400.0,85.06,85.21,85.01,85.14,600400.0
2013-03-18 09:30:00,84.03,84.11,83.31,83.6,392200.0,84.03,84.11,83.31,83.6,392200.0
2013-03-18 09:40:00,83.6,83.99,83.45,83.9,311800.0,83.6,83.99,83.45,83.9,311800.0
2013-03-18 09:50:00,83.9,84.87,83.86,84.73,352200.0,83.9,84.87,83.86,84.73,352200.0
2013-03-18 10:00:00,84.73,85.05,84.52,84.58,488300.0,84.73,85.05,84.52,84.58,488300.0
2013-03-18 10:10:00,84.59,85.01,84.59,84.75,178000.0,84.59,85.01,84.59,84.75,178000.0
2013-03-18 10:20:00,84.77,85.0,84.7,85.0,202200.0,84.77,85.0,84.7,85.0,202200.0
2013-03-18 10:30:00,85.0,85.0,84.74,84.99,97400.0,85.0,85.0,84.74,84.99,97400.0
2013-03-18 10:40:00,84.98,85.0,84.81,84.91,181000.0,84.98,85.0,84.81,84.91,181000.0
2013-03-18 10:50:00,84.91,85.0,84.89,84.96,117800.0,84.91,85.0,84.89,84.96,117800.0
2013-03-18 11:00:00,84.98,85.49,84.95,85.44,290800.0,84.98,85.49,84.95,85.44,290800.0
2013-03-18 11:10:00,85.43,85.58,85.25,85.48,220800.0,85.43,85.58,85.25,85.48,220800.0
2013-03-18 11:20:00,85.46,85.72,85.35,85.53,159200.0,85.46,85.72,85.35,85.53,159200.0
2013-03-18 11:30:00,85.5,85.59,85.36,85.39,132600.0,85.5,85.59,85.36,85.39,132600.0
2013-03-18 11:40:00,85.38,85.84,85.34,85.68,143800.0,85.38,85.84,85.34,85.68,143800.0
2013-03-18 11:50:00,85.69,85.74,85.43,85.44,173400.0,85.69,85.74,85.43,85.44,173400.0
2013-03-18 12:00:00,85.47,85.88,85.47,85.86,128500.0,85.47,85.88,85.47,85.86,128500.0
2013-03-18 12:10:00,85.85,85.95,85.52,85.52,282900.0,85.85,85.95,85.52,85.52,282900.0
2013-03-18 12:20:00,85.53,85.58,85.44,85.48,161600.0,85.53,85.58,85.44,85.48,161600.0
2013-03-18 12:30:00,85.5,85.7,85.4,85.61,77200.0,85.5,85.7,85.4,85.61,77200.0
2013-03-18 12:40:00,85.63,85.77,85.58,85.74,104800.0,85.63,85.77,85.58,85.74,104800.0
2013-03-18 12:50:00,85.74,85.9,85.63,85.89,106400.0,85.74,85.9,85.63,85.89,106400.0
2013-03-18 13:00:00,85.89,86.39,85.84,86.12,177200.0,85.89,86.39,85.84,86.12,177200.0
2013-03-18 13:10:00,86.15,86.37,85.96,86.01,134500.0,86.15,86.37,85.96,86.01,134500.0
2013-03-18 13:20:00,86.02,86.03,85.5,85.58,121000.0,86.02,86.03,85.5,85.58,121000.0
2013-03-18 13:30:00,85.57,85.61,85.35,85.39,105000.0,85.57,85.61,85.35,85.39,105000.0
2013-03-18 13:40:00,85.39,85.47,85.37,85.4,66200.0,85.39,85.47,85.37,85.4,66200.0
2013-03-18 13:50:00,85.39,85.45,85.37,85.41,50100.0,85.39,85.45,85.37,85.41,50100.0
2013-03-18 14:00:00,85.4,85.64,85.4,85.56,89400.0,85.4,85.64,85.4,85.56,89400.0
2013-03-18 14:10:00,85.55,85.64,85.54,85.64,94300.0,85.55,85.64,85.54,85.64,94300.0
2013-03-18 14:20:00,85.6,85.65,85.55,85.6,118700.0,85.6,85.65,85.55,85.6,118700.0
2013-03-18 14:30:00,85.6,85.63,85.55,85.59,49900.0,85.6,85.63,85.55,85.59,49900.0
2013-03-18 14:40:00,85.56,85.67,85.44,85.48,96300.0,85.56,85.67,85.44,85.48,96300.0
2013-03-18 14:50:00,85.45,85.5,85.3,85.33,70900.0,85.45,85.5,85.3,85.33,70900.0
2013-03-18 15:00:00,85.32,85.41,85.31,85.37,105800.0,85.32,85.41,85.31,85.37,105800.0
2013-03-18 15:10:00,85.37,85.59,85.36,85.57,169600.0,85.37,85.59,85.36,85.57,169600.0
2013-03-18 15:20:00,85.55,85.64,85.46,85.48,127300.0,85.55,85.64,85.46,85.48,127300.0
2013-03-18 15:30:00,85.49,85.56,85.31,85.56,174200.0,85.49,85.56,85.31,85.56,174200.0
2013-03-18 15:40:00,85.55,85.76,85.41,85.45,223100.0,85.55,85.76,85.41,85.45,223100.0
2013-03-18 15:50:00,85.45,85.48,85.14,85.16,374400.0,85.45,85.48,85.14,85.16,374400.0
2013-03-19 09:30:00,85.36,85.66,84.41,84.82,422200.0,85.36,85.66,84.41,84.82,422200.0
2013-03-19 09:40:00,84.85,85.09,84.78,84.97,159600.0,84.85,85.09,84.78,84.97,159600.0
2013-03-19 09:50:00,84.98,85.05,84.55,84.8,131200.0,84.98,85.05,84.55,84.8,131200.0
2013-03-19 10:00:00,84.85,85.0,84.68,84.8,125400.0,84.85,85.0,84.68,84.8,125400.0
2013-03-19 10:10:00,84.84,84.97,84.73,84.84,61600.0,84.84,84.97,84.73,84.84,61600.0
2013-03-19 10:20:00,84.83,84.98,84.7,84.95,68600.0,84.83,84.98,84.7,84.95,68600.0
2013-03-19 10:30:00,84.91,84.92,84.59,84.62,106800.0,84.91,84.92,84.59,84.62,106800.0
2013-03-19 10:40:00,84.61,84.71,84.32,84.49,102500.0,84.61,84.71,84.32,84.49,102500.0
2013-03-19 10:50:00,84.47,84.69,84.43,84.65,77000.0,84.47,84.69,84.43,84.65,77000.0
2013-03-19 11:00:00,84.65,84.67,84.56,84.62,37400.0,84.65,84.67,84.56,84.62,37400.0
2013-03-19 11:10:00,84.61,84.88,84.59,84.82,54000.0,84.61,84.88,84.59,84.82,54000.0
2013-03-19 11:20:00,84.8,84.89,84.65,84.66,63200.0,84.8,84.89,84.65,84.66,63200.0
2013-03-19 11:30:00,84.7,84.73,84.51,84.53,46800.0,84.7,84.73,84.51,84.53,46800.0
2013-03-19 11:40:00,84.52,84.58,84.4,84.4,60200.0,84.52,84.58,84.4,84.4,60200.0
2013-03-19 11:50:00,84.39,84.47,83.93,84.12,179000.0,84.39,84.47,83.93,84.12,179000.0
2013-03-19 12:00:00,84.12,84.14,83.99,84.01,137100.0,84.12,84.14,83.99,84.01,137100.0
2013-03-19 12:10:00,84.03,84.06,83.81,84.06,196000.0,84.03,84.06,83.81,84.06,196000.0
2013-03-19 12:20:00,84.04,84.15,84.0,84.01,110500.0,84.04,84.15,84.0,84.01,110500.0
2013-03-19 12:30:00,84.05,84.15,84.01,84.06,63100.0,84.05,84.15,84.01,84.06,63100.0
2013-03-19 12:40:00,84.07,84.38,84.06,84.2,67400.0,84.07,84.38,84.06,84.2,67400.0
2013-03-19 12:50:00,84.2,84.22,83.93,84.09,84300.0,84.2,84.22,83.93,84.09,84300.0
2013-03-19 13:00:00,84.09,84.09,83.95,84.01,46000.0,84.09,84.09,83.95,84.01,46000.0
2013-03-19 13:10:00,84.03,84.09,83.93,83.95,77000.0,84.03,84.09,83.93,83.95,77000.0
2013-03-19 13:20:00,83.93,83.93,83.5,83.66,179200.0,83.93,83.93,83.5,83.66,179200.0
2013-03-19 13:30:00,83.66,83.78,83.57,83.66,97600.0,83.66,83.78,83.57,83.66,97600.0
2013-03-19 13:40:00,83.65,83.66,83.53,83.61,81600.0,83.65,83.66,83.53,83.61,81600.0
2013-03-19 13:50:00,83.61,83.73,83.51,83.66,55000.0,83.61,83.73,83.51,83.66,55000.0
2013-03-19 14:00:00,83.65,83.7,83.54,83.54,74700.0,83.65,83.7,83.54,83.54,74700.0
2013-03-19 14:10:00,83.59,83.59,83.35,83.37,99400.0,83.59,83.59,83.35,83.37,99400.0
2013-03-19 14:20:00,83.35,83.89,83.35,83.72,96800.0,83.35,83.89,83.35,83.72,96800.0
2013-03-19 14:30:00,83.75,83.88,83.67,83.8,47200.0,83.75,83.88,83.67,83.8,47200.0
2013-03-19 14:40:00,83.79,83.88,83.55,83.59,49100.0,83.79,83.88,83.55,83.59,49100.0
2013-03-19 14:50:00,83.61,83.61,83.5,83.53,39900.0,83.61,83.61,83.5,83.53,39900.0
2013-03-19 15:00:00,83.54,83.72,83.52,83.71,103900.0,83.54,83.72,83.52,83.71,103900.0
2013-03-19 15:10:00,83.69,84.07,83.66,83.96,124900.0,83.69,84.07,83.66,83.96,124900.0
2013-03-19 15:20:00,83.94,84.0,83.79,83.99,80200.0,83.94,84.0,83.79,83.99,80200.0
2013-03-19 15:30:00,83.99,84.03,83.89,83.97,111000.0,83.99,84.03,83.89,83.97,111000.0
2013-03-19 15:40:00,84.0,84.09,83.97,84.02,154900.0,84.0,84.09,83.97,84.02,154900.0
2013-03-19 15:50:00,84.02,84.25,84.01,84.24,251300.0,84.02,84.25,84.01,84.24,251300.0
2013-03-20 09:30:00,84.9,85.09,83.99,84.32,506600.0,84.9,85.09,83.99,84.32,506600.0
2013-03-20 09:40:00,84.35,85.24,84.32,84.8,274100.0,84.35,85.24,84.32,84.8,274100.0
2013-03-20 09:50:00,84.79,85.18,84.72,84.97,164800.0,84.79,85.18,84.72,84.97,164800.0
2013-03-20 10:00:00,85.02,85.9,84.93,85.86,268600.0,85.02,85.9,84.93,85.86,268600.0
2013-03-20 10:10:00,85.87,86.44,85.71,86.16,260500.0,85.87,86.44,85.71,86.16,260500.0
2013-03-20 10:20:00,86.16,86.16,85.56,85.75,111900.0,86.16,86.16,85.56,85.75,111900.0
2013-03-20 10:30:00,85.75,85.98,85.27,85.32,123200.0,85.75,85.98,85.27,85.32,123200.0
2013-03-20 10:40:00,85.3,86.1,85.21,86.1,137300.0,85.3,86.1,85.21,86.1,137300.0
2013-03-20 10:50:00,86.09,86.29,86.02,86.13,137900.0,86.09,86.29,86.02,86.13,137900.0
2013-03-20 11:00:00,86.15,86.37,86.1,86.18,157600.0,86.15,86.37,86.1,86.18,157600.0
2013-03-20 11:10:00,86.17,86.2,85.86,85.88,111100.0,86.17,86.2,85.86,85.88,111100.0
2013-03-20 11:20:00,85.88,86.12,85.86,85.87,103800.0,85.88,86.12,85.86,85.87,103800.0
2013-03-20 11:30:00,85.91,86.68,85.9,86.62,166600.0,85.91,86.68,85.9,86.62,166600.0
2013-03-20 11:40:00,86.61,86.68,86.29,86.29,75300.0,86.61,86.68,86.29,86.29,75300.0
2013-03-20 11:50:00,86.31,86.46,86.13,86.14,59900.0,86.31,86.46,86.13,86.14,59900.0
2013-03-20 12:00:00,86.17,86.2,85.9,85.98,78700.0,86.17,86.2,85.9,85.98,78700.0
2013-03-20 12:10:00,86.0,86.2,85.95,86.11,31500.0,86.0,86.2,85.95,86.11,31500.0
2013-03-20 12:20:00,86.11,86.11,85.82,85.84,58600.0,86.11,86.11,85.82,85.84,58600.0
2013-03-20 12:30:00,85.84,85.88,85.65,85.72,98600.0,85.84,85.88,85.65,85.72,98600.0
2013-03-20 12:40:00,85.74,85.91,85.72,85.85,50100.0,85.74,85.91,85.72,85.85,50100.0
2013-03-20 12:50:00,85.82,85.93,85.74,85.77,57600.0,85.82,85.93,85.74,85.77,57600.0
2013-03-20 13:00:00,85.76,85.77,85.6,85.65,32200.0,85.76,85.77,85.6,85.65,32200.0
2013-03-20 13:10:00,85.65,85.71,85.6,85.67,28900.0,85.65,85.71,85.6,85.67,28900.0
2013-03-20 13:20:00,85.67,85.83,85.66,85.67,24500.0,85.67,85.83,85.66,85.67,24500.0
2013-03-20 13:30:00,85.65,85.72,85.6,85.69,28700.0,85.65,85.72,85.6,85.69,28700.0
2013-03-20 13:40:00,85.69,85.8,85.64,85.72,38100.0,85.69,85.8,85.64,85.72,38100.0
2013-03-20 13:50:00,85.73,86.09,85.73,85.97,62700.0,85.73,86.09,85.73,85.97,62700.0
2013-03-20 14:00:00,85.97,86.14,85.91,85.97,48500.0,85.97,86.14,85.91,85.97,48500.0
2013-03-20 14:10:00,85.96,86.18,85.91,86.05,54300.0,85.96,86.18,85.91,86.05,54300.0
2013-03-20 14:20:00,86.05,86.32,86.01,86.32,82000.0,86.05,86.32,86.01,86.32,82000.0
2013-03-20 14:30:00,86.33,86.35,86.19,86.32,48300.0,86.33,86.35,86.19,86.32,48300.0
2013-03-20 14:40:00,86.34,86.85,86.34,86.71,170600.0,86.34,86.85,86.34,86.71,170600.0
2013-03-20 14:50:00,86.69,86.69,86.43,86.62,69400.0,86.69,86.69,86.43,86.62,69400.0
2013-03-20 15:00:00,86.62,86.64,86.36,86.62,190000.0,86.62,86.64,86.36,86.62,190000.0
2013-03-20 15:10:00,86.62,86.74,86.54,86.73,77400.0,86.62,86.74,86.54,86.73,77400.0
2013-03-20 15:20:00,86.7,86.74,86.47,86.57,52900.0,86.7,86.74,86.47,86.57,52900.0
2013-03-20 15:30:00,86.56,86.56,86.32,86.32,71600.0,86.56,86.56,86.32,86.32,71600.0
2013-03-20 15:40:00,86.33,86.52,86.24,86.38,144200.0,86.33,86.52,86.24,86.38,144200.0
2013-03-20 15:50:00,86.38,86.39,86.04,86.13,234200.0,86.38,86.39,86.04,86.13,234200.0
2013-03-21 09:30:00,86.1,86.5,85.55,85.73,331000.0,86.1,86.5,85.55,85.73,331000.0
2013-03-21 09:40:00,85.73,85.81,85.41,85.44,117000.0,85.73,85.81,85.41,85.44,117000.0
2013-03-21 09:50:00,85.44,85.87,85.42,85.87,52900.0,85.44,85.87,85.42,85.87,52900.0
2013-03-21 10:00:00,85.87,86.08,85.79,86.0,121900.0,85.87,86.08,85.79,86.0,121900.0
2013-03-21 10:10:00,86.02,86.09,85.62,85.97,88700.0,86.02,86.09,85.62,85.97,88700.0
2013-03-21 10:20:00,85.94,86.32,85.9,86.23,56000.0,85.94,86.32,85.9,86.23,56000.0
2013-03-21 10:30:00,86.22,86.85,86.22,86.63,105100.0,86.22,86.85,86.22,86.63,105100.0
2013-03-21 10:40:00,86.63,86.8,86.26,86.29,56500.0,86.63,86.8,86.26,86.29,56500.0
2013-03-21 10:50:00,86.28,86.35,86.1,86.12,79500.0,86.28,86.35,86.1,86.12,79500.0
2013-03-21 11:00:00,86.14,86.23,86.07,86.15,68900.0,86.14,86.23,86.07,86.15,68900.0
2013-03-21 11:10:00,86.13,86.33,86.07,86.33,29400.0,86.13,86.33,86.07,86.33,29400.0
2013-03-21 11:20:00,86.35,86.47,86.29,86.44,62000.0,86.35,86.47,86.29,86.44,62000.0
2013-03-21 11:30:00,86.4,86.5,86.32,86.47,27100.0,86.4,86.5,86.32,86.47,27100.0
2013-03-21 11:40:00,86.49,86.5,86.24,86.32,23900.0,86.49,86.5,86.24,86.32,23900.0
2013-03-21 11:50:00,86.33,86.68,86.33,86.64,50400.0,86.33,86.68,86.33,86.64,50400.0
2013-03-21 12:00:00,86.63,86.74,86.57,86.62,66500.0,86.63,86.74,86.57,86.62,66500.0
2013-03-21 12:10:00,86.61,86.65,86.51,86.6,20200.0,86.61,86.65,86.51,86.6,20200.0
2013-03-21 12:20:00,86.6,86.75,86.5,86.61,93400.0,86.6,86.75,86.5,86.61,93400.0
2013-03-21 12:30:00,86.63,86.8,86.62,86.67,66500.0,86.63,86.8,86.62,86.67,66500.0
2013-03-21 12:40:00,86.65,86.75,86.64,86.72,34000.0,86.65,86.75,86.64,86.72,34000.0
2013-03-21 12:50:00,86.74,86.79,86.56,86.56,130800.0,86.74,86.79,86.56,86.56,130800.0
2013-03-21 13:00:00,86.56,86.56,86.32,86.33,52800.0,86.56,86.56,86.32,86.33,52800.0
2013-03-21 13:10:00,86.33,86.41,86.15,86.16,49700.0,86.33,86.41,86.15,86.16,49700.0
2013-03-21 13:20:00,86.15,86.25,85.92,85.99,96600.0,86.15,86.25,85.92,85.99,96600.0
2013-03-21 13:30:00,86.0,86.07,85.9,85.94,53300.0,86.0,86.07,85.9,85.94,53300.0
2013-03-21 13:40:00,85.95,86.0,85.74,85.88,65900.0,85.95,86.0,85.74,85.88,65900.0
2013-03-21 13:50:00,85.87,86.0,85.83,85.96,37200.0,85.87,86.0,85.83,85.96,37200.0
2013-03-21 14:00:00,85.94,85.95,85.26,85.46,101600.0,85.94,85.95,85.26,85.46,101600.0
2013-03-21 14:10:00,85.46,85.66,85.41,85.62,67500.0,85.46,85.66,85.41,85.62,67500.0
2013-03-21 14:20:00,85.62,85.85,85.5,85.85,122100.0,85.62,85.85,85.5,85.85,122100.0
2013-03-21 14:30:00,85.84,85.91,85.7,85.79,69400.0,85.84,85.91,85.7,85.79,69400.0
2013-03-21 14:40:00,85.77,86.0,85.74,85.9,44000.0,85.77,86.0,85.74,85.9,44000.0
2013-03-21 14:50:00,85.92,86.11,85.92,86.1,37200.0,85.92,86.11,85.92,86.1,37200.0
2013-03-21 15:00:00,86.1,86.17,85.91,86.04,83600.0,86.1,86.17,85.91,86.04,83600.0
2013-03-21 15:10:00,86.05,86.15,85.99,86.07,25600.0,86.05,86.15,85.99,86.07,25600.0
2013-03-21 15:20:00,86.05,86.17,86.05,86.15,37300.0,86.05,86.17,86.05,86.15,37300.0
2013-03-21 15:30:00,86.15,86.17,86.07,86.11,51500.0,86.15,86.17,86.07,86.11,51500.0
2013-03-21 15:40:00,86.1,86.16,86.01,86.04,129100.0,86.1,86.16,86.01,86.04,129100.0
2013-03-21 15:50:00,86.05,86.09,85.88,85.9,119400.0,86.05,86.09,85.88,85.9,119400.0
2013-03-22 09:30:00,86.13,86.39,85.17,85.58,140000.0,86.13,86.39,85.17,85.58,140000.0
2013-03-22 09:40:00,85.55,85.79,85.34,85.79,69200.0,85.55,85.79,85.34,85.79,69200.0
2013-03-22 09:50:00,85.72,85.96,85.68,85.89,77200.0,85.72,85.96,85.68,85.89,77200.0
2013-03-22 10:00:00,85.89,85.96,85.6,85.64,124700.0,85.89,85.96,85.6,85.64,124700.0
2013-03-22 10:10:00,85.62,85.73,85.42,85.61,65400.0,85.62,85.73,85.42,85.61,65400.0
2013-03-22 10:20:00,85.61,86.14,85.61,86.1,74400.0,85.61,86.14,85.61,86.1,74400.0
2013-03-22 10:30:00,86.07,86.13,85.92,85.97,76800.0,86.07,86.13,85.92,85.97,76800.0
2013-03-22 10:40:00,85.95,86.15,85.94,86.08,40200.0,85.95,86.15,85.94,86.08,40200.0
2013-03-22 10:50:00,86.07,86.31,86.03,86.25,40800.0,86.07,86.31,86.03,86.25,40800.0
2013-03-22 11:00:00,86.25,86.4,86.16,86.23,36600.0,86.25,86.4,86.16,86.23,36600.0
2013-03-22 11:10:00,86.26,86.35,86.23,86.26,33600.0,86.26,86.35,86.23,86.26,33600.0
2013-03-22 11:20:00,86.27,86.37,86.18,86.22,28100.0,86.27,86.37,86.18,86.22,28100.0
2013-03-22 11:30:00,86.24,86.37,86.2,86.33,22500.0,86.24,86.37,86.2,86.33,22500.0
2013-03-22 11:40:00,86.33,86.4,86.2,86.37,78900.0,86.33,86.4,86.2,86.37,78900.0
2013-03-22 11:50:00,86.37,86.53,86.35,86.42,36200.0,86.37,86.53,86.35,86.42,36200.0
2013-03-22 12:00:00,86.42,86.59,86.4,86.53,59500.0,86.42,86.59,86.4,86.53,59500.0
2013-03-22 12:10:00,86.53,86.66,86.51,86.62,49000.0,86.53,86.66,86.51,86.62,49000.0
2013-03-22 12:20:00,86.65,86.79,86.56,86.75,77200.0,86.65,86.79,86.56,86.75,77200.0
2013-03-22 12:30:00,86.79,86.8,86.62,86.65,60600.0,86.79,86.8,86.62,86.65,60600.0
2013-03-22 12:40:00,86.65,86.66,86.46,86.57,41000.0,86.65,86.66,86.46,86.57,41000.0
2013-03-22 12:50:00,86.57,86.61,86.51,86.58,28000.0,86.57,86.61,86.51,86.58,28000.0
2013-03-22 13:00:00,86.58,86.6,86.45,86.59,50200.0,86.58,86.6,86.45,86.59,50200.0
2013-03-22 13:10:00,86.6,86.79,86.6,86.71,44600.0,86.6,86.79,86.6,86.71,44600.0
2013-03-22 13:20:00,86.67,86.75,86.6,86.6,44500.0,86.67,86.75,86.6,86.6,44500.0
2013-03-22 13:30:00,86.65,86.68,86.45,86.5,23000.0,86.65,86.68,86.45,86.5,23000.0
2013-03-22 13:40:00,86.52,86.65,86.49,86.63,17800.0,86.52,86.65,86.49,86.63,17800.0
2013-03-22 13:50:00,86.63,86.65,86.56,86.62,26600.0,86.63,86.65,86.56,86.62,26600.0
2013-03-22 14:00:00,86.62,86.62,86.46,86.5,30900.0,86.62,86.62,86.46,86.5,30900.0
2013-03-22 14:10:00,86.48,86.58,86.45,86.53,20300.0,86.48,86.58,86.45,86.53,20300.0
2013-03-22 14:20:00,86.56,86.68,86.49,86.53,32600.0,86.56,86.68,86.49,86.53,32600.0
2013-03-22 14:30:00,86.54,86.66,86.52,86.65,19700.0,86.54,86.66,86.52,86.65,19700.0
2013-03-22 14:40:00,86.65,86.66,86.58,86.63,23600.0,86.65,86.66,86.58,86.63,23600.0
2013-03-22 14:50:00,86.62,86.63,86.52,86.56,19700.0,86.62,86.63,86.52,86.56,19700.0
2013-03-22 15:00:00,86.56,86.58,86.45,86.48,52700.0,86.56,86.58,86.45,86.48,52700.0
2013-03-22 15:10:00,86.49,86.5,86.4,86.4,25500.0,86.49,86.5,86.4,86.4,25500.0
2013-03-22 15:20:00,86.41,86.5,86.39,86.43,25700.0,86.41,86.5,86.39,86.43,25700.0
2013-03-22 15:30:00,86.45,86.5,86.43,86.46,37500.0,86.45,86.5,86.43,86.46,37500.0
2013-03-22 15:40:00,86.47,86.47,86.31,86.33,68500.0,86.47,86.47,86.31,86.33,68500.0
2013-03-22 15:50:00,86.33,86.56,86.29,86.5,106000.0,86.33,86.56,86.29,86.5,106000.0
2013-03-25 09:30:00,87.03,87.05,85.9,86.0,372800.0,87.03,87.05,85.9,86.0,372800.0
2013-03-25 09:40:00,85.99,86.0,85.67,85.79,160200.0,85.99,86.0,85.67,85.79,160200.0
2013-03-25 09:50:00,85.83,86.12,85.79,86.07,95600.0,85.83,86.12,85.79,86.07,95600.0
2013-03-25 10:00:00,86.1,86.75,86.08,86.57,85000.0,86.1,86.75,86.08,86.57,85000.0
2013-03-25 10:10:00,86.59,86.69,86.44,86.55,77700.0,86.59,86.69,86.44,86.55,77700.0
2013-03-25 10:20:00,86.54,86.58,86.19,86.45,44600.0,86.54,86.58,86.19,86.45,44600.0
2013-03-25 10:30:00,86.41,86.52,86.26,86.26,49700.0,86.41,86.52,86.26,86.26,49700.0
2013-03-25 10:40:00,86.26,86.3,85.67,85.78,98700.0,86.26,86.3,85.67,85.78,98700.0
2013-03-25 10:50:00,85.77,86.0,85.68,85.69,37600.0,85.77,86.0,85.68,85.69,37600.0
2013-03-25 11:00:00,85.68,86.0,85.55,85.84,80600.0,85.68,86.0,85.55,85.84,80600.0
2013-03-25 11:10:00,85.88,85.9,85.55,85.56,30400.0,85.88,85.9,85.55,85.56,30400.0
2013-03-25 11:20:00,85.57,85.69,85.51,85.57,33900.0,85.57,85.69,85.51,85.57,33900.0
2013-03-25 11:30:00,85.53,85.7,85.53,85.61,21000.0,85.53,85.7,85.53,85.61,21000.0
2013-03-25 11:40:00,85.57,85.63,85.27,85.43,112800.0,85.57,85.63,85.27,85.43,112800.0
2013-03-25 11:50:00,85.44,85.44,85.29,85.33,48100.0,85.44,85.44,85.29,85.33,48100.0
2013-03-25 12:00:00,85.33,85.49,85.3,85.3,28700.0,85.33,85.49,85.3,85.3,28700.0
2013-03-25 12:10:00,85.34,85.46,85.27,85.3,71900.0,85.34,85.46,85.27,85.3,71900.0
2013-03-25 12:20:00,85.27,85.27,85.05,85.1,63100.0,85.27,85.27,85.05,85.1,63100.0
2013-03-25 12:30:00,85.1,85.4,85.08,85.27,32500.0,85.1,85.4,85.08,85.27,32500.0
2013-03-25 12:40:00,85.25,85.3,85.12,85.14,29000.0,85.25,85.3,85.12,85.14,29000.0
2013-03-25 12:50:00,85.14,85.26,84.94,84.95,118800.0,85.14,85.26,84.94,84.95,118800.0
2013-03-25 13:00:00,84.98,84.98,84.8,84.8,76500.0,84.98,84.98,84.8,84.8,76500.0
2013-03-25 13:10:00,84.83,84.89,84.7,84.79,117000.0,84.83,84.89,84.7,84.79,117000.0
2013-03-25 13:20:00,84.77,85.09,84.69,85.09,59100.0,84.77,85.09,84.69,85.09,59100.0
2013-03-25 13:30:00,85.06,85.1,85.0,85.0,28200.0,85.06,85.1,85.0,85.0,28200.0
2013-03-25 13:40:00,85.02,85.27,84.97,85.23,34200.0,85.02,85.27,84.97,85.23,34200.0
2013-03-25 13:50:00,85.23,85.53,85.17,85.47,124600.0,85.23,85.53,85.17,85.47,124600.0
2013-03-25 14:00:00,85.47,85.53,85.36,85.5,50300.0,85.47,85.53,85.36,85.5,50300.0
2013-03-25 14:10:00,85.51,85.55,85.29,85.29,53800.0,85.51,85.55,85.29,85.29,53800.0
2013-03-25 14:20:00,85.29,85.53,85.27,85.48,32500.0,85.29,85.53,85.27,85.48,32500.0
2013-03-25 14:30:00,85.47,85.53,85.25,85.46,53600.0,85.47,85.53,85.25,85.46,53600.0
2013-03-25 14:40:00,85.46,85.65,85.4,85.6,69700.0,85.46,85.65,85.4,85.6,69700.0
2013-03-25 14:50:00,85.63,85.73,85.46,85.5,55100.0,85.63,85.73,85.46,85.5,55100.0
2013-03-25 15:00:00,85.49,85.49,85.07,85.08,56900.0,85.49,85.49,85.07,85.08,56900.0
2013-03-25 15:10:00,85.1,85.21,85.01,85.11,43900.0,85.1,85.21,85.01,85.11,43900.0
2013-03-25 15:20:00,85.1,85.17,85.0,85.07,60300.0,85.1,85.17,85.0,85.07,60300.0
2013-03-25 15:30:00,85.07,85.32,84.98,85.25,85200.0,85.07,85.32,84.98,85.25,85200.0
2013-03-25 15:40:00,85.25,85.3,85.14,85.21,66100.0,85.25,85.3,85.14,85.21,66100.0
2013-03-25 15:50:00,85.23,85.36,85.13,85.33,207000.0,85.23,85.36,85.13,85.33,207000.0
2013-03-26 09:30:00,85.56,86.12,85.38,85.55,107600.0,85.56,86.12,85.38,85.55,107600.0
2013-03-26 09:40:00,85.57,85.93,85.42,85.83,64200.0,85.57,85.93,85.42,85.83,64200.0
2013-03-26 09:50:00,85.73,85.77,84.95,85.39,94000.0,85.73,85.77,84.95,85.39,94000.0
2013-03-26 10:00:00,85.4,85.95,85.39,85.91,63000.0,85.4,85.95,85.39,85.91,63000.0
2013-03-26 10:10:00,85.93,85.99,85.77,85.82,107800.0,85.93,85.99,85.77,85.82,107800.0
2013-03-26 10:20:00,85.77,85.98,85.68,85.94,60000.0,85.77,85.98,85.68,85.94,60000.0
2013-03-26 10:30:00,85.91,85.99,85.65,85.73,42700.0,85.91,85.99,85.65,85.73,42700.0
2013-03-26 10:40:00,85.72,85.74,85.3,85.45,53100.0,85.72,85.74,85.3,85.45,53100.0
2013-03-26 10:50:00,85.45,85.66,85.39,85.49,78600.0,85.45,85.66,85.39,85.49,78600.0
2013-03-26 11:00:00,85.44,85.49,85.34,85.39,30800.0,85.44,85.49,85.34,85.39,30800.0
2013-03-26 11:10:00,85.38,85.41,85.19,85.3,41300.0,85.38,85.41,85.19,85.3,41300.0
2013-03-26 11:20:00,85.36,85.66,85.33,85.43,52900.0,85.36,85.66,85.33,85.43,52900.0
2013-03-26 11:30:00,85.45,85.54,85.36,85.42,17600.0,85.45,85.54,85.36,85.42,17600.0
2013-03-26 11:40:00,85.48,85.56,85.4,85.49,82600.0,85.48,85.56,85.4,85.49,82600.0
2013-03-26 11:50:00,85.47,85.75,85.47,85.72,74500.0,85.47,85.75,85.47,85.72,74500.0
2013-03-26 12:00:00,85.71,85.8,85.51,85.57,28000.0,85.71,85.8,85.51,85.57,28000.0
2013-03-26 12:10:00,85.63,85.7,85.55,85.63,12900.0,85.63,85.7,85.55,85.63,12900.0
2013-03-26 12:20:00,85.6,85.69,85.51,85.58,32300.0,85.6,85.69,85.51,85.58,32300.0
2013-03-26 12:30:00,85.58,85.58,85.52,85.53,5800.0,85.58,85.58,85.52,85.53,5800.0
2013-03-26 12:40:00,85.53,85.6,85.42,85.57,31800.0,85.53,85.6,85.42,85.57,31800.0
2013-03-26 12:50:00,85.57,85.94,85.49,85.92,69100.0,85.57,85.94,85.49,85.92,69100.0
2013-03-26 13:00:00,85.91,86.08,85.9,86.0,90500.0,85.91,86.08,85.9,86.0,90500.0
2013-03-26 13:10:00,86.02,86.38,85.92,86.37,82800.0,86.02,86.38,85.92,86.37,82800.0
2013-03-26 13:20:00,86.38,86.38,86.08,86.1,45000.0,86.38,86.38,86.08,86.1,45000.0
2013-03-26 13:30:00,86.11,86.16,86.0,86.12,51500.0,86.11,86.16,86.0,86.12,51500.0
2013-03-26 13:40:00,86.13,86.26,86.04,86.11,45700.0,86.13,86.26,86.04,86.11,45700.0
2013-03-26 13:50:00,86.14,86.15,86.02,86.05,14800.0,86.14,86.15,86.02,86.05,14800.0
2013-03-26 14:00:00,86.06,86.2,86.0,86.09,78900.0,86.06,86.2,86.0,86.09,78900.0
2013-03-26 14:10:00,86.12,86.22,86.1,86.19,20000.0,86.12,86.22,86.1,86.19,20000.0
2013-03-26 14:20:00,86.17,86.24,86.06,86.11,22300.0,86.17,86.24,86.06,86.11,22300.0
2013-03-26 14:30:00,86.09,86.09,85.91,85.94,31800.0,86.09,86.09,85.91,85.94,31800.0
2013-03-26 14:40:00,85.94,85.98,85.82,85.86,22700.0,85.94,85.98,85.82,85.86,22700.0
2013-03-26 14:50:00,85.86,86.04,85.85,86.01,25200.0,85.86,86.04,85.85,86.01,25200.0
2013-03-26 15:00:00,85.99,86.15,85.97,86.12,32300.0,85.99,86.15,85.97,86.12,32300.0
2013-03-26 15:10:00,86.12,86.22,86.08,86.18,37400.0,86.12,86.22,86.08,86.18,37400.0
2013-03-26 15:20:00,86.16,86.28,86.12,86.27,40700.0,86.16,86.28,86.12,86.27,40700.0
2013-03-26 15:30:00,86.26,86.39,86.23,86.3,69200.0,86.26,86.39,86.23,86.3,69200.0
2013-03-26 15:40:00,86.3,86.3,86.08,86.12,88400.0,86.3,86.3,86.08,86.12,88400.0
2013-03-26 15:50:00,86.1,86.15,86.02,86.09,97000.0,86.1,86.15,86.02,86.09,97000.0
2013-03-27 09:30:00,85.36,86.65,85.35,86.65,229200.0,85.36,86.65,85.35,86.65,229200.0
2013-03-27 09:40:00,86.63,87.5,86.56,87.29,307100.0,86.63,87.5,86.56,87.29,307100.0
2013-03-27 09:50:00,87.25,87.6,86.95,87.3,173700.0,87.25,87.6,86.95,87.3,173700.0
2013-03-27 10:00:00,87.3,87.68,87.18,87.45,124000.0,87.3,87.68,87.18,87.45,124000.0
2013-03-27 10:10:00,87.4,87.45,87.0,87.28,140600.0,87.4,87.45,87.0,87.28,140600.0
2013-03-27 10:20:00,87.24,87.75,87.19,87.65,144800.0,87.24,87.75,87.19,87.65,144800.0
2013-03-27 10:30:00,87.69,87.72,87.39,87.58,143600.0,87.69,87.72,87.39,87.58,143600.0
2013-03-27 10:40:00,87.6,87.71,87.36,87.45,74600.0,87.6,87.71,87.36,87.45,74600.0
2013-03-27 10:50:00,87.46,88.05,87.35,87.75,179900.0,87.46,88.05,87.35,87.75,179900.0
2013-03-27 11:00:00,87.75,87.9,87.5,87.7,84400.0,87.75,87.9,87.5,87.7,84400.0
2013-03-27 11:10:00,87.7,87.88,87.57,87.65,57900.0,87.7,87.88,87.57,87.65,57900.0
2013-03-27 11:20:00,87.7,87.75,87.6,87.73,38000.0,87.7,87.75,87.6,87.73,38000.0
2013-03-27 11:30:00,87.72,87.99,87.69,87.96,52200.0,87.72,87.99,87.69,87.96,52200.0
2013-03-27 11:40:00,87.95,87.98,87.75,87.81,42500.0,87.95,87.98,87.75,87.81,42500.0
2013-03-27 11:50:00,87.87,87.95,87.56,87.59,48200.0,87.87,87.95,87.56,87.59,48200.0
2013-03-27 12:00:00,87.58,87.69,87.5,87.6,47800.0,87.58,87.69,87.5,87.6,47800.0
2013-03-27 12:10:00,87.62,87.78,87.62,87.66,16400.0,87.62,87.78,87.62,87.66,16400.0
2013-03-27 12:20:00,87.66,87.77,87.6,87.63,21700.0,87.66,87.77,87.6,87.63,21700.0
2013-03-27 12:30:00,87.63,87.71,87.54,87.71,23500.0,87.63,87.71,87.54,87.71,23500.0
2013-03-27 12:40:00,87.65,87.72,87.41,87.5,47500.0,87.65,87.72,87.41,87.5,47500.0
2013-03-27 12:50:00,87.46,87.83,87.41,87.78,26700.0,87.46,87.83,87.41,87.78,26700.0
2013-03-27 13:00:00,87.77,87.79,87.59,87.74,39700.0,87.77,87.79,87.59,87.74,39700.0
2013-03-27 13:10:00,87.74,87.79,87.66,87.73,54000.0,87.74,87.79,87.66,87.73,54000.0
2013-03-27 13:20:00,87.73,87.96,87.73,87.9,52800.0,87.73,87.96,87.73,87.9,52800.0
2013-03-27 13:30:00,87.87,87.9,87.78,87.86,17800.0,87.87,87.9,87.78,87.86,17800.0
2013-03-27 13:40:00,87.85,87.96,87.73,87.82,41800.0,87.85,87.96,87.73,87.82,41800.0
2013-03-27 13:50:00,87.82,87.82,87.65,87.74,32500.0,87.82,87.82,87.65,87.74,32500.0
2013-03-27 14:00:00,87.75,87.81,87.59,87.74,86400.0,87.75,87.81,87.59,87.74,86400.0
2013-03-27 14:10:00,87.75,87.8,87.6,87.79,99300.0,87.75,87.8,87.6,87.79,99300.0
2013-03-27 14:20:00,87.8,88.27,87.79,88.15,114100.0,87.8,88.27,87.79,88.15,114100.0
2013-03-27 14:30:00,88.13,88.19,87.93,88.02,43600.0,88.13,88.19,87.93,88.02,43600.0
2013-03-27 14:40:00,88.0,88.03,87.94,87.99,23000.0,88.0,88.03,87.94,87.99,23000.0
2013-03-27 14:50:00,87.99,88.01,87.92,88.0,25100.0,87.99,88.01,87.92,88.0,25100.0
2013-03-27 15:00:00,88.0,88.14,87.99,88.13,54000.0,88.0,88.14,87.99,88.13,54000.0
2013-03-27 15:10:00,88.14,88.27,88.1,88.16,60800.0,88.14,88.27,88.1,88.16,60800.0
2013-03-27 15:20:00,88.15,88.35,88.12,88.26,78900.0,88.15,88.35,88.12,88.26,78900.0
2013-03-27 15:30:00,88.25,88.39,88.22,88.32,84300.0,88.25,88.39,88.22,88.32,84300.0
2013-03-27 15:40:00,88.33,88.37,88.16,88.36,114500.0,88.33,88.37,88.16,88.36,114500.0
2013-03-27 15:50:00,88.35,88.35,88.1,88.16,231200.0,88.35,88.35,88.1,88.16,231200.0
2013-03-28 09:30:00,87.41,87.58,86.46,86.86,409000.0,87.41,87.58,86.46,86.86,409000.0
2013-03-28 09:40:00,86.8,87.06,86.5,86.93,195300.0,86.8,87.06,86.5,86.93,195300.0
2013-03-28 09:50:00,86.88,87.0,86.68,86.81,88000.0,86.88,87.0,86.68,86.81,88000.0
2013-03-28 10:00:00,86.86,86.89,86.27,86.27,162200.0,86.86,86.89,86.27,86.27,162200.0
2013-03-28 10:10:00,86.26,86.38,85.96,86.05,206500.0,86.26,86.38,85.96,86.05,206500.0
2013-03-28 10:20:00,86.1,86.25,86.03,86.22,106700.0,86.1,86.25,86.03,86.22,106700.0
2013-03-28 10:30:00,86.22,86.75,86.2,86.72,127700.0,86.22,86.75,86.2,86.72,127700.0
2013-03-28 10:40:00,86.73,86.86,86.54,86.59,74300.0,86.73,86.86,86.54,86.59,74300.0
2013-03-28 10:50:00,86.59,86.75,86.54,86.54,63500.0,86.59,86.75,86.54,86.54,63500.0
2013-03-28 11:00:00,86.53,86.54,86.38,86.42,57600.0,86.53,86.54,86.38,86.42,57600.0
2013-03-28 11:10:00,86.43,86.76,86.41,86.73,85900.0,86.43,86.76,86.41,86.73,85900.0
2013-03-28 11:20:00,86.73,86.95,86.69,86.9,59400.0,86.73,86.95,86.69,86.9,59400.0
2013-03-28 11:30:00,86.88,86.93,86.74,86.9,56000.0,86.88,86.93,86.74,86.9,56000.0
2013-03-28 11:40:00,86.92,87.03,86.84,87.03,42900.0,86.92,87.03,86.84,87.03,42900.0
2013-03-28 11:50:00,87.03,87.45,87.0,87.36,118600.0,87.03,87.45,87.0,87.36,118600.0
2013-03-28 12:00:00,87.36,87.41,87.07,87.34,55700.0,87.36,87.41,87.07,87.34,55700.0
2013-03-28 12:10:00,87.33,87.51,87.23,87.44,69300.0,87.33,87.51,87.23,87.44,69300.0
2013-03-28 12:20:00,87.46,87.46,87.25,87.38,55800.0,87.46,87.46,87.25,87.38,55800.0
2013-03-28 12:30:00,87.39,87.48,87.23,87.39,45500.0,87.39,87.48,87.23,87.39,45500.0
2013-03-28 12:40:00,87.43,87.73,87.37,87.69,69200.0,87.43,87.73,87.37,87.69,69200.0
2013-03-28 12:50:00,87.69,87.78,87.6,87.78,50500.0,87.69,87.78,87.6,87.78,50500.0
2013-03-28 13:00:00,87.8,87.8,87.7,87.77,34600.0,87.8,87.8,87.7,87.77,34600.0
2013-03-28 13:10:00,87.77,87.9,87.73,87.86,32600.0,87.77,87.9,87.73,87.86,32600.0
2013-03-28 13:20:00,87.89,87.98,87.85,87.95,51500.0,87.89,87.98,87.85,87.95,51500.0
2013-03-28 13:30:00,87.97,88.12,87.93,88.1,59700.0,87.97,88.12,87.93,88.1,59700.0
2013-03-28 13:40:00,88.1,88.1,87.91,88.03,52200.0,88.1,88.1,87.91,88.03,52200.0
2013-03-28 13:50:00,88.05,88.1,87.97,88.09,55100.0,88.05,88.1,87.97,88.09,55100.0
2013-03-28 14:00:00,88.09,88.22,87.66,87.81,64900.0,88.09,88.22,87.66,87.81,64900.0
2013-03-28 14:10:00,87.81,88.12,87.81,88.08,33800.0,87.81,88.12,87.81,88.08,33800.0
2013-03-28 14:20:00,88.09,88.15,88.05,88.1,41800.0,88.09,88.15,88.05,88.1,41800.0
2013-03-28 14:30:00,88.1,88.2,88.07,88.15,58900.0,88.1,88.2,88.07,88.15,58900.0
2013-03-28 14:40:00,88.13,88.19,88.0,88.07,60500.0,88.13,88.19,88.0,88.07,60500.0
2013-03-28 14:50:00,88.06,88.06,87.75,87.89,56600.0,88.06,88.06,87.75,87.89,56600.0
2013-03-28 15:00:00,87.89,87.9,87.61,87.68,57500.0,87.89,87.9,87.61,87.68,57500.0
2013-03-28 15:10:00,87.68,87.77,87.6,87.66,60900.0,87.68,87.77,87.6,87.66,60900.0
2013-03-28 15:20:00,87.68,87.79,87.61,87.75,53600.0,87.68,87.79,87.61,87.75,53600.0
2013-03-28 15:30:00,87.74,87.78,87.65,87.74,70500.0,87.74,87.78,87.65,87.74,70500.0
2013-03-28 15:40:00,87.74,87.78,87.65,87.67,107400.0,87.74,87.78,87.65,87.67,107400.0
2013-03-28 15:50:00,87.67,87.82,87.63,87.7,223700.0,87.67,87.82,87.63,87.7,223700.0
2013-04-01 09:30:00,87.66,87.89,87.2,87.4,104700.0,87.66,87.89,87.2,87.4,104700.0
2013-04-01 09:40:00,87.39,87.39,86.74,86.79,98600.0,87.39,87.39,86.74,86.79,98600.0
2013-04-01 09:50:00,86.79,87.67,86.79,87.58,95300.0,86.79,87.67,86.79,87.58,95300.0
2013-04-01 10:00:00,87.6,87.6,87.05,87.19,66300.0,87.6,87.6,87.05,87.19,66300.0
2013-04-01 10:10:00,87.19,87.4,87.05,87.21,89100.0,87.19,87.4,87.05,87.21,89100.0
2013-04-01 10:20:00,87.2,87.51,87.18,87.35,47900.0,87.2,87.51,87.18,87.35,47900.0
2013-04-01 10:30:00,87.35,87.41,87.07,87.11,32800.0,87.35,87.41,87.07,87.11,32800.0
2013-04-01 10:40:00,87.11,87.2,86.85,86.91,69500.0,87.11,87.2,86.85,86.91,69500.0
2013-04-01 10:50:00,86.86,86.94,86.6,86.91,68300.0,86.86,86.94,86.6,86.91,68300.0
2013-04-01 11:00:00,86.9,86.98,86.77,86.95,32000.0,86.9,86.98,86.77,86.95,32000.0
2013-04-01 11:10:00,86.91,86.98,86.85,86.91,33300.0,86.91,86.98,86.85,86.91,33300.0
2013-04-01 11:20:00,86.91,86.92,86.77,86.85,23000.0,86.91,86.92,86.77,86.85,23000.0
2013-04-01 11:30:00,86.88,86.95,86.71,86.71,16600.0,86.88,86.95,86.71,86.71,16600.0
2013-04-01 11:40:00,86.72,86.9,86.71,86.9,32800.0,86.72,86.9,86.71,86.9,32800.0
2013-04-01 11:50:00,86.86,86.94,86.85,86.88,15400.0,86.86,86.94,86.85,86.88,15400.0
2013-04-01 12:00:00,86.87,86.9,86.82,86.87,23800.0,86.87,86.9,86.82,86.87,23800.0
2013-04-01 12:10:00,86.85,86.89,86.68,86.75,21800.0,86.85,86.89,86.68,86.75,21800.0
2013-04-01 12:20:00,86.73,86.82,86.6,86.76,55600.0,86.73,86.82,86.6,86.76,55600.0
2013-04-01 12:30:00,86.78,86.88,86.72,86.8,17500.0,86.78,86.88,86.72,86.8,17500.0
2013-04-01 12:40:00,86.8,86.82,86.68,86.75,15000.0,86.8,86.82,86.68,86.75,15000.0
2013-04-01 12:50:00,86.75,86.92,86.72,86.9,31900.0,86.75,86.92,86.72,86.9,31900.0
2013-04-01 13:00:00,86.9,87.07,86.77,87.07,34600.0,86.9,87.07,86.77,87.07,34600.0
2013-04-01 13:10:00,87.06,87.16,87.0,87.13,10600.0,87.06,87.16,87.0,87.13,10600.0
2013-04-01 13:20:00,87.13,87.24,87.12,87.21,17900.0,87.13,87.24,87.12,87.21,17900.0
2013-04-01 13:30:00,87.21,87.24,87.16,87.19,20300.0,87.21,87.24,87.16,87.19,20300.0
2013-04-01 13:40:00,87.22,87.24,87.14,87.16,21100.0,87.22,87.24,87.14,87.16,21100.0
2013-04-01 13:50:00,87.15,87.27,87.02,87.21,93600.0,87.15,87.27,87.02,87.21,93600.0
2013-04-01 14:00:00,87.21,87.32,87.2,87.29,24800.0,87.21,87.32,87.2,87.29,24800.0
2013-04-01 14:10:00,87.26,87.27,87.05,87.06,23200.0,87.26,87.27,87.05,87.06,23200.0
2013-04-01 14:20:00,87.06,87.36,87.02,87.29,87400.0,87.06,87.36,87.02,87.29,87400.0
2013-04-01 14:30:00,87.24,87.27,87.03,87.21,48500.0,87.24,87.27,87.03,87.21,48500.0
2013-04-01 14:40:00,87.13,87.34,87.12,87.25,35400.0,87.13,87.34,87.12,87.25,35400.0
2013-04-01 14:50:00,87.22,87.23,86.99,86.99,30200.0,87.22,87.23,86.99,86.99,30200.0
2013-04-01 15:00:00,86.99,87.22,86.93,87.21,74300.0,86.99,87.22,86.93,87.21,74300.0
2013-04-01 15:10:00,87.21,87.26,86.95,87.01,57500.0,87.21,87.26,86.95,87.01,57500.0
2013-04-01 15:20:00,86.99,87.0,86.88,86.88,51000.0,86.99,87.0,86.88,86.88,51000.0
2013-04-01 15:30:00,86.89,86.96,86.85,86.88,50700.0,86.89,86.96,86.85,86.88,50700.0
2013-04-01 15:40:00,86.87,87.0,86.82,86.92,92800.0,86.87,87.0,86.82,86.92,92800.0
2013-04-01 15:50:00,86.94,87.14,86.9,87.09,123700.0,86.94,87.14,86.9,87.09,123700.0
2013-04-02 09:30:00,87.35,87.66,87.05,87.25,193100.0,87.35,87.66,87.05,87.25,193100.0
2013-04-02 09:40:00,87.25,87.52,87.03,87.11,154200.0,87.25,87.52,87.03,87.11,154200.0
2013-04-02 09:50:00,87.11,87.47,87.11,87.28,77300.0,87.11,87.47,87.11,87.28,77300.0
2013-04-02 10:00:00,87.28,87.44,87.15,87.28,74700.0,87.28,87.44,87.15,87.28,74700.0
2013-04-02 10:10:00,87.25,88.0,87.12,88.0,195900.0,87.25,88.0,87.12,88.0,195900.0
2013-04-02 10:20:00,88.0,88.1,87.68,87.89,112900.0,88.0,88.1,87.68,87.89,112900.0
2013-04-02 10:30:00,87.87,87.87,87.39,87.59,90500.0,87.87,87.87,87.39,87.59,90500.0
2013-04-02 10:40:00,87.57,87.79,87.53,87.7,39500.0,87.57,87.79,87.53,87.7,39500.0
2013-04-02 10:50:00,87.7,87.78,87.62,87.72,41300.0,87.7,87.78,87.62,87.72,41300.0
2013-04-02 11:00:00,87.76,87.9,87.66,87.71,68200.0,87.76,87.9,87.66,87.71,68200.0
2013-04-02 11:10:00,87.73,87.98,87.69,87.9,29600.0,87.73,87.98,87.69,87.9,29600.0
2013-04-02 11:20:00,87.87,87.95,87.8,87.86,41100.0,87.87,87.95,87.8,87.86,41100.0
2013-04-02 11:30:00,87.85,87.99,87.79,87.93,31300.0,87.85,87.99,87.79,87.93,31300.0
2013-04-02 11:40:00,87.94,87.99,87.84,87.85,40800.0,87.94,87.99,87.84,87.85,40800.0
2013-04-02 11:50:00,87.85,87.95,87.8,87.91,25300.0,87.85,87.95,87.8,87.91,25300.0
2013-04-02 12:00:00,87.92,88.62,87.92,88.51,129800.0,87.92,88.62,87.92,88.51,129800.0
2013-04-02 12:10:00,88.49,88.66,88.38,88.45,74900.0,88.49,88.66,88.38,88.45,74900.0
2013-04-02 12:20:00,88.46,88.8,88.39,88.76,73300.0,88.46,88.8,88.39,88.76,73300.0
2013-04-02 12:30:00,88.78,88.84,88.59,88.61,54500.0,88.78,88.84,88.59,88.61,54500.0
2013-04-02 12:40:00,88.6,88.82,88.59,88.69,38900.0,88.6,88.82,88.59,88.69,38900.0
2013-04-02 12:50:00,88.69,88.77,88.61,88.77,57500.0,88.69,88.77,88.61,88.77,57500.0
2013-04-02 13:00:00,88.74,88.95,88.74,88.81,55800.0,88.74,88.95,88.74,88.81,55800.0
2013-04-02 13:10:00,88.81,88.95,88.7,88.7,61900.0,88.81,88.95,88.7,88.7,61900.0
2013-04-02 13:20:00,88.75,88.75,88.54,88.56,53700.0,88.75,88.75,88.54,88.56,53700.0
2013-04-02 13:30:00,88.58,88.65,88.52,88.62,16500.0,88.58,88.65,88.52,88.62,16500.0
2013-04-02 13:40:00,88.62,88.7,88.55,88.68,17800.0,88.62,88.7,88.55,88.68,17800.0
2013-04-02 13:50:00,88.69,88.78,88.61,88.62,28800.0,88.69,88.78,88.61,88.62,28800.0
2013-04-02 14:00:00,88.67,88.67,88.56,88.59,26300.0,88.67,88.67,88.56,88.59,26300.0
2013-04-02 14:10:00,88.6,88.71,88.56,88.58,26600.0,88.6,88.71,88.56,88.58,26600.0
2013-04-02 14:20:00,88.57,88.65,88.23,88.28,76900.0,88.57,88.65,88.23,88.28,76900.0
2013-04-02 14:30:00,88.33,88.34,88.09,88.28,57900.0,88.33,88.34,88.09,88.28,57900.0
2013-04-02 14:40:00,88.26,88.26,88.01,88.1,49900.0,88.26,88.26,88.01,88.1,49900.0
2013-04-02 14:50:00,88.11,88.17,87.9,88.17,72400.0,88.11,88.17,87.9,88.17,72400.0
2013-04-02 15:00:00,88.17,88.29,88.03,88.18,98500.0,88.17,88.29,88.03,88.18,98500.0
2013-04-02 15:10:00,88.15,88.17,88.06,88.17,25200.0,88.15,88.17,88.06,88.17,25200.0
2013-04-02 15:20:00,88.17,88.18,88.02,88.11,32200.0,88.17,88.18,88.02,88.11,32200.0
2013-04-02 15:30:00,88.11,88.16,88.04,88.04,38500.0,88.11,88.16,88.04,88.04,38500.0
2013-04-02 15:40:00,88.05,88.06,87.91,87.99,176900.0,88.05,88.06,87.91,87.99,176900.0
2013-04-02 15:50:00,88.0,88.19,88.0,88.15,94500.0,88.0,88.19,88.0,88.15,94500.0
2013-04-03 09:30:00,88.37,88.78,88.06,88.59,106200.0,88.37,88.78,88.06,88.59,106200.0
2013-04-03 09:40:00,88.55,89.0,88.43,88.48,109700.0,88.55,89.0,88.43,88.48,109700.0
2013-04-03 09:50:00,88.5,88.94,88.5,88.85,66000.0,88.5,88.94,88.5,88.85,66000.0
2013-04-03 10:00:00,88.83,88.89,88.42,88.62,107200.0,88.83,88.89,88.42,88.62,107200.0
2013-04-03 10:10:00,88.63,88.94,88.5,88.94,104600.0,88.63,88.94,88.5,88.94,104600.0
2013-04-03 10:20:00,88.89,88.93,88.3,88.35,119400.0,88.89,88.93,88.3,88.35,119400.0
2013-04-03 10:30:00,88.35,88.57,88.14,88.28,92100.0,88.35,88.57,88.14,88.28,92100.0
2013-04-03 10:40:00,88.27,88.53,88.14,88.5,36500.0,88.27,88.53,88.14,88.5,36500.0
2013-04-03 10:50:00,88.48,88.5,88.25,88.36,48900.0,88.48,88.5,88.25,88.36,48900.0
2013-04-03 11:00:00,88.32,88.35,88.0,88.05,72900.0,88.32,88.35,88.0,88.05,72900.0
2013-04-03 11:10:00,88.06,88.12,87.71,87.74,40800.0,88.06,88.12,87.71,87.74,40800.0
2013-04-03 11:20:00,87.76,87.88,87.54,87.68,49600.0,87.76,87.88,87.54,87.68,49600.0
2013-04-03 11:30:00,87.67,87.81,87.4,87.61,99100.0,87.67,87.81,87.4,87.61,99100.0
2013-04-03 11:40:00,87.64,87.82,87.6,87.7,32500.0,87.64,87.82,87.6,87.7,32500.0
2013-04-03 11:50:00,87.68,87.85,87.55,87.79,45000.0,87.68,87.85,87.55,87.79,45000.0
2013-04-03 12:00:00,87.77,87.85,87.64,87.64,34600.0,87.77,87.85,87.64,87.64,34600.0
2013-04-03 12:10:00,87.63,87.89,87.53,87.8,50600.0,87.63,87.89,87.53,87.8,50600.0
2013-04-03 12:20:00,87.79,87.84,87.61,87.61,25200.0,87.79,87.84,87.61,87.61,25200.0
2013-04-03 12:30:00,87.62,87.71,87.55,87.62,22900.0,87.62,87.71,87.55,87.62,22900.0
2013-04-03 12:40:00,87.63,87.79,87.4,87.45,103500.0,87.63,87.79,87.4,87.45,103500.0
2013-04-03 12:50:00,87.42,87.47,87.22,87.28,47900.0,87.42,87.47,87.22,87.28,47900.0
2013-04-03 13:00:00,87.29,87.3,87.04,87.06,43800.0,87.29,87.3,87.04,87.06,43800.0
2013-04-03 13:10:00,87.06,87.12,86.89,87.12,44100.0,87.06,87.12,86.89,87.12,44100.0
2013-04-03 13:20:00,87.14,87.17,86.78,86.84,69400.0,87.14,87.17,86.78,86.84,69400.0
2013-04-03 13:30:00,86.85,86.91,86.71,86.72,41100.0,86.85,86.91,86.71,86.72,41100.0
2013-04-03 13:40:00,86.75,86.81,86.58,86.63,52600.0,86.75,86.81,86.58,86.63,52600.0
2013-04-03 13:50:00,86.61,86.63,86.38,86.4,62000.0,86.61,86.63,86.38,86.4,62000.0
2013-04-03 14:00:00,86.45,86.59,86.39,86.41,57400.0,86.45,86.59,86.39,86.41,57400.0
2013-04-03 14:10:00,86.41,86.51,86.38,86.4,42900.0,86.41,86.51,86.38,86.4,42900.0
2013-04-03 14:20:00,86.4,86.54,86.4,86.42,35600.0,86.4,86.54,86.4,86.42,35600.0
2013-04-03 14:30:00,86.41,86.47,86.31,86.35,45800.0,86.41,86.47,86.31,86.35,45800.0
2013-04-03 14:40:00,86.36,86.69,86.36,86.54,54900.0,86.36,86.69,86.36,86.54,54900.0
2013-04-03 14:50:00,86.54,86.55,86.25,86.31,104300.0,86.54,86.55,86.25,86.31,104300.0
2013-04-03 15:00:00,86.3,86.34,86.21,86.21,65800.0,86.3,86.34,86.21,86.21,65800.0
2013-04-03 15:10:00,86.24,86.26,86.06,86.08,73200.0,86.24,86.26,86.06,86.08,73200.0
2013-04-03 15:20:00,86.09,86.09,85.85,85.94,114400.0,86.09,86.09,85.85,85.94,114400.0
2013-04-03 15:30:00,85.94,85.96,85.8,85.83,85000.0,85.94,85.96,85.8,85.83,85000.0
2013-04-03 15:40:00,85.83,86.03,85.8,85.98,189900.0,85.83,86.03,85.8,85.98,189900.0
2013-04-03 15:50:00,85.98,86.07,85.93,85.96,220800.0,85.98,86.07,85.93,85.96,220800.0
2013-04-04 09:30:00,86.13,86.15,85.22,85.55,185600.0,86.13,86.15,85.22,85.55,185600.0
2013-04-04 09:40:00,85.49,85.9,85.28,85.29,135800.0,85.49,85.9,85.28,85.29,135800.0
2013-04-04 09:50:00,85.28,85.5,85.05,85.41,114200.0,85.28,85.5,85.05,85.41,114200.0
2013-04-04 10:00:00,85.36,86.02,85.36,85.74,118500.0,85.36,86.02,85.36,85.74,118500.0
2013-04-04 10:10:00,85.69,86.05,85.44,85.77,92600.0,85.69,86.05,85.44,85.77,92600.0
2013-04-04 10:20:00,85.7,85.71,85.06,85.48,189300.0,85.7,85.71,85.06,85.48,189300.0
2013-04-04 10:30:00,85.48,85.79,85.48,85.61,51200.0,85.48,85.79,85.48,85.61,51200.0
2013-04-04 10:40:00,85.62,85.63,85.38,85.45,89200.0,85.62,85.63,85.38,85.45,89200.0
2013-04-04 10:50:00,85.4,85.64,85.36,85.44,75500.0,85.4,85.64,85.36,85.44,75500.0
2013-04-04 11:00:00,85.46,85.58,85.45,85.55,56100.0,85.46,85.58,85.45,85.55,56100.0
2013-04-04 11:10:00,85.57,85.65,85.48,85.49,52000.0,85.57,85.65,85.48,85.49,52000.0
2013-04-04 11:20:00,85.46,85.55,85.43,85.51,80400.0,85.46,85.55,85.43,85.51,80400.0
2013-04-04 11:30:00,85.51,85.54,85.3,85.45,95200.0,85.51,85.54,85.3,85.45,95200.0
2013-04-04 11:40:00,85.45,85.59,85.44,85.51,50700.0,85.45,85.59,85.44,85.51,50700.0
2013-04-04 11:50:00,85.5,85.57,85.44,85.53,38100.0,85.5,85.57,85.44,85.53,38100.0
2013-04-04 12:00:00,85.54,85.54,85.35,85.36,46300.0,85.54,85.54,85.35,85.36,46300.0
2013-04-04 12:10:00,85.36,85.41,84.95,84.99,145700.0,85.36,85.41,84.95,84.99,145700.0
2013-04-04 12:20:00,84.97,85.52,84.94,85.44,64300.0,84.97,85.52,84.94,85.44,64300.0
2013-04-04 12:30:00,85.44,85.5,85.29,85.46,47100.0,85.44,85.5,85.29,85.46,47100.0
2013-04-04 12:40:00,85.45,85.51,85.44,85.5,64500.0,85.45,85.51,85.44,85.5,64500.0
2013-04-04 12:50:00,85.5,85.5,85.28,85.32,50400.0,85.5,85.5,85.28,85.32,50400.0
2013-04-04 13:00:00,85.31,85.34,85.05,85.06,72500.0,85.31,85.34,85.05,85.06,72500.0
2013-04-04 13:10:00,85.07,85.18,85.05,85.07,47000.0,85.07,85.18,85.05,85.07,47000.0
2013-04-04 13:20:00,85.09,85.32,85.06,85.06,86400.0,85.09,85.32,85.06,85.06,86400.0
2013-04-04 13:30:00,85.07,85.24,85.04,85.11,71000.0,85.07,85.24,85.04,85.11,71000.0
2013-04-04 13:40:00,85.13,85.32,85.1,85.24,79600.0,85.13,85.32,85.1,85.24,79600.0
2013-04-04 13:50:00,85.26,85.44,85.26,85.33,78100.0,85.26,85.44,85.26,85.33,78100.0
2013-04-04 14:00:00,85.33,85.33,85.13,85.27,35400.0,85.33,85.33,85.13,85.27,35400.0
2013-04-04 14:10:00,85.29,85.31,85.06,85.18,45600.0,85.29,85.31,85.06,85.18,45600.0
2013-04-04 14:20:00,85.17,85.29,84.92,84.93,77600.0,85.17,85.29,84.92,84.93,77600.0
2013-04-04 14:30:00,84.93,85.05,84.92,84.98,56900.0,84.93,85.05,84.92,84.98,56900.0
2013-04-04 14:40:00,84.98,85.13,84.96,85.08,47300.0,84.98,85.13,84.96,85.08,47300.0
2013-04-04 14:50:00,85.08,85.1,84.95,85.1,55100.0,85.08,85.1,84.95,85.1,55100.0
2013-04-04 15:00:00,85.07,85.14,84.99,85.1,57100.0,85.07,85.14,84.99,85.1,57100.0
2013-04-04 15:10:00,85.1,85.14,84.96,85.0,73100.0,85.1,85.14,84.96,85.0,73100.0
2013-04-04 15:20:00,85.01,85.12,84.96,85.06,68500.0,85.01,85.12,84.96,85.06,68500.0
2013-04-04 15:30:00,85.07,85.23,85.02,85.12,112100.0,85.07,85.23,85.02,85.12,112100.0
2013-04-04 15:40:00,85.14,85.21,85.08,85.09,88300.0,85.14,85.21,85.08,85.09,88300.0
2013-04-04 15:50:00,85.1,85.21,85.09,85.15,233800.0,85.1,85.21,85.09,85.15,233800.0
2013-04-05 09:30:00,84.11,84.13,83.38,83.58,376200.0,84.11,84.13,83.38,83.58,376200.0
2013-04-05 09:40:00,83.54,83.58,83.03,83.25,298900.0,83.54,83.58,83.03,83.25,298900.0
2013-04-05 09:50:00,83.22,83.54,82.98,83.54,204700.0,83.22,83.54,82.98,83.54,204700.0
2013-04-05 10:00:00,83.48,84.04,83.34,84.0,119200.0,83.48,84.04,83.34,84.0,119200.0
2013-04-05 10:10:00,84.0,84.38,83.83,84.02,151900.0,84.0,84.38,83.83,84.02,151900.0
2013-04-05 10:20:00,84.04,84.15,83.87,83.9,91400.0,84.04,84.15,83.87,83.9,91400.0
2013-04-05 10:30:00,83.9,84.02,83.7,83.83,62900.0,83.9,84.02,83.7,83.83,62900.0
2013-04-05 10:40:00,83.85,84.06,83.72,83.99,104500.0,83.85,84.06,83.72,83.99,104500.0
2013-04-05 10:50:00,84.02,84.38,83.99,84.1,89500.0,84.02,84.38,83.99,84.1,89500.0
2013-04-05 11:00:00,84.12,84.15,83.92,84.04,66700.0,84.12,84.15,83.92,84.04,66700.0
2013-04-05 11:10:00,83.98,84.29,83.95,84.19,52100.0,83.98,84.29,83.95,84.19,52100.0
2013-04-05 11:20:00,84.2,84.21,83.97,83.97,52800.0,84.2,84.21,83.97,83.97,52800.0
2013-04-05 11:30:00,83.95,83.99,83.75,83.8,45800.0,83.95,83.99,83.75,83.8,45800.0
2013-04-05 11:40:00,83.84,83.92,83.75,83.85,15700.0,83.84,83.92,83.75,83.85,15700.0
2013-04-05 11:50:00,83.88,84.0,83.76,83.99,47400.0,83.88,84.0,83.76,83.99,47400.0
2013-04-05 12:00:00,83.97,84.03,83.88,83.89,85000.0,83.97,84.03,83.88,83.89,85000.0
2013-04-05 12:10:00,83.89,83.93,83.71,83.79,24900.0,83.89,83.93,83.71,83.79,24900.0
2013-04-05 12:20:00,83.75,83.78,83.62,83.67,28000.0,83.75,83.78,83.62,83.67,28000.0
2013-04-05 12:30:00,83.66,83.75,83.64,83.69,31500.0,83.66,83.75,83.64,83.69,31500.0
2013-04-05 12:40:00,83.69,83.77,83.62,83.7,35200.0,83.69,83.77,83.62,83.7,35200.0
2013-04-05 12:50:00,83.71,83.75,83.56,83.58,33400.0,83.71,83.75,83.56,83.58,33400.0
2013-04-05 13:00:00,83.6,83.73,83.59,83.65,25800.0,83.6,83.73,83.59,83.65,25800.0
2013-04-05 13:10:00,83.65,83.74,83.63,83.7,23300.0,83.65,83.74,83.63,83.7,23300.0
2013-04-05 13:20:00,83.7,83.74,83.51,83.7,32100.0,83.7,83.74,83.51,83.7,32100.0
2013-04-05 13:30:00,83.7,83.73,83.55,83.66,27100.0,83.7,83.73,83.55,83.66,27100.0
2013-04-05 13:40:00,83.66,83.74,83.65,83.69,31800.0,83.66,83.74,83.65,83.69,31800.0
2013-04-05 13:50:00,83.68,83.83,83.66,83.71,48400.0,83.68,83.83,83.66,83.71,48400.0
2013-04-05 14:00:00,83.68,83.79,83.61,83.72,30000.0,83.68,83.79,83.61,83.72,30000.0
2013-04-05 14:10:00,83.69,83.74,83.57,83.68,21600.0,83.69,83.74,83.57,83.68,21600.0
2013-04-05 14:20:00,83.7,83.72,83.64,83.67,45800.0,83.7,83.72,83.64,83.67,45800.0
2013-04-05 14:30:00,83.67,83.74,83.63,83.69,66500.0,83.67,83.74,83.63,83.69,66500.0
2013-04-05 14:40:00,83.69,83.75,83.62,83.7,62700.0,83.69,83.75,83.62,83.7,62700.0
2013-04-05 14:50:00,83.7,83.73,83.58,83.62,58700.0,83.7,83.73,83.58,83.62,58700.0
2013-04-05 15:00:00,83.65,83.67,83.57,83.64,59100.0,83.65,83.67,83.57,83.64,59100.0
2013-04-05 15:10:00,83.63,83.69,83.56,83.61,77300.0,83.63,83.69,83.56,83.61,77300.0
2013-04-05 15:20:00,83.62,83.67,83.52,83.59,83600.0,83.62,83.67,83.52,83.59,83600.0
2013-04-05 15:30:00,83.61,83.69,83.55,83.68,80000.0,83.61,83.69,83.55,83.68,80000.0
2013-04-05 15:40:00,83.67,83.78,83.61,83.78,180500.0,83.67,83.78,83.61,83.78,180500.0
2013-04-05 15:50:00,83.78,83.78,83.51,83.59,345400.0,83.78,83.78,83.51,83.59,345400.0
2013-04-08 09:30:00,83.28,84.04,83.27,83.57,188300.0,83.28,84.04,83.27,83.57,188300.0
2013-04-08 09:40:00,83.53,83.69,83.37,83.46,94000.0,83.53,83.69,83.37,83.46,94000.0
2013-04-08 09:50:00,83.42,84.14,83.4,84.1,125800.0,83.42,84.14,83.4,84.1,125800.0
2013-04-08 10:00:00,84.11,84.27,83.97,84.11,80200.0,84.11,84.27,83.97,84.11,80200.0
2013-04-08 10:10:00,84.11,84.15,83.85,83.98,54300.0,84.11,84.15,83.85,83.98,54300.0
2013-04-08 10:20:00,83.99,84.04,83.76,83.85,77400.0,83.99,84.04,83.76,83.85,77400.0
2013-04-08 10:30:00,83.85,84.08,83.81,83.94,50900.0,83.85,84.08,83.81,83.94,50900.0
2013-04-08 10:40:00,83.94,83.96,83.7,83.87,45600.0,83.94,83.96,83.7,83.87,45600.0
2013-04-08 10:50:00,83.86,83.99,83.77,83.98,67300.0,83.86,83.99,83.77,83.98,67300.0
2013-04-08 11:00:00,83.95,84.0,83.9,83.99,26900.0,83.95,84.0,83.9,83.99,26900.0
2013-04-08 11:10:00,83.99,84.2,83.92,84.12,35200.0,83.99,84.2,83.92,84.12,35200.0
2013-04-08 11:20:00,84.14,84.25,84.01,84.07,33700.0,84.14,84.25,84.01,84.07,33700.0
2013-04-08 11:30:00,84.05,84.08,83.89,84.01,45800.0,84.05,84.08,83.89,84.01,45800.0
2013-04-08 11:40:00,84.02,84.04,83.84,83.92,48300.0,84.02,84.04,83.84,83.92,48300.0
2013-04-08 11:50:00,83.92,84.04,83.91,83.98,32700.0,83.92,84.04,83.91,83.98,32700.0
2013-04-08 12:00:00,83.96,84.13,83.92,83.97,37800.0,83.96,84.13,83.92,83.97,37800.0
2013-04-08 12:10:00,83.98,84.03,83.88,83.91,23900.0,83.98,84.03,83.88,83.91,23900.0
2013-04-08 12:20:00,83.89,83.98,83.8,83.96,17500.0,83.89,83.98,83.8,83.96,17500.0
2013-04-08 12:30:00,83.96,84.05,83.93,84.04,12100.0,83.96,84.05,83.93,84.04,12100.0
2013-04-08 12:40:00,84.05,84.06,83.9,83.91,18100.0,84.05,84.06,83.9,83.91,18100.0
2013-04-08 12:50:00,83.9,83.97,83.88,83.97,24000.0,83.9,83.97,83.88,83.97,24000.0
2013-04-08 13:00:00,83.97,84.0,83.94,83.95,29500.0,83.97,84.0,83.94,83.95,29500.0
2013-04-08 13:10:00,83.95,84.0,83.88,83.94,12000.0,83.95,84.0,83.88,83.94,12000.0
2013-04-08 13:20:00,83.96,84.0,83.91,83.99,36400.0,83.96,84.0,83.91,83.99,36400.0
2013-04-08 13:30:00,83.99,84.02,83.93,83.97,21400.0,83.99,84.02,83.93,83.97,21400.0
2013-04-08 13:40:00,83.97,84.12,83.96,84.1,30900.0,83.97,84.12,83.96,84.1,30900.0
2013-04-08 13:50:00,84.09,84.1,83.92,84.02,21100.0,84.09,84.1,83.92,84.02,21100.0
2013-04-08 14:00:00,84.01,84.18,84.0,84.18,24000.0,84.01,84.18,84.0,84.18,24000.0
2013-04-08 14:10:00,84.19,84.26,84.15,84.24,37300.0,84.19,84.26,84.15,84.24,37300.0
2013-04-08 14:20:00,84.23,84.28,84.22,84.23,31000.0,84.23,84.28,84.22,84.23,31000.0
2013-04-08 14:30:00,84.22,84.25,84.05,84.05,36700.0,84.22,84.25,84.05,84.05,36700.0
2013-04-08 14:40:00,84.06,84.17,84.04,84.13,45200.0,84.06,84.17,84.04,84.13,45200.0
2013-04-08 14:50:00,84.14,84.2,83.92,83.97,60600.0,84.14,84.2,83.92,83.97,60600.0
2013-04-08 15:00:00,83.97,84.05,83.94,83.95,20400.0,83.97,84.05,83.94,83.95,20400.0
2013-04-08 15:10:00,83.97,83.99,83.85,83.89,38900.0,83.97,83.99,83.85,83.89,38900.0
2013-04-08 15:20:00,83.89,83.98,83.89,83.94,31800.0,83.89,83.98,83.89,83.94,31800.0
2013-04-08 15:30:00,83.96,84.0,83.9,83.98,41400.0,83.96,84.0,83.9,83.98,41400.0
2013-04-08 15:40:00,83.97,84.15,83.97,84.1,118600.0,83.97,84.15,83.97,84.1,118600.0
2013-04-08 15:50:00,84.1,84.17,84.02,84.08,136800.0,84.1,84.17,84.02,84.08,136800.0
2013-04-09 09:30:00,84.12,84.8,84.12,84.65,225800.0,84.12,84.8,84.12,84.65,225800.0
2013-04-09 09:40:00,84.7,84.74,84.19,84.19,73800.0,84.7,84.74,84.19,84.19,73800.0
2013-04-09 09:50:00,84.18,84.28,83.94,84.14,65500.0,84.18,84.28,83.94,84.14,65500.0
2013-04-09 10:00:00,84.11,84.19,83.87,83.95,82800.0,84.11,84.19,83.87,83.95,82800.0
2013-04-09 10:10:00,84.02,84.2,83.95,84.14,95500.0,84.02,84.2,83.95,84.14,95500.0
2013-04-09 10:20:00,84.15,84.16,83.97,83.97,144900.0,84.15,84.16,83.97,83.97,144900.0
2013-04-09 10:30:00,83.99,84.15,83.9,84.06,58000.0,83.99,84.15,83.9,84.06,58000.0
2013-04-09 10:40:00,84.09,84.09,83.75,83.86,53800.0,84.09,84.09,83.75,83.86,53800.0
2013-04-09 10:50:00,83.86,83.9,83.8,83.87,20500.0,83.86,83.9,83.8,83.87,20500.0
2013-04-09 11:00:00,83.87,83.98,83.8,83.88,58600.0,83.87,83.98,83.8,83.88,58600.0
2013-04-09 11:10:00,83.88,84.01,83.71,83.72,57700.0,83.88,84.01,83.71,83.72,57700.0
2013-04-09 11:20:00,83.73,83.92,83.73,83.89,32700.0,83.73,83.92,83.73,83.89,32700.0
2013-04-09 11:30:00,83.88,84.05,83.88,83.97,33800.0,83.88,84.05,83.88,83.97,33800.0
2013-04-09 11:40:00,83.98,84.19,83.97,84.02,64400.0,83.98,84.19,83.97,84.02,64400.0
2013-04-09 11:50:00,84.0,84.16,84.0,84.06,68500.0,84.0,84.16,84.0,84.06,68500.0
2013-04-09 12:00:00,84.09,84.1,83.81,83.89,77000.0,84.09,84.1,83.81,83.89,77000.0
2013-04-09 12:10:00,83.89,84.01,83.86,84.0,34100.0,83.89,84.01,83.86,84.0,34100.0
2013-04-09 12:20:00,84.0,84.11,83.97,84.1,48500.0,84.0,84.11,83.97,84.1,48500.0
2013-04-09 12:30:00,84.12,84.15,83.98,84.0,64600.0,84.12,84.15,83.98,84.0,64600.0
2013-04-09 12:40:00,83.98,84.01,83.96,83.98,18400.0,83.98,84.01,83.96,83.98,18400.0
2013-04-09 12:50:00,83.99,84.02,83.94,83.97,38400.0,83.99,84.02,83.94,83.97,38400.0
2013-04-09 13:00:00,83.95,84.2,83.95,84.17,38200.0,83.95,84.2,83.95,84.17,38200.0
2013-04-09 13:10:00,84.19,84.38,84.18,84.33,80800.0,84.19,84.38,84.18,84.33,80800.0
2013-04-09 13:20:00,84.34,84.58,84.34,84.52,125500.0,84.34,84.58,84.34,84.52,125500.0
2013-04-09 13:30:00,84.54,84.6,84.42,84.58,72200.0,84.54,84.6,84.42,84.58,72200.0
2013-04-09 13:40:00,84.56,84.68,84.52,84.65,50900.0,84.56,84.68,84.52,84.65,50900.0
2013-04-09 13:50:00,84.66,84.71,84.6,84.71,56900.0,84.66,84.71,84.6,84.71,56900.0
2013-04-09 14:00:00,84.69,84.89,84.66,84.79,77900.0,84.69,84.89,84.66,84.79,77900.0
2013-04-09 14:10:00,84.79,85.08,84.72,84.96,144900.0,84.79,85.08,84.72,84.96,144900.0
2013-04-09 14:20:00,84.95,85.03,84.94,84.96,39100.0,84.95,85.03,84.94,84.96,39100.0
2013-04-09 14:30:00,84.98,85.01,84.91,84.97,49600.0,84.98,85.01,84.91,84.97,49600.0
2013-04-09 14:40:00,84.97,85.0,84.83,84.92,66800.0,84.97,85.0,84.83,84.92,66800.0
2013-04-09 14:50:00,84.92,85.03,84.7,84.89,82100.0,84.92,85.03,84.7,84.89,82100.0
2013-04-09 15:00:00,84.91,84.97,84.87,84.96,85400.0,84.91,84.97,84.87,84.96,85400.0
2013-04-09 15:10:00,84.95,85.07,84.95,85.0,67500.0,84.95,85.07,84.95,85.0,67500.0
2013-04-09 15:20:00,84.98,85.02,84.87,84.96,80100.0,84.98,85.02,84.87,84.96,80100.0
2013-04-09 15:30:00,84.96,85.35,84.96,85.31,177900.0,84.96,85.35,84.96,85.31,177900.0
2013-04-09 15:40:00,85.28,85.35,85.22,85.29,126100.0,85.28,85.35,85.22,85.29,126100.0
2013-04-09 15:50:00,85.28,85.29,84.66,84.9,351300.0,85.28,85.29,84.66,84.9,351300.0
2013-04-10 09:30:00,88.0,88.49,87.65,87.71,708700.0,88.0,88.49,87.65,87.71,708700.0
2013-04-10 09:40:00,87.72,88.2,87.35,87.64,356900.0,87.72,88.2,87.35,87.64,356900.0
2013-04-10 09:50:00,87.65,87.75,86.73,87.41,331900.0,87.65,87.75,86.73,87.41,331900.0
2013-04-10 10:00:00,87.48,87.99,87.42,87.97,164400.0,87.48,87.99,87.42,87.97,164400.0
2013-04-10 10:10:00,87.98,88.25,87.8,87.84,214700.0,87.98,88.25,87.8,87.84,214700.0
2013-04-10 10:20:00,87.91,88.1,87.85,88.03,139800.0,87.91,88.1,87.85,88.03,139800.0
2013-04-10 10:30:00,88.02,88.11,87.81,88.07,193200.0,88.02,88.11,87.81,88.07,193200.0
2013-04-10 10:40:00,88.05,88.4,88.04,88.21,146500.0,88.05,88.4,88.04,88.21,146500.0
2013-04-10 10:50:00,88.17,88.7,88.12,88.7,357800.0,88.17,88.7,88.12,88.7,357800.0
2013-04-10 11:00:00,88.7,88.86,88.44,88.83,170300.0,88.7,88.86,88.44,88.83,170300.0
2013-04-10 11:10:00,88.81,88.81,88.48,88.52,453000.0,88.81,88.81,88.48,88.52,453000.0
2013-04-10 11:20:00,88.51,88.63,88.4,88.52,136300.0,88.51,88.63,88.4,88.52,136300.0
2013-04-10 11:30:00,88.52,88.83,88.38,88.8,95500.0,88.52,88.83,88.38,88.8,95500.0
2013-04-10 11:40:00,88.78,88.89,88.74,88.85,78700.0,88.78,88.89,88.74,88.85,78700.0
2013-04-10 11:50:00,88.85,88.87,88.65,88.73,75700.0,88.85,88.87,88.65,88.73,75700.0
2013-04-10 12:00:00,88.73,88.87,88.67,88.85,105600.0,88.73,88.87,88.67,88.85,105600.0
2013-04-10 12:10:00,88.84,89.75,88.82,89.67,362200.0,88.84,89.75,88.82,89.67,362200.0
2013-04-10 12:20:00,89.67,89.88,89.21,89.88,195800.0,89.67,89.88,89.21,89.88,195800.0
2013-04-10 12:30:00,89.89,90.17,89.78,90.12,206100.0,89.89,90.17,89.78,90.12,206100.0
2013-04-10 12:40:00,90.16,90.48,90.12,90.26,151900.0,90.16,90.48,90.12,90.26,151900.0
2013-04-10 12:50:00,90.27,90.48,90.24,90.4,83800.0,90.27,90.48,90.24,90.4,83800.0
2013-04-10 13:00:00,90.43,90.85,90.41,90.81,163300.0,90.43,90.85,90.41,90.81,163300.0
2013-04-10 13:10:00,90.84,90.88,90.43,90.44,152600.0,90.84,90.88,90.43,90.44,152600.0
2013-04-10 13:20:00,90.47,90.97,90.44,90.91,128800.0,90.47,90.97,90.44,90.91,128800.0
2013-04-10 13:30:00,90.93,91.06,90.3,90.4,178700.0,90.93,91.06,90.3,90.4,178700.0
2013-04-10 13:40:00,90.42,90.75,90.39,90.6,65600.0,90.42,90.75,90.39,90.6,65600.0
2013-04-10 13:50:00,90.62,90.75,90.56,90.74,55600.0,90.62,90.75,90.56,90.74,55600.0
2013-04-10 14:00:00,90.75,91.0,90.64,90.97,103000.0,90.75,91.0,90.64,90.97,103000.0
2013-04-10 14:10:00,90.96,91.1,90.62,90.79,156900.0,90.96,91.1,90.62,90.79,156900.0
2013-04-10 14:20:00,90.78,90.82,90.41,90.7,89100.0,90.78,90.82,90.41,90.7,89100.0
2013-04-10 14:30:00,90.68,90.68,90.34,90.6,98500.0,90.68,90.68,90.34,90.6,98500.0
2013-04-10 14:40:00,90.58,90.6,90.44,90.47,63900.0,90.58,90.6,90.44,90.47,63900.0
2013-04-10 14:50:00,90.48,90.49,90.11,90.42,108600.0,90.48,90.49,90.11,90.42,108600.0
2013-04-10 15:00:00,90.43,90.65,90.3,90.52,137400.0,90.43,90.65,90.3,90.52,137400.0
2013-04-10 15:10:00,90.5,90.71,90.48,90.55,102100.0,90.5,90.71,90.48,90.55,102100.0
2013-04-10 15:20:00,90.54,90.74,90.47,90.69,96400.0,90.54,90.74,90.47,90.69,96400.0
2013-04-10 15:30:00,90.7,90.86,90.54,90.64,195900.0,90.7,90.86,90.54,90.64,195900.0
2013-04-10 15:40:00,90.64,90.68,90.3,90.37,204400.0,90.64,90.68,90.3,90.37,204400.0
2013-04-10 15:50:00,90.37,90.4,90.0,90.06,424000.0,90.37,90.4,90.0,90.06,424000.0
2013-04-11 09:30:00,90.01,90.31,88.9,88.95,248500.0,90.01,90.31,88.9,88.95,248500.0
2013-04-11 09:40:00,88.97,89.99,88.91,89.96,164000.0,88.97,89.99,88.91,89.96,164000.0
2013-04-11 09:50:00,89.96,89.96,88.95,89.27,151400.0,89.96,89.96,88.95,89.27,151400.0
2013-04-11 10:00:00,89.26,89.45,88.93,89.17,214000.0,89.26,89.45,88.93,89.17,214000.0
2013-04-11 10:10:00,89.24,89.36,88.57,88.79,146000.0,89.24,89.36,88.57,88.79,146000.0
2013-04-11 10:20:00,88.78,89.33,88.78,89.15,217100.0,88.78,89.33,88.78,89.15,217100.0
2013-04-11 10:30:00,89.12,89.2,88.93,89.2,38900.0,89.12,89.2,88.93,89.2,38900.0
2013-04-11 10:40:00,89.2,89.38,89.15,89.26,59000.0,89.2,89.38,89.15,89.26,59000.0
2013-04-11 10:50:00,89.21,89.71,89.2,89.7,97600.0,89.21,89.71,89.2,89.7,97600.0
2013-04-11 11:00:00,89.68,89.74,89.32,89.32,108200.0,89.68,89.74,89.32,89.32,108200.0
2013-04-11 11:10:00,89.32,89.56,89.3,89.54,43500.0,89.32,89.56,89.3,89.54,43500.0
2013-04-11 11:20:00,89.52,89.74,89.47,89.51,44400.0,89.52,89.74,89.47,89.51,44400.0
2013-04-11 11:30:00,89.48,89.52,89.27,89.31,45800.0,89.48,89.52,89.27,89.31,45800.0
2013-04-11 11:40:00,89.27,89.43,89.08,89.08,51300.0,89.27,89.43,89.08,89.08,51300.0
2013-04-11 11:50:00,89.07,89.34,89.01,89.28,36600.0,89.07,89.34,89.01,89.28,36600.0
2013-04-11 12:00:00,89.19,89.22,89.0,89.14,34800.0,89.19,89.22,89.0,89.14,34800.0
2013-04-11 12:10:00,89.14,89.19,89.0,89.05,35600.0,89.14,89.19,89.0,89.05,35600.0
2013-04-11 12:20:00,89.06,89.07,88.94,88.96,34200.0,89.06,89.07,88.94,88.96,34200.0
2013-04-11 12:30:00,88.96,89.15,88.96,89.14,39600.0,88.96,89.15,88.96,89.14,39600.0
2013-04-11 12:40:00,89.15,89.15,89.02,89.03,26800.0,89.15,89.15,89.02,89.03,26800.0
2013-04-11 12:50:00,89.03,89.11,88.96,89.06,26100.0,89.03,89.11,88.96,89.06,26100.0
2013-04-11 13:00:00,89.07,89.2,88.97,89.07,27100.0,89.07,89.2,88.97,89.07,27100.0
2013-04-11 13:10:00,89.07,89.21,89.01,89.21,41600.0,89.07,89.21,89.01,89.21,41600.0
2013-04-11 13:20:00,89.25,89.29,89.14,89.17,25100.0,89.25,89.29,89.14,89.17,25100.0
2013-04-11 13:30:00,89.15,89.27,89.14,89.26,44600.0,89.15,89.27,89.14,89.26,44600.0
2013-04-11 13:40:00,89.27,89.27,89.1,89.19,35300.0,89.27,89.27,89.1,89.19,35300.0
2013-04-11 13:50:00,89.18,89.22,89.07,89.07,38200.0,89.18,89.22,89.07,89.07,38200.0
2013-04-11 14:00:00,89.12,89.13,88.9,88.92,55300.0,89.12,89.13,88.9,88.92,55300.0
2013-04-11 14:10:00,88.9,88.91,88.74,88.8,99300.0,88.9,88.91,88.74,88.8,99300.0
2013-04-11 14:20:00,88.78,88.87,88.68,88.72,48300.0,88.78,88.87,88.68,88.72,48300.0
2013-04-11 14:30:00,88.7,88.88,88.67,88.7,56700.0,88.7,88.88,88.67,88.7,56700.0
2013-04-11 14:40:00,88.7,88.77,88.63,88.68,43100.0,88.7,88.77,88.63,88.68,43100.0
2013-04-11 14:50:00,88.67,88.71,88.6,88.67,35500.0,88.67,88.71,88.6,88.67,35500.0
2013-04-11 15:00:00,88.67,88.87,88.66,88.82,53200.0,88.67,88.87,88.66,88.82,53200.0
2013-04-11 15:10:00,88.82,88.96,88.74,88.77,48400.0,88.82,88.96,88.74,88.77,48400.0
2013-04-11 15:20:00,88.78,88.86,88.73,88.86,36200.0,88.78,88.86,88.73,88.86,36200.0
2013-04-11 15:30:00,88.85,88.91,88.69,88.74,44900.0,88.85,88.91,88.69,88.74,44900.0
2013-04-11 15:40:00,88.74,88.79,88.66,88.78,67800.0,88.74,88.79,88.66,88.78,67800.0
2013-04-11 15:50:00,88.78,88.85,88.7,88.76,125500.0,88.78,88.85,88.7,88.76,125500.0
2013-04-12 09:30:00,88.73,89.62,88.61,89.56,227300.0,88.73,89.62,88.61,89.56,227300.0
2013-04-12 09:40:00,89.56,89.99,89.4,89.57,168300.0,89.56,89.99,89.4,89.57,168300.0
2013-04-12 09:50:00,89.54,90.3,89.45,90.19,177800.0,89.54,90.3,89.45,90.19,177800.0
2013-04-12 10:00:00,90.22,91.1,90.18,90.7,400300.0,90.22,91.1,90.18,90.7,400300.0
2013-04-12 10:10:00,90.73,91.49,90.63,91.19,300200.0,90.73,91.49,90.63,91.19,300200.0
2013-04-12 10:20:00,91.2,91.49,91.1,91.28,142400.0,91.2,91.49,91.1,91.28,142400.0
2013-04-12 10:30:00,91.28,91.32,90.62,90.68,144300.0,91.28,91.32,90.62,90.68,144300.0
2013-04-12 10:40:00,90.72,91.12,90.7,90.77,92800.0,90.72,91.12,90.7,90.77,92800.0
2013-04-12 10:50:00,90.78,90.84,90.38,90.64,131100.0,90.78,90.84,90.38,90.64,131100.0
2013-04-12 11:00:00,90.63,90.64,89.9,90.06,124100.0,90.63,90.64,89.9,90.06,124100.0
2013-04-12 11:10:00,90.05,90.59,90.02,90.42,76600.0,90.05,90.59,90.02,90.42,76600.0
2013-04-12 11:20:00,90.43,90.64,90.24,90.42,59600.0,90.43,90.64,90.24,90.42,59600.0
2013-04-12 11:30:00,90.44,90.46,90.02,90.05,53300.0,90.44,90.46,90.02,90.05,53300.0
2013-04-12 11:40:00,90.06,90.07,89.72,90.01,202100.0,90.06,90.07,89.72,90.01,202100.0
2013-04-12 11:50:00,90.03,90.19,89.85,89.93,85700.0,90.03,90.19,89.85,89.93,85700.0
2013-04-12 12:00:00,89.9,90.1,89.88,90.02,36700.0,89.9,90.1,89.88,90.02,36700.0
2013-04-12 12:10:00,90.06,90.07,89.9,89.97,28100.0,90.06,90.07,89.9,89.97,28100.0
2013-04-12 12:20:00,89.98,90.06,89.87,90.02,64500.0,89.98,90.06,89.87,90.02,64500.0
2013-04-12 12:30:00,90.04,90.6,90.02,90.6,56700.0,90.04,90.6,90.02,90.6,56700.0
2013-04-12 12:40:00,90.61,90.63,90.46,90.52,33600.0,90.61,90.63,90.46,90.52,33600.0
2013-04-12 12:50:00,90.51,90.65,90.51,90.62,28300.0,90.51,90.65,90.51,90.62,28300.0
2013-04-12 13:00:00,90.6,90.65,90.3,90.52,45600.0,90.6,90.65,90.3,90.52,45600.0
2013-04-12 13:10:00,90.51,90.58,90.39,90.48,25100.0,90.51,90.58,90.39,90.48,25100.0
2013-04-12 13:20:00,90.49,90.62,90.49,90.57,18700.0,90.49,90.62,90.49,90.57,18700.0
2013-04-12 13:30:00,90.58,90.89,90.55,90.78,95600.0,90.58,90.89,90.55,90.78,95600.0
2013-04-12 13:40:00,90.77,90.82,90.5,90.55,75200.0,90.77,90.82,90.5,90.55,75200.0
2013-04-12 13:50:00,90.56,90.58,90.21,90.28,81700.0,90.56,90.58,90.21,90.28,81700.0
2013-04-12 14:00:00,90.35,90.51,90.35,90.49,21200.0,90.35,90.51,90.35,90.49,21200.0
2013-04-12 14:10:00,90.49,90.51,90.39,90.47,16100.0,90.49,90.51,90.39,90.47,16100.0
2013-04-12 14:20:00,90.49,90.58,90.44,90.55,41200.0,90.49,90.58,90.44,90.55,41200.0
2013-04-12 14:30:00,90.55,90.66,90.54,90.63,28200.0,90.55,90.66,90.54,90.63,28200.0
2013-04-12 14:40:00,90.61,90.81,90.61,90.73,28800.0,90.61,90.81,90.61,90.73,28800.0
2013-04-12 14:50:00,90.71,90.79,90.65,90.72,27900.0,90.71,90.79,90.65,90.72,27900.0
2013-04-12 15:00:00,90.72,90.99,90.7,90.99,44300.0,90.72,90.99,90.7,90.99,44300.0
2013-04-12 15:10:00,90.97,91.33,90.95,91.15,146300.0,90.97,91.33,90.95,91.15,146300.0
2013-04-12 15:20:00,91.15,91.45,91.09,91.1,161100.0,91.15,91.45,91.09,91.1,161100.0
2013-04-12 15:30:00,91.1,91.19,90.85,90.94,101200.0,91.1,91.19,90.85,90.94,101200.0
2013-04-12 15:40:00,90.91,90.95,90.67,90.69,98400.0,90.91,90.95,90.67,90.69,98400.0
2013-04-12 15:50:00,90.71,90.81,90.59,90.62,177000.0,90.71,90.81,90.59,90.62,177000.0
2013-04-15 09:30:00,89.31,90.84,89.14,90.12,295600.0,89.31,90.84,89.14,90.12,295600.0
2013-04-15 09:40:00,90.22,90.29,89.5,89.53,168500.0,90.22,90.29,89.5,89.53,168500.0
2013-04-15 09:50:00,89.5,89.96,89.5,89.96,113100.0,89.5,89.96,89.5,89.96,113100.0
2013-04-15 10:00:00,89.96,89.99,89.36,89.56,115000.0,89.96,89.99,89.36,89.56,115000.0
2013-04-15 10:10:00,89.46,89.8,89.26,89.56,121800.0,89.46,89.8,89.26,89.56,121800.0
2013-04-15 10:20:00,89.54,89.76,89.31,89.68,83000.0,89.54,89.76,89.31,89.68,83000.0
2013-04-15 10:30:00,89.69,89.84,89.51,89.62,101800.0,89.69,89.84,89.51,89.62,101800.0
2013-04-15 10:40:00,89.62,90.08,89.53,90.03,95800.0,89.62,90.08,89.53,90.03,95800.0
2013-04-15 10:50:00,90.03,90.25,89.95,90.02,95800.0,90.03,90.25,89.95,90.02,95800.0
2013-04-15 11:00:00,90.02,90.22,89.95,90.01,69400.0,90.02,90.22,89.95,90.01,69400.0
2013-04-15 11:10:00,90.01,90.15,89.98,90.09,32900.0,90.01,90.15,89.98,90.09,32900.0
2013-04-15 11:20:00,90.08,90.49,90.02,90.48,174800.0,90.08,90.49,90.02,90.48,174800.0
2013-04-15 11:30:00,90.47,91.0,90.43,91.0,196900.0,90.47,91.0,90.43,91.0,196900.0
2013-04-15 11:40:00,91.0,91.23,90.66,90.86,69800.0,91.0,91.23,90.66,90.86,69800.0
2013-04-15 11:50:00,90.87,90.87,89.95,90.13,76200.0,90.87,90.87,89.95,90.13,76200.0
2013-04-15 12:00:00,90.16,90.22,89.97,90.18,55200.0,90.16,90.22,89.97,90.18,55200.0
2013-04-15 12:10:00,90.22,90.32,90.06,90.29,25900.0,90.22,90.32,90.06,90.29,25900.0
2013-04-15 12:20:00,90.26,90.35,89.98,90.12,32500.0,90.26,90.35,89.98,90.12,32500.0
2013-04-15 12:30:00,90.06,90.09,89.82,89.95,47900.0,90.06,90.09,89.82,89.95,47900.0
2013-04-15 12:40:00,89.9,89.96,89.76,89.89,71100.0,89.9,89.96,89.76,89.89,71100.0
2013-04-15 12:50:00,89.89,89.97,89.68,89.76,61900.0,89.89,89.97,89.68,89.76,61900.0
2013-04-15 13:00:00,89.78,89.89,89.77,89.89,37800.0,89.78,89.89,89.77,89.89,37800.0
2013-04-15 13:10:00,89.87,90.0,89.82,89.95,30300.0,89.87,90.0,89.82,89.95,30300.0
2013-04-15 13:20:00,89.95,90.0,89.84,89.9,41500.0,89.95,90.0,89.84,89.9,41500.0
2013-04-15 13:30:00,89.89,89.92,89.76,89.8,23700.0,89.89,89.92,89.76,89.8,23700.0
2013-04-15 13:40:00,89.82,89.86,89.47,89.53,47000.0,89.82,89.86,89.47,89.53,47000.0
2013-04-15 13:50:00,89.52,89.54,89.31,89.38,51600.0,89.52,89.54,89.31,89.38,51600.0
2013-04-15 14:00:00,89.39,89.39,89.0,89.22,106700.0,89.39,89.39,89.0,89.22,106700.0
2013-04-15 14:10:00,89.22,89.31,88.98,89.2,72900.0,89.22,89.31,88.98,89.2,72900.0
2013-04-15 14:20:00,89.2,89.23,89.0,89.19,54800.0,89.2,89.23,89.0,89.19,54800.0
2013-04-15 14:30:00,89.19,89.6,89.08,89.32,102900.0,89.19,89.6,89.08,89.32,102900.0
2013-04-15 14:40:00,89.32,89.62,89.22,89.37,36900.0,89.32,89.62,89.22,89.37,36900.0
2013-04-15 14:50:00,89.41,89.42,89.0,89.01,50600.0,89.41,89.42,89.0,89.01,50600.0
2013-04-15 15:00:00,89.02,89.06,88.67,88.74,83600.0,89.02,89.06,88.67,88.74,83600.0
2013-04-15 15:10:00,88.75,88.84,88.66,88.75,42900.0,88.75,88.84,88.66,88.75,42900.0
2013-04-15 15:20:00,88.76,88.89,88.67,88.68,44200.0,88.76,88.89,88.67,88.68,44200.0
2013-04-15 15:30:00,88.73,88.81,88.33,88.39,108700.0,88.73,88.81,88.33,88.39,108700.0
2013-04-15 15:40:00,88.41,88.83,88.39,88.68,96700.0,88.41,88.83,88.39,88.68,96700.0
2013-04-15 15:50:00,88.68,89.02,88.49,88.64,143100.0,88.68,89.02,88.49,88.64,143100.0
2013-04-16 09:30:00,89.2,90.73,89.05,90.18,406800.0,89.2,90.73,89.05,90.18,406800.0
2013-04-16 09:40:00,90.21,90.95,90.12,90.2,177100.0,90.21,90.95,90.12,90.2,177100.0
2013-04-16 09:50:00,90.26,90.36,89.82,90.22,120500.0,90.26,90.36,89.82,90.22,120500.0
2013-04-16 10:00:00,90.26,90.57,90.03,90.24,105000.0,90.26,90.57,90.03,90.24,105000.0
2013-04-16 10:10:00,90.24,90.28,89.69,89.74,116800.0,90.24,90.28,89.69,89.74,116800.0
2013-04-16 10:20:00,89.7,90.15,89.69,90.15,122700.0,89.7,90.15,89.69,90.15,122700.0
2013-04-16 10:30:00,90.07,90.4,90.07,90.39,63600.0,90.07,90.4,90.07,90.39,63600.0
2013-04-16 10:40:00,90.34,90.35,89.9,90.12,61300.0,90.34,90.35,89.9,90.12,61300.0
2013-04-16 10:50:00,90.15,90.37,90.02,90.37,52200.0,90.15,90.37,90.02,90.37,52200.0
2013-04-16 11:00:00,90.36,90.62,90.15,90.21,81300.0,90.36,90.62,90.15,90.21,81300.0
2013-04-16 11:10:00,90.27,90.75,90.23,90.63,75700.0,90.27,90.75,90.23,90.63,75700.0
2013-04-16 11:20:00,90.64,90.71,90.3,90.51,42100.0,90.64,90.71,90.3,90.51,42100.0
2013-04-16 11:30:00,90.56,90.6,90.38,90.48,29400.0,90.56,90.6,90.38,90.48,29400.0
2013-04-16 11:40:00,90.46,90.67,90.34,90.59,37800.0,90.46,90.67,90.34,90.59,37800.0
2013-04-16 11:50:00,90.63,90.75,90.47,90.63,56100.0,90.63,90.75,90.47,90.63,56100.0
2013-04-16 12:00:00,90.63,90.74,90.41,90.52,16000.0,90.63,90.74,90.41,90.52,16000.0
2013-04-16 12:10:00,90.43,90.48,90.35,90.4,28100.0,90.43,90.48,90.35,90.4,28100.0
2013-04-16 12:20:00,90.38,90.53,90.22,90.35,39100.0,90.38,90.53,90.22,90.35,39100.0
2013-04-16 12:30:00,90.37,90.42,90.07,90.08,28200.0,90.37,90.42,90.07,90.08,28200.0
2013-04-16 12:40:00,90.09,90.17,90.02,90.05,25700.0,90.09,90.17,90.02,90.05,25700.0
2013-04-16 12:50:00,90.04,90.29,90.04,90.13,47100.0,90.04,90.29,90.04,90.13,47100.0
2013-04-16 13:00:00,90.11,90.18,90.02,90.07,129000.0,90.11,90.18,90.02,90.07,129000.0
2013-04-16 13:10:00,90.06,90.14,90.0,90.13,67600.0,90.06,90.14,90.0,90.13,67600.0
2013-04-16 13:20:00,90.16,90.24,90.14,90.2,12500.0,90.16,90.24,90.14,90.2,12500.0
2013-04-16 13:30:00,90.19,90.38,90.19,90.24,25700.0,90.19,90.38,90.19,90.24,25700.0
2013-04-16 13:40:00,90.21,90.34,90.16,90.32,19400.0,90.21,90.34,90.16,90.32,19400.0
2013-04-16 13:50:00,90.33,90.33,90.21,90.25,32700.0,90.33,90.33,90.21,90.25,32700.0
2013-04-16 14:00:00,90.27,90.39,90.27,90.32,21200.0,90.27,90.39,90.27,90.32,21200.0
2013-04-16 14:10:00,90.32,90.35,90.2,90.27,21600.0,90.32,90.35,90.2,90.27,21600.0
2013-04-16 14:20:00,90.25,90.35,90.24,90.29,29100.0,90.25,90.35,90.24,90.29,29100.0
2013-04-16 14:30:00,90.28,90.35,90.15,90.32,46600.0,90.28,90.35,90.15,90.32,46600.0
2013-04-16 14:40:00,90.3,90.33,90.25,90.26,20300.0,90.3,90.33,90.25,90.26,20300.0
2013-04-16 14:50:00,90.27,90.36,90.07,90.19,29400.0,90.27,90.36,90.07,90.19,29400.0
2013-04-16 15:00:00,90.15,90.32,90.12,90.31,27500.0,90.15,90.32,90.12,90.31,27500.0
2013-04-16 15:10:00,90.32,90.44,90.2,90.23,43100.0,90.32,90.44,90.2,90.23,43100.0
2013-04-16 15:20:00,90.24,90.29,90.13,90.24,31500.0,90.24,90.29,90.13,90.24,31500.0
2013-04-16 15:30:00,90.22,90.39,90.18,90.36,64100.0,90.22,90.39,90.18,90.36,64100.0
2013-04-16 15:40:00,90.35,90.38,90.25,90.33,77100.0,90.35,90.38,90.25,90.33,77100.0
2013-04-16 15:50:00,90.32,90.42,90.24,90.29,217800.0,90.32,90.42,90.24,90.29,217800.0
2013-04-17 09:30:00,89.25,90.25,89.09,89.78,178900.0,89.25,90.25,89.09,89.78,178900.0
2013-04-17 09:40:00,89.84,90.55,89.35,90.02,174500.0,89.84,90.55,89.35,90.02,174500.0
2013-04-17 09:50:00,90.09,90.28,89.61,89.71,82900.0,90.09,90.28,89.61,89.71,82900.0
2013-04-17 10:00:00,89.71,89.91,89.57,89.79,126600.0,89.71,89.91,89.57,89.79,126600.0
2013-04-17 10:10:00,89.74,89.88,89.5,89.61,264400.0,89.74,89.88,89.5,89.61,264400.0
2013-04-17 10:20:00,89.56,90.1,89.5,89.98,152500.0,89.56,90.1,89.5,89.98,152500.0
2013-04-17 10:30:00,89.95,90.17,89.8,89.9,77500.0,89.95,90.17,89.8,89.9,77500.0
2013-04-17 10:40:00,89.9,90.15,89.71,89.71,180200.0,89.9,90.15,89.71,89.71,180200.0
2013-04-17 10:50:00,89.73,89.93,89.21,89.3,205700.0,89.73,89.93,89.21,89.3,205700.0
2013-04-17 11:00:00,89.22,89.45,88.92,89.12,82300.0,89.22,89.45,88.92,89.12,82300.0
2013-04-17 11:10:00,89.12,89.19,88.88,89.15,105100.0,89.12,89.19,88.88,89.15,105100.0
2013-04-17 11:20:00,89.14,89.34,89.07,89.07,52500.0,89.14,89.34,89.07,89.07,52500.0
2013-04-17 11:30:00,89.11,89.12,88.81,89.02,54300.0,89.11,89.12,88.81,89.02,54300.0
2013-04-17 11:40:00,89.04,89.04,88.75,88.91,50000.0,89.04,89.04,88.75,88.91,50000.0
2013-04-17 11:50:00,88.91,88.99,88.78,88.95,58800.0,88.91,88.99,88.78,88.95,58800.0
2013-04-17 12:00:00,88.95,89.0,88.83,88.93,44200.0,88.95,89.0,88.83,88.93,44200.0
2013-04-17 12:10:00,88.95,89.0,88.6,88.7,46200.0,88.95,89.0,88.6,88.7,46200.0
2013-04-17 12:20:00,88.67,88.87,88.54,88.69,52200.0,88.67,88.87,88.54,88.69,52200.0
2013-04-17 12:30:00,88.71,88.85,88.6,88.72,40700.0,88.71,88.85,88.6,88.72,40700.0
2013-04-17 12:40:00,88.74,88.83,88.66,88.8,28000.0,88.74,88.83,88.66,88.8,28000.0
2013-04-17 12:50:00,88.79,88.99,88.6,88.96,45100.0,88.79,88.99,88.6,88.96,45100.0
2013-04-17 13:00:00,88.95,89.17,88.91,88.99,48800.0,88.95,89.17,88.91,88.99,48800.0
2013-04-17 13:10:00,88.97,89.08,88.85,88.85,14200.0,88.97,89.08,88.85,88.85,14200.0
2013-04-17 13:20:00,88.86,89.03,88.73,88.76,36500.0,88.86,89.03,88.73,88.76,36500.0
2013-04-17 13:30:00,88.77,88.77,88.63,88.7,19500.0,88.77,88.77,88.63,88.7,19500.0
2013-04-17 13:40:00,88.75,88.94,88.64,88.81,24600.0,88.75,88.94,88.64,88.81,24600.0
2013-04-17 13:50:00,88.82,89.0,88.82,88.92,62900.0,88.82,89.0,88.82,88.92,62900.0
2013-04-17 14:00:00,88.98,89.05,88.9,88.91,29500.0,88.98,89.05,88.9,88.91,29500.0
2013-04-17 14:10:00,88.91,89.07,88.89,88.96,32400.0,88.91,89.07,88.89,88.96,32400.0
2013-04-17 14:20:00,88.94,89.06,88.82,88.88,28000.0,88.94,89.06,88.82,88.88,28000.0
2013-04-17 14:30:00,88.88,88.91,88.68,88.68,30800.0,88.88,88.91,88.68,88.68,30800.0
2013-04-17 14:40:00,88.67,88.68,88.48,88.48,60400.0,88.67,88.68,88.48,88.48,60400.0
2013-04-17 14:50:00,88.55,88.61,88.38,88.56,35300.0,88.55,88.61,88.38,88.56,35300.0
2013-04-17 15:00:00,88.57,88.69,88.49,88.59,31900.0,88.57,88.69,88.49,88.59,31900.0
2013-04-17 15:10:00,88.59,88.6,88.44,88.49,48700.0,88.59,88.6,88.44,88.49,48700.0
2013-04-17 15:20:00,88.46,88.69,88.42,88.45,70500.0,88.46,88.69,88.42,88.45,70500.0
2013-04-17 15:30:00,88.48,88.54,88.41,88.47,83100.0,88.48,88.54,88.41,88.47,83100.0
2013-04-17 15:40:00,88.46,88.63,88.38,88.59,100600.0,88.46,88.63,88.38,88.59,100600.0
2013-04-17 15:50:00,88.57,88.84,88.56,88.56,117700.0,88.57,88.84,88.56,88.56,117700.0
2013-04-18 09:30:00,88.83,88.87,86.86,87.01,310700.0,88.83,88.87,86.86,87.01,310700.0
2013-04-18 09:40:00,87.0,87.77,86.89,87.34,123500.0,87.0,87.77,86.89,87.34,123500.0
2013-04-18 09:50:00,87.33,87.36,87.18,87.36,50800.0,87.33,87.36,87.18,87.36,50800.0
2013-04-18 10:00:00,87.39,87.49,86.74,86.89,120200.0,87.39,87.49,86.74,86.89,120200.0
2013-04-18 10:10:00,86.9,87.3,86.88,87.01,56500.0,86.9,87.3,86.88,87.01,56500.0
2013-04-18 10:20:00,87.08,87.42,87.02,87.41,47900.0,87.08,87.42,87.02,87.41,47900.0
2013-04-18 10:30:00,87.44,87.77,87.37,87.51,78400.0,87.44,87.77,87.37,87.51,78400.0
2013-04-18 10:40:00,87.5,87.68,87.32,87.64,55600.0,87.5,87.68,87.32,87.64,55600.0
2013-04-18 10:50:00,87.64,87.64,87.45,87.59,42400.0,87.64,87.64,87.45,87.59,42400.0
2013-04-18 11:00:00,87.58,87.62,87.22,87.56,145300.0,87.58,87.62,87.22,87.56,145300.0
2013-04-18 11:10:00,87.49,87.53,87.21,87.29,40300.0,87.49,87.53,87.21,87.29,40300.0
2013-04-18 11:20:00,87.25,87.29,87.11,87.13,33000.0,87.25,87.29,87.11,87.13,33000.0
2013-04-18 11:30:00,87.11,87.16,86.9,86.99,68700.0,87.11,87.16,86.9,86.99,68700.0
2013-04-18 11:40:00,86.97,87.03,86.65,86.87,112200.0,86.97,87.03,86.65,86.87,112200.0
2013-04-18 11:50:00,86.86,86.89,86.65,86.86,51700.0,86.86,86.89,86.65,86.86,51700.0
2013-04-18 12:00:00,86.9,87.09,86.87,86.93,54900.0,86.9,87.09,86.87,86.93,54900.0
2013-04-18 12:10:00,86.98,87.04,86.75,86.8,51300.0,86.98,87.04,86.75,86.8,51300.0
2013-04-18 12:20:00,86.75,86.85,86.67,86.67,32900.0,86.75,86.85,86.67,86.67,32900.0
2013-04-18 12:30:00,86.68,86.76,86.51,86.59,74400.0,86.68,86.76,86.51,86.59,74400.0
2013-04-18 12:40:00,86.65,86.79,86.59,86.73,36600.0,86.65,86.79,86.59,86.73,36600.0
2013-04-18 12:50:00,86.72,86.78,86.56,86.57,38100.0,86.72,86.78,86.56,86.57,38100.0
2013-04-18 13:00:00,86.59,86.66,86.55,86.61,33500.0,86.59,86.66,86.55,86.61,33500.0
2013-04-18 13:10:00,86.62,86.63,86.53,86.55,37300.0,86.62,86.63,86.53,86.55,37300.0
2013-04-18 13:20:00,86.54,86.63,86.53,86.56,38000.0,86.54,86.63,86.53,86.56,38000.0
2013-04-18 13:30:00,86.58,86.62,86.5,86.56,22100.0,86.58,86.62,86.5,86.56,22100.0
2013-04-18 13:40:00,86.57,86.59,86.39,86.53,72800.0,86.57,86.59,86.39,86.53,72800.0
2013-04-18 13:50:00,86.58,86.67,86.51,86.59,22200.0,86.58,86.67,86.51,86.59,22200.0
2013-04-18 14:00:00,86.57,86.67,86.4,86.42,114700.0,86.57,86.67,86.4,86.42,114700.0
2013-04-18 14:10:00,86.44,86.53,86.13,86.15,70300.0,86.44,86.53,86.13,86.15,70300.0
2013-04-18 14:20:00,86.15,86.16,85.92,86.11,156100.0,86.15,86.16,85.92,86.11,156100.0
2013-04-18 14:30:00,86.07,86.32,86.07,86.16,107500.0,86.07,86.32,86.07,86.16,107500.0
2013-04-18 14:40:00,86.16,86.29,86.0,86.02,67500.0,86.16,86.29,86.0,86.02,67500.0
2013-04-18 14:50:00,86.01,86.06,85.85,86.06,60200.0,86.01,86.06,85.85,86.06,60200.0
2013-04-18 15:00:00,86.03,86.12,85.8,85.93,68600.0,86.03,86.12,85.8,85.93,68600.0
2013-04-18 15:10:00,85.91,86.17,85.91,85.95,49800.0,85.91,86.17,85.91,85.95,49800.0
2013-04-18 15:20:00,85.96,86.06,85.77,85.88,54200.0,85.96,86.06,85.77,85.88,54200.0
2013-04-18 15:30:00,85.9,86.16,85.88,86.11,88700.0,85.9,86.16,85.88,86.11,88700.0
2013-04-18 15:40:00,86.11,86.45,86.11,86.4,94500.0,86.11,86.45,86.11,86.4,94500.0
2013-04-18 15:50:00,86.38,86.57,86.32,86.38,214800.0,86.38,86.57,86.32,86.38,214800.0
2013-04-19 09:30:00,86.59,87.25,86.59,87.06,237100.0,86.59,87.25,86.59,87.06,237100.0
2013-04-19 09:40:00,87.13,87.13,86.5,86.9,83200.0,87.13,87.13,86.5,86.9,83200.0
2013-04-19 09:50:00,86.93,87.1,86.84,86.95,60800.0,86.93,87.1,86.84,86.95,60800.0
2013-04-19 10:00:00,86.95,87.04,86.69,86.7,82100.0,86.95,87.04,86.69,86.7,82100.0
2013-04-19 10:10:00,86.73,86.91,86.04,86.82,125800.0,86.73,86.91,86.04,86.82,125800.0
2013-04-19 10:20:00,86.8,86.92,86.45,86.61,77900.0,86.8,86.92,86.45,86.61,77900.0
2013-04-19 10:30:00,86.61,86.78,86.41,86.65,39200.0,86.61,86.78,86.41,86.65,39200.0
2013-04-19 10:40:00,86.65,86.74,86.42,86.56,41900.0,86.65,86.74,86.42,86.56,41900.0
2013-04-19 10:50:00,86.51,86.8,86.42,86.7,47700.0,86.51,86.8,86.42,86.7,47700.0
2013-04-19 11:00:00,86.67,86.92,86.5,86.88,43100.0,86.67,86.92,86.5,86.88,43100.0
2013-04-19 11:10:00,86.88,87.35,86.86,87.27,77700.0,86.88,87.35,86.86,87.27,77700.0
2013-04-19 11:20:00,87.24,87.3,86.91,86.98,102700.0,87.24,87.3,86.91,86.98,102700.0
2013-04-19 11:30:00,86.99,87.07,86.95,86.98,71900.0,86.99,87.07,86.95,86.98,71900.0
2013-04-19 11:40:00,87.0,87.08,86.95,87.07,36600.0,87.0,87.08,86.95,87.07,36600.0
2013-04-19 11:50:00,87.07,87.25,87.01,87.19,28700.0,87.07,87.25,87.01,87.19,28700.0
2013-04-19 12:00:00,87.19,87.21,86.95,87.04,11900.0,87.19,87.21,86.95,87.04,11900.0
2013-04-19 12:10:00,87.04,87.1,86.95,86.96,20100.0,87.04,87.1,86.95,86.96,20100.0
2013-04-19 12:20:00,87.02,87.02,86.73,86.86,17600.0,87.02,87.02,86.73,86.86,17600.0
2013-04-19 12:30:00,86.9,86.98,86.7,86.72,18400.0,86.9,86.98,86.7,86.72,18400.0
2013-04-19 12:40:00,86.72,86.74,86.5,86.54,13500.0,86.72,86.74,86.5,86.54,13500.0
2013-04-19 12:50:00,86.58,86.66,86.45,86.52,43700.0,86.58,86.66,86.45,86.52,43700.0
2013-04-19 13:00:00,86.55,86.57,86.3,86.31,55000.0,86.55,86.57,86.3,86.31,55000.0
2013-04-19 13:10:00,86.35,86.49,86.29,86.39,40800.0,86.35,86.49,86.29,86.39,40800.0
2013-04-19 13:20:00,86.37,86.63,86.36,86.61,22600.0,86.37,86.63,86.36,86.61,22600.0
2013-04-19 13:30:00,86.54,86.58,86.46,86.55,11700.0,86.54,86.58,86.46,86.55,11700.0
2013-04-19 13:40:00,86.54,86.61,86.43,86.53,17000.0,86.54,86.61,86.43,86.53,17000.0
2013-04-19 13:50:00,86.51,86.54,86.39,86.44,17300.0,86.51,86.54,86.39,86.44,17300.0
2013-04-19 14:00:00,86.48,86.61,86.41,86.57,22700.0,86.48,86.61,86.41,86.57,22700.0
2013-04-19 14:10:00,86.6,86.63,86.43,86.5,19200.0,86.6,86.63,86.43,86.5,19200.0
2013-04-19 14:20:00,86.5,86.61,86.42,86.6,28100.0,86.5,86.61,86.42,86.6,28100.0
2013-04-19 14:30:00,86.6,86.79,86.5,86.54,28700.0,86.6,86.79,86.5,86.54,28700.0
2013-04-19 14:40:00,86.56,86.65,86.44,86.55,25100.0,86.56,86.65,86.44,86.55,25100.0
2013-04-19 14:50:00,86.56,86.65,86.4,86.45,25600.0,86.56,86.65,86.4,86.45,25600.0
2013-04-19 15:00:00,86.47,86.59,86.38,86.56,21200.0,86.47,86.59,86.38,86.56,21200.0
2013-04-19 15:10:00,86.51,86.58,86.39,86.39,22900.0,86.51,86.58,86.39,86.39,22900.0
2013-04-19 15:20:00,86.38,86.53,86.35,86.49,30200.0,86.38,86.53,86.35,86.49,30200.0
2013-04-19 15:30:00,86.5,86.75,86.45,86.6,52500.0,86.5,86.75,86.45,86.6,52500.0
2013-04-19 15:40:00,86.61,86.66,86.46,86.48,55200.0,86.61,86.66,86.46,86.48,55200.0
2013-04-19 15:50:00,86.48,86.51,86.35,86.45,131000.0,86.48,86.51,86.35,86.45,131000.0
2013-04-22 09:30:00,86.77,87.0,86.32,86.33,222600.0,86.77,87.0,86.32,86.33,222600.0
2013-04-22 09:40:00,86.35,86.7,86.18,86.55,141600.0,86.35,86.7,86.18,86.55,141600.0
2013-04-22 09:50:00,86.57,87.0,86.37,86.9,101800.0,86.57,87.0,86.37,86.9,101800.0
2013-04-22 10:00:00,86.89,86.95,86.38,86.38,103900.0,86.89,86.95,86.38,86.38,103900.0
2013-04-22 10:10:00,86.4,86.49,85.75,85.88,125200.0,86.4,86.49,85.75,85.88,125200.0
2013-04-22 10:20:00,85.89,86.12,85.81,85.94,60000.0,85.89,86.12,85.81,85.94,60000.0
2013-04-22 10:30:00,85.97,85.97,85.48,85.8,96000.0,85.97,85.97,85.48,85.8,96000.0
2013-04-22 10:40:00,85.82,86.12,85.7,85.93,123700.0,85.82,86.12,85.7,85.93,123700.0
2013-04-22 10:50:00,85.91,86.0,85.76,85.91,59400.0,85.91,86.0,85.76,85.91,59400.0
2013-04-22 11:00:00,85.89,85.92,85.51,85.51,70400.0,85.89,85.92,85.51,85.51,70400.0
2013-04-22 11:10:00,85.51,85.59,85.22,85.56,94300.0,85.51,85.59,85.22,85.56,94300.0
2013-04-22 11:20:00,85.55,85.58,85.3,85.33,57800.0,85.55,85.58,85.3,85.33,57800.0
2013-04-22 11:30:00,85.36,85.57,85.31,85.52,69800.0,85.36,85.57,85.31,85.52,69800.0
2013-04-22 11:40:00,85.54,85.7,85.4,85.42,77600.0,85.54,85.7,85.4,85.42,77600.0
2013-04-22 11:50:00,85.44,85.58,85.18,85.2,60800.0,85.44,85.58,85.18,85.2,60800.0
2013-04-22 12:00:00,85.18,85.54,85.17,85.49,61800.0,85.18,85.54,85.17,85.49,61800.0
2013-04-22 12:10:00,85.53,85.74,85.42,85.46,102400.0,85.53,85.74,85.42,85.46,102400.0
2013-04-22 12:20:00,85.48,85.53,85.37,85.5,103900.0,85.48,85.53,85.37,85.5,103900.0
2013-04-22 12:30:00,85.49,85.62,85.35,85.47,49400.0,85.49,85.62,85.35,85.47,49400.0
2013-04-22 12:40:00,85.46,85.53,85.3,85.5,47100.0,85.46,85.53,85.3,85.5,47100.0
2013-04-22 12:50:00,85.5,85.56,85.32,85.32,63300.0,85.5,85.56,85.32,85.32,63300.0
2013-04-22 13:00:00,85.34,85.46,85.26,85.38,92000.0,85.34,85.46,85.26,85.38,92000.0
2013-04-22 13:10:00,85.38,85.5,85.25,85.25,85000.0,85.38,85.5,85.25,85.25,85000.0
2013-04-22 13:20:00,85.25,85.47,85.25,85.45,98100.0,85.25,85.47,85.25,85.45,98100.0
2013-04-22 13:30:00,85.47,85.59,85.41,85.54,45500.0,85.47,85.59,85.41,85.54,45500.0
2013-04-22 13:40:00,85.53,85.64,85.47,85.59,82700.0,85.53,85.64,85.47,85.59,82700.0
2013-04-22 13:50:00,85.6,85.65,85.55,85.58,75300.0,85.6,85.65,85.55,85.58,75300.0
2013-04-22 14:00:00,85.58,85.75,85.58,85.67,90700.0,85.58,85.75,85.58,85.67,90700.0
2013-04-22 14:10:00,85.67,85.75,85.58,85.66,74800.0,85.67,85.75,85.58,85.66,74800.0
2013-04-22 14:20:00,85.67,85.97,85.65,85.84,118800.0,85.67,85.97,85.65,85.84,118800.0
2013-04-22 14:30:00,85.86,85.96,85.79,85.84,42700.0,85.86,85.96,85.79,85.84,42700.0
2013-04-22 14:40:00,85.84,85.94,85.77,85.93,88100.0,85.84,85.94,85.77,85.93,88100.0
2013-04-22 14:50:00,85.93,86.02,85.89,85.89,69600.0,85.93,86.02,85.89,85.89,69600.0
2013-04-22 15:00:00,85.89,85.94,85.76,85.77,68800.0,85.89,85.94,85.76,85.77,68800.0
2013-04-22 15:10:00,85.77,85.83,85.6,85.65,52900.0,85.77,85.83,85.6,85.65,52900.0
2013-04-22 15:20:00,85.67,85.86,85.65,85.71,70500.0,85.67,85.86,85.65,85.71,70500.0
2013-04-22 15:30:00,85.7,85.77,85.63,85.76,91600.0,85.7,85.77,85.63,85.76,91600.0
2013-04-22 15:40:00,85.75,85.77,85.64,85.67,71500.0,85.75,85.77,85.64,85.67,71500.0
2013-04-22 15:50:00,85.68,85.69,85.55,85.64,175800.0,85.68,85.69,85.55,85.64,175800.0
2013-04-23 09:30:00,85.46,85.61,84.22,84.68,282700.0,85.46,85.61,84.22,84.68,282700.0
2013-04-23 09:40:00,84.67,85.9,84.67,85.84,169300.0,84.67,85.9,84.67,85.84,169300.0
2013-04-23 09:50:00,85.84,86.73,85.68,86.62,226600.0,85.84,86.73,85.68,86.62,226600.0
2013-04-23 10:00:00,86.63,86.82,85.92,86.0,136100.0,86.63,86.82,85.92,86.0,136100.0
2013-04-23 10:10:00,85.96,86.48,85.93,86.4,64500.0,85.96,86.48,85.93,86.4,64500.0
2013-04-23 10:20:00,86.44,86.48,86.13,86.38,95100.0,86.44,86.48,86.13,86.38,95100.0
2013-04-23 10:30:00,86.38,86.94,86.38,86.69,154400.0,86.38,86.94,86.38,86.69,154400.0
2013-04-23 10:40:00,86.64,86.79,86.43,86.59,54700.0,86.64,86.79,86.43,86.59,54700.0
2013-04-23 10:50:00,86.58,86.81,86.49,86.8,70200.0,86.58,86.81,86.49,86.8,70200.0
2013-04-23 11:00:00,86.75,87.17,86.75,86.77,76200.0,86.75,87.17,86.75,86.77,76200.0
2013-04-23 11:10:00,86.73,86.8,86.52,86.78,85400.0,86.73,86.8,86.52,86.78,85400.0
2013-04-23 11:20:00,86.79,86.87,86.55,86.59,82400.0,86.79,86.87,86.55,86.59,82400.0
2013-04-23 11:30:00,86.64,87.19,86.62,87.12,55900.0,86.64,87.19,86.62,87.12,55900.0
2013-04-23 11:40:00,87.13,87.19,87.01,87.18,66900.0,87.13,87.19,87.01,87.18,66900.0
2013-04-23 11:50:00,87.17,87.96,87.17,87.96,170800.0,87.17,87.96,87.17,87.96,170800.0
2013-04-23 12:00:00,87.96,88.39,87.75,87.85,157400.0,87.96,88.39,87.75,87.85,157400.0
2013-04-23 12:10:00,87.81,88.14,87.72,88.14,67000.0,87.81,88.14,87.72,88.14,67000.0
2013-04-23 12:20:00,88.15,88.47,88.14,88.41,49400.0,88.15,88.47,88.14,88.41,49400.0
2013-04-23 12:30:00,88.43,88.65,88.4,88.46,67300.0,88.43,88.65,88.4,88.46,67300.0
2013-04-23 12:40:00,88.45,88.49,88.15,88.22,54300.0,88.45,88.49,88.15,88.22,54300.0
2013-04-23 12:50:00,88.22,88.33,88.05,88.1,72300.0,88.22,88.33,88.05,88.1,72300.0
2013-04-23 13:00:00,88.1,88.17,87.42,87.46,114700.0,88.1,88.17,87.42,87.46,114700.0
2013-04-23 13:10:00,87.4,88.14,87.1,87.7,115200.0,87.4,88.14,87.1,87.7,115200.0
2013-04-23 13:20:00,87.7,87.99,87.55,87.84,59400.0,87.7,87.99,87.55,87.84,59400.0
2013-04-23 13:30:00,87.84,87.95,87.71,87.72,66900.0,87.84,87.95,87.71,87.72,66900.0
2013-04-23 13:40:00,87.76,87.96,87.61,87.94,77100.0,87.76,87.96,87.61,87.94,77100.0
2013-04-23 13:50:00,87.95,88.04,87.92,88.0,75900.0,87.95,88.04,87.92,88.0,75900.0
2013-04-23 14:00:00,87.97,88.01,87.76,87.9,103000.0,87.97,88.01,87.76,87.9,103000.0
2013-04-23 14:10:00,87.86,87.92,87.57,87.58,56700.0,87.86,87.92,87.57,87.58,56700.0
2013-04-23 14:20:00,87.57,87.72,87.31,87.36,76300.0,87.57,87.72,87.31,87.36,76300.0
2013-04-23 14:30:00,87.34,87.7,87.3,87.57,47500.0,87.34,87.7,87.3,87.57,47500.0
2013-04-23 14:40:00,87.58,87.88,87.54,87.84,47800.0,87.58,87.88,87.54,87.84,47800.0
2013-04-23 14:50:00,87.83,87.89,87.66,87.89,71400.0,87.83,87.89,87.66,87.89,71400.0
2013-04-23 15:00:00,87.87,87.95,87.8,87.94,66500.0,87.87,87.95,87.8,87.94,66500.0
2013-04-23 15:10:00,87.92,87.97,87.82,87.96,83600.0,87.92,87.97,87.82,87.96,83600.0
2013-04-23 15:20:00,87.95,88.18,87.95,88.07,114200.0,87.95,88.18,87.95,88.07,114200.0
2013-04-23 15:30:00,88.05,88.21,87.96,88.06,85000.0,88.05,88.21,87.96,88.06,85000.0
2013-04-23 15:40:00,88.05,88.07,87.85,87.96,66000.0,88.05,88.07,87.85,87.96,66000.0
2013-04-23 15:50:00,87.96,87.98,87.82,87.85,184700.0,87.96,87.98,87.82,87.85,184700.0
2013-04-24 09:30:00,87.85,88.7,87.68,88.45,170000.0,87.85,88.7,87.68,88.45,170000.0
2013-04-24 09:40:00,88.44,89.24,88.36,89.17,213600.0,88.44,89.24,88.36,89.17,213600.0
2013-04-24 09:50:00,89.18,89.55,89.07,89.22,191000.0,89.18,89.55,89.07,89.22,191000.0
2013-04-24 10:00:00,89.27,89.28,88.17,88.65,274400.0,89.27,89.28,88.17,88.65,274400.0
2013-04-24 10:10:00,88.67,89.09,88.54,88.96,119100.0,88.67,89.09,88.54,88.96,119100.0
2013-04-24 10:20:00,89.0,89.0,88.11,88.22,185600.0,89.0,89.0,88.11,88.22,185600.0
2013-04-24 10:30:00,88.22,88.43,87.86,88.05,155900.0,88.22,88.43,87.86,88.05,155900.0
2013-04-24 10:40:00,88.14,88.27,87.9,88.21,106800.0,88.14,88.27,87.9,88.21,106800.0
2013-04-24 10:50:00,88.16,88.47,88.08,88.44,88700.0,88.16,88.47,88.08,88.44,88700.0
2013-04-24 11:00:00,88.47,88.6,88.35,88.42,51000.0,88.47,88.6,88.35,88.42,51000.0
2013-04-24 11:10:00,88.38,88.5,88.19,88.25,54000.0,88.38,88.5,88.19,88.25,54000.0
2013-04-24 11:20:00,88.25,88.32,88.0,88.11,50200.0,88.25,88.32,88.0,88.11,50200.0
2013-04-24 11:30:00,88.09,88.23,87.82,87.82,56400.0,88.09,88.23,87.82,87.82,56400.0
2013-04-24 11:40:00,87.82,88.02,87.7,87.73,180500.0,87.82,88.02,87.7,87.73,180500.0
2013-04-24 11:50:00,87.73,87.9,87.12,87.12,146100.0,87.73,87.9,87.12,87.12,146100.0
2013-04-24 12:00:00,87.11,87.49,87.11,87.42,55500.0,87.11,87.49,87.11,87.42,55500.0
2013-04-24 12:10:00,87.39,87.45,87.21,87.28,34600.0,87.39,87.45,87.21,87.28,34600.0
2013-04-24 12:20:00,87.28,87.44,87.2,87.39,46800.0,87.28,87.44,87.2,87.39,46800.0
2013-04-24 12:30:00,87.39,87.5,87.16,87.21,38000.0,87.39,87.5,87.16,87.21,38000.0
2013-04-24 12:40:00,87.22,87.43,87.15,87.37,24000.0,87.22,87.43,87.15,87.37,24000.0
2013-04-24 12:50:00,87.36,87.38,87.16,87.16,31400.0,87.36,87.38,87.16,87.16,31400.0
2013-04-24 13:00:00,87.17,87.49,87.16,87.44,35500.0,87.17,87.49,87.16,87.44,35500.0
2013-04-24 13:10:00,87.44,87.62,87.43,87.51,56500.0,87.44,87.62,87.43,87.51,56500.0
2013-04-24 13:20:00,87.53,87.79,87.51,87.79,42400.0,87.53,87.79,87.51,87.79,42400.0
2013-04-24 13:30:00,87.8,87.87,87.66,87.82,33000.0,87.8,87.87,87.66,87.82,33000.0
2013-04-24 13:40:00,87.83,87.97,87.8,87.9,33300.0,87.83,87.97,87.8,87.9,33300.0
2013-04-24 13:50:00,87.89,87.98,87.86,87.9,59800.0,87.89,87.98,87.86,87.9,59800.0
2013-04-24 14:00:00,87.9,88.04,87.88,87.97,66400.0,87.9,88.04,87.88,87.97,66400.0
2013-04-24 14:10:00,87.98,88.15,87.97,88.09,43900.0,87.98,88.15,87.97,88.09,43900.0
2013-04-24 14:20:00,88.09,88.15,87.97,88.0,50600.0,88.09,88.15,87.97,88.0,50600.0
2013-04-24 14:30:00,88.0,88.07,87.97,88.05,27800.0,88.0,88.07,87.97,88.05,27800.0
2013-04-24 14:40:00,88.05,88.05,87.9,87.95,55200.0,88.05,88.05,87.9,87.95,55200.0
2013-04-24 14:50:00,87.95,88.1,87.9,88.08,50100.0,87.95,88.1,87.9,88.08,50100.0
2013-04-24 15:00:00,88.07,88.12,87.9,88.09,34500.0,88.07,88.12,87.9,88.09,34500.0
2013-04-24 15:10:00,88.09,88.12,88.0,88.02,43200.0,88.09,88.12,88.0,88.02,43200.0
2013-04-24 15:20:00,88.01,88.1,87.96,87.98,49700.0,88.01,88.1,87.96,87.98,49700.0
2013-04-24 15:30:00,87.97,88.14,87.95,88.0,100700.0,87.97,88.14,87.95,88.0,100700.0
2013-04-24 15:40:00,88.0,88.26,87.98,88.18,83300.0,88.0,88.26,87.98,88.18,83300.0
2013-04-24 15:50:00,88.17,88.24,87.9,88.06,259500.0,88.17,88.24,87.9,88.06,259500.0
2013-04-25 09:30:00,89.28,89.85,89.0,89.67,329100.0,89.28,89.85,89.0,89.67,329100.0
2013-04-25 09:40:00,89.59,90.55,89.55,90.42,351800.0,89.59,90.55,89.55,90.42,351800.0
2013-04-25 09:50:00,90.49,90.78,90.16,90.48,196200.0,90.49,90.78,90.16,90.48,196200.0
2013-04-25 10:00:00,90.41,91.26,90.19,91.12,330100.0,90.41,91.26,90.19,91.12,330100.0
2013-04-25 10:10:00,91.13,92.17,91.1,91.82,402300.0,91.13,92.17,91.1,91.82,402300.0
2013-04-25 10:20:00,91.88,92.06,91.19,91.31,240900.0,91.88,92.06,91.19,91.31,240900.0
2013-04-25 10:30:00,91.31,91.49,90.53,90.9,183600.0,91.31,91.49,90.53,90.9,183600.0
2013-04-25 10:40:00,90.98,91.97,90.9,91.94,165300.0,90.98,91.97,90.9,91.94,165300.0
2013-04-25 10:50:00,91.95,91.97,91.38,91.66,129000.0,91.95,91.97,91.38,91.66,129000.0
2013-04-25 11:00:00,91.69,91.85,91.21,91.49,90100.0,91.69,91.85,91.21,91.49,90100.0
2013-04-25 11:10:00,91.5,91.71,91.39,91.54,102900.0,91.5,91.71,91.39,91.54,102900.0
2013-04-25 11:20:00,91.62,91.98,91.56,91.86,153900.0,91.62,91.98,91.56,91.86,153900.0
2013-04-25 11:30:00,91.86,92.08,91.8,92.0,137200.0,91.86,92.08,91.8,92.0,137200.0
2013-04-25 11:40:00,92.0,92.09,91.84,92.02,99500.0,92.0,92.09,91.84,92.02,99500.0
2013-04-25 11:50:00,92.0,92.28,91.82,92.17,139500.0,92.0,92.28,91.82,92.17,139500.0
2013-04-25 12:00:00,92.23,92.24,91.84,92.24,127300.0,92.23,92.24,91.84,92.24,127300.0
2013-04-25 12:10:00,92.24,92.24,91.94,92.02,95200.0,92.24,92.24,91.94,92.02,95200.0
2013-04-25 12:20:00,92.03,92.4,92.03,92.4,115000.0,92.03,92.4,92.03,92.4,115000.0
2013-04-25 12:30:00,92.4,92.45,92.16,92.44,137900.0,92.4,92.45,92.16,92.44,137900.0
2013-04-25 12:40:00,92.44,92.64,92.41,92.52,177900.0,92.44,92.64,92.41,92.52,177900.0
2013-04-25 12:50:00,92.52,92.74,92.37,92.46,273300.0,92.52,92.74,92.37,92.46,273300.0
2013-04-25 13:00:00,92.45,92.66,92.35,92.6,144000.0,92.45,92.66,92.35,92.6,144000.0
2013-04-25 13:10:00,92.6,92.73,92.58,92.63,69500.0,92.6,92.73,92.58,92.63,69500.0
2013-04-25 13:20:00,92.62,92.69,92.37,92.47,293200.0,92.62,92.69,92.37,92.47,293200.0
2013-04-25 13:30:00,92.49,92.73,92.42,92.48,71200.0,92.49,92.73,92.42,92.48,71200.0
2013-04-25 13:40:00,92.49,92.51,92.2,92.2,106300.0,92.49,92.51,92.2,92.2,106300.0
2013-04-25 13:50:00,92.23,92.32,92.05,92.21,110600.0,92.23,92.32,92.05,92.21,110600.0
2013-04-25 14:00:00,92.23,92.3,92.12,92.15,74400.0,92.23,92.3,92.12,92.15,74400.0
2013-04-25 14:10:00,92.16,92.34,92.1,92.1,63400.0,92.16,92.34,92.1,92.1,63400.0
2013-04-25 14:20:00,92.07,92.17,91.79,92.14,72000.0,92.07,92.17,91.79,92.14,72000.0
2013-04-25 14:30:00,92.13,92.13,91.59,91.67,106100.0,92.13,92.13,91.59,91.67,106100.0
2013-04-25 14:40:00,91.68,92.06,91.63,92.01,62000.0,91.68,92.06,91.63,92.01,62000.0
2013-04-25 14:50:00,91.99,92.05,91.7,91.77,149300.0,91.99,92.05,91.7,91.77,149300.0
2013-04-25 15:00:00,91.78,91.79,91.61,91.77,78000.0,91.78,91.79,91.61,91.77,78000.0
2013-04-25 15:10:00,91.77,92.11,91.71,92.08,90200.0,91.77,92.11,91.71,92.08,90200.0
2013-04-25 15:20:00,92.07,92.12,91.79,91.85,123400.0,92.07,92.12,91.79,91.85,123400.0
2013-04-25 15:30:00,91.84,92.24,91.81,92.21,139500.0,91.84,92.24,91.81,92.21,139500.0
2013-04-25 15:40:00,92.21,92.48,92.17,92.41,216500.0,92.21,92.48,92.17,92.41,216500.0
2013-04-25 15:50:00,92.4,92.45,92.3,92.34,361900.0,92.4,92.45,92.3,92.34,361900.0
2013-04-26 09:30:00,84.05,86.07,83.89,85.47,2585400.0,84.05,86.07,83.89,85.47,2585400.0
2013-04-26 09:40:00,85.46,86.36,84.27,84.51,1585700.0,85.46,86.36,84.27,84.51,1585700.0
2013-04-26 09:50:00,84.51,85.29,84.4,84.69,649000.0,84.51,85.29,84.4,84.69,649000.0
2013-04-26 10:00:00,84.67,84.98,84.41,84.63,582500.0,84.67,84.98,84.41,84.63,582500.0
2013-04-26 10:10:00,84.64,84.68,84.0,84.36,615300.0,84.64,84.68,84.0,84.36,615300.0
2013-04-26 10:20:00,84.38,85.0,84.17,84.86,362400.0,84.38,85.0,84.17,84.86,362400.0
2013-04-26 10:30:00,84.86,85.0,84.25,84.3,395500.0,84.86,85.0,84.25,84.3,395500.0
2013-04-26 10:40:00,84.29,85.12,84.13,85.01,443000.0,84.29,85.12,84.13,85.01,443000.0
2013-04-26 10:50:00,85.01,85.35,84.51,85.0,287900.0,85.01,85.35,84.51,85.0,287900.0
2013-04-26 11:00:00,85.01,85.38,84.98,85.2,558600.0,85.01,85.38,84.98,85.2,558600.0
2013-04-26 11:10:00,85.2,85.99,85.2,85.41,480100.0,85.2,85.99,85.2,85.41,480100.0
2013-04-26 11:20:00,85.38,85.69,85.35,85.54,207100.0,85.38,85.69,85.35,85.54,207100.0
2013-04-26 11:30:00,85.57,86.02,85.45,85.89,394400.0,85.57,86.02,85.45,85.89,394400.0
2013-04-26 11:40:00,85.87,86.18,85.85,85.96,568600.0,85.87,86.18,85.85,85.96,568600.0
2013-04-26 11:50:00,85.98,86.06,85.47,85.7,329200.0,85.98,86.06,85.47,85.7,329200.0
2013-04-26 12:00:00,85.71,85.78,85.02,85.38,194600.0,85.71,85.78,85.02,85.38,194600.0
2013-04-26 12:10:00,85.28,85.47,85.11,85.33,117100.0,85.28,85.47,85.11,85.33,117100.0
2013-04-26 12:20:00,85.37,85.39,85.15,85.3,64500.0,85.37,85.39,85.15,85.3,64500.0
2013-04-26 12:30:00,85.29,85.63,85.15,85.5,83400.0,85.29,85.63,85.15,85.5,83400.0
2013-04-26 12:40:00,85.48,85.61,85.11,85.31,129200.0,85.48,85.61,85.11,85.31,129200.0
2013-04-26 12:50:00,85.32,85.43,85.06,85.1,78500.0,85.32,85.43,85.06,85.1,78500.0
2013-04-26 13:00:00,85.09,85.39,85.06,85.31,93300.0,85.09,85.39,85.06,85.31,93300.0
2013-04-26 13:10:00,85.33,85.57,85.11,85.54,118600.0,85.33,85.57,85.11,85.54,118600.0
2013-04-26 13:20:00,85.53,85.69,85.5,85.54,77200.0,85.53,85.69,85.5,85.54,77200.0
2013-04-26 13:30:00,85.55,85.6,85.3,85.34,81800.0,85.55,85.6,85.3,85.34,81800.0
2013-04-26 13:40:00,85.34,85.56,85.24,85.33,165700.0,85.34,85.56,85.24,85.33,165700.0
2013-04-26 13:50:00,85.34,85.5,85.31,85.5,125000.0,85.34,85.5,85.31,85.5,125000.0
2013-04-26 14:00:00,85.49,85.5,85.26,85.35,97000.0,85.49,85.5,85.26,85.35,97000.0
2013-04-26 14:10:00,85.35,85.45,85.28,85.29,62500.0,85.35,85.45,85.28,85.29,62500.0
2013-04-26 14:20:00,85.29,85.45,85.24,85.39,101700.0,85.29,85.45,85.24,85.39,101700.0
2013-04-26 14:30:00,85.37,85.43,85.14,85.26,154900.0,85.37,85.43,85.14,85.26,154900.0
2013-04-26 14:40:00,85.27,85.33,85.14,85.21,41600.0,85.27,85.33,85.14,85.21,41600.0
2013-04-26 14:50:00,85.18,85.4,85.17,85.21,69900.0,85.18,85.4,85.17,85.21,69900.0
2013-04-26 15:00:00,85.2,85.37,85.07,85.17,185700.0,85.2,85.37,85.07,85.17,185700.0
2013-04-26 15:10:00,85.15,85.2,85.0,85.15,213000.0,85.15,85.2,85.0,85.15,213000.0
2013-04-26 15:20:00,85.15,85.25,84.99,85.05,232600.0,85.15,85.25,84.99,85.05,232600.0
2013-04-26 15:30:00,85.05,85.19,85.02,85.18,151000.0,85.05,85.19,85.02,85.18,151000.0
2013-04-26 15:40:00,85.19,85.21,84.95,85.01,245400.0,85.19,85.21,84.95,85.01,245400.0
2013-04-26 15:50:00,85.01,85.09,84.95,85.02,450500.0,85.01,85.09,84.95,85.02,450500.0
2013-04-29 09:30:00,86.4,88.07,86.07,87.49,865600.0,86.4,88.07,86.07,87.49,865600.0
2013-04-29 09:40:00,87.55,87.99,87.06,87.06,298400.0,87.55,87.99,87.06,87.06,298400.0
2013-04-29 09:50:00,87.14,87.38,86.36,86.66,238500.0,87.14,87.38,86.36,86.66,238500.0
2013-04-29 10:00:00,86.61,87.02,86.26,86.88,228700.0,86.61,87.02,86.26,86.88,228700.0
2013-04-29 10:10:00,86.9,87.33,86.6,87.33,504600.0,86.9,87.33,86.6,87.33,504600.0
2013-04-29 10:20:00,87.3,87.87,87.26,87.33,183500.0,87.3,87.87,87.26,87.33,183500.0
2013-04-29 10:30:00,87.28,87.72,87.06,87.2,106500.0,87.28,87.72,87.06,87.2,106500.0
2013-04-29 10:40:00,87.21,87.32,86.75,86.8,99800.0,87.21,87.32,86.75,86.8,99800.0
2013-04-29 10:50:00,86.8,87.15,86.75,86.86,81300.0,86.8,87.15,86.75,86.86,81300.0
2013-04-29 11:00:00,86.91,87.09,86.77,86.94,121700.0,86.91,87.09,86.77,86.94,121700.0
2013-04-29 11:10:00,86.94,87.0,86.78,86.94,66800.0,86.94,87.0,86.78,86.94,66800.0
2013-04-29 11:20:00,86.94,87.1,86.69,86.75,92200.0,86.94,87.1,86.69,86.75,92200.0
2013-04-29 11:30:00,86.74,86.9,86.6,86.64,281700.0,86.74,86.9,86.6,86.64,281700.0
2013-04-29 11:40:00,86.65,86.65,86.26,86.39,100200.0,86.65,86.65,86.26,86.39,100200.0
2013-04-29 11:50:00,86.4,86.63,86.32,86.4,128600.0,86.4,86.63,86.32,86.4,128600.0
2013-04-29 12:00:00,86.34,86.46,86.26,86.33,66000.0,86.34,86.46,86.26,86.33,66000.0
2013-04-29 12:10:00,86.31,86.36,86.11,86.23,82400.0,86.31,86.36,86.11,86.23,82400.0
2013-04-29 12:20:00,86.17,86.25,86.1,86.18,49100.0,86.17,86.25,86.1,86.18,49100.0
2013-04-29 12:30:00,86.18,86.36,86.05,86.16,67700.0,86.18,86.36,86.05,86.16,67700.0
2013-04-29 12:40:00,86.13,86.16,85.61,85.76,94400.0,86.13,86.16,85.61,85.76,94400.0
2013-04-29 12:50:00,85.74,86.0,85.74,85.86,88600.0,85.74,86.0,85.74,85.86,88600.0
2013-04-29 13:00:00,85.84,85.95,85.63,85.84,93800.0,85.84,85.95,85.63,85.84,93800.0
2013-04-29 13:10:00,85.79,85.92,85.75,85.83,87800.0,85.79,85.92,85.75,85.83,87800.0
2013-04-29 13:20:00,85.83,85.95,85.52,85.59,84100.0,85.83,85.95,85.52,85.59,84100.0
2013-04-29 13:30:00,85.56,85.77,85.56,85.74,38200.0,85.56,85.77,85.56,85.74,38200.0
2013-04-29 13:40:00,85.76,85.8,85.65,85.76,75200.0,85.76,85.8,85.65,85.76,75200.0
2013-04-29 13:50:00,85.77,85.94,85.62,85.69,86500.0,85.77,85.94,85.62,85.69,86500.0
2013-04-29 14:00:00,85.72,85.82,85.68,85.78,81500.0,85.72,85.82,85.68,85.78,81500.0
2013-04-29 14:10:00,85.78,85.92,85.66,85.77,77500.0,85.78,85.92,85.66,85.77,77500.0
2013-04-29 14:20:00,85.78,85.9,85.73,85.84,101400.0,85.78,85.9,85.73,85.84,101400.0
2013-04-29 14:30:00,85.81,85.82,85.35,85.36,103300.0,85.81,85.82,85.35,85.36,103300.0
2013-04-29 14:40:00,85.42,85.53,85.31,85.4,133500.0,85.42,85.53,85.31,85.4,133500.0
2013-04-29 14:50:00,85.39,85.49,85.36,85.4,42600.0,85.39,85.49,85.36,85.4,42600.0
2013-04-29 15:00:00,85.41,85.54,85.26,85.3,89200.0,85.41,85.54,85.26,85.3,89200.0
2013-04-29 15:10:00,85.29,85.4,85.14,85.37,106000.0,85.29,85.4,85.14,85.37,106000.0
2013-04-29 15:20:00,85.36,85.79,85.35,85.74,110400.0,85.36,85.79,85.35,85.74,110400.0
2013-04-29 15:30:00,85.75,85.75,85.63,85.7,96200.0,85.75,85.75,85.63,85.7,96200.0
2013-04-29 15:40:00,85.68,85.72,85.47,85.48,91000.0,85.68,85.72,85.47,85.48,91000.0
2013-04-29 15:50:00,85.48,85.56,85.27,85.47,195100.0,85.48,85.56,85.27,85.47,195100.0
2013-04-30 09:30:00,85.77,85.97,85.42,85.62,244300.0,85.77,85.97,85.42,85.62,244300.0
2013-04-30 09:40:00,85.61,86.5,85.61,86.43,300000.0,85.61,86.5,85.61,86.43,300000.0
2013-04-30 09:50:00,86.49,86.5,85.65,85.89,158800.0,86.49,86.5,85.65,85.89,158800.0
2013-04-30 10:00:00,85.96,86.18,85.87,86.12,93800.0,85.96,86.18,85.87,86.12,93800.0
2013-04-30 10:10:00,86.08,86.18,85.9,86.13,102300.0,86.08,86.18,85.9,86.13,102300.0
2013-04-30 10:20:00,86.14,86.3,85.8,85.81,182300.0,86.14,86.3,85.8,85.81,182300.0
2013-04-30 10:30:00,85.8,86.24,85.75,86.09,141800.0,85.8,86.24,85.75,86.09,141800.0
2013-04-30 10:40:00,86.09,86.35,86.08,86.27,121200.0,86.09,86.35,86.08,86.27,121200.0
2013-04-30 10:50:00,86.24,86.39,86.11,86.17,115900.0,86.24,86.39,86.11,86.17,115900.0
2013-04-30 11:00:00,86.14,86.28,86.14,86.17,120700.0,86.14,86.28,86.14,86.17,120700.0
2013-04-30 11:10:00,86.18,86.25,85.85,85.88,55200.0,86.18,86.25,85.85,85.88,55200.0
2013-04-30 11:20:00,85.87,86.15,85.86,86.12,114100.0,85.87,86.15,85.86,86.12,114100.0
2013-04-30 11:30:00,86.13,86.15,86.02,86.07,96500.0,86.13,86.15,86.02,86.07,96500.0
2013-04-30 11:40:00,86.09,86.12,85.81,85.87,93000.0,86.09,86.12,85.81,85.87,93000.0
2013-04-30 11:50:00,85.89,86.05,85.73,85.91,193000.0,85.89,86.05,85.73,85.91,193000.0
2013-04-30 12:00:00,85.9,86.04,85.87,85.99,71800.0,85.9,86.04,85.87,85.99,71800.0
2013-04-30 12:10:00,85.99,86.02,85.82,85.91,51100.0,85.99,86.02,85.82,85.91,51100.0
2013-04-30 12:20:00,85.89,85.97,85.75,85.84,52600.0,85.89,85.97,85.75,85.84,52600.0
2013-04-30 12:30:00,85.81,85.95,85.78,85.84,53100.0,85.81,85.95,85.78,85.84,53100.0
2013-04-30 12:40:00,85.85,85.88,85.77,85.85,32100.0,85.85,85.88,85.77,85.85,32100.0
2013-04-30 12:50:00,85.84,85.88,85.62,85.63,65500.0,85.84,85.88,85.62,85.63,65500.0
2013-04-30 13:00:00,85.62,85.8,85.62,85.64,29300.0,85.62,85.8,85.62,85.64,29300.0
2013-04-30 13:10:00,85.65,85.8,85.64,85.74,36400.0,85.65,85.8,85.64,85.74,36400.0
2013-04-30 13:20:00,85.74,85.77,85.62,85.66,40800.0,85.74,85.77,85.62,85.66,40800.0
2013-04-30 13:30:00,85.63,85.75,85.51,85.52,26700.0,85.63,85.75,85.51,85.52,26700.0
2013-04-30 13:40:00,85.53,85.73,85.51,85.73,23000.0,85.53,85.73,85.51,85.73,23000.0
2013-04-30 13:50:00,85.73,85.73,85.58,85.58,31600.0,85.73,85.73,85.58,85.58,31600.0
2013-04-30 14:00:00,85.58,85.58,85.25,85.32,77500.0,85.58,85.58,85.25,85.32,77500.0
2013-04-30 14:10:00,85.32,85.39,85.26,85.39,40900.0,85.32,85.39,85.26,85.39,40900.0
2013-04-30 14:20:00,85.38,85.56,85.31,85.51,44600.0,85.38,85.56,85.31,85.51,44600.0
2013-04-30 14:30:00,85.54,85.59,85.38,85.49,24500.0,85.54,85.59,85.38,85.49,24500.0
2013-04-30 14:40:00,85.51,85.65,85.38,85.65,46700.0,85.51,85.65,85.38,85.65,46700.0
2013-04-30 14:50:00,85.62,85.63,85.46,85.53,41500.0,85.62,85.63,85.46,85.53,41500.0
2013-04-30 15:00:00,85.53,85.58,85.37,85.45,37300.0,85.53,85.58,85.37,85.45,37300.0
2013-04-30 15:10:00,85.44,85.54,85.39,85.41,46300.0,85.44,85.54,85.39,85.41,46300.0
2013-04-30 15:20:00,85.42,85.53,85.38,85.49,55100.0,85.42,85.53,85.38,85.49,55100.0
2013-04-30 15:30:00,85.49,85.86,85.44,85.84,113200.0,85.49,85.86,85.44,85.84,113200.0
2013-04-30 15:40:00,85.85,85.85,85.64,85.71,70600.0,85.85,85.85,85.64,85.71,70600.0
2013-04-30 15:50:00,85.72,85.86,85.62,85.86,134200.0,85.72,85.86,85.62,85.86,134200.0
2013-05-01 09:30:00,85.85,85.85,85.12,85.17,158200.0,85.85,85.85,85.12,85.17,158200.0
2013-05-01 09:40:00,85.16,85.27,85.01,85.13,106300.0,85.16,85.27,85.01,85.13,106300.0
2013-05-01 09:50:00,85.13,85.73,85.04,85.55,81400.0,85.13,85.73,85.04,85.55,81400.0
2013-05-01 10:00:00,85.56,85.64,85.26,85.4,139700.0,85.56,85.64,85.26,85.4,139700.0
2013-05-01 10:10:00,85.35,85.46,85.2,85.21,90900.0,85.35,85.46,85.2,85.21,90900.0
2013-05-01 10:20:00,85.21,85.32,85.15,85.23,120000.0,85.21,85.32,85.15,85.23,120000.0
2013-05-01 10:30:00,85.25,85.5,85.15,85.46,80600.0,85.25,85.5,85.15,85.46,80600.0
2013-05-01 10:40:00,85.41,85.57,85.41,85.52,127600.0,85.41,85.57,85.41,85.52,127600.0
2013-05-01 10:50:00,85.56,85.78,85.53,85.62,126600.0,85.56,85.78,85.53,85.62,126600.0
2013-05-01 11:00:00,85.61,85.72,85.61,85.69,59400.0,85.61,85.72,85.61,85.69,59400.0
2013-05-01 11:10:00,85.69,85.8,85.66,85.79,47600.0,85.69,85.8,85.66,85.79,47600.0
2013-05-01 11:20:00,85.81,85.85,85.4,85.4,56000.0,85.81,85.85,85.4,85.4,56000.0
2013-05-01 11:30:00,85.4,85.52,85.36,85.36,44900.0,85.4,85.52,85.36,85.36,44900.0
2013-05-01 11:40:00,85.39,85.48,85.14,85.16,54500.0,85.39,85.48,85.14,85.16,54500.0
2013-05-01 11:50:00,85.16,85.45,85.15,85.27,32600.0,85.16,85.45,85.15,85.27,32600.0
2013-05-01 12:00:00,85.28,85.4,85.15,85.31,55400.0,85.28,85.4,85.15,85.31,55400.0
2013-05-01 12:10:00,85.3,85.37,85.2,85.27,43800.0,85.3,85.37,85.2,85.27,43800.0
2013-05-01 12:20:00,85.26,85.34,85.2,85.24,13200.0,85.26,85.34,85.2,85.24,13200.0
2013-05-01 12:30:00,85.21,85.32,85.2,85.23,48900.0,85.21,85.32,85.2,85.23,48900.0
2013-05-01 12:40:00,85.22,85.32,85.21,85.27,45400.0,85.22,85.32,85.21,85.27,45400.0
2013-05-01 12:50:00,85.27,85.37,85.25,85.28,66500.0,85.27,85.37,85.25,85.28,66500.0
2013-05-01 13:00:00,85.31,85.33,85.2,85.22,34500.0,85.31,85.33,85.2,85.22,34500.0
2013-05-01 13:10:00,85.21,85.27,85.11,85.15,32700.0,85.21,85.27,85.11,85.15,32700.0
2013-05-01 13:20:00,85.12,85.15,85.07,85.14,67000.0,85.12,85.15,85.07,85.14,67000.0
2013-05-01 13:30:00,85.15,85.17,85.06,85.06,18900.0,85.15,85.17,85.06,85.06,18900.0
2013-05-01 13:40:00,85.09,85.14,85.02,85.08,25800.0,85.09,85.14,85.02,85.08,25800.0
2013-05-01 13:50:00,85.07,85.13,85.01,85.01,26000.0,85.07,85.13,85.01,85.01,26000.0
2013-05-01 14:00:00,85.05,85.2,85.0,85.2,66200.0,85.05,85.2,85.0,85.2,66200.0
2013-05-01 14:10:00,85.17,85.18,85.0,85.06,28300.0,85.17,85.18,85.0,85.06,28300.0
2013-05-01 14:20:00,85.08,85.19,85.06,85.09,33700.0,85.08,85.19,85.06,85.09,33700.0
2013-05-01 14:30:00,85.13,85.14,85.0,85.07,44700.0,85.13,85.14,85.0,85.07,44700.0
2013-05-01 14:40:00,85.05,85.09,85.0,85.0,62900.0,85.05,85.09,85.0,85.0,62900.0
2013-05-01 14:50:00,85.01,85.14,85.0,85.01,48300.0,85.01,85.14,85.0,85.01,48300.0
2013-05-01 15:00:00,85.01,85.1,84.95,84.99,86100.0,85.01,85.1,84.95,84.99,86100.0
2013-05-01 15:10:00,84.99,85.01,84.75,84.83,107400.0,84.99,85.01,84.75,84.83,107400.0
2013-05-01 15:20:00,84.83,84.85,84.66,84.7,83500.0,84.83,84.85,84.66,84.7,83500.0
2013-05-01 15:30:00,84.71,84.94,84.7,84.8,85800.0,84.71,84.94,84.7,84.8,85800.0
2013-05-01 15:40:00,84.8,84.84,84.75,84.79,88100.0,84.8,84.84,84.75,84.79,88100.0
2013-05-01 15:50:00,84.79,84.91,84.69,84.9,143200.0,84.79,84.91,84.69,84.9,143200.0
2013-05-02 09:30:00,85.12,85.78,84.8,84.89,261200.0,85.12,85.78,84.8,84.89,261200.0
2013-05-02 09:40:00,84.9,85.13,84.74,84.77,154200.0,84.9,85.13,84.74,84.77,154200.0
2013-05-02 09:50:00,84.76,85.01,84.7,84.73,133800.0,84.76,85.01,84.7,84.73,133800.0
2013-05-02 10:00:00,84.69,84.84,84.48,84.78,141900.0,84.69,84.84,84.48,84.78,141900.0
2013-05-02 10:10:00,84.8,85.46,84.78,85.21,201700.0,84.8,85.46,84.78,85.21,201700.0
2013-05-02 10:20:00,85.26,85.71,85.15,85.46,165400.0,85.26,85.71,85.15,85.46,165400.0
2013-05-02 10:30:00,85.46,85.56,85.29,85.36,105800.0,85.46,85.56,85.29,85.36,105800.0
2013-05-02 10:40:00,85.31,85.42,85.21,85.22,75300.0,85.31,85.42,85.21,85.22,75300.0
2013-05-02 10:50:00,85.2,85.48,85.2,85.4,91800.0,85.2,85.48,85.2,85.4,91800.0
2013-05-02 11:00:00,85.4,85.48,85.2,85.39,32000.0,85.4,85.48,85.2,85.39,32000.0
2013-05-02 11:10:00,85.38,85.45,85.32,85.45,27500.0,85.38,85.45,85.32,85.45,27500.0
2013-05-02 11:20:00,85.45,85.5,85.33,85.42,76700.0,85.45,85.5,85.33,85.42,76700.0
2013-05-02 11:30:00,85.41,85.45,85.28,85.32,41600.0,85.41,85.45,85.28,85.32,41600.0
2013-05-02 11:40:00,85.31,85.41,85.24,85.32,37100.0,85.31,85.41,85.24,85.32,37100.0
2013-05-02 11:50:00,85.32,85.4,85.19,85.3,42500.0,85.32,85.4,85.19,85.3,42500.0
2013-05-02 12:00:00,85.34,85.35,85.15,85.18,61600.0,85.34,85.35,85.15,85.18,61600.0
2013-05-02 12:10:00,85.17,85.25,85.12,85.2,85200.0,85.17,85.25,85.12,85.2,85200.0
2013-05-02 12:20:00,85.21,85.23,84.91,84.94,108100.0,85.21,85.23,84.91,84.94,108100.0
2013-05-02 12:30:00,84.94,85.0,84.83,84.85,86100.0,84.94,85.0,84.83,84.85,86100.0
2013-05-02 12:40:00,84.87,84.96,84.77,84.83,40300.0,84.87,84.96,84.77,84.83,40300.0
2013-05-02 12:50:00,84.83,84.99,84.83,84.96,29400.0,84.83,84.99,84.83,84.96,29400.0
2013-05-02 13:00:00,84.97,85.04,84.93,85.04,37900.0,84.97,85.04,84.93,85.04,37900.0
2013-05-02 13:10:00,85.03,85.06,84.9,84.97,98100.0,85.03,85.06,84.9,84.97,98100.0
2013-05-02 13:20:00,84.96,85.03,84.82,84.93,48400.0,84.96,85.03,84.82,84.93,48400.0
2013-05-02 13:30:00,84.95,85.01,84.9,85.0,45800.0,84.95,85.01,84.9,85.0,45800.0
2013-05-02 13:40:00,84.98,85.1,84.94,85.07,53400.0,84.98,85.1,84.94,85.07,53400.0
2013-05-02 13:50:00,85.09,85.09,84.99,85.07,62500.0,85.09,85.09,84.99,85.07,62500.0
2013-05-02 14:00:00,85.03,85.12,85.01,85.07,70200.0,85.03,85.12,85.01,85.07,70200.0
2013-05-02 14:10:00,85.05,85.15,85.0,85.15,41500.0,85.05,85.15,85.0,85.15,41500.0
2013-05-02 14:20:00,85.11,85.15,85.05,85.13,40600.0,85.11,85.15,85.05,85.13,40600.0
2013-05-02 14:30:00,85.13,85.34,85.1,85.27,103900.0,85.13,85.34,85.1,85.27,103900.0
2013-05-02 14:40:00,85.26,85.3,85.16,85.26,67500.0,85.26,85.3,85.16,85.26,67500.0
2013-05-02 14:50:00,85.29,85.35,85.14,85.21,44400.0,85.29,85.35,85.14,85.21,44400.0
2013-05-02 15:00:00,85.2,85.27,85.19,85.24,34900.0,85.2,85.27,85.19,85.24,34900.0
2013-05-02 15:10:00,85.23,85.26,85.17,85.22,42200.0,85.23,85.26,85.17,85.22,42200.0
2013-05-02 15:20:00,85.22,85.24,85.07,85.11,84900.0,85.22,85.24,85.07,85.11,84900.0
2013-05-02 15:30:00,85.11,85.11,84.96,85.04,111800.0,85.11,85.11,84.96,85.04,111800.0
2013-05-02 15:40:00,85.04,85.06,84.97,85.0,121300.0,85.04,85.06,84.97,85.0,121300.0
2013-05-02 15:50:00,85.0,85.04,84.94,85.0,174400.0,85.0,85.04,84.94,85.0,174400.0
2013-05-03 09:30:00,85.95,86.13,85.4,85.41,222200.0,85.95,86.13,85.4,85.41,222200.0
2013-05-03 09:40:00,85.44,85.8,85.44,85.65,125400.0,85.44,85.8,85.44,85.65,125400.0
2013-05-03 09:50:00,85.67,85.69,85.3,85.35,142300.0,85.67,85.69,85.3,85.35,142300.0
2013-05-03 10:00:00,85.34,85.37,85.11,85.17,102400.0,85.34,85.37,85.11,85.17,102400.0
2013-05-03 10:10:00,85.19,85.19,85.03,85.07,132900.0,85.19,85.19,85.03,85.07,132900.0
2013-05-03 10:20:00,85.08,85.14,84.95,85.08,169300.0,85.08,85.14,84.95,85.08,169300.0
2013-05-03 10:30:00,85.1,85.37,85.02,85.22,180100.0,85.1,85.37,85.02,85.22,180100.0
2013-05-03 10:40:00,85.25,85.3,85.13,85.19,89600.0,85.25,85.3,85.13,85.19,89600.0
2013-05-03 10:50:00,85.18,85.22,85.08,85.12,117800.0,85.18,85.22,85.08,85.12,117800.0
2013-05-03 11:00:00,85.13,85.16,84.97,85.02,321600.0,85.13,85.16,84.97,85.02,321600.0
2013-05-03 11:10:00,85.03,85.2,85.0,85.09,93800.0,85.03,85.2,85.0,85.09,93800.0
2013-05-03 11:20:00,85.09,85.15,85.03,85.1,50400.0,85.09,85.15,85.03,85.1,50400.0
2013-05-03 11:30:00,85.12,85.21,85.03,85.13,59700.0,85.12,85.21,85.03,85.13,59700.0
2013-05-03 11:40:00,85.13,85.13,84.98,85.01,55800.0,85.13,85.13,84.98,85.01,55800.0
2013-05-03 11:50:00,85.01,85.02,84.76,84.81,362500.0,85.01,85.02,84.76,84.81,362500.0
2013-05-03 12:00:00,84.78,85.01,84.76,84.95,44200.0,84.78,85.01,84.76,84.95,44200.0
2013-05-03 12:10:00,84.95,85.02,84.92,84.99,25800.0,84.95,85.02,84.92,84.99,25800.0
2013-05-03 12:20:00,84.98,85.02,84.93,84.99,37100.0,84.98,85.02,84.93,84.99,37100.0
2013-05-03 12:30:00,84.98,85.01,84.91,84.91,24800.0,84.98,85.01,84.91,84.91,24800.0
2013-05-03 12:40:00,84.91,84.99,84.85,84.9,23000.0,84.91,84.99,84.85,84.9,23000.0
2013-05-03 12:50:00,84.9,84.95,84.86,84.92,20500.0,84.9,84.95,84.86,84.92,20500.0
2013-05-03 13:00:00,84.93,85.02,84.92,84.97,51100.0,84.93,85.02,84.92,84.97,51100.0
2013-05-03 13:10:00,84.95,84.98,84.91,84.95,22600.0,84.95,84.98,84.91,84.95,22600.0
2013-05-03 13:20:00,84.95,84.98,84.8,84.92,55000.0,84.95,84.98,84.8,84.92,55000.0
2013-05-03 13:30:00,84.88,84.98,84.88,84.97,55500.0,84.88,84.98,84.88,84.97,55500.0
2013-05-03 13:40:00,84.98,85.03,84.96,85.03,75500.0,84.98,85.03,84.96,85.03,75500.0
2013-05-03 13:50:00,85.03,85.04,84.97,85.0,31700.0,85.03,85.04,84.97,85.0,31700.0
2013-05-03 14:00:00,84.99,85.01,84.91,84.96,41800.0,84.99,85.01,84.91,84.96,41800.0
2013-05-03 14:10:00,84.97,85.0,84.85,84.87,44100.0,84.97,85.0,84.85,84.87,44100.0
2013-05-03 14:20:00,84.92,84.93,84.84,84.88,68600.0,84.92,84.93,84.84,84.88,68600.0
2013-05-03 14:30:00,84.87,84.89,84.84,84.85,61500.0,84.87,84.89,84.84,84.85,61500.0
2013-05-03 14:40:00,84.85,84.88,84.76,84.85,83400.0,84.85,84.88,84.76,84.85,83400.0
2013-05-03 14:50:00,84.85,84.89,84.76,84.87,79800.0,84.85,84.89,84.76,84.87,79800.0
2013-05-03 15:00:00,84.88,84.99,84.81,84.85,63600.0,84.88,84.99,84.81,84.85,63600.0
2013-05-03 15:10:00,84.84,84.9,84.77,84.78,42600.0,84.84,84.9,84.77,84.78,42600.0
2013-05-03 15:20:00,84.8,85.0,84.62,84.67,125600.0,84.8,85.0,84.62,84.67,125600.0
2013-05-03 15:30:00,84.67,84.75,84.58,84.61,115200.0,84.67,84.75,84.58,84.61,115200.0
2013-05-03 15:40:00,84.61,84.66,84.55,84.56,156000.0,84.61,84.66,84.55,84.56,156000.0
2013-05-03 15:50:00,84.56,84.61,84.45,84.5,248000.0,84.56,84.61,84.45,84.5,248000.0
2013-05-06 09:30:00,84.91,86.32,84.86,85.3,447100.0,84.91,86.32,84.86,85.3,447100.0
2013-05-06 09:40:00,85.3,85.35,84.9,85.04,125100.0,85.3,85.35,84.9,85.04,125100.0
2013-05-06 09:50:00,85.04,85.75,85.03,85.7,155100.0,85.04,85.75,85.03,85.7,155100.0
2013-05-06 10:00:00,85.74,85.97,85.64,85.86,188500.0,85.74,85.97,85.64,85.86,188500.0
2013-05-06 10:10:00,85.86,86.3,85.86,86.28,228800.0,85.86,86.3,85.86,86.28,228800.0
2013-05-06 10:20:00,86.26,86.43,86.12,86.33,138300.0,86.26,86.43,86.12,86.33,138300.0
2013-05-06 10:30:00,86.31,86.63,86.3,86.62,173600.0,86.31,86.63,86.3,86.62,173600.0
2013-05-06 10:40:00,86.58,86.64,86.49,86.54,96100.0,86.58,86.64,86.49,86.54,96100.0
2013-05-06 10:50:00,86.57,86.7,86.3,86.69,127500.0,86.57,86.7,86.3,86.69,127500.0
2013-05-06 11:00:00,86.67,86.77,86.52,86.75,82900.0,86.67,86.77,86.52,86.75,82900.0
2013-05-06 11:10:00,86.75,86.86,86.66,86.84,82600.0,86.75,86.86,86.66,86.84,82600.0
2013-05-06 11:20:00,86.85,87.14,86.8,87.14,118200.0,86.85,87.14,86.8,87.14,118200.0
2013-05-06 11:30:00,87.11,87.12,87.01,87.05,57500.0,87.11,87.12,87.01,87.05,57500.0
2013-05-06 11:40:00,87.04,87.18,87.03,87.15,74700.0,87.04,87.18,87.03,87.15,74700.0
2013-05-06 11:50:00,87.16,87.49,87.13,87.48,134400.0,87.16,87.49,87.13,87.48,134400.0
2013-05-06 12:00:00,87.48,87.75,87.41,87.74,113400.0,87.48,87.75,87.41,87.74,113400.0
2013-05-06 12:10:00,87.74,87.77,87.39,87.48,78700.0,87.74,87.77,87.39,87.48,78700.0
2013-05-06 12:20:00,87.48,87.51,86.95,87.32,143300.0,87.48,87.51,86.95,87.32,143300.0
2013-05-06 12:30:00,87.31,87.33,86.94,87.04,69100.0,87.31,87.33,86.94,87.04,69100.0
2013-05-06 12:40:00,87.03,87.19,86.94,87.06,53300.0,87.03,87.19,86.94,87.06,53300.0
2013-05-06 12:50:00,87.06,87.29,87.04,87.15,32500.0,87.06,87.29,87.04,87.15,32500.0
2013-05-06 13:00:00,87.14,87.18,87.07,87.08,23000.0,87.14,87.18,87.07,87.08,23000.0
2013-05-06 13:10:00,87.09,87.25,87.06,87.25,30200.0,87.09,87.25,87.06,87.25,30200.0
2013-05-06 13:20:00,87.25,87.51,87.23,87.51,82300.0,87.25,87.51,87.23,87.51,82300.0
2013-05-06 13:30:00,87.52,87.58,87.32,87.5,94900.0,87.52,87.58,87.32,87.5,94900.0
2013-05-06 13:40:00,87.5,87.64,87.47,87.64,31500.0,87.5,87.64,87.47,87.64,31500.0
2013-05-06 13:50:00,87.65,87.79,87.64,87.77,76800.0,87.65,87.79,87.64,87.77,76800.0
2013-05-06 14:00:00,87.77,87.83,87.72,87.8,66100.0,87.77,87.83,87.72,87.8,66100.0
2013-05-06 14:10:00,87.8,87.88,87.74,87.76,48900.0,87.8,87.88,87.74,87.76,48900.0
2013-05-06 14:20:00,87.77,87.78,87.73,87.75,93100.0,87.77,87.78,87.73,87.75,93100.0
2013-05-06 14:30:00,87.77,87.89,87.73,87.85,52400.0,87.77,87.89,87.73,87.85,52400.0
2013-05-06 14:40:00,87.85,87.88,87.75,87.81,30200.0,87.85,87.88,87.75,87.81,30200.0
2013-05-06 14:50:00,87.82,87.86,87.69,87.74,65200.0,87.82,87.86,87.69,87.74,65200.0
2013-05-06 15:00:00,87.74,87.78,87.52,87.74,66400.0,87.74,87.78,87.52,87.74,66400.0
2013-05-06 15:10:00,87.73,87.8,87.66,87.76,49600.0,87.73,87.8,87.66,87.76,49600.0
2013-05-06 15:20:00,87.77,87.8,87.65,87.67,93600.0,87.77,87.8,87.65,87.67,93600.0
2013-05-06 15:30:00,87.67,87.8,87.66,87.77,54400.0,87.67,87.8,87.66,87.77,54400.0
2013-05-06 15:40:00,87.77,87.79,87.65,87.73,100500.0,87.77,87.79,87.65,87.73,100500.0
2013-05-06 15:50:00,87.74,87.75,87.58,87.64,194300.0,87.74,87.75,87.58,87.64,194300.0
2013-05-07 09:30:00,88.58,89.18,87.6,89.16,458400.0,88.58,89.18,87.6,89.16,458400.0
2013-05-07 09:40:00,89.09,89.29,88.85,89.08,260600.0,89.09,89.29,88.85,89.08,260600.0
2013-05-07 09:50:00,89.11,89.65,88.75,89.62,315500.0,89.11,89.65,88.75,89.62,315500.0
2013-05-07 10:00:00,89.55,89.88,88.8,89.05,275800.0,89.55,89.88,88.8,89.05,275800.0
2013-05-07 10:10:00,89.05,89.1,88.25,88.63,228300.0,89.05,89.1,88.25,88.63,228300.0
2013-05-07 10:20:00,88.64,89.43,88.41,89.37,205200.0,88.64,89.43,88.41,89.37,205200.0
2013-05-07 10:30:00,89.37,89.42,88.79,88.85,322100.0,89.37,89.42,88.79,88.85,322100.0
2013-05-07 10:40:00,88.9,89.34,88.81,89.17,116000.0,88.9,89.34,88.81,89.17,116000.0
2013-05-07 10:50:00,89.18,89.26,88.91,88.94,89600.0,89.18,89.26,88.91,88.94,89600.0
2013-05-07 11:00:00,88.93,89.24,88.93,89.15,87600.0,88.93,89.24,88.93,89.15,87600.0
2013-05-07 11:10:00,89.15,89.3,88.99,89.01,79800.0,89.15,89.3,88.99,89.01,79800.0
2013-05-07 11:20:00,89.01,89.38,89.01,89.2,92700.0,89.01,89.38,89.01,89.2,92700.0
2013-05-07 11:30:00,89.2,89.34,89.12,89.19,81200.0,89.2,89.34,89.12,89.19,81200.0
2013-05-07 11:40:00,89.22,89.23,89.03,89.13,83200.0,89.22,89.23,89.03,89.13,83200.0
2013-05-07 11:50:00,89.16,89.41,89.15,89.4,72400.0,89.16,89.41,89.15,89.4,72400.0
2013-05-07 12:00:00,89.4,89.53,89.33,89.5,161100.0,89.4,89.53,89.33,89.5,161100.0
2013-05-07 12:10:00,89.51,89.56,89.4,89.53,72600.0,89.51,89.56,89.4,89.53,72600.0
2013-05-07 12:20:00,89.53,89.54,89.44,89.5,45600.0,89.53,89.54,89.44,89.5,45600.0
2013-05-07 12:30:00,89.5,89.53,89.46,89.53,47700.0,89.5,89.53,89.46,89.53,47700.0
2013-05-07 12:40:00,89.49,89.55,89.48,89.54,40500.0,89.49,89.55,89.48,89.54,40500.0
2013-05-07 12:50:00,89.53,89.55,89.48,89.5,60300.0,89.53,89.55,89.48,89.5,60300.0
2013-05-07 13:00:00,89.52,89.53,89.42,89.48,57100.0,89.52,89.53,89.42,89.48,57100.0
2013-05-07 13:10:00,89.5,89.72,89.47,89.61,59700.0,89.5,89.72,89.47,89.61,59700.0
2013-05-07 13:20:00,89.61,89.75,89.58,89.66,90400.0,89.61,89.75,89.58,89.66,90400.0
2013-05-07 13:30:00,89.63,89.72,89.54,89.6,43200.0,89.63,89.72,89.54,89.6,43200.0
2013-05-07 13:40:00,89.59,89.7,89.58,89.67,46800.0,89.59,89.7,89.58,89.67,46800.0
2013-05-07 13:50:00,89.66,89.72,89.63,89.68,60200.0,89.66,89.72,89.63,89.68,60200.0
2013-05-07 14:00:00,89.69,89.73,89.46,89.54,62100.0,89.69,89.73,89.46,89.54,62100.0
2013-05-07 14:10:00,89.52,89.53,89.26,89.3,51800.0,89.52,89.53,89.26,89.3,51800.0
2013-05-07 14:20:00,89.28,89.45,89.28,89.37,44000.0,89.28,89.45,89.28,89.37,44000.0
2013-05-07 14:30:00,89.37,89.46,89.28,89.28,38000.0,89.37,89.46,89.28,89.28,38000.0
2013-05-07 14:40:00,89.29,89.49,89.25,89.47,40700.0,89.29,89.49,89.25,89.47,40700.0
2013-05-07 14:50:00,89.48,89.56,89.37,89.51,48800.0,89.48,89.56,89.37,89.51,48800.0
2013-05-07 15:00:00,89.49,89.62,89.39,89.59,86300.0,89.49,89.62,89.39,89.59,86300.0
2013-05-07 15:10:00,89.57,89.74,89.55,89.66,56200.0,89.57,89.74,89.55,89.66,56200.0
2013-05-07 15:20:00,89.67,89.69,89.59,89.6,45800.0,89.67,89.69,89.59,89.6,45800.0
2013-05-07 15:30:00,89.61,89.63,89.4,89.49,69600.0,89.61,89.63,89.4,89.49,69600.0
2013-05-07 15:40:00,89.47,89.51,89.25,89.31,119800.0,89.47,89.51,89.25,89.31,119800.0
2013-05-07 15:50:00,89.3,89.36,89.24,89.3,158800.0,89.3,89.36,89.24,89.3,158800.0
2013-05-08 09:30:00,89.5,90.81,89.18,90.77,416800.0,89.5,90.81,89.18,90.77,416800.0
2013-05-08 09:40:00,90.73,91.15,90.29,91.0,276300.0,90.73,91.15,90.29,91.0,276300.0
2013-05-08 09:50:00,91.0,91.4,90.72,91.38,158000.0,91.0,91.4,90.72,91.38,158000.0
2013-05-08 10:00:00,91.39,91.5,90.99,91.02,190500.0,91.39,91.5,90.99,91.02,190500.0
2013-05-08 10:10:00,91.04,91.5,91.04,91.24,128900.0,91.04,91.5,91.04,91.24,128900.0
2013-05-08 10:20:00,91.24,91.84,91.14,91.7,196300.0,91.24,91.84,91.14,91.7,196300.0
2013-05-08 10:30:00,91.68,91.75,91.31,91.31,94700.0,91.68,91.75,91.31,91.31,94700.0
2013-05-08 10:40:00,91.34,91.8,91.32,91.72,155800.0,91.34,91.8,91.32,91.72,155800.0
2013-05-08 10:50:00,91.74,91.74,91.4,91.55,70300.0,91.74,91.74,91.4,91.55,70300.0
2013-05-08 11:00:00,91.55,92.0,91.55,92.0,146300.0,91.55,92.0,91.55,92.0,146300.0
2013-05-08 11:10:00,91.98,92.0,91.88,91.98,110700.0,91.98,92.0,91.88,91.98,110700.0
2013-05-08 11:20:00,91.98,92.1,91.88,92.0,154600.0,91.98,92.1,91.88,92.0,154600.0
2013-05-08 11:30:00,92.0,92.1,91.97,92.04,125400.0,92.0,92.1,91.97,92.04,125400.0
2013-05-08 11:40:00,92.04,92.38,91.98,92.38,122600.0,92.04,92.38,91.98,92.38,122600.0
2013-05-08 11:50:00,92.38,92.74,92.31,92.59,180600.0,92.38,92.74,92.31,92.59,180600.0
2013-05-08 12:00:00,92.59,92.71,92.59,92.66,136700.0,92.59,92.71,92.59,92.66,136700.0
2013-05-08 12:10:00,92.68,92.98,92.64,92.97,169700.0,92.68,92.98,92.64,92.97,169700.0
2013-05-08 12:20:00,92.98,93.1,92.5,92.56,207800.0,92.98,93.1,92.5,92.56,207800.0
2013-05-08 12:30:00,92.52,92.57,92.12,92.37,175000.0,92.52,92.57,92.12,92.37,175000.0
2013-05-08 12:40:00,92.38,92.44,92.17,92.29,136300.0,92.38,92.44,92.17,92.29,136300.0
2013-05-08 12:50:00,92.24,92.32,92.18,92.26,38500.0,92.24,92.32,92.18,92.26,38500.0
2013-05-08 13:00:00,92.27,92.33,92.2,92.22,25600.0,92.27,92.33,92.2,92.22,25600.0
2013-05-08 13:10:00,92.21,92.69,92.21,92.69,100400.0,92.21,92.69,92.21,92.69,100400.0
2013-05-08 13:20:00,92.69,92.94,92.66,92.9,91600.0,92.69,92.94,92.66,92.9,91600.0
2013-05-08 13:30:00,92.9,93.03,92.89,92.96,117400.0,92.9,93.03,92.89,92.96,117400.0
2013-05-08 13:40:00,92.94,92.98,92.94,92.95,85700.0,92.94,92.98,92.94,92.95,85700.0
2013-05-08 13:50:00,92.97,93.04,92.93,93.04,74700.0,92.97,93.04,92.93,93.04,74700.0
2013-05-08 14:00:00,93.04,93.25,93.01,93.12,133500.0,93.04,93.25,93.01,93.12,133500.0
2013-05-08 14:10:00,93.13,93.39,93.11,93.25,93300.0,93.13,93.39,93.11,93.25,93300.0
2013-05-08 14:20:00,93.27,93.32,93.11,93.13,67600.0,93.27,93.32,93.11,93.13,67600.0
2013-05-08 14:30:00,93.12,93.2,93.1,93.12,97600.0,93.12,93.2,93.1,93.12,97600.0
2013-05-08 14:40:00,93.13,93.25,93.11,93.24,93700.0,93.13,93.25,93.11,93.24,93700.0
2013-05-08 14:50:00,93.24,93.24,93.12,93.15,77700.0,93.24,93.24,93.12,93.15,77700.0
2013-05-08 15:00:00,93.19,93.26,93.13,93.24,70200.0,93.19,93.26,93.13,93.24,70200.0
2013-05-08 15:10:00,93.23,93.33,93.22,93.32,68300.0,93.23,93.33,93.22,93.32,68300.0
2013-05-08 15:20:00,93.3,93.4,93.27,93.34,106300.0,93.3,93.4,93.27,93.34,106300.0
2013-05-08 15:30:00,93.34,93.37,93.25,93.3,95800.0,93.34,93.37,93.25,93.3,95800.0
2013-05-08 15:40:00,93.31,93.37,93.14,93.14,125400.0,93.31,93.37,93.14,93.14,125400.0
2013-05-08 15:50:00,93.15,93.2,92.91,92.91,414600.0,93.15,93.2,92.91,92.91,414600.0
2013-05-09 09:30:00,92.72,92.85,91.35,92.14,355700.0,92.72,92.85,91.35,92.14,355700.0
2013-05-09 09:40:00,92.22,92.77,92.11,92.34,193700.0,92.22,92.77,92.11,92.34,193700.0
2013-05-09 09:50:00,92.32,93.16,92.29,93.13,123800.0,92.32,93.16,92.29,93.13,123800.0
2013-05-09 10:00:00,93.16,93.38,92.57,92.58,202400.0,93.16,93.38,92.57,92.58,202400.0
2013-05-09 10:10:00,92.54,92.8,92.3,92.55,113400.0,92.54,92.8,92.3,92.55,113400.0
2013-05-09 10:20:00,92.52,93.02,92.52,93.01,87500.0,92.52,93.02,92.52,93.01,87500.0
2013-05-09 10:30:00,92.95,93.25,92.95,93.24,48300.0,92.95,93.25,92.95,93.24,48300.0
2013-05-09 10:40:00,93.25,94.14,93.2,94.08,190800.0,93.25,94.14,93.2,94.08,190800.0
2013-05-09 10:50:00,94.11,94.27,93.5,93.67,180400.0,94.11,94.27,93.5,93.67,180400.0
2013-05-09 11:00:00,93.66,94.16,93.65,94.03,110900.0,93.66,94.16,93.65,94.03,110900.0
2013-05-09 11:10:00,94.0,94.02,93.75,93.82,37900.0,94.0,94.02,93.75,93.82,37900.0
2013-05-09 11:20:00,93.8,94.21,93.79,94.17,56500.0,93.8,94.21,93.79,94.17,56500.0
2013-05-09 11:30:00,94.17,94.73,94.07,94.73,126500.0,94.17,94.73,94.07,94.73,126500.0
2013-05-09 11:40:00,94.71,94.92,94.58,94.73,168200.0,94.71,94.92,94.58,94.73,168200.0
2013-05-09 11:50:00,94.75,95.2,94.74,95.01,195600.0,94.75,95.2,94.74,95.01,195600.0
2013-05-09 12:00:00,95.01,95.1,94.88,94.98,119900.0,95.01,95.1,94.88,94.98,119900.0
2013-05-09 12:10:00,95.0,95.09,94.95,94.96,73000.0,95.0,95.09,94.95,94.96,73000.0
2013-05-09 12:20:00,94.98,95.0,94.42,94.55,186100.0,94.98,95.0,94.42,94.55,186100.0
2013-05-09 12:30:00,94.55,94.69,94.48,94.64,98000.0,94.55,94.69,94.48,94.64,98000.0
2013-05-09 12:40:00,94.65,94.7,94.23,94.3,130200.0,94.65,94.7,94.23,94.3,130200.0
2013-05-09 12:50:00,94.3,94.78,94.28,94.77,67800.0,94.3,94.78,94.28,94.77,67800.0
2013-05-09 13:00:00,94.74,94.89,94.68,94.89,67100.0,94.74,94.89,94.68,94.89,67100.0
2013-05-09 13:10:00,94.89,95.13,94.85,95.0,88400.0,94.89,95.13,94.85,95.0,88400.0
2013-05-09 13:20:00,95.0,95.13,94.84,94.86,90400.0,95.0,95.13,94.84,94.86,90400.0
2013-05-09 13:30:00,94.85,94.94,94.78,94.85,48700.0,94.85,94.94,94.78,94.85,48700.0
2013-05-09 13:40:00,94.88,95.05,94.82,95.04,74800.0,94.88,95.05,94.82,95.04,74800.0
2013-05-09 13:50:00,95.02,95.11,94.96,95.06,106000.0,95.02,95.11,94.96,95.06,106000.0
2013-05-09 14:00:00,95.05,95.23,95.04,95.05,97900.0,95.05,95.23,95.04,95.05,97900.0
2013-05-09 14:10:00,95.05,95.16,94.99,95.09,49600.0,95.05,95.16,94.99,95.09,49600.0
2013-05-09 14:20:00,95.09,95.18,95.04,95.05,45800.0,95.09,95.18,95.04,95.05,45800.0
2013-05-09 14:30:00,95.03,95.1,94.83,94.94,48200.0,95.03,95.1,94.83,94.94,48200.0
2013-05-09 14:40:00,94.93,94.94,94.76,94.87,66200.0,94.93,94.94,94.76,94.87,66200.0
2013-05-09 14:50:00,94.83,94.98,94.67,94.67,100300.0,94.83,94.98,94.67,94.67,100300.0
2013-05-09 15:00:00,94.67,94.72,94.32,94.55,175600.0,94.67,94.72,94.32,94.55,175600.0
2013-05-09 15:10:00,94.52,94.81,94.52,94.81,82300.0,94.52,94.81,94.52,94.81,82300.0
2013-05-09 15:20:00,94.81,94.93,94.74,94.84,82000.0,94.81,94.93,94.74,94.84,82000.0
2013-05-09 15:30:00,94.8,94.97,94.6,94.61,80700.0,94.8,94.97,94.6,94.61,80700.0
2013-05-09 15:40:00,94.62,94.66,94.31,94.43,112400.0,94.62,94.66,94.31,94.43,112400.0
2013-05-09 15:50:00,94.44,94.46,94.15,94.25,329500.0,94.44,94.46,94.15,94.25,329500.0
2013-05-10 09:30:00,94.84,95.4,94.65,95.19,254500.0,94.84,95.4,94.65,95.19,254500.0
2013-05-10 09:40:00,95.19,95.29,94.8,95.04,241100.0,95.19,95.29,94.8,95.04,241100.0
2013-05-10 09:50:00,95.01,95.2,94.8,95.1,135600.0,95.01,95.2,94.8,95.1,135600.0
2013-05-10 10:00:00,95.14,95.4,94.8,94.98,179200.0,95.14,95.4,94.8,94.98,179200.0
2013-05-10 10:10:00,94.98,95.2,94.93,95.13,186200.0,94.98,95.2,94.93,95.13,186200.0
2013-05-10 10:20:00,95.13,95.13,94.67,94.69,240400.0,95.13,95.13,94.67,94.69,240400.0
2013-05-10 10:30:00,94.69,94.7,94.26,94.39,143000.0,94.69,94.7,94.26,94.39,143000.0
2013-05-10 10:40:00,94.34,94.75,94.3,94.54,105200.0,94.34,94.75,94.3,94.54,105200.0
2013-05-10 10:50:00,94.58,94.66,94.15,94.27,177400.0,94.58,94.66,94.15,94.27,177400.0
2013-05-10 11:00:00,94.25,94.45,94.14,94.18,79600.0,94.25,94.45,94.14,94.18,79600.0
2013-05-10 11:10:00,94.13,94.17,93.67,94.1,272600.0,94.13,94.17,93.67,94.1,272600.0
2013-05-10 11:20:00,94.1,94.24,93.95,94.24,86100.0,94.1,94.24,93.95,94.24,86100.0
2013-05-10 11:30:00,94.24,94.43,93.9,93.95,62900.0,94.24,94.43,93.9,93.95,62900.0
2013-05-10 11:40:00,93.93,94.13,93.93,94.02,54700.0,93.93,94.13,93.93,94.02,54700.0
2013-05-10 11:50:00,94.05,94.16,93.96,94.02,77300.0,94.05,94.16,93.96,94.02,77300.0
2013-05-10 12:00:00,94.02,94.23,93.95,94.16,91800.0,94.02,94.23,93.95,94.16,91800.0
2013-05-10 12:10:00,94.18,94.5,94.17,94.32,77200.0,94.18,94.5,94.17,94.32,77200.0
2013-05-10 12:20:00,94.3,94.42,94.25,94.28,35000.0,94.3,94.42,94.25,94.28,35000.0
2013-05-10 12:30:00,94.27,94.4,94.21,94.39,45300.0,94.27,94.4,94.21,94.39,45300.0
2013-05-10 12:40:00,94.31,94.4,94.25,94.32,71400.0,94.31,94.4,94.25,94.32,71400.0
2013-05-10 12:50:00,94.33,94.42,94.25,94.29,33800.0,94.33,94.42,94.25,94.29,33800.0
2013-05-10 13:00:00,94.32,94.44,94.25,94.44,57700.0,94.32,94.44,94.25,94.44,57700.0
2013-05-10 13:10:00,94.43,94.5,94.33,94.35,53400.0,94.43,94.5,94.33,94.35,53400.0
2013-05-10 13:20:00,94.37,94.48,94.3,94.45,55100.0,94.37,94.48,94.3,94.45,55100.0
2013-05-10 13:30:00,94.45,94.47,94.31,94.44,38700.0,94.45,94.47,94.31,94.44,38700.0
2013-05-10 13:40:00,94.45,94.6,94.44,94.58,55700.0,94.45,94.6,94.44,94.58,55700.0
2013-05-10 13:50:00,94.53,94.73,94.47,94.5,60200.0,94.53,94.73,94.47,94.5,60200.0
2013-05-10 14:00:00,94.5,94.81,94.46,94.81,58900.0,94.5,94.81,94.46,94.81,58900.0
2013-05-10 14:10:00,94.8,94.89,94.6,94.66,54900.0,94.8,94.89,94.6,94.66,54900.0
2013-05-10 14:20:00,94.66,94.87,94.57,94.84,95500.0,94.66,94.87,94.57,94.84,95500.0
2013-05-10 14:30:00,94.83,94.91,94.64,94.74,87500.0,94.83,94.91,94.64,94.74,87500.0
2013-05-10 14:40:00,94.74,94.85,94.67,94.81,59000.0,94.74,94.85,94.67,94.81,59000.0
2013-05-10 14:50:00,94.81,94.81,94.71,94.75,46400.0,94.81,94.81,94.71,94.75,46400.0
2013-05-10 15:00:00,94.77,94.79,94.69,94.76,56500.0,94.77,94.79,94.69,94.76,56500.0
2013-05-10 15:10:00,94.8,94.8,94.63,94.68,79300.0,94.8,94.8,94.63,94.68,79300.0
2013-05-10 15:20:00,94.67,94.75,94.62,94.7,88200.0,94.67,94.75,94.62,94.7,88200.0
2013-05-10 15:30:00,94.7,95.29,94.69,95.24,377800.0,94.7,95.29,94.69,95.24,377800.0
2013-05-10 15:40:00,95.22,95.56,95.22,95.5,261500.0,95.22,95.56,95.22,95.5,261500.0
2013-05-10 15:50:00,95.5,95.53,95.35,95.45,229400.0,95.5,95.53,95.35,95.45,229400.0
2013-05-13 09:30:00,95.5,95.5,94.49,94.95,343900.0,95.5,95.5,94.49,94.95,343900.0
2013-05-13 09:40:00,94.97,95.28,94.25,94.36,214500.0,94.97,95.28,94.25,94.36,214500.0
2013-05-13 09:50:00,94.36,94.42,93.81,93.97,202000.0,94.36,94.42,93.81,93.97,202000.0
2013-05-13 10:00:00,93.97,94.22,93.33,93.99,269300.0,93.97,94.22,93.33,93.99,269300.0
2013-05-13 10:10:00,93.96,94.45,93.9,94.14,120300.0,93.96,94.45,93.9,94.14,120300.0
2013-05-13 10:20:00,94.15,94.23,93.92,93.97,79700.0,94.15,94.23,93.92,93.97,79700.0
2013-05-13 10:30:00,93.95,94.04,93.7,93.96,105500.0,93.95,94.04,93.7,93.96,105500.0
2013-05-13 10:40:00,93.94,93.94,93.65,93.81,158000.0,93.94,93.94,93.65,93.81,158000.0
2013-05-13 10:50:00,93.76,93.95,93.65,93.93,100000.0,93.76,93.95,93.65,93.93,100000.0
2013-05-13 11:00:00,93.94,93.98,93.78,93.79,60800.0,93.94,93.98,93.78,93.79,60800.0
2013-05-13 11:10:00,93.8,93.98,93.79,93.92,58200.0,93.8,93.98,93.79,93.92,58200.0
2013-05-13 11:20:00,93.89,93.91,93.67,93.7,75100.0,93.89,93.91,93.67,93.7,75100.0
2013-05-13 11:30:00,93.67,93.95,93.67,93.85,36900.0,93.67,93.95,93.67,93.85,36900.0
2013-05-13 11:40:00,93.86,94.11,93.79,93.79,110700.0,93.86,94.11,93.79,93.79,110700.0
2013-05-13 11:50:00,93.81,93.9,93.73,93.79,53200.0,93.81,93.9,93.73,93.79,53200.0
2013-05-13 12:00:00,93.81,93.92,93.73,93.83,78500.0,93.81,93.92,93.73,93.83,78500.0
2013-05-13 12:10:00,93.83,93.85,93.72,93.82,63600.0,93.83,93.85,93.72,93.82,63600.0
2013-05-13 12:20:00,93.81,94.06,93.8,93.96,67900.0,93.81,94.06,93.8,93.96,67900.0
2013-05-13 12:30:00,93.96,94.2,93.96,93.98,46900.0,93.96,94.2,93.96,93.98,46900.0
2013-05-13 12:40:00,93.98,94.06,93.89,93.89,37200.0,93.98,94.06,93.89,93.89,37200.0
2013-05-13 12:50:00,93.91,93.94,93.72,93.73,74500.0,93.91,93.94,93.72,93.73,74500.0
2013-05-13 13:00:00,93.74,93.76,93.45,93.51,92300.0,93.74,93.76,93.45,93.51,92300.0
2013-05-13 13:10:00,93.52,93.58,93.45,93.58,78200.0,93.52,93.58,93.45,93.58,78200.0
2013-05-13 13:20:00,93.59,93.71,93.39,93.48,40200.0,93.59,93.71,93.39,93.48,40200.0
2013-05-13 13:30:00,93.49,93.49,93.35,93.37,44500.0,93.49,93.49,93.35,93.37,44500.0
2013-05-13 13:40:00,93.37,93.4,93.11,93.27,95900.0,93.37,93.4,93.11,93.27,95900.0
2013-05-13 13:50:00,93.26,93.76,93.24,93.71,115100.0,93.26,93.76,93.24,93.71,115100.0
2013-05-13 14:00:00,93.7,93.71,93.55,93.61,72600.0,93.7,93.71,93.55,93.61,72600.0
2013-05-13 14:10:00,93.59,93.59,93.36,93.51,61300.0,93.59,93.59,93.36,93.51,61300.0
2013-05-13 14:20:00,93.5,93.58,93.46,93.46,51700.0,93.5,93.58,93.46,93.46,51700.0
2013-05-13 14:30:00,93.45,93.58,93.45,93.54,51100.0,93.45,93.58,93.45,93.54,51100.0
2013-05-13 14:40:00,93.55,93.55,93.47,93.52,40800.0,93.55,93.55,93.47,93.52,40800.0
2013-05-13 14:50:00,93.53,93.7,93.51,93.68,62500.0,93.53,93.7,93.51,93.68,62500.0
2013-05-13 15:00:00,93.64,93.67,93.25,93.29,70500.0,93.64,93.67,93.25,93.29,70500.0
2013-05-13 15:10:00,93.28,93.28,93.1,93.21,64500.0,93.28,93.28,93.1,93.21,64500.0
2013-05-13 15:20:00,93.19,93.25,92.84,93.12,310400.0,93.19,93.25,92.84,93.12,310400.0
2013-05-13 15:30:00,93.11,93.35,93.1,93.29,70000.0,93.11,93.35,93.1,93.29,70000.0
2013-05-13 15:40:00,93.29,93.35,93.23,93.32,84900.0,93.29,93.35,93.23,93.32,84900.0
2013-05-13 15:50:00,93.32,93.32,93.11,93.13,149400.0,93.32,93.32,93.11,93.13,149400.0
2013-05-14 09:30:00,92.81,93.0,90.51,91.08,632500.0,92.81,93.0,90.51,91.08,632500.0
2013-05-14 09:40:00,91.14,91.36,90.75,90.99,312000.0,91.14,91.36,90.75,90.99,312000.0
2013-05-14 09:50:00,90.96,91.32,90.65,90.72,215100.0,90.96,91.32,90.65,90.72,215100.0
2013-05-14 10:00:00,90.68,91.0,90.16,90.99,428700.0,90.68,91.0,90.16,90.99,428700.0
2013-05-14 10:10:00,90.95,91.71,90.77,91.68,243600.0,90.95,91.71,90.77,91.68,243600.0
2013-05-14 10:20:00,91.68,92.2,91.6,92.12,171900.0,91.68,92.2,91.6,92.12,171900.0
2013-05-14 10:30:00,92.18,92.23,91.6,92.16,100700.0,92.18,92.23,91.6,92.16,100700.0
2013-05-14 10:40:00,92.21,92.45,92.0,92.22,109800.0,92.21,92.45,92.0,92.22,109800.0
2013-05-14 10:50:00,92.21,92.55,92.2,92.25,89100.0,92.21,92.55,92.2,92.25,89100.0
2013-05-14 11:00:00,92.26,92.5,91.87,91.9,113800.0,92.26,92.5,91.87,91.9,113800.0
2013-05-14 11:10:00,91.9,92.32,91.86,92.31,46100.0,91.9,92.32,91.86,92.31,46100.0
2013-05-14 11:20:00,92.29,92.35,91.9,92.05,57400.0,92.29,92.35,91.9,92.05,57400.0
2013-05-14 11:30:00,92.02,92.05,91.81,91.95,71300.0,92.02,92.05,91.81,91.95,71300.0
2013-05-14 11:40:00,91.97,92.03,91.92,92.02,36200.0,91.97,92.03,91.92,92.02,36200.0
2013-05-14 11:50:00,92.01,92.04,91.88,91.96,37400.0,92.01,92.04,91.88,91.96,37400.0
2013-05-14 12:00:00,91.97,91.97,91.85,91.87,46300.0,91.97,91.97,91.85,91.87,46300.0
2013-05-14 12:10:00,91.87,92.04,91.65,92.01,68600.0,91.87,92.04,91.65,92.01,68600.0
2013-05-14 12:20:00,92.01,92.03,91.81,91.96,55300.0,92.01,92.03,91.81,91.96,55300.0
2013-05-14 12:30:00,91.95,92.0,91.91,91.97,13300.0,91.95,92.0,91.91,91.97,13300.0
2013-05-14 12:40:00,91.96,92.03,91.84,91.93,39000.0,91.96,92.03,91.84,91.93,39000.0
2013-05-14 12:50:00,91.91,91.96,91.81,91.94,30800.0,91.91,91.96,91.81,91.94,30800.0
2013-05-14 13:00:00,91.9,91.96,91.81,91.95,53800.0,91.9,91.96,91.81,91.95,53800.0
2013-05-14 13:10:00,91.96,92.02,91.81,92.02,34600.0,91.96,92.02,91.81,92.02,34600.0
2013-05-14 13:20:00,92.02,92.03,91.89,91.96,30300.0,92.02,92.03,91.89,91.96,30300.0
2013-05-14 13:30:00,91.94,92.02,91.9,92.01,42000.0,91.94,92.02,91.9,92.01,42000.0
2013-05-14 13:40:00,92.02,92.05,91.98,92.04,79400.0,92.02,92.05,91.98,92.04,79400.0
2013-05-14 13:50:00,92.02,92.1,91.6,91.74,59300.0,92.02,92.1,91.6,91.74,59300.0
2013-05-14 14:00:00,91.76,91.94,91.74,91.76,56400.0,91.76,91.94,91.74,91.76,56400.0
2013-05-14 14:10:00,91.74,91.93,91.72,91.9,76000.0,91.74,91.93,91.72,91.9,76000.0
2013-05-14 14:20:00,91.87,91.98,91.82,91.9,58800.0,91.87,91.98,91.82,91.9,58800.0
2013-05-14 14:30:00,91.9,92.38,91.87,92.38,91800.0,91.9,92.38,91.87,92.38,91800.0
2013-05-14 14:40:00,92.35,92.38,92.0,92.13,59600.0,92.35,92.38,92.0,92.13,59600.0
2013-05-14 14:50:00,92.13,92.2,91.99,92.13,79600.0,92.13,92.2,91.99,92.13,79600.0
2013-05-14 15:00:00,92.17,92.32,92.08,92.3,58500.0,92.17,92.32,92.08,92.3,58500.0
2013-05-14 15:10:00,92.31,92.31,92.22,92.25,59500.0,92.31,92.31,92.22,92.25,59500.0
2013-05-14 15:20:00,92.26,92.34,92.21,92.3,49900.0,92.26,92.34,92.21,92.3,49900.0
2013-05-14 15:30:00,92.3,92.64,92.3,92.55,110000.0,92.3,92.64,92.3,92.55,110000.0
2013-05-14 15:40:00,92.52,92.8,92.5,92.79,104300.0,92.52,92.8,92.5,92.79,104300.0
2013-05-14 15:50:00,92.79,92.9,92.55,92.83,238300.0,92.79,92.9,92.55,92.83,238300.0
2013-05-15 09:30:00,92.11,94.45,92.1,94.35,368400.0,92.11,94.45,92.1,94.35,368400.0
2013-05-15 09:40:00,94.35,95.15,94.35,94.44,421000.0,94.35,95.15,94.35,94.44,421000.0
2013-05-15 09:50:00,94.42,94.8,93.31,93.55,285100.0,94.42,94.8,93.31,93.55,285100.0
2013-05-15 10:00:00,93.65,94.0,93.38,93.44,127800.0,93.65,94.0,93.38,93.44,127800.0
2013-05-15 10:10:00,93.46,93.74,93.35,93.71,114800.0,93.46,93.74,93.35,93.71,114800.0
2013-05-15 10:20:00,93.72,94.0,93.53,93.79,87000.0,93.72,94.0,93.53,93.79,87000.0
2013-05-15 10:30:00,93.75,93.98,93.64,93.98,54300.0,93.75,93.98,93.64,93.98,54300.0
2013-05-15 10:40:00,93.96,94.3,93.89,94.26,100500.0,93.96,94.3,93.89,94.26,100500.0
2013-05-15 10:50:00,94.2,94.24,93.99,94.04,106200.0,94.2,94.24,93.99,94.04,106200.0
2013-05-15 11:00:00,94.05,94.62,94.05,94.51,112500.0,94.05,94.62,94.05,94.51,112500.0
2013-05-15 11:10:00,94.55,94.65,94.36,94.37,101800.0,94.55,94.65,94.36,94.37,101800.0
2013-05-15 11:20:00,94.39,94.5,94.36,94.46,60300.0,94.39,94.5,94.36,94.46,60300.0
2013-05-15 11:30:00,94.48,94.55,94.33,94.51,76100.0,94.48,94.55,94.33,94.51,76100.0
2013-05-15 11:40:00,94.5,94.61,94.5,94.56,101900.0,94.5,94.61,94.5,94.56,101900.0
2013-05-15 11:50:00,94.57,94.68,94.45,94.63,63500.0,94.57,94.68,94.45,94.63,63500.0
2013-05-15 12:00:00,94.63,94.66,94.47,94.57,72700.0,94.63,94.66,94.47,94.57,72700.0
2013-05-15 12:10:00,94.55,94.72,94.5,94.71,91700.0,94.55,94.72,94.5,94.71,91700.0
2013-05-15 12:20:00,94.7,94.7,94.5,94.59,95400.0,94.7,94.7,94.5,94.59,95400.0
2013-05-15 12:30:00,94.55,94.65,94.51,94.53,60200.0,94.55,94.65,94.51,94.53,60200.0
2013-05-15 12:40:00,94.58,94.6,94.4,94.45,83800.0,94.58,94.6,94.4,94.45,83800.0
2013-05-15 12:50:00,94.45,94.51,94.1,94.15,84300.0,94.45,94.51,94.1,94.15,84300.0
2013-05-15 13:00:00,94.16,94.19,93.91,93.96,80200.0,94.16,94.19,93.91,93.96,80200.0
2013-05-15 13:10:00,93.97,94.02,93.8,93.87,67700.0,93.97,94.02,93.8,93.87,67700.0
2013-05-15 13:20:00,93.89,93.97,93.77,93.8,40300.0,93.89,93.97,93.77,93.8,40300.0
2013-05-15 13:30:00,93.82,94.03,93.8,94.0,33500.0,93.82,94.03,93.8,94.0,33500.0
2013-05-15 13:40:00,94.03,94.04,93.8,93.83,28400.0,94.03,94.04,93.8,93.83,28400.0
2013-05-15 13:50:00,93.82,94.0,93.78,93.93,36300.0,93.82,94.0,93.78,93.93,36300.0
2013-05-15 14:00:00,93.89,93.95,93.8,93.81,31400.0,93.89,93.95,93.8,93.81,31400.0
2013-05-15 14:10:00,93.82,93.88,93.42,93.51,92800.0,93.82,93.88,93.42,93.51,92800.0
2013-05-15 14:20:00,93.48,93.52,93.13,93.31,130800.0,93.48,93.52,93.13,93.31,130800.0
2013-05-15 14:30:00,93.3,93.46,93.26,93.41,80100.0,93.3,93.46,93.26,93.41,80100.0
2013-05-15 14:40:00,93.39,93.5,93.03,93.15,84400.0,93.39,93.5,93.03,93.15,84400.0
2013-05-15 14:50:00,93.19,93.33,93.19,93.27,63300.0,93.19,93.33,93.19,93.27,63300.0
2013-05-15 15:00:00,93.25,93.35,93.1,93.31,58900.0,93.25,93.35,93.1,93.31,58900.0
2013-05-15 15:10:00,93.31,93.5,93.13,93.25,61300.0,93.31,93.5,93.13,93.25,61300.0
2013-05-15 15:20:00,93.22,93.35,93.17,93.18,91700.0,93.22,93.35,93.17,93.18,91700.0
2013-05-15 15:30:00,93.16,93.36,93.16,93.36,100600.0,93.16,93.36,93.16,93.36,100600.0
2013-05-15 15:40:00,93.38,93.53,93.28,93.5,110300.0,93.38,93.53,93.28,93.5,110300.0
2013-05-15 15:50:00,93.5,93.72,93.45,93.55,196700.0,93.5,93.72,93.45,93.55,196700.0
2013-05-16 09:30:00,93.49,93.9,92.94,93.07,188600.0,93.49,93.9,92.94,93.07,188600.0
2013-05-16 09:40:00,93.11,93.34,92.65,93.22,96700.0,93.11,93.34,92.65,93.22,96700.0
2013-05-16 09:50:00,93.22,93.72,93.02,93.29,104700.0,93.22,93.72,93.02,93.29,104700.0
2013-05-16 10:00:00,93.33,93.54,92.96,93.42,79400.0,93.33,93.54,92.96,93.42,79400.0
2013-05-16 10:10:00,93.33,93.88,93.33,93.74,166200.0,93.33,93.88,93.33,93.74,166200.0
2013-05-16 10:20:00,93.75,93.95,93.51,93.68,107100.0,93.75,93.95,93.51,93.68,107100.0
2013-05-16 10:30:00,93.63,93.71,93.53,93.6,78300.0,93.63,93.71,93.53,93.6,78300.0
2013-05-16 10:40:00,93.58,93.8,93.39,93.52,91000.0,93.58,93.8,93.39,93.52,91000.0
2013-05-16 10:50:00,93.53,93.75,93.44,93.75,103800.0,93.53,93.75,93.44,93.75,103800.0
2013-05-16 11:00:00,93.75,94.12,93.63,93.88,153600.0,93.75,94.12,93.63,93.88,153600.0
2013-05-16 11:10:00,93.89,94.21,93.86,94.12,46800.0,93.89,94.21,93.86,94.12,46800.0
2013-05-16 11:20:00,94.12,94.17,94.0,94.0,27500.0,94.12,94.17,94.0,94.0,27500.0
2013-05-16 11:30:00,94.07,94.12,93.99,94.0,27500.0,94.07,94.12,93.99,94.0,27500.0
2013-05-16 11:40:00,93.99,94.01,93.83,93.92,41600.0,93.99,94.01,93.83,93.92,41600.0
2013-05-16 11:50:00,93.92,94.02,93.9,93.97,39200.0,93.92,94.02,93.9,93.97,39200.0
2013-05-16 12:00:00,94.0,94.02,93.85,93.88,53300.0,94.0,94.02,93.85,93.88,53300.0
2013-05-16 12:10:00,93.93,94.07,93.85,93.9,104300.0,93.93,94.07,93.85,93.9,104300.0
2013-05-16 12:20:00,93.91,93.91,93.73,93.81,34500.0,93.91,93.91,93.73,93.81,34500.0
2013-05-16 12:30:00,93.8,94.1,93.8,94.04,41900.0,93.8,94.1,93.8,94.04,41900.0
2013-05-16 12:40:00,94.07,94.09,93.92,93.98,25300.0,94.07,94.09,93.92,93.98,25300.0
2013-05-16 12:50:00,93.97,94.07,93.92,93.97,43500.0,93.97,94.07,93.92,93.97,43500.0
2013-05-16 13:00:00,93.98,93.99,93.66,93.67,14900.0,93.98,93.99,93.66,93.67,14900.0
2013-05-16 13:10:00,93.66,93.98,93.56,93.93,61800.0,93.66,93.98,93.56,93.93,61800.0
2013-05-16 13:20:00,93.92,93.94,93.74,93.77,16000.0,93.92,93.94,93.74,93.77,16000.0
2013-05-16 13:30:00,93.74,93.86,93.71,93.83,26100.0,93.74,93.86,93.71,93.83,26100.0
2013-05-16 13:40:00,93.77,93.8,93.67,93.8,26800.0,93.77,93.8,93.67,93.8,26800.0
2013-05-16 13:50:00,93.82,93.84,93.38,93.4,56900.0,93.82,93.84,93.38,93.4,56900.0
2013-05-16 14:00:00,93.39,93.57,93.28,93.38,104700.0,93.39,93.57,93.28,93.38,104700.0
2013-05-16 14:10:00,93.4,93.64,93.34,93.56,50600.0,93.4,93.64,93.34,93.56,50600.0
2013-05-16 14:20:00,93.62,93.76,93.57,93.69,39200.0,93.62,93.76,93.57,93.69,39200.0
2013-05-16 14:30:00,93.75,93.79,93.65,93.74,16700.0,93.75,93.79,93.65,93.74,16700.0
2013-05-16 14:40:00,93.71,93.74,93.61,93.68,43300.0,93.71,93.74,93.61,93.68,43300.0
2013-05-16 14:50:00,93.69,93.69,93.55,93.6,27900.0,93.69,93.69,93.55,93.6,27900.0
2013-05-16 15:00:00,93.62,93.67,93.52,93.59,26300.0,93.62,93.67,93.52,93.59,26300.0
2013-05-16 15:10:00,93.55,93.56,93.33,93.36,49300.0,93.55,93.56,93.33,93.36,49300.0
2013-05-16 15:20:00,93.36,93.4,93.15,93.28,64500.0,93.36,93.4,93.15,93.28,64500.0
2013-05-16 15:30:00,93.28,93.29,92.95,92.97,79500.0,93.28,93.29,92.95,92.97,79500.0
2013-05-16 15:40:00,92.94,93.08,92.7,92.74,78400.0,92.94,93.08,92.7,92.74,78400.0
2013-05-16 15:50:00,92.73,92.76,92.52,92.71,270500.0,92.73,92.76,92.52,92.71,270500.0
2013-05-17 09:30:00,93.29,93.65,92.61,92.62,262600.0,93.29,93.65,92.61,92.62,262600.0
2013-05-17 09:40:00,92.55,93.45,92.52,93.34,100000.0,92.55,93.45,92.52,93.34,100000.0
2013-05-17 09:50:00,93.41,93.92,93.18,93.8,107100.0,93.41,93.92,93.18,93.8,107100.0
2013-05-17 10:00:00,93.8,93.94,93.63,93.85,115200.0,93.8,93.94,93.63,93.85,115200.0
2013-05-17 10:10:00,93.85,94.47,93.8,94.3,186500.0,93.85,94.47,93.8,94.3,186500.0
2013-05-17 10:20:00,94.34,95.17,94.31,94.56,393000.0,94.34,95.17,94.31,94.56,393000.0
2013-05-17 10:30:00,94.62,94.96,94.62,94.89,90600.0,94.62,94.96,94.62,94.89,90600.0
2013-05-17 10:40:00,94.9,94.98,94.75,94.85,79500.0,94.9,94.98,94.75,94.85,79500.0
2013-05-17 10:50:00,94.89,94.9,94.4,94.56,77200.0,94.89,94.9,94.4,94.56,77200.0
2013-05-17 11:00:00,94.56,94.59,93.9,94.23,103800.0,94.56,94.59,93.9,94.23,103800.0
2013-05-17 11:10:00,94.21,94.25,94.02,94.17,66400.0,94.21,94.25,94.02,94.17,66400.0
2013-05-17 11:20:00,94.14,94.22,94.02,94.22,101900.0,94.14,94.22,94.02,94.22,101900.0
2013-05-17 11:30:00,94.25,94.42,94.18,94.41,94900.0,94.25,94.42,94.18,94.41,94900.0
2013-05-17 11:40:00,94.39,94.45,94.12,94.23,29000.0,94.39,94.45,94.12,94.23,29000.0
2013-05-17 11:50:00,94.26,94.33,94.12,94.29,49900.0,94.26,94.33,94.12,94.29,49900.0
2013-05-17 12:00:00,94.32,94.63,94.27,94.48,124300.0,94.32,94.63,94.27,94.48,124300.0
2013-05-17 12:10:00,94.51,94.57,94.28,94.37,45200.0,94.51,94.57,94.28,94.37,45200.0
2013-05-17 12:20:00,94.35,94.51,94.35,94.41,40900.0,94.35,94.51,94.35,94.41,40900.0
2013-05-17 12:30:00,94.4,94.68,94.4,94.61,43000.0,94.4,94.68,94.4,94.61,43000.0
2013-05-17 12:40:00,94.65,94.84,94.6,94.83,61200.0,94.65,94.84,94.6,94.83,61200.0
2013-05-17 12:50:00,94.84,95.0,94.65,94.99,73000.0,94.84,95.0,94.65,94.99,73000.0
2013-05-17 13:00:00,94.98,95.02,94.78,94.89,118300.0,94.98,95.02,94.78,94.89,118300.0
2013-05-17 13:10:00,94.89,95.0,94.85,94.85,57800.0,94.89,95.0,94.85,94.85,57800.0
2013-05-17 13:20:00,94.85,94.99,94.8,94.9,37700.0,94.85,94.99,94.8,94.9,37700.0
2013-05-17 13:30:00,94.9,94.94,94.61,94.7,50000.0,94.9,94.94,94.61,94.7,50000.0
2013-05-17 13:40:00,94.65,94.81,94.64,94.74,38000.0,94.65,94.81,94.64,94.74,38000.0
2013-05-17 13:50:00,94.7,94.79,94.46,94.49,37400.0,94.7,94.79,94.46,94.49,37400.0
2013-05-17 14:00:00,94.54,94.65,94.48,94.64,56700.0,94.54,94.65,94.48,94.64,56700.0
2013-05-17 14:10:00,94.63,94.87,94.63,94.82,55800.0,94.63,94.87,94.63,94.82,55800.0
2013-05-17 14:20:00,94.79,95.01,94.76,94.88,129100.0,94.79,95.01,94.76,94.88,129100.0
2013-05-17 14:30:00,94.86,95.0,94.8,94.86,67200.0,94.86,95.0,94.8,94.86,67200.0
2013-05-17 14:40:00,94.86,94.95,94.74,94.89,91700.0,94.86,94.95,94.74,94.89,91700.0
2013-05-17 14:50:00,94.89,95.08,94.87,95.0,116100.0,94.89,95.08,94.87,95.0,116100.0
2013-05-17 15:00:00,94.98,95.02,94.83,94.83,100200.0,94.98,95.02,94.83,94.83,100200.0
2013-05-17 15:10:00,94.83,94.84,94.65,94.82,76500.0,94.83,94.84,94.65,94.82,76500.0
2013-05-17 15:20:00,94.81,94.96,94.8,94.89,68100.0,94.81,94.96,94.8,94.89,68100.0
2013-05-17 15:30:00,94.88,94.91,94.71,94.74,68700.0,94.88,94.91,94.71,94.74,68700.0
2013-05-17 15:40:00,94.76,94.83,94.65,94.71,98800.0,94.76,94.83,94.65,94.71,98800.0
2013-05-17 15:50:00,94.71,94.79,94.63,94.76,199500.0,94.71,94.79,94.63,94.76,199500.0
2013-05-20 09:30:00,94.72,96.49,94.68,96.26,364200.0,94.72,96.49,94.68,96.26,364200.0
2013-05-20 09:40:00,96.26,96.69,96.0,96.15,220900.0,96.26,96.69,96.0,96.15,220900.0
2013-05-20 09:50:00,96.21,97.0,96.13,96.57,209300.0,96.21,97.0,96.13,96.57,209300.0
2013-05-20 10:00:00,96.64,97.49,96.57,97.31,258400.0,96.64,97.49,96.57,97.31,258400.0
2013-05-20 10:10:00,97.33,97.65,96.95,97.0,205800.0,97.33,97.65,96.95,97.0,205800.0
2013-05-20 10:20:00,97.01,97.02,96.52,96.84,138100.0,97.01,97.02,96.52,96.84,138100.0
2013-05-20 10:30:00,96.8,97.0,96.76,96.87,196300.0,96.8,97.0,96.76,96.87,196300.0
2013-05-20 10:40:00,96.86,97.13,96.86,97.06,99000.0,96.86,97.13,96.86,97.06,99000.0
2013-05-20 10:50:00,97.06,97.1,96.99,97.05,111800.0,97.06,97.1,96.99,97.05,111800.0
2013-05-20 11:00:00,97.06,97.16,97.04,97.06,94500.0,97.06,97.16,97.04,97.06,94500.0
2013-05-20 11:10:00,97.07,97.25,97.05,97.12,73200.0,97.07,97.25,97.05,97.12,73200.0
2013-05-20 11:20:00,97.09,97.19,97.03,97.1,108700.0,97.09,97.19,97.03,97.1,108700.0
2013-05-20 11:30:00,97.13,97.37,97.07,97.34,73100.0,97.13,97.37,97.07,97.34,73100.0
2013-05-20 11:40:00,97.34,97.65,97.27,97.3,145700.0,97.34,97.65,97.27,97.3,145700.0
2013-05-20 11:50:00,97.29,97.5,97.25,97.44,85100.0,97.29,97.5,97.25,97.44,85100.0
2013-05-20 12:00:00,97.4,97.51,97.28,97.48,76300.0,97.4,97.51,97.28,97.48,76300.0
2013-05-20 12:10:00,97.5,97.61,97.36,97.36,97100.0,97.5,97.61,97.36,97.36,97100.0
2013-05-20 12:20:00,97.36,97.58,97.36,97.57,38200.0,97.36,97.58,97.36,97.57,38200.0
2013-05-20 12:30:00,97.57,97.83,97.55,97.72,139100.0,97.57,97.83,97.55,97.72,139100.0
2013-05-20 12:40:00,97.77,98.09,97.64,98.05,181800.0,97.77,98.09,97.64,98.05,181800.0
2013-05-20 12:50:00,98.06,98.21,98.0,98.03,119500.0,98.06,98.21,98.0,98.03,119500.0
2013-05-20 13:00:00,98.04,98.5,98.0,98.48,138500.0,98.04,98.5,98.0,98.48,138500.0
2013-05-20 13:10:00,98.5,98.75,98.45,98.45,173200.0,98.5,98.75,98.45,98.45,173200.0
2013-05-20 13:20:00,98.45,98.71,98.25,98.55,165300.0,98.45,98.71,98.25,98.55,165300.0
2013-05-20 13:30:00,98.55,98.68,98.51,98.68,68900.0,98.55,98.68,98.51,98.68,68900.0
2013-05-20 13:40:00,98.67,98.87,98.59,98.85,119800.0,98.67,98.87,98.59,98.85,119800.0
2013-05-20 13:50:00,98.85,99.2,98.83,98.92,215200.0,98.85,99.2,98.83,98.92,215200.0
2013-05-20 14:00:00,98.97,99.4,98.8,99.34,205600.0,98.97,99.4,98.8,99.34,205600.0
2013-05-20 14:10:00,99.39,99.39,99.07,99.11,117900.0,99.39,99.39,99.07,99.11,117900.0
2013-05-20 14:20:00,99.14,99.32,99.0,99.25,135200.0,99.14,99.32,99.0,99.25,135200.0
2013-05-20 14:30:00,99.28,99.54,99.28,99.52,133600.0,99.28,99.54,99.28,99.52,133600.0
2013-05-20 14:40:00,99.53,99.6,99.25,99.47,134200.0,99.53,99.6,99.25,99.47,134200.0
2013-05-20 14:50:00,99.43,99.61,99.37,99.53,143200.0,99.43,99.61,99.37,99.53,143200.0
2013-05-20 15:00:00,99.51,99.56,99.4,99.51,138100.0,99.51,99.56,99.4,99.51,138100.0
2013-05-20 15:10:00,99.49,99.79,99.48,99.7,144700.0,99.49,99.79,99.48,99.7,144700.0
2013-05-20 15:20:00,99.7,99.77,99.52,99.74,118600.0,99.7,99.77,99.52,99.74,118600.0
2013-05-20 15:30:00,99.75,100.48,99.75,100.37,446000.0,99.75,100.48,99.75,100.37,446000.0
2013-05-20 15:40:00,100.34,100.67,100.13,100.63,322700.0,100.34,100.67,100.13,100.63,322700.0
2013-05-20 15:50:00,100.62,100.68,100.25,100.49,505200.0,100.62,100.68,100.25,100.49,505200.0
2013-05-21 09:30:00,100.07,100.4,99.27,99.3,486700.0,100.07,100.4,99.27,99.3,486700.0
2013-05-21 09:40:00,99.3,99.72,99.07,99.23,212500.0,99.3,99.72,99.07,99.23,212500.0
2013-05-21 09:50:00,99.17,99.28,98.47,99.02,328100.0,99.17,99.28,98.47,99.02,328100.0
2013-05-21 10:00:00,99.02,99.46,98.54,98.57,170800.0,99.02,99.46,98.54,98.57,170800.0
2013-05-21 10:10:00,98.54,98.54,97.83,98.14,279700.0,98.54,98.54,97.83,98.14,279700.0
2013-05-21 10:20:00,98.14,98.45,98.07,98.39,90700.0,98.14,98.45,98.07,98.39,90700.0
2013-05-21 10:30:00,98.34,98.37,97.91,98.18,161900.0,98.34,98.37,97.91,98.18,161900.0
2013-05-21 10:40:00,98.25,98.45,98.07,98.32,157200.0,98.25,98.45,98.07,98.32,157200.0
2013-05-21 10:50:00,98.33,98.43,98.09,98.39,114900.0,98.33,98.43,98.09,98.39,114900.0
2013-05-21 11:00:00,98.4,98.95,98.32,98.95,154300.0,98.4,98.95,98.32,98.95,154300.0
2013-05-21 11:10:00,98.94,99.45,98.47,98.96,196100.0,98.94,99.45,98.47,98.96,196100.0
2013-05-21 11:20:00,98.96,99.34,98.83,99.26,140900.0,98.96,99.34,98.83,99.26,140900.0
2013-05-21 11:30:00,99.33,99.5,99.04,99.4,121000.0,99.33,99.5,99.04,99.4,121000.0
2013-05-21 11:40:00,99.35,99.83,99.35,99.82,94900.0,99.35,99.83,99.35,99.82,94900.0
2013-05-21 11:50:00,99.83,100.06,99.62,100.01,139400.0,99.83,100.06,99.62,100.01,139400.0
2013-05-21 12:00:00,100.04,100.2,99.67,99.77,110300.0,100.04,100.2,99.67,99.77,110300.0
2013-05-21 12:10:00,99.77,100.0,99.66,99.79,42400.0,99.77,100.0,99.66,99.79,42400.0
2013-05-21 12:20:00,99.79,99.83,99.35,99.42,77500.0,99.79,99.83,99.35,99.42,77500.0
2013-05-21 12:30:00,99.45,99.51,99.0,99.02,66500.0,99.45,99.51,99.0,99.02,66500.0
2013-05-21 12:40:00,99.01,99.15,98.8,99.09,53900.0,99.01,99.15,98.8,99.09,53900.0
2013-05-21 12:50:00,99.07,99.2,98.89,99.06,46300.0,99.07,99.2,98.89,99.06,46300.0
2013-05-21 13:00:00,99.06,99.29,98.79,99.06,71700.0,99.06,99.29,98.79,99.06,71700.0
2013-05-21 13:10:00,99.03,99.11,98.77,99.05,45400.0,99.03,99.11,98.77,99.05,45400.0
2013-05-21 13:20:00,99.01,99.1,98.9,99.0,75800.0,99.01,99.1,98.9,99.0,75800.0
2013-05-21 13:30:00,98.99,99.05,98.63,98.72,62200.0,98.99,99.05,98.63,98.72,62200.0
2013-05-21 13:40:00,98.74,98.86,98.22,98.23,80200.0,98.74,98.86,98.22,98.23,80200.0
2013-05-21 13:50:00,98.23,98.77,98.15,98.67,79500.0,98.23,98.77,98.15,98.67,79500.0
2013-05-21 14:00:00,98.73,98.73,98.45,98.5,97600.0,98.73,98.73,98.45,98.5,97600.0
2013-05-21 14:10:00,98.51,98.79,98.46,98.7,63800.0,98.51,98.79,98.46,98.7,63800.0
2013-05-21 14:20:00,98.71,98.75,98.51,98.55,80900.0,98.71,98.75,98.51,98.55,80900.0
2013-05-21 14:30:00,98.57,99.0,98.57,98.95,82200.0,98.57,99.0,98.57,98.95,82200.0
2013-05-21 14:40:00,98.92,98.94,98.56,98.7,55500.0,98.92,98.94,98.56,98.7,55500.0
2013-05-21 14:50:00,98.73,99.0,98.64,98.9,72300.0,98.73,99.0,98.64,98.9,72300.0
2013-05-21 15:00:00,98.92,99.39,98.92,99.33,73600.0,98.92,99.39,98.92,99.33,73600.0
2013-05-21 15:10:00,99.34,99.49,99.24,99.29,71100.0,99.34,99.49,99.24,99.29,71100.0
2013-05-21 15:20:00,99.31,99.59,99.29,99.54,88500.0,99.31,99.59,99.29,99.54,88500.0
2013-05-21 15:30:00,99.53,99.63,99.33,99.33,79300.0,99.53,99.63,99.33,99.33,79300.0
2013-05-21 15:40:00,99.3,99.32,99.01,99.06,138800.0,99.3,99.32,99.01,99.06,138800.0
2013-05-21 15:50:00,99.05,99.1,98.82,99.05,161300.0,99.05,99.1,98.82,99.05,161300.0
2013-05-22 09:30:00,98.8,100.49,98.6,100.47,471400.0,98.8,100.49,98.6,100.47,471400.0
2013-05-22 09:40:00,100.47,100.49,99.82,100.0,206700.0,100.47,100.49,99.82,100.0,206700.0
2013-05-22 09:50:00,100.0,100.32,99.88,100.0,152700.0,100.0,100.32,99.88,100.0,152700.0
2013-05-22 10:00:00,100.01,100.17,99.5,99.65,185700.0,100.01,100.17,99.5,99.65,185700.0
2013-05-22 10:10:00,99.59,100.15,99.3,99.3,205000.0,99.59,100.15,99.3,99.3,205000.0
2013-05-22 10:20:00,99.41,100.0,98.81,98.87,262000.0,99.41,100.0,98.81,98.87,262000.0
2013-05-22 10:30:00,98.85,98.87,97.61,97.69,294500.0,98.85,98.87,97.61,97.69,294500.0
2013-05-22 10:40:00,97.72,97.9,97.18,97.21,173300.0,97.72,97.9,97.18,97.21,173300.0
2013-05-22 10:50:00,97.24,97.53,96.9,96.9,128200.0,97.24,97.53,96.9,96.9,128200.0
2013-05-22 11:00:00,96.94,97.47,96.62,97.26,176300.0,96.94,97.47,96.62,97.26,176300.0
2013-05-22 11:10:00,97.3,98.09,97.3,98.07,144800.0,97.3,98.09,97.3,98.07,144800.0
2013-05-22 11:20:00,98.0,98.09,97.16,97.32,109700.0,98.0,98.09,97.16,97.32,109700.0
2013-05-22 11:30:00,97.23,97.32,96.77,96.91,149700.0,97.23,97.32,96.77,96.91,149700.0
2013-05-22 11:40:00,96.92,97.34,96.86,97.25,94600.0,96.92,97.34,96.86,97.25,94600.0
2013-05-22 11:50:00,97.28,97.5,97.2,97.34,68400.0,97.28,97.5,97.2,97.34,68400.0
2013-05-22 12:00:00,97.36,97.5,97.11,97.3,84900.0,97.36,97.5,97.11,97.3,84900.0
2013-05-22 12:10:00,97.31,97.47,97.21,97.42,115600.0,97.31,97.47,97.21,97.42,115600.0
2013-05-22 12:20:00,97.36,97.37,96.75,96.8,69400.0,97.36,97.37,96.75,96.8,69400.0
2013-05-22 12:30:00,96.75,96.98,96.7,96.97,73900.0,96.75,96.98,96.7,96.97,73900.0
2013-05-22 12:40:00,96.95,97.0,96.63,96.63,73000.0,96.95,97.0,96.63,96.63,73000.0
2013-05-22 12:50:00,96.67,96.67,96.39,96.4,97000.0,96.67,96.67,96.39,96.4,97000.0
2013-05-22 13:00:00,96.41,96.64,96.22,96.6,108200.0,96.41,96.64,96.22,96.6,108200.0
2013-05-22 13:10:00,96.65,96.71,96.36,96.37,64300.0,96.65,96.71,96.36,96.37,64300.0
2013-05-22 13:20:00,96.38,96.48,96.0,96.16,89600.0,96.38,96.48,96.0,96.16,89600.0
2013-05-22 13:30:00,96.15,96.16,95.75,95.8,133400.0,96.15,96.16,95.75,95.8,133400.0
2013-05-22 13:40:00,95.8,95.8,94.91,95.23,256000.0,95.8,95.8,94.91,95.23,256000.0
2013-05-22 13:50:00,95.23,95.42,94.78,95.3,154500.0,95.23,95.42,94.78,95.3,154500.0
2013-05-22 14:00:00,95.34,95.73,94.75,94.92,158400.0,95.34,95.73,94.75,94.92,158400.0
2013-05-22 14:10:00,94.86,94.92,94.36,94.69,155500.0,94.86,94.92,94.36,94.69,155500.0
2013-05-22 14:20:00,94.76,94.78,94.47,94.49,107000.0,94.76,94.78,94.47,94.49,107000.0
2013-05-22 14:30:00,94.5,94.73,94.32,94.44,115700.0,94.5,94.73,94.32,94.44,115700.0
2013-05-22 14:40:00,94.36,94.91,94.02,94.86,158600.0,94.36,94.91,94.02,94.86,158600.0
2013-05-22 14:50:00,94.86,95.12,94.59,95.04,138300.0,94.86,95.12,94.59,95.04,138300.0
2013-05-22 15:00:00,95.05,95.05,94.63,94.9,108400.0,95.05,95.05,94.63,94.9,108400.0
2013-05-22 15:10:00,94.88,94.89,94.18,94.26,168300.0,94.88,94.89,94.18,94.26,168300.0
2013-05-22 15:20:00,94.26,94.28,93.8,94.23,247100.0,94.26,94.28,93.8,94.23,247100.0
2013-05-22 15:30:00,94.2,95.19,94.19,94.79,353300.0,94.2,95.19,94.19,94.79,353300.0
2013-05-22 15:40:00,94.81,95.12,94.56,94.79,261400.0,94.81,95.12,94.56,94.79,261400.0
2013-05-22 15:50:00,94.8,95.14,94.8,95.14,355200.0,94.8,95.14,94.8,95.14,355200.0
2013-05-23 09:30:00,92.81,94.0,92.3,92.66,443600.0,92.81,94.0,92.3,92.66,443600.0
2013-05-23 09:40:00,92.73,93.39,92.59,92.82,320300.0,92.73,93.39,92.59,92.82,320300.0
2013-05-23 09:50:00,92.81,93.68,92.8,93.68,241000.0,92.81,93.68,92.8,93.68,241000.0
2013-05-23 10:00:00,93.68,93.98,93.3,93.98,153400.0,93.68,93.98,93.3,93.98,153400.0
2013-05-23 10:10:00,93.99,94.5,93.95,94.27,197500.0,93.99,94.5,93.95,94.27,197500.0
2013-05-23 10:20:00,94.29,95.06,94.26,94.61,201600.0,94.29,95.06,94.26,94.61,201600.0
2013-05-23 10:30:00,94.7,95.44,94.6,95.03,189200.0,94.7,95.44,94.6,95.03,189200.0
2013-05-23 10:40:00,95.05,95.11,94.51,94.77,128300.0,95.05,95.11,94.51,94.77,128300.0
2013-05-23 10:50:00,94.73,94.83,94.36,94.42,78800.0,94.73,94.83,94.36,94.42,78800.0
2013-05-23 11:00:00,94.42,94.71,94.3,94.43,98600.0,94.42,94.71,94.3,94.43,98600.0
2013-05-23 11:10:00,94.41,94.45,94.02,94.31,81700.0,94.41,94.45,94.02,94.31,81700.0
2013-05-23 11:20:00,94.31,94.41,94.13,94.33,52100.0,94.31,94.41,94.13,94.33,52100.0
2013-05-23 11:30:00,94.36,94.6,94.21,94.26,164300.0,94.36,94.6,94.21,94.26,164300.0
2013-05-23 11:40:00,94.26,94.3,94.05,94.05,53300.0,94.26,94.3,94.05,94.05,53300.0
2013-05-23 11:50:00,94.04,94.41,94.03,94.39,63300.0,94.04,94.41,94.03,94.39,63300.0
2013-05-23 12:00:00,94.4,94.88,94.38,94.81,114300.0,94.4,94.88,94.38,94.81,114300.0
2013-05-23 12:10:00,94.71,95.02,94.62,94.85,47200.0,94.71,95.02,94.62,94.85,47200.0
2013-05-23 12:20:00,94.9,94.96,94.4,94.4,32700.0,94.9,94.96,94.4,94.4,32700.0
2013-05-23 12:30:00,94.44,94.48,94.22,94.27,36500.0,94.44,94.48,94.22,94.27,36500.0
2013-05-23 12:40:00,94.27,94.37,94.07,94.07,29900.0,94.27,94.37,94.07,94.07,29900.0
2013-05-23 12:50:00,94.09,94.15,93.95,94.01,220100.0,94.09,94.15,93.95,94.01,220100.0
2013-05-23 13:00:00,94.01,94.46,94.0,94.4,47300.0,94.01,94.46,94.0,94.4,47300.0
2013-05-23 13:10:00,94.4,94.58,94.33,94.46,28400.0,94.4,94.58,94.33,94.46,28400.0
2013-05-23 13:20:00,94.41,94.43,94.0,94.05,36300.0,94.41,94.43,94.0,94.05,36300.0
2013-05-23 13:30:00,94.04,94.16,94.0,94.02,41600.0,94.04,94.16,94.0,94.02,41600.0
2013-05-23 13:40:00,94.02,94.11,93.88,94.05,49200.0,94.02,94.11,93.88,94.05,49200.0
2013-05-23 13:50:00,94.05,94.13,93.97,94.13,35300.0,94.05,94.13,93.97,94.13,35300.0
2013-05-23 14:00:00,94.18,94.27,93.97,94.12,40400.0,94.18,94.27,93.97,94.12,40400.0
2013-05-23 14:10:00,94.17,94.27,94.05,94.16,34700.0,94.17,94.27,94.05,94.16,34700.0
2013-05-23 14:20:00,94.18,94.23,94.04,94.09,49000.0,94.18,94.23,94.04,94.09,49000.0
2013-05-23 14:30:00,94.11,94.2,93.99,94.13,43700.0,94.11,94.2,93.99,94.13,43700.0
2013-05-23 14:40:00,94.17,94.42,94.12,94.17,39600.0,94.17,94.42,94.12,94.17,39600.0
2013-05-23 14:50:00,94.21,94.35,94.13,94.31,41500.0,94.21,94.35,94.13,94.31,41500.0
2013-05-23 15:00:00,94.27,94.4,94.1,94.12,47600.0,94.27,94.4,94.1,94.12,47600.0
2013-05-23 15:10:00,94.13,94.24,93.89,93.99,60300.0,94.13,94.24,93.89,93.99,60300.0
2013-05-23 15:20:00,93.97,94.13,93.91,94.09,77400.0,93.97,94.13,93.91,94.09,77400.0
2013-05-23 15:30:00,94.06,94.16,93.97,94.04,68000.0,94.06,94.16,93.97,94.04,68000.0
2013-05-23 15:40:00,94.03,94.09,93.82,93.9,112200.0,94.03,94.09,93.82,93.9,112200.0
2013-05-23 15:50:00,93.94,94.04,93.83,93.89,187200.0,93.94,94.04,93.83,93.89,187200.0
2013-05-24 09:30:00,93.75,95.2,93.75,94.23,320200.0,93.75,95.2,93.75,94.23,320200.0
2013-05-24 09:40:00,94.15,94.75,94.15,94.49,153300.0,94.15,94.75,94.15,94.49,153300.0
2013-05-24 09:50:00,94.47,94.5,94.3,94.4,94900.0,94.47,94.5,94.3,94.4,94900.0
2013-05-24 10:00:00,94.4,94.5,94.16,94.28,152900.0,94.4,94.5,94.16,94.28,152900.0
2013-05-24 10:10:00,94.31,94.85,94.18,94.58,152300.0,94.31,94.85,94.18,94.58,152300.0
2013-05-24 10:20:00,94.59,95.0,94.5,94.93,62800.0,94.59,95.0,94.5,94.93,62800.0
2013-05-24 10:30:00,94.93,96.0,94.87,95.65,245200.0,94.93,96.0,94.87,95.65,245200.0
2013-05-24 10:40:00,95.6,95.7,95.42,95.53,108200.0,95.6,95.7,95.42,95.53,108200.0
2013-05-24 10:50:00,95.55,96.38,95.5,96.31,151300.0,95.55,96.38,95.5,96.31,151300.0
2013-05-24 11:00:00,96.35,96.65,95.86,96.53,154700.0,96.35,96.65,95.86,96.53,154700.0
2013-05-24 11:10:00,96.53,96.76,96.22,96.74,175600.0,96.53,96.76,96.22,96.74,175600.0
2013-05-24 11:20:00,96.74,97.27,96.73,97.07,258700.0,96.74,97.27,96.73,97.07,258700.0
2013-05-24 11:30:00,97.07,97.16,96.69,97.08,177000.0,97.07,97.16,96.69,97.08,177000.0
2013-05-24 11:40:00,97.04,97.05,96.24,96.33,163900.0,97.04,97.05,96.24,96.33,163900.0
2013-05-24 11:50:00,96.27,96.59,96.09,96.25,131700.0,96.27,96.59,96.09,96.25,131700.0
2013-05-24 12:00:00,96.25,96.5,96.1,96.39,96100.0,96.25,96.5,96.1,96.39,96100.0
2013-05-24 12:10:00,96.42,96.45,96.14,96.24,66800.0,96.42,96.45,96.14,96.24,66800.0
2013-05-24 12:20:00,96.23,96.37,96.14,96.37,57800.0,96.23,96.37,96.14,96.37,57800.0
2013-05-24 12:30:00,96.34,96.34,96.05,96.16,67600.0,96.34,96.34,96.05,96.16,67600.0
2013-05-24 12:40:00,96.2,96.25,96.07,96.12,66600.0,96.2,96.25,96.07,96.12,66600.0
2013-05-24 12:50:00,96.13,96.25,95.6,95.7,155600.0,96.13,96.25,95.6,95.7,155600.0
2013-05-24 13:00:00,95.7,96.1,95.7,96.06,59000.0,95.7,96.1,95.7,96.06,59000.0
2013-05-24 13:10:00,96.06,96.09,95.75,95.99,47800.0,96.06,96.09,95.75,95.99,47800.0
2013-05-24 13:20:00,95.99,96.11,95.84,95.95,53100.0,95.99,96.11,95.84,95.95,53100.0
2013-05-24 13:30:00,95.93,95.97,95.75,95.91,43900.0,95.93,95.97,95.75,95.91,43900.0
2013-05-24 13:40:00,95.83,95.96,95.79,95.84,47900.0,95.83,95.96,95.79,95.84,47900.0
2013-05-24 13:50:00,95.84,96.1,95.83,96.08,78800.0,95.84,96.1,95.83,96.08,78800.0
2013-05-24 14:00:00,96.06,96.09,95.9,96.05,52300.0,96.06,96.09,95.9,96.05,52300.0
2013-05-24 14:10:00,96.06,96.18,95.91,95.92,71700.0,96.06,96.18,95.91,95.92,71700.0
2013-05-24 14:20:00,95.91,95.96,95.75,95.9,39100.0,95.91,95.96,95.75,95.9,39100.0
2013-05-24 14:30:00,95.87,95.97,95.76,95.85,50600.0,95.87,95.97,95.76,95.85,50600.0
2013-05-24 14:40:00,95.85,96.03,95.85,95.99,44900.0,95.85,96.03,95.85,95.99,44900.0
2013-05-24 14:50:00,95.99,95.99,95.84,95.88,53400.0,95.99,95.99,95.84,95.88,53400.0
2013-05-24 15:00:00,95.85,96.1,95.8,96.02,74000.0,95.85,96.1,95.8,96.02,74000.0
2013-05-24 15:10:00,96.05,96.25,96.01,96.1,69200.0,96.05,96.25,96.01,96.1,69200.0
2013-05-24 15:20:00,96.08,96.33,96.04,96.28,80200.0,96.08,96.33,96.04,96.28,80200.0
2013-05-24 15:30:00,96.24,96.32,96.21,96.23,74600.0,96.24,96.32,96.21,96.23,74600.0
2013-05-24 15:40:00,96.25,96.3,96.2,96.27,129000.0,96.25,96.3,96.2,96.27,129000.0
2013-05-24 15:50:00,96.26,96.45,96.2,96.45,199300.0,96.26,96.45,96.2,96.45,199300.0
2013-05-28 09:30:00,97.88,98.5,97.62,97.97,390300.0,97.88,98.5,97.62,97.97,390300.0
2013-05-28 09:40:00,97.97,98.0,96.82,97.61,389400.0,97.97,98.0,96.82,97.61,389400.0
2013-05-28 09:50:00,97.7,97.7,96.55,96.93,364700.0,97.7,97.7,96.55,96.93,364700.0
2013-05-28 10:00:00,96.93,97.79,96.71,97.72,331100.0,96.93,97.79,96.71,97.72,331100.0
2013-05-28 10:10:00,97.68,97.9,97.25,97.7,253600.0,97.68,97.9,97.25,97.7,253600.0
2013-05-28 10:20:00,97.7,98.0,97.34,97.66,172000.0,97.7,98.0,97.34,97.66,172000.0
2013-05-28 10:30:00,97.66,98.22,97.63,98.12,196700.0,97.66,98.22,97.63,98.12,196700.0
2013-05-28 10:40:00,98.11,98.29,97.97,98.24,174000.0,98.11,98.29,97.97,98.24,174000.0
2013-05-28 10:50:00,98.26,98.39,98.01,98.11,122500.0,98.26,98.39,98.01,98.11,122500.0
2013-05-28 11:00:00,98.11,98.18,97.5,97.52,120600.0,98.11,98.18,97.5,97.52,120600.0
2013-05-28 11:10:00,97.5,97.85,97.45,97.78,175300.0,97.5,97.85,97.45,97.78,175300.0
2013-05-28 11:20:00,97.84,97.94,97.66,97.76,54200.0,97.84,97.94,97.66,97.76,54200.0
2013-05-28 11:30:00,97.81,97.88,97.49,97.8,117200.0,97.81,97.88,97.49,97.8,117200.0
2013-05-28 11:40:00,97.86,97.9,97.5,97.5,61000.0,97.86,97.9,97.5,97.5,61000.0
2013-05-28 11:50:00,97.56,97.74,97.3,97.44,133700.0,97.56,97.74,97.3,97.44,133700.0
2013-05-28 12:00:00,97.44,97.69,97.26,97.46,146100.0,97.44,97.69,97.26,97.46,146100.0
2013-05-28 12:10:00,97.44,97.83,97.39,97.79,86300.0,97.44,97.83,97.39,97.79,86300.0
2013-05-28 12:20:00,97.78,97.79,97.27,97.47,44400.0,97.78,97.79,97.27,97.47,44400.0
2013-05-28 12:30:00,97.46,97.7,97.36,97.64,41600.0,97.46,97.7,97.36,97.64,41600.0
2013-05-28 12:40:00,97.62,97.68,97.35,97.42,43800.0,97.62,97.68,97.35,97.42,43800.0
2013-05-28 12:50:00,97.35,97.4,97.15,97.36,34300.0,97.35,97.4,97.15,97.36,34300.0
2013-05-28 13:00:00,97.41,97.64,97.34,97.43,56100.0,97.41,97.64,97.34,97.43,56100.0
2013-05-28 13:10:00,97.38,97.6,97.37,97.54,66700.0,97.38,97.6,97.37,97.54,66700.0
2013-05-28 13:20:00,97.53,97.6,97.35,97.38,59100.0,97.53,97.6,97.35,97.38,59100.0
2013-05-28 13:30:00,97.43,97.43,97.21,97.29,91400.0,97.43,97.43,97.21,97.29,91400.0
2013-05-28 13:40:00,97.25,97.37,97.05,97.15,81000.0,97.25,97.37,97.05,97.15,81000.0
2013-05-28 13:50:00,97.13,97.19,96.98,97.04,101800.0,97.13,97.19,96.98,97.04,101800.0
2013-05-28 14:00:00,97.03,97.13,96.95,97.03,92000.0,97.03,97.13,96.95,97.03,92000.0
2013-05-28 14:10:00,97.07,97.13,96.93,97.1,69100.0,97.07,97.13,96.93,97.1,69100.0
2013-05-28 14:20:00,97.08,97.16,96.92,97.04,72200.0,97.08,97.16,96.92,97.04,72200.0
2013-05-28 14:30:00,97.02,97.13,96.95,97.0,65500.0,97.02,97.13,96.95,97.0,65500.0
2013-05-28 14:40:00,97.0,97.3,96.83,97.15,73100.0,97.0,97.3,96.83,97.15,73100.0
2013-05-28 14:50:00,97.13,97.25,97.05,97.05,41800.0,97.13,97.25,97.05,97.05,41800.0
2013-05-28 15:00:00,97.1,97.1,96.85,96.92,56000.0,97.1,97.1,96.85,96.92,56000.0
2013-05-28 15:10:00,96.94,97.1,96.85,97.0,140500.0,96.94,97.1,96.85,97.0,140500.0
2013-05-28 15:20:00,96.99,97.1,96.92,97.02,137600.0,96.99,97.1,96.92,97.02,137600.0
2013-05-28 15:30:00,97.01,97.27,96.99,97.14,59800.0,97.01,97.27,96.99,97.14,59800.0
2013-05-28 15:40:00,97.16,97.22,97.0,97.2,86900.0,97.16,97.22,97.0,97.2,86900.0
2013-05-28 15:50:00,97.18,97.35,97.06,97.28,223200.0,97.18,97.35,97.06,97.28,223200.0
2013-05-29 09:30:00,96.94,97.5,96.25,97.19,189200.0,96.94,97.5,96.25,97.19,189200.0
2013-05-29 09:40:00,97.13,97.34,96.5,96.61,94900.0,97.13,97.34,96.5,96.61,94900.0
2013-05-29 09:50:00,96.6,96.66,95.8,95.81,165700.0,96.6,96.66,95.8,95.81,165700.0
2013-05-29 10:00:00,95.83,96.5,95.83,96.22,74100.0,95.83,96.5,95.83,96.22,74100.0
2013-05-29 10:10:00,96.25,96.5,96.13,96.2,149600.0,96.25,96.5,96.13,96.2,149600.0
2013-05-29 10:20:00,96.16,96.29,95.6,95.92,121200.0,96.16,96.29,95.6,95.92,121200.0
2013-05-29 10:30:00,95.91,96.1,95.78,95.97,133800.0,95.91,96.1,95.78,95.97,133800.0
2013-05-29 10:40:00,95.94,96.07,95.75,95.83,52600.0,95.94,96.07,95.75,95.83,52600.0
2013-05-29 10:50:00,95.76,95.97,95.73,95.88,81700.0,95.76,95.97,95.73,95.88,81700.0
2013-05-29 11:00:00,95.9,95.9,95.66,95.83,68300.0,95.9,95.9,95.66,95.83,68300.0
2013-05-29 11:10:00,95.78,95.9,95.58,95.81,62100.0,95.78,95.9,95.58,95.81,62100.0
2013-05-29 11:20:00,95.8,95.8,95.7,95.79,45600.0,95.8,95.8,95.7,95.79,45600.0
2013-05-29 11:30:00,95.77,95.83,95.7,95.79,90700.0,95.77,95.83,95.7,95.79,90700.0
2013-05-29 11:40:00,95.8,96.05,95.74,96.05,90000.0,95.8,96.05,95.74,96.05,90000.0
2013-05-29 11:50:00,96.08,96.46,96.05,96.4,66300.0,96.08,96.46,96.05,96.4,66300.0
2013-05-29 12:00:00,96.36,96.46,96.13,96.16,31500.0,96.36,96.46,96.13,96.16,31500.0
2013-05-29 12:10:00,96.12,96.24,96.12,96.12,39800.0,96.12,96.24,96.12,96.12,39800.0
2013-05-29 12:20:00,96.11,96.15,95.87,95.95,41500.0,96.11,96.15,95.87,95.95,41500.0
2013-05-29 12:30:00,95.95,96.11,95.87,95.97,32600.0,95.95,96.11,95.87,95.97,32600.0
2013-05-29 12:40:00,95.98,96.02,95.86,95.98,47000.0,95.98,96.02,95.86,95.98,47000.0
2013-05-29 12:50:00,95.98,96.08,95.97,96.01,138200.0,95.98,96.08,95.97,96.01,138200.0
2013-05-29 13:00:00,96.02,96.23,96.01,96.18,40700.0,96.02,96.23,96.01,96.18,40700.0
2013-05-29 13:10:00,96.2,96.24,96.05,96.19,20100.0,96.2,96.24,96.05,96.19,20100.0
2013-05-29 13:20:00,96.19,96.39,96.19,96.34,28800.0,96.19,96.39,96.19,96.34,28800.0
2013-05-29 13:30:00,96.39,96.66,96.38,96.62,36900.0,96.39,96.66,96.38,96.62,36900.0
2013-05-29 13:40:00,96.61,96.67,96.32,96.33,27700.0,96.61,96.67,96.32,96.33,27700.0
2013-05-29 13:50:00,96.35,96.55,96.29,96.37,54200.0,96.35,96.55,96.29,96.37,54200.0
2013-05-29 14:00:00,96.37,96.73,96.36,96.61,32800.0,96.37,96.73,96.36,96.61,32800.0
2013-05-29 14:10:00,96.63,96.92,96.58,96.92,54000.0,96.63,96.92,96.58,96.92,54000.0
2013-05-29 14:20:00,96.94,96.94,96.71,96.73,32000.0,96.94,96.94,96.71,96.73,32000.0
2013-05-29 14:30:00,96.73,96.77,96.61,96.63,43200.0,96.73,96.77,96.61,96.63,43200.0
2013-05-29 14:40:00,96.66,96.79,96.6,96.69,40900.0,96.66,96.79,96.6,96.69,40900.0
2013-05-29 14:50:00,96.67,96.93,96.64,96.83,55900.0,96.67,96.93,96.64,96.83,55900.0
2013-05-29 15:00:00,96.82,96.86,96.61,96.65,77800.0,96.82,96.86,96.61,96.65,77800.0
2013-05-29 15:10:00,96.64,96.78,96.56,96.6,43100.0,96.64,96.78,96.56,96.6,43100.0
2013-05-29 15:20:00,96.57,96.75,96.56,96.66,35400.0,96.57,96.75,96.56,96.66,35400.0
2013-05-29 15:30:00,96.66,96.77,96.57,96.63,42600.0,96.66,96.77,96.57,96.63,42600.0
2013-05-29 15:40:00,96.63,96.64,96.46,96.53,69600.0,96.63,96.64,96.46,96.53,69600.0
2013-05-29 15:50:00,96.53,96.82,96.39,96.56,231000.0,96.53,96.82,96.39,96.56,231000.0
2013-05-30 09:30:00,96.29,97.25,95.73,96.69,140100.0,96.29,97.25,95.73,96.69,140100.0
2013-05-30 09:40:00,96.54,97.16,96.54,96.95,153500.0,96.54,97.16,96.54,96.95,153500.0
2013-05-30 09:50:00,96.99,97.14,96.22,96.23,147000.0,96.99,97.14,96.22,96.23,147000.0
2013-05-30 10:00:00,96.24,96.58,96.13,96.25,133400.0,96.24,96.58,96.13,96.25,133400.0
2013-05-30 10:10:00,96.23,96.77,96.07,96.47,161000.0,96.23,96.77,96.07,96.47,161000.0
2013-05-30 10:20:00,96.5,96.63,96.32,96.59,84700.0,96.5,96.63,96.32,96.59,84700.0
2013-05-30 10:30:00,96.52,96.95,96.5,96.86,59800.0,96.52,96.95,96.5,96.86,59800.0
2013-05-30 10:40:00,96.78,97.04,96.53,96.63,78800.0,96.78,97.04,96.53,96.63,78800.0
2013-05-30 10:50:00,96.61,97.04,96.51,96.99,103300.0,96.61,97.04,96.51,96.99,103300.0
2013-05-30 11:00:00,97.03,97.15,96.86,97.05,44400.0,97.03,97.15,96.86,97.05,44400.0
2013-05-30 11:10:00,97.1,97.79,97.07,97.68,265200.0,97.1,97.79,97.07,97.68,265200.0
2013-05-30 11:20:00,97.69,97.88,97.35,97.75,115800.0,97.69,97.88,97.35,97.75,115800.0
2013-05-30 11:30:00,97.67,97.74,97.49,97.73,76100.0,97.67,97.74,97.49,97.73,76100.0
2013-05-30 11:40:00,97.7,97.97,97.6,97.88,81500.0,97.7,97.97,97.6,97.88,81500.0
2013-05-30 11:50:00,97.87,98.08,97.77,98.04,82200.0,97.87,98.08,97.77,98.04,82200.0
2013-05-30 12:00:00,98.04,98.15,97.97,97.99,61100.0,98.04,98.15,97.97,97.99,61100.0
2013-05-30 12:10:00,98.01,98.23,97.94,98.05,60200.0,98.01,98.23,97.94,98.05,60200.0
2013-05-30 12:20:00,98.07,98.22,97.94,98.16,136600.0,98.07,98.22,97.94,98.16,136600.0
2013-05-30 12:30:00,98.1,98.24,97.71,97.78,47700.0,98.1,98.24,97.71,97.78,47700.0
2013-05-30 12:40:00,97.72,97.75,97.5,97.66,65700.0,97.72,97.75,97.5,97.66,65700.0
2013-05-30 12:50:00,97.68,97.71,97.41,97.59,54900.0,97.68,97.71,97.41,97.59,54900.0
2013-05-30 13:00:00,97.64,97.67,97.5,97.58,26500.0,97.64,97.67,97.5,97.58,26500.0
2013-05-30 13:10:00,97.54,97.8,97.5,97.52,50400.0,97.54,97.8,97.5,97.52,50400.0
2013-05-30 13:20:00,97.55,97.74,97.51,97.6,33600.0,97.55,97.74,97.51,97.6,33600.0
2013-05-30 13:30:00,97.6,97.7,97.56,97.65,23700.0,97.6,97.7,97.56,97.65,23700.0
2013-05-30 13:40:00,97.61,97.84,97.6,97.81,29100.0,97.61,97.84,97.6,97.81,29100.0
2013-05-30 13:50:00,97.69,97.93,97.58,97.92,35300.0,97.69,97.93,97.58,97.92,35300.0
2013-05-30 14:00:00,97.92,98.0,97.79,97.89,31200.0,97.92,98.0,97.79,97.89,31200.0
2013-05-30 14:10:00,97.88,97.9,97.64,97.76,32300.0,97.88,97.9,97.64,97.76,32300.0
2013-05-30 14:20:00,97.81,97.87,97.69,97.85,15100.0,97.81,97.87,97.69,97.85,15100.0
2013-05-30 14:30:00,97.79,97.83,97.68,97.79,34300.0,97.79,97.83,97.68,97.79,34300.0
2013-05-30 14:40:00,97.79,97.9,97.69,97.83,27600.0,97.79,97.9,97.69,97.83,27600.0
2013-05-30 14:50:00,97.84,98.18,97.82,98.09,94800.0,97.84,98.18,97.82,98.09,94800.0
2013-05-30 15:00:00,98.1,98.16,98.05,98.15,42800.0,98.1,98.16,98.05,98.15,42800.0
2013-05-30 15:10:00,98.16,98.18,98.09,98.15,41200.0,98.16,98.18,98.09,98.15,41200.0
2013-05-30 15:20:00,98.14,98.24,97.75,97.85,83100.0,98.14,98.24,97.75,97.85,83100.0
2013-05-30 15:30:00,97.87,97.88,97.74,97.81,85000.0,97.87,97.88,97.74,97.81,85000.0
2013-05-30 15:40:00,97.8,97.86,97.59,97.79,59200.0,97.8,97.86,97.59,97.79,59200.0
2013-05-30 15:50:00,97.75,97.78,97.68,97.75,140100.0,97.75,97.78,97.68,97.75,140100.0
2013-05-31 09:30:00,97.5,97.5,96.81,97.24,198700.0,97.5,97.5,96.81,97.24,198700.0
2013-05-31 09:40:00,97.25,97.48,96.95,97.39,135400.0,97.25,97.48,96.95,97.39,135400.0
2013-05-31 09:50:00,97.35,97.77,97.15,97.66,151500.0,97.35,97.77,97.15,97.66,151500.0
2013-05-31 10:00:00,97.66,97.69,97.05,97.13,72100.0,97.66,97.69,97.05,97.13,72100.0
2013-05-31 10:10:00,97.15,97.27,97.0,97.18,42500.0,97.15,97.27,97.0,97.18,42500.0
2013-05-31 10:20:00,97.19,97.57,97.14,97.54,32300.0,97.19,97.57,97.14,97.54,32300.0
2013-05-31 10:30:00,97.55,97.72,97.44,97.61,60900.0,97.55,97.72,97.44,97.61,60900.0
2013-05-31 10:40:00,97.61,97.64,97.45,97.57,91100.0,97.61,97.64,97.45,97.57,91100.0
2013-05-31 10:50:00,97.48,97.62,97.32,97.6,65100.0,97.48,97.62,97.32,97.6,65100.0
2013-05-31 11:00:00,97.52,97.77,97.52,97.75,53800.0,97.52,97.77,97.52,97.75,53800.0
2013-05-31 11:10:00,97.75,97.77,97.66,97.75,48200.0,97.75,97.77,97.66,97.75,48200.0
2013-05-31 11:20:00,97.73,97.78,97.68,97.74,91800.0,97.73,97.78,97.68,97.74,91800.0
2013-05-31 11:30:00,97.72,98.13,97.72,98.11,230400.0,97.72,98.13,97.72,98.11,230400.0
2013-05-31 11:40:00,98.11,98.32,97.86,97.99,91400.0,98.11,98.32,97.86,97.99,91400.0
2013-05-31 11:50:00,98.0,98.0,97.77,97.87,64700.0,98.0,98.0,97.77,97.87,64700.0
2013-05-31 12:00:00,97.87,97.98,97.81,97.89,34500.0,97.87,97.98,97.81,97.89,34500.0
2013-05-31 12:10:00,97.9,97.96,97.79,97.91,36900.0,97.9,97.96,97.79,97.91,36900.0
2013-05-31 12:20:00,97.85,97.89,97.7,97.72,17500.0,97.85,97.89,97.7,97.72,17500.0
2013-05-31 12:30:00,97.72,97.77,97.56,97.58,60700.0,97.72,97.77,97.56,97.58,60700.0
2013-05-31 12:40:00,97.56,97.73,97.54,97.66,38300.0,97.56,97.73,97.54,97.66,38300.0
2013-05-31 12:50:00,97.65,97.68,97.52,97.61,47100.0,97.65,97.68,97.52,97.61,47100.0
2013-05-31 13:00:00,97.58,97.88,97.58,97.78,37500.0,97.58,97.88,97.58,97.78,37500.0
2013-05-31 13:10:00,97.79,97.87,97.77,97.87,12400.0,97.79,97.87,97.77,97.87,12400.0
2013-05-31 13:20:00,97.88,97.94,97.72,97.78,24900.0,97.88,97.94,97.72,97.78,24900.0
2013-05-31 13:30:00,97.77,97.79,97.66,97.68,20800.0,97.77,97.79,97.66,97.68,20800.0
2013-05-31 13:40:00,97.66,97.73,97.62,97.67,23700.0,97.66,97.73,97.62,97.67,23700.0
2013-05-31 13:50:00,97.67,97.72,97.54,97.69,37000.0,97.67,97.72,97.54,97.69,37000.0
2013-05-31 14:00:00,97.69,97.78,97.64,97.76,39100.0,97.69,97.78,97.64,97.76,39100.0
2013-05-31 14:10:00,97.75,97.77,97.58,97.6,39600.0,97.75,97.77,97.58,97.6,39600.0
2013-05-31 14:20:00,97.61,97.73,97.6,97.7,30800.0,97.61,97.73,97.6,97.7,30800.0
2013-05-31 14:30:00,97.71,97.78,97.57,97.71,78900.0,97.71,97.78,97.57,97.71,78900.0
2013-05-31 14:40:00,97.7,97.85,97.66,97.71,73300.0,97.7,97.85,97.66,97.71,73300.0
2013-05-31 14:50:00,97.71,97.72,97.55,97.61,69300.0,97.71,97.72,97.55,97.61,69300.0
2013-05-31 15:00:00,97.62,97.62,97.31,97.36,96700.0,97.62,97.62,97.31,97.36,96700.0
2013-05-31 15:10:00,97.36,97.39,97.2,97.31,63900.0,97.36,97.39,97.2,97.31,63900.0
2013-05-31 15:20:00,97.31,97.41,97.13,97.19,74600.0,97.31,97.41,97.13,97.19,74600.0
2013-05-31 15:30:00,97.19,97.19,97.03,97.05,82100.0,97.19,97.19,97.03,97.05,82100.0
2013-05-31 15:40:00,97.05,97.15,96.79,96.81,298800.0,97.05,97.15,96.79,96.81,298800.0
2013-05-31 15:50:00,96.82,96.99,96.6,96.64,417200.0,96.82,96.99,96.6,96.64,417200.0
2013-06-03 09:30:00,97.04,97.38,96.01,96.58,156200.0,97.04,97.38,96.01,96.58,156200.0
2013-06-03 09:40:00,96.51,96.95,96.48,96.59,193200.0,96.51,96.95,96.48,96.59,193200.0
2013-06-03 09:50:00,96.57,96.85,96.19,96.72,198000.0,96.57,96.85,96.19,96.72,198000.0
2013-06-03 10:00:00,96.72,96.77,96.4,96.71,77500.0,96.72,96.77,96.4,96.71,77500.0
2013-06-03 10:10:00,96.71,97.13,96.63,97.0,86300.0,96.71,97.13,96.63,97.0,86300.0
2013-06-03 10:20:00,97.0,97.16,96.88,96.92,65800.0,97.0,97.16,96.88,96.92,65800.0
2013-06-03 10:30:00,96.88,96.96,96.52,96.7,70200.0,96.88,96.96,96.52,96.7,70200.0
2013-06-03 10:40:00,96.6,96.71,96.32,96.4,106100.0,96.6,96.71,96.32,96.4,106100.0
2013-06-03 10:50:00,96.36,96.54,96.25,96.29,95700.0,96.36,96.54,96.25,96.29,95700.0
2013-06-03 11:00:00,96.32,96.45,96.25,96.34,69800.0,96.32,96.45,96.25,96.34,69800.0
2013-06-03 11:10:00,96.31,96.45,96.16,96.33,71100.0,96.31,96.45,96.16,96.33,71100.0
2013-06-03 11:20:00,96.28,96.46,96.05,96.19,109300.0,96.28,96.46,96.05,96.19,109300.0
2013-06-03 11:30:00,96.19,96.36,95.89,95.9,148000.0,96.19,96.36,95.89,95.9,148000.0
2013-06-03 11:40:00,95.87,96.03,95.66,95.93,52100.0,95.87,96.03,95.66,95.93,52100.0
2013-06-03 11:50:00,96.0,96.09,95.89,95.89,53200.0,96.0,96.09,95.89,95.89,53200.0
2013-06-03 12:00:00,95.92,95.97,95.5,95.58,100000.0,95.92,95.97,95.5,95.58,100000.0
2013-06-03 12:10:00,95.57,95.67,95.51,95.66,40200.0,95.57,95.67,95.51,95.66,40200.0
2013-06-03 12:20:00,95.67,95.83,95.62,95.81,68700.0,95.67,95.83,95.62,95.81,68700.0
2013-06-03 12:30:00,95.78,96.09,95.78,96.09,71300.0,95.78,96.09,95.78,96.09,71300.0
2013-06-03 12:40:00,96.05,96.35,96.04,96.31,32000.0,96.05,96.35,96.04,96.31,32000.0
2013-06-03 12:50:00,96.35,96.45,96.15,96.45,28300.0,96.35,96.45,96.15,96.45,28300.0
2013-06-03 13:00:00,96.39,96.46,96.12,96.15,29500.0,96.39,96.46,96.12,96.15,29500.0
2013-06-03 13:10:00,96.18,96.26,96.03,96.08,31200.0,96.18,96.26,96.03,96.08,31200.0
2013-06-03 13:20:00,96.08,96.15,95.96,96.1,32300.0,96.08,96.15,95.96,96.1,32300.0
2013-06-03 13:30:00,96.07,96.15,96.0,96.03,31500.0,96.07,96.15,96.0,96.03,31500.0
2013-06-03 13:40:00,96.03,96.09,95.92,96.02,32300.0,96.03,96.09,95.92,96.02,32300.0
2013-06-03 13:50:00,96.02,96.09,95.93,96.05,41200.0,96.02,96.09,95.93,96.05,41200.0
2013-06-03 14:00:00,96.04,96.31,96.02,96.27,70700.0,96.04,96.31,96.02,96.27,70700.0
2013-06-03 14:10:00,96.27,96.36,96.07,96.16,51000.0,96.27,96.36,96.07,96.16,51000.0
2013-06-03 14:20:00,96.12,96.19,96.0,96.12,74000.0,96.12,96.19,96.0,96.12,74000.0
2013-06-03 14:30:00,96.12,96.27,96.1,96.23,34900.0,96.12,96.27,96.1,96.23,34900.0
2013-06-03 14:40:00,96.2,96.5,96.18,96.25,40200.0,96.2,96.5,96.18,96.25,40200.0
2013-06-03 14:50:00,96.29,96.47,96.21,96.23,53300.0,96.29,96.47,96.21,96.23,53300.0
2013-06-03 15:00:00,96.24,96.31,96.15,96.16,69400.0,96.24,96.31,96.15,96.16,69400.0
2013-06-03 15:10:00,96.15,96.19,95.99,96.16,54500.0,96.15,96.19,95.99,96.16,54500.0
2013-06-03 15:20:00,96.13,96.18,96.06,96.13,55200.0,96.13,96.18,96.06,96.13,55200.0
2013-06-03 15:30:00,96.14,96.31,96.07,96.28,80200.0,96.14,96.31,96.07,96.28,80200.0
2013-06-03 15:40:00,96.29,96.31,96.17,96.2,88600.0,96.29,96.31,96.17,96.2,88600.0
2013-06-03 15:50:00,96.2,96.42,96.16,96.41,208500.0,96.2,96.42,96.16,96.41,208500.0
2013-06-04 09:30:00,96.18,96.99,96.01,96.26,113600.0,96.18,96.99,96.01,96.26,113600.0
2013-06-04 09:40:00,96.3,96.45,96.12,96.39,83000.0,96.3,96.45,96.12,96.39,83000.0
2013-06-04 09:50:00,96.38,96.75,96.3,96.69,55900.0,96.38,96.75,96.3,96.69,55900.0
2013-06-04 10:00:00,96.66,96.78,96.38,96.74,37600.0,96.66,96.78,96.38,96.74,37600.0
2013-06-04 10:10:00,96.67,96.72,96.36,96.43,73400.0,96.67,96.72,96.36,96.43,73400.0
2013-06-04 10:20:00,96.43,96.74,96.37,96.46,66300.0,96.43,96.74,96.37,96.46,66300.0
2013-06-04 10:30:00,96.44,96.85,96.43,96.85,83200.0,96.44,96.85,96.43,96.85,83200.0
2013-06-04 10:40:00,96.8,96.87,96.65,96.69,47800.0,96.8,96.87,96.65,96.69,47800.0
2013-06-04 10:50:00,96.72,96.74,96.46,96.53,56400.0,96.72,96.74,96.46,96.53,56400.0
2013-06-04 11:00:00,96.52,96.6,96.26,96.46,58000.0,96.52,96.6,96.26,96.46,58000.0
2013-06-04 11:10:00,96.46,96.6,96.37,96.55,44800.0,96.46,96.6,96.37,96.55,44800.0
2013-06-04 11:20:00,96.54,97.2,96.49,96.69,111200.0,96.54,97.2,96.49,96.69,111200.0
2013-06-04 11:30:00,96.71,96.84,96.52,96.72,39100.0,96.71,96.84,96.52,96.72,39100.0
2013-06-04 11:40:00,96.73,96.91,96.7,96.83,20600.0,96.73,96.91,96.7,96.83,20600.0
2013-06-04 11:50:00,96.84,96.95,96.74,96.88,30900.0,96.84,96.95,96.74,96.88,30900.0
2013-06-04 12:00:00,96.87,96.9,96.55,96.7,27900.0,96.87,96.9,96.55,96.7,27900.0
2013-06-04 12:10:00,96.65,96.73,96.54,96.69,22900.0,96.65,96.73,96.54,96.69,22900.0
2013-06-04 12:20:00,96.63,96.74,96.41,96.54,50000.0,96.63,96.74,96.41,96.54,50000.0
2013-06-04 12:30:00,96.5,96.7,96.49,96.52,19500.0,96.5,96.7,96.49,96.52,19500.0
2013-06-04 12:40:00,96.58,96.65,96.41,96.5,36100.0,96.58,96.65,96.41,96.5,36100.0
2013-06-04 12:50:00,96.51,96.55,96.34,96.42,79000.0,96.51,96.55,96.34,96.42,79000.0
2013-06-04 13:00:00,96.42,96.46,96.33,96.39,83500.0,96.42,96.46,96.33,96.39,83500.0
2013-06-04 13:10:00,96.39,96.46,96.3,96.41,26000.0,96.39,96.46,96.3,96.41,26000.0
2013-06-04 13:20:00,96.43,96.45,96.01,96.07,43200.0,96.43,96.45,96.01,96.07,43200.0
2013-06-04 13:30:00,96.06,96.1,95.87,95.96,41700.0,96.06,96.1,95.87,95.96,41700.0
2013-06-04 13:40:00,95.93,96.14,95.86,95.93,79800.0,95.93,96.14,95.86,95.93,79800.0
2013-06-04 13:50:00,95.92,96.07,95.87,95.94,47200.0,95.92,96.07,95.87,95.94,47200.0
2013-06-04 14:00:00,95.92,95.93,95.7,95.74,52800.0,95.92,95.93,95.7,95.74,52800.0
2013-06-04 14:10:00,95.7,95.93,95.67,95.92,98000.0,95.7,95.93,95.67,95.92,98000.0
2013-06-04 14:20:00,95.9,95.98,95.83,95.95,38000.0,95.9,95.98,95.83,95.95,38000.0
2013-06-04 14:30:00,95.95,96.08,95.93,96.01,26800.0,95.95,96.08,95.93,96.01,26800.0
2013-06-04 14:40:00,96.03,96.2,96.0,96.08,34300.0,96.03,96.2,96.0,96.08,34300.0
2013-06-04 14:50:00,96.09,96.2,95.98,96.05,47100.0,96.09,96.2,95.98,96.05,47100.0
2013-06-04 15:00:00,96.03,96.11,96.0,96.03,49700.0,96.03,96.11,96.0,96.03,49700.0
2013-06-04 15:10:00,96.05,96.07,95.87,95.97,42100.0,96.05,96.07,95.87,95.97,42100.0
2013-06-04 15:20:00,95.97,96.11,95.93,96.11,51600.0,95.97,96.11,95.93,96.11,51600.0
2013-06-04 15:30:00,96.12,96.43,96.08,96.31,43400.0,96.12,96.43,96.08,96.31,43400.0
2013-06-04 15:40:00,96.32,96.4,96.12,96.16,72600.0,96.32,96.4,96.12,96.16,72600.0
2013-06-04 15:50:00,96.17,96.24,96.0,96.06,132500.0,96.17,96.24,96.0,96.06,132500.0
2013-06-05 09:30:00,95.98,96.12,95.61,95.66,129000.0,95.98,96.12,95.61,95.66,129000.0
2013-06-05 09:40:00,95.65,95.67,94.59,94.77,230700.0,95.65,95.67,94.59,94.77,230700.0
2013-06-05 09:50:00,94.73,95.17,94.23,94.5,141600.0,94.73,95.17,94.23,94.5,141600.0
2013-06-05 10:00:00,94.42,95.02,94.41,94.87,125500.0,94.42,95.02,94.41,94.87,125500.0
2013-06-05 10:10:00,94.86,95.02,94.7,94.76,124300.0,94.86,95.02,94.7,94.76,124300.0
2013-06-05 10:20:00,94.75,95.7,94.7,94.99,185100.0,94.75,95.7,94.7,94.99,185100.0
2013-06-05 10:30:00,95.0,95.08,94.8,94.92,46100.0,95.0,95.08,94.8,94.92,46100.0
2013-06-05 10:40:00,94.94,95.01,94.81,94.87,105900.0,94.94,95.01,94.81,94.87,105900.0
2013-06-05 10:50:00,94.84,95.02,94.83,94.88,82000.0,94.84,95.02,94.83,94.88,82000.0
2013-06-05 11:00:00,94.89,94.95,94.82,94.87,98100.0,94.89,94.95,94.82,94.87,98100.0
2013-06-05 11:10:00,94.86,94.91,94.83,94.89,99200.0,94.86,94.91,94.83,94.89,99200.0
2013-06-05 11:20:00,94.88,94.92,94.85,94.88,103500.0,94.88,94.92,94.85,94.88,103500.0
2013-06-05 11:30:00,94.87,94.92,94.86,94.9,51400.0,94.87,94.92,94.86,94.9,51400.0
2013-06-05 11:40:00,94.88,94.9,94.61,94.7,72700.0,94.88,94.9,94.61,94.7,72700.0
2013-06-05 11:50:00,94.7,95.19,94.7,95.06,58000.0,94.7,95.19,94.7,95.06,58000.0
2013-06-05 12:00:00,95.06,95.08,94.87,95.0,24100.0,95.06,95.08,94.87,95.0,24100.0
2013-06-05 12:10:00,94.99,95.2,94.99,95.04,43600.0,94.99,95.2,94.99,95.04,43600.0
2013-06-05 12:20:00,95.04,95.1,94.93,95.0,57500.0,95.04,95.1,94.93,95.0,57500.0
2013-06-05 12:30:00,95.01,95.07,94.93,94.98,32700.0,95.01,95.07,94.93,94.98,32700.0
2013-06-05 12:40:00,94.93,95.01,94.86,94.91,32500.0,94.93,95.01,94.86,94.91,32500.0
2013-06-05 12:50:00,94.9,95.04,94.87,94.93,40900.0,94.9,95.04,94.87,94.93,40900.0
2013-06-05 13:00:00,94.93,95.06,94.87,94.95,27900.0,94.93,95.06,94.87,94.95,27900.0
2013-06-05 13:10:00,94.95,94.98,94.88,94.9,30200.0,94.95,94.98,94.88,94.9,30200.0
2013-06-05 13:20:00,94.91,94.94,94.86,94.89,44600.0,94.91,94.94,94.86,94.89,44600.0
2013-06-05 13:30:00,94.9,94.93,94.84,94.91,31700.0,94.9,94.93,94.84,94.91,31700.0
2013-06-05 13:40:00,94.92,95.02,94.84,94.85,36400.0,94.92,95.02,94.84,94.85,36400.0
2013-06-05 13:50:00,94.87,94.91,94.84,94.86,50600.0,94.87,94.91,94.84,94.86,50600.0
2013-06-05 14:00:00,94.86,94.95,94.84,94.88,71600.0,94.86,94.95,94.84,94.88,71600.0
2013-06-05 14:10:00,94.87,94.94,94.81,94.82,62100.0,94.87,94.94,94.81,94.82,62100.0
2013-06-05 14:20:00,94.82,94.9,94.75,94.81,89500.0,94.82,94.9,94.75,94.81,89500.0
2013-06-05 14:30:00,94.77,94.91,94.73,94.88,37500.0,94.77,94.91,94.73,94.88,37500.0
2013-06-05 14:40:00,94.87,95.0,94.85,94.9,31600.0,94.87,95.0,94.85,94.9,31600.0
2013-06-05 14:50:00,94.91,94.95,94.8,94.87,42800.0,94.91,94.95,94.8,94.87,42800.0
2013-06-05 15:00:00,94.87,94.93,94.85,94.87,59100.0,94.87,94.93,94.85,94.87,59100.0
2013-06-05 15:10:00,94.87,95.03,94.86,94.91,43600.0,94.87,95.03,94.86,94.91,43600.0
2013-06-05 15:20:00,94.88,95.05,94.84,95.01,47700.0,94.88,95.05,94.84,95.01,47700.0
2013-06-05 15:30:00,95.02,95.05,94.85,94.93,46000.0,95.02,95.05,94.85,94.93,46000.0
2013-06-05 15:40:00,94.91,94.96,94.86,94.9,67200.0,94.91,94.96,94.86,94.9,67200.0
2013-06-05 15:50:00,94.9,94.98,94.8,94.95,201600.0,94.9,94.98,94.8,94.95,201600.0
2013-06-06 09:30:00,94.86,95.44,94.46,95.4,93500.0,94.86,95.44,94.46,95.4,93500.0
2013-06-06 09:40:00,95.39,95.95,95.34,95.92,100400.0,95.39,95.95,95.34,95.92,100400.0
2013-06-06 09:50:00,95.95,96.45,95.95,96.43,133100.0,95.95,96.45,95.95,96.43,133100.0
2013-06-06 10:00:00,96.46,96.71,96.29,96.31,91500.0,96.46,96.71,96.29,96.31,91500.0
2013-06-06 10:10:00,96.32,96.75,96.32,96.67,115600.0,96.32,96.75,96.32,96.67,115600.0
2013-06-06 10:20:00,96.7,96.72,96.15,96.38,68000.0,96.7,96.72,96.15,96.38,68000.0
2013-06-06 10:30:00,96.4,96.87,96.38,96.72,103100.0,96.4,96.87,96.38,96.72,103100.0
2013-06-06 10:40:00,96.72,97.15,96.58,97.1,134600.0,96.72,97.15,96.58,97.1,134600.0
2013-06-06 10:50:00,97.15,97.22,96.92,97.16,148000.0,97.15,97.22,96.92,97.16,148000.0
2013-06-06 11:00:00,97.11,97.14,96.83,96.94,38100.0,97.11,97.14,96.83,96.94,38100.0
2013-06-06 11:10:00,96.94,97.09,96.89,96.97,34000.0,96.94,97.09,96.89,96.97,34000.0
2013-06-06 11:20:00,97.02,97.08,96.88,96.88,27700.0,97.02,97.08,96.88,96.88,27700.0
2013-06-06 11:30:00,96.91,96.92,96.65,96.86,36500.0,96.91,96.92,96.65,96.86,36500.0
2013-06-06 11:40:00,96.86,96.97,96.79,96.82,25800.0,96.86,96.97,96.79,96.82,25800.0
2013-06-06 11:50:00,96.82,97.1,96.82,97.1,56300.0,96.82,97.1,96.82,97.1,56300.0
2013-06-06 12:00:00,97.1,97.12,96.82,96.89,57900.0,97.1,97.12,96.82,96.89,57900.0
2013-06-06 12:10:00,96.91,96.93,96.78,96.84,40600.0,96.91,96.93,96.78,96.84,40600.0
2013-06-06 12:20:00,96.84,96.86,96.38,96.58,74100.0,96.84,96.86,96.38,96.58,74100.0
2013-06-06 12:30:00,96.58,96.76,96.58,96.76,32200.0,96.58,96.76,96.58,96.76,32200.0
2013-06-06 12:40:00,96.76,96.82,96.68,96.78,29300.0,96.76,96.82,96.68,96.78,29300.0
2013-06-06 12:50:00,96.79,96.83,96.61,96.78,43300.0,96.79,96.83,96.61,96.78,43300.0
2013-06-06 13:00:00,96.78,96.88,96.7,96.8,35600.0,96.78,96.88,96.7,96.8,35600.0
2013-06-06 13:10:00,96.79,97.06,96.76,97.01,56500.0,96.79,97.06,96.76,97.01,56500.0
2013-06-06 13:20:00,97.0,97.05,96.95,97.03,39600.0,97.0,97.05,96.95,97.03,39600.0
2013-06-06 13:30:00,97.05,97.38,97.0,97.25,101400.0,97.05,97.38,97.0,97.25,101400.0
2013-06-06 13:40:00,97.24,97.4,97.17,97.36,32100.0,97.24,97.4,97.17,97.36,32100.0
2013-06-06 13:50:00,97.37,97.37,97.18,97.3,50000.0,97.37,97.37,97.18,97.3,50000.0
2013-06-06 14:00:00,97.3,97.37,97.25,97.34,45400.0,97.3,97.37,97.25,97.34,45400.0
2013-06-06 14:10:00,97.33,97.68,97.32,97.57,76500.0,97.33,97.68,97.32,97.57,76500.0
2013-06-06 14:20:00,97.59,98.0,97.59,97.87,95400.0,97.59,98.0,97.59,97.87,95400.0
2013-06-06 14:30:00,97.89,97.92,97.73,97.82,39100.0,97.89,97.92,97.73,97.82,39100.0
2013-06-06 14:40:00,97.81,98.0,97.8,98.0,40900.0,97.81,98.0,97.8,98.0,40900.0
2013-06-06 14:50:00,97.98,98.09,97.87,98.02,59700.0,97.98,98.09,97.87,98.02,59700.0
2013-06-06 15:00:00,98.02,98.15,98.0,98.14,68900.0,98.02,98.15,98.0,98.14,68900.0
2013-06-06 15:10:00,98.14,98.36,98.11,98.25,133700.0,98.14,98.36,98.11,98.25,133700.0
2013-06-06 15:20:00,98.23,98.77,98.23,98.7,108900.0,98.23,98.77,98.23,98.7,108900.0
2013-06-06 15:30:00,98.68,99.17,98.68,99.13,248100.0,98.68,99.17,98.68,99.13,248100.0
2013-06-06 15:40:00,99.14,99.22,98.95,99.12,253900.0,99.14,99.22,98.95,99.12,253900.0
2013-06-06 15:50:00,99.13,99.13,98.79,98.94,411000.0,99.13,99.13,98.79,98.94,411000.0
2013-06-07 09:30:00,99.55,101.94,99.3,101.87,733300.0,99.55,101.94,99.3,101.87,733300.0
2013-06-07 09:40:00,101.85,103.61,101.51,103.15,902300.0,101.85,103.61,101.51,103.15,902300.0
2013-06-07 09:50:00,103.18,103.3,102.27,102.3,490200.0,103.18,103.3,102.27,102.3,490200.0
2013-06-07 10:00:00,102.3,102.94,102.3,102.81,247100.0,102.3,102.94,102.3,102.81,247100.0
2013-06-07 10:10:00,102.81,103.35,102.81,103.12,261800.0,102.81,103.35,102.81,103.12,261800.0
2013-06-07 10:20:00,103.07,103.2,102.5,102.84,261700.0,103.07,103.2,102.5,102.84,261700.0
2013-06-07 10:30:00,102.84,103.03,102.64,102.65,227400.0,102.84,103.03,102.64,102.65,227400.0
2013-06-07 10:40:00,102.65,102.7,101.77,101.88,287300.0,102.65,102.7,101.77,101.88,287300.0
2013-06-07 10:50:00,101.81,102.54,101.8,102.33,162800.0,101.81,102.54,101.8,102.33,162800.0
2013-06-07 11:00:00,102.33,102.54,101.9,101.94,94000.0,102.33,102.54,101.9,101.94,94000.0
2013-06-07 11:10:00,101.91,101.92,101.45,101.47,157800.0,101.91,101.92,101.45,101.47,157800.0
2013-06-07 11:20:00,101.53,101.99,101.47,101.77,80500.0,101.53,101.99,101.47,101.77,80500.0
2013-06-07 11:30:00,101.8,101.96,101.45,101.5,87100.0,101.8,101.96,101.45,101.5,87100.0
2013-06-07 11:40:00,101.46,101.59,101.25,101.48,114900.0,101.46,101.59,101.25,101.48,114900.0
2013-06-07 11:50:00,101.46,101.59,101.4,101.48,87800.0,101.46,101.59,101.4,101.48,87800.0
2013-06-07 12:00:00,101.5,101.9,101.31,101.87,234100.0,101.5,101.9,101.31,101.87,234100.0
2013-06-07 12:10:00,101.81,101.85,101.59,101.65,59800.0,101.81,101.85,101.59,101.65,59800.0
2013-06-07 12:20:00,101.68,101.68,101.13,101.43,106800.0,101.68,101.68,101.13,101.43,106800.0
2013-06-07 12:30:00,101.41,101.8,101.41,101.63,74600.0,101.41,101.8,101.41,101.63,74600.0
2013-06-07 12:40:00,101.59,101.75,101.49,101.5,49700.0,101.59,101.75,101.49,101.5,49700.0
2013-06-07 12:50:00,101.51,101.91,101.5,101.68,73600.0,101.51,101.91,101.5,101.68,73600.0
2013-06-07 13:00:00,101.73,101.75,101.41,101.73,66600.0,101.73,101.75,101.41,101.73,66600.0
2013-06-07 13:10:00,101.74,101.75,101.31,101.44,57000.0,101.74,101.75,101.31,101.44,57000.0
2013-06-07 13:20:00,101.37,101.67,101.17,101.53,51100.0,101.37,101.67,101.17,101.53,51100.0
2013-06-07 13:30:00,101.55,101.71,101.45,101.54,54800.0,101.55,101.71,101.45,101.54,54800.0
2013-06-07 13:40:00,101.52,101.75,101.52,101.75,50000.0,101.52,101.75,101.52,101.75,50000.0
2013-06-07 13:50:00,101.75,101.78,101.61,101.68,62400.0,101.75,101.78,101.61,101.68,62400.0
2013-06-07 14:00:00,101.61,101.77,101.4,101.76,72100.0,101.61,101.77,101.4,101.76,72100.0
2013-06-07 14:10:00,101.76,101.99,101.36,101.99,78000.0,101.76,101.99,101.36,101.99,78000.0
2013-06-07 14:20:00,101.97,102.0,101.67,101.8,72000.0,101.97,102.0,101.67,101.8,72000.0
2013-06-07 14:30:00,101.79,101.9,101.51,101.87,78700.0,101.79,101.9,101.51,101.87,78700.0
2013-06-07 14:40:00,101.86,102.15,101.71,102.15,103400.0,101.86,102.15,101.71,102.15,103400.0
2013-06-07 14:50:00,102.15,102.2,101.94,102.09,61500.0,102.15,102.2,101.94,102.09,61500.0
2013-06-07 15:00:00,102.1,102.47,102.09,102.46,85500.0,102.1,102.47,102.09,102.46,85500.0
2013-06-07 15:10:00,102.47,102.72,102.42,102.67,108400.0,102.47,102.72,102.42,102.67,108400.0
2013-06-07 15:20:00,102.66,102.8,102.37,102.79,91000.0,102.66,102.8,102.37,102.79,91000.0
2013-06-07 15:30:00,102.79,103.0,102.56,102.6,146100.0,102.79,103.0,102.56,102.6,146100.0
2013-06-07 15:40:00,102.64,102.74,102.6,102.73,109400.0,102.64,102.74,102.6,102.73,109400.0
2013-06-07 15:50:00,102.73,102.82,102.62,102.66,304100.0,102.73,102.82,102.62,102.66,304100.0
2013-06-10 09:30:00,102.48,102.65,100.26,101.03,566300.0,102.48,102.65,100.26,101.03,566300.0
2013-06-10 09:40:00,101.01,101.23,100.29,100.79,226000.0,101.01,101.23,100.29,100.79,226000.0
2013-06-10 09:50:00,100.8,101.84,100.76,101.3,123100.0,100.8,101.84,100.76,101.3,123100.0
2013-06-10 10:00:00,101.35,102.11,101.01,102.01,129900.0,101.35,102.11,101.01,102.01,129900.0
2013-06-10 10:10:00,101.99,102.55,101.92,102.07,175700.0,101.99,102.55,101.92,102.07,175700.0
2013-06-10 10:20:00,102.04,102.44,101.77,102.13,91600.0,102.04,102.44,101.77,102.13,91600.0
2013-06-10 10:30:00,102.12,102.48,101.91,102.38,82100.0,102.12,102.48,101.91,102.38,82100.0
2013-06-10 10:40:00,102.4,102.71,102.23,102.43,124100.0,102.4,102.71,102.23,102.43,124100.0
2013-06-10 10:50:00,102.38,102.66,102.29,102.64,108100.0,102.38,102.66,102.29,102.64,108100.0
2013-06-10 11:00:00,102.64,103.18,102.48,103.13,120000.0,102.64,103.18,102.48,103.13,120000.0
2013-06-10 11:10:00,103.15,103.48,103.0,103.15,150100.0,103.15,103.48,103.0,103.15,150100.0
2013-06-10 11:20:00,103.22,103.58,103.16,103.28,91200.0,103.22,103.58,103.16,103.28,91200.0
2013-06-10 11:30:00,103.28,103.5,103.15,103.29,95200.0,103.28,103.5,103.15,103.29,95200.0
2013-06-10 11:40:00,103.29,103.38,103.18,103.31,41300.0,103.29,103.38,103.18,103.31,41300.0
2013-06-10 11:50:00,103.31,103.31,102.92,102.93,67100.0,103.31,103.31,102.92,102.93,67100.0
2013-06-10 12:00:00,102.96,103.26,102.84,103.04,54700.0,102.96,103.26,102.84,103.04,54700.0
2013-06-10 12:10:00,102.97,103.0,102.8,102.97,41900.0,102.97,103.0,102.8,102.97,41900.0
2013-06-10 12:20:00,102.96,103.12,102.72,102.72,35900.0,102.96,103.12,102.72,102.72,35900.0
2013-06-10 12:30:00,102.74,102.9,102.64,102.89,44000.0,102.74,102.9,102.64,102.89,44000.0
2013-06-10 12:40:00,102.87,102.98,102.72,102.82,53500.0,102.87,102.98,102.72,102.82,53500.0
2013-06-10 12:50:00,102.81,102.89,102.65,102.68,62400.0,102.81,102.89,102.65,102.68,62400.0
2013-06-10 13:00:00,102.69,102.92,102.68,102.9,41900.0,102.69,102.92,102.68,102.9,41900.0
2013-06-10 13:10:00,102.89,102.92,102.61,102.9,40800.0,102.89,102.92,102.61,102.9,40800.0
2013-06-10 13:20:00,102.88,103.01,102.85,102.95,59200.0,102.88,103.01,102.85,102.95,59200.0
2013-06-10 13:30:00,102.95,102.98,102.79,102.9,27900.0,102.95,102.98,102.79,102.9,27900.0
2013-06-10 13:40:00,102.96,103.08,102.95,102.95,42300.0,102.96,103.08,102.95,102.95,42300.0
2013-06-10 13:50:00,102.95,103.09,102.9,103.06,38100.0,102.95,103.09,102.9,103.06,38100.0
2013-06-10 14:00:00,103.04,103.07,102.83,102.94,37000.0,103.04,103.07,102.83,102.94,37000.0
2013-06-10 14:10:00,102.95,103.02,102.81,102.97,61300.0,102.95,103.02,102.81,102.97,61300.0
2013-06-10 14:20:00,102.94,103.19,102.87,103.16,102500.0,102.94,103.19,102.87,103.16,102500.0
2013-06-10 14:30:00,103.17,103.2,102.95,102.98,54800.0,103.17,103.2,102.95,102.98,54800.0
2013-06-10 14:40:00,102.98,103.05,102.9,102.98,51000.0,102.98,103.05,102.9,102.98,51000.0
2013-06-10 14:50:00,102.99,103.05,102.89,102.97,43200.0,102.99,103.05,102.89,102.97,43200.0
2013-06-10 15:00:00,103.0,103.01,102.88,102.99,43700.0,103.0,103.01,102.88,102.99,43700.0
2013-06-10 15:10:00,102.93,102.98,102.69,102.83,37100.0,102.93,102.98,102.69,102.83,37100.0
2013-06-10 15:20:00,102.81,103.09,102.73,103.08,163200.0,102.81,103.09,102.73,103.08,163200.0
2013-06-10 15:30:00,103.08,103.2,102.98,103.03,91800.0,103.08,103.2,102.98,103.03,91800.0
2013-06-10 15:40:00,103.03,103.18,102.95,102.99,97600.0,103.03,103.18,102.95,102.99,97600.0
2013-06-10 15:50:00,102.96,103.06,102.88,102.99,145700.0,102.96,103.06,102.88,102.99,145700.0
2013-06-11 09:30:00,100.91,101.76,100.75,101.05,279900.0,100.91,101.76,100.75,101.05,279900.0
2013-06-11 09:40:00,101.05,101.49,101.05,101.28,112400.0,101.05,101.49,101.05,101.28,112400.0
2013-06-11 09:50:00,101.28,101.49,101.1,101.44,107200.0,101.28,101.49,101.1,101.44,107200.0
2013-06-11 10:00:00,101.45,101.62,101.27,101.46,104800.0,101.45,101.62,101.27,101.46,104800.0
2013-06-11 10:10:00,101.42,101.5,100.75,100.81,100800.0,101.42,101.5,100.75,100.81,100800.0
2013-06-11 10:20:00,100.8,101.2,100.57,101.05,110000.0,100.8,101.2,100.57,101.05,110000.0
2013-06-11 10:30:00,101.0,101.06,100.75,100.86,72900.0,101.0,101.06,100.75,100.86,72900.0
2013-06-11 10:40:00,100.79,101.07,100.76,101.04,46000.0,100.79,101.07,100.76,101.04,46000.0
2013-06-11 10:50:00,101.01,101.01,100.76,100.84,46000.0,101.01,101.01,100.76,100.84,46000.0
2013-06-11 11:00:00,100.9,100.91,100.77,100.81,45100.0,100.9,100.91,100.77,100.81,45100.0
2013-06-11 11:10:00,100.81,101.04,100.8,101.02,30800.0,100.81,101.04,100.8,101.02,30800.0
2013-06-11 11:20:00,101.02,101.14,100.88,101.1,53900.0,101.02,101.14,100.88,101.1,53900.0
2013-06-11 11:30:00,101.07,101.12,100.99,101.06,75600.0,101.07,101.12,100.99,101.06,75600.0
2013-06-11 11:40:00,101.06,101.33,100.98,101.2,60900.0,101.06,101.33,100.98,101.2,60900.0
2013-06-11 11:50:00,101.17,101.24,100.88,100.96,37600.0,101.17,101.24,100.88,100.96,37600.0
2013-06-11 12:00:00,100.91,101.12,100.91,101.1,26800.0,100.91,101.12,100.91,101.1,26800.0
2013-06-11 12:10:00,101.09,101.25,101.0,101.0,25900.0,101.09,101.25,101.0,101.0,25900.0
2013-06-11 12:20:00,101.0,101.05,100.95,101.03,24900.0,101.0,101.05,100.95,101.03,24900.0
2013-06-11 12:30:00,101.04,101.19,101.0,101.01,22000.0,101.04,101.19,101.0,101.01,22000.0
2013-06-11 12:40:00,101.04,101.18,101.0,101.01,18200.0,101.04,101.18,101.0,101.01,18200.0
2013-06-11 12:50:00,101.0,101.04,100.82,101.0,53900.0,101.0,101.04,100.82,101.0,53900.0
2013-06-11 13:00:00,100.97,101.01,100.85,100.85,27300.0,100.97,101.01,100.85,100.85,27300.0
2013-06-11 13:10:00,100.85,100.88,100.22,100.22,66900.0,100.85,100.88,100.22,100.22,66900.0
2013-06-11 13:20:00,100.21,100.3,100.1,100.1,59600.0,100.21,100.3,100.1,100.1,59600.0
2013-06-11 13:30:00,100.12,100.28,100.1,100.2,41100.0,100.12,100.28,100.1,100.2,41100.0
2013-06-11 13:40:00,100.2,100.41,100.06,100.22,108600.0,100.2,100.41,100.06,100.22,108600.0
2013-06-11 13:50:00,100.2,100.27,100.12,100.17,54900.0,100.2,100.27,100.12,100.17,54900.0
2013-06-11 14:00:00,100.17,100.21,99.65,99.7,145800.0,100.17,100.21,99.65,99.7,145800.0
2013-06-11 14:10:00,99.7,99.76,99.25,99.29,121900.0,99.7,99.76,99.25,99.29,121900.0
2013-06-11 14:20:00,99.31,99.41,99.03,99.2,161300.0,99.31,99.41,99.03,99.2,161300.0
2013-06-11 14:30:00,99.2,99.31,99.16,99.31,68400.0,99.2,99.31,99.16,99.31,68400.0
2013-06-11 14:40:00,99.3,99.38,99.15,99.25,39200.0,99.3,99.38,99.15,99.25,39200.0
2013-06-11 14:50:00,99.25,99.48,99.05,99.4,65400.0,99.25,99.48,99.05,99.4,65400.0
2013-06-11 15:00:00,99.43,99.53,99.36,99.46,51100.0,99.43,99.53,99.36,99.46,51100.0
2013-06-11 15:10:00,99.45,99.66,99.43,99.61,47100.0,99.45,99.66,99.43,99.61,47100.0
2013-06-11 15:20:00,99.65,99.73,99.45,99.48,53800.0,99.65,99.73,99.45,99.48,53800.0
2013-06-11 15:30:00,99.5,99.61,99.32,99.33,72500.0,99.5,99.61,99.32,99.33,72500.0
2013-06-11 15:40:00,99.32,99.48,99.21,99.26,113800.0,99.32,99.48,99.21,99.26,113800.0
2013-06-11 15:50:00,99.27,99.47,99.24,99.43,240000.0,99.27,99.47,99.24,99.43,240000.0
2013-06-12 09:30:00,100.08,100.29,98.7,98.7,230100.0,100.08,100.29,98.7,98.7,230100.0
2013-06-12 09:40:00,98.69,99.31,98.42,98.56,167700.0,98.69,99.31,98.42,98.56,167700.0
2013-06-12 09:50:00,98.5,98.6,97.77,97.88,278800.0,98.5,98.6,97.77,97.88,278800.0
2013-06-12 10:00:00,97.88,97.91,97.41,97.46,208600.0,97.88,97.91,97.41,97.46,208600.0
2013-06-12 10:10:00,97.49,97.66,97.13,97.35,181200.0,97.49,97.66,97.13,97.35,181200.0
2013-06-12 10:20:00,97.33,97.77,97.23,97.56,139600.0,97.33,97.77,97.23,97.56,139600.0
2013-06-12 10:30:00,97.56,97.68,97.46,97.55,79700.0,97.56,97.68,97.46,97.55,79700.0
2013-06-12 10:40:00,97.53,97.64,97.21,97.51,74700.0,97.53,97.64,97.21,97.51,74700.0
2013-06-12 10:50:00,97.53,97.65,97.42,97.45,74000.0,97.53,97.65,97.42,97.45,74000.0
2013-06-12 11:00:00,97.45,97.56,97.2,97.21,62700.0,97.45,97.56,97.2,97.21,62700.0
2013-06-12 11:10:00,97.22,97.22,96.69,96.99,142200.0,97.22,97.22,96.69,96.99,142200.0
2013-06-12 11:20:00,97.05,97.25,96.98,97.1,63200.0,97.05,97.25,96.98,97.1,63200.0
2013-06-12 11:30:00,97.12,97.15,96.92,96.99,80800.0,97.12,97.15,96.92,96.99,80800.0
2013-06-12 11:40:00,96.92,97.09,96.77,96.88,45900.0,96.92,97.09,96.77,96.88,45900.0
2013-06-12 11:50:00,96.88,96.91,96.51,96.66,78700.0,96.88,96.91,96.51,96.66,78700.0
2013-06-12 12:00:00,96.64,96.83,96.52,96.73,53200.0,96.64,96.83,96.52,96.73,53200.0
2013-06-12 12:10:00,96.7,96.79,96.5,96.57,59500.0,96.7,96.79,96.5,96.57,59500.0
2013-06-12 12:20:00,96.59,96.82,96.59,96.69,40500.0,96.59,96.82,96.59,96.69,40500.0
2013-06-12 12:30:00,96.68,96.76,96.54,96.56,43000.0,96.68,96.76,96.54,96.56,43000.0
2013-06-12 12:40:00,96.56,96.86,96.54,96.79,49000.0,96.56,96.86,96.54,96.79,49000.0
2013-06-12 12:50:00,96.78,97.11,96.77,97.11,47800.0,96.78,97.11,96.77,97.11,47800.0
2013-06-12 13:00:00,97.09,97.3,96.95,97.25,53300.0,97.09,97.3,96.95,97.25,53300.0
2013-06-12 13:10:00,97.25,97.4,97.23,97.35,33200.0,97.25,97.4,97.23,97.35,33200.0
2013-06-12 13:20:00,97.33,97.48,97.23,97.46,38500.0,97.33,97.48,97.23,97.46,38500.0
2013-06-12 13:30:00,97.47,97.63,97.46,97.54,66000.0,97.47,97.63,97.46,97.54,66000.0
2013-06-12 13:40:00,97.53,97.94,97.5,97.67,123100.0,97.53,97.94,97.5,97.67,123100.0
2013-06-12 13:50:00,97.7,97.74,97.54,97.65,75400.0,97.7,97.74,97.54,97.65,75400.0
2013-06-12 14:00:00,97.65,97.75,97.6,97.75,92100.0,97.65,97.75,97.6,97.75,92100.0
2013-06-12 14:10:00,97.73,97.83,97.6,97.7,147600.0,97.73,97.83,97.6,97.7,147600.0
2013-06-12 14:20:00,97.7,97.83,97.53,97.63,38300.0,97.7,97.83,97.53,97.63,38300.0
2013-06-12 14:30:00,97.69,97.75,97.56,97.68,48300.0,97.69,97.75,97.56,97.68,48300.0
2013-06-12 14:40:00,97.68,97.81,97.62,97.64,34900.0,97.68,97.81,97.62,97.64,34900.0
2013-06-12 14:50:00,97.63,97.85,97.62,97.72,45900.0,97.63,97.85,97.62,97.72,45900.0
2013-06-12 15:00:00,97.71,97.75,97.58,97.71,38900.0,97.71,97.75,97.58,97.71,38900.0
2013-06-12 15:10:00,97.67,97.7,97.39,97.46,97000.0,97.67,97.7,97.39,97.46,97000.0
2013-06-12 15:20:00,97.44,97.5,97.3,97.43,60700.0,97.44,97.5,97.3,97.43,60700.0
2013-06-12 15:30:00,97.42,97.5,97.32,97.39,68100.0,97.42,97.5,97.32,97.39,68100.0
2013-06-12 15:40:00,97.4,97.49,97.35,97.47,77800.0,97.4,97.49,97.35,97.47,77800.0
2013-06-12 15:50:00,97.47,97.59,97.45,97.51,161400.0,97.47,97.59,97.45,97.51,161400.0
2013-06-13 09:30:00,97.52,97.67,96.7,97.05,131400.0,97.52,97.67,96.7,97.05,131400.0
2013-06-13 09:40:00,97.09,97.62,96.99,97.36,97800.0,97.09,97.62,96.99,97.36,97800.0
2013-06-13 09:50:00,97.38,97.55,97.29,97.29,40400.0,97.38,97.55,97.29,97.29,40400.0
2013-06-13 10:00:00,97.31,97.6,97.14,97.2,109800.0,97.31,97.6,97.14,97.2,109800.0
2013-06-13 10:10:00,97.14,98.39,97.1,98.07,123900.0,97.14,98.39,97.1,98.07,123900.0
2013-06-13 10:20:00,98.09,98.14,97.8,97.97,60500.0,98.09,98.14,97.8,97.97,60500.0
2013-06-13 10:30:00,97.96,98.37,97.96,98.23,67900.0,97.96,98.37,97.96,98.23,67900.0
2013-06-13 10:40:00,98.26,98.72,98.21,98.45,96700.0,98.26,98.72,98.21,98.45,96700.0
2013-06-13 10:50:00,98.48,98.57,98.11,98.16,49500.0,98.48,98.57,98.11,98.16,49500.0
2013-06-13 11:00:00,98.14,98.18,97.86,97.99,72900.0,98.14,98.18,97.86,97.99,72900.0
2013-06-13 11:10:00,98.07,98.34,97.9,98.32,54900.0,98.07,98.34,97.9,98.32,54900.0
2013-06-13 11:20:00,98.3,98.35,98.13,98.17,22100.0,98.3,98.35,98.13,98.17,22100.0
2013-06-13 11:30:00,98.18,98.23,97.85,97.88,56300.0,98.18,98.23,97.85,97.88,56300.0
2013-06-13 11:40:00,97.88,98.01,97.82,97.95,32200.0,97.88,98.01,97.82,97.95,32200.0
2013-06-13 11:50:00,97.94,98.05,97.86,98.0,25400.0,97.94,98.05,97.86,98.0,25400.0
2013-06-13 12:00:00,97.99,98.0,97.77,97.92,31200.0,97.99,98.0,97.77,97.92,31200.0
2013-06-13 12:10:00,97.92,97.95,97.82,97.94,17200.0,97.92,97.95,97.82,97.94,17200.0
2013-06-13 12:20:00,97.89,98.0,97.87,97.89,29500.0,97.89,98.0,97.87,97.89,29500.0
2013-06-13 12:30:00,97.95,98.19,97.89,98.17,30300.0,97.95,98.19,97.89,98.17,30300.0
2013-06-13 12:40:00,98.14,98.2,98.07,98.15,14400.0,98.14,98.2,98.07,98.15,14400.0
2013-06-13 12:50:00,98.15,98.23,98.13,98.23,52300.0,98.15,98.23,98.13,98.23,52300.0
2013-06-13 13:00:00,98.18,98.23,97.89,97.99,33600.0,98.18,98.23,97.89,97.99,33600.0
2013-06-13 13:10:00,98.03,98.47,98.02,98.3,68900.0,98.03,98.47,98.02,98.3,68900.0
2013-06-13 13:20:00,98.32,98.38,98.25,98.34,32400.0,98.32,98.38,98.25,98.34,32400.0
2013-06-13 13:30:00,98.34,98.37,98.28,98.28,35900.0,98.34,98.37,98.28,98.28,35900.0
2013-06-13 13:40:00,98.3,98.41,98.3,98.36,26400.0,98.3,98.41,98.3,98.36,26400.0
2013-06-13 13:50:00,98.39,98.68,98.39,98.65,56400.0,98.39,98.68,98.39,98.65,56400.0
2013-06-13 14:00:00,98.65,98.7,98.48,98.54,40100.0,98.65,98.7,98.48,98.54,40100.0
2013-06-13 14:10:00,98.54,98.6,98.43,98.54,78800.0,98.54,98.6,98.43,98.54,78800.0
2013-06-13 14:20:00,98.55,98.79,98.54,98.74,83200.0,98.55,98.79,98.54,98.74,83200.0
2013-06-13 14:30:00,98.75,99.3,98.75,99.26,77600.0,98.75,99.3,98.75,99.26,77600.0
2013-06-13 14:40:00,99.26,99.36,99.09,99.11,77200.0,99.26,99.36,99.09,99.11,77200.0
2013-06-13 14:50:00,99.12,99.36,98.69,99.36,81300.0,99.12,99.36,98.69,99.36,81300.0
2013-06-13 15:00:00,99.35,99.6,99.35,99.5,69100.0,99.35,99.6,99.35,99.5,69100.0
2013-06-13 15:10:00,99.55,99.71,99.5,99.51,53700.0,99.55,99.71,99.5,99.51,53700.0
2013-06-13 15:20:00,99.5,99.76,99.5,99.68,63000.0,99.5,99.76,99.5,99.68,63000.0
2013-06-13 15:30:00,99.68,99.69,99.25,99.3,97400.0,99.68,99.69,99.25,99.3,97400.0
2013-06-13 15:40:00,99.31,99.61,99.31,99.58,134100.0,99.31,99.61,99.31,99.58,134100.0
2013-06-13 15:50:00,99.59,99.77,99.43,99.57,363100.0,99.59,99.77,99.43,99.57,363100.0
2013-06-14 09:30:00,99.41,100.04,99.41,99.68,158900.0,99.41,100.04,99.41,99.68,158900.0
2013-06-14 09:40:00,99.68,99.79,99.18,99.51,83500.0,99.68,99.79,99.18,99.51,83500.0
2013-06-14 09:50:00,99.44,99.51,98.61,99.27,127200.0,99.44,99.51,98.61,99.27,127200.0
2013-06-14 10:00:00,99.2,99.3,98.6,98.67,105900.0,99.2,99.3,98.6,98.67,105900.0
2013-06-14 10:10:00,98.69,98.69,98.0,98.05,161800.0,98.69,98.69,98.0,98.05,161800.0
2013-06-14 10:20:00,98.01,98.04,97.75,97.94,91200.0,98.01,98.04,97.75,97.94,91200.0
2013-06-14 10:30:00,97.94,97.98,97.58,97.68,100000.0,97.94,97.98,97.58,97.68,100000.0
2013-06-14 10:40:00,97.67,97.7,97.51,97.52,65000.0,97.67,97.7,97.51,97.52,65000.0
2013-06-14 10:50:00,97.52,97.61,97.15,97.2,78600.0,97.52,97.61,97.15,97.2,78600.0
2013-06-14 11:00:00,97.17,97.41,97.1,97.11,64300.0,97.17,97.41,97.1,97.11,64300.0
2013-06-14 11:10:00,97.15,97.33,97.1,97.13,42900.0,97.15,97.33,97.1,97.13,42900.0
2013-06-14 11:20:00,97.16,97.43,97.07,97.43,196900.0,97.16,97.43,97.07,97.43,196900.0
2013-06-14 11:30:00,97.43,97.7,97.29,97.7,51400.0,97.43,97.7,97.29,97.7,51400.0
2013-06-14 11:40:00,97.7,97.87,97.67,97.86,101400.0,97.7,97.87,97.67,97.86,101400.0
2013-06-14 11:50:00,97.85,98.02,97.75,98.0,41700.0,97.85,98.02,97.75,98.0,41700.0
2013-06-14 12:00:00,97.98,98.29,97.94,98.2,92800.0,97.98,98.29,97.94,98.2,92800.0
2013-06-14 12:10:00,98.23,98.27,98.0,98.2,38500.0,98.23,98.27,98.0,98.2,38500.0
2013-06-14 12:20:00,98.22,98.36,98.0,98.3,61000.0,98.22,98.36,98.0,98.3,61000.0
2013-06-14 12:30:00,98.29,98.38,98.23,98.37,56100.0,98.29,98.38,98.23,98.37,56100.0
2013-06-14 12:40:00,98.38,98.4,98.11,98.16,44700.0,98.38,98.4,98.11,98.16,44700.0
2013-06-14 12:50:00,98.17,98.22,98.0,98.0,68900.0,98.17,98.22,98.0,98.0,68900.0
2013-06-14 13:00:00,98.01,98.01,97.46,97.86,64700.0,98.01,98.01,97.46,97.86,64700.0
2013-06-14 13:10:00,97.87,97.98,97.77,97.92,47800.0,97.87,97.98,97.77,97.92,47800.0
2013-06-14 13:20:00,97.91,98.09,97.84,97.88,41800.0,97.91,98.09,97.84,97.88,41800.0
2013-06-14 13:30:00,97.87,97.87,97.51,97.55,38900.0,97.87,97.87,97.51,97.55,38900.0
2013-06-14 13:40:00,97.55,98.11,97.55,97.97,34000.0,97.55,98.11,97.55,97.97,34000.0
2013-06-14 13:50:00,97.97,98.09,97.88,98.03,38300.0,97.97,98.09,97.88,98.03,38300.0
2013-06-14 14:00:00,98.02,98.2,97.87,98.17,51100.0,98.02,98.2,97.87,98.17,51100.0
2013-06-14 14:10:00,98.11,98.11,97.99,98.01,43800.0,98.11,98.11,97.99,98.01,43800.0
2013-06-14 14:20:00,98.0,98.11,97.97,98.01,27600.0,98.0,98.11,97.97,98.01,27600.0
2013-06-14 14:30:00,98.03,98.09,97.96,98.07,33600.0,98.03,98.09,97.96,98.07,33600.0
2013-06-14 14:40:00,98.05,98.07,97.93,97.96,30800.0,98.05,98.07,97.93,97.96,30800.0
2013-06-14 14:50:00,97.95,98.0,97.91,97.99,28900.0,97.95,98.0,97.91,97.99,28900.0
2013-06-14 15:00:00,97.99,98.01,97.91,97.91,46800.0,97.99,98.01,97.91,97.91,46800.0
2013-06-14 15:10:00,97.91,98.29,97.89,98.27,58800.0,97.91,98.29,97.89,98.27,58800.0
2013-06-14 15:20:00,98.28,98.68,98.28,98.48,93800.0,98.28,98.68,98.28,98.48,93800.0
2013-06-14 15:30:00,98.47,98.68,98.25,98.25,106700.0,98.47,98.68,98.25,98.25,106700.0
2013-06-14 15:40:00,98.25,98.3,98.01,98.24,136800.0,98.25,98.3,98.01,98.24,136800.0
2013-06-14 15:50:00,98.24,98.27,97.99,98.0,173800.0,98.24,98.27,97.99,98.0,173800.0
2013-06-17 09:30:00,98.9,99.0,97.62,98.03,233200.0,98.9,99.0,97.62,98.03,233200.0
2013-06-17 09:40:00,98.03,98.04,96.77,96.77,231300.0,98.03,98.04,96.77,96.77,231300.0
2013-06-17 09:50:00,96.81,97.47,96.8,97.25,163800.0,96.81,97.47,96.8,97.25,163800.0
2013-06-17 10:00:00,97.28,97.33,96.89,97.24,167300.0,97.28,97.33,96.89,97.24,167300.0
2013-06-17 10:10:00,97.22,97.26,96.57,96.6,131100.0,97.22,97.26,96.57,96.6,131100.0
2013-06-17 10:20:00,96.6,96.7,96.37,96.55,179000.0,96.6,96.7,96.37,96.55,179000.0
2013-06-17 10:30:00,96.44,96.81,96.3,96.74,149400.0,96.44,96.81,96.3,96.74,149400.0
2013-06-17 10:40:00,96.7,97.24,96.7,97.23,125400.0,96.7,97.24,96.7,97.23,125400.0
2013-06-17 10:50:00,97.22,97.33,97.0,97.18,122800.0,97.22,97.33,97.0,97.18,122800.0
2013-06-17 11:00:00,97.17,97.25,97.06,97.25,73600.0,97.17,97.25,97.06,97.25,73600.0
2013-06-17 11:10:00,97.22,97.25,97.07,97.08,58500.0,97.22,97.25,97.07,97.08,58500.0
2013-06-17 11:20:00,97.09,97.15,96.87,97.01,76500.0,97.09,97.15,96.87,97.01,76500.0
2013-06-17 11:30:00,96.97,97.09,96.91,97.05,56100.0,96.97,97.09,96.91,97.05,56100.0
2013-06-17 11:40:00,97.01,97.04,96.75,96.84,46500.0,97.01,97.04,96.75,96.84,46500.0
2013-06-17 11:50:00,96.89,97.0,96.82,96.84,38100.0,96.89,97.0,96.82,96.84,38100.0
2013-06-17 12:00:00,96.83,96.95,96.78,96.92,41500.0,96.83,96.95,96.78,96.92,41500.0
2013-06-17 12:10:00,96.95,97.0,96.84,96.96,26300.0,96.95,97.0,96.84,96.96,26300.0
2013-06-17 12:20:00,96.97,96.99,96.8,96.81,73900.0,96.97,96.99,96.8,96.81,73900.0
2013-06-17 12:30:00,96.85,96.85,96.45,96.56,103300.0,96.85,96.85,96.45,96.56,103300.0
2013-06-17 12:40:00,96.55,96.7,96.55,96.62,44800.0,96.55,96.7,96.55,96.62,44800.0
2013-06-17 12:50:00,96.6,96.72,96.55,96.7,47000.0,96.6,96.72,96.55,96.7,47000.0
2013-06-17 13:00:00,96.7,96.72,96.43,96.53,103200.0,96.7,96.72,96.43,96.53,103200.0
2013-06-17 13:10:00,96.5,96.72,96.5,96.68,64700.0,96.5,96.72,96.5,96.68,64700.0
2013-06-17 13:20:00,96.67,96.96,96.67,96.67,60000.0,96.67,96.96,96.67,96.67,60000.0
2013-06-17 13:30:00,96.67,96.76,96.64,96.64,49000.0,96.67,96.76,96.64,96.64,49000.0
2013-06-17 13:40:00,96.65,96.66,96.54,96.54,42800.0,96.65,96.66,96.54,96.54,42800.0
2013-06-17 13:50:00,96.56,96.56,96.37,96.4,70400.0,96.56,96.56,96.37,96.4,70400.0
2013-06-17 14:00:00,96.44,96.49,96.36,96.45,53800.0,96.44,96.49,96.36,96.45,53800.0
2013-06-17 14:10:00,96.42,96.48,96.3,96.44,41900.0,96.42,96.48,96.3,96.44,41900.0
2013-06-17 14:20:00,96.43,96.5,96.3,96.36,70500.0,96.43,96.5,96.3,96.36,70500.0
2013-06-17 14:30:00,96.36,96.48,96.3,96.37,50700.0,96.36,96.48,96.3,96.37,50700.0
2013-06-17 14:40:00,96.37,96.45,96.15,96.26,52300.0,96.37,96.45,96.15,96.26,52300.0
2013-06-17 14:50:00,96.23,96.43,96.22,96.4,37700.0,96.23,96.43,96.22,96.4,37700.0
2013-06-17 15:00:00,96.4,97.0,96.35,96.8,236900.0,96.4,97.0,96.35,96.8,236900.0
2013-06-17 15:10:00,96.79,96.8,96.41,96.61,101800.0,96.79,96.8,96.41,96.61,101800.0
2013-06-17 15:20:00,96.63,96.68,96.41,96.48,68200.0,96.63,96.68,96.41,96.48,68200.0
2013-06-17 15:30:00,96.47,96.82,96.47,96.71,66700.0,96.47,96.82,96.47,96.71,66700.0
2013-06-17 15:40:00,96.72,96.73,96.56,96.68,72400.0,96.72,96.73,96.56,96.68,72400.0
2013-06-17 15:50:00,96.67,96.8,96.53,96.73,224800.0,96.67,96.8,96.53,96.73,224800.0
2013-06-18 09:30:00,96.25,97.16,96.19,96.73,402500.0,96.25,97.16,96.19,96.73,402500.0
2013-06-18 09:40:00,96.66,97.33,96.63,97.19,321500.0,96.66,97.33,96.63,97.19,321500.0
2013-06-18 09:50:00,97.19,97.3,96.45,96.72,176900.0,97.19,97.3,96.45,96.72,176900.0
2013-06-18 10:00:00,96.71,96.9,96.62,96.85,110400.0,96.71,96.9,96.62,96.85,110400.0
2013-06-18 10:10:00,96.89,96.95,96.31,96.77,86700.0,96.89,96.95,96.31,96.77,86700.0
2013-06-18 10:20:00,96.79,96.79,96.38,96.48,73900.0,96.79,96.79,96.38,96.48,73900.0
2013-06-18 10:30:00,96.46,96.68,96.3,96.59,61000.0,96.46,96.68,96.3,96.59,61000.0
2013-06-18 10:40:00,96.61,96.75,96.55,96.73,49200.0,96.61,96.75,96.55,96.73,49200.0
2013-06-18 10:50:00,96.73,96.75,96.42,96.42,46200.0,96.73,96.75,96.42,96.42,46200.0
2013-06-18 11:00:00,96.44,96.63,96.38,96.55,51500.0,96.44,96.63,96.38,96.55,51500.0
2013-06-18 11:10:00,96.52,96.63,96.34,96.45,44500.0,96.52,96.63,96.34,96.45,44500.0
2013-06-18 11:20:00,96.48,96.52,96.33,96.43,43800.0,96.48,96.52,96.33,96.43,43800.0
2013-06-18 11:30:00,96.41,96.53,96.39,96.47,45900.0,96.41,96.53,96.39,96.47,45900.0
2013-06-18 11:40:00,96.45,96.55,96.41,96.46,36100.0,96.45,96.55,96.41,96.46,36100.0
2013-06-18 11:50:00,96.48,96.69,96.41,96.59,58100.0,96.48,96.69,96.41,96.59,58100.0
2013-06-18 12:00:00,96.61,96.66,96.45,96.66,25100.0,96.61,96.66,96.45,96.66,25100.0
2013-06-18 12:10:00,96.6,96.69,96.52,96.55,38300.0,96.6,96.69,96.52,96.55,38300.0
2013-06-18 12:20:00,96.56,96.67,96.5,96.56,25700.0,96.56,96.67,96.5,96.56,25700.0
2013-06-18 12:30:00,96.61,96.68,96.51,96.61,26300.0,96.61,96.68,96.51,96.61,26300.0
2013-06-18 12:40:00,96.6,96.67,96.54,96.57,41100.0,96.6,96.67,96.54,96.57,41100.0
2013-06-18 12:50:00,96.56,96.61,96.47,96.48,26900.0,96.56,96.61,96.47,96.48,26900.0
2013-06-18 13:00:00,96.49,96.58,96.4,96.44,25000.0,96.49,96.58,96.4,96.44,25000.0
2013-06-18 13:10:00,96.49,96.54,96.36,96.46,30500.0,96.49,96.54,96.36,96.46,30500.0
2013-06-18 13:20:00,96.46,96.48,96.37,96.38,20600.0,96.46,96.48,96.37,96.38,20600.0
2013-06-18 13:30:00,96.41,96.41,96.01,96.05,109900.0,96.41,96.41,96.01,96.05,109900.0
2013-06-18 13:40:00,96.06,96.31,96.05,96.25,63300.0,96.06,96.31,96.05,96.25,63300.0
2013-06-18 13:50:00,96.2,96.25,96.05,96.25,46400.0,96.2,96.25,96.05,96.25,46400.0
2013-06-18 14:00:00,96.23,96.43,96.11,96.37,43600.0,96.23,96.43,96.11,96.37,43600.0
2013-06-18 14:10:00,96.36,96.51,96.35,96.51,59900.0,96.36,96.51,96.35,96.51,59900.0
2013-06-18 14:20:00,96.5,96.51,96.37,96.49,41000.0,96.5,96.51,96.37,96.49,41000.0
2013-06-18 14:30:00,96.49,96.5,96.44,96.48,32500.0,96.49,96.5,96.44,96.48,32500.0
2013-06-18 14:40:00,96.5,96.63,96.47,96.6,55800.0,96.5,96.63,96.47,96.6,55800.0
2013-06-18 14:50:00,96.63,96.8,96.5,96.75,77100.0,96.63,96.8,96.5,96.75,77100.0
2013-06-18 15:00:00,96.75,96.79,96.66,96.71,69700.0,96.75,96.79,96.66,96.71,69700.0
2013-06-18 15:10:00,96.7,96.86,96.65,96.84,148700.0,96.7,96.86,96.65,96.84,148700.0
2013-06-18 15:20:00,96.81,96.83,96.39,96.44,84300.0,96.81,96.83,96.39,96.44,84300.0
2013-06-18 15:30:00,96.44,96.5,96.25,96.28,77800.0,96.44,96.5,96.25,96.28,77800.0
2013-06-18 15:40:00,96.29,96.42,96.15,96.34,86000.0,96.29,96.42,96.15,96.34,86000.0
2013-06-18 15:50:00,96.35,96.44,96.22,96.26,156400.0,96.35,96.44,96.22,96.26,156400.0
2013-06-19 09:30:00,95.6,95.97,94.18,95.12,478600.0,95.6,95.97,94.18,95.12,478600.0
2013-06-19 09:40:00,95.0,95.33,94.85,95.11,181600.0,95.0,95.33,94.85,95.11,181600.0
2013-06-19 09:50:00,95.07,95.3,94.77,95.19,109800.0,95.07,95.3,94.77,95.19,109800.0
2013-06-19 10:00:00,95.18,95.49,95.0,95.4,173900.0,95.18,95.49,95.0,95.4,173900.0
2013-06-19 10:10:00,95.4,95.44,94.88,95.11,83500.0,95.4,95.44,94.88,95.11,83500.0
2013-06-19 10:20:00,95.08,95.14,94.94,94.97,66900.0,95.08,95.14,94.94,94.97,66900.0
2013-06-19 10:30:00,94.94,95.0,94.75,94.8,101000.0,94.94,95.0,94.75,94.8,101000.0
2013-06-19 10:40:00,94.8,95.17,94.75,95.1,77200.0,94.8,95.17,94.75,95.1,77200.0
2013-06-19 10:50:00,95.05,95.36,95.02,95.13,64200.0,95.05,95.36,95.02,95.13,64200.0
2013-06-19 11:00:00,95.15,95.21,94.95,94.98,44800.0,95.15,95.21,94.95,94.98,44800.0
2013-06-19 11:10:00,94.96,95.18,94.95,95.14,24500.0,94.96,95.18,94.95,95.14,24500.0
2013-06-19 11:20:00,95.16,95.26,94.98,94.99,38200.0,95.16,95.26,94.98,94.99,38200.0
2013-06-19 11:30:00,95.01,95.09,94.95,94.98,31200.0,95.01,95.09,94.95,94.98,31200.0
2013-06-19 11:40:00,94.99,95.06,94.95,95.01,37800.0,94.99,95.06,94.95,95.01,37800.0
2013-06-19 11:50:00,95.01,95.14,94.95,94.97,36600.0,95.01,95.14,94.95,94.97,36600.0
2013-06-19 12:00:00,94.96,95.1,94.9,95.1,18600.0,94.96,95.1,94.9,95.1,18600.0
2013-06-19 12:10:00,95.07,95.24,94.98,95.11,37100.0,95.07,95.24,94.98,95.11,37100.0
2013-06-19 12:20:00,95.11,95.21,95.0,95.04,11500.0,95.11,95.21,95.0,95.04,11500.0
2013-06-19 12:30:00,95.05,95.14,94.95,95.02,36400.0,95.05,95.14,94.95,95.02,36400.0
2013-06-19 12:40:00,95.0,95.06,94.96,95.0,23200.0,95.0,95.06,94.96,95.0,23200.0
2013-06-19 12:50:00,95.0,95.07,94.96,95.05,38100.0,95.0,95.07,94.96,95.05,38100.0
2013-06-19 13:00:00,95.01,95.1,95.0,95.05,75700.0,95.01,95.1,95.0,95.05,75700.0
2013-06-19 13:10:00,95.05,95.21,95.0,95.1,95100.0,95.05,95.21,95.0,95.1,95100.0
2013-06-19 13:20:00,95.1,95.12,94.95,95.06,66300.0,95.1,95.12,94.95,95.06,66300.0
2013-06-19 13:30:00,95.05,95.14,94.96,95.04,29600.0,95.05,95.14,94.96,95.04,29600.0
2013-06-19 13:40:00,95.05,95.06,94.85,95.0,46800.0,95.05,95.06,94.85,95.0,46800.0
2013-06-19 13:50:00,94.99,95.08,94.85,94.88,38500.0,94.99,95.08,94.85,94.88,38500.0
2013-06-19 14:00:00,94.89,95.1,94.71,95.1,92400.0,94.89,95.1,94.71,95.1,92400.0
2013-06-19 14:10:00,95.1,95.44,94.99,95.06,123800.0,95.1,95.44,94.99,95.06,123800.0
2013-06-19 14:20:00,95.04,95.25,94.89,94.97,105300.0,95.04,95.25,94.89,94.97,105300.0
2013-06-19 14:30:00,94.98,95.05,94.7,94.89,93500.0,94.98,95.05,94.7,94.89,93500.0
2013-06-19 14:40:00,94.86,95.02,94.73,94.83,57100.0,94.86,95.02,94.73,94.83,57100.0
2013-06-19 14:50:00,94.8,94.95,94.45,94.66,165100.0,94.8,94.95,94.45,94.66,165100.0
2013-06-19 15:00:00,94.65,94.93,94.57,94.63,85200.0,94.65,94.93,94.57,94.63,85200.0
2013-06-19 15:10:00,94.63,94.81,94.56,94.8,111900.0,94.63,94.81,94.56,94.8,111900.0
2013-06-19 15:20:00,94.75,95.14,94.74,95.06,77700.0,94.75,95.14,94.74,95.06,77700.0
2013-06-19 15:30:00,95.03,95.28,95.03,95.16,153200.0,95.03,95.28,95.03,95.16,153200.0
2013-06-19 15:40:00,95.16,95.16,94.64,94.79,152400.0,95.16,95.16,94.64,94.79,152400.0
2013-06-19 15:50:00,94.81,94.9,94.5,94.55,274900.0,94.81,94.9,94.5,94.55,274900.0
2013-06-20 09:30:00,93.83,94.5,93.79,94.0,302400.0,93.83,94.5,93.79,94.0,302400.0
2013-06-20 09:40:00,93.93,94.02,93.54,93.85,181400.0,93.93,94.02,93.54,93.85,181400.0
2013-06-20 09:50:00,93.84,94.03,93.81,93.96,104300.0,93.84,94.03,93.81,93.96,104300.0
2013-06-20 10:00:00,93.97,94.14,93.75,93.85,133600.0,93.97,94.14,93.75,93.85,133600.0
2013-06-20 10:10:00,93.88,93.89,93.11,93.35,330600.0,93.88,93.89,93.11,93.35,330600.0
2013-06-20 10:20:00,93.33,93.37,93.1,93.18,148000.0,93.33,93.37,93.1,93.18,148000.0
2013-06-20 10:30:00,93.18,93.55,93.11,93.48,87700.0,93.18,93.55,93.11,93.48,87700.0
2013-06-20 10:40:00,93.5,93.89,93.47,93.83,159500.0,93.5,93.89,93.47,93.83,159500.0
2013-06-20 10:50:00,93.83,94.04,93.81,93.98,87800.0,93.83,94.04,93.81,93.98,87800.0
2013-06-20 11:00:00,93.98,93.98,93.41,93.41,83400.0,93.98,93.98,93.41,93.41,83400.0
2013-06-20 11:10:00,93.4,93.63,93.31,93.51,128300.0,93.4,93.63,93.31,93.51,128300.0
2013-06-20 11:20:00,93.5,93.65,93.39,93.59,74500.0,93.5,93.65,93.39,93.59,74500.0
2013-06-20 11:30:00,93.59,93.79,93.46,93.63,60000.0,93.59,93.79,93.46,93.63,60000.0
2013-06-20 11:40:00,93.62,93.69,93.5,93.57,112000.0,93.62,93.69,93.5,93.57,112000.0
2013-06-20 11:50:00,93.57,93.62,93.53,93.57,57100.0,93.57,93.62,93.53,93.57,57100.0
2013-06-20 12:00:00,93.56,93.6,93.31,93.35,79400.0,93.56,93.6,93.31,93.35,79400.0
2013-06-20 12:10:00,93.38,93.63,93.38,93.61,64200.0,93.38,93.63,93.38,93.61,64200.0
2013-06-20 12:20:00,93.64,93.72,93.54,93.72,64000.0,93.64,93.72,93.54,93.72,64000.0
2013-06-20 12:30:00,93.72,93.79,93.5,93.52,54300.0,93.72,93.79,93.5,93.52,54300.0
2013-06-20 12:40:00,93.53,93.56,93.45,93.47,49400.0,93.53,93.56,93.45,93.47,49400.0
2013-06-20 12:50:00,93.48,93.59,93.46,93.49,84100.0,93.48,93.59,93.46,93.49,84100.0
2013-06-20 13:00:00,93.49,93.65,93.36,93.6,55800.0,93.49,93.65,93.36,93.6,55800.0
2013-06-20 13:10:00,93.62,93.62,93.34,93.45,110400.0,93.62,93.62,93.34,93.45,110400.0
2013-06-20 13:20:00,93.42,93.52,93.41,93.5,103800.0,93.42,93.52,93.41,93.5,103800.0
2013-06-20 13:30:00,93.5,93.72,93.48,93.62,62700.0,93.5,93.72,93.48,93.62,62700.0
2013-06-20 13:40:00,93.63,93.64,93.41,93.48,112900.0,93.63,93.64,93.41,93.48,112900.0
2013-06-20 13:50:00,93.49,93.51,93.38,93.46,80100.0,93.49,93.51,93.38,93.46,80100.0
2013-06-20 14:00:00,93.46,93.63,93.36,93.43,78300.0,93.46,93.63,93.36,93.43,78300.0
2013-06-20 14:10:00,93.4,93.41,93.23,93.27,84700.0,93.4,93.41,93.23,93.27,84700.0
2013-06-20 14:20:00,93.25,93.42,93.17,93.3,96400.0,93.25,93.42,93.17,93.3,96400.0
2013-06-20 14:30:00,93.3,93.4,93.15,93.25,84800.0,93.3,93.4,93.15,93.25,84800.0
2013-06-20 14:40:00,93.26,93.38,93.2,93.35,68700.0,93.26,93.38,93.2,93.35,68700.0
2013-06-20 14:50:00,93.34,93.48,93.26,93.3,106500.0,93.34,93.48,93.26,93.3,106500.0
2013-06-20 15:00:00,93.31,93.37,93.23,93.31,101400.0,93.31,93.37,93.23,93.31,101400.0
2013-06-20 15:10:00,93.33,93.37,93.12,93.25,76900.0,93.33,93.37,93.12,93.25,76900.0
2013-06-20 15:20:00,93.25,93.32,93.1,93.26,99300.0,93.25,93.32,93.1,93.26,99300.0
2013-06-20 15:30:00,93.26,93.27,93.05,93.1,139600.0,93.26,93.27,93.05,93.1,139600.0
2013-06-20 15:40:00,93.1,93.2,92.84,92.95,310200.0,93.1,93.2,92.84,92.95,310200.0
2013-06-20 15:50:00,92.96,93.24,92.96,93.23,334000.0,92.96,93.24,92.96,93.23,334000.0
2013-06-21 09:30:00,93.41,94.05,93.28,93.61,579900.0,93.41,94.05,93.28,93.61,579900.0
2013-06-21 09:40:00,93.6,94.2,93.5,94.0,85100.0,93.6,94.2,93.5,94.0,85100.0
2013-06-21 09:50:00,94.03,94.18,93.88,93.96,76300.0,94.03,94.18,93.88,93.96,76300.0
2013-06-21 10:00:00,93.88,94.05,93.5,93.63,123600.0,93.88,94.05,93.5,93.63,123600.0
2013-06-21 10:10:00,93.61,93.8,93.17,93.2,115500.0,93.61,93.8,93.17,93.2,115500.0
2013-06-21 10:20:00,93.24,93.62,93.22,93.6,141700.0,93.24,93.62,93.22,93.6,141700.0
2013-06-21 10:30:00,93.6,93.7,93.04,93.31,119200.0,93.6,93.7,93.04,93.31,119200.0
2013-06-21 10:40:00,93.31,93.75,93.16,93.59,87600.0,93.31,93.75,93.16,93.59,87600.0
2013-06-21 10:50:00,93.59,93.82,93.46,93.49,59300.0,93.59,93.82,93.46,93.49,59300.0
2013-06-21 11:00:00,93.49,93.51,93.09,93.12,90300.0,93.49,93.51,93.09,93.12,90300.0
2013-06-21 11:10:00,93.14,93.5,93.14,93.44,54600.0,93.14,93.5,93.14,93.44,54600.0
2013-06-21 11:20:00,93.46,93.46,93.1,93.13,56500.0,93.46,93.46,93.1,93.13,56500.0
2013-06-21 11:30:00,93.13,93.17,92.59,92.7,115400.0,93.13,93.17,92.59,92.7,115400.0
2013-06-21 11:40:00,92.62,92.86,92.61,92.71,79300.0,92.62,92.86,92.61,92.71,79300.0
2013-06-21 11:50:00,92.7,92.91,92.52,92.87,80500.0,92.7,92.91,92.52,92.87,80500.0
2013-06-21 12:00:00,92.88,93.09,92.88,93.06,80400.0,92.88,93.09,92.88,93.06,80400.0
2013-06-21 12:10:00,93.03,93.45,92.94,93.31,82700.0,93.03,93.45,92.94,93.31,82700.0
2013-06-21 12:20:00,93.3,93.33,93.0,93.24,46600.0,93.3,93.33,93.0,93.24,46600.0
2013-06-21 12:30:00,93.2,93.23,92.95,93.01,56400.0,93.2,93.23,92.95,93.01,56400.0
2013-06-21 12:40:00,93.01,93.22,92.85,93.19,42500.0,93.01,93.22,92.85,93.19,42500.0
2013-06-21 12:50:00,93.2,93.23,93.07,93.09,62600.0,93.2,93.23,93.07,93.09,62600.0
2013-06-21 13:00:00,93.1,93.12,92.8,92.95,50900.0,93.1,93.12,92.8,92.95,50900.0
2013-06-21 13:10:00,92.96,93.12,92.91,93.05,49700.0,92.96,93.12,92.91,93.05,49700.0
2013-06-21 13:20:00,93.05,93.22,92.97,93.18,61100.0,93.05,93.22,92.97,93.18,61100.0
2013-06-21 13:30:00,93.21,93.44,93.17,93.44,89800.0,93.21,93.44,93.17,93.44,89800.0
2013-06-21 13:40:00,93.44,93.76,93.44,93.55,113300.0,93.44,93.76,93.44,93.55,113300.0
2013-06-21 13:50:00,93.53,93.59,93.26,93.47,73400.0,93.53,93.59,93.26,93.47,73400.0
2013-06-21 14:00:00,93.5,93.5,93.26,93.31,39100.0,93.5,93.5,93.26,93.31,39100.0
2013-06-21 14:10:00,93.31,93.36,93.05,93.18,37300.0,93.31,93.36,93.05,93.18,37300.0
2013-06-21 14:20:00,93.17,93.29,93.13,93.27,32600.0,93.17,93.29,93.13,93.27,32600.0
2013-06-21 14:30:00,93.25,93.28,93.08,93.23,33000.0,93.25,93.28,93.08,93.23,33000.0
2013-06-21 14:40:00,93.17,93.24,93.07,93.15,29000.0,93.17,93.24,93.07,93.15,29000.0
2013-06-21 14:50:00,93.15,93.25,93.12,93.19,40500.0,93.15,93.25,93.12,93.19,40500.0
2013-06-21 15:00:00,93.23,93.51,93.2,93.48,50100.0,93.23,93.51,93.2,93.48,50100.0
2013-06-21 15:10:00,93.48,93.54,93.33,93.41,50700.0,93.48,93.54,93.33,93.41,50700.0
2013-06-21 15:20:00,93.41,93.55,93.33,93.47,69600.0,93.41,93.55,93.33,93.47,69600.0
2013-06-21 15:30:00,93.48,93.56,93.46,93.5,73600.0,93.48,93.56,93.46,93.5,73600.0
2013-06-21 15:40:00,93.51,93.76,93.49,93.73,150200.0,93.51,93.76,93.49,93.73,150200.0
2013-06-21 15:50:00,93.72,93.74,93.4,93.44,197300.0,93.72,93.74,93.4,93.44,197300.0
2013-06-24 09:30:00,91.16,91.28,90.25,90.5,519000.0,91.16,91.28,90.25,90.5,519000.0
2013-06-24 09:40:00,90.5,90.91,90.1,90.19,251700.0,90.5,90.91,90.1,90.19,251700.0
2013-06-24 09:50:00,90.12,90.18,89.07,89.12,290800.0,90.12,90.18,89.07,89.12,290800.0
2013-06-24 10:00:00,89.06,89.11,88.4,88.48,254600.0,89.06,89.11,88.4,88.48,254600.0
2013-06-24 10:10:00,88.42,88.71,88.08,88.64,222300.0,88.42,88.71,88.08,88.64,222300.0
2013-06-24 10:20:00,88.65,89.2,88.61,89.1,183500.0,88.65,89.2,88.61,89.1,183500.0
2013-06-24 10:30:00,89.09,89.19,88.81,89.02,138800.0,89.09,89.19,88.81,89.02,138800.0
2013-06-24 10:40:00,89.04,90.0,89.02,89.9,285300.0,89.04,90.0,89.02,89.9,285300.0
2013-06-24 10:50:00,89.95,89.98,89.25,89.42,92700.0,89.95,89.98,89.25,89.42,92700.0
2013-06-24 11:00:00,89.45,89.78,89.0,89.59,84200.0,89.45,89.78,89.0,89.59,84200.0
2013-06-24 11:10:00,89.58,89.7,89.04,89.26,113300.0,89.58,89.7,89.04,89.26,113300.0
2013-06-24 11:20:00,89.26,89.54,89.12,89.3,79300.0,89.26,89.54,89.12,89.3,79300.0
2013-06-24 11:30:00,89.29,89.93,89.22,89.92,90000.0,89.29,89.93,89.22,89.92,90000.0
2013-06-24 11:40:00,89.89,90.0,89.75,89.94,88200.0,89.89,90.0,89.75,89.94,88200.0
2013-06-24 11:50:00,89.94,90.1,89.6,89.68,134500.0,89.94,90.1,89.6,89.68,134500.0
2013-06-24 12:00:00,89.67,89.76,89.42,89.67,94700.0,89.67,89.76,89.42,89.67,94700.0
2013-06-24 12:10:00,89.71,90.0,89.64,89.96,83200.0,89.71,90.0,89.64,89.96,83200.0
2013-06-24 12:20:00,89.92,90.19,89.81,90.17,70900.0,89.92,90.19,89.81,90.17,70900.0
2013-06-24 12:30:00,90.17,90.58,90.17,90.36,240600.0,90.17,90.58,90.17,90.36,240600.0
2013-06-24 12:40:00,90.38,90.39,89.87,89.87,43600.0,90.38,90.39,89.87,89.87,43600.0
2013-06-24 12:50:00,89.86,90.24,89.64,90.0,51800.0,89.86,90.24,89.64,90.0,51800.0
2013-06-24 13:00:00,90.02,90.26,89.81,89.83,46200.0,90.02,90.26,89.81,89.83,46200.0
2013-06-24 13:10:00,89.83,90.11,89.75,89.91,112300.0,89.83,90.11,89.75,89.91,112300.0
2013-06-24 13:20:00,89.95,89.97,89.61,89.68,32400.0,89.95,89.97,89.61,89.68,32400.0
2013-06-24 13:30:00,89.68,90.0,89.62,89.91,34900.0,89.68,90.0,89.62,89.91,34900.0
2013-06-24 13:40:00,89.91,90.02,89.8,89.93,101000.0,89.91,90.02,89.8,89.93,101000.0
2013-06-24 13:50:00,89.88,89.99,89.71,89.99,44400.0,89.88,89.99,89.71,89.99,44400.0
2013-06-24 14:00:00,89.95,90.4,89.89,90.32,58800.0,89.95,90.4,89.89,90.32,58800.0
2013-06-24 14:10:00,90.31,90.6,90.31,90.5,105400.0,90.31,90.6,90.31,90.5,105400.0
2013-06-24 14:20:00,90.52,90.61,90.47,90.55,43400.0,90.52,90.61,90.47,90.55,43400.0
2013-06-24 14:30:00,90.53,90.9,90.53,90.9,106500.0,90.53,90.9,90.53,90.9,106500.0
2013-06-24 14:40:00,90.94,91.0,90.76,90.99,98900.0,90.94,91.0,90.76,90.99,98900.0
2013-06-24 14:50:00,90.94,90.95,90.5,90.54,37300.0,90.94,90.95,90.5,90.54,37300.0
2013-06-24 15:00:00,90.54,90.62,90.42,90.44,72500.0,90.54,90.62,90.42,90.44,72500.0
2013-06-24 15:10:00,90.44,90.44,89.94,89.95,62300.0,90.44,90.44,89.94,89.95,62300.0
2013-06-24 15:20:00,89.95,89.98,89.55,89.74,147600.0,89.95,89.98,89.55,89.74,147600.0
2013-06-24 15:30:00,89.76,90.22,89.73,90.14,112300.0,89.76,90.22,89.73,90.14,112300.0
2013-06-24 15:40:00,90.15,90.26,89.82,90.0,236100.0,90.15,90.26,89.82,90.0,236100.0
2013-06-24 15:50:00,90.0,90.07,89.81,89.89,259000.0,90.0,90.07,89.81,89.89,259000.0
2013-06-25 09:30:00,90.78,91.75,90.74,91.23,402800.0,90.78,91.75,90.74,91.23,402800.0
2013-06-25 09:40:00,91.22,91.56,91.14,91.22,184200.0,91.22,91.56,91.14,91.22,184200.0
2013-06-25 09:50:00,91.23,91.42,90.7,90.85,122900.0,91.23,91.42,90.7,90.85,122900.0
2013-06-25 10:00:00,90.87,91.09,90.59,90.67,203500.0,90.87,91.09,90.59,90.67,203500.0
2013-06-25 10:10:00,90.76,90.78,90.12,90.14,289900.0,90.76,90.78,90.12,90.14,289900.0
2013-06-25 10:20:00,90.17,90.22,89.51,89.8,219600.0,90.17,90.22,89.51,89.8,219600.0
2013-06-25 10:30:00,89.81,89.89,89.51,89.69,84200.0,89.81,89.89,89.51,89.69,84200.0
2013-06-25 10:40:00,89.68,89.96,89.56,89.9,112200.0,89.68,89.96,89.56,89.9,112200.0
2013-06-25 10:50:00,89.88,89.95,89.65,89.77,95800.0,89.88,89.95,89.65,89.77,95800.0
2013-06-25 11:00:00,89.76,90.03,89.74,90.03,68800.0,89.76,90.03,89.74,90.03,68800.0
2013-06-25 11:10:00,90.04,90.13,89.85,90.04,78800.0,90.04,90.13,89.85,90.04,78800.0
2013-06-25 11:20:00,90.07,90.36,90.04,90.29,95200.0,90.07,90.36,90.04,90.29,95200.0
2013-06-25 11:30:00,90.29,90.51,90.13,90.46,147500.0,90.29,90.51,90.13,90.46,147500.0
2013-06-25 11:40:00,90.46,90.59,90.4,90.59,103400.0,90.46,90.59,90.4,90.59,103400.0
2013-06-25 11:50:00,90.58,90.65,90.45,90.59,45200.0,90.58,90.65,90.45,90.59,45200.0
2013-06-25 12:00:00,90.59,90.64,90.46,90.64,72300.0,90.59,90.64,90.46,90.64,72300.0
2013-06-25 12:10:00,90.6,90.75,90.54,90.61,208000.0,90.6,90.75,90.54,90.61,208000.0
2013-06-25 12:20:00,90.61,90.65,90.53,90.59,118500.0,90.61,90.65,90.53,90.59,118500.0
2013-06-25 12:30:00,90.6,90.7,90.59,90.66,35900.0,90.6,90.7,90.59,90.66,35900.0
2013-06-25 12:40:00,90.65,90.77,90.61,90.71,160400.0,90.65,90.77,90.61,90.71,160400.0
2013-06-25 12:50:00,90.75,90.77,90.66,90.73,82000.0,90.75,90.77,90.66,90.73,82000.0
2013-06-25 13:00:00,90.71,90.75,90.55,90.62,115500.0,90.71,90.75,90.55,90.62,115500.0
2013-06-25 13:10:00,90.57,90.61,90.21,90.23,50300.0,90.57,90.61,90.21,90.23,50300.0
2013-06-25 13:20:00,90.23,90.5,90.22,90.39,40600.0,90.23,90.5,90.22,90.39,40600.0
2013-06-25 13:30:00,90.34,90.5,90.29,90.48,19600.0,90.34,90.5,90.29,90.48,19600.0
2013-06-25 13:40:00,90.48,90.71,90.44,90.59,41400.0,90.48,90.71,90.44,90.59,41400.0
2013-06-25 13:50:00,90.6,90.62,90.48,90.53,37600.0,90.6,90.62,90.48,90.53,37600.0
2013-06-25 14:00:00,90.53,90.57,90.4,90.44,62900.0,90.53,90.57,90.4,90.44,62900.0
2013-06-25 14:10:00,90.43,90.72,90.4,90.72,22200.0,90.43,90.72,90.4,90.72,22200.0
2013-06-25 14:20:00,90.69,90.69,90.44,90.67,30800.0,90.69,90.69,90.44,90.67,30800.0
2013-06-25 14:30:00,90.68,90.71,90.58,90.65,35000.0,90.68,90.71,90.58,90.65,35000.0
2013-06-25 14:40:00,90.67,90.73,90.65,90.66,36000.0,90.67,90.73,90.65,90.66,36000.0
2013-06-25 14:50:00,90.69,90.73,90.62,90.64,39700.0,90.69,90.73,90.62,90.64,39700.0
2013-06-25 15:00:00,90.65,90.81,90.65,90.8,44100.0,90.65,90.81,90.65,90.8,44100.0
2013-06-25 15:10:00,90.8,90.8,90.72,90.79,70300.0,90.8,90.8,90.72,90.79,70300.0
2013-06-25 15:20:00,90.76,90.93,90.76,90.85,72900.0,90.76,90.93,90.76,90.85,72900.0
2013-06-25 15:30:00,90.88,91.05,90.81,91.03,68600.0,90.88,91.05,90.81,91.03,68600.0
2013-06-25 15:40:00,91.01,91.23,90.95,91.22,107500.0,91.01,91.23,90.95,91.22,107500.0
2013-06-25 15:50:00,91.19,91.25,91.08,91.09,308100.0,91.19,91.25,91.08,91.09,308100.0
2013-06-26 09:30:00,91.95,92.06,91.28,92.0,177700.0,91.95,92.06,91.28,92.0,177700.0
2013-06-26 09:40:00,91.95,92.93,91.94,92.93,176200.0,91.95,92.93,91.94,92.93,176200.0
2013-06-26 09:50:00,92.92,94.1,92.8,92.93,225600.0,92.92,94.1,92.8,92.93,225600.0
2013-06-26 10:00:00,92.92,92.95,92.2,92.55,129100.0,92.92,92.95,92.2,92.55,129100.0
2013-06-26 10:10:00,92.58,92.85,92.41,92.64,52500.0,92.58,92.85,92.41,92.64,52500.0
2013-06-26 10:20:00,92.66,92.95,92.61,92.76,33400.0,92.66,92.95,92.61,92.76,33400.0
2013-06-26 10:30:00,92.67,92.75,92.39,92.4,52300.0,92.67,92.75,92.39,92.4,52300.0
2013-06-26 10:40:00,92.42,92.71,92.41,92.55,103000.0,92.42,92.71,92.41,92.55,103000.0
2013-06-26 10:50:00,92.58,92.7,92.37,92.52,24900.0,92.58,92.7,92.37,92.52,24900.0
2013-06-26 11:00:00,92.56,92.69,92.36,92.55,60700.0,92.56,92.69,92.36,92.55,60700.0
2013-06-26 11:10:00,92.56,92.72,92.5,92.55,25300.0,92.56,92.72,92.5,92.55,25300.0
2013-06-26 11:20:00,92.55,92.57,92.37,92.47,19300.0,92.55,92.57,92.37,92.47,19300.0
2013-06-26 11:30:00,92.45,92.72,92.42,92.69,37500.0,92.45,92.72,92.42,92.69,37500.0
2013-06-26 11:40:00,92.67,92.74,92.51,92.59,48000.0,92.67,92.74,92.51,92.59,48000.0
2013-06-26 11:50:00,92.57,92.72,92.44,92.65,33100.0,92.57,92.72,92.44,92.65,33100.0
2013-06-26 12:00:00,92.65,92.73,92.43,92.47,34000.0,92.65,92.73,92.43,92.47,34000.0
2013-06-26 12:10:00,92.45,92.61,92.45,92.46,16200.0,92.45,92.61,92.45,92.46,16200.0
2013-06-26 12:20:00,92.47,92.64,92.45,92.64,19500.0,92.47,92.64,92.45,92.64,19500.0
2013-06-26 12:30:00,92.63,92.98,92.55,92.98,38000.0,92.63,92.98,92.55,92.98,38000.0
2013-06-26 12:40:00,92.96,93.19,92.91,93.05,57200.0,92.96,93.19,92.91,93.05,57200.0
2013-06-26 12:50:00,93.01,93.08,92.77,92.84,27900.0,93.01,93.08,92.77,92.84,27900.0
2013-06-26 13:00:00,92.85,93.23,92.85,93.18,29500.0,92.85,93.23,92.85,93.18,29500.0
2013-06-26 13:10:00,93.17,93.27,93.12,93.2,24500.0,93.17,93.27,93.12,93.2,24500.0
2013-06-26 13:20:00,93.21,93.38,93.19,93.34,28100.0,93.21,93.38,93.19,93.34,28100.0
2013-06-26 13:30:00,93.33,93.39,93.17,93.36,33700.0,93.33,93.39,93.17,93.36,33700.0
2013-06-26 13:40:00,93.38,93.54,93.35,93.44,58600.0,93.38,93.54,93.35,93.44,58600.0
2013-06-26 13:50:00,93.43,93.64,93.42,93.62,39500.0,93.43,93.64,93.42,93.62,39500.0
2013-06-26 14:00:00,93.64,94.0,93.63,93.99,118500.0,93.64,94.0,93.63,93.99,118500.0
2013-06-26 14:10:00,93.99,94.33,93.96,94.18,131300.0,93.99,94.33,93.96,94.18,131300.0
2013-06-26 14:20:00,94.18,94.3,94.07,94.21,80200.0,94.18,94.3,94.07,94.21,80200.0
2013-06-26 14:30:00,94.2,94.32,94.11,94.26,68200.0,94.2,94.32,94.11,94.26,68200.0
2013-06-26 14:40:00,94.24,94.44,94.21,94.36,84000.0,94.24,94.44,94.21,94.36,84000.0
2013-06-26 14:50:00,94.36,94.37,94.27,94.31,85300.0,94.36,94.37,94.27,94.31,85300.0
2013-06-26 15:00:00,94.29,94.5,94.29,94.44,103000.0,94.29,94.5,94.29,94.44,103000.0
2013-06-26 15:10:00,94.45,94.48,94.4,94.44,89600.0,94.45,94.48,94.4,94.44,89600.0
2013-06-26 15:20:00,94.45,94.5,94.09,94.12,109300.0,94.45,94.5,94.09,94.12,109300.0
2013-06-26 15:30:00,94.15,94.19,94.02,94.12,102700.0,94.15,94.19,94.02,94.12,102700.0
2013-06-26 15:40:00,94.11,94.13,93.87,93.9,166800.0,94.11,94.13,93.87,93.9,166800.0
2013-06-26 15:50:00,93.89,93.99,93.72,93.73,226900.0,93.89,93.99,93.72,93.73,226900.0
2013-06-27 09:30:00,94.99,95.22,94.45,94.67,154900.0,94.99,95.22,94.45,94.67,154900.0
2013-06-27 09:40:00,94.67,95.0,94.42,94.93,71800.0,94.67,95.0,94.42,94.93,71800.0
2013-06-27 09:50:00,94.95,95.19,94.93,95.16,82000.0,94.95,95.19,94.93,95.16,82000.0
2013-06-27 10:00:00,95.18,95.2,94.64,94.92,93500.0,95.18,95.2,94.64,94.92,93500.0
2013-06-27 10:10:00,94.88,95.13,94.6,94.96,88200.0,94.88,95.13,94.6,94.96,88200.0
2013-06-27 10:20:00,94.95,95.03,94.83,94.85,46900.0,94.95,95.03,94.83,94.85,46900.0
2013-06-27 10:30:00,94.91,94.99,94.6,94.6,43900.0,94.91,94.99,94.6,94.6,43900.0
2013-06-27 10:40:00,94.63,94.63,94.3,94.38,67000.0,94.63,94.63,94.3,94.38,67000.0
2013-06-27 10:50:00,94.34,94.6,94.34,94.37,33700.0,94.34,94.6,94.34,94.37,33700.0
2013-06-27 11:00:00,94.41,94.42,93.9,93.93,72900.0,94.41,94.42,93.9,93.93,72900.0
2013-06-27 11:10:00,93.96,94.07,93.77,93.78,44500.0,93.96,94.07,93.77,93.78,44500.0
2013-06-27 11:20:00,93.79,94.14,93.76,94.1,39100.0,93.79,94.14,93.76,94.1,39100.0
2013-06-27 11:30:00,94.11,94.4,94.09,94.33,42900.0,94.11,94.4,94.09,94.33,42900.0
2013-06-27 11:40:00,94.33,94.7,94.33,94.65,26500.0,94.33,94.7,94.33,94.65,26500.0
2013-06-27 11:50:00,94.65,94.65,94.3,94.3,161900.0,94.65,94.65,94.3,94.3,161900.0
2013-06-27 12:00:00,94.3,94.43,94.13,94.27,15700.0,94.3,94.43,94.13,94.27,15700.0
2013-06-27 12:10:00,94.29,94.54,94.28,94.44,29600.0,94.29,94.54,94.28,94.44,29600.0
2013-06-27 12:20:00,94.46,94.54,94.36,94.48,19400.0,94.46,94.54,94.36,94.48,19400.0
2013-06-27 12:30:00,94.47,94.49,94.33,94.45,21400.0,94.47,94.49,94.33,94.45,21400.0
2013-06-27 12:40:00,94.47,94.49,94.33,94.47,57300.0,94.47,94.49,94.33,94.47,57300.0
2013-06-27 12:50:00,94.47,94.55,94.42,94.46,55500.0,94.47,94.55,94.42,94.46,55500.0
2013-06-27 13:00:00,94.46,94.55,94.17,94.17,33700.0,94.46,94.55,94.17,94.17,33700.0
2013-06-27 13:10:00,94.2,94.29,93.94,93.96,25300.0,94.2,94.29,93.94,93.96,25300.0
2013-06-27 13:20:00,93.95,93.97,93.79,93.81,143900.0,93.95,93.97,93.79,93.81,143900.0
2013-06-27 13:30:00,93.79,94.14,93.79,94.04,22900.0,93.79,94.14,93.79,94.04,22900.0
2013-06-27 13:40:00,94.05,94.19,94.03,94.09,29300.0,94.05,94.19,94.03,94.09,29300.0
2013-06-27 13:50:00,94.13,94.25,94.03,94.03,12100.0,94.13,94.25,94.03,94.03,12100.0
2013-06-27 14:00:00,94.04,94.2,94.03,94.04,19600.0,94.04,94.2,94.03,94.04,19600.0
2013-06-27 14:10:00,94.04,94.2,93.99,94.12,15600.0,94.04,94.2,93.99,94.12,15600.0
2013-06-27 14:20:00,94.12,94.37,94.1,94.28,43100.0,94.12,94.37,94.1,94.28,43100.0
2013-06-27 14:30:00,94.29,94.48,94.24,94.3,14100.0,94.29,94.48,94.24,94.3,14100.0
2013-06-27 14:40:00,94.32,94.35,94.17,94.22,13200.0,94.32,94.35,94.17,94.22,13200.0
2013-06-27 14:50:00,94.22,94.25,94.16,94.24,15200.0,94.22,94.25,94.16,94.24,15200.0
2013-06-27 15:00:00,94.25,94.27,94.16,94.16,27000.0,94.25,94.27,94.16,94.16,27000.0
2013-06-27 15:10:00,94.16,94.25,94.14,94.18,20000.0,94.16,94.25,94.14,94.18,20000.0
2013-06-27 15:20:00,94.18,94.3,94.16,94.3,21900.0,94.18,94.3,94.16,94.3,21900.0
2013-06-27 15:30:00,94.3,94.33,94.16,94.29,31400.0,94.3,94.33,94.16,94.29,31400.0
2013-06-27 15:40:00,94.29,94.45,94.29,94.31,48200.0,94.29,94.45,94.29,94.31,48200.0
2013-06-27 15:50:00,94.31,94.34,94.09,94.21,164600.0,94.31,94.34,94.09,94.21,164600.0
2013-06-28 09:30:00,93.64,93.93,93.35,93.5,112300.0,93.64,93.93,93.35,93.5,112300.0
2013-06-28 09:40:00,93.58,93.68,93.07,93.43,71500.0,93.58,93.68,93.07,93.43,71500.0
2013-06-28 09:50:00,93.49,93.78,92.74,92.81,98900.0,93.49,93.78,92.74,92.81,98900.0
2013-06-28 10:00:00,92.77,93.15,92.57,92.95,109100.0,92.77,93.15,92.57,92.95,109100.0
2013-06-28 10:10:00,92.97,93.0,92.69,92.82,88600.0,92.97,93.0,92.69,92.82,88600.0
2013-06-28 10:20:00,92.88,94.09,92.84,94.08,194600.0,92.88,94.09,92.84,94.08,194600.0
2013-06-28 10:30:00,94.09,94.4,93.86,94.13,76900.0,94.09,94.4,93.86,94.13,76900.0
2013-06-28 10:40:00,94.13,94.13,93.7,93.72,41200.0,94.13,94.13,93.7,93.72,41200.0
2013-06-28 10:50:00,93.74,93.94,93.71,93.73,30600.0,93.74,93.94,93.71,93.73,30600.0
2013-06-28 11:00:00,93.78,94.0,93.56,93.81,35800.0,93.78,94.0,93.56,93.81,35800.0
2013-06-28 11:10:00,93.81,93.92,93.66,93.68,18200.0,93.81,93.92,93.66,93.68,18200.0
2013-06-28 11:20:00,93.67,93.93,93.66,93.66,26500.0,93.67,93.93,93.66,93.66,26500.0
2013-06-28 11:30:00,93.71,93.83,93.5,93.54,21900.0,93.71,93.83,93.5,93.54,21900.0
2013-06-28 11:40:00,93.52,93.78,93.32,93.68,39500.0,93.52,93.78,93.32,93.68,39500.0
2013-06-28 11:50:00,93.73,93.81,93.64,93.74,79900.0,93.73,93.81,93.64,93.74,79900.0
2013-06-28 12:00:00,93.74,93.93,93.73,93.92,35600.0,93.74,93.93,93.73,93.92,35600.0
2013-06-28 12:10:00,93.91,94.04,93.72,93.78,22600.0,93.91,94.04,93.72,93.78,22600.0
2013-06-28 12:20:00,93.75,94.17,93.75,94.13,49600.0,93.75,94.17,93.75,94.13,49600.0
2013-06-28 12:30:00,94.15,94.21,93.94,94.03,26600.0,94.15,94.21,93.94,94.03,26600.0
2013-06-28 12:40:00,94.03,94.28,94.0,94.18,15400.0,94.03,94.28,94.0,94.18,15400.0
2013-06-28 12:50:00,94.24,94.47,94.23,94.26,27800.0,94.24,94.47,94.23,94.26,27800.0
2013-06-28 13:00:00,94.22,94.37,94.14,94.34,33600.0,94.22,94.37,94.14,94.34,33600.0
2013-06-28 13:10:00,94.32,94.52,94.29,94.38,34000.0,94.32,94.52,94.29,94.38,34000.0
2013-06-28 13:20:00,94.45,94.58,94.39,94.55,37900.0,94.45,94.58,94.39,94.55,37900.0
2013-06-28 13:30:00,94.54,94.6,94.38,94.39,15600.0,94.54,94.6,94.38,94.39,15600.0
2013-06-28 13:40:00,94.39,94.74,94.37,94.56,42400.0,94.39,94.74,94.37,94.56,42400.0
2013-06-28 13:50:00,94.56,94.74,94.51,94.7,32200.0,94.56,94.74,94.51,94.7,32200.0
2013-06-28 14:00:00,94.7,94.85,94.68,94.75,42500.0,94.7,94.85,94.68,94.75,42500.0
2013-06-28 14:10:00,94.76,94.87,94.72,94.79,35600.0,94.76,94.87,94.72,94.79,35600.0
2013-06-28 14:20:00,94.81,94.82,94.65,94.72,34700.0,94.81,94.82,94.65,94.72,34700.0
2013-06-28 14:30:00,94.7,94.8,94.66,94.72,22100.0,94.7,94.8,94.66,94.72,22100.0
2013-06-28 14:40:00,94.7,94.79,94.65,94.71,21800.0,94.7,94.79,94.65,94.71,21800.0
2013-06-28 14:50:00,94.74,94.84,94.69,94.84,38100.0,94.74,94.84,94.69,94.84,38100.0
2013-06-28 15:00:00,94.82,94.84,94.64,94.64,30300.0,94.82,94.84,94.64,94.64,30300.0
2013-06-28 15:10:00,94.69,94.91,94.69,94.84,47400.0,94.69,94.91,94.69,94.84,47400.0
2013-06-28 15:20:00,94.84,94.94,94.83,94.84,21900.0,94.84,94.94,94.83,94.84,21900.0
2013-06-28 15:30:00,94.89,95.07,94.8,94.94,111200.0,94.89,95.07,94.8,94.94,111200.0
2013-06-28 15:40:00,94.96,95.09,94.84,94.88,115800.0,94.96,95.09,94.84,94.88,115800.0
2013-06-28 15:50:00,94.86,94.92,94.53,94.53,153500.0,94.86,94.92,94.53,94.53,153500.0
2013-07-01 09:30:00,95.35,95.5,93.51,93.67,240400.0,95.35,95.5,93.51,93.67,240400.0
2013-07-01 09:40:00,93.64,93.9,93.2,93.38,147300.0,93.64,93.9,93.2,93.38,147300.0
2013-07-01 09:50:00,93.37,94.09,93.37,93.8,73300.0,93.37,94.09,93.37,93.8,73300.0
2013-07-01 10:00:00,93.71,94.3,93.71,94.09,87300.0,93.71,94.3,93.71,94.09,87300.0
2013-07-01 10:10:00,94.15,94.22,93.76,94.09,53400.0,94.15,94.22,93.76,94.09,53400.0
2013-07-01 10:20:00,94.14,94.29,93.9,93.94,43400.0,94.14,94.29,93.9,93.94,43400.0
2013-07-01 10:30:00,93.92,93.96,93.64,93.89,59100.0,93.92,93.96,93.64,93.89,59100.0
2013-07-01 10:40:00,93.85,93.85,93.27,93.28,60600.0,93.85,93.85,93.27,93.28,60600.0
2013-07-01 10:50:00,93.32,93.58,93.3,93.43,62200.0,93.32,93.58,93.3,93.43,62200.0
2013-07-01 11:00:00,93.45,93.78,93.45,93.53,32800.0,93.45,93.78,93.45,93.53,32800.0
2013-07-01 11:10:00,93.52,93.59,93.25,93.26,57100.0,93.52,93.59,93.25,93.26,57100.0
2013-07-01 11:20:00,93.25,93.4,92.95,93.08,84600.0,93.25,93.4,92.95,93.08,84600.0
2013-07-01 11:30:00,93.07,93.34,92.95,93.27,46300.0,93.07,93.34,92.95,93.27,46300.0
2013-07-01 11:40:00,93.28,93.44,93.19,93.24,37800.0,93.28,93.44,93.19,93.24,37800.0
2013-07-01 11:50:00,93.18,93.36,93.16,93.26,22200.0,93.18,93.36,93.16,93.26,22200.0
2013-07-01 12:00:00,93.24,93.44,93.23,93.32,36300.0,93.24,93.44,93.23,93.32,36300.0
2013-07-01 12:10:00,93.31,93.37,93.19,93.22,26500.0,93.31,93.37,93.19,93.22,26500.0
2013-07-01 12:20:00,93.22,93.27,92.97,93.12,40000.0,93.22,93.27,92.97,93.12,40000.0
2013-07-01 12:30:00,93.11,93.28,93.03,93.1,22900.0,93.11,93.28,93.03,93.1,22900.0
2013-07-01 12:40:00,93.11,93.2,92.93,92.94,73700.0,93.11,93.2,92.93,92.94,73700.0
2013-07-01 12:50:00,92.94,92.94,92.76,92.87,28400.0,92.94,92.94,92.76,92.87,28400.0
2013-07-01 13:00:00,92.82,92.95,92.81,92.88,36600.0,92.82,92.95,92.81,92.88,36600.0
2013-07-01 13:10:00,92.9,92.97,92.85,92.89,37200.0,92.9,92.97,92.85,92.89,37200.0
2013-07-01 13:20:00,92.87,92.97,92.82,92.89,39400.0,92.87,92.97,92.82,92.89,39400.0
2013-07-01 13:30:00,92.9,92.97,92.84,92.95,25200.0,92.9,92.97,92.84,92.95,25200.0
2013-07-01 13:40:00,92.97,93.12,92.93,93.01,34700.0,92.97,93.12,92.93,93.01,34700.0
2013-07-01 13:50:00,93.04,93.08,92.8,92.8,35500.0,93.04,93.08,92.8,92.8,35500.0
2013-07-01 14:00:00,92.81,92.89,92.76,92.86,53100.0,92.81,92.89,92.76,92.86,53100.0
2013-07-01 14:10:00,92.86,92.87,92.63,92.66,49700.0,92.86,92.87,92.63,92.66,49700.0
2013-07-01 14:20:00,92.69,92.7,92.57,92.66,98800.0,92.69,92.7,92.57,92.66,98800.0
2013-07-01 14:30:00,92.66,92.71,92.5,92.68,37300.0,92.66,92.71,92.5,92.68,37300.0
2013-07-01 14:40:00,92.67,92.71,92.54,92.61,31900.0,92.67,92.71,92.54,92.61,31900.0
2013-07-01 14:50:00,92.62,92.67,92.42,92.43,56800.0,92.62,92.67,92.42,92.43,56800.0
2013-07-01 15:00:00,92.43,92.64,92.4,92.52,60400.0,92.43,92.64,92.4,92.52,60400.0
2013-07-01 15:10:00,92.5,92.56,92.4,92.43,42300.0,92.5,92.56,92.4,92.43,42300.0
2013-07-01 15:20:00,92.44,92.51,92.31,92.36,57600.0,92.44,92.51,92.31,92.36,57600.0
2013-07-01 15:30:00,92.35,92.37,92.26,92.34,99300.0,92.35,92.37,92.26,92.34,99300.0
2013-07-01 15:40:00,92.34,92.34,92.22,92.26,115500.0,92.34,92.34,92.22,92.26,115500.0
2013-07-01 15:50:00,92.25,92.51,92.23,92.51,205300.0,92.25,92.51,92.23,92.51,205300.0
2013-07-02 09:30:00,92.1,93.06,91.25,92.6,276400.0,92.1,93.06,91.25,92.6,276400.0
2013-07-02 09:40:00,92.6,93.45,92.57,93.12,149100.0,92.6,93.45,92.57,93.12,149100.0
2013-07-02 09:50:00,93.18,93.18,92.1,92.2,89200.0,93.18,93.18,92.1,92.2,89200.0
2013-07-02 10:00:00,92.2,92.22,91.64,91.76,146100.0,92.2,92.22,91.64,91.76,146100.0
2013-07-02 10:10:00,91.77,91.92,91.53,91.76,91000.0,91.77,91.92,91.53,91.76,91000.0
2013-07-02 10:20:00,91.77,91.93,91.6,91.69,52200.0,91.77,91.93,91.6,91.69,52200.0
2013-07-02 10:30:00,91.67,91.76,91.5,91.71,57300.0,91.67,91.76,91.5,91.71,57300.0
2013-07-02 10:40:00,91.66,91.8,91.54,91.59,49400.0,91.66,91.8,91.54,91.59,49400.0
2013-07-02 10:50:00,91.59,91.83,91.53,91.79,60100.0,91.59,91.83,91.53,91.79,60100.0
2013-07-02 11:00:00,91.8,91.8,91.54,91.59,47400.0,91.8,91.8,91.54,91.59,47400.0
2013-07-02 11:10:00,91.62,91.65,91.31,91.39,92200.0,91.62,91.65,91.31,91.39,92200.0
2013-07-02 11:20:00,91.36,91.38,91.08,91.21,95600.0,91.36,91.38,91.08,91.21,95600.0
2013-07-02 11:30:00,91.19,91.27,90.8,90.85,83000.0,91.19,91.27,90.8,90.85,83000.0
2013-07-02 11:40:00,90.86,91.31,90.86,91.21,45300.0,90.86,91.31,90.86,91.21,45300.0
2013-07-02 11:50:00,91.22,91.37,91.2,91.28,56200.0,91.22,91.37,91.2,91.28,56200.0
2013-07-02 12:00:00,91.29,91.34,91.2,91.21,41500.0,91.29,91.34,91.2,91.21,41500.0
2013-07-02 12:10:00,91.21,91.43,91.16,91.24,57900.0,91.21,91.43,91.16,91.24,57900.0
2013-07-02 12:20:00,91.27,91.3,90.75,90.79,195800.0,91.27,91.3,90.75,90.79,195800.0
2013-07-02 12:30:00,90.83,91.05,90.83,90.87,23200.0,90.83,91.05,90.83,90.87,23200.0
2013-07-02 12:40:00,90.87,90.97,90.77,90.89,32700.0,90.87,90.97,90.77,90.89,32700.0
2013-07-02 12:50:00,90.94,90.98,90.81,90.92,13200.0,90.94,90.98,90.81,90.92,13200.0
2013-07-02 13:00:00,90.92,90.92,90.8,90.84,27800.0,90.92,90.92,90.8,90.84,27800.0
2013-07-02 13:10:00,90.81,90.83,90.65,90.68,45600.0,90.81,90.83,90.65,90.68,45600.0
2013-07-02 13:20:00,90.68,90.82,90.65,90.69,33200.0,90.68,90.82,90.65,90.69,33200.0
2013-07-02 13:30:00,90.68,90.73,90.5,90.51,63200.0,90.68,90.73,90.5,90.51,63200.0
2013-07-02 13:40:00,90.51,90.58,90.33,90.37,65000.0,90.51,90.58,90.33,90.37,65000.0
2013-07-02 13:50:00,90.37,90.53,90.21,90.3,71100.0,90.37,90.53,90.21,90.3,71100.0
2013-07-02 14:00:00,90.3,90.38,90.11,90.13,62400.0,90.3,90.38,90.11,90.13,62400.0
2013-07-02 14:10:00,90.15,90.17,89.96,90.04,86400.0,90.15,90.17,89.96,90.04,86400.0
2013-07-02 14:20:00,90.04,90.07,89.81,89.87,67900.0,90.04,90.07,89.81,89.87,67900.0
2013-07-02 14:30:00,89.82,90.0,89.67,89.79,54300.0,89.82,90.0,89.67,89.79,54300.0
2013-07-02 14:40:00,89.78,89.93,89.71,89.87,45500.0,89.78,89.93,89.71,89.87,45500.0
2013-07-02 14:50:00,89.84,90.18,89.81,90.01,58200.0,89.84,90.18,89.81,90.01,58200.0
2013-07-02 15:00:00,90.01,90.13,89.94,90.02,35600.0,90.01,90.13,89.94,90.02,35600.0
2013-07-02 15:10:00,90.01,90.1,89.97,90.1,49600.0,90.01,90.1,89.97,90.1,49600.0
2013-07-02 15:20:00,90.1,90.19,90.05,90.1,80600.0,90.1,90.19,90.05,90.1,80600.0
2013-07-02 15:30:00,90.09,90.24,90.06,90.24,84600.0,90.09,90.24,90.06,90.24,84600.0
2013-07-02 15:40:00,90.24,90.24,90.07,90.18,109500.0,90.24,90.24,90.07,90.18,109500.0
2013-07-02 15:50:00,90.19,90.37,90.19,90.31,223700.0,90.19,90.37,90.19,90.31,223700.0
2013-07-03 09:30:00,89.78,89.88,88.89,89.36,207500.0,89.78,89.88,88.89,89.36,207500.0
2013-07-03 09:40:00,89.34,90.07,89.34,89.88,186100.0,89.34,90.07,89.34,89.88,186100.0
2013-07-03 09:50:00,89.86,90.16,89.7,89.97,113600.0,89.86,90.16,89.7,89.97,113600.0
2013-07-03 10:00:00,89.99,90.6,89.73,90.12,154800.0,89.99,90.6,89.73,90.12,154800.0
2013-07-03 10:10:00,90.07,90.1,89.72,89.88,92100.0,90.07,90.1,89.72,89.88,92100.0
2013-07-03 10:20:00,89.95,90.1,89.79,90.03,67300.0,89.95,90.1,89.79,90.03,67300.0
2013-07-03 10:30:00,90.1,90.1,89.74,89.86,52100.0,90.1,90.1,89.74,89.86,52100.0
2013-07-03 10:40:00,89.86,90.0,89.78,89.95,36700.0,89.86,90.0,89.78,89.95,36700.0
2013-07-03 10:50:00,89.94,89.97,89.58,89.75,46300.0,89.94,89.97,89.58,89.75,46300.0
2013-07-03 11:00:00,89.73,89.86,89.4,89.5,54500.0,89.73,89.86,89.4,89.5,54500.0
2013-07-03 11:10:00,89.49,89.68,89.41,89.61,57000.0,89.49,89.68,89.41,89.61,57000.0
2013-07-03 11:20:00,89.63,89.68,89.34,89.48,53500.0,89.63,89.68,89.34,89.48,53500.0
2013-07-03 11:30:00,89.58,89.62,89.21,89.21,52700.0,89.58,89.62,89.21,89.21,52700.0
2013-07-03 11:40:00,89.22,89.48,89.14,89.42,57900.0,89.22,89.48,89.14,89.42,57900.0
2013-07-03 11:50:00,89.41,89.58,89.22,89.5,63000.0,89.41,89.58,89.22,89.5,63000.0
2013-07-03 12:00:00,89.5,89.58,89.38,89.45,49500.0,89.5,89.58,89.38,89.45,49500.0
2013-07-03 12:10:00,89.46,89.56,89.4,89.49,76300.0,89.46,89.56,89.4,89.49,76300.0
2013-07-03 12:20:00,89.5,89.5,89.39,89.45,81100.0,89.5,89.5,89.39,89.45,81100.0
2013-07-03 12:30:00,89.44,89.53,89.4,89.42,83900.0,89.44,89.53,89.4,89.42,83900.0
2013-07-03 12:40:00,89.42,89.5,89.25,89.26,102300.0,89.42,89.5,89.25,89.26,102300.0
2013-07-03 12:50:00,89.27,89.4,89.14,89.22,217300.0,89.27,89.4,89.14,89.22,217300.0
2013-07-05 09:30:00,90.96,90.96,90.0,90.48,211500.0,90.96,90.96,90.0,90.48,211500.0
2013-07-05 09:40:00,90.4,90.65,90.15,90.29,187700.0,90.4,90.65,90.15,90.29,187700.0
2013-07-05 09:50:00,90.32,90.36,89.88,89.93,90600.0,90.32,90.36,89.88,89.93,90600.0
2013-07-05 10:00:00,89.95,90.12,89.8,89.83,114900.0,89.95,90.12,89.8,89.83,114900.0
2013-07-05 10:10:00,89.81,89.81,89.44,89.64,91800.0,89.81,89.81,89.44,89.64,91800.0
2013-07-05 10:20:00,89.63,89.85,89.45,89.85,68600.0,89.63,89.85,89.45,89.85,68600.0
2013-07-05 10:30:00,89.87,90.2,89.83,89.88,63600.0,89.87,90.2,89.83,89.88,63600.0
2013-07-05 10:40:00,89.87,89.98,89.73,89.75,59000.0,89.87,89.98,89.73,89.75,59000.0
2013-07-05 10:50:00,89.77,89.95,89.72,89.91,73800.0,89.77,89.95,89.72,89.91,73800.0
2013-07-05 11:00:00,89.92,90.16,89.89,89.98,63800.0,89.92,90.16,89.89,89.98,63800.0
2013-07-05 11:10:00,89.98,90.21,89.98,90.15,38400.0,89.98,90.21,89.98,90.15,38400.0
2013-07-05 11:20:00,90.15,90.45,90.13,90.42,36900.0,90.15,90.45,90.13,90.42,36900.0
2013-07-05 11:30:00,90.41,90.6,90.37,90.6,82000.0,90.41,90.6,90.37,90.6,82000.0
2013-07-05 11:40:00,90.54,90.67,90.42,90.5,40600.0,90.54,90.67,90.42,90.5,40600.0
2013-07-05 11:50:00,90.49,90.63,90.47,90.62,43500.0,90.49,90.63,90.47,90.62,43500.0
2013-07-05 12:00:00,90.59,90.68,90.53,90.56,49900.0,90.59,90.68,90.53,90.56,49900.0
2013-07-05 12:10:00,90.56,90.64,90.48,90.49,44600.0,90.56,90.64,90.48,90.49,44600.0
2013-07-05 12:20:00,90.49,90.53,90.39,90.44,41400.0,90.49,90.53,90.39,90.44,41400.0
2013-07-05 12:30:00,90.44,90.54,90.44,90.52,37300.0,90.44,90.54,90.44,90.52,37300.0
2013-07-05 12:40:00,90.52,90.74,90.51,90.69,32800.0,90.52,90.74,90.51,90.69,32800.0
2013-07-05 12:50:00,90.72,90.85,90.71,90.81,23600.0,90.72,90.85,90.71,90.81,23600.0
2013-07-05 13:00:00,90.85,90.87,90.7,90.87,40600.0,90.85,90.87,90.7,90.87,40600.0
2013-07-05 13:10:00,90.88,91.0,90.7,90.84,124700.0,90.88,91.0,90.7,90.84,124700.0
2013-07-05 13:20:00,90.81,90.95,90.77,90.92,33800.0,90.81,90.95,90.77,90.92,33800.0
2013-07-05 13:30:00,90.95,91.15,90.89,91.06,51100.0,90.95,91.15,90.89,91.06,51100.0
2013-07-05 13:40:00,91.06,91.21,91.0,91.13,30400.0,91.06,91.21,91.0,91.13,30400.0
2013-07-05 13:50:00,91.16,91.46,91.14,91.33,42800.0,91.16,91.46,91.14,91.33,42800.0
2013-07-05 14:00:00,91.35,91.75,91.35,91.75,37000.0,91.35,91.75,91.35,91.75,37000.0
2013-07-05 14:10:00,91.79,91.84,91.53,91.62,35900.0,91.79,91.84,91.53,91.62,35900.0
2013-07-05 14:20:00,91.61,91.93,91.6,91.88,69900.0,91.61,91.93,91.6,91.88,69900.0
2013-07-05 14:30:00,91.89,92.31,91.88,92.31,79000.0,91.89,92.31,91.88,92.31,79000.0
2013-07-05 14:40:00,92.31,92.34,92.04,92.29,161300.0,92.31,92.34,92.04,92.29,161300.0
2013-07-05 14:50:00,92.29,92.4,92.23,92.38,50900.0,92.29,92.4,92.23,92.38,50900.0
2013-07-05 15:00:00,92.38,92.39,92.29,92.36,28700.0,92.38,92.39,92.29,92.36,28700.0
2013-07-05 15:10:00,92.37,92.37,92.18,92.21,34600.0,92.37,92.37,92.18,92.21,34600.0
2013-07-05 15:20:00,92.19,92.23,91.82,91.91,51200.0,92.19,92.23,91.82,91.91,51200.0
2013-07-05 15:30:00,91.91,91.96,91.8,91.86,55500.0,91.91,91.96,91.8,91.86,55500.0
2013-07-05 15:40:00,91.86,91.92,91.61,91.62,93800.0,91.86,91.92,91.61,91.62,93800.0
2013-07-05 15:50:00,91.6,91.67,91.42,91.49,266800.0,91.6,91.67,91.42,91.49,266800.0
2013-07-08 09:30:00,91.52,92.48,91.37,92.26,138800.0,91.52,92.48,91.37,92.26,138800.0
2013-07-08 09:40:00,92.22,92.29,92.03,92.15,114100.0,92.22,92.29,92.03,92.15,114100.0
2013-07-08 09:50:00,92.18,92.23,91.68,91.83,142200.0,92.18,92.23,91.68,91.83,142200.0
2013-07-08 10:00:00,91.82,92.15,91.51,91.59,115300.0,91.82,92.15,91.51,91.59,115300.0
2013-07-08 10:10:00,91.53,91.61,91.14,91.5,69100.0,91.53,91.61,91.14,91.5,69100.0
2013-07-08 10:20:00,91.48,91.58,91.39,91.55,48800.0,91.48,91.58,91.39,91.55,48800.0
2013-07-08 10:30:00,91.54,91.78,91.51,91.61,57000.0,91.54,91.78,91.51,91.61,57000.0
2013-07-08 10:40:00,91.61,92.09,91.59,91.95,48300.0,91.61,92.09,91.59,91.95,48300.0
2013-07-08 10:50:00,91.94,91.96,91.52,91.55,45400.0,91.94,91.96,91.52,91.55,45400.0
2013-07-08 11:00:00,91.54,91.56,91.22,91.28,70400.0,91.54,91.56,91.22,91.28,70400.0
2013-07-08 11:10:00,91.35,91.35,90.78,90.86,68500.0,91.35,91.35,90.78,90.86,68500.0
2013-07-08 11:20:00,90.85,91.17,90.69,91.02,45100.0,90.85,91.17,90.69,91.02,45100.0
2013-07-08 11:30:00,91.02,91.16,91.02,91.11,24300.0,91.02,91.16,91.02,91.11,24300.0
2013-07-08 11:40:00,91.08,91.24,91.03,91.2,31200.0,91.08,91.24,91.03,91.2,31200.0
2013-07-08 11:50:00,91.16,91.19,91.03,91.09,17300.0,91.16,91.19,91.03,91.09,17300.0
2013-07-08 12:00:00,91.1,91.17,91.0,91.09,29200.0,91.1,91.17,91.0,91.09,29200.0
2013-07-08 12:10:00,91.09,91.13,91.01,91.07,52800.0,91.09,91.13,91.01,91.07,52800.0
2013-07-08 12:20:00,91.08,91.12,90.9,91.04,36200.0,91.08,91.12,90.9,91.04,36200.0
2013-07-08 12:30:00,91.04,91.14,91.0,91.04,19100.0,91.04,91.14,91.0,91.04,19100.0
2013-07-08 12:40:00,91.06,91.06,90.87,91.0,91900.0,91.06,91.06,90.87,91.0,91900.0
2013-07-08 12:50:00,91.0,91.0,90.95,90.96,32500.0,91.0,91.0,90.95,90.96,32500.0
2013-07-08 13:00:00,90.96,91.0,90.86,90.98,56500.0,90.96,91.0,90.86,90.98,56500.0
2013-07-08 13:10:00,90.92,90.99,90.8,90.84,67700.0,90.92,90.99,90.8,90.84,67700.0
2013-07-08 13:20:00,90.83,90.93,90.76,90.8,86800.0,90.83,90.93,90.76,90.8,86800.0
2013-07-08 13:30:00,90.79,90.85,90.62,90.81,62200.0,90.79,90.85,90.62,90.81,62200.0
2013-07-08 13:40:00,90.79,90.98,90.79,90.96,49800.0,90.79,90.98,90.79,90.96,49800.0
2013-07-08 13:50:00,90.96,91.02,90.89,90.95,82500.0,90.96,91.02,90.89,90.95,82500.0
2013-07-08 14:00:00,90.93,91.12,90.9,91.02,64300.0,90.93,91.12,90.9,91.02,64300.0
2013-07-08 14:10:00,91.04,91.11,90.94,91.0,101700.0,91.04,91.11,90.94,91.0,101700.0
2013-07-08 14:20:00,91.0,91.06,90.91,90.93,58000.0,91.0,91.06,90.91,90.93,58000.0
2013-07-08 14:30:00,90.95,90.99,90.8,90.9,75000.0,90.95,90.99,90.8,90.9,75000.0
2013-07-08 14:40:00,90.91,90.93,90.75,90.81,46900.0,90.91,90.93,90.75,90.81,46900.0
2013-07-08 14:50:00,90.83,90.89,90.77,90.82,54400.0,90.83,90.89,90.77,90.82,54400.0
2013-07-08 15:00:00,90.82,90.89,90.76,90.85,51800.0,90.82,90.89,90.76,90.85,51800.0
2013-07-08 15:10:00,90.87,90.92,90.78,90.86,53400.0,90.87,90.92,90.78,90.86,53400.0
2013-07-08 15:20:00,90.85,90.94,90.77,90.83,57400.0,90.85,90.94,90.77,90.83,57400.0
2013-07-08 15:30:00,90.84,91.01,90.8,90.84,56800.0,90.84,91.01,90.8,90.84,56800.0
2013-07-08 15:40:00,90.86,90.86,90.68,90.68,85800.0,90.86,90.86,90.68,90.68,85800.0
2013-07-08 15:50:00,90.69,90.72,90.41,90.49,280800.0,90.69,90.72,90.41,90.49,280800.0
2013-07-09 09:30:00,91.24,91.48,90.39,90.83,165800.0,91.24,91.48,90.39,90.83,165800.0
2013-07-09 09:40:00,90.83,91.36,90.77,91.27,138400.0,90.83,91.36,90.77,91.27,138400.0
2013-07-09 09:50:00,91.24,91.3,91.0,91.0,161100.0,91.24,91.3,91.0,91.0,161100.0
2013-07-09 10:00:00,90.99,90.99,90.16,90.34,109400.0,90.99,90.99,90.16,90.34,109400.0
2013-07-09 10:10:00,90.28,90.85,90.27,90.67,82900.0,90.28,90.85,90.27,90.67,82900.0
2013-07-09 10:20:00,90.67,91.2,90.67,91.11,145200.0,90.67,91.2,90.67,91.11,145200.0
2013-07-09 10:30:00,91.18,91.2,91.0,91.09,49400.0,91.18,91.2,91.0,91.09,49400.0
2013-07-09 10:40:00,91.13,91.74,91.0,91.48,110200.0,91.13,91.74,91.0,91.48,110200.0
2013-07-09 10:50:00,91.44,92.07,91.4,91.93,73500.0,91.44,92.07,91.4,91.93,73500.0
2013-07-09 11:00:00,91.94,92.15,91.79,91.97,67600.0,91.94,92.15,91.79,91.97,67600.0
2013-07-09 11:10:00,91.91,92.1,91.81,92.08,65300.0,91.91,92.1,91.81,92.08,65300.0
2013-07-09 11:20:00,92.04,92.36,91.87,92.35,79100.0,92.04,92.36,91.87,92.35,79100.0
2013-07-09 11:30:00,92.33,92.6,92.31,92.56,133500.0,92.33,92.6,92.31,92.56,133500.0
2013-07-09 11:40:00,92.55,92.63,92.36,92.63,158900.0,92.55,92.63,92.36,92.63,158900.0
2013-07-09 11:50:00,92.63,92.63,92.39,92.49,57800.0,92.63,92.63,92.39,92.49,57800.0
2013-07-09 12:00:00,92.46,92.6,92.42,92.6,82600.0,92.46,92.6,92.42,92.6,82600.0
2013-07-09 12:10:00,92.6,92.63,92.5,92.6,45400.0,92.6,92.63,92.5,92.6,45400.0
2013-07-09 12:20:00,92.62,92.65,92.56,92.64,58000.0,92.62,92.65,92.56,92.64,58000.0
2013-07-09 12:30:00,92.65,92.7,92.62,92.69,26500.0,92.65,92.7,92.62,92.69,26500.0
2013-07-09 12:40:00,92.69,92.75,92.62,92.69,79100.0,92.69,92.75,92.62,92.69,79100.0
2013-07-09 12:50:00,92.7,92.8,92.69,92.79,21400.0,92.7,92.8,92.69,92.79,21400.0
2013-07-09 13:00:00,92.75,92.9,92.69,92.88,110000.0,92.75,92.9,92.69,92.88,110000.0
2013-07-09 13:10:00,92.9,92.98,92.78,92.82,29500.0,92.9,92.98,92.78,92.82,29500.0
2013-07-09 13:20:00,92.82,92.87,92.62,92.71,31100.0,92.82,92.87,92.62,92.71,31100.0
2013-07-09 13:30:00,92.7,92.79,92.5,92.5,33900.0,92.7,92.79,92.5,92.5,33900.0
2013-07-09 13:40:00,92.5,92.53,92.4,92.48,44800.0,92.5,92.53,92.4,92.48,44800.0
2013-07-09 13:50:00,92.46,92.63,92.46,92.55,34400.0,92.46,92.63,92.46,92.55,34400.0
2013-07-09 14:00:00,92.5,92.57,92.39,92.47,24800.0,92.5,92.57,92.39,92.47,24800.0
2013-07-09 14:10:00,92.48,92.48,92.29,92.37,39600.0,92.48,92.48,92.29,92.37,39600.0
2013-07-09 14:20:00,92.42,92.47,92.34,92.41,47600.0,92.42,92.47,92.34,92.41,47600.0
2013-07-09 14:30:00,92.42,92.6,92.4,92.56,39000.0,92.42,92.6,92.4,92.56,39000.0
2013-07-09 14:40:00,92.56,92.9,92.55,92.78,61700.0,92.56,92.9,92.55,92.78,61700.0
2013-07-09 14:50:00,92.78,92.9,92.63,92.88,36300.0,92.78,92.9,92.63,92.88,36300.0
2013-07-09 15:00:00,92.86,92.9,92.81,92.89,31500.0,92.86,92.9,92.81,92.89,31500.0
2013-07-09 15:10:00,92.9,93.12,92.87,93.08,104800.0,92.9,93.12,92.87,93.08,104800.0
2013-07-09 15:20:00,93.04,93.04,92.91,93.0,44500.0,93.04,93.04,92.91,93.0,44500.0
2013-07-09 15:30:00,93.0,93.08,92.92,93.01,47100.0,93.0,93.08,92.92,93.01,47100.0
2013-07-09 15:40:00,93.0,93.1,92.82,92.88,101300.0,93.0,93.1,92.82,92.88,101300.0
2013-07-09 15:50:00,92.85,92.91,92.65,92.69,253700.0,92.85,92.91,92.65,92.69,253700.0
2013-07-10 09:30:00,92.61,94.18,92.4,94.14,226600.0,92.61,94.18,92.4,94.14,226600.0
2013-07-10 09:40:00,94.11,94.16,93.5,93.66,57400.0,94.11,94.16,93.5,93.66,57400.0
2013-07-10 09:50:00,93.67,93.98,93.58,93.82,73000.0,93.67,93.98,93.58,93.82,73000.0
2013-07-10 10:00:00,93.9,93.92,93.03,93.1,68800.0,93.9,93.92,93.03,93.1,68800.0
2013-07-10 10:10:00,93.11,93.38,92.79,92.92,46600.0,93.11,93.38,92.79,92.92,46600.0
2013-07-10 10:20:00,93.0,93.05,92.65,92.91,68700.0,93.0,93.05,92.65,92.91,68700.0
2013-07-10 10:30:00,92.94,93.23,92.9,93.03,38700.0,92.94,93.23,92.9,93.03,38700.0
2013-07-10 10:40:00,93.02,93.29,92.89,93.18,37800.0,93.02,93.29,92.89,93.18,37800.0
2013-07-10 10:50:00,93.15,93.24,93.04,93.1,43200.0,93.15,93.24,93.04,93.1,43200.0
2013-07-10 11:00:00,93.09,93.15,92.84,92.96,24600.0,93.09,93.15,92.84,92.96,24600.0
2013-07-10 11:10:00,92.96,92.96,92.6,92.79,30000.0,92.96,92.96,92.6,92.79,30000.0
2013-07-10 11:20:00,92.7,92.89,92.68,92.76,57700.0,92.7,92.89,92.68,92.76,57700.0
2013-07-10 11:30:00,92.76,92.89,92.7,92.82,23200.0,92.76,92.89,92.7,92.82,23200.0
2013-07-10 11:40:00,92.8,92.87,92.7,92.74,26400.0,92.8,92.87,92.7,92.74,26400.0
2013-07-10 11:50:00,92.79,92.89,92.75,92.81,48900.0,92.79,92.89,92.75,92.81,48900.0
2013-07-10 12:00:00,92.78,92.84,92.7,92.8,21400.0,92.78,92.84,92.7,92.8,21400.0
2013-07-10 12:10:00,92.79,93.08,92.76,93.07,16700.0,92.79,93.08,92.76,93.07,16700.0
2013-07-10 12:20:00,93.06,93.17,93.05,93.08,23600.0,93.06,93.17,93.05,93.08,23600.0
2013-07-10 12:30:00,93.12,93.27,93.03,93.18,13700.0,93.12,93.27,93.03,93.18,13700.0
2013-07-10 12:40:00,93.2,93.22,92.83,92.88,25300.0,93.2,93.22,92.83,92.88,25300.0
2013-07-10 12:50:00,92.81,93.0,92.72,92.84,21200.0,92.81,93.0,92.72,92.84,21200.0
2013-07-10 13:00:00,92.82,92.89,92.7,92.77,14100.0,92.82,92.89,92.7,92.77,14100.0
2013-07-10 13:10:00,92.8,93.01,92.77,93.0,18700.0,92.8,93.01,92.77,93.0,18700.0
2013-07-10 13:20:00,92.97,93.03,92.87,93.0,36800.0,92.97,93.03,92.87,93.0,36800.0
2013-07-10 13:30:00,92.98,93.01,92.89,92.95,16500.0,92.98,93.01,92.89,92.95,16500.0
2013-07-10 13:40:00,92.97,93.03,92.96,93.03,12500.0,92.97,93.03,92.96,93.03,12500.0
2013-07-10 13:50:00,93.0,93.08,93.0,93.08,21400.0,93.0,93.08,93.0,93.08,21400.0
2013-07-10 14:00:00,93.07,93.39,93.0,93.12,51400.0,93.07,93.39,93.0,93.12,51400.0
2013-07-10 14:10:00,93.08,93.33,93.04,93.28,25900.0,93.08,93.33,93.04,93.28,25900.0
2013-07-10 14:20:00,93.28,93.42,93.21,93.21,14200.0,93.28,93.42,93.21,93.21,14200.0
2013-07-10 14:30:00,93.21,93.4,93.09,93.18,28500.0,93.21,93.4,93.09,93.18,28500.0
2013-07-10 14:40:00,93.12,93.41,93.12,93.15,27400.0,93.12,93.41,93.12,93.15,27400.0
2013-07-10 14:50:00,93.18,93.47,93.1,93.3,22200.0,93.18,93.47,93.1,93.3,22200.0
2013-07-10 15:00:00,93.31,93.43,93.24,93.27,28000.0,93.31,93.43,93.24,93.27,28000.0
2013-07-10 15:10:00,93.27,93.48,93.21,93.47,45000.0,93.27,93.48,93.21,93.47,45000.0
2013-07-10 15:20:00,93.49,93.6,93.49,93.57,42100.0,93.49,93.6,93.49,93.57,42100.0
2013-07-10 15:30:00,93.54,93.54,93.34,93.48,64100.0,93.54,93.54,93.34,93.48,64100.0
2013-07-10 15:40:00,93.49,93.58,93.44,93.58,53000.0,93.49,93.58,93.44,93.58,53000.0
2013-07-10 15:50:00,93.57,93.68,93.4,93.43,110000.0,93.57,93.68,93.4,93.43,110000.0
2013-07-11 09:30:00,94.4,94.74,94.01,94.47,137200.0,94.4,94.74,94.01,94.47,137200.0
2013-07-11 09:40:00,94.53,94.69,94.27,94.48,63700.0,94.53,94.69,94.27,94.48,63700.0
2013-07-11 09:50:00,94.5,95.26,94.49,95.22,161900.0,94.5,95.26,94.49,95.22,161900.0
2013-07-11 10:00:00,95.24,95.5,95.0,95.34,287800.0,95.24,95.5,95.0,95.34,287800.0
2013-07-11 10:10:00,95.42,95.42,95.05,95.37,113100.0,95.42,95.42,95.05,95.37,113100.0
2013-07-11 10:20:00,95.34,95.63,95.3,95.56,73700.0,95.34,95.63,95.3,95.56,73700.0
2013-07-11 10:30:00,95.57,95.68,95.43,95.46,57500.0,95.57,95.68,95.43,95.46,57500.0
2013-07-11 10:40:00,95.48,95.68,95.46,95.68,67200.0,95.48,95.68,95.46,95.68,67200.0
2013-07-11 10:50:00,95.68,96.13,95.68,96.07,126100.0,95.68,96.13,95.68,96.07,126100.0
2013-07-11 11:00:00,96.03,96.17,96.02,96.14,73500.0,96.03,96.17,96.02,96.14,73500.0
2013-07-11 11:10:00,96.1,96.39,96.05,96.36,71300.0,96.1,96.39,96.05,96.36,71300.0
2013-07-11 11:20:00,96.37,96.99,96.29,96.94,151600.0,96.37,96.99,96.29,96.94,151600.0
2013-07-11 11:30:00,96.97,96.99,96.62,96.85,115800.0,96.97,96.99,96.62,96.85,115800.0
2013-07-11 11:40:00,96.85,96.99,96.81,96.87,193700.0,96.85,96.99,96.81,96.87,193700.0
2013-07-11 11:50:00,96.88,96.97,96.84,96.9,59500.0,96.88,96.97,96.84,96.9,59500.0
2013-07-11 12:00:00,96.91,97.15,96.86,97.13,118700.0,96.91,97.15,96.86,97.13,118700.0
2013-07-11 12:10:00,97.09,97.13,96.39,96.49,88200.0,97.09,97.13,96.39,96.49,88200.0
2013-07-11 12:20:00,96.48,96.65,96.37,96.5,45800.0,96.48,96.65,96.37,96.5,45800.0
2013-07-11 12:30:00,96.5,96.5,96.15,96.25,53000.0,96.5,96.5,96.15,96.25,53000.0
2013-07-11 12:40:00,96.25,96.44,96.17,96.35,28300.0,96.25,96.44,96.17,96.35,28300.0
2013-07-11 12:50:00,96.35,96.58,96.32,96.47,57300.0,96.35,96.58,96.32,96.47,57300.0
2013-07-11 13:00:00,96.44,96.49,96.18,96.49,55500.0,96.44,96.49,96.18,96.49,55500.0
2013-07-11 13:10:00,96.49,96.6,96.44,96.6,27300.0,96.49,96.6,96.44,96.6,27300.0
2013-07-11 13:20:00,96.59,96.63,96.53,96.57,20800.0,96.59,96.63,96.53,96.57,20800.0
2013-07-11 13:30:00,96.52,96.63,96.38,96.63,34000.0,96.52,96.63,96.38,96.63,34000.0
2013-07-11 13:40:00,96.62,96.78,96.57,96.78,75000.0,96.62,96.78,96.57,96.78,75000.0
2013-07-11 13:50:00,96.72,96.99,96.72,96.99,46400.0,96.72,96.99,96.72,96.99,46400.0
2013-07-11 14:00:00,96.98,97.07,96.95,97.04,87900.0,96.98,97.07,96.95,97.04,87900.0
2013-07-11 14:10:00,97.04,97.11,96.9,96.99,45900.0,97.04,97.11,96.9,96.99,45900.0
2013-07-11 14:20:00,97.0,97.18,97.0,97.15,44700.0,97.0,97.18,97.0,97.15,44700.0
2013-07-11 14:30:00,97.14,97.25,97.0,97.03,45500.0,97.14,97.25,97.0,97.03,45500.0
2013-07-11 14:40:00,97.02,97.03,96.86,96.86,42600.0,97.02,97.03,96.86,96.86,42600.0
2013-07-11 14:50:00,96.87,96.98,96.69,96.89,117200.0,96.87,96.98,96.69,96.89,117200.0
2013-07-11 15:00:00,96.82,96.89,96.71,96.78,73400.0,96.82,96.89,96.71,96.78,73400.0
2013-07-11 15:10:00,96.77,96.84,96.72,96.76,72600.0,96.77,96.84,96.72,96.76,72600.0
2013-07-11 15:20:00,96.76,96.94,96.72,96.92,135800.0,96.76,96.94,96.72,96.92,135800.0
2013-07-11 15:30:00,96.92,96.97,96.71,96.71,105200.0,96.92,96.97,96.71,96.71,105200.0
2013-07-11 15:40:00,96.72,97.0,96.66,96.99,159500.0,96.72,97.0,96.66,96.99,159500.0
2013-07-11 15:50:00,97.0,97.18,96.93,97.09,350300.0,97.0,97.18,96.93,97.09,350300.0
2013-07-12 09:30:00,96.58,96.68,95.89,96.14,197800.0,96.58,96.68,95.89,96.14,197800.0
2013-07-12 09:40:00,96.12,96.16,95.5,95.94,152700.0,96.12,96.16,95.5,95.94,152700.0
2013-07-12 09:50:00,95.89,96.0,95.59,95.8,66400.0,95.89,96.0,95.59,95.8,66400.0
2013-07-12 10:00:00,95.81,96.28,95.7,96.13,107500.0,95.81,96.28,95.7,96.13,107500.0
2013-07-12 10:10:00,96.15,96.84,96.07,96.8,143100.0,96.15,96.84,96.07,96.8,143100.0
2013-07-12 10:20:00,96.84,96.98,96.5,96.54,151400.0,96.84,96.98,96.5,96.54,151400.0
2013-07-12 10:30:00,96.46,96.72,96.19,96.21,71600.0,96.46,96.72,96.19,96.21,71600.0
2013-07-12 10:40:00,96.25,96.36,96.15,96.21,76100.0,96.25,96.36,96.15,96.21,76100.0
2013-07-12 10:50:00,96.24,96.44,96.15,96.17,64200.0,96.24,96.44,96.15,96.17,64200.0
2013-07-12 11:00:00,96.16,96.16,95.74,95.78,64300.0,96.16,96.16,95.74,95.78,64300.0
2013-07-12 11:10:00,95.77,95.89,95.18,95.37,187400.0,95.77,95.89,95.18,95.37,187400.0
2013-07-12 11:20:00,95.38,96.09,95.35,95.8,276900.0,95.38,96.09,95.35,95.8,276900.0
2013-07-12 11:30:00,95.89,96.17,95.54,95.54,67900.0,95.89,96.17,95.54,95.54,67900.0
2013-07-12 11:40:00,95.55,95.66,95.23,95.31,63700.0,95.55,95.66,95.23,95.31,63700.0
2013-07-12 11:50:00,95.31,95.44,95.26,95.32,34500.0,95.31,95.44,95.26,95.32,34500.0
2013-07-12 12:00:00,95.32,95.64,95.32,95.64,32400.0,95.32,95.64,95.32,95.64,32400.0
2013-07-12 12:10:00,95.62,95.78,95.58,95.65,29000.0,95.62,95.78,95.58,95.65,29000.0
2013-07-12 12:20:00,95.64,95.75,95.64,95.72,43800.0,95.64,95.75,95.64,95.72,43800.0
2013-07-12 12:30:00,95.72,95.76,95.54,95.6,13500.0,95.72,95.76,95.54,95.6,13500.0
2013-07-12 12:40:00,95.61,95.61,95.42,95.43,22700.0,95.61,95.61,95.42,95.43,22700.0
2013-07-12 12:50:00,95.42,95.61,95.4,95.59,47300.0,95.42,95.61,95.4,95.59,47300.0
2013-07-12 13:00:00,95.59,95.8,95.56,95.8,31000.0,95.59,95.8,95.56,95.8,31000.0
2013-07-12 13:10:00,95.76,95.84,95.72,95.8,19000.0,95.76,95.84,95.72,95.8,19000.0
2013-07-12 13:20:00,95.81,95.85,95.75,95.8,35000.0,95.81,95.85,95.75,95.8,35000.0
2013-07-12 13:30:00,95.8,95.83,95.65,95.72,19100.0,95.8,95.83,95.65,95.72,19100.0
2013-07-12 13:40:00,95.69,95.83,95.69,95.78,40600.0,95.69,95.83,95.69,95.78,40600.0
2013-07-12 13:50:00,95.82,95.82,95.53,95.53,31400.0,95.82,95.82,95.53,95.53,31400.0
2013-07-12 14:00:00,95.54,95.77,95.54,95.71,26700.0,95.54,95.77,95.54,95.71,26700.0
2013-07-12 14:10:00,95.66,95.8,95.62,95.66,47600.0,95.66,95.8,95.62,95.66,47600.0
2013-07-12 14:20:00,95.64,95.76,95.57,95.67,66100.0,95.64,95.76,95.57,95.67,66100.0
2013-07-12 14:30:00,95.67,95.8,95.67,95.76,57800.0,95.67,95.8,95.67,95.76,57800.0
2013-07-12 14:40:00,95.78,95.89,95.74,95.82,37900.0,95.78,95.89,95.74,95.82,37900.0
2013-07-12 14:50:00,95.81,95.89,95.78,95.86,25600.0,95.81,95.89,95.78,95.86,25600.0
2013-07-12 15:00:00,95.86,95.86,95.75,95.77,25200.0,95.86,95.86,95.75,95.77,25200.0
2013-07-12 15:10:00,95.77,95.86,95.72,95.82,36200.0,95.77,95.86,95.72,95.82,36200.0
2013-07-12 15:20:00,95.83,95.98,95.8,95.92,59000.0,95.83,95.98,95.8,95.92,59000.0
2013-07-12 15:30:00,95.92,96.21,95.92,96.21,77400.0,95.92,96.21,95.92,96.21,77400.0
2013-07-12 15:40:00,96.23,96.58,96.2,96.55,133600.0,96.23,96.58,96.2,96.55,133600.0
2013-07-12 15:50:00,96.56,97.05,96.55,96.85,357700.0,96.56,97.05,96.55,96.85,357700.0
2013-07-15 09:30:00,97.27,98.68,97.08,98.68,349100.0,97.27,98.68,97.08,98.68,349100.0
2013-07-15 09:40:00,98.56,99.25,98.4,99.16,208300.0,98.56,99.25,98.4,99.16,208300.0
2013-07-15 09:50:00,99.11,100.5,99.06,100.38,415800.0,99.11,100.5,99.06,100.38,415800.0
2013-07-15 10:00:00,100.33,101.17,99.97,101.15,308700.0,100.33,101.17,99.97,101.15,308700.0
2013-07-15 10:10:00,101.18,101.26,100.35,100.4,260100.0,101.18,101.26,100.35,100.4,260100.0
2013-07-15 10:20:00,100.5,100.58,99.73,100.17,202200.0,100.5,100.58,99.73,100.17,202200.0
2013-07-15 10:30:00,100.18,100.34,99.76,99.81,88500.0,100.18,100.34,99.76,99.81,88500.0
2013-07-15 10:40:00,99.77,99.98,99.5,99.68,114100.0,99.77,99.98,99.5,99.68,114100.0
2013-07-15 10:50:00,99.73,99.99,99.65,99.87,64100.0,99.73,99.99,99.65,99.87,64100.0
2013-07-15 11:00:00,99.94,100.1,99.8,99.9,112000.0,99.94,100.1,99.8,99.9,112000.0
2013-07-15 11:10:00,99.91,99.94,99.61,99.79,61600.0,99.91,99.94,99.61,99.79,61600.0
2013-07-15 11:20:00,99.79,100.1,99.79,99.93,133400.0,99.79,100.1,99.79,99.93,133400.0
2013-07-15 11:30:00,99.98,99.99,99.8,99.87,66800.0,99.98,99.99,99.8,99.87,66800.0
2013-07-15 11:40:00,99.81,99.99,99.8,99.88,140800.0,99.81,99.99,99.8,99.88,140800.0
2013-07-15 11:50:00,99.87,100.0,99.77,99.88,67100.0,99.87,100.0,99.77,99.88,67100.0
2013-07-15 12:00:00,99.85,100.29,99.83,100.29,77600.0,99.85,100.29,99.83,100.29,77600.0
2013-07-15 12:10:00,100.27,100.56,100.09,100.53,68800.0,100.27,100.56,100.09,100.53,68800.0
2013-07-15 12:20:00,100.53,100.79,100.39,100.76,67400.0,100.53,100.79,100.39,100.76,67400.0
2013-07-15 12:30:00,100.76,101.0,100.66,100.94,105500.0,100.76,101.0,100.66,100.94,105500.0
2013-07-15 12:40:00,100.98,101.0,100.66,100.69,72100.0,100.98,101.0,100.66,100.69,72100.0
2013-07-15 12:50:00,100.63,100.98,100.63,100.97,113100.0,100.63,100.98,100.63,100.97,113100.0
2013-07-15 13:00:00,100.97,101.05,100.43,100.54,87200.0,100.97,101.05,100.43,100.54,87200.0
2013-07-15 13:10:00,100.57,101.15,100.54,101.15,59700.0,100.57,101.15,100.54,101.15,59700.0
2013-07-15 13:20:00,101.15,101.35,101.08,101.3,90100.0,101.15,101.35,101.08,101.3,90100.0
2013-07-15 13:30:00,101.3,101.5,101.26,101.5,99600.0,101.3,101.5,101.26,101.5,99600.0
2013-07-15 13:40:00,101.5,101.68,101.19,101.34,166200.0,101.5,101.68,101.19,101.34,166200.0
2013-07-15 13:50:00,101.38,101.49,101.33,101.43,42200.0,101.38,101.49,101.33,101.43,42200.0
2013-07-15 14:00:00,101.45,101.46,101.28,101.32,48400.0,101.45,101.46,101.28,101.32,48400.0
2013-07-15 14:10:00,101.35,101.48,101.32,101.42,48000.0,101.35,101.48,101.32,101.42,48000.0
2013-07-15 14:20:00,101.41,101.44,101.35,101.4,39800.0,101.41,101.44,101.35,101.4,39800.0
2013-07-15 14:30:00,101.36,101.5,101.31,101.48,121500.0,101.36,101.5,101.31,101.48,121500.0
2013-07-15 14:40:00,101.48,101.65,101.3,101.3,70800.0,101.48,101.65,101.3,101.3,70800.0
2013-07-15 14:50:00,101.32,101.44,101.24,101.43,59300.0,101.32,101.44,101.24,101.43,59300.0
2013-07-15 15:00:00,101.4,101.5,101.37,101.48,74200.0,101.4,101.5,101.37,101.48,74200.0
2013-07-15 15:10:00,101.47,101.87,101.42,101.78,182300.0,101.47,101.87,101.42,101.78,182300.0
2013-07-15 15:20:00,101.79,102.04,101.79,101.92,227800.0,101.79,102.04,101.79,101.92,227800.0
2013-07-15 15:30:00,101.92,102.28,101.53,101.74,339400.0,101.92,102.28,101.53,101.74,339400.0
2013-07-15 15:40:00,101.73,102.07,101.73,101.85,196100.0,101.73,102.07,101.73,101.85,196100.0
2013-07-15 15:50:00,101.81,101.83,101.57,101.59,423700.0,101.81,101.83,101.57,101.59,423700.0
2013-07-16 09:30:00,107.23,108.0,105.5,105.81,1507200.0,107.23,108.0,105.5,105.81,1507200.0
2013-07-16 09:40:00,105.84,107.47,105.36,107.12,951400.0,105.84,107.47,105.36,107.12,951400.0
2013-07-16 09:50:00,107.19,108.05,106.31,106.94,628200.0,107.19,108.05,106.31,106.94,628200.0
2013-07-16 10:00:00,106.94,107.16,106.32,107.05,389000.0,106.94,107.16,106.32,107.05,389000.0
2013-07-16 10:10:00,107.05,107.09,105.8,106.05,326600.0,107.05,107.09,105.8,106.05,326600.0
2013-07-16 10:20:00,106.05,107.14,105.85,107.01,232700.0,106.05,107.14,105.85,107.01,232700.0
2013-07-16 10:30:00,107.07,107.7,106.63,107.08,305400.0,107.07,107.7,106.63,107.08,305400.0
2013-07-16 10:40:00,107.07,107.6,106.89,107.05,218500.0,107.07,107.6,106.89,107.05,218500.0
2013-07-16 10:50:00,107.03,107.13,106.19,106.47,216800.0,107.03,107.13,106.19,106.47,216800.0
2013-07-16 11:00:00,106.45,106.64,105.87,106.02,164400.0,106.45,106.64,105.87,106.02,164400.0
2013-07-16 11:10:00,106.04,106.88,105.9,106.59,180400.0,106.04,106.88,105.9,106.59,180400.0
2013-07-16 11:20:00,106.59,106.87,106.29,106.7,135300.0,106.59,106.87,106.29,106.7,135300.0
2013-07-16 11:30:00,106.75,107.0,106.57,106.92,113900.0,106.75,107.0,106.57,106.92,113900.0
2013-07-16 11:40:00,106.94,107.08,106.76,107.04,134900.0,106.94,107.08,106.76,107.04,134900.0
2013-07-16 11:50:00,107.05,107.1,106.39,106.53,115900.0,107.05,107.1,106.39,106.53,115900.0
2013-07-16 12:00:00,106.52,106.89,105.97,106.0,130300.0,106.52,106.89,105.97,106.0,130300.0
2013-07-16 12:10:00,105.99,106.24,105.95,106.17,113400.0,105.99,106.24,105.95,106.17,113400.0
2013-07-16 12:20:00,106.22,106.22,105.95,106.09,105700.0,106.22,106.22,105.95,106.09,105700.0
2013-07-16 12:30:00,106.09,106.37,106.09,106.23,113600.0,106.09,106.37,106.09,106.23,113600.0
2013-07-16 12:40:00,106.21,106.25,106.05,106.14,50700.0,106.21,106.25,106.05,106.14,50700.0
2013-07-16 12:50:00,106.15,106.35,106.15,106.23,52500.0,106.15,106.35,106.15,106.23,52500.0
2013-07-16 13:00:00,106.23,106.34,106.18,106.31,68700.0,106.23,106.34,106.18,106.31,68700.0
2013-07-16 13:10:00,106.32,106.38,106.15,106.24,69700.0,106.32,106.38,106.15,106.24,69700.0
2013-07-16 13:20:00,106.22,106.3,106.2,106.24,68600.0,106.22,106.3,106.2,106.24,68600.0
2013-07-16 13:30:00,106.23,106.35,106.11,106.31,134500.0,106.23,106.35,106.11,106.31,134500.0
2013-07-16 13:40:00,106.31,106.36,106.13,106.19,81300.0,106.31,106.36,106.13,106.19,81300.0
2013-07-16 13:50:00,106.18,106.29,106.14,106.25,83700.0,106.18,106.29,106.14,106.25,83700.0
2013-07-16 14:00:00,106.25,106.3,105.96,106.0,89500.0,106.25,106.3,105.96,106.0,89500.0
2013-07-16 14:10:00,106.0,106.02,104.61,104.98,472400.0,106.0,106.02,104.61,104.98,472400.0
2013-07-16 14:20:00,104.95,105.47,104.81,105.36,159600.0,104.95,105.47,104.81,105.36,159600.0
2013-07-16 14:30:00,105.36,105.6,105.12,105.31,74400.0,105.36,105.6,105.12,105.31,74400.0
2013-07-16 14:40:00,105.33,105.37,105.0,105.19,70500.0,105.33,105.37,105.0,105.19,70500.0
2013-07-16 14:50:00,105.16,105.94,105.12,105.77,175400.0,105.16,105.94,105.12,105.77,175400.0
2013-07-16 15:00:00,105.76,105.87,105.44,105.47,106100.0,105.76,105.87,105.44,105.47,106100.0
2013-07-16 15:10:00,105.48,105.55,105.27,105.44,100600.0,105.48,105.55,105.27,105.44,100600.0
2013-07-16 15:20:00,105.46,106.0,105.41,105.8,150300.0,105.46,106.0,105.41,105.8,150300.0
2013-07-16 15:30:00,105.83,106.0,105.74,105.86,113100.0,105.83,106.0,105.74,105.86,113100.0
2013-07-16 15:40:00,105.86,105.87,105.65,105.75,117700.0,105.86,105.87,105.65,105.75,117700.0
2013-07-16 15:50:00,105.75,105.9,105.53,105.66,211600.0,105.75,105.9,105.53,105.66,211600.0
2013-07-17 09:30:00,105.65,105.85,104.62,105.5,345800.0,105.65,105.85,104.62,105.5,345800.0
2013-07-17 09:40:00,105.5,105.65,105.1,105.12,216800.0,105.5,105.65,105.1,105.12,216800.0
2013-07-17 09:50:00,105.09,105.26,104.78,105.17,146700.0,105.09,105.26,104.78,105.17,146700.0
2013-07-17 10:00:00,105.19,105.49,104.87,105.33,138400.0,105.19,105.49,104.87,105.33,138400.0
2013-07-17 10:10:00,105.32,105.59,105.0,105.32,93900.0,105.32,105.59,105.0,105.32,93900.0
2013-07-17 10:20:00,105.3,105.51,105.06,105.5,83700.0,105.3,105.51,105.06,105.5,83700.0
2013-07-17 10:30:00,105.51,106.86,105.48,106.48,231700.0,105.51,106.86,105.48,106.48,231700.0
2013-07-17 10:40:00,106.54,106.54,105.61,105.91,174000.0,106.54,106.54,105.61,105.91,174000.0
2013-07-17 10:50:00,105.9,105.92,105.4,105.65,93100.0,105.9,105.92,105.4,105.65,93100.0
2013-07-17 11:00:00,105.65,105.99,105.61,105.93,100200.0,105.65,105.99,105.61,105.93,100200.0
2013-07-17 11:10:00,105.84,105.9,105.4,105.56,133400.0,105.84,105.9,105.4,105.56,133400.0
2013-07-17 11:20:00,105.56,105.56,105.32,105.43,98700.0,105.56,105.56,105.32,105.43,98700.0
2013-07-17 11:30:00,105.49,105.76,105.4,105.71,53900.0,105.49,105.76,105.4,105.71,53900.0
2013-07-17 11:40:00,105.66,105.83,105.47,105.69,49700.0,105.66,105.83,105.47,105.69,49700.0
2013-07-17 11:50:00,105.68,105.9,105.63,105.89,18900.0,105.68,105.9,105.63,105.89,18900.0
2013-07-17 12:00:00,105.9,106.1,105.89,106.0,45800.0,105.9,106.1,105.89,106.0,45800.0
2013-07-17 12:10:00,106.0,106.07,105.89,105.93,119300.0,106.0,106.07,105.89,105.93,119300.0
2013-07-17 12:20:00,105.94,105.96,105.69,105.93,35500.0,105.94,105.96,105.69,105.93,35500.0
2013-07-17 12:30:00,105.93,106.0,105.88,105.92,24800.0,105.93,106.0,105.88,105.92,24800.0
2013-07-17 12:40:00,105.93,105.99,105.69,105.94,29200.0,105.93,105.99,105.69,105.94,29200.0
2013-07-17 12:50:00,105.9,106.0,105.82,105.99,47900.0,105.9,106.0,105.82,105.99,47900.0
2013-07-17 13:00:00,105.99,106.08,105.91,105.95,39200.0,105.99,106.08,105.91,105.95,39200.0
2013-07-17 13:10:00,105.93,105.99,105.79,105.99,17100.0,105.93,105.99,105.79,105.99,17100.0
2013-07-17 13:20:00,105.98,106.09,105.88,106.07,102000.0,105.98,106.09,105.88,106.07,102000.0
2013-07-17 13:30:00,106.05,106.94,106.05,106.94,198000.0,106.05,106.94,106.05,106.94,198000.0
2013-07-17 13:40:00,106.92,106.97,106.65,106.8,50100.0,106.92,106.97,106.65,106.8,50100.0
2013-07-17 13:50:00,106.79,106.79,106.33,106.35,61500.0,106.79,106.79,106.33,106.35,61500.0
2013-07-17 14:00:00,106.37,106.77,106.37,106.77,39100.0,106.37,106.77,106.37,106.77,39100.0
2013-07-17 14:10:00,106.73,107.27,106.54,107.13,124200.0,106.73,107.27,106.54,107.13,124200.0
2013-07-17 14:20:00,107.12,107.19,106.97,107.15,53700.0,107.12,107.19,106.97,107.15,53700.0
2013-07-17 14:30:00,107.16,107.42,107.14,107.31,56500.0,107.16,107.42,107.14,107.31,56500.0
2013-07-17 14:40:00,107.28,107.35,107.1,107.23,139000.0,107.28,107.35,107.1,107.23,139000.0
2013-07-17 14:50:00,107.22,107.38,107.19,107.36,86600.0,107.22,107.38,107.19,107.36,86600.0
2013-07-17 15:00:00,107.37,107.6,107.34,107.45,100600.0,107.37,107.6,107.34,107.45,100600.0
2013-07-17 15:10:00,107.42,107.61,107.42,107.52,41200.0,107.42,107.61,107.42,107.52,41200.0
2013-07-17 15:20:00,107.5,107.84,107.5,107.8,190500.0,107.5,107.84,107.5,107.8,190500.0
2013-07-17 15:30:00,107.76,108.23,107.76,108.23,300400.0,107.76,108.23,107.76,108.23,300400.0
2013-07-17 15:40:00,108.19,108.75,108.19,108.68,358000.0,108.19,108.75,108.19,108.68,358000.0
2013-07-17 15:50:00,108.65,108.92,108.51,108.52,482300.0,108.65,108.92,108.51,108.52,482300.0
2013-07-18 09:30:00,107.52,110.16,107.52,110.0,651100.0,107.52,110.16,107.52,110.0,651100.0
2013-07-18 09:40:00,110.0,110.8,109.58,109.88,463300.0,110.0,110.8,109.58,109.88,463300.0
2013-07-18 09:50:00,109.88,110.17,109.81,109.88,195500.0,109.88,110.17,109.81,109.88,195500.0
2013-07-18 10:00:00,109.96,110.5,109.65,110.11,235400.0,109.96,110.5,109.65,110.11,235400.0
2013-07-18 10:10:00,110.11,110.11,109.6,109.87,231300.0,110.11,110.11,109.6,109.87,231300.0
2013-07-18 10:20:00,109.84,109.87,108.88,108.98,168900.0,109.84,109.87,108.88,108.98,168900.0
2013-07-18 10:30:00,108.99,109.46,108.61,109.46,249600.0,108.99,109.46,108.61,109.46,249600.0
2013-07-18 10:40:00,109.39,110.2,109.32,109.96,156400.0,109.39,110.2,109.32,109.96,156400.0
2013-07-18 10:50:00,109.88,110.35,109.85,109.9,115900.0,109.88,110.35,109.85,109.9,115900.0
2013-07-18 11:00:00,109.89,110.14,109.67,110.0,105000.0,109.89,110.14,109.67,110.0,105000.0
2013-07-18 11:10:00,110.0,110.18,109.87,110.15,83000.0,110.0,110.18,109.87,110.15,83000.0
2013-07-18 11:20:00,110.14,110.34,109.89,110.11,111000.0,110.14,110.34,109.89,110.11,111000.0
2013-07-18 11:30:00,110.13,110.3,109.97,110.21,77800.0,110.13,110.3,109.97,110.21,77800.0
2013-07-18 11:40:00,110.2,110.47,110.13,110.45,153800.0,110.2,110.47,110.13,110.45,153800.0
2013-07-18 11:50:00,110.45,110.65,110.28,110.65,112400.0,110.45,110.65,110.28,110.65,112400.0
2013-07-18 12:00:00,110.59,111.1,110.58,111.0,220700.0,110.59,111.1,110.58,111.0,220700.0
2013-07-18 12:10:00,111.06,111.06,110.48,110.82,305700.0,111.06,111.06,110.48,110.82,305700.0
2013-07-18 12:20:00,110.87,110.88,110.56,110.74,60800.0,110.87,110.88,110.56,110.74,60800.0
2013-07-18 12:30:00,110.72,110.95,110.58,110.67,117500.0,110.72,110.95,110.58,110.67,117500.0
2013-07-18 12:40:00,110.67,111.02,110.65,110.89,121200.0,110.67,111.02,110.65,110.89,121200.0
2013-07-18 12:50:00,110.91,111.2,110.82,111.16,90100.0,110.91,111.2,110.82,111.16,90100.0
2013-07-18 13:00:00,111.16,111.48,111.16,111.24,201000.0,111.16,111.48,111.16,111.24,201000.0
2013-07-18 13:10:00,111.22,111.59,111.0,111.01,104400.0,111.22,111.59,111.0,111.01,104400.0
2013-07-18 13:20:00,111.05,111.52,110.89,111.52,96000.0,111.05,111.52,110.89,111.52,96000.0
2013-07-18 13:30:00,111.52,111.52,111.06,111.13,84200.0,111.52,111.52,111.06,111.13,84200.0
2013-07-18 13:40:00,111.2,111.2,110.61,110.86,75700.0,111.2,111.2,110.61,110.86,75700.0
2013-07-18 13:50:00,110.86,110.96,110.31,110.42,76700.0,110.86,110.96,110.31,110.42,76700.0
2013-07-18 14:00:00,110.46,110.65,110.14,110.54,109700.0,110.46,110.65,110.14,110.54,109700.0
2013-07-18 14:10:00,110.51,110.6,110.38,110.55,79600.0,110.51,110.6,110.38,110.55,79600.0
2013-07-18 14:20:00,110.54,110.6,110.26,110.59,61600.0,110.54,110.6,110.26,110.59,61600.0
2013-07-18 14:30:00,110.53,110.83,110.39,110.64,66000.0,110.53,110.83,110.39,110.64,66000.0
2013-07-18 14:40:00,110.62,110.83,110.5,110.59,55100.0,110.62,110.83,110.5,110.59,55100.0
2013-07-18 14:50:00,110.62,110.72,110.51,110.59,56600.0,110.62,110.72,110.51,110.59,56600.0
2013-07-18 15:00:00,110.61,110.8,110.55,110.61,53100.0,110.61,110.8,110.55,110.61,53100.0
2013-07-18 15:10:00,110.63,111.32,110.51,111.29,100900.0,110.63,111.32,110.51,111.29,100900.0
2013-07-18 15:20:00,111.29,111.35,110.94,110.96,100700.0,111.29,111.35,110.94,110.96,100700.0
2013-07-18 15:30:00,110.96,111.16,110.89,111.04,85300.0,110.96,111.16,110.89,111.04,85300.0
2013-07-18 15:40:00,111.04,111.4,110.96,111.28,153000.0,111.04,111.4,110.96,111.28,153000.0
2013-07-18 15:50:00,111.25,111.36,111.17,111.19,254000.0,111.25,111.36,111.17,111.19,254000.0
2013-07-19 09:30:00,110.32,111.34,110.03,110.66,286400.0,110.32,111.34,110.03,110.66,286400.0
2013-07-19 09:40:00,110.76,110.91,109.02,109.3,206200.0,110.76,110.91,109.02,109.3,206200.0
2013-07-19 09:50:00,109.1,109.3,108.72,108.86,196800.0,109.1,109.3,108.72,108.86,196800.0
2013-07-19 10:00:00,108.99,109.49,108.42,109.24,187500.0,108.99,109.49,108.42,109.24,187500.0
2013-07-19 10:10:00,109.21,109.31,108.68,108.95,81800.0,109.21,109.31,108.68,108.95,81800.0
2013-07-19 10:20:00,108.97,109.29,108.95,109.0,77300.0,108.97,109.29,108.95,109.0,77300.0
2013-07-19 10:30:00,108.97,109.76,108.97,109.69,132100.0,108.97,109.76,108.97,109.69,132100.0
2013-07-19 10:40:00,109.74,110.74,109.66,110.74,166400.0,109.74,110.74,109.66,110.74,166400.0
2013-07-19 10:50:00,110.71,111.0,110.66,110.78,135000.0,110.71,111.0,110.66,110.78,135000.0
2013-07-19 11:00:00,110.78,110.99,110.71,110.86,58200.0,110.78,110.99,110.71,110.86,58200.0
2013-07-19 11:10:00,110.87,111.12,110.5,110.58,132100.0,110.87,111.12,110.5,110.58,132100.0
2013-07-19 11:20:00,110.58,110.7,110.35,110.5,69700.0,110.58,110.7,110.35,110.5,69700.0
2013-07-19 11:30:00,110.5,110.97,110.47,110.66,81000.0,110.5,110.97,110.47,110.66,81000.0
2013-07-19 11:40:00,110.67,110.81,110.5,110.73,57700.0,110.67,110.81,110.5,110.73,57700.0
2013-07-19 11:50:00,110.72,110.78,110.23,110.23,55700.0,110.72,110.78,110.23,110.23,55700.0
2013-07-19 12:00:00,110.23,110.87,110.22,110.74,50100.0,110.23,110.87,110.22,110.74,50100.0
2013-07-19 12:10:00,110.74,110.84,110.67,110.84,42200.0,110.74,110.84,110.67,110.84,42200.0
2013-07-19 12:20:00,110.84,110.96,110.75,110.93,70300.0,110.84,110.96,110.75,110.93,70300.0
2013-07-19 12:30:00,110.94,111.1,110.79,110.85,124600.0,110.94,111.1,110.79,110.85,124600.0
2013-07-19 12:40:00,110.85,110.87,110.75,110.82,27300.0,110.85,110.87,110.75,110.82,27300.0
2013-07-19 12:50:00,110.84,111.13,110.77,111.13,87300.0,110.84,111.13,110.77,111.13,87300.0
2013-07-19 13:00:00,111.08,111.23,111.05,111.13,56700.0,111.08,111.23,111.05,111.13,56700.0
2013-07-19 13:10:00,111.18,111.18,111.03,111.12,31900.0,111.18,111.18,111.03,111.12,31900.0
2013-07-19 13:20:00,111.11,111.67,111.08,111.6,172700.0,111.11,111.67,111.08,111.6,172700.0
2013-07-19 13:30:00,111.6,111.88,111.11,111.16,166900.0,111.6,111.88,111.11,111.16,166900.0
2013-07-19 13:40:00,111.16,111.26,110.84,111.17,136800.0,111.16,111.26,110.84,111.17,136800.0
2013-07-19 13:50:00,111.18,111.25,111.06,111.17,40200.0,111.18,111.25,111.06,111.17,40200.0
2013-07-19 14:00:00,111.25,111.32,111.01,111.06,55400.0,111.25,111.32,111.01,111.06,55400.0
2013-07-19 14:10:00,111.08,111.49,111.06,111.36,77700.0,111.08,111.49,111.06,111.36,77700.0
2013-07-19 14:20:00,111.4,111.49,111.35,111.43,74000.0,111.4,111.49,111.35,111.43,74000.0
2013-07-19 14:30:00,111.43,111.57,111.43,111.45,52700.0,111.43,111.57,111.43,111.45,52700.0
2013-07-19 14:40:00,111.46,111.66,111.44,111.53,43600.0,111.46,111.66,111.44,111.53,43600.0
2013-07-19 14:50:00,111.53,111.79,111.48,111.59,110000.0,111.53,111.79,111.48,111.59,110000.0
2013-07-19 15:00:00,111.54,111.66,111.48,111.48,30700.0,111.54,111.66,111.48,111.48,30700.0
2013-07-19 15:10:00,111.52,111.53,110.96,110.98,71700.0,111.52,111.53,110.96,110.98,71700.0
2013-07-19 15:20:00,110.99,111.06,110.6,110.65,81700.0,110.99,111.06,110.6,110.65,81700.0
2013-07-19 15:30:00,110.66,111.04,110.66,110.79,65300.0,110.66,111.04,110.66,110.79,65300.0
2013-07-19 15:40:00,110.8,110.97,110.79,110.9,77800.0,110.8,110.97,110.79,110.9,77800.0
2013-07-19 15:50:00,110.9,111.15,110.78,111.15,227500.0,110.9,111.15,110.78,111.15,227500.0
2013-07-22 09:30:00,109.99,111.93,109.99,111.13,179200.0,109.99,111.93,109.99,111.13,179200.0
2013-07-22 09:40:00,111.19,111.34,110.68,110.79,115500.0,111.19,111.34,110.68,110.79,115500.0
2013-07-22 09:50:00,110.72,110.85,110.21,110.45,111000.0,110.72,110.85,110.21,110.45,111000.0
2013-07-22 10:00:00,110.48,111.06,110.45,110.84,92100.0,110.48,111.06,110.45,110.84,92100.0
2013-07-22 10:10:00,110.94,110.97,110.5,110.5,53900.0,110.94,110.97,110.5,110.5,53900.0
2013-07-22 10:20:00,110.5,110.75,110.49,110.66,57100.0,110.5,110.75,110.49,110.66,57100.0
2013-07-22 10:30:00,110.63,111.0,110.61,110.85,36000.0,110.63,111.0,110.61,110.85,36000.0
2013-07-22 10:40:00,110.86,110.88,110.32,110.65,74100.0,110.86,110.88,110.32,110.65,74100.0
2013-07-22 10:50:00,110.71,111.06,110.69,110.83,84500.0,110.71,111.06,110.69,110.83,84500.0
2013-07-22 11:00:00,110.83,110.95,110.7,110.81,23600.0,110.83,110.95,110.7,110.81,23600.0
2013-07-22 11:10:00,110.81,110.92,110.75,110.76,18300.0,110.81,110.92,110.75,110.76,18300.0
2013-07-22 11:20:00,110.82,111.0,110.82,110.91,30000.0,110.82,111.0,110.82,110.91,30000.0
2013-07-22 11:30:00,110.92,111.01,110.87,110.88,48200.0,110.92,111.01,110.87,110.88,48200.0
2013-07-22 11:40:00,110.86,111.54,110.86,111.49,52800.0,110.86,111.54,110.86,111.49,52800.0
2013-07-22 11:50:00,111.47,111.55,111.32,111.46,39500.0,111.47,111.55,111.32,111.46,39500.0
2013-07-22 12:00:00,111.48,111.88,111.43,111.78,67700.0,111.48,111.88,111.43,111.78,67700.0
2013-07-22 12:10:00,111.77,112.07,111.55,111.96,174100.0,111.77,112.07,111.55,111.96,174100.0
2013-07-22 12:20:00,111.97,112.0,111.8,111.93,82800.0,111.97,112.0,111.8,111.93,82800.0
2013-07-22 12:30:00,111.95,111.97,111.28,111.32,187100.0,111.95,111.97,111.28,111.32,187100.0
2013-07-22 12:40:00,111.32,111.46,110.8,110.88,238100.0,111.32,111.46,110.8,110.88,238100.0
2013-07-22 12:50:00,110.9,111.06,110.81,110.88,277100.0,110.9,111.06,110.81,110.88,277100.0
2013-07-22 13:00:00,110.85,110.87,110.37,110.44,352300.0,110.85,110.87,110.37,110.44,352300.0
2013-07-22 13:10:00,110.4,110.45,110.26,110.35,271900.0,110.4,110.45,110.26,110.35,271900.0
2013-07-22 13:20:00,110.4,110.4,110.11,110.16,131000.0,110.4,110.4,110.11,110.16,131000.0
2013-07-22 13:30:00,110.13,110.42,110.06,110.21,106300.0,110.13,110.42,110.06,110.21,106300.0
2013-07-22 13:40:00,110.26,110.48,110.21,110.41,163700.0,110.26,110.48,110.21,110.41,163700.0
2013-07-22 13:50:00,110.39,110.77,110.39,110.66,141500.0,110.39,110.77,110.39,110.66,141500.0
2013-07-22 14:00:00,110.63,110.7,110.26,110.53,44900.0,110.63,110.7,110.26,110.53,44900.0
2013-07-22 14:10:00,110.58,110.69,110.42,110.42,27800.0,110.58,110.69,110.42,110.42,27800.0
2013-07-22 14:20:00,110.43,110.56,110.33,110.37,37200.0,110.43,110.56,110.33,110.37,37200.0
2013-07-22 14:30:00,110.42,110.54,110.35,110.49,31500.0,110.42,110.54,110.35,110.49,31500.0
2013-07-22 14:40:00,110.5,110.54,110.4,110.43,32700.0,110.5,110.54,110.4,110.43,32700.0
2013-07-22 14:50:00,110.43,110.53,110.35,110.42,33500.0,110.43,110.53,110.35,110.42,33500.0
2013-07-22 15:00:00,110.42,110.45,110.19,110.3,44800.0,110.42,110.45,110.19,110.3,44800.0
2013-07-22 15:10:00,110.27,110.3,109.81,110.07,87300.0,110.27,110.3,109.81,110.07,87300.0
2013-07-22 15:20:00,109.99,110.04,109.8,110.0,58900.0,109.99,110.04,109.8,110.0,58900.0
2013-07-22 15:30:00,109.98,110.0,109.81,109.81,60900.0,109.98,110.0,109.81,109.81,60900.0
2013-07-22 15:40:00,109.83,110.18,109.83,109.94,65800.0,109.83,110.18,109.83,109.94,65800.0
2013-07-22 15:50:00,109.94,110.04,109.94,110.0,167200.0,109.94,110.04,109.94,110.0,167200.0
2013-07-23 09:30:00,111.31,111.32,108.47,109.33,313500.0,111.31,111.32,108.47,109.33,313500.0
2013-07-23 09:40:00,109.31,109.96,109.21,109.85,111600.0,109.31,109.96,109.21,109.85,111600.0
2013-07-23 09:50:00,109.81,110.14,109.61,109.8,90600.0,109.81,110.14,109.61,109.8,90600.0
2013-07-23 10:00:00,109.79,110.42,109.6,109.7,103000.0,109.79,110.42,109.6,109.7,103000.0
2013-07-23 10:10:00,109.72,110.16,109.71,109.93,46300.0,109.72,110.16,109.71,109.93,46300.0
2013-07-23 10:20:00,109.92,110.15,109.68,109.86,70800.0,109.92,110.15,109.68,109.86,70800.0
2013-07-23 10:30:00,109.85,109.97,109.6,109.84,99300.0,109.85,109.97,109.6,109.84,99300.0
2013-07-23 10:40:00,109.91,110.15,109.85,110.02,64100.0,109.91,110.15,109.85,110.02,64100.0
2013-07-23 10:50:00,110.0,110.19,109.85,110.04,86800.0,110.0,110.19,109.85,110.04,86800.0
2013-07-23 11:00:00,110.04,110.2,110.04,110.1,39600.0,110.04,110.2,110.04,110.1,39600.0
2013-07-23 11:10:00,110.14,110.16,109.0,109.1,97000.0,110.14,110.16,109.0,109.1,97000.0
2013-07-23 11:20:00,109.05,109.88,109.04,109.8,38000.0,109.05,109.88,109.04,109.8,38000.0
2013-07-23 11:30:00,109.86,110.08,109.77,109.98,56100.0,109.86,110.08,109.77,109.98,56100.0
2013-07-23 11:40:00,109.97,110.08,109.93,110.07,27500.0,109.97,110.08,109.93,110.07,27500.0
2013-07-23 11:50:00,110.09,110.2,109.89,109.98,63500.0,110.09,110.2,109.89,109.98,63500.0
2013-07-23 12:00:00,110.0,110.13,109.68,110.03,169700.0,110.0,110.13,109.68,110.03,169700.0
2013-07-23 12:10:00,110.08,110.37,110.02,110.27,60200.0,110.08,110.37,110.02,110.27,60200.0
2013-07-23 12:20:00,110.16,110.31,110.12,110.25,27900.0,110.16,110.31,110.12,110.25,27900.0
2013-07-23 12:30:00,110.23,110.31,110.02,110.1,17700.0,110.23,110.31,110.02,110.1,17700.0
2013-07-23 12:40:00,110.06,110.29,110.01,110.2,30100.0,110.06,110.29,110.01,110.2,30100.0
2013-07-23 12:50:00,110.2,110.35,110.1,110.25,47400.0,110.2,110.35,110.1,110.25,47400.0
2013-07-23 13:00:00,110.24,110.24,110.11,110.15,355300.0,110.24,110.24,110.11,110.15,355300.0
2013-07-23 13:10:00,110.18,110.3,110.13,110.2,164800.0,110.18,110.3,110.13,110.2,164800.0
2013-07-23 13:20:00,110.25,110.35,110.19,110.33,21600.0,110.25,110.35,110.19,110.33,21600.0
2013-07-23 13:30:00,110.33,110.48,110.25,110.32,33700.0,110.33,110.48,110.25,110.32,33700.0
2013-07-23 13:40:00,110.29,110.32,109.86,109.88,95300.0,110.29,110.32,109.86,109.88,95300.0
2013-07-23 13:50:00,109.89,110.08,109.61,109.7,98200.0,109.89,110.08,109.61,109.7,98200.0
2013-07-23 14:00:00,109.75,109.92,109.74,109.89,24400.0,109.75,109.92,109.74,109.89,24400.0
2013-07-23 14:10:00,109.91,109.96,109.72,109.81,35400.0,109.91,109.96,109.72,109.81,35400.0
2013-07-23 14:20:00,109.8,109.85,109.37,109.42,53600.0,109.8,109.85,109.37,109.42,53600.0
2013-07-23 14:30:00,109.42,109.65,109.34,109.43,53800.0,109.42,109.65,109.34,109.43,53800.0
2013-07-23 14:40:00,109.44,109.48,109.11,109.16,59400.0,109.44,109.48,109.11,109.16,59400.0
2013-07-23 14:50:00,109.18,109.2,108.86,109.2,70100.0,109.18,109.2,108.86,109.2,70100.0
2013-07-23 15:00:00,109.13,109.41,109.13,109.32,73600.0,109.13,109.41,109.13,109.32,73600.0
2013-07-23 15:10:00,109.28,109.79,109.28,109.76,50600.0,109.28,109.79,109.28,109.76,50600.0
2013-07-23 15:20:00,109.76,109.9,109.73,109.85,70100.0,109.76,109.9,109.73,109.85,70100.0
2013-07-23 15:30:00,109.86,110.0,109.85,109.94,86600.0,109.86,110.0,109.85,109.94,86600.0
2013-07-23 15:40:00,109.94,109.96,109.37,109.46,78200.0,109.94,109.96,109.37,109.46,78200.0
2013-07-23 15:50:00,109.47,110.0,109.47,109.8,131500.0,109.47,110.0,109.47,109.8,131500.0
2013-07-24 09:30:00,109.76,110.19,109.37,109.67,216600.0,109.76,110.19,109.37,109.67,216600.0
2013-07-24 09:40:00,109.68,110.08,109.5,109.95,182300.0,109.68,110.08,109.5,109.95,182300.0
2013-07-24 09:50:00,109.95,110.02,109.71,109.77,126100.0,109.95,110.02,109.71,109.77,126100.0
2013-07-24 10:00:00,109.75,109.82,109.42,109.61,284000.0,109.75,109.82,109.42,109.61,284000.0
2013-07-24 10:10:00,109.62,109.74,109.45,109.62,124300.0,109.62,109.74,109.45,109.62,124300.0
2013-07-24 10:20:00,109.59,109.65,109.5,109.56,211900.0,109.59,109.65,109.5,109.56,211900.0
2013-07-24 10:30:00,109.6,109.9,109.56,109.84,262300.0,109.6,109.9,109.56,109.84,262300.0
2013-07-24 10:40:00,109.84,110.74,109.83,110.4,182900.0,109.84,110.74,109.83,110.4,182900.0
2013-07-24 10:50:00,110.4,110.9,110.23,110.79,106500.0,110.4,110.9,110.23,110.79,106500.0
2013-07-24 11:00:00,110.73,111.13,110.6,110.97,108300.0,110.73,111.13,110.6,110.97,108300.0
2013-07-24 11:10:00,110.95,111.01,110.6,110.65,132500.0,110.95,111.01,110.6,110.65,132500.0
2013-07-24 11:20:00,110.64,110.75,110.41,110.55,99400.0,110.64,110.75,110.41,110.55,99400.0
2013-07-24 11:30:00,110.55,110.84,110.45,110.69,76300.0,110.55,110.84,110.45,110.69,76300.0
2013-07-24 11:40:00,110.74,110.98,110.69,110.95,62900.0,110.74,110.98,110.69,110.95,62900.0
2013-07-24 11:50:00,110.96,110.97,110.76,110.82,40700.0,110.96,110.97,110.76,110.82,40700.0
2013-07-24 12:00:00,110.81,110.94,110.75,110.83,66700.0,110.81,110.94,110.75,110.83,66700.0
2013-07-24 12:10:00,110.88,110.96,110.81,110.91,38400.0,110.88,110.96,110.81,110.91,38400.0
2013-07-24 12:20:00,110.95,111.18,110.89,111.16,62000.0,110.95,111.18,110.89,111.16,62000.0
2013-07-24 12:30:00,111.16,111.4,111.09,111.35,92400.0,111.16,111.4,111.09,111.35,92400.0
2013-07-24 12:40:00,111.34,111.36,111.1,111.3,51200.0,111.34,111.36,111.1,111.3,51200.0
2013-07-24 12:50:00,111.31,111.34,111.06,111.23,51000.0,111.31,111.34,111.06,111.23,51000.0
2013-07-24 13:00:00,111.3,111.41,111.13,111.3,130900.0,111.3,111.41,111.13,111.3,130900.0
2013-07-24 13:10:00,111.3,111.35,111.0,111.26,103100.0,111.3,111.35,111.0,111.26,103100.0
2013-07-24 13:20:00,111.29,111.29,111.04,111.14,81300.0,111.29,111.29,111.04,111.14,81300.0
2013-07-24 13:30:00,111.1,111.16,111.0,111.0,61100.0,111.1,111.16,111.0,111.0,61100.0
2013-07-24 13:40:00,111.04,111.09,110.89,110.98,79100.0,111.04,111.09,110.89,110.98,79100.0
2013-07-24 13:50:00,110.99,111.35,110.99,111.35,69600.0,110.99,111.35,110.99,111.35,69600.0
2013-07-24 14:00:00,111.36,112.14,111.26,112.12,310600.0,111.36,112.14,111.26,112.12,310600.0
2013-07-24 14:10:00,112.1,112.81,112.01,112.59,203800.0,112.1,112.81,112.01,112.59,203800.0
2013-07-24 14:20:00,112.65,113.15,112.54,112.96,171500.0,112.65,113.15,112.54,112.96,171500.0
2013-07-24 14:30:00,112.99,113.45,112.73,113.1,299500.0,112.99,113.45,112.73,113.1,299500.0
2013-07-24 14:40:00,113.09,113.88,112.94,113.69,235900.0,113.09,113.88,112.94,113.69,235900.0
2013-07-24 14:50:00,113.71,113.75,113.11,113.68,287400.0,113.71,113.75,113.11,113.68,287400.0
2013-07-24 15:00:00,113.68,113.8,113.16,113.22,183100.0,113.68,113.8,113.16,113.22,183100.0
2013-07-24 15:10:00,113.21,113.33,112.66,112.88,103600.0,113.21,113.33,112.66,112.88,103600.0
2013-07-24 15:20:00,112.95,113.48,112.85,113.35,110700.0,112.95,113.48,112.85,113.35,110700.0
2013-07-24 15:30:00,113.38,113.41,112.89,113.0,142900.0,113.38,113.41,112.89,113.0,142900.0
2013-07-24 15:40:00,113.01,113.45,112.94,113.21,269000.0,113.01,113.45,112.94,113.21,269000.0
2013-07-24 15:50:00,113.19,113.48,112.95,113.38,375900.0,113.19,113.48,112.95,113.38,375900.0
2013-07-25 09:30:00,129.16,132.86,128.86,129.06,3191100.0,129.16,132.86,128.86,129.06,3191100.0
2013-07-25 09:40:00,129.01,129.11,126.93,128.72,1849400.0,129.01,129.11,126.93,128.72,1849400.0
2013-07-25 09:50:00,128.75,128.84,126.98,128.37,670700.0,128.75,128.84,126.98,128.37,670700.0
2013-07-25 10:00:00,128.31,128.75,127.22,127.49,829400.0,128.31,128.75,127.22,127.49,829400.0
2013-07-25 10:10:00,127.49,128.66,127.49,127.99,544500.0,127.49,128.66,127.49,127.99,544500.0
2013-07-25 10:20:00,127.97,127.97,126.04,126.1,528800.0,127.97,127.97,126.04,126.1,528800.0
2013-07-25 10:30:00,126.1,126.23,124.93,125.05,756600.0,126.1,126.23,124.93,125.05,756600.0
2013-07-25 10:40:00,125.0,125.84,124.39,125.02,775900.0,125.0,125.84,124.39,125.02,775900.0
2013-07-25 10:50:00,125.01,125.18,120.9,121.17,1402400.0,125.01,125.18,120.9,121.17,1402400.0
2013-07-25 11:00:00,121.22,121.9,120.26,121.89,1089400.0,121.22,121.9,120.26,121.89,1089400.0
2013-07-25 11:10:00,121.88,122.32,121.11,121.85,497700.0,121.88,122.32,121.11,121.85,497700.0
2013-07-25 11:20:00,121.87,122.74,121.36,122.55,388200.0,121.87,122.74,121.36,122.55,388200.0
2013-07-25 11:30:00,122.59,123.95,122.56,123.73,360700.0,122.59,123.95,122.56,123.73,360700.0
2013-07-25 11:40:00,123.72,124.19,122.65,123.75,318900.0,123.72,124.19,122.65,123.75,318900.0
2013-07-25 11:50:00,123.71,124.64,123.48,124.61,343600.0,123.71,124.64,123.48,124.61,343600.0
2013-07-25 12:00:00,124.61,125.2,124.19,125.09,385900.0,124.61,125.2,124.19,125.09,385900.0
2013-07-25 12:10:00,125.12,125.2,124.01,124.77,466700.0,125.12,125.2,124.01,124.77,466700.0
2013-07-25 12:20:00,124.75,124.76,123.87,123.87,244800.0,124.75,124.76,123.87,123.87,244800.0
2013-07-25 12:30:00,123.92,124.99,123.9,124.88,133500.0,123.92,124.99,123.9,124.88,133500.0
2013-07-25 12:40:00,124.88,125.06,124.58,124.78,206800.0,124.88,125.06,124.58,124.78,206800.0
2013-07-25 12:50:00,124.78,124.8,124.09,124.41,133200.0,124.78,124.8,124.09,124.41,133200.0
2013-07-25 13:00:00,124.41,124.9,124.32,124.81,122600.0,124.41,124.9,124.32,124.81,122600.0
2013-07-25 13:10:00,124.88,125.0,124.4,124.49,125600.0,124.88,125.0,124.4,124.49,125600.0
2013-07-25 13:20:00,124.51,125.95,124.48,125.85,268600.0,124.51,125.95,124.48,125.85,268600.0
2013-07-25 13:30:00,125.85,125.92,125.19,125.42,81500.0,125.85,125.92,125.19,125.42,81500.0
2013-07-25 13:40:00,125.42,125.65,124.8,125.3,213100.0,125.42,125.65,124.8,125.3,213100.0
2013-07-25 13:50:00,125.28,125.34,124.87,125.09,77800.0,125.28,125.34,124.87,125.09,77800.0
2013-07-25 14:00:00,125.11,125.69,125.08,125.57,118800.0,125.11,125.69,125.08,125.57,118800.0
2013-07-25 14:10:00,125.58,125.85,125.48,125.83,154800.0,125.58,125.85,125.48,125.83,154800.0
2013-07-25 14:20:00,125.83,125.85,125.19,125.25,202400.0,125.83,125.85,125.19,125.25,202400.0
2013-07-25 14:30:00,125.25,125.28,124.53,124.76,166000.0,125.25,125.28,124.53,124.76,166000.0
2013-07-25 14:40:00,124.68,125.49,124.68,125.48,180700.0,124.68,125.49,124.68,125.48,180700.0
2013-07-25 14:50:00,125.47,126.35,125.43,125.97,612900.0,125.47,126.35,125.43,125.97,612900.0
2013-07-25 15:00:00,126.0,126.18,125.48,125.82,294100.0,126.0,126.18,125.48,125.82,294100.0
2013-07-25 15:10:00,125.82,126.25,125.68,125.85,233000.0,125.82,126.25,125.68,125.85,233000.0
2013-07-25 15:20:00,125.85,126.0,125.6,125.74,391900.0,125.85,126.0,125.6,125.74,391900.0
2013-07-25 15:30:00,125.77,126.05,125.65,125.97,348600.0,125.77,126.05,125.65,125.97,348600.0
2013-07-25 15:40:00,125.96,126.05,125.64,125.99,365600.0,125.96,126.05,125.64,125.99,365600.0
2013-07-25 15:50:00,125.98,126.01,125.7,125.86,691000.0,125.98,126.01,125.7,125.86,691000.0
2013-07-26 09:30:00,125.08,126.1,124.27,125.79,618900.0,125.08,126.1,124.27,125.79,618900.0
2013-07-26 09:40:00,125.7,127.48,125.64,127.21,395600.0,125.7,127.48,125.64,127.21,395600.0
2013-07-26 09:50:00,127.22,127.5,126.52,127.36,244700.0,127.22,127.5,126.52,127.36,244700.0
2013-07-26 10:00:00,127.43,128.41,127.28,127.38,328600.0,127.43,128.41,127.28,127.38,328600.0
2013-07-26 10:10:00,127.38,127.79,126.71,127.2,250800.0,127.38,127.79,126.71,127.2,250800.0
2013-07-26 10:20:00,127.21,127.21,126.0,126.24,282900.0,127.21,127.21,126.0,126.24,282900.0
2013-07-26 10:30:00,126.17,126.76,126.01,126.54,349000.0,126.17,126.76,126.01,126.54,349000.0
2013-07-26 10:40:00,126.51,126.78,125.52,125.67,364700.0,126.51,126.78,125.52,125.67,364700.0
2013-07-26 10:50:00,125.61,125.96,125.07,125.91,331100.0,125.61,125.96,125.07,125.91,331100.0
2013-07-26 11:00:00,125.94,126.24,125.78,125.79,301800.0,125.94,126.24,125.78,125.79,301800.0
2013-07-26 11:10:00,125.75,126.08,125.52,126.05,276400.0,125.75,126.08,125.52,126.05,276400.0
2013-07-26 11:20:00,126.05,126.4,125.99,126.36,265500.0,126.05,126.4,125.99,126.36,265500.0
2013-07-26 11:30:00,126.34,126.53,126.08,126.11,101300.0,126.34,126.53,126.08,126.11,101300.0
2013-07-26 11:40:00,126.16,126.44,126.0,126.3,108900.0,126.16,126.44,126.0,126.3,108900.0
2013-07-26 11:50:00,126.23,127.0,126.13,126.69,169300.0,126.23,127.0,126.13,126.69,169300.0
2013-07-26 12:00:00,126.9,127.13,126.76,126.98,155800.0,126.9,127.13,126.76,126.98,155800.0
2013-07-26 12:10:00,126.99,127.04,126.48,126.49,121800.0,126.99,127.04,126.48,126.49,121800.0
2013-07-26 12:20:00,126.49,126.63,126.44,126.52,94600.0,126.49,126.63,126.44,126.52,94600.0
2013-07-26 12:30:00,126.53,126.64,126.28,126.41,195500.0,126.53,126.64,126.28,126.41,195500.0
2013-07-26 12:40:00,126.37,126.52,126.33,126.51,104100.0,126.37,126.52,126.33,126.51,104100.0
2013-07-26 12:50:00,126.52,126.98,126.49,126.84,149200.0,126.52,126.98,126.49,126.84,149200.0
2013-07-26 13:00:00,126.85,127.19,126.79,126.85,174900.0,126.85,127.19,126.79,126.85,174900.0
2013-07-26 13:10:00,126.88,127.1,126.8,127.0,124400.0,126.88,127.1,126.8,127.0,124400.0
2013-07-26 13:20:00,127.0,127.15,126.91,126.92,139000.0,127.0,127.15,126.91,126.92,139000.0
2013-07-26 13:30:00,126.92,127.14,126.78,127.13,112900.0,126.92,127.14,126.78,127.13,112900.0
2013-07-26 13:40:00,127.14,127.2,127.02,127.16,86400.0,127.14,127.2,127.02,127.16,86400.0
2013-07-26 13:50:00,127.17,127.19,127.01,127.13,104600.0,127.17,127.19,127.01,127.13,104600.0
2013-07-26 14:00:00,127.13,127.39,127.1,127.39,128900.0,127.13,127.39,127.1,127.39,128900.0
2013-07-26 14:10:00,127.38,127.4,126.84,127.17,142000.0,127.38,127.4,126.84,127.17,142000.0
2013-07-26 14:20:00,127.17,127.37,127.13,127.27,141100.0,127.17,127.37,127.13,127.27,141100.0
2013-07-26 14:30:00,127.27,127.37,127.06,127.15,184300.0,127.27,127.37,127.06,127.15,184300.0
2013-07-26 14:40:00,127.16,127.16,126.47,126.8,158100.0,127.16,127.16,126.47,126.8,158100.0
2013-07-26 14:50:00,126.8,126.91,126.7,126.9,97100.0,126.8,126.91,126.7,126.9,97100.0
2013-07-26 15:00:00,126.91,127.05,126.88,127.05,112000.0,126.91,127.05,126.88,127.05,112000.0
2013-07-26 15:10:00,127.04,127.2,126.99,127.05,90800.0,127.04,127.2,126.99,127.05,90800.0
2013-07-26 15:20:00,127.05,127.15,127.0,127.09,108500.0,127.05,127.15,127.0,127.09,108500.0
2013-07-26 15:30:00,127.09,127.1,126.8,126.94,133100.0,127.09,127.1,126.8,126.94,133100.0
2013-07-26 15:40:00,126.94,127.32,126.89,127.32,186400.0,126.94,127.32,126.89,127.32,186400.0
2013-07-26 15:50:00,127.31,127.71,127.17,127.55,328000.0,127.31,127.71,127.17,127.55,328000.0
2013-07-29 09:30:00,126.5,128.97,126.33,128.73,435900.0,126.5,128.97,126.33,128.73,435900.0
2013-07-29 09:40:00,128.81,130.0,128.71,129.75,397900.0,128.81,130.0,128.71,129.75,397900.0
2013-07-29 09:50:00,129.75,130.0,129.01,129.76,185400.0,129.75,130.0,129.01,129.76,185400.0
2013-07-29 10:00:00,129.86,130.22,129.62,130.05,279300.0,129.86,130.22,129.62,130.05,279300.0
2013-07-29 10:10:00,130.09,130.15,129.88,129.95,164300.0,130.09,130.15,129.88,129.95,164300.0
2013-07-29 10:20:00,129.96,130.11,129.8,129.91,144100.0,129.96,130.11,129.8,129.91,144100.0
2013-07-29 10:30:00,129.93,130.32,129.86,130.2,176800.0,129.93,130.32,129.86,130.2,176800.0
2013-07-29 10:40:00,130.16,130.33,129.8,130.05,158800.0,130.16,130.33,129.8,130.05,158800.0
2013-07-29 10:50:00,130.11,130.15,129.9,130.01,115200.0,130.11,130.15,129.9,130.01,115200.0
2013-07-29 11:00:00,129.96,130.17,129.93,130.07,91400.0,129.96,130.17,129.93,130.07,91400.0
2013-07-29 11:10:00,130.07,130.28,129.81,129.84,94500.0,130.07,130.28,129.81,129.84,94500.0
2013-07-29 11:20:00,129.87,130.07,129.8,129.87,54800.0,129.87,130.07,129.8,129.87,54800.0
2013-07-29 11:30:00,129.89,130.1,129.7,129.8,230600.0,129.89,130.1,129.7,129.8,230600.0
2013-07-29 11:40:00,129.83,129.95,129.7,129.7,517600.0,129.83,129.95,129.7,129.7,517600.0
2013-07-29 11:50:00,129.71,129.71,128.68,129.09,359900.0,129.71,129.71,128.68,129.09,359900.0
2013-07-29 12:00:00,129.09,129.33,128.76,129.0,69500.0,129.09,129.33,128.76,129.0,69500.0
2013-07-29 12:10:00,128.95,129.32,128.82,129.32,87600.0,128.95,129.32,128.82,129.32,87600.0
2013-07-29 12:20:00,129.33,129.45,128.98,129.16,33100.0,129.33,129.45,128.98,129.16,33100.0
2013-07-29 12:30:00,129.17,129.2,128.98,129.12,54800.0,129.17,129.2,128.98,129.12,54800.0
2013-07-29 12:40:00,129.14,129.39,129.1,129.38,43400.0,129.14,129.39,129.1,129.38,43400.0
2013-07-29 12:50:00,129.31,129.44,129.19,129.29,70500.0,129.31,129.44,129.19,129.29,70500.0
2013-07-29 13:00:00,129.28,129.4,129.27,129.27,45000.0,129.28,129.4,129.27,129.27,45000.0
2013-07-29 13:10:00,129.26,129.75,129.21,129.71,88100.0,129.26,129.75,129.21,129.71,88100.0
2013-07-29 13:20:00,129.66,129.75,129.45,129.57,35900.0,129.66,129.75,129.45,129.57,35900.0
2013-07-29 13:30:00,129.57,129.7,129.53,129.7,55500.0,129.57,129.7,129.53,129.7,55500.0
2013-07-29 13:40:00,129.69,129.8,129.63,129.7,207300.0,129.69,129.8,129.63,129.7,207300.0
2013-07-29 13:50:00,129.69,129.94,129.62,129.72,81700.0,129.69,129.94,129.62,129.72,81700.0
2013-07-29 14:00:00,129.7,130.0,129.7,129.96,69700.0,129.7,130.0,129.7,129.96,69700.0
2013-07-29 14:10:00,129.96,130.1,129.96,130.02,98300.0,129.96,130.1,129.96,130.02,98300.0
2013-07-29 14:20:00,130.02,130.09,129.91,130.07,69700.0,130.02,130.09,129.91,130.07,69700.0
2013-07-29 14:30:00,130.06,130.16,130.01,130.13,105400.0,130.06,130.16,130.01,130.13,105400.0
2013-07-29 14:40:00,130.11,130.3,130.11,130.28,81500.0,130.11,130.3,130.11,130.28,81500.0
2013-07-29 14:50:00,130.28,130.28,130.0,130.09,101800.0,130.28,130.28,130.0,130.09,101800.0
2013-07-29 15:00:00,130.09,130.17,129.77,129.87,72700.0,130.09,130.17,129.77,129.87,72700.0
2013-07-29 15:10:00,129.84,130.03,129.79,129.85,76100.0,129.84,130.03,129.79,129.85,76100.0
2013-07-29 15:20:00,129.84,129.96,129.61,129.85,105100.0,129.84,129.96,129.61,129.85,105100.0
2013-07-29 15:30:00,129.84,129.95,129.71,129.71,72500.0,129.84,129.95,129.71,129.71,72500.0
2013-07-29 15:40:00,129.76,129.91,129.52,129.75,134100.0,129.76,129.91,129.52,129.75,134100.0
2013-07-29 15:50:00,129.74,129.79,129.28,129.38,313400.0,129.74,129.79,129.28,129.38,313400.0
2013-07-30 09:30:00,129.3,129.5,127.6,128.53,271600.0,129.3,129.5,127.6,128.53,271600.0
2013-07-30 09:40:00,128.55,129.16,128.55,128.78,160300.0,128.55,129.16,128.55,128.78,160300.0
2013-07-30 09:50:00,128.8,129.15,128.06,128.93,160300.0,128.8,129.15,128.06,128.93,160300.0
2013-07-30 10:00:00,128.9,129.69,128.81,129.07,139000.0,128.9,129.69,128.81,129.07,139000.0
2013-07-30 10:10:00,129.11,130.15,129.06,130.15,185800.0,129.11,130.15,129.06,130.15,185800.0
2013-07-30 10:20:00,130.15,130.95,129.67,130.9,243500.0,130.15,130.95,129.67,130.9,243500.0
2013-07-30 10:30:00,130.89,130.89,129.75,130.33,97000.0,130.89,130.89,129.75,130.33,97000.0
2013-07-30 10:40:00,130.3,130.54,130.04,130.31,52000.0,130.3,130.54,130.04,130.31,52000.0
2013-07-30 10:50:00,130.28,130.28,130.0,130.05,59500.0,130.28,130.28,130.0,130.05,59500.0
2013-07-30 11:00:00,130.03,130.95,129.88,130.89,384200.0,130.03,130.95,129.88,130.89,384200.0
2013-07-30 11:10:00,130.89,131.16,130.71,131.12,140900.0,130.89,131.16,130.71,131.12,140900.0
2013-07-30 11:20:00,131.13,131.47,130.87,131.02,127800.0,131.13,131.47,130.87,131.02,127800.0
2013-07-30 11:30:00,131.03,131.27,130.82,131.2,61200.0,131.03,131.27,130.82,131.2,61200.0
2013-07-30 11:40:00,131.23,131.33,130.9,131.06,40800.0,131.23,131.33,130.9,131.06,40800.0
2013-07-30 11:50:00,131.07,131.3,130.9,131.14,73300.0,131.07,131.3,130.9,131.14,73300.0
2013-07-30 12:00:00,131.15,131.26,130.9,131.06,49600.0,131.15,131.26,130.9,131.06,49600.0
2013-07-30 12:10:00,131.06,131.17,130.95,131.02,49300.0,131.06,131.17,130.95,131.02,49300.0
2013-07-30 12:20:00,131.04,131.25,130.97,131.1,72000.0,131.04,131.25,130.97,131.1,72000.0
2013-07-30 12:30:00,131.13,131.25,130.99,131.1,48600.0,131.13,131.25,130.99,131.1,48600.0
2013-07-30 12:40:00,131.11,131.34,131.09,131.26,53300.0,131.11,131.34,131.09,131.26,53300.0
2013-07-30 12:50:00,131.29,131.45,131.18,131.4,54000.0,131.29,131.45,131.18,131.4,54000.0
2013-07-30 13:00:00,131.47,131.86,131.37,131.67,96300.0,131.47,131.86,131.37,131.67,96300.0
2013-07-30 13:10:00,131.66,131.76,131.5,131.64,67500.0,131.66,131.76,131.5,131.64,67500.0
2013-07-30 13:20:00,131.62,131.8,131.09,131.24,90100.0,131.62,131.8,131.09,131.24,90100.0
2013-07-30 13:30:00,131.33,131.33,130.89,131.18,54000.0,131.33,131.33,130.89,131.18,54000.0
2013-07-30 13:40:00,131.24,131.24,130.75,130.81,495600.0,131.24,131.24,130.75,130.81,495600.0
2013-07-30 13:50:00,130.8,130.8,130.54,130.68,50900.0,130.8,130.8,130.54,130.68,50900.0
2013-07-30 14:00:00,130.65,130.76,130.41,130.68,74000.0,130.65,130.76,130.41,130.68,74000.0
2013-07-30 14:10:00,130.68,131.0,130.6,130.76,56700.0,130.68,131.0,130.6,130.76,56700.0
2013-07-30 14:20:00,130.76,130.87,130.51,130.61,45400.0,130.76,130.87,130.51,130.61,45400.0
2013-07-30 14:30:00,130.61,130.94,130.57,130.75,50500.0,130.61,130.94,130.57,130.75,50500.0
2013-07-30 14:40:00,130.74,131.02,130.7,131.02,53700.0,130.74,131.02,130.7,131.02,53700.0
2013-07-30 14:50:00,131.07,131.22,130.98,131.11,33700.0,131.07,131.22,130.98,131.11,33700.0
2013-07-30 15:00:00,131.12,131.52,131.02,131.35,49500.0,131.12,131.52,131.02,131.35,49500.0
2013-07-30 15:10:00,131.39,131.39,131.07,131.11,47200.0,131.39,131.39,131.07,131.11,47200.0
2013-07-30 15:20:00,131.11,131.15,131.01,131.13,87700.0,131.11,131.15,131.01,131.13,87700.0
2013-07-30 15:30:00,131.15,131.75,131.1,131.73,108300.0,131.15,131.75,131.1,131.73,108300.0
2013-07-30 15:40:00,131.61,131.84,131.52,131.71,111600.0,131.61,131.84,131.52,131.71,111600.0
2013-07-30 15:50:00,131.69,132.0,131.63,131.7,319800.0,131.69,132.0,131.63,131.7,319800.0
2013-07-31 09:30:00,131.0,132.8,130.76,132.55,389600.0,131.0,132.8,130.76,132.55,389600.0
2013-07-31 09:40:00,132.58,132.67,131.7,131.96,166800.0,132.58,132.67,131.7,131.96,166800.0
2013-07-31 09:50:00,131.94,132.08,131.45,132.04,86100.0,131.94,132.08,131.45,132.04,86100.0
2013-07-31 10:00:00,132.2,132.24,131.31,131.31,122400.0,132.2,132.24,131.31,131.31,122400.0
2013-07-31 10:10:00,131.31,131.73,131.21,131.51,79700.0,131.31,131.73,131.21,131.51,79700.0
2013-07-31 10:20:00,131.47,131.49,130.59,130.97,86300.0,131.47,131.49,130.59,130.97,86300.0
2013-07-31 10:30:00,130.85,131.0,130.41,130.75,174500.0,130.85,131.0,130.41,130.75,174500.0
2013-07-31 10:40:00,130.76,131.39,130.42,131.22,124200.0,130.76,131.39,130.42,131.22,124200.0
2013-07-31 10:50:00,131.18,131.2,130.73,131.1,126000.0,131.18,131.2,130.73,131.1,126000.0
2013-07-31 11:00:00,131.1,131.85,131.1,131.41,155800.0,131.1,131.85,131.1,131.41,155800.0
2013-07-31 11:10:00,131.43,131.99,131.42,131.9,122900.0,131.43,131.99,131.42,131.9,122900.0
2013-07-31 11:20:00,131.95,132.3,131.54,131.7,260900.0,131.95,132.3,131.54,131.7,260900.0
2013-07-31 11:30:00,131.77,132.61,131.6,132.47,258200.0,131.77,132.61,131.6,132.47,258200.0
2013-07-31 11:40:00,132.41,133.0,132.25,132.96,128100.0,132.41,133.0,132.25,132.96,128100.0
2013-07-31 11:50:00,132.92,132.95,132.64,132.71,60700.0,132.92,132.95,132.64,132.71,60700.0
2013-07-31 12:00:00,132.67,132.89,132.28,132.89,93900.0,132.67,132.89,132.28,132.89,93900.0
2013-07-31 12:10:00,132.92,133.0,132.6,132.76,98700.0,132.92,133.0,132.6,132.76,98700.0
2013-07-31 12:20:00,132.77,132.8,132.05,132.32,85200.0,132.77,132.8,132.05,132.32,85200.0
2013-07-31 12:30:00,132.37,132.55,132.02,132.35,48700.0,132.37,132.55,132.02,132.35,48700.0
2013-07-31 12:40:00,132.37,132.48,132.22,132.45,33400.0,132.37,132.48,132.22,132.45,33400.0
2013-07-31 12:50:00,132.49,132.71,132.49,132.68,53200.0,132.49,132.71,132.49,132.68,53200.0
2013-07-31 13:00:00,132.7,132.7,132.34,132.58,25800.0,132.7,132.7,132.34,132.58,25800.0
2013-07-31 13:10:00,132.54,132.63,132.44,132.58,26000.0,132.54,132.63,132.44,132.58,26000.0
2013-07-31 13:20:00,132.58,132.6,132.4,132.5,25100.0,132.58,132.6,132.4,132.5,25100.0
2013-07-31 13:30:00,132.51,132.8,132.46,132.72,37200.0,132.51,132.8,132.46,132.72,37200.0
2013-07-31 13:40:00,132.77,132.86,132.56,132.74,52100.0,132.77,132.86,132.56,132.74,52100.0
2013-07-31 13:50:00,132.74,133.1,132.7,133.1,150700.0,132.74,133.1,132.7,133.1,150700.0
2013-07-31 14:00:00,133.08,133.15,132.65,132.86,119600.0,133.08,133.15,132.65,132.86,119600.0
2013-07-31 14:10:00,132.92,133.2,132.35,132.63,94200.0,132.92,133.2,132.35,132.63,94200.0
2013-07-31 14:20:00,132.63,133.35,132.54,133.21,89400.0,132.63,133.35,132.54,133.21,89400.0
2013-07-31 14:30:00,133.2,133.33,132.85,133.06,55900.0,133.2,133.33,132.85,133.06,55900.0
2013-07-31 14:40:00,133.06,133.23,132.94,133.09,68100.0,133.06,133.23,132.94,133.09,68100.0
2013-07-31 14:50:00,133.1,133.23,133.0,133.22,69100.0,133.1,133.23,133.0,133.22,69100.0
2013-07-31 15:00:00,133.15,133.23,132.82,132.88,63900.0,133.15,133.23,132.82,132.88,63900.0
2013-07-31 15:10:00,132.89,133.11,132.76,132.96,52500.0,132.89,133.11,132.76,132.96,52500.0
2013-07-31 15:20:00,132.9,133.03,132.7,132.76,61900.0,132.9,133.03,132.7,132.76,61900.0
2013-07-31 15:30:00,132.77,132.82,132.54,132.74,88600.0,132.77,132.82,132.54,132.74,88600.0
2013-07-31 15:40:00,132.68,132.8,132.47,132.56,135200.0,132.68,132.8,132.47,132.56,135200.0
2013-07-31 15:50:00,132.53,132.67,132.19,132.34,210200.0,132.53,132.67,132.19,132.34,210200.0
2013-08-01 09:30:00,133.58,134.08,132.99,133.37,386000.0,133.58,134.08,132.99,133.37,386000.0
2013-08-01 09:40:00,133.2,134.04,133.08,133.6,181300.0,133.2,134.04,133.08,133.6,181300.0
2013-08-01 09:50:00,133.58,134.03,133.0,133.0,141300.0,133.58,134.03,133.0,133.0,141300.0
2013-08-01 10:00:00,133.03,133.45,132.39,132.89,137400.0,133.03,133.45,132.39,132.89,137400.0
2013-08-01 10:10:00,132.92,133.0,132.27,132.94,122200.0,132.92,133.0,132.27,132.94,122200.0
2013-08-01 10:20:00,132.95,133.2,132.56,132.79,61000.0,132.95,133.2,132.56,132.79,61000.0
2013-08-01 10:30:00,132.6,132.79,132.3,132.56,83100.0,132.6,132.79,132.3,132.56,83100.0
2013-08-01 10:40:00,132.55,133.0,132.4,132.43,98300.0,132.55,133.0,132.4,132.43,98300.0
2013-08-01 10:50:00,132.41,132.89,132.18,132.87,100300.0,132.41,132.89,132.18,132.87,100300.0
2013-08-01 11:00:00,132.87,133.34,132.8,133.2,66900.0,132.87,133.34,132.8,133.2,66900.0
2013-08-01 11:10:00,133.2,133.79,133.01,133.5,143500.0,133.2,133.79,133.01,133.5,143500.0
2013-08-01 11:20:00,133.64,133.66,133.28,133.44,186200.0,133.64,133.66,133.28,133.44,186200.0
2013-08-01 11:30:00,133.4,133.98,133.4,133.92,108200.0,133.4,133.98,133.4,133.92,108200.0
2013-08-01 11:40:00,133.96,133.97,133.59,133.77,76500.0,133.96,133.97,133.59,133.77,76500.0
2013-08-01 11:50:00,133.77,133.95,133.7,133.86,47500.0,133.77,133.95,133.7,133.86,47500.0
2013-08-01 12:00:00,133.73,133.85,133.61,133.64,89800.0,133.73,133.85,133.61,133.64,89800.0
2013-08-01 12:10:00,133.62,133.75,133.51,133.69,88200.0,133.62,133.75,133.51,133.69,88200.0
2013-08-01 12:20:00,133.68,133.76,133.51,133.53,28000.0,133.68,133.76,133.51,133.53,28000.0
2013-08-01 12:30:00,133.54,133.61,133.42,133.47,43100.0,133.54,133.61,133.42,133.47,43100.0
2013-08-01 12:40:00,133.49,133.49,133.31,133.34,30000.0,133.49,133.49,133.31,133.34,30000.0
2013-08-01 12:50:00,133.33,133.55,133.33,133.48,106600.0,133.33,133.55,133.33,133.48,106600.0
2013-08-01 13:00:00,133.49,133.63,133.41,133.56,83400.0,133.49,133.63,133.41,133.56,83400.0
2013-08-01 13:10:00,133.59,133.83,133.55,133.77,26100.0,133.59,133.83,133.55,133.77,26100.0
2013-08-01 13:20:00,133.78,133.86,133.67,133.86,20500.0,133.78,133.86,133.67,133.86,20500.0
2013-08-01 13:30:00,133.88,133.99,133.83,133.84,30000.0,133.88,133.99,133.83,133.84,30000.0
2013-08-01 13:40:00,133.81,133.98,133.77,133.88,21200.0,133.81,133.98,133.77,133.88,21200.0
2013-08-01 13:50:00,133.87,134.0,133.87,133.97,49400.0,133.87,134.0,133.87,133.97,49400.0
2013-08-01 14:00:00,133.97,134.3,133.95,134.27,69200.0,133.97,134.3,133.95,134.27,69200.0
2013-08-01 14:10:00,134.28,134.43,134.18,134.43,52900.0,134.28,134.43,134.18,134.43,52900.0
2013-08-01 14:20:00,134.43,134.67,134.38,134.46,81500.0,134.43,134.67,134.38,134.46,81500.0
2013-08-01 14:30:00,134.47,134.67,134.36,134.65,75500.0,134.47,134.67,134.36,134.65,75500.0
2013-08-01 14:40:00,134.67,134.84,134.47,134.6,78400.0,134.67,134.84,134.47,134.6,78400.0
2013-08-01 14:50:00,134.65,134.8,134.52,134.59,61800.0,134.65,134.8,134.52,134.59,61800.0
2013-08-01 15:00:00,134.6,134.8,134.58,134.78,45500.0,134.6,134.8,134.58,134.78,45500.0
2013-08-01 15:10:00,134.78,134.81,134.39,134.52,79700.0,134.78,134.81,134.39,134.52,79700.0
2013-08-01 15:20:00,134.52,134.62,134.32,134.62,65000.0,134.52,134.62,134.32,134.62,65000.0
2013-08-01 15:30:00,134.61,134.78,134.56,134.72,81200.0,134.61,134.78,134.56,134.72,81200.0
2013-08-01 15:40:00,134.74,134.96,134.54,134.93,185100.0,134.74,134.96,134.54,134.93,185100.0
2013-08-01 15:50:00,134.93,135.0,134.87,134.93,394400.0,134.93,135.0,134.87,134.93,394400.0
2013-08-02 09:30:00,134.5,134.92,133.84,133.96,173900.0,134.5,134.92,133.84,133.96,173900.0
2013-08-02 09:40:00,133.92,134.47,133.88,134.37,86600.0,133.92,134.47,133.88,134.37,86600.0
2013-08-02 09:50:00,134.35,135.25,134.35,134.59,225500.0,134.35,135.25,134.35,134.59,225500.0
2013-08-02 10:00:00,134.54,134.99,134.11,134.77,207900.0,134.54,134.99,134.11,134.77,207900.0
2013-08-02 10:10:00,134.77,135.75,134.77,135.41,377900.0,134.77,135.75,134.77,135.41,377900.0
2013-08-02 10:20:00,135.39,135.74,135.22,135.63,320700.0,135.39,135.74,135.22,135.63,320700.0
2013-08-02 10:30:00,135.63,135.75,135.47,135.47,126900.0,135.63,135.75,135.47,135.47,126900.0
2013-08-02 10:40:00,135.45,135.6,135.16,135.56,188100.0,135.45,135.6,135.16,135.56,188100.0
2013-08-02 10:50:00,135.58,135.79,135.42,135.72,213100.0,135.58,135.79,135.42,135.72,213100.0
2013-08-02 11:00:00,135.7,135.99,135.52,135.88,271200.0,135.7,135.99,135.52,135.88,271200.0
2013-08-02 11:10:00,135.9,135.93,135.42,135.59,71000.0,135.9,135.93,135.42,135.59,71000.0
2013-08-02 11:20:00,135.58,135.65,135.27,135.39,98000.0,135.58,135.65,135.27,135.39,98000.0
2013-08-02 11:30:00,135.49,135.57,135.4,135.52,30600.0,135.49,135.57,135.4,135.52,30600.0
2013-08-02 11:40:00,135.5,135.52,135.16,135.51,43500.0,135.5,135.52,135.16,135.51,43500.0
2013-08-02 11:50:00,135.46,135.69,135.45,135.63,29700.0,135.46,135.69,135.45,135.63,29700.0
2013-08-02 12:00:00,135.58,136.08,135.56,136.0,169600.0,135.58,136.08,135.56,136.0,169600.0
2013-08-02 12:10:00,135.99,136.04,135.78,135.9,266400.0,135.99,136.04,135.78,135.9,266400.0
2013-08-02 12:20:00,135.83,136.22,135.81,136.22,86000.0,135.83,136.22,135.81,136.22,86000.0
2013-08-02 12:30:00,136.22,136.55,135.96,136.39,266300.0,136.22,136.55,135.96,136.39,266300.0
2013-08-02 12:40:00,136.35,136.65,136.32,136.63,162500.0,136.35,136.65,136.32,136.63,162500.0
2013-08-02 12:50:00,136.65,137.22,136.6,137.14,252400.0,136.65,137.22,136.6,137.14,252400.0
2013-08-02 13:00:00,137.19,137.2,136.73,136.95,222400.0,137.19,137.2,136.73,136.95,222400.0
2013-08-02 13:10:00,136.95,138.3,136.88,138.13,323400.0,136.95,138.3,136.88,138.13,323400.0
2013-08-02 13:20:00,138.19,138.49,137.81,138.1,226300.0,138.19,138.49,137.81,138.1,226300.0
2013-08-02 13:30:00,138.14,138.38,137.97,138.32,107300.0,138.14,138.38,137.97,138.32,107300.0
2013-08-02 13:40:00,138.35,138.95,138.2,138.94,115700.0,138.35,138.95,138.2,138.94,115700.0
2013-08-02 13:50:00,138.9,139.45,138.65,139.21,185800.0,138.9,139.45,138.65,139.21,185800.0
2013-08-02 14:00:00,139.29,139.4,139.0,139.25,157500.0,139.29,139.4,139.0,139.25,157500.0
2013-08-02 14:10:00,139.25,139.5,139.16,139.44,76200.0,139.25,139.5,139.16,139.44,76200.0
2013-08-02 14:20:00,139.37,139.46,138.66,139.12,167900.0,139.37,139.46,138.66,139.12,167900.0
2013-08-02 14:30:00,139.11,139.13,138.9,138.97,82100.0,139.11,139.13,138.9,138.97,82100.0
2013-08-02 14:40:00,138.93,139.06,138.71,138.72,86500.0,138.93,139.06,138.71,138.72,86500.0
2013-08-02 14:50:00,138.71,139.1,138.62,138.92,73900.0,138.71,139.1,138.62,138.92,73900.0
2013-08-02 15:00:00,139.0,139.08,138.9,138.94,57200.0,139.0,139.08,138.9,138.94,57200.0
2013-08-02 15:10:00,139.0,139.05,138.68,138.77,85100.0,139.0,139.05,138.68,138.77,85100.0
2013-08-02 15:20:00,138.82,139.14,138.77,139.12,80800.0,138.82,139.14,138.77,139.12,80800.0
2013-08-02 15:30:00,139.15,139.39,138.84,139.37,169100.0,139.15,139.39,138.84,139.37,169100.0
2013-08-02 15:40:00,139.37,139.77,139.22,139.75,255000.0,139.37,139.77,139.22,139.75,255000.0
2013-08-02 15:50:00,139.71,139.85,139.46,139.62,324900.0,139.71,139.85,139.46,139.62,324900.0
2013-08-05 09:30:00,138.75,139.18,138.13,138.64,228000.0,138.75,139.18,138.13,138.64,228000.0
2013-08-05 09:40:00,138.64,139.05,137.53,137.6,186400.0,138.64,139.05,137.53,137.6,186400.0
2013-08-05 09:50:00,137.6,138.35,137.44,138.05,278100.0,137.6,138.35,137.44,138.05,278100.0
2013-08-05 10:00:00,138.0,138.35,137.57,137.9,75900.0,138.0,138.35,137.57,137.9,75900.0
2013-08-05 10:10:00,137.82,138.16,137.45,137.6,121900.0,137.82,138.16,137.45,137.6,121900.0
2013-08-05 10:20:00,137.56,137.56,136.5,136.85,157100.0,137.56,137.56,136.5,136.85,157100.0
2013-08-05 10:30:00,136.85,137.31,136.63,136.8,94100.0,136.85,137.31,136.63,136.8,94100.0
2013-08-05 10:40:00,136.8,137.0,136.04,136.06,117100.0,136.8,137.0,136.04,136.06,117100.0
2013-08-05 10:50:00,136.09,136.12,135.7,135.72,139800.0,136.09,136.12,135.7,135.72,139800.0
2013-08-05 11:00:00,135.74,135.8,135.16,135.16,153300.0,135.74,135.8,135.16,135.16,153300.0
2013-08-05 11:10:00,135.17,135.31,134.54,134.89,245900.0,135.17,135.31,134.54,134.89,245900.0
2013-08-05 11:20:00,134.93,135.16,134.42,134.51,161900.0,134.93,135.16,134.42,134.51,161900.0
2013-08-05 11:30:00,134.48,134.53,133.14,133.59,392800.0,134.48,134.53,133.14,133.59,392800.0
2013-08-05 11:40:00,133.59,133.76,132.18,132.76,439800.0,133.59,133.76,132.18,132.76,439800.0
2013-08-05 11:50:00,132.72,133.8,132.51,133.59,241800.0,132.72,133.8,132.51,133.59,241800.0
2013-08-05 12:00:00,133.65,134.16,133.26,133.75,148100.0,133.65,134.16,133.26,133.75,148100.0
2013-08-05 12:10:00,133.75,134.39,133.7,133.7,118500.0,133.75,134.39,133.7,133.7,118500.0
2013-08-05 12:20:00,133.7,133.75,132.86,132.93,121300.0,133.7,133.75,132.86,132.93,121300.0
2013-08-05 12:30:00,132.87,133.42,132.76,133.1,100300.0,132.87,133.42,132.76,133.1,100300.0
2013-08-05 12:40:00,133.11,133.18,132.87,132.97,71800.0,133.11,133.18,132.87,132.97,71800.0
2013-08-05 12:50:00,133.0,133.32,132.94,133.21,49600.0,133.0,133.32,132.94,133.21,49600.0
2013-08-05 13:00:00,133.21,133.4,132.88,133.14,57100.0,133.21,133.4,132.88,133.14,57100.0
2013-08-05 13:10:00,133.16,133.65,132.95,133.59,72100.0,133.16,133.65,132.95,133.59,72100.0
2013-08-05 13:20:00,133.55,134.5,133.55,134.41,138900.0,133.55,134.5,133.55,134.41,138900.0
2013-08-05 13:30:00,134.44,134.56,134.27,134.41,86700.0,134.44,134.56,134.27,134.41,86700.0
2013-08-05 13:40:00,134.42,134.52,133.88,134.15,83700.0,134.42,134.52,133.88,134.15,83700.0
2013-08-05 13:50:00,134.15,134.39,134.04,134.06,46300.0,134.15,134.39,134.04,134.06,46300.0
2013-08-05 14:00:00,134.06,134.06,133.56,133.78,73400.0,134.06,134.06,133.56,133.78,73400.0
2013-08-05 14:10:00,133.79,133.88,133.29,133.67,57300.0,133.79,133.88,133.29,133.67,57300.0
2013-08-05 14:20:00,133.67,133.88,133.42,133.63,57400.0,133.67,133.88,133.42,133.63,57400.0
2013-08-05 14:30:00,133.63,133.99,133.45,133.46,43800.0,133.63,133.99,133.45,133.46,43800.0
2013-08-05 14:40:00,133.47,133.58,133.13,133.57,72500.0,133.47,133.58,133.13,133.57,72500.0
2013-08-05 14:50:00,133.57,133.67,133.25,133.49,57200.0,133.57,133.67,133.25,133.49,57200.0
2013-08-05 15:00:00,133.5,133.68,133.42,133.66,71800.0,133.5,133.68,133.42,133.66,71800.0
2013-08-05 15:10:00,133.66,134.05,133.55,133.92,79500.0,133.66,134.05,133.55,133.92,79500.0
2013-08-05 15:20:00,133.93,134.18,133.93,134.09,97700.0,133.93,134.18,133.93,134.09,97700.0
2013-08-05 15:30:00,134.1,134.49,134.06,134.14,163900.0,134.1,134.49,134.06,134.14,163900.0
2013-08-05 15:40:00,134.18,134.26,133.95,134.13,169600.0,134.18,134.26,133.95,134.13,169600.0
2013-08-05 15:50:00,134.11,134.24,133.82,133.89,230900.0,134.11,134.24,133.82,133.89,230900.0
2013-08-06 09:30:00,133.06,134.98,132.96,134.7,243600.0,133.06,134.98,132.96,134.7,243600.0
2013-08-06 09:40:00,134.62,135.5,134.48,134.82,191200.0,134.62,135.5,134.48,134.82,191200.0
2013-08-06 09:50:00,134.84,135.23,134.51,134.67,125800.0,134.84,135.23,134.51,134.67,125800.0
2013-08-06 10:00:00,134.66,135.87,134.65,135.5,156500.0,134.66,135.87,134.65,135.5,156500.0
2013-08-06 10:10:00,135.45,135.63,134.7,135.02,145500.0,135.45,135.63,134.7,135.02,145500.0
2013-08-06 10:20:00,135.02,135.77,134.75,135.6,99300.0,135.02,135.77,134.75,135.6,99300.0
2013-08-06 10:30:00,135.55,135.57,134.9,134.98,103800.0,135.55,135.57,134.9,134.98,103800.0
2013-08-06 10:40:00,134.98,135.03,134.0,134.24,253900.0,134.98,135.03,134.0,134.24,253900.0
2013-08-06 10:50:00,134.14,134.26,133.53,133.64,86200.0,134.14,134.26,133.53,133.64,86200.0
2013-08-06 11:00:00,133.68,133.94,133.35,133.53,56300.0,133.68,133.94,133.35,133.53,56300.0
2013-08-06 11:10:00,133.49,133.58,133.11,133.43,64500.0,133.49,133.58,133.11,133.43,64500.0
2013-08-06 11:20:00,133.43,134.21,133.43,134.12,46600.0,133.43,134.21,133.43,134.12,46600.0
2013-08-06 11:30:00,134.18,134.58,133.88,134.24,130700.0,134.18,134.58,133.88,134.24,130700.0
2013-08-06 11:40:00,134.4,134.63,134.26,134.5,129400.0,134.4,134.63,134.26,134.5,129400.0
2013-08-06 11:50:00,134.61,134.61,134.14,134.29,100200.0,134.61,134.61,134.14,134.29,100200.0
2013-08-06 12:00:00,134.29,134.95,134.05,134.65,74900.0,134.29,134.95,134.05,134.65,74900.0
2013-08-06 12:10:00,134.74,134.95,134.49,134.65,41000.0,134.74,134.95,134.49,134.65,41000.0
2013-08-06 12:20:00,134.72,135.1,134.65,134.8,64200.0,134.72,135.1,134.65,134.8,64200.0
2013-08-06 12:30:00,134.8,134.81,134.21,134.58,66200.0,134.8,134.81,134.21,134.58,66200.0
2013-08-06 12:40:00,134.58,134.95,134.57,134.7,27700.0,134.58,134.95,134.57,134.7,27700.0
2013-08-06 12:50:00,134.7,134.89,134.55,134.89,32200.0,134.7,134.89,134.55,134.89,32200.0
2013-08-06 13:00:00,134.89,135.11,134.82,134.89,74300.0,134.89,135.11,134.82,134.89,74300.0
2013-08-06 13:10:00,134.89,135.07,134.84,135.03,41800.0,134.89,135.07,134.84,135.03,41800.0
2013-08-06 13:20:00,134.99,135.58,134.99,135.4,59500.0,134.99,135.58,134.99,135.4,59500.0
2013-08-06 13:30:00,135.39,135.4,134.92,134.96,52300.0,135.39,135.4,134.92,134.96,52300.0
2013-08-06 13:40:00,134.93,135.06,134.92,135.01,33600.0,134.93,135.06,134.92,135.01,33600.0
2013-08-06 13:50:00,134.98,135.21,134.92,134.99,46800.0,134.98,135.21,134.92,134.99,46800.0
2013-08-06 14:00:00,134.96,135.09,134.64,134.74,49300.0,134.96,135.09,134.64,134.74,49300.0
2013-08-06 14:10:00,134.73,134.98,134.54,134.6,25000.0,134.73,134.98,134.54,134.6,25000.0
2013-08-06 14:20:00,134.58,135.04,134.27,134.94,42700.0,134.58,135.04,134.27,134.94,42700.0
2013-08-06 14:30:00,134.96,135.02,134.52,134.96,36300.0,134.96,135.02,134.52,134.96,36300.0
2013-08-06 14:40:00,134.94,135.48,134.81,134.92,94100.0,134.94,135.48,134.81,134.92,94100.0
2013-08-06 14:50:00,134.95,135.05,134.74,134.92,53900.0,134.95,135.05,134.74,134.92,53900.0
2013-08-06 15:00:00,134.89,135.03,134.73,134.77,60700.0,134.89,135.03,134.73,134.77,60700.0
2013-08-06 15:10:00,134.75,134.83,134.38,134.38,63700.0,134.75,134.83,134.38,134.38,63700.0
2013-08-06 15:20:00,134.4,134.92,134.36,134.86,66400.0,134.4,134.92,134.36,134.86,66400.0
2013-08-06 15:30:00,134.88,134.99,134.8,134.86,74600.0,134.88,134.99,134.8,134.86,74600.0
2013-08-06 15:40:00,134.85,134.95,134.42,134.46,73600.0,134.85,134.95,134.42,134.46,73600.0
2013-08-06 15:50:00,134.5,134.58,134.17,134.56,172600.0,134.5,134.58,134.17,134.56,172600.0
2013-08-07 09:30:00,134.49,134.85,133.73,134.27,106000.0,134.49,134.85,133.73,134.27,106000.0
2013-08-07 09:40:00,134.43,135.2,134.01,135.0,93500.0,134.43,135.2,134.01,135.0,93500.0
2013-08-07 09:50:00,135.0,135.4,133.25,133.57,118300.0,135.0,135.4,133.25,133.57,118300.0
2013-08-07 10:00:00,133.31,133.44,132.64,133.3,87800.0,133.31,133.44,132.64,133.3,87800.0
2013-08-07 10:10:00,133.41,133.57,132.71,133.46,55200.0,133.41,133.57,132.71,133.46,55200.0
2013-08-07 10:20:00,133.18,133.46,132.71,133.14,66200.0,133.18,133.46,132.71,133.14,66200.0
2013-08-07 10:30:00,133.09,133.82,132.92,133.18,65300.0,133.09,133.82,132.92,133.18,65300.0
2013-08-07 10:40:00,133.21,133.34,132.65,133.12,89900.0,133.21,133.34,132.65,133.12,89900.0
2013-08-07 10:50:00,133.04,133.18,132.77,132.81,43500.0,133.04,133.18,132.77,132.81,43500.0
2013-08-07 11:00:00,132.83,133.34,132.8,133.3,53700.0,132.83,133.34,132.8,133.3,53700.0
2013-08-07 11:10:00,133.31,133.42,132.91,133.0,50600.0,133.31,133.42,132.91,133.0,50600.0
2013-08-07 11:20:00,133.04,133.19,132.92,133.07,28300.0,133.04,133.19,132.92,133.07,28300.0
2013-08-07 11:30:00,133.02,133.28,133.01,133.19,65700.0,133.02,133.28,133.01,133.19,65700.0
2013-08-07 11:40:00,133.24,133.32,133.09,133.2,33900.0,133.24,133.32,133.09,133.2,33900.0
2013-08-07 11:50:00,133.25,133.86,133.25,133.72,48600.0,133.25,133.86,133.25,133.72,48600.0
2013-08-07 12:00:00,133.71,134.35,133.71,134.33,90000.0,133.71,134.35,133.71,134.33,90000.0
2013-08-07 12:10:00,134.38,134.87,134.37,134.8,75500.0,134.38,134.87,134.37,134.8,75500.0
2013-08-07 12:20:00,134.77,134.88,134.38,134.68,28500.0,134.77,134.88,134.38,134.68,28500.0
2013-08-07 12:30:00,134.82,134.82,134.37,134.58,30700.0,134.82,134.82,134.37,134.58,30700.0
2013-08-07 12:40:00,134.56,134.68,134.36,134.62,24500.0,134.56,134.68,134.36,134.62,24500.0
2013-08-07 12:50:00,134.6,134.9,134.6,134.9,30900.0,134.6,134.9,134.6,134.9,30900.0
2013-08-07 13:00:00,134.89,135.0,134.68,134.68,52300.0,134.89,135.0,134.68,134.68,52300.0
2013-08-07 13:10:00,134.72,134.81,134.26,134.71,175600.0,134.72,134.81,134.26,134.71,175600.0
2013-08-07 13:20:00,134.75,135.08,134.62,135.05,68600.0,134.75,135.08,134.62,135.05,68600.0
2013-08-07 13:30:00,135.03,135.07,134.91,134.93,23300.0,135.03,135.07,134.91,134.93,23300.0
2013-08-07 13:40:00,134.97,135.19,134.91,135.18,36700.0,134.97,135.19,134.91,135.18,36700.0
2013-08-07 13:50:00,135.18,135.25,135.1,135.18,37900.0,135.18,135.25,135.1,135.18,37900.0
2013-08-07 14:00:00,135.2,135.75,135.2,135.23,79300.0,135.2,135.75,135.2,135.23,79300.0
2013-08-07 14:10:00,135.22,135.38,135.05,135.38,36600.0,135.22,135.38,135.05,135.38,36600.0
2013-08-07 14:20:00,135.34,135.34,134.93,135.03,40700.0,135.34,135.34,134.93,135.03,40700.0
2013-08-07 14:30:00,135.07,135.18,134.99,135.01,35100.0,135.07,135.18,134.99,135.01,35100.0
2013-08-07 14:40:00,135.0,135.24,134.99,135.18,25600.0,135.0,135.24,134.99,135.18,25600.0
2013-08-07 14:50:00,135.14,135.29,134.83,134.84,26600.0,135.14,135.29,134.83,134.84,26600.0
2013-08-07 15:00:00,134.91,135.12,134.8,135.03,32100.0,134.91,135.12,134.8,135.03,32100.0
2013-08-07 15:10:00,135.01,135.25,135.01,135.16,37700.0,135.01,135.25,135.01,135.16,37700.0
2013-08-07 15:20:00,135.17,135.35,135.16,135.27,39000.0,135.17,135.35,135.16,135.27,39000.0
2013-08-07 15:30:00,135.31,135.55,135.15,135.33,60600.0,135.31,135.55,135.15,135.33,60600.0
2013-08-07 15:40:00,135.35,135.52,135.31,135.47,54300.0,135.35,135.52,135.31,135.47,54300.0
2013-08-07 15:50:00,135.44,135.53,135.27,135.34,126000.0,135.44,135.53,135.27,135.34,126000.0
2013-08-08 09:30:00,136.79,136.79,134.39,135.85,181400.0,136.79,136.79,134.39,135.85,181400.0
2013-08-08 09:40:00,135.96,136.27,134.7,135.21,82000.0,135.96,136.27,134.7,135.21,82000.0
2013-08-08 09:50:00,135.46,136.55,134.93,136.11,67400.0,135.46,136.55,134.93,136.11,67400.0
2013-08-08 10:00:00,136.11,136.38,135.77,136.18,34200.0,136.11,136.38,135.77,136.18,34200.0
2013-08-08 10:10:00,136.2,136.2,135.58,136.08,52600.0,136.2,136.2,135.58,136.08,52600.0
2013-08-08 10:20:00,136.15,136.95,136.08,136.67,102100.0,136.15,136.95,136.08,136.67,102100.0
2013-08-08 10:30:00,136.75,136.75,135.27,135.27,99800.0,136.75,136.75,135.27,135.27,99800.0
2013-08-08 10:40:00,135.28,135.43,134.41,134.93,187100.0,135.28,135.43,134.41,134.93,187100.0
2013-08-08 10:50:00,134.96,135.63,134.9,135.55,69900.0,134.96,135.63,134.9,135.55,69900.0
2013-08-08 11:00:00,135.57,135.68,135.31,135.59,26600.0,135.57,135.68,135.31,135.59,26600.0
2013-08-08 11:10:00,135.48,136.06,135.48,135.97,55200.0,135.48,136.06,135.48,135.97,55200.0
2013-08-08 11:20:00,135.83,136.07,135.71,135.86,47000.0,135.83,136.07,135.71,135.86,47000.0
2013-08-08 11:30:00,135.98,136.0,135.8,135.96,30000.0,135.98,136.0,135.8,135.96,30000.0
2013-08-08 11:40:00,135.96,135.97,135.66,135.7,39100.0,135.96,135.97,135.66,135.7,39100.0
2013-08-08 11:50:00,135.82,136.0,135.82,136.0,45900.0,135.82,136.0,135.82,136.0,45900.0
2013-08-08 12:00:00,136.0,136.0,135.22,135.29,36600.0,136.0,136.0,135.22,135.29,36600.0
2013-08-08 12:10:00,135.23,135.5,135.21,135.21,27400.0,135.23,135.5,135.21,135.21,27400.0
2013-08-08 12:20:00,135.2,135.34,135.07,135.13,28100.0,135.2,135.34,135.07,135.13,28100.0
2013-08-08 12:30:00,135.18,135.68,135.12,135.44,19500.0,135.18,135.68,135.12,135.44,19500.0
2013-08-08 12:40:00,135.43,135.58,135.14,135.38,29600.0,135.43,135.58,135.14,135.38,29600.0
2013-08-08 12:50:00,135.44,135.57,135.24,135.34,43300.0,135.44,135.57,135.24,135.34,43300.0
2013-08-08 13:00:00,135.38,135.69,135.35,135.53,16200.0,135.38,135.69,135.35,135.53,16200.0
2013-08-08 13:10:00,135.53,135.69,135.26,135.36,20600.0,135.53,135.69,135.26,135.36,20600.0
2013-08-08 13:20:00,135.36,135.5,135.31,135.39,49300.0,135.36,135.5,135.31,135.39,49300.0
2013-08-08 13:30:00,135.4,135.59,135.33,135.4,27600.0,135.4,135.59,135.33,135.4,27600.0
2013-08-08 13:40:00,135.5,135.52,135.27,135.36,13900.0,135.5,135.52,135.27,135.36,13900.0
2013-08-08 13:50:00,135.34,135.63,135.27,135.6,62400.0,135.34,135.63,135.27,135.6,62400.0
2013-08-08 14:00:00,135.64,135.88,135.56,135.83,40100.0,135.64,135.88,135.56,135.83,40100.0
2013-08-08 14:10:00,135.76,135.8,135.53,135.78,28600.0,135.76,135.8,135.53,135.78,28600.0
2013-08-08 14:20:00,135.78,135.87,135.67,135.75,22500.0,135.78,135.87,135.67,135.75,22500.0
2013-08-08 14:30:00,135.8,135.86,135.67,135.68,20600.0,135.8,135.86,135.67,135.68,20600.0
2013-08-08 14:40:00,135.72,135.76,135.57,135.67,23100.0,135.72,135.76,135.57,135.67,23100.0
2013-08-08 14:50:00,135.68,135.72,135.55,135.72,40800.0,135.68,135.72,135.55,135.72,40800.0
2013-08-08 15:00:00,135.69,135.8,135.66,135.75,35500.0,135.69,135.8,135.66,135.75,35500.0
2013-08-08 15:10:00,135.75,135.8,135.59,135.74,30600.0,135.75,135.8,135.59,135.74,30600.0
2013-08-08 15:20:00,135.7,135.85,135.64,135.81,45200.0,135.7,135.85,135.64,135.81,45200.0
2013-08-08 15:30:00,135.8,136.0,135.75,135.94,55900.0,135.8,136.0,135.75,135.94,55900.0
2013-08-08 15:40:00,135.95,136.0,135.84,135.93,57600.0,135.95,136.0,135.84,135.93,57600.0
2013-08-08 15:50:00,135.92,135.95,135.72,135.84,172100.0,135.92,135.95,135.72,135.84,172100.0
2013-08-09 09:30:00,137.78,138.88,137.75,138.66,280900.0,137.78,138.88,137.75,138.66,280900.0
2013-08-09 09:40:00,138.73,139.5,138.67,138.95,271200.0,138.73,139.5,138.67,138.95,271200.0
2013-08-09 09:50:00,138.97,139.32,137.86,137.9,227900.0,138.97,139.32,137.86,137.9,227900.0
2013-08-09 10:00:00,137.9,138.64,137.11,138.08,125600.0,137.9,138.64,137.11,138.08,125600.0
2013-08-09 10:10:00,138.08,138.6,138.03,138.43,70600.0,138.08,138.6,138.03,138.43,70600.0
2013-08-09 10:20:00,138.38,138.5,137.89,138.42,83900.0,138.38,138.5,137.89,138.42,83900.0
2013-08-09 10:30:00,138.48,138.66,138.38,138.62,53100.0,138.48,138.66,138.38,138.62,53100.0
2013-08-09 10:40:00,138.53,139.05,138.51,138.95,74900.0,138.53,139.05,138.51,138.95,74900.0
2013-08-09 10:50:00,139.02,139.32,138.37,138.86,85400.0,139.02,139.32,138.37,138.86,85400.0
2013-08-09 11:00:00,138.76,139.04,138.43,138.88,40600.0,138.76,139.04,138.43,138.88,40600.0
2013-08-09 11:10:00,138.88,139.3,138.63,138.73,45300.0,138.88,139.3,138.63,138.73,45300.0
2013-08-09 11:20:00,138.76,138.76,138.14,138.43,36900.0,138.76,138.76,138.14,138.43,36900.0
2013-08-09 11:30:00,138.45,138.45,137.91,138.14,52400.0,138.45,138.45,137.91,138.14,52400.0
2013-08-09 11:40:00,138.1,138.47,137.91,138.46,18900.0,138.1,138.47,137.91,138.46,18900.0
2013-08-09 11:50:00,138.34,138.59,137.8,137.81,53900.0,138.34,138.59,137.8,137.81,53900.0
2013-08-09 12:00:00,137.93,138.13,137.84,138.04,17400.0,137.93,138.13,137.84,138.04,17400.0
2013-08-09 12:10:00,137.95,138.45,137.93,138.41,21800.0,137.95,138.45,137.93,138.41,21800.0
2013-08-09 12:20:00,138.41,138.75,138.35,138.75,52500.0,138.41,138.75,138.35,138.75,52500.0
2013-08-09 12:30:00,138.76,138.96,138.66,138.76,77600.0,138.76,138.96,138.66,138.76,77600.0
2013-08-09 12:40:00,138.61,138.89,138.61,138.85,17500.0,138.61,138.89,138.61,138.85,17500.0
2013-08-09 12:50:00,138.84,139.0,138.78,138.97,23300.0,138.84,139.0,138.78,138.97,23300.0
2013-08-09 13:00:00,138.96,138.99,138.11,138.15,39000.0,138.96,138.99,138.11,138.15,39000.0
2013-08-09 13:10:00,138.15,138.43,138.0,138.39,23900.0,138.15,138.43,138.0,138.39,23900.0
2013-08-09 13:20:00,138.38,138.47,138.16,138.31,29800.0,138.38,138.47,138.16,138.31,29800.0
2013-08-09 13:30:00,138.31,138.39,138.14,138.25,25300.0,138.31,138.39,138.14,138.25,25300.0
2013-08-09 13:40:00,138.28,138.47,138.12,138.22,20700.0,138.28,138.47,138.12,138.22,20700.0
2013-08-09 13:50:00,138.14,138.29,137.91,137.95,40600.0,138.14,138.29,137.91,137.95,40600.0
2013-08-09 14:00:00,137.94,138.05,137.86,137.91,53700.0,137.94,138.05,137.86,137.91,53700.0
2013-08-09 14:10:00,137.91,138.55,137.9,138.5,64300.0,137.91,138.55,137.9,138.5,64300.0
2013-08-09 14:20:00,138.48,138.56,138.35,138.46,20900.0,138.48,138.56,138.35,138.46,20900.0
2013-08-09 14:30:00,138.46,138.71,138.36,138.39,47000.0,138.46,138.71,138.36,138.39,47000.0
2013-08-09 14:40:00,138.43,138.56,138.06,138.12,57900.0,138.43,138.56,138.06,138.12,57900.0
2013-08-09 14:50:00,138.1,138.36,137.87,137.9,50500.0,138.1,138.36,137.87,137.9,50500.0
2013-08-09 15:00:00,137.88,138.09,137.36,138.09,235600.0,137.88,138.09,137.36,138.09,235600.0
2013-08-09 15:10:00,138.05,138.19,138.01,138.13,23800.0,138.05,138.19,138.01,138.13,23800.0
2013-08-09 15:20:00,138.12,138.19,138.0,138.0,31700.0,138.12,138.19,138.0,138.0,31700.0
2013-08-09 15:30:00,137.92,138.14,137.91,138.09,35000.0,137.92,138.14,137.91,138.09,35000.0
2013-08-09 15:40:00,138.08,138.27,138.08,138.13,63900.0,138.08,138.27,138.08,138.13,63900.0
2013-08-09 15:50:00,138.11,138.21,137.93,138.21,120700.0,138.11,138.21,137.93,138.21,120700.0
2013-08-12 09:30:00,137.07,138.06,136.65,138.06,156300.0,137.07,138.06,136.65,138.06,156300.0
2013-08-12 09:40:00,138.1,139.12,137.7,138.99,175000.0,138.1,139.12,137.7,138.99,175000.0
2013-08-12 09:50:00,139.08,139.39,138.69,138.74,195100.0,139.08,139.39,138.69,138.74,195100.0
2013-08-12 10:00:00,138.76,139.09,138.72,138.81,66400.0,138.76,139.09,138.72,138.81,66400.0
2013-08-12 10:10:00,138.8,138.96,138.39,138.46,140000.0,138.8,138.96,138.39,138.46,140000.0
2013-08-12 10:20:00,138.46,138.46,137.11,137.16,181400.0,138.46,138.46,137.11,137.16,181400.0
2013-08-12 10:30:00,137.1,137.19,136.4,136.82,157300.0,137.1,137.19,136.4,136.82,157300.0
2013-08-12 10:40:00,136.78,137.27,136.68,136.73,89400.0,136.78,137.27,136.68,136.73,89400.0
2013-08-12 10:50:00,136.77,137.24,136.51,137.23,33400.0,136.77,137.24,136.51,137.23,33400.0
2013-08-12 11:00:00,137.25,137.3,136.8,137.03,36700.0,137.25,137.3,136.8,137.03,36700.0
2013-08-12 11:10:00,136.99,137.07,136.5,136.73,51300.0,136.99,137.07,136.5,136.73,51300.0
2013-08-12 11:20:00,136.67,136.86,136.5,136.59,86300.0,136.67,136.86,136.5,136.59,86300.0
2013-08-12 11:30:00,136.63,136.67,135.66,135.86,112000.0,136.63,136.67,135.66,135.86,112000.0
2013-08-12 11:40:00,135.86,136.11,135.71,135.88,47800.0,135.86,136.11,135.71,135.88,47800.0
2013-08-12 11:50:00,135.85,136.2,135.85,136.05,39400.0,135.85,136.2,135.85,136.05,39400.0
2013-08-12 12:00:00,136.04,136.34,135.77,136.1,80000.0,136.04,136.34,135.77,136.1,80000.0
2013-08-12 12:10:00,136.12,136.38,135.7,136.38,134300.0,136.12,136.38,135.7,136.38,134300.0
2013-08-12 12:20:00,136.37,136.96,136.31,136.95,58500.0,136.37,136.96,136.31,136.95,58500.0
2013-08-12 12:30:00,136.94,136.94,136.54,136.61,52300.0,136.94,136.94,136.54,136.61,52300.0
2013-08-12 12:40:00,136.59,136.67,136.43,136.51,50100.0,136.59,136.67,136.43,136.51,50100.0
2013-08-12 12:50:00,136.51,136.91,136.36,136.53,26000.0,136.51,136.91,136.36,136.53,26000.0
2013-08-12 13:00:00,136.54,137.0,136.54,136.99,42200.0,136.54,137.0,136.54,136.99,42200.0
2013-08-12 13:10:00,136.95,137.15,136.65,136.74,59800.0,136.95,137.15,136.65,136.74,59800.0
2013-08-12 13:20:00,136.73,136.94,136.7,136.85,41200.0,136.73,136.94,136.7,136.85,41200.0
2013-08-12 13:30:00,136.85,137.0,136.8,136.93,60600.0,136.85,137.0,136.8,136.93,60600.0
2013-08-12 13:40:00,136.93,137.04,136.85,136.9,25500.0,136.93,137.04,136.85,136.9,25500.0
2013-08-12 13:50:00,136.87,136.91,136.7,136.75,77700.0,136.87,136.91,136.7,136.75,77700.0
2013-08-12 14:00:00,136.75,136.76,136.31,136.33,41300.0,136.75,136.76,136.31,136.33,41300.0
2013-08-12 14:10:00,136.36,136.57,136.34,136.56,34700.0,136.36,136.57,136.34,136.56,34700.0
2013-08-12 14:20:00,136.57,136.63,136.23,136.24,62000.0,136.57,136.63,136.23,136.24,62000.0
2013-08-12 14:30:00,136.26,136.26,136.1,136.17,47200.0,136.26,136.26,136.1,136.17,47200.0
2013-08-12 14:40:00,136.17,136.42,136.1,136.41,43300.0,136.17,136.42,136.1,136.41,43300.0
2013-08-12 14:50:00,136.43,136.48,136.37,136.41,39500.0,136.43,136.48,136.37,136.41,39500.0
2013-08-12 15:00:00,136.37,136.49,136.37,136.46,34800.0,136.37,136.49,136.37,136.46,34800.0
2013-08-12 15:10:00,136.47,136.62,136.44,136.47,35700.0,136.47,136.62,136.44,136.47,35700.0
2013-08-12 15:20:00,136.47,136.57,136.43,136.54,47900.0,136.47,136.57,136.43,136.54,47900.0
2013-08-12 15:30:00,136.53,136.67,136.52,136.64,57000.0,136.53,136.67,136.52,136.64,57000.0
2013-08-12 15:40:00,136.61,136.71,136.61,136.65,78500.0,136.61,136.71,136.61,136.65,78500.0
2013-08-12 15:50:00,136.64,136.79,136.56,136.76,161200.0,136.64,136.79,136.56,136.76,161200.0
2013-08-13 09:30:00,137.56,138.94,137.5,138.33,201700.0,137.56,138.94,137.5,138.33,201700.0
2013-08-13 09:40:00,138.39,138.39,137.02,137.47,220100.0,138.39,138.39,137.02,137.47,220100.0
2013-08-13 09:50:00,137.48,137.59,136.81,137.3,114500.0,137.48,137.59,136.81,137.3,114500.0
2013-08-13 10:00:00,137.27,137.9,136.76,137.8,90300.0,137.27,137.9,136.76,137.8,90300.0
2013-08-13 10:10:00,137.91,138.05,137.5,137.93,109700.0,137.91,138.05,137.5,137.93,109700.0
2013-08-13 10:20:00,137.91,138.77,137.61,138.72,226400.0,137.91,138.77,137.61,138.72,226400.0
2013-08-13 10:30:00,138.73,138.74,138.19,138.67,66300.0,138.73,138.74,138.19,138.67,66300.0
2013-08-13 10:40:00,138.67,139.02,138.66,138.9,182800.0,138.67,139.02,138.66,138.9,182800.0
2013-08-13 10:50:00,138.9,139.4,138.37,138.44,337200.0,138.9,139.4,138.37,138.44,337200.0
2013-08-13 11:00:00,138.45,138.86,138.45,138.77,57300.0,138.45,138.86,138.45,138.77,57300.0
2013-08-13 11:10:00,138.79,138.82,138.4,138.77,29400.0,138.79,138.82,138.4,138.77,29400.0
2013-08-13 11:20:00,138.68,138.88,138.44,138.63,26800.0,138.68,138.88,138.44,138.63,26800.0
2013-08-13 11:30:00,138.62,138.82,138.49,138.65,35200.0,138.62,138.82,138.49,138.65,35200.0
2013-08-13 11:40:00,138.68,138.71,138.2,138.39,87200.0,138.68,138.71,138.2,138.39,87200.0
2013-08-13 11:50:00,138.4,138.59,138.29,138.43,30600.0,138.4,138.59,138.29,138.43,30600.0
2013-08-13 12:00:00,138.46,138.46,138.16,138.35,38800.0,138.46,138.46,138.16,138.35,38800.0
2013-08-13 12:10:00,138.37,138.86,138.28,138.59,37500.0,138.37,138.86,138.28,138.59,37500.0
2013-08-13 12:20:00,138.52,138.71,138.35,138.46,29600.0,138.52,138.71,138.35,138.46,29600.0
2013-08-13 12:30:00,138.51,138.88,138.38,138.88,33800.0,138.51,138.88,138.38,138.88,33800.0
2013-08-13 12:40:00,138.88,139.2,138.71,139.2,72800.0,138.88,139.2,138.71,139.2,72800.0
2013-08-13 12:50:00,139.17,139.49,139.14,139.42,100700.0,139.17,139.49,139.14,139.42,100700.0
2013-08-13 13:00:00,139.42,139.97,139.39,139.83,129100.0,139.42,139.97,139.39,139.83,129100.0
2013-08-13 13:10:00,139.87,139.92,139.72,139.8,41000.0,139.87,139.92,139.72,139.8,41000.0
2013-08-13 13:20:00,139.75,139.8,139.59,139.75,51800.0,139.75,139.8,139.59,139.75,51800.0
2013-08-13 13:30:00,139.72,139.77,139.5,139.6,89300.0,139.72,139.77,139.5,139.6,89300.0
2013-08-13 13:40:00,139.6,140.21,139.55,140.18,198300.0,139.6,140.21,139.55,140.18,198300.0
2013-08-13 13:50:00,140.18,140.25,139.87,140.22,55300.0,140.18,140.25,139.87,140.22,55300.0
2013-08-13 14:00:00,140.25,140.45,140.21,140.41,130000.0,140.25,140.45,140.21,140.41,130000.0
2013-08-13 14:10:00,140.43,140.45,139.8,140.45,137500.0,140.43,140.45,139.8,140.45,137500.0
2013-08-13 14:20:00,140.39,140.59,140.28,140.58,87100.0,140.39,140.59,140.28,140.58,87100.0
2013-08-13 14:30:00,140.53,140.72,140.02,140.09,100000.0,140.53,140.72,140.02,140.09,100000.0
2013-08-13 14:40:00,140.07,140.49,139.69,140.38,92400.0,140.07,140.49,139.69,140.38,92400.0
2013-08-13 14:50:00,140.41,141.0,140.41,140.99,147600.0,140.41,141.0,140.41,140.99,147600.0
2013-08-13 15:00:00,140.99,141.3,140.83,141.13,131300.0,140.99,141.3,140.83,141.13,131300.0
2013-08-13 15:10:00,141.13,141.75,140.96,141.5,214700.0,141.13,141.75,140.96,141.5,214700.0
2013-08-13 15:20:00,141.45,142.48,141.15,142.3,236200.0,141.45,142.48,141.15,142.3,236200.0
2013-08-13 15:30:00,142.36,142.5,141.89,141.93,172300.0,142.36,142.5,141.89,141.93,172300.0
2013-08-13 15:40:00,141.93,142.03,141.58,141.59,141400.0,141.93,142.03,141.58,141.59,141400.0
2013-08-13 15:50:00,141.64,141.71,141.39,141.51,243800.0,141.64,141.71,141.39,141.51,243800.0
2013-08-14 09:30:00,140.55,141.5,140.31,141.2,265800.0,140.55,141.5,140.31,141.2,265800.0
2013-08-14 09:40:00,141.19,142.49,140.93,142.15,205900.0,141.19,142.49,140.93,142.15,205900.0
2013-08-14 09:50:00,142.12,143.1,141.85,141.85,183100.0,142.12,143.1,141.85,141.85,183100.0
2013-08-14 10:00:00,141.85,143.12,141.75,142.69,132200.0,141.85,143.12,141.75,142.69,132200.0
2013-08-14 10:10:00,142.67,142.7,141.73,142.07,91700.0,142.67,142.7,141.73,142.07,91700.0
2013-08-14 10:20:00,141.98,142.72,141.82,142.24,91400.0,141.98,142.72,141.82,142.24,91400.0
2013-08-14 10:30:00,142.24,142.34,141.94,142.11,66400.0,142.24,142.34,141.94,142.11,66400.0
2013-08-14 10:40:00,142.17,142.85,141.8,141.9,106800.0,142.17,142.85,141.8,141.9,106800.0
2013-08-14 10:50:00,142.0,142.04,141.46,141.67,161200.0,142.0,142.04,141.46,141.67,161200.0
2013-08-14 11:00:00,141.63,141.71,141.3,141.53,94200.0,141.63,141.71,141.3,141.53,94200.0
2013-08-14 11:10:00,141.59,141.61,140.86,141.0,166200.0,141.59,141.61,140.86,141.0,166200.0
2013-08-14 11:20:00,141.01,141.34,140.8,141.1,66200.0,141.01,141.34,140.8,141.1,66200.0
2013-08-14 11:30:00,141.1,141.12,140.03,140.26,128100.0,141.1,141.12,140.03,140.26,128100.0
2013-08-14 11:40:00,140.27,141.03,140.27,140.95,66400.0,140.27,141.03,140.27,140.95,66400.0
2013-08-14 11:50:00,140.91,140.96,140.36,140.52,28600.0,140.91,140.96,140.36,140.52,28600.0
2013-08-14 12:00:00,140.55,140.88,140.35,140.37,26900.0,140.55,140.88,140.35,140.37,26900.0
2013-08-14 12:10:00,140.41,140.41,139.2,139.36,150200.0,140.41,140.41,139.2,139.36,150200.0
2013-08-14 12:20:00,139.38,139.79,139.0,139.79,100600.0,139.38,139.79,139.0,139.79,100600.0
2013-08-14 12:30:00,139.79,140.29,139.74,139.95,101500.0,139.79,140.29,139.74,139.95,101500.0
2013-08-14 12:40:00,139.98,140.06,139.73,139.9,45700.0,139.98,140.06,139.73,139.9,45700.0
2013-08-14 12:50:00,139.9,139.95,139.77,139.81,26100.0,139.9,139.95,139.77,139.81,26100.0
2013-08-14 13:00:00,139.86,139.91,139.7,139.7,37000.0,139.86,139.91,139.7,139.7,37000.0
2013-08-14 13:10:00,139.73,139.73,139.32,139.4,32600.0,139.73,139.73,139.32,139.4,32600.0
2013-08-14 13:20:00,139.43,139.78,139.4,139.63,38600.0,139.43,139.78,139.4,139.63,38600.0
2013-08-14 13:30:00,139.6,139.6,139.05,139.08,44900.0,139.6,139.6,139.05,139.08,44900.0
2013-08-14 13:40:00,139.08,139.08,138.41,138.41,106300.0,139.08,139.08,138.41,138.41,106300.0
2013-08-14 13:50:00,138.41,138.78,138.38,138.52,43300.0,138.41,138.78,138.38,138.52,43300.0
2013-08-14 14:00:00,138.56,139.0,138.54,139.0,36800.0,138.56,139.0,138.54,139.0,36800.0
2013-08-14 14:10:00,139.0,139.03,138.65,138.79,44700.0,139.0,139.03,138.65,138.79,44700.0
2013-08-14 14:20:00,138.79,138.88,138.3,138.35,47100.0,138.79,138.88,138.3,138.35,47100.0
2013-08-14 14:30:00,138.35,138.57,138.27,138.5,32000.0,138.35,138.57,138.27,138.5,32000.0
2013-08-14 14:40:00,138.53,139.0,138.42,138.79,68500.0,138.53,139.0,138.42,138.79,68500.0
2013-08-14 14:50:00,138.81,139.0,138.76,138.9,41200.0,138.81,139.0,138.76,138.9,41200.0
2013-08-14 15:00:00,138.9,139.01,138.7,138.77,39600.0,138.9,139.01,138.7,138.77,39600.0
2013-08-14 15:10:00,138.79,138.82,138.58,138.63,33200.0,138.79,138.82,138.58,138.63,33200.0
2013-08-14 15:20:00,138.63,138.63,138.33,138.53,70400.0,138.63,138.63,138.33,138.53,70400.0
2013-08-14 15:30:00,138.55,138.61,138.12,138.28,69100.0,138.55,138.61,138.12,138.28,69100.0
2013-08-14 15:40:00,138.28,138.44,138.11,138.39,94800.0,138.28,138.44,138.11,138.39,94800.0
2013-08-14 15:50:00,138.39,138.5,138.36,138.5,133800.0,138.39,138.5,138.36,138.5,133800.0
2013-08-15 09:30:00,137.0,137.0,135.51,136.51,147100.0,137.0,137.0,135.51,136.51,147100.0
2013-08-15 09:40:00,136.26,137.4,136.1,136.98,97000.0,136.26,137.4,136.1,136.98,97000.0
2013-08-15 09:50:00,136.87,137.95,136.51,137.41,149900.0,136.87,137.95,136.51,137.41,149900.0
2013-08-15 10:00:00,137.22,137.88,136.76,137.0,86900.0,137.22,137.88,136.76,137.0,86900.0
2013-08-15 10:10:00,137.01,137.34,136.42,136.99,114700.0,137.01,137.34,136.42,136.99,114700.0
2013-08-15 10:20:00,137.04,137.45,136.85,137.14,43600.0,137.04,137.45,136.85,137.14,43600.0
2013-08-15 10:30:00,137.17,137.48,136.8,137.35,79800.0,137.17,137.48,136.8,137.35,79800.0
2013-08-15 10:40:00,137.25,137.45,136.92,136.97,31000.0,137.25,137.45,136.92,136.97,31000.0
2013-08-15 10:50:00,137.02,137.13,136.9,137.1,29800.0,137.02,137.13,136.9,137.1,29800.0
2013-08-15 11:00:00,137.03,137.15,136.92,137.02,32800.0,137.03,137.15,136.92,137.02,32800.0
2013-08-15 11:10:00,137.05,137.54,137.03,137.39,51200.0,137.05,137.54,137.03,137.39,51200.0
2013-08-15 11:20:00,137.44,137.72,137.33,137.54,47300.0,137.44,137.72,137.33,137.54,47300.0
2013-08-15 11:30:00,137.59,138.15,137.54,137.88,63400.0,137.59,138.15,137.54,137.88,63400.0
2013-08-15 11:40:00,137.82,138.43,137.57,138.29,58600.0,137.82,138.43,137.57,138.29,58600.0
2013-08-15 11:50:00,138.26,138.26,137.72,137.99,89700.0,138.26,138.26,137.72,137.99,89700.0
2013-08-15 12:00:00,137.98,138.16,137.49,137.57,51300.0,137.98,138.16,137.49,137.57,51300.0
2013-08-15 12:10:00,137.52,137.81,137.48,137.76,20300.0,137.52,137.81,137.48,137.76,20300.0
2013-08-15 12:20:00,137.71,137.77,137.47,137.51,32400.0,137.71,137.77,137.47,137.51,32400.0
2013-08-15 12:30:00,137.51,137.68,137.35,137.39,26400.0,137.51,137.68,137.35,137.39,26400.0
2013-08-15 12:40:00,137.35,137.38,136.92,136.93,29200.0,137.35,137.38,136.92,136.93,29200.0
2013-08-15 12:50:00,136.94,137.1,136.72,136.72,25100.0,136.94,137.1,136.72,136.72,25100.0
2013-08-15 13:00:00,136.7,136.75,136.0,136.13,70800.0,136.7,136.75,136.0,136.13,70800.0
2013-08-15 13:10:00,136.14,136.44,136.0,136.09,70700.0,136.14,136.44,136.0,136.09,70700.0
2013-08-15 13:20:00,136.06,136.3,135.89,136.27,46700.0,136.06,136.3,135.89,136.27,46700.0
2013-08-15 13:30:00,136.24,136.43,136.09,136.35,33700.0,136.24,136.43,136.09,136.35,33700.0
2013-08-15 13:40:00,136.33,136.41,135.92,135.94,39000.0,136.33,136.41,135.92,135.94,39000.0
2013-08-15 13:50:00,135.94,135.99,135.51,135.65,55600.0,135.94,135.99,135.51,135.65,55600.0
2013-08-15 14:00:00,135.67,135.73,134.61,134.75,153900.0,135.67,135.73,134.61,134.75,153900.0
2013-08-15 14:10:00,134.75,135.02,134.32,134.87,132400.0,134.75,135.02,134.32,134.87,132400.0
2013-08-15 14:20:00,134.82,135.47,134.8,135.25,93900.0,134.82,135.47,134.8,135.25,93900.0
2013-08-15 14:30:00,135.16,135.47,135.14,135.38,36700.0,135.16,135.47,135.14,135.38,36700.0
2013-08-15 14:40:00,135.37,135.59,135.31,135.57,37500.0,135.37,135.59,135.31,135.57,37500.0
2013-08-15 14:50:00,135.55,135.55,135.2,135.2,45400.0,135.55,135.55,135.2,135.2,45400.0
2013-08-15 15:00:00,135.24,135.33,135.13,135.22,39100.0,135.24,135.33,135.13,135.22,39100.0
2013-08-15 15:10:00,135.27,135.27,134.58,134.8,83100.0,135.27,135.27,134.58,134.8,83100.0
2013-08-15 15:20:00,134.77,134.98,134.43,134.46,98300.0,134.77,134.98,134.43,134.46,98300.0
2013-08-15 15:30:00,134.46,134.91,134.44,134.72,90600.0,134.46,134.91,134.44,134.72,90600.0
2013-08-15 15:40:00,134.75,134.98,134.73,134.88,76200.0,134.75,134.98,134.73,134.88,76200.0
2013-08-15 15:50:00,134.88,134.95,134.83,134.88,153800.0,134.88,134.95,134.83,134.88,153800.0
2013-08-16 09:30:00,135.17,135.79,132.69,133.77,350000.0,135.17,135.79,132.69,133.77,350000.0
2013-08-16 09:40:00,133.64,134.0,133.25,133.96,85100.0,133.64,134.0,133.25,133.96,85100.0
2013-08-16 09:50:00,133.91,134.2,133.54,133.98,127100.0,133.91,134.2,133.54,133.98,127100.0
2013-08-16 10:00:00,133.87,134.16,133.52,133.99,92900.0,133.87,134.16,133.52,133.99,92900.0
2013-08-16 10:10:00,133.99,134.68,133.77,134.43,169200.0,133.99,134.68,133.77,134.43,169200.0
2013-08-16 10:20:00,134.46,134.66,134.09,134.56,61000.0,134.46,134.66,134.09,134.56,61000.0
2013-08-16 10:30:00,134.56,134.62,134.0,134.56,68800.0,134.56,134.62,134.0,134.56,68800.0
2013-08-16 10:40:00,134.6,134.6,134.21,134.5,66400.0,134.6,134.6,134.21,134.5,66400.0
2013-08-16 10:50:00,134.55,134.65,134.3,134.6,65600.0,134.55,134.65,134.3,134.6,65600.0
2013-08-16 11:00:00,134.6,135.13,134.6,134.86,102800.0,134.6,135.13,134.6,134.86,102800.0
2013-08-16 11:10:00,134.86,135.09,134.22,134.85,83500.0,134.86,135.09,134.22,134.85,83500.0
2013-08-16 11:20:00,134.89,135.16,134.57,134.98,44600.0,134.89,135.16,134.57,134.98,44600.0
2013-08-16 11:30:00,134.98,135.23,134.92,135.17,43300.0,134.98,135.23,134.92,135.17,43300.0
2013-08-16 11:40:00,135.14,135.28,134.75,134.99,87500.0,135.14,135.28,134.75,134.99,87500.0
2013-08-16 11:50:00,135.11,135.15,134.83,135.02,57400.0,135.11,135.15,134.83,135.02,57400.0
2013-08-16 12:00:00,135.0,135.24,134.9,135.09,31100.0,135.0,135.24,134.9,135.09,31100.0
2013-08-16 12:10:00,135.08,135.5,135.08,135.25,42200.0,135.08,135.5,135.08,135.25,42200.0
2013-08-16 12:20:00,135.34,135.38,135.08,135.21,21300.0,135.34,135.38,135.08,135.21,21300.0
2013-08-16 12:30:00,135.13,135.17,134.46,134.5,79000.0,135.13,135.17,134.46,134.5,79000.0
2013-08-16 12:40:00,134.5,134.58,134.11,134.31,38900.0,134.5,134.58,134.11,134.31,38900.0
2013-08-16 12:50:00,134.23,134.56,134.0,134.41,39900.0,134.23,134.56,134.0,134.41,39900.0
2013-08-16 13:00:00,134.44,134.65,134.3,134.4,24700.0,134.44,134.65,134.3,134.4,24700.0
2013-08-16 13:10:00,134.38,134.76,134.15,134.76,34100.0,134.38,134.76,134.15,134.76,34100.0
2013-08-16 13:20:00,134.75,135.14,134.74,135.06,35900.0,134.75,135.14,134.74,135.06,35900.0
2013-08-16 13:30:00,135.02,135.37,134.92,135.04,58700.0,135.02,135.37,134.92,135.04,58700.0
2013-08-16 13:40:00,134.96,135.5,134.96,135.41,46700.0,134.96,135.5,134.96,135.41,46700.0
2013-08-16 13:50:00,135.41,135.5,135.26,135.33,33300.0,135.41,135.5,135.26,135.33,33300.0
2013-08-16 14:00:00,135.36,135.5,135.02,135.02,27000.0,135.36,135.5,135.02,135.02,27000.0
2013-08-16 14:10:00,135.04,135.37,135.02,135.25,33800.0,135.04,135.37,135.02,135.25,33800.0
2013-08-16 14:20:00,135.18,135.3,134.7,135.25,58000.0,135.18,135.3,134.7,135.25,58000.0
2013-08-16 14:30:00,135.26,135.41,135.17,135.35,34400.0,135.26,135.41,135.17,135.35,34400.0
2013-08-16 14:40:00,135.3,135.59,135.24,135.24,42400.0,135.3,135.59,135.24,135.24,42400.0
2013-08-16 14:50:00,135.27,135.49,135.24,135.46,33400.0,135.27,135.49,135.24,135.46,33400.0
2013-08-16 15:00:00,135.43,135.55,135.34,135.51,30000.0,135.43,135.55,135.34,135.51,30000.0
2013-08-16 15:10:00,135.51,135.53,135.32,135.35,52700.0,135.51,135.53,135.32,135.35,52700.0
2013-08-16 15:20:00,135.33,135.45,135.14,135.29,33600.0,135.33,135.45,135.14,135.29,33600.0
2013-08-16 15:30:00,135.29,135.45,135.16,135.41,47600.0,135.29,135.45,135.16,135.41,47600.0
2013-08-16 15:40:00,135.39,135.42,135.19,135.19,57000.0,135.39,135.42,135.19,135.19,57000.0
2013-08-16 15:50:00,135.23,135.23,134.57,134.64,250300.0,135.23,135.23,134.57,134.64,250300.0
2013-08-19 09:30:00,134.48,134.85,133.24,134.68,143700.0,134.48,134.85,133.24,134.68,143700.0
2013-08-19 09:40:00,134.75,135.4,134.71,135.06,124000.0,134.75,135.4,134.71,135.06,124000.0
2013-08-19 09:50:00,135.13,135.25,134.7,134.96,78800.0,135.13,135.25,134.7,134.96,78800.0
2013-08-19 10:00:00,135.0,135.25,134.88,135.05,142500.0,135.0,135.25,134.88,135.05,142500.0
2013-08-19 10:10:00,135.13,136.2,135.05,136.01,156700.0,135.13,136.2,135.05,136.01,156700.0
2013-08-19 10:20:00,136.1,136.45,135.35,135.45,69600.0,136.1,136.45,135.35,135.45,69600.0
2013-08-19 10:30:00,135.45,135.89,135.41,135.89,30400.0,135.45,135.89,135.41,135.89,30400.0
2013-08-19 10:40:00,135.84,136.49,135.82,136.27,33900.0,135.84,136.49,135.82,136.27,33900.0
2013-08-19 10:50:00,136.33,136.5,136.13,136.42,36400.0,136.33,136.5,136.13,136.42,36400.0
2013-08-19 11:00:00,136.42,136.71,136.22,136.5,46900.0,136.42,136.71,136.22,136.5,46900.0
2013-08-19 11:10:00,136.43,136.62,136.26,136.55,42300.0,136.43,136.62,136.26,136.55,42300.0
2013-08-19 11:20:00,136.56,137.55,136.51,137.19,102600.0,136.56,137.55,136.51,137.19,102600.0
2013-08-19 11:30:00,137.18,137.77,136.98,137.71,66900.0,137.18,137.77,136.98,137.71,66900.0
2013-08-19 11:40:00,137.71,137.79,137.02,137.21,58100.0,137.71,137.79,137.02,137.21,58100.0
2013-08-19 11:50:00,137.4,137.6,137.14,137.58,28100.0,137.4,137.6,137.14,137.58,28100.0
2013-08-19 12:00:00,137.55,137.76,137.12,137.12,53600.0,137.55,137.76,137.12,137.12,53600.0
2013-08-19 12:10:00,137.15,137.27,136.68,136.89,60300.0,137.15,137.27,136.68,136.89,60300.0
2013-08-19 12:20:00,136.92,137.45,136.9,137.2,39400.0,136.92,137.45,136.9,137.2,39400.0
2013-08-19 12:30:00,137.17,137.28,136.84,137.25,20900.0,137.17,137.28,136.84,137.25,20900.0
2013-08-19 12:40:00,137.28,137.63,137.17,137.45,25000.0,137.28,137.63,137.17,137.45,25000.0
2013-08-19 12:50:00,137.32,137.66,137.26,137.64,34800.0,137.32,137.66,137.26,137.64,34800.0
2013-08-19 13:00:00,137.65,137.72,137.13,137.23,30700.0,137.65,137.72,137.13,137.23,30700.0
2013-08-19 13:10:00,137.24,137.43,136.99,137.2,28900.0,137.24,137.43,136.99,137.2,28900.0
2013-08-19 13:20:00,137.2,137.27,136.96,137.08,13900.0,137.2,137.27,136.96,137.08,13900.0
2013-08-19 13:30:00,137.06,137.08,136.4,136.66,62900.0,137.06,137.08,136.4,136.66,62900.0
2013-08-19 13:40:00,136.61,136.78,136.44,136.56,25600.0,136.61,136.78,136.44,136.56,25600.0
2013-08-19 13:50:00,136.5,137.01,136.45,136.66,35500.0,136.5,137.01,136.45,136.66,35500.0
2013-08-19 14:00:00,136.64,136.89,136.6,136.85,31700.0,136.64,136.89,136.6,136.85,31700.0
2013-08-19 14:10:00,136.88,137.0,136.69,136.72,38600.0,136.88,137.0,136.69,136.72,38600.0
2013-08-19 14:20:00,136.73,136.8,136.16,136.4,47300.0,136.73,136.8,136.16,136.4,47300.0
2013-08-19 14:30:00,136.39,136.44,135.71,135.83,45500.0,136.39,136.44,135.71,135.83,45500.0
2013-08-19 14:40:00,135.86,135.88,135.57,135.7,39000.0,135.86,135.88,135.57,135.7,39000.0
2013-08-19 14:50:00,135.7,135.79,135.38,135.55,29700.0,135.7,135.79,135.38,135.55,29700.0
2013-08-19 15:00:00,135.5,135.61,135.08,135.13,48300.0,135.5,135.61,135.08,135.13,48300.0
2013-08-19 15:10:00,135.08,135.61,135.0,135.37,51000.0,135.08,135.61,135.0,135.37,51000.0
2013-08-19 15:20:00,135.48,135.48,134.91,134.92,34700.0,135.48,135.48,134.91,134.92,34700.0
2013-08-19 15:30:00,134.96,135.47,134.94,135.04,49900.0,134.96,135.47,134.94,135.04,49900.0
2013-08-19 15:40:00,135.13,135.28,134.85,135.27,55300.0,135.13,135.28,134.85,135.27,55300.0
2013-08-19 15:50:00,135.26,135.26,135.0,135.02,83000.0,135.26,135.26,135.0,135.02,83000.0
2013-08-20 09:30:00,134.75,136.5,134.53,135.61,115300.0,134.75,136.5,134.53,135.61,115300.0
2013-08-20 09:40:00,135.57,135.69,134.84,134.84,101200.0,135.57,135.69,134.84,134.84,101200.0
2013-08-20 09:50:00,134.89,135.49,134.47,135.44,64100.0,134.89,135.49,134.47,135.44,64100.0
2013-08-20 10:00:00,135.43,135.44,134.8,134.8,107800.0,135.43,135.44,134.8,134.8,107800.0
2013-08-20 10:10:00,134.81,135.32,134.8,135.02,117300.0,134.81,135.32,134.8,135.02,117300.0
2013-08-20 10:20:00,135.03,135.73,135.0,135.67,73000.0,135.03,135.73,135.0,135.67,73000.0
2013-08-20 10:30:00,135.64,135.95,135.37,135.42,87100.0,135.64,135.95,135.37,135.42,87100.0
2013-08-20 10:40:00,135.44,135.69,135.11,135.69,68000.0,135.44,135.69,135.11,135.69,68000.0
2013-08-20 10:50:00,135.56,135.69,135.15,135.25,42700.0,135.56,135.69,135.15,135.25,42700.0
2013-08-20 11:00:00,135.31,135.38,135.17,135.26,23700.0,135.31,135.38,135.17,135.26,23700.0
2013-08-20 11:10:00,135.3,135.42,135.04,135.11,61100.0,135.3,135.42,135.04,135.11,61100.0
2013-08-20 11:20:00,135.07,135.12,134.75,135.07,63100.0,135.07,135.12,134.75,135.07,63100.0
2013-08-20 11:30:00,135.09,135.23,134.89,135.08,28900.0,135.09,135.23,134.89,135.08,28900.0
2013-08-20 11:40:00,135.05,135.31,135.0,135.21,26100.0,135.05,135.31,135.0,135.21,26100.0
2013-08-20 11:50:00,135.27,135.27,134.96,134.96,43600.0,135.27,135.27,134.96,134.96,43600.0
2013-08-20 12:00:00,135.0,135.08,134.71,134.72,34000.0,135.0,135.08,134.71,134.72,34000.0
2013-08-20 12:10:00,134.7,135.04,134.7,134.9,21700.0,134.7,135.04,134.7,134.9,21700.0
2013-08-20 12:20:00,134.83,135.03,134.83,134.9,14300.0,134.83,135.03,134.83,134.9,14300.0
2013-08-20 12:30:00,134.97,135.0,134.77,134.89,17400.0,134.97,135.0,134.77,134.89,17400.0
2013-08-20 12:40:00,134.88,134.96,134.8,134.84,54100.0,134.88,134.96,134.8,134.84,54100.0
2013-08-20 12:50:00,134.84,134.89,134.7,134.84,28500.0,134.84,134.89,134.7,134.84,28500.0
2013-08-20 13:00:00,134.84,135.05,134.82,134.86,40600.0,134.84,135.05,134.82,134.86,40600.0
2013-08-20 13:10:00,134.85,134.94,134.76,134.78,25700.0,134.85,134.94,134.76,134.78,25700.0
2013-08-20 13:20:00,134.84,134.9,134.73,134.79,22400.0,134.84,134.9,134.73,134.79,22400.0
2013-08-20 13:30:00,134.8,134.84,134.65,134.72,19400.0,134.8,134.84,134.65,134.72,19400.0
2013-08-20 13:40:00,134.67,134.71,134.44,134.64,29600.0,134.67,134.71,134.44,134.64,29600.0
2013-08-20 13:50:00,134.59,134.71,134.5,134.62,17200.0,134.59,134.71,134.5,134.62,17200.0
2013-08-20 14:00:00,134.67,134.78,134.53,134.73,17100.0,134.67,134.78,134.53,134.73,17100.0
2013-08-20 14:10:00,134.71,134.76,134.5,134.5,18300.0,134.71,134.76,134.5,134.5,18300.0
2013-08-20 14:20:00,134.54,134.54,134.33,134.44,40200.0,134.54,134.54,134.33,134.44,40200.0
2013-08-20 14:30:00,134.46,134.64,134.37,134.49,22900.0,134.46,134.64,134.37,134.49,22900.0
2013-08-20 14:40:00,134.5,134.94,134.4,134.92,37200.0,134.5,134.94,134.4,134.92,37200.0
2013-08-20 14:50:00,134.97,135.5,134.97,135.16,76500.0,134.97,135.5,134.97,135.16,76500.0
2013-08-20 15:00:00,135.2,135.49,135.2,135.32,50900.0,135.2,135.49,135.2,135.32,50900.0
2013-08-20 15:10:00,135.29,135.38,135.24,135.29,22300.0,135.29,135.38,135.24,135.29,22300.0
2013-08-20 15:20:00,135.29,135.32,134.96,135.18,40900.0,135.29,135.32,134.96,135.18,40900.0
2013-08-20 15:30:00,135.19,135.38,135.1,135.11,42600.0,135.19,135.38,135.1,135.11,42600.0
2013-08-20 15:40:00,135.11,135.34,134.82,134.96,54500.0,135.11,135.34,134.82,134.96,54500.0
2013-08-20 15:50:00,134.97,135.07,134.9,134.99,104800.0,134.97,135.07,134.9,134.99,104800.0
2013-08-21 09:30:00,134.56,136.39,134.51,135.88,127800.0,134.56,136.39,134.51,135.88,127800.0
2013-08-21 09:40:00,135.87,135.99,135.41,135.93,74200.0,135.87,135.99,135.41,135.93,74200.0
2013-08-21 09:50:00,135.99,136.11,135.76,135.89,98400.0,135.99,136.11,135.76,135.89,98400.0
2013-08-21 10:00:00,135.97,136.06,135.8,135.92,88100.0,135.97,136.06,135.8,135.92,88100.0
2013-08-21 10:10:00,135.89,136.4,135.86,136.24,83900.0,135.89,136.4,135.86,136.24,83900.0
2013-08-21 10:20:00,136.23,136.62,136.17,136.35,71800.0,136.23,136.62,136.17,136.35,71800.0
2013-08-21 10:30:00,136.44,136.44,135.95,136.08,45900.0,136.44,136.44,135.95,136.08,45900.0
2013-08-21 10:40:00,136.16,136.3,136.0,136.27,45500.0,136.16,136.3,136.0,136.27,45500.0
2013-08-21 10:50:00,136.24,136.3,136.01,136.04,34100.0,136.24,136.3,136.01,136.04,34100.0
2013-08-21 11:00:00,136.01,136.06,135.75,135.94,39900.0,136.01,136.06,135.75,135.94,39900.0
2013-08-21 11:10:00,135.93,136.1,135.86,135.87,34100.0,135.93,136.1,135.86,135.87,34100.0
2013-08-21 11:20:00,135.87,136.16,135.87,136.03,36700.0,135.87,136.16,135.87,136.03,36700.0
2013-08-21 11:30:00,135.99,136.0,135.28,135.37,35900.0,135.99,136.0,135.28,135.37,35900.0
2013-08-21 11:40:00,135.46,135.46,134.81,134.93,100100.0,135.46,135.46,134.81,134.93,100100.0
2013-08-21 11:50:00,134.91,135.04,134.55,134.6,49600.0,134.91,135.04,134.55,134.6,49600.0
2013-08-21 12:00:00,134.61,134.72,134.2,134.37,76700.0,134.61,134.72,134.2,134.37,76700.0
2013-08-21 12:10:00,134.36,134.51,134.33,134.34,39900.0,134.36,134.51,134.33,134.34,39900.0
2013-08-21 12:20:00,134.38,134.53,134.33,134.47,28600.0,134.38,134.53,134.33,134.47,28600.0
2013-08-21 12:30:00,134.46,134.69,134.41,134.45,25200.0,134.46,134.69,134.41,134.45,25200.0
2013-08-21 12:40:00,134.48,134.62,134.23,134.23,28800.0,134.48,134.62,134.23,134.23,28800.0
2013-08-21 12:50:00,134.28,134.63,134.08,134.56,56800.0,134.28,134.63,134.08,134.56,56800.0
2013-08-21 13:00:00,134.61,134.89,134.41,134.78,35800.0,134.61,134.89,134.41,134.78,35800.0
2013-08-21 13:10:00,134.76,135.17,134.71,135.1,57800.0,134.76,135.17,134.71,135.1,57800.0
2013-08-21 13:20:00,135.1,135.19,135.04,135.11,27100.0,135.1,135.19,135.04,135.11,27100.0
2013-08-21 13:30:00,135.12,135.28,135.05,135.22,24800.0,135.12,135.28,135.05,135.22,24800.0
2013-08-21 13:40:00,135.17,135.48,135.17,135.34,24300.0,135.17,135.48,135.17,135.34,24300.0
2013-08-21 13:50:00,135.34,135.44,135.07,135.07,17100.0,135.34,135.44,135.07,135.07,17100.0
2013-08-21 14:00:00,135.14,135.29,134.66,135.25,107700.0,135.14,135.29,134.66,135.25,107700.0
2013-08-21 14:10:00,135.24,135.31,134.92,135.13,67000.0,135.24,135.31,134.92,135.13,67000.0
2013-08-21 14:20:00,135.08,135.31,134.79,135.16,58600.0,135.08,135.31,134.79,135.16,58600.0
2013-08-21 14:30:00,135.16,135.97,135.08,135.77,92500.0,135.16,135.97,135.08,135.77,92500.0
2013-08-21 14:40:00,135.77,136.53,135.71,136.44,120000.0,135.77,136.53,135.71,136.44,120000.0
2013-08-21 14:50:00,136.44,136.44,135.9,135.99,36700.0,136.44,136.44,135.9,135.99,36700.0
2013-08-21 15:00:00,135.98,136.29,135.87,136.0,27200.0,135.98,136.29,135.87,136.0,27200.0
2013-08-21 15:10:00,135.99,136.2,135.92,136.1,36300.0,135.99,136.2,135.92,136.1,36300.0
2013-08-21 15:20:00,136.16,136.24,135.84,135.85,51900.0,136.16,136.24,135.84,135.85,51900.0
2013-08-21 15:30:00,135.91,136.16,135.91,136.03,48400.0,135.91,136.16,135.91,136.03,48400.0
2013-08-21 15:40:00,136.03,136.16,135.8,136.01,108900.0,136.03,136.16,135.8,136.01,108900.0
2013-08-21 15:50:00,135.98,136.09,135.79,136.0,157500.0,135.98,136.09,135.79,136.0,157500.0
2013-08-22 09:30:00,137.54,140.98,137.54,140.89,553700.0,137.54,140.98,137.54,140.89,553700.0
2013-08-22 09:40:00,140.95,142.35,140.71,140.89,366700.0,140.95,142.35,140.71,140.89,366700.0
2013-08-22 09:50:00,141.06,141.26,140.15,140.39,150200.0,141.06,141.26,140.15,140.39,150200.0
2013-08-22 10:00:00,140.53,141.31,140.32,140.36,189600.0,140.53,141.31,140.32,140.36,189600.0
2013-08-22 10:10:00,140.46,141.03,140.06,140.44,136600.0,140.46,141.03,140.06,140.44,136600.0
2013-08-22 10:20:00,140.38,141.25,140.27,141.25,107400.0,140.38,141.25,140.27,141.25,107400.0
2013-08-22 10:30:00,141.25,141.26,140.4,140.52,117500.0,141.25,141.26,140.4,140.52,117500.0
2013-08-22 10:40:00,140.61,140.95,140.01,140.27,125000.0,140.61,140.95,140.01,140.27,125000.0
2013-08-22 10:50:00,140.3,140.66,139.67,140.0,70000.0,140.3,140.66,139.67,140.0,70000.0
2013-08-22 11:00:00,139.85,140.75,139.7,139.84,67200.0,139.85,140.75,139.7,139.84,67200.0
2013-08-22 11:10:00,139.85,140.0,139.73,139.9,38100.0,139.85,140.0,139.73,139.9,38100.0
2013-08-22 11:20:00,139.9,139.98,139.33,139.7,69500.0,139.9,139.98,139.33,139.7,69500.0
2013-08-22 11:30:00,139.78,139.85,139.29,139.31,59600.0,139.78,139.85,139.29,139.31,59600.0
2013-08-22 11:40:00,139.31,139.43,138.91,139.12,84700.0,139.31,139.43,138.91,139.12,84700.0
2013-08-22 11:50:00,139.12,139.28,138.81,138.82,48500.0,139.12,139.28,138.81,138.82,48500.0
2013-08-22 12:00:00,138.83,139.07,138.7,138.81,35100.0,138.83,139.07,138.7,138.81,35100.0
2013-08-22 12:10:00,138.81,138.95,138.71,138.76,27600.0,138.81,138.95,138.71,138.76,27600.0
2013-08-22 12:20:00,138.81,138.81,138.76,138.81,2700.0,138.81,138.81,138.76,138.81,2700.0
2013-08-22 12:30:00,138.81,138.81,138.75,138.81,300.0,138.81,138.81,138.75,138.81,300.0
2013-08-22 12:40:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 12:50:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:00:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:10:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:20:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:30:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:40:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:50:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 14:00:00,138.73,138.73,138.73,138.73,200.0,138.73,138.73,138.73,138.73,200.0
2013-08-22 14:10:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:20:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:30:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:40:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:50:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:00:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:10:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:20:00,138.7,139.58,138.0,139.07,59900.0,138.7,139.58,138.0,139.07,59900.0
2013-08-22 15:30:00,139.41,139.49,138.86,139.37,87600.0,139.41,139.49,138.86,139.37,87600.0
2013-08-22 15:40:00,139.39,139.61,139.31,139.51,102800.0,139.39,139.61,139.31,139.51,102800.0
2013-08-22 15:50:00,139.5,139.7,139.4,139.56,187400.0,139.5,139.7,139.4,139.56,187400.0
2013-08-23 09:30:00,140.58,140.58,138.72,139.77,147200.0,140.58,140.58,138.72,139.77,147200.0
2013-08-23 09:40:00,139.54,139.82,138.81,138.95,82300.0,139.54,139.82,138.81,138.95,82300.0
2013-08-23 09:50:00,138.99,139.12,138.59,138.79,97200.0,138.99,139.12,138.59,138.79,97200.0
2013-08-23 10:00:00,138.62,138.94,138.41,138.76,86000.0,138.62,138.94,138.41,138.76,86000.0
2013-08-23 10:10:00,138.75,138.94,138.01,138.27,85700.0,138.75,138.94,138.01,138.27,85700.0
2013-08-23 10:20:00,138.27,138.94,138.19,138.32,85400.0,138.27,138.94,138.19,138.32,85400.0
2013-08-23 10:30:00,138.3,138.38,137.88,137.93,80000.0,138.3,138.38,137.88,137.93,80000.0
2013-08-23 10:40:00,137.94,138.22,137.65,137.97,82500.0,137.94,138.22,137.65,137.97,82500.0
2013-08-23 10:50:00,138.0,138.7,137.83,138.46,60800.0,138.0,138.7,137.83,138.46,60800.0
2013-08-23 11:00:00,138.5,138.69,138.0,138.11,125300.0,138.5,138.69,138.0,138.11,125300.0
2013-08-23 11:10:00,138.1,138.52,137.91,138.47,27200.0,138.1,138.52,137.91,138.47,27200.0
2013-08-23 11:20:00,138.49,138.56,138.07,138.16,28200.0,138.49,138.56,138.07,138.16,28200.0
2013-08-23 11:30:00,138.16,138.23,138.05,138.05,14500.0,138.16,138.23,138.05,138.05,14500.0
2013-08-23 11:40:00,138.09,138.59,138.06,138.57,24400.0,138.09,138.59,138.06,138.57,24400.0
2013-08-23 11:50:00,138.52,138.74,138.43,138.6,64600.0,138.52,138.74,138.43,138.6,64600.0
2013-08-23 12:00:00,138.64,138.92,138.56,138.86,49800.0,138.64,138.92,138.56,138.86,49800.0
2013-08-23 12:10:00,138.82,139.0,138.82,138.83,18700.0,138.82,139.0,138.82,138.83,18700.0
2013-08-23 12:20:00,138.81,138.9,138.44,138.54,31300.0,138.81,138.9,138.44,138.54,31300.0
2013-08-23 12:30:00,138.49,138.55,138.36,138.38,16700.0,138.49,138.55,138.36,138.38,16700.0
2013-08-23 12:40:00,138.37,138.5,138.24,138.35,29000.0,138.37,138.5,138.24,138.35,29000.0
2013-08-23 12:50:00,138.45,138.52,138.38,138.42,22100.0,138.45,138.52,138.38,138.42,22100.0
2013-08-23 13:00:00,138.42,138.71,138.38,138.69,21700.0,138.42,138.71,138.38,138.69,21700.0
2013-08-23 13:10:00,138.66,138.86,138.63,138.63,9300.0,138.66,138.86,138.63,138.63,9300.0
2013-08-23 13:20:00,138.66,138.79,138.59,138.74,12700.0,138.66,138.79,138.59,138.74,12700.0
2013-08-23 13:30:00,138.75,139.02,138.71,139.02,24900.0,138.75,139.02,138.71,139.02,24900.0
2013-08-23 13:40:00,139.01,139.06,138.88,138.9,42600.0,139.01,139.06,138.88,138.9,42600.0
2013-08-23 13:50:00,138.9,138.99,138.83,138.88,20300.0,138.9,138.99,138.83,138.88,20300.0
2013-08-23 14:00:00,138.88,138.91,138.6,138.78,28000.0,138.88,138.91,138.6,138.78,28000.0
2013-08-23 14:10:00,138.77,138.78,138.62,138.66,11900.0,138.77,138.78,138.62,138.66,11900.0
2013-08-23 14:20:00,138.69,138.7,138.53,138.64,16800.0,138.69,138.7,138.53,138.64,16800.0
2013-08-23 14:30:00,138.66,138.76,138.64,138.65,20300.0,138.66,138.76,138.64,138.65,20300.0
2013-08-23 14:40:00,138.65,138.81,138.64,138.77,59800.0,138.65,138.81,138.64,138.77,59800.0
2013-08-23 14:50:00,138.76,138.76,138.6,138.72,15100.0,138.76,138.76,138.6,138.72,15100.0
2013-08-23 15:00:00,138.73,138.88,138.62,138.8,23000.0,138.73,138.88,138.62,138.8,23000.0
2013-08-23 15:10:00,138.8,138.85,138.62,138.76,16500.0,138.8,138.85,138.62,138.76,16500.0
2013-08-23 15:20:00,138.76,138.94,138.76,138.87,85500.0,138.76,138.94,138.76,138.87,85500.0
2013-08-23 15:30:00,138.87,139.04,138.79,138.82,54600.0,138.87,139.04,138.79,138.82,54600.0
2013-08-23 15:40:00,138.84,138.93,138.64,138.86,76600.0,138.84,138.93,138.64,138.86,76600.0
2013-08-23 15:50:00,138.88,138.95,138.52,138.62,162100.0,138.88,138.95,138.52,138.62,162100.0
2013-08-26 09:30:00,139.53,140.93,139.04,140.5,231900.0,139.53,140.93,139.04,140.5,231900.0
2013-08-26 09:40:00,140.5,140.78,140.15,140.25,141500.0,140.5,140.78,140.15,140.25,141500.0
2013-08-26 09:50:00,140.26,140.31,138.68,138.75,173700.0,140.26,140.31,138.68,138.75,173700.0
2013-08-26 10:00:00,138.73,138.93,138.23,138.23,166300.0,138.73,138.93,138.23,138.23,166300.0
2013-08-26 10:10:00,138.27,138.93,138.13,138.69,90000.0,138.27,138.93,138.13,138.69,90000.0
2013-08-26 10:20:00,138.69,138.8,138.4,138.43,42900.0,138.69,138.8,138.4,138.43,42900.0
2013-08-26 10:30:00,138.5,138.63,138.2,138.25,82400.0,138.5,138.63,138.2,138.25,82400.0
2013-08-26 10:40:00,138.26,138.83,138.23,138.67,105200.0,138.26,138.83,138.23,138.67,105200.0
2013-08-26 10:50:00,138.75,139.16,138.65,139.05,295700.0,138.75,139.16,138.65,139.05,295700.0
2013-08-26 11:00:00,138.95,139.8,138.95,139.74,48000.0,138.95,139.8,138.95,139.74,48000.0
2013-08-26 11:10:00,139.77,140.08,139.58,139.76,82800.0,139.77,140.08,139.58,139.76,82800.0
2013-08-26 11:20:00,139.77,139.82,139.36,139.44,53000.0,139.77,139.82,139.36,139.44,53000.0
2013-08-26 11:30:00,139.38,139.45,138.76,139.12,53500.0,139.38,139.45,138.76,139.12,53500.0
2013-08-26 11:40:00,139.05,139.29,138.92,139.21,34600.0,139.05,139.29,138.92,139.21,34600.0
2013-08-26 11:50:00,139.27,139.31,139.02,139.14,28000.0,139.27,139.31,139.02,139.14,28000.0
2013-08-26 12:00:00,139.14,139.41,139.02,139.1,31800.0,139.14,139.41,139.02,139.1,31800.0
2013-08-26 12:10:00,139.12,139.41,139.03,139.39,22700.0,139.12,139.41,139.03,139.39,22700.0
2013-08-26 12:20:00,139.33,139.66,139.31,139.56,28500.0,139.33,139.66,139.31,139.56,28500.0
2013-08-26 12:30:00,139.56,139.62,139.44,139.56,50700.0,139.56,139.62,139.44,139.56,50700.0
2013-08-26 12:40:00,139.58,139.84,139.51,139.8,44300.0,139.58,139.84,139.51,139.8,44300.0
2013-08-26 12:50:00,139.82,140.03,139.56,139.59,92700.0,139.82,140.03,139.56,139.59,92700.0
2013-08-26 13:00:00,139.6,139.96,139.41,139.94,47200.0,139.6,139.96,139.41,139.94,47200.0
2013-08-26 13:10:00,139.96,140.01,139.73,139.73,34000.0,139.96,140.01,139.73,139.73,34000.0
2013-08-26 13:20:00,139.71,139.91,139.63,139.79,19700.0,139.71,139.91,139.63,139.79,19700.0
2013-08-26 13:30:00,139.8,139.84,139.62,139.72,26700.0,139.8,139.84,139.62,139.72,26700.0
2013-08-26 13:40:00,139.72,139.95,139.69,139.81,39600.0,139.72,139.95,139.69,139.81,39600.0
2013-08-26 13:50:00,139.82,139.93,139.79,139.85,33000.0,139.82,139.93,139.79,139.85,33000.0
2013-08-26 14:00:00,139.84,140.18,139.8,140.03,47100.0,139.84,140.18,139.8,140.03,47100.0
2013-08-26 14:10:00,140.04,140.08,139.75,139.93,82200.0,140.04,140.08,139.75,139.93,82200.0
2013-08-26 14:20:00,139.93,140.03,139.67,139.71,51800.0,139.93,140.03,139.67,139.71,51800.0
2013-08-26 14:30:00,139.72,139.75,139.53,139.67,43300.0,139.72,139.75,139.53,139.67,43300.0
2013-08-26 14:40:00,139.64,139.83,139.57,139.68,52500.0,139.64,139.83,139.57,139.68,52500.0
2013-08-26 14:50:00,139.68,139.74,139.35,139.45,55200.0,139.68,139.74,139.35,139.45,55200.0
2013-08-26 15:00:00,139.46,139.55,139.4,139.41,49900.0,139.46,139.55,139.4,139.41,49900.0
2013-08-26 15:10:00,139.42,139.46,138.37,138.66,95900.0,139.42,139.46,138.37,138.66,95900.0
2013-08-26 15:20:00,138.71,138.88,138.45,138.83,119400.0,138.71,138.88,138.45,138.83,119400.0
2013-08-26 15:30:00,138.84,138.98,138.75,138.88,52700.0,138.84,138.98,138.75,138.88,52700.0
2013-08-26 15:40:00,138.86,139.06,138.8,138.94,85300.0,138.86,139.06,138.8,138.94,85300.0
2013-08-26 15:50:00,138.96,139.07,138.78,139.02,169100.0,138.96,139.07,138.78,139.02,169100.0
2013-08-27 09:30:00,137.41,137.45,136.51,136.8,161000.0,137.41,137.45,136.51,136.8,161000.0
2013-08-27 09:40:00,136.86,137.45,136.65,137.3,94600.0,136.86,137.45,136.65,137.3,94600.0
2013-08-27 09:50:00,137.33,138.0,137.18,137.22,97600.0,137.33,138.0,137.18,137.22,97600.0
2013-08-27 10:00:00,137.15,137.39,136.66,137.02,88500.0,137.15,137.39,136.66,137.02,88500.0
2013-08-27 10:10:00,137.02,137.33,136.71,137.0,106500.0,137.02,137.33,136.71,137.0,106500.0
2013-08-27 10:20:00,137.01,137.06,136.26,136.29,102600.0,137.01,137.06,136.26,136.29,102600.0
2013-08-27 10:30:00,136.31,136.84,136.31,136.81,54800.0,136.31,136.84,136.31,136.81,54800.0
2013-08-27 10:40:00,136.74,136.84,136.31,136.49,133300.0,136.74,136.84,136.31,136.49,133300.0
2013-08-27 10:50:00,136.52,136.85,136.4,136.71,60600.0,136.52,136.85,136.4,136.71,60600.0
2013-08-27 11:00:00,136.8,137.39,136.7,137.31,81200.0,136.8,137.39,136.7,137.31,81200.0
2013-08-27 11:10:00,137.31,137.52,136.87,136.87,44200.0,137.31,137.52,136.87,136.87,44200.0
2013-08-27 11:20:00,136.87,137.08,136.78,136.91,44200.0,136.87,137.08,136.78,136.91,44200.0
2013-08-27 11:30:00,137.08,137.13,136.74,136.74,19400.0,137.08,137.13,136.74,136.74,19400.0
2013-08-27 11:40:00,136.78,136.78,136.0,136.73,66400.0,136.78,136.78,136.0,136.73,66400.0
2013-08-27 11:50:00,136.73,136.99,136.62,136.83,22000.0,136.73,136.99,136.62,136.83,22000.0
2013-08-27 12:00:00,136.83,136.83,136.5,136.69,26300.0,136.83,136.83,136.5,136.69,26300.0
2013-08-27 12:10:00,136.63,136.81,136.44,136.65,45500.0,136.63,136.81,136.44,136.65,45500.0
2013-08-27 12:20:00,136.68,136.83,136.33,136.37,55000.0,136.68,136.83,136.33,136.37,55000.0
2013-08-27 12:30:00,136.33,136.49,136.28,136.3,19200.0,136.33,136.49,136.28,136.3,19200.0
2013-08-27 12:40:00,136.3,136.38,136.07,136.3,29000.0,136.3,136.38,136.07,136.3,29000.0
2013-08-27 12:50:00,136.3,136.49,136.11,136.36,14200.0,136.3,136.49,136.11,136.36,14200.0
2013-08-27 13:00:00,136.36,136.38,136.05,136.1,22600.0,136.36,136.38,136.05,136.1,22600.0
2013-08-27 13:10:00,136.1,136.16,135.5,135.51,52900.0,136.1,136.16,135.5,135.51,52900.0
2013-08-27 13:20:00,135.5,135.65,135.11,135.27,44000.0,135.5,135.65,135.11,135.27,44000.0
2013-08-27 13:30:00,135.24,136.15,135.17,136.06,71300.0,135.24,136.15,135.17,136.06,71300.0
2013-08-27 13:40:00,136.11,136.38,135.81,136.09,34000.0,136.11,136.38,135.81,136.09,34000.0
2013-08-27 13:50:00,136.11,136.74,136.03,136.58,62800.0,136.11,136.74,136.03,136.58,62800.0
2013-08-27 14:00:00,136.5,137.1,136.29,136.69,117700.0,136.5,137.1,136.29,136.69,117700.0
2013-08-27 14:10:00,136.78,137.38,136.73,137.27,70900.0,136.78,137.38,136.73,137.27,70900.0
2013-08-27 14:20:00,137.25,137.25,136.14,136.41,41400.0,137.25,137.25,136.14,136.41,41400.0
2013-08-27 14:30:00,136.4,136.43,136.09,136.32,27900.0,136.4,136.43,136.09,136.32,27900.0
2013-08-27 14:40:00,136.24,136.55,136.1,136.2,24100.0,136.24,136.55,136.1,136.2,24100.0
2013-08-27 14:50:00,136.16,136.24,135.81,135.96,30500.0,136.16,136.24,135.81,135.96,30500.0
2013-08-27 15:00:00,135.9,136.22,135.56,135.63,78100.0,135.9,136.22,135.56,135.63,78100.0
2013-08-27 15:10:00,135.59,135.78,135.26,135.32,90700.0,135.59,135.78,135.26,135.32,90700.0
2013-08-27 15:20:00,135.3,135.37,135.05,135.06,63000.0,135.3,135.37,135.05,135.06,63000.0
2013-08-27 15:30:00,135.1,135.25,134.77,134.79,129400.0,135.1,135.25,134.77,134.79,129400.0
2013-08-27 15:40:00,134.78,135.13,134.7,135.1,108300.0,134.78,135.13,134.7,135.1,108300.0
2013-08-27 15:50:00,135.08,135.21,134.9,135.12,151500.0,135.08,135.21,134.9,135.12,151500.0
2013-08-28 09:30:00,134.84,135.05,133.65,134.46,184600.0,134.84,135.05,133.65,134.46,184600.0
2013-08-28 09:40:00,134.47,134.75,134.22,134.5,122000.0,134.47,134.75,134.22,134.5,122000.0
2013-08-28 09:50:00,134.64,134.65,134.02,134.52,80400.0,134.64,134.65,134.02,134.52,80400.0
2013-08-28 10:00:00,134.5,134.82,134.17,134.38,97000.0,134.5,134.82,134.17,134.38,97000.0
2013-08-28 10:10:00,134.36,135.0,134.36,134.7,94900.0,134.36,135.0,134.36,134.7,94900.0
2013-08-28 10:20:00,134.75,135.3,134.56,134.7,142000.0,134.75,135.3,134.56,134.7,142000.0
2013-08-28 10:30:00,134.65,135.0,134.41,134.9,94000.0,134.65,135.0,134.41,134.9,94000.0
2013-08-28 10:40:00,134.88,135.29,134.81,135.19,94100.0,134.88,135.29,134.81,135.19,94100.0
2013-08-28 10:50:00,135.21,135.91,135.09,135.89,66300.0,135.21,135.91,135.09,135.89,66300.0
2013-08-28 11:00:00,135.85,136.04,135.44,135.99,99700.0,135.85,136.04,135.44,135.99,99700.0
2013-08-28 11:10:00,135.99,136.46,135.85,136.23,100000.0,135.99,136.46,135.85,136.23,100000.0
2013-08-28 11:20:00,136.22,136.89,136.22,136.72,80600.0,136.22,136.89,136.22,136.72,80600.0
2013-08-28 11:30:00,136.72,136.9,136.51,136.74,49200.0,136.72,136.9,136.51,136.74,49200.0
2013-08-28 11:40:00,136.77,136.83,136.46,136.53,42800.0,136.77,136.83,136.46,136.53,42800.0
2013-08-28 11:50:00,136.53,137.1,136.3,136.9,54000.0,136.53,137.1,136.3,136.9,54000.0
2013-08-28 12:00:00,137.02,137.56,136.93,137.41,41000.0,137.02,137.56,136.93,137.41,41000.0
2013-08-28 12:10:00,137.4,137.85,137.4,137.52,46300.0,137.4,137.85,137.4,137.52,46300.0
2013-08-28 12:20:00,137.6,137.8,137.59,137.7,27100.0,137.6,137.8,137.59,137.7,27100.0
2013-08-28 12:30:00,137.7,137.82,137.58,137.75,34300.0,137.7,137.82,137.58,137.75,34300.0
2013-08-28 12:40:00,137.78,137.97,137.73,137.92,26800.0,137.78,137.97,137.73,137.92,26800.0
2013-08-28 12:50:00,137.91,137.99,137.82,137.93,32800.0,137.91,137.99,137.82,137.93,32800.0
2013-08-28 13:00:00,137.94,138.78,137.94,138.73,111700.0,137.94,138.78,137.94,138.73,111700.0
2013-08-28 13:10:00,138.74,139.19,138.7,139.06,93200.0,138.74,139.19,138.7,139.06,93200.0
2013-08-28 13:20:00,139.1,139.3,138.88,139.3,44800.0,139.1,139.3,138.88,139.3,44800.0
2013-08-28 13:30:00,139.28,139.3,138.24,138.57,41000.0,139.28,139.3,138.24,138.57,41000.0
2013-08-28 13:40:00,138.62,138.9,138.58,138.84,33400.0,138.62,138.9,138.58,138.84,33400.0
2013-08-28 13:50:00,138.83,138.99,138.83,138.93,29800.0,138.83,138.99,138.83,138.93,29800.0
2013-08-28 14:00:00,138.93,139.05,138.74,138.82,48200.0,138.93,139.05,138.74,138.82,48200.0
2013-08-28 14:10:00,138.84,138.84,137.85,138.11,97300.0,138.84,138.84,137.85,138.11,97300.0
2013-08-28 14:20:00,138.09,139.0,137.85,138.57,70300.0,138.09,139.0,137.85,138.57,70300.0
2013-08-28 14:30:00,138.62,138.85,138.48,138.59,21000.0,138.62,138.85,138.48,138.59,21000.0
2013-08-28 14:40:00,138.59,138.87,138.56,138.74,31800.0,138.59,138.87,138.56,138.74,31800.0
2013-08-28 14:50:00,138.75,138.97,138.67,138.97,29500.0,138.75,138.97,138.67,138.97,29500.0
2013-08-28 15:00:00,138.97,139.2,138.87,139.13,35500.0,138.97,139.2,138.87,139.13,35500.0
2013-08-28 15:10:00,139.14,139.27,138.84,138.94,51300.0,139.14,139.27,138.84,138.94,51300.0
2013-08-28 15:20:00,138.94,139.59,138.94,139.37,82100.0,138.94,139.59,138.94,139.37,82100.0
2013-08-28 15:30:00,139.37,139.59,139.33,139.36,74400.0,139.37,139.59,139.33,139.36,74400.0
2013-08-28 15:40:00,139.36,139.46,139.06,139.1,121000.0,139.36,139.46,139.06,139.1,121000.0
2013-08-28 15:50:00,139.11,139.3,138.97,139.02,191300.0,139.11,139.3,138.97,139.02,191300.0
2013-08-29 09:30:00,139.0,140.0,138.53,139.58,188900.0,139.0,140.0,138.53,139.58,188900.0
2013-08-29 09:40:00,139.58,140.69,139.51,140.19,233700.0,139.58,140.69,139.51,140.19,233700.0
2013-08-29 09:50:00,140.24,140.46,139.87,139.96,78800.0,140.24,140.46,139.87,139.96,78800.0
2013-08-29 10:00:00,140.02,140.1,139.02,139.4,63900.0,140.02,140.1,139.02,139.4,63900.0
2013-08-29 10:10:00,139.41,139.64,138.64,138.95,104300.0,139.41,139.64,138.64,138.95,104300.0
2013-08-29 10:20:00,138.95,138.96,138.55,138.79,60800.0,138.95,138.96,138.55,138.79,60800.0
2013-08-29 10:30:00,138.76,139.16,138.76,139.01,66200.0,138.76,139.16,138.76,139.01,66200.0
2013-08-29 10:40:00,139.01,139.69,138.9,139.24,60100.0,139.01,139.69,138.9,139.24,60100.0
2013-08-29 10:50:00,139.25,139.58,139.17,139.23,27600.0,139.25,139.58,139.17,139.23,27600.0
2013-08-29 11:00:00,139.31,139.5,139.2,139.2,17200.0,139.31,139.5,139.2,139.2,17200.0
2013-08-29 11:10:00,139.25,139.61,139.25,139.57,26400.0,139.25,139.61,139.25,139.57,26400.0
2013-08-29 11:20:00,139.53,139.65,139.42,139.54,37700.0,139.53,139.65,139.42,139.54,37700.0
2013-08-29 11:30:00,139.54,140.0,139.54,139.98,68900.0,139.54,140.0,139.54,139.98,68900.0
2013-08-29 11:40:00,139.98,140.08,139.52,139.53,56600.0,139.98,140.08,139.52,139.53,56600.0
2013-08-29 11:50:00,139.58,139.88,139.53,139.66,21000.0,139.58,139.88,139.53,139.66,21000.0
2013-08-29 12:00:00,139.6,139.83,139.55,139.7,15600.0,139.6,139.83,139.55,139.7,15600.0
2013-08-29 12:10:00,139.69,139.85,139.61,139.78,18200.0,139.69,139.85,139.61,139.78,18200.0
2013-08-29 12:20:00,139.8,139.9,139.69,139.69,23100.0,139.8,139.9,139.69,139.69,23100.0
2013-08-29 12:30:00,139.63,139.7,139.53,139.6,19600.0,139.63,139.7,139.53,139.6,19600.0
2013-08-29 12:40:00,139.6,139.7,139.58,139.67,15400.0,139.6,139.7,139.58,139.67,15400.0
2013-08-29 12:50:00,139.7,139.7,139.45,139.48,41900.0,139.7,139.7,139.45,139.48,41900.0
2013-08-29 13:00:00,139.45,139.63,139.42,139.5,27000.0,139.45,139.63,139.42,139.5,27000.0
2013-08-29 13:10:00,139.54,139.58,139.46,139.51,36200.0,139.54,139.58,139.46,139.51,36200.0
2013-08-29 13:20:00,139.54,139.63,139.44,139.63,32700.0,139.54,139.63,139.44,139.63,32700.0
2013-08-29 13:30:00,139.6,139.6,139.32,139.39,85100.0,139.6,139.6,139.32,139.39,85100.0
2013-08-29 13:40:00,139.39,139.46,139.12,139.19,42400.0,139.39,139.46,139.12,139.19,42400.0
2013-08-29 13:50:00,139.19,139.29,139.15,139.27,35000.0,139.19,139.29,139.15,139.27,35000.0
2013-08-29 14:00:00,139.26,139.62,139.12,139.57,43800.0,139.26,139.62,139.12,139.57,43800.0
2013-08-29 14:10:00,139.56,139.57,139.28,139.43,25200.0,139.56,139.57,139.28,139.43,25200.0
2013-08-29 14:20:00,139.44,139.65,139.4,139.5,25200.0,139.44,139.65,139.4,139.5,25200.0
2013-08-29 14:30:00,139.53,139.65,139.45,139.46,23200.0,139.53,139.65,139.45,139.46,23200.0
2013-08-29 14:40:00,139.44,139.65,139.4,139.57,24300.0,139.44,139.65,139.4,139.57,24300.0
2013-08-29 14:50:00,139.56,139.67,139.53,139.6,20800.0,139.56,139.67,139.53,139.6,20800.0
2013-08-29 15:00:00,139.6,139.8,139.58,139.77,54700.0,139.6,139.8,139.58,139.77,54700.0
2013-08-29 15:10:00,139.77,140.0,139.75,139.95,62600.0,139.77,140.0,139.75,139.95,62600.0
2013-08-29 15:20:00,139.93,140.06,139.92,139.98,69200.0,139.93,140.06,139.92,139.98,69200.0
2013-08-29 15:30:00,139.98,140.0,139.74,139.95,122500.0,139.98,140.0,139.74,139.95,122500.0
2013-08-29 15:40:00,139.95,140.05,139.93,140.02,95400.0,139.95,140.05,139.93,140.02,95400.0
2013-08-29 15:50:00,140.01,140.09,139.75,139.75,206700.0,140.01,140.09,139.75,139.75,206700.0
2013-08-30 09:30:00,139.7,140.09,138.7,138.87,132900.0,139.7,140.09,138.7,138.87,132900.0
2013-08-30 09:40:00,138.88,139.16,138.0,138.06,126800.0,138.88,139.16,138.0,138.06,126800.0
2013-08-30 09:50:00,138.16,138.32,137.78,138.1,94100.0,138.16,138.32,137.78,138.1,94100.0
2013-08-30 10:00:00,138.05,138.1,137.6,137.83,75800.0,138.05,138.1,137.6,137.83,75800.0
2013-08-30 10:10:00,137.8,137.89,137.45,137.52,50700.0,137.8,137.89,137.45,137.52,50700.0
2013-08-30 10:20:00,137.5,137.55,137.02,137.04,56500.0,137.5,137.55,137.02,137.04,56500.0
2013-08-30 10:30:00,137.03,137.2,136.74,136.76,77300.0,137.03,137.2,136.74,136.76,77300.0
2013-08-30 10:40:00,136.76,136.9,136.07,136.34,128400.0,136.76,136.9,136.07,136.34,128400.0
2013-08-30 10:50:00,136.27,136.57,136.0,136.33,55200.0,136.27,136.57,136.0,136.33,55200.0
2013-08-30 11:00:00,136.27,136.57,136.17,136.4,44100.0,136.27,136.57,136.17,136.4,44100.0
2013-08-30 11:10:00,136.37,136.85,136.2,136.53,89600.0,136.37,136.85,136.2,136.53,89600.0
2013-08-30 11:20:00,136.56,136.92,136.5,136.61,36700.0,136.56,136.92,136.5,136.61,36700.0
2013-08-30 11:30:00,136.74,136.81,136.21,136.21,34300.0,136.74,136.81,136.21,136.21,34300.0
2013-08-30 11:40:00,136.2,136.3,135.81,136.24,48500.0,136.2,136.3,135.81,136.24,48500.0
2013-08-30 11:50:00,136.19,136.37,135.8,135.83,73800.0,136.19,136.37,135.8,135.83,73800.0
2013-08-30 12:00:00,135.83,136.18,135.8,136.01,67600.0,135.83,136.18,135.8,136.01,67600.0
2013-08-30 12:10:00,136.02,136.32,135.83,136.2,75900.0,136.02,136.32,135.83,136.2,75900.0
2013-08-30 12:20:00,136.2,136.25,136.01,136.13,78400.0,136.2,136.25,136.01,136.13,78400.0
2013-08-30 12:30:00,136.14,136.14,135.84,136.02,68500.0,136.14,136.14,135.84,136.02,68500.0
2013-08-30 12:40:00,136.06,136.43,136.0,136.43,35600.0,136.06,136.43,136.0,136.43,35600.0
2013-08-30 12:50:00,136.47,136.5,136.21,136.47,31200.0,136.47,136.5,136.21,136.47,31200.0
2013-08-30 13:00:00,136.4,136.46,135.58,135.68,36200.0,136.4,136.46,135.58,135.68,36200.0
2013-08-30 13:10:00,135.68,136.55,135.67,136.0,62300.0,135.68,136.55,135.67,136.0,62300.0
2013-08-30 13:20:00,136.02,136.02,135.59,136.0,37500.0,136.02,136.02,135.59,136.0,37500.0
2013-08-30 13:30:00,135.97,136.01,135.7,135.81,43600.0,135.97,136.01,135.7,135.81,43600.0
2013-08-30 13:40:00,135.77,136.05,135.7,136.0,46500.0,135.77,136.05,135.7,136.0,46500.0
2013-08-30 13:50:00,135.97,136.03,135.8,135.82,33900.0,135.97,136.03,135.8,135.82,33900.0
2013-08-30 14:00:00,135.77,135.78,135.36,135.37,38800.0,135.77,135.78,135.36,135.37,38800.0
2013-08-30 14:10:00,135.36,135.64,135.36,135.64,39500.0,135.36,135.64,135.36,135.64,39500.0
2013-08-30 14:20:00,135.61,135.77,135.4,135.52,37600.0,135.61,135.77,135.4,135.52,37600.0
2013-08-30 14:30:00,135.48,135.74,135.45,135.48,34900.0,135.48,135.74,135.45,135.48,34900.0
2013-08-30 14:40:00,135.42,135.56,135.21,135.45,29100.0,135.42,135.56,135.21,135.45,29100.0
2013-08-30 14:50:00,135.45,135.64,135.35,135.42,44500.0,135.45,135.64,135.35,135.42,44500.0
2013-08-30 15:00:00,135.35,135.49,135.22,135.22,38700.0,135.35,135.49,135.22,135.22,38700.0
2013-08-30 15:10:00,135.26,135.58,135.14,135.51,57800.0,135.26,135.58,135.14,135.51,57800.0
2013-08-30 15:20:00,135.54,135.61,135.36,135.56,46500.0,135.54,135.61,135.36,135.56,46500.0
2013-08-30 15:30:00,135.57,135.59,135.35,135.42,55200.0,135.57,135.59,135.35,135.42,55200.0
2013-08-30 15:40:00,135.41,135.41,135.1,135.24,100300.0,135.41,135.41,135.1,135.24,100300.0
2013-08-30 15:50:00,135.25,135.57,135.1,135.54,185200.0,135.25,135.57,135.1,135.54,185200.0
2013-09-03 09:30:00,137.89,139.03,137.5,137.85,203000.0,137.89,139.03,137.5,137.85,203000.0
2013-09-03 09:40:00,137.89,137.97,137.1,137.92,125000.0,137.89,137.97,137.1,137.92,125000.0
2013-09-03 09:50:00,137.92,138.05,137.52,137.72,120900.0,137.92,138.05,137.52,137.72,120900.0
2013-09-03 10:00:00,137.72,138.2,137.62,138.06,168700.0,137.72,138.2,137.62,138.06,168700.0
2013-09-03 10:10:00,138.07,138.61,137.97,138.47,177900.0,138.07,138.61,137.97,138.47,177900.0
2013-09-03 10:20:00,138.48,139.42,138.07,139.34,199900.0,138.48,139.42,138.07,139.34,199900.0
2013-09-03 10:30:00,139.35,139.4,138.8,139.26,98700.0,139.35,139.4,138.8,139.26,98700.0
2013-09-03 10:40:00,139.26,139.42,139.05,139.22,87500.0,139.26,139.42,139.05,139.22,87500.0
2013-09-03 10:50:00,139.19,139.24,138.81,138.93,60900.0,139.19,139.24,138.81,138.93,60900.0
2013-09-03 11:00:00,138.81,138.86,138.28,138.49,47500.0,138.81,138.86,138.28,138.49,47500.0
2013-09-03 11:10:00,138.49,138.8,138.15,138.18,47300.0,138.49,138.8,138.15,138.18,47300.0
2013-09-03 11:20:00,138.17,138.36,137.54,137.54,47500.0,138.17,138.36,137.54,137.54,47500.0
2013-09-03 11:30:00,137.6,137.67,136.99,136.99,53400.0,137.6,137.67,136.99,136.99,53400.0
2013-09-03 11:40:00,136.99,137.47,136.95,137.47,43000.0,136.99,137.47,136.95,137.47,43000.0
2013-09-03 11:50:00,137.49,137.74,137.2,137.56,24500.0,137.49,137.74,137.2,137.56,24500.0
2013-09-03 12:00:00,137.55,137.67,137.32,137.65,32000.0,137.55,137.67,137.32,137.65,32000.0
2013-09-03 12:10:00,137.65,137.7,137.19,137.2,28400.0,137.65,137.7,137.19,137.2,28400.0
2013-09-03 12:20:00,137.2,137.86,137.18,137.38,71100.0,137.2,137.86,137.18,137.38,71100.0
2013-09-03 12:30:00,137.34,137.88,137.33,137.88,34100.0,137.34,137.88,137.33,137.88,34100.0
2013-09-03 12:40:00,137.89,137.89,137.09,137.17,38400.0,137.89,137.89,137.09,137.17,38400.0
2013-09-03 12:50:00,137.21,137.37,136.8,136.87,51200.0,137.21,137.37,136.8,136.87,51200.0
2013-09-03 13:00:00,136.76,137.01,136.75,136.97,32600.0,136.76,137.01,136.75,136.97,32600.0
2013-09-03 13:10:00,136.95,137.04,136.77,136.78,29700.0,136.95,137.04,136.77,136.78,29700.0
2013-09-03 13:20:00,136.76,137.01,136.67,136.95,38100.0,136.76,137.01,136.67,136.95,38100.0
2013-09-03 13:30:00,136.97,137.09,136.57,136.63,25700.0,136.97,137.09,136.57,136.63,25700.0
2013-09-03 13:40:00,136.57,136.68,136.13,136.13,33600.0,136.57,136.68,136.13,136.13,33600.0
2013-09-03 13:50:00,136.21,136.4,135.9,135.94,48600.0,136.21,136.4,135.9,135.94,48600.0
2013-09-03 14:00:00,135.92,136.38,135.89,136.23,59800.0,135.92,136.38,135.89,136.23,59800.0
2013-09-03 14:10:00,136.18,136.58,136.16,136.39,34900.0,136.18,136.58,136.16,136.39,34900.0
2013-09-03 14:20:00,136.45,136.58,136.18,136.32,37500.0,136.45,136.58,136.18,136.32,37500.0
2013-09-03 14:30:00,136.42,136.57,136.11,136.36,34400.0,136.42,136.57,136.11,136.36,34400.0
2013-09-03 14:40:00,136.38,136.59,136.3,136.42,40100.0,136.38,136.59,136.3,136.42,40100.0
2013-09-03 14:50:00,136.45,136.56,136.22,136.24,149500.0,136.45,136.56,136.22,136.24,149500.0
2013-09-03 15:00:00,136.24,136.44,136.15,136.22,95500.0,136.24,136.44,136.15,136.22,95500.0
2013-09-03 15:10:00,136.24,136.43,135.93,135.93,93000.0,136.24,136.43,135.93,135.93,93000.0
2013-09-03 15:20:00,135.95,136.16,135.91,136.09,80000.0,135.95,136.16,135.91,136.09,80000.0
2013-09-03 15:30:00,136.1,136.16,135.91,136.04,123900.0,136.1,136.16,135.91,136.04,123900.0
2013-09-03 15:40:00,136.05,136.37,135.96,136.18,119600.0,136.05,136.37,135.96,136.18,119600.0
2013-09-03 15:50:00,136.18,136.29,135.83,136.17,166100.0,136.18,136.29,135.83,136.17,166100.0
2013-09-04 09:30:00,137.2,137.2,136.02,136.23,122100.0,137.2,137.2,136.02,136.23,122100.0
2013-09-04 09:40:00,136.26,136.6,136.09,136.39,98400.0,136.26,136.6,136.09,136.39,98400.0
2013-09-04 09:50:00,136.43,136.55,136.12,136.25,71300.0,136.43,136.55,136.12,136.25,71300.0
2013-09-04 10:00:00,136.18,136.3,135.16,135.7,114700.0,136.18,136.3,135.16,135.7,114700.0
2013-09-04 10:10:00,135.69,136.09,135.63,136.0,64200.0,135.69,136.09,135.63,136.0,64200.0
2013-09-04 10:20:00,135.96,136.09,135.37,135.65,43100.0,135.96,136.09,135.37,135.65,43100.0
2013-09-04 10:30:00,135.58,135.65,135.39,135.46,63500.0,135.58,135.65,135.39,135.46,63500.0
2013-09-04 10:40:00,135.46,135.49,134.93,135.0,114500.0,135.46,135.49,134.93,135.0,114500.0
2013-09-04 10:50:00,134.98,135.12,134.89,134.91,112800.0,134.98,135.12,134.89,134.91,112800.0
2013-09-04 11:00:00,135.0,135.02,134.82,134.91,63100.0,135.0,135.02,134.82,134.91,63100.0
2013-09-04 11:10:00,134.94,135.0,134.81,134.86,51000.0,134.94,135.0,134.81,134.86,51000.0
2013-09-04 11:20:00,134.86,135.02,134.64,134.98,50900.0,134.86,135.02,134.64,134.98,50900.0
2013-09-04 11:30:00,135.0,135.0,134.59,134.67,48500.0,135.0,135.0,134.59,134.67,48500.0
2013-09-04 11:40:00,134.65,134.74,133.7,134.22,184500.0,134.65,134.74,133.7,134.22,184500.0
2013-09-04 11:50:00,134.19,134.44,134.19,134.32,71100.0,134.19,134.44,134.19,134.32,71100.0
2013-09-04 12:00:00,134.34,134.36,134.13,134.3,162500.0,134.34,134.36,134.13,134.3,162500.0
2013-09-04 12:10:00,134.31,134.44,134.18,134.33,67900.0,134.31,134.44,134.18,134.33,67900.0
2013-09-04 12:20:00,134.3,134.58,134.16,134.51,60800.0,134.3,134.58,134.16,134.51,60800.0
2013-09-04 12:30:00,134.5,134.58,134.4,134.54,48000.0,134.5,134.58,134.4,134.54,48000.0
2013-09-04 12:40:00,134.53,134.65,134.46,134.61,49300.0,134.53,134.65,134.46,134.61,49300.0
2013-09-04 12:50:00,134.61,134.63,134.54,134.55,32600.0,134.61,134.63,134.54,134.55,32600.0
2013-09-04 13:00:00,134.55,134.61,134.43,134.47,33100.0,134.55,134.61,134.43,134.47,33100.0
2013-09-04 13:10:00,134.49,134.63,134.46,134.63,36400.0,134.49,134.63,134.46,134.63,36400.0
2013-09-04 13:20:00,134.63,134.84,134.58,134.74,56200.0,134.63,134.84,134.58,134.74,56200.0
2013-09-04 13:30:00,134.75,134.81,134.6,134.69,36200.0,134.75,134.81,134.6,134.69,36200.0
2013-09-04 13:40:00,134.72,134.73,134.45,134.49,40600.0,134.72,134.73,134.45,134.49,40600.0
2013-09-04 13:50:00,134.49,134.49,134.33,134.43,34600.0,134.49,134.49,134.33,134.43,34600.0
2013-09-04 14:00:00,134.42,134.5,134.28,134.34,33600.0,134.42,134.5,134.28,134.34,33600.0
2013-09-04 14:10:00,134.33,134.63,134.1,134.6,55400.0,134.33,134.63,134.1,134.6,55400.0
2013-09-04 14:20:00,134.6,134.65,134.37,134.4,52600.0,134.6,134.65,134.37,134.4,52600.0
2013-09-04 14:30:00,134.4,134.52,134.35,134.48,50700.0,134.4,134.52,134.35,134.48,50700.0
2013-09-04 14:40:00,134.53,134.62,134.38,134.53,61900.0,134.53,134.62,134.38,134.53,61900.0
2013-09-04 14:50:00,134.53,134.56,134.34,134.34,53700.0,134.53,134.56,134.34,134.34,53700.0
2013-09-04 15:00:00,134.36,134.57,134.35,134.56,101900.0,134.36,134.57,134.35,134.56,101900.0
2013-09-04 15:10:00,134.55,134.65,134.46,134.61,47700.0,134.55,134.65,134.46,134.61,47700.0
2013-09-04 15:20:00,134.6,134.6,134.12,134.17,86600.0,134.6,134.6,134.12,134.17,86600.0
2013-09-04 15:30:00,134.26,134.43,134.22,134.3,76100.0,134.26,134.43,134.22,134.3,76100.0
2013-09-04 15:40:00,134.32,134.51,134.28,134.4,94100.0,134.32,134.51,134.28,134.4,94100.0
2013-09-04 15:50:00,134.42,134.53,134.33,134.48,213400.0,134.42,134.53,134.33,134.48,213400.0
2013-09-05 09:30:00,134.83,134.95,132.31,134.01,370900.0,134.83,134.95,132.31,134.01,370900.0
2013-09-05 09:40:00,134.05,134.43,133.9,134.38,193600.0,134.05,134.43,133.9,134.38,193600.0
2013-09-05 09:50:00,134.39,134.43,133.02,133.33,227300.0,134.39,134.43,133.02,133.33,227300.0
2013-09-05 10:00:00,133.28,133.53,132.89,132.89,136200.0,133.28,133.53,132.89,132.89,136200.0
2013-09-05 10:10:00,132.87,133.55,132.82,133.21,92900.0,132.87,133.55,132.82,133.21,92900.0
2013-09-05 10:20:00,133.23,133.23,132.44,132.73,177000.0,133.23,133.23,132.44,132.73,177000.0
2013-09-05 10:30:00,132.66,132.87,132.53,132.69,90300.0,132.66,132.87,132.53,132.69,90300.0
2013-09-05 10:40:00,132.67,132.92,132.56,132.84,85600.0,132.67,132.92,132.56,132.84,85600.0
2013-09-05 10:50:00,132.65,133.45,132.65,133.11,116600.0,132.65,133.45,132.65,133.11,116600.0
2013-09-05 11:00:00,133.06,133.14,132.62,132.81,77000.0,133.06,133.14,132.62,132.81,77000.0
2013-09-05 11:10:00,132.93,133.02,132.73,132.79,46100.0,132.93,133.02,132.73,132.79,46100.0
2013-09-05 11:20:00,132.74,133.39,132.67,133.3,50000.0,132.74,133.39,132.67,133.3,50000.0
2013-09-05 11:30:00,133.3,133.5,133.2,133.21,67000.0,133.3,133.5,133.2,133.21,67000.0
2013-09-05 11:40:00,133.23,133.55,133.23,133.5,93300.0,133.23,133.55,133.23,133.5,93300.0
2013-09-05 11:50:00,133.5,133.5,133.32,133.44,27800.0,133.5,133.5,133.32,133.44,27800.0
2013-09-05 12:00:00,133.42,133.48,133.33,133.44,30200.0,133.42,133.48,133.33,133.44,30200.0
2013-09-05 12:10:00,133.45,133.47,133.0,133.05,45700.0,133.45,133.47,133.0,133.05,45700.0
2013-09-05 12:20:00,133.05,133.14,132.87,133.06,52300.0,133.05,133.14,132.87,133.06,52300.0
2013-09-05 12:30:00,133.07,133.3,133.07,133.2,83800.0,133.07,133.3,133.07,133.2,83800.0
2013-09-05 12:40:00,133.17,133.38,133.14,133.38,38000.0,133.17,133.38,133.14,133.38,38000.0
2013-09-05 12:50:00,133.38,133.53,133.31,133.49,69900.0,133.38,133.53,133.31,133.49,69900.0
2013-09-05 13:00:00,133.49,133.52,133.38,133.39,33900.0,133.49,133.52,133.38,133.39,33900.0
2013-09-05 13:10:00,133.39,133.47,133.28,133.44,29700.0,133.39,133.47,133.28,133.44,29700.0
2013-09-05 13:20:00,133.42,133.5,133.22,133.36,24100.0,133.42,133.5,133.22,133.36,24100.0
2013-09-05 13:30:00,133.3,133.4,133.28,133.3,27100.0,133.3,133.4,133.28,133.3,27100.0
2013-09-05 13:40:00,133.31,133.41,133.16,133.21,31500.0,133.31,133.41,133.16,133.21,31500.0
2013-09-05 13:50:00,133.21,133.39,132.88,132.93,60900.0,133.21,133.39,132.88,132.93,60900.0
2013-09-05 14:00:00,132.92,133.34,132.9,133.32,104600.0,132.92,133.34,132.9,133.32,104600.0
2013-09-05 14:10:00,133.31,133.34,133.01,133.01,38500.0,133.31,133.34,133.01,133.01,38500.0
2013-09-05 14:20:00,133.01,133.29,132.96,133.24,41700.0,133.01,133.29,132.96,133.24,41700.0
2013-09-05 14:30:00,133.27,133.45,133.25,133.36,47100.0,133.27,133.45,133.25,133.36,47100.0
2013-09-05 14:40:00,133.37,133.52,133.29,133.31,72200.0,133.37,133.52,133.29,133.31,72200.0
2013-09-05 14:50:00,133.33,133.46,133.32,133.46,28000.0,133.33,133.46,133.32,133.46,28000.0
2013-09-05 15:00:00,133.43,133.52,133.34,133.4,39300.0,133.43,133.52,133.34,133.4,39300.0
2013-09-05 15:10:00,133.38,133.38,133.26,133.29,43400.0,133.38,133.38,133.26,133.29,43400.0
2013-09-05 15:20:00,133.28,133.4,133.22,133.33,56100.0,133.28,133.4,133.22,133.33,56100.0
2013-09-05 15:30:00,133.33,133.33,133.05,133.08,76400.0,133.33,133.33,133.05,133.08,76400.0
2013-09-05 15:40:00,133.09,133.11,132.85,132.99,124300.0,133.09,133.11,132.85,132.99,124300.0
2013-09-05 15:50:00,132.99,133.08,132.89,132.98,198700.0,132.99,133.08,132.89,132.98,198700.0
2013-09-06 09:30:00,133.28,134.64,133.23,133.76,258500.0,133.28,134.64,133.23,133.76,258500.0
2013-09-06 09:40:00,133.72,134.71,132.87,133.47,228100.0,133.72,134.71,132.87,133.47,228100.0
2013-09-06 09:50:00,133.47,133.76,133.24,133.44,143400.0,133.47,133.76,133.24,133.44,143400.0
2013-09-06 10:00:00,133.37,133.42,132.62,133.28,165900.0,133.37,133.42,132.62,133.28,165900.0
2013-09-06 10:10:00,133.29,134.12,133.28,133.9,145100.0,133.29,134.12,133.28,133.9,145100.0
2013-09-06 10:20:00,133.93,134.63,133.83,134.47,143700.0,133.93,134.63,133.83,134.47,143700.0
2013-09-06 10:30:00,134.5,135.25,134.5,134.68,258000.0,134.5,135.25,134.5,134.68,258000.0
2013-09-06 10:40:00,134.68,135.12,134.68,135.04,111600.0,134.68,135.12,134.68,135.04,111600.0
2013-09-06 10:50:00,135.12,135.37,134.99,135.31,119500.0,135.12,135.37,134.99,135.31,119500.0
2013-09-06 11:00:00,135.29,135.99,134.99,135.02,168900.0,135.29,135.99,134.99,135.02,168900.0
2013-09-06 11:10:00,135.12,135.26,134.88,134.89,66700.0,135.12,135.26,134.88,134.89,66700.0
2013-09-06 11:20:00,134.9,135.21,134.9,135.07,48400.0,134.9,135.21,134.9,135.07,48400.0
2013-09-06 11:30:00,135.08,135.64,134.94,135.59,195100.0,135.08,135.64,134.94,135.59,195100.0
2013-09-06 11:40:00,135.6,135.63,135.32,135.34,72600.0,135.6,135.63,135.32,135.34,72600.0
2013-09-06 11:50:00,135.39,135.57,135.29,135.51,39100.0,135.39,135.57,135.29,135.51,39100.0
2013-09-06 12:00:00,135.53,135.74,135.4,135.72,66100.0,135.53,135.74,135.4,135.72,66100.0
2013-09-06 12:10:00,135.73,135.87,135.73,135.83,51800.0,135.73,135.87,135.73,135.83,51800.0
2013-09-06 12:20:00,135.82,135.83,135.54,135.59,52900.0,135.82,135.83,135.54,135.59,52900.0
2013-09-06 12:30:00,135.59,135.77,135.56,135.65,38500.0,135.59,135.77,135.56,135.65,38500.0
2013-09-06 12:40:00,135.62,135.64,135.32,135.41,67200.0,135.62,135.64,135.32,135.41,67200.0
2013-09-06 12:50:00,135.42,135.77,135.38,135.72,48900.0,135.42,135.77,135.38,135.72,48900.0
2013-09-06 13:00:00,135.72,135.79,135.58,135.68,93200.0,135.72,135.79,135.58,135.68,93200.0
2013-09-06 13:10:00,135.68,135.75,135.57,135.68,39900.0,135.68,135.75,135.57,135.68,39900.0
2013-09-06 13:20:00,135.71,135.73,135.54,135.73,59600.0,135.71,135.73,135.54,135.73,59600.0
2013-09-06 13:30:00,135.7,135.77,135.66,135.75,42400.0,135.7,135.77,135.66,135.75,42400.0
2013-09-06 13:40:00,135.77,136.04,135.71,136.0,88100.0,135.77,136.04,135.71,136.0,88100.0
2013-09-06 13:50:00,136.0,136.38,136.0,136.2,82600.0,136.0,136.38,136.0,136.2,82600.0
2013-09-06 14:00:00,136.21,136.29,136.11,136.23,59700.0,136.21,136.29,136.11,136.23,59700.0
2013-09-06 14:10:00,136.22,136.35,136.14,136.33,45000.0,136.22,136.35,136.14,136.33,45000.0
2013-09-06 14:20:00,136.3,136.32,135.93,135.96,55400.0,136.3,136.32,135.93,135.96,55400.0
2013-09-06 14:30:00,136.01,136.35,136.01,136.35,56700.0,136.01,136.35,136.01,136.35,56700.0
2013-09-06 14:40:00,136.35,136.59,136.31,136.42,93100.0,136.35,136.59,136.31,136.42,93100.0
2013-09-06 14:50:00,136.37,136.55,136.36,136.55,194900.0,136.37,136.55,136.36,136.55,194900.0
2013-09-06 15:00:00,136.54,136.69,136.22,136.24,122500.0,136.54,136.69,136.22,136.24,122500.0
2013-09-06 15:10:00,136.27,136.39,135.93,136.39,117200.0,136.27,136.39,135.93,136.39,117200.0
2013-09-06 15:20:00,136.39,136.53,136.36,136.51,79000.0,136.39,136.53,136.36,136.51,79000.0
2013-09-06 15:30:00,136.49,136.5,136.05,136.14,128700.0,136.49,136.5,136.05,136.14,128700.0
2013-09-06 15:40:00,136.15,136.32,135.62,135.62,149600.0,136.15,136.32,135.62,135.62,149600.0
2013-09-06 15:50:00,135.63,135.81,135.6,135.67,234400.0,135.63,135.81,135.6,135.67,234400.0
2013-09-09 09:30:00,137.46,137.66,136.19,136.97,178600.0,137.46,137.66,136.19,136.97,178600.0
2013-09-09 09:40:00,136.79,137.25,135.42,135.95,180200.0,136.79,137.25,135.42,135.95,180200.0
2013-09-09 09:50:00,135.96,136.25,135.21,135.21,115500.0,135.96,136.25,135.21,135.21,115500.0
2013-09-09 10:00:00,135.22,135.48,134.65,134.71,171900.0,135.22,135.48,134.65,134.71,171900.0
2013-09-09 10:10:00,134.72,135.62,134.4,135.17,133100.0,134.72,135.62,134.4,135.17,133100.0
2013-09-09 10:20:00,135.23,135.72,135.21,135.62,63500.0,135.23,135.72,135.21,135.62,63500.0
2013-09-09 10:30:00,135.61,135.9,135.47,135.59,83100.0,135.61,135.9,135.47,135.59,83100.0
2013-09-09 10:40:00,135.61,135.95,135.48,135.88,52700.0,135.61,135.95,135.48,135.88,52700.0
2013-09-09 10:50:00,135.87,135.88,135.59,135.79,33300.0,135.87,135.88,135.59,135.79,33300.0
2013-09-09 11:00:00,135.74,135.85,135.6,135.85,43300.0,135.74,135.85,135.6,135.85,43300.0
2013-09-09 11:10:00,135.81,136.58,135.81,136.34,101200.0,135.81,136.58,135.81,136.34,101200.0
2013-09-09 11:20:00,136.26,136.75,135.95,136.75,70100.0,136.26,136.75,135.95,136.75,70100.0
2013-09-09 11:30:00,136.73,136.96,136.7,136.83,43400.0,136.73,136.96,136.7,136.83,43400.0
2013-09-09 11:40:00,136.79,137.01,136.75,136.79,88100.0,136.79,137.01,136.75,136.79,88100.0
2013-09-09 11:50:00,136.78,136.78,136.4,136.68,75100.0,136.78,136.78,136.4,136.68,75100.0
2013-09-09 12:00:00,136.75,136.76,136.53,136.56,36800.0,136.75,136.76,136.53,136.56,36800.0
2013-09-09 12:10:00,136.52,136.94,136.48,136.73,28900.0,136.52,136.94,136.48,136.73,28900.0
2013-09-09 12:20:00,136.71,136.99,136.7,136.96,46000.0,136.71,136.99,136.7,136.96,46000.0
2013-09-09 12:30:00,136.96,137.15,136.77,136.99,67300.0,136.96,137.15,136.77,136.99,67300.0
2013-09-09 12:40:00,137.0,137.15,136.97,137.05,41300.0,137.0,137.15,136.97,137.05,41300.0
2013-09-09 12:50:00,137.1,137.18,137.02,137.06,19500.0,137.1,137.18,137.02,137.06,19500.0
2013-09-09 13:00:00,137.13,137.18,137.04,137.07,40600.0,137.13,137.18,137.04,137.07,40600.0
2013-09-09 13:10:00,137.05,137.09,136.87,136.93,43500.0,137.05,137.09,136.87,136.93,43500.0
2013-09-09 13:20:00,136.93,137.06,136.87,136.99,21300.0,136.93,137.06,136.87,136.99,21300.0
2013-09-09 13:30:00,136.95,137.06,136.92,136.96,25900.0,136.95,137.06,136.92,136.96,25900.0
2013-09-09 13:40:00,136.96,137.15,136.95,137.04,22200.0,136.96,137.15,136.95,137.04,22200.0
2013-09-09 13:50:00,137.1,137.45,137.07,137.45,58700.0,137.1,137.45,137.07,137.45,58700.0
2013-09-09 14:00:00,137.43,137.73,136.95,137.03,147600.0,137.43,137.73,136.95,137.03,147600.0
2013-09-09 14:10:00,137.01,137.58,137.01,137.52,25000.0,137.01,137.58,137.01,137.52,25000.0
2013-09-09 14:20:00,137.52,137.53,137.12,137.14,41700.0,137.52,137.53,137.12,137.14,41700.0
2013-09-09 14:30:00,137.18,137.39,137.0,137.12,29200.0,137.18,137.39,137.0,137.12,29200.0
2013-09-09 14:40:00,137.12,137.12,136.97,137.03,28700.0,137.12,137.12,136.97,137.03,28700.0
2013-09-09 14:50:00,137.02,137.12,136.92,137.1,37800.0,137.02,137.12,136.92,137.1,37800.0
2013-09-09 15:00:00,137.1,137.22,136.96,137.16,41700.0,137.1,137.22,136.96,137.16,41700.0
2013-09-09 15:10:00,137.16,137.16,136.93,137.0,53600.0,137.16,137.16,136.93,137.0,53600.0
2013-09-09 15:20:00,137.03,137.03,136.85,136.97,54100.0,137.03,137.03,136.85,136.97,54100.0
2013-09-09 15:30:00,136.95,136.96,136.6,136.66,109700.0,136.95,136.96,136.6,136.66,109700.0
2013-09-09 15:40:00,136.65,136.75,136.43,136.49,58200.0,136.65,136.75,136.43,136.49,58200.0
2013-09-09 15:50:00,136.49,136.62,136.44,136.53,174400.0,136.49,136.62,136.44,136.53,174400.0
2013-09-10 09:30:00,137.82,138.48,137.82,138.11,137000.0,137.82,138.48,137.82,138.11,137000.0
2013-09-10 09:40:00,138.07,138.3,137.98,138.16,50600.0,138.07,138.3,137.98,138.16,50600.0
2013-09-10 09:50:00,138.22,138.28,137.52,137.69,117000.0,138.22,138.28,137.52,137.69,117000.0
2013-09-10 10:00:00,137.6,139.33,137.59,139.15,231900.0,137.6,139.33,137.59,139.15,231900.0
2013-09-10 10:10:00,139.23,139.27,138.27,138.41,247600.0,139.23,139.27,138.27,138.41,247600.0
2013-09-10 10:20:00,138.41,139.63,138.39,139.53,130000.0,138.41,139.63,138.39,139.53,130000.0
2013-09-10 10:30:00,139.5,140.04,139.5,139.67,241200.0,139.5,140.04,139.5,139.67,241200.0
2013-09-10 10:40:00,139.7,139.75,139.08,139.25,129700.0,139.7,139.75,139.08,139.25,129700.0
2013-09-10 10:50:00,139.35,139.72,139.35,139.72,45800.0,139.35,139.72,139.35,139.72,45800.0
2013-09-10 11:00:00,139.71,139.78,139.37,139.71,147900.0,139.71,139.78,139.37,139.71,147900.0
2013-09-10 11:10:00,139.75,140.0,139.71,139.75,146500.0,139.75,140.0,139.71,139.75,146500.0
2013-09-10 11:20:00,139.74,139.87,139.45,139.57,67400.0,139.74,139.87,139.45,139.57,67400.0
2013-09-10 11:30:00,139.57,139.66,138.59,138.89,176000.0,139.57,139.66,138.59,138.89,176000.0
2013-09-10 11:40:00,138.88,138.95,138.1,138.32,149100.0,138.88,138.95,138.1,138.32,149100.0
2013-09-10 11:50:00,138.31,138.35,137.51,137.94,133200.0,138.31,138.35,137.51,137.94,133200.0
2013-09-10 12:00:00,137.98,138.31,137.9,138.23,57000.0,137.98,138.31,137.9,138.23,57000.0
2013-09-10 12:10:00,138.26,138.95,138.26,138.95,53200.0,138.26,138.95,138.26,138.95,53200.0
2013-09-10 12:20:00,138.95,139.04,138.48,138.85,31600.0,138.95,139.04,138.48,138.85,31600.0
2013-09-10 12:30:00,138.79,138.99,138.59,138.98,30200.0,138.79,138.99,138.59,138.98,30200.0
2013-09-10 12:40:00,138.97,139.23,138.86,139.23,40100.0,138.97,139.23,138.86,139.23,40100.0
2013-09-10 12:50:00,139.25,139.81,139.2,139.61,64900.0,139.25,139.81,139.2,139.61,64900.0
2013-09-10 13:00:00,139.64,139.65,139.05,139.44,64900.0,139.64,139.65,139.05,139.44,64900.0
2013-09-10 13:10:00,139.41,139.5,139.12,139.43,57000.0,139.41,139.5,139.12,139.43,57000.0
2013-09-10 13:20:00,139.41,139.52,139.21,139.29,29500.0,139.41,139.52,139.21,139.29,29500.0
2013-09-10 13:30:00,139.42,139.5,139.01,139.49,31700.0,139.42,139.5,139.01,139.49,31700.0
2013-09-10 13:40:00,139.35,139.76,139.35,139.75,41400.0,139.35,139.76,139.35,139.75,41400.0
2013-09-10 13:50:00,139.75,139.99,139.6,139.9,80800.0,139.75,139.99,139.6,139.9,80800.0
2013-09-10 14:00:00,139.96,140.13,139.86,140.07,238000.0,139.96,140.13,139.86,140.07,238000.0
2013-09-10 14:10:00,140.05,140.48,140.05,140.28,93300.0,140.05,140.48,140.05,140.28,93300.0
2013-09-10 14:20:00,140.3,140.3,139.63,140.05,78800.0,140.3,140.3,139.63,140.05,78800.0
2013-09-10 14:30:00,139.99,140.0,139.05,139.87,62200.0,139.99,140.0,139.05,139.87,62200.0
2013-09-10 14:40:00,139.9,140.1,139.66,139.87,56700.0,139.9,140.1,139.66,139.87,56700.0
2013-09-10 14:50:00,139.87,140.14,139.74,139.91,83200.0,139.87,140.14,139.74,139.91,83200.0
2013-09-10 15:00:00,139.91,140.0,139.65,139.78,67800.0,139.91,140.0,139.65,139.78,67800.0
2013-09-10 15:10:00,139.8,139.97,139.63,139.95,55300.0,139.8,139.97,139.63,139.95,55300.0
2013-09-10 15:20:00,139.93,140.9,139.92,140.49,215800.0,139.93,140.9,139.92,140.49,215800.0
2013-09-10 15:30:00,140.47,140.53,139.69,139.88,140200.0,140.47,140.53,139.69,139.88,140200.0
2013-09-10 15:40:00,139.89,140.47,139.83,140.28,164500.0,139.89,140.47,139.83,140.28,164500.0
2013-09-10 15:50:00,140.29,140.6,140.13,140.6,261800.0,140.29,140.6,140.13,140.6,261800.0
2013-09-11 09:30:00,139.8,145.0,139.8,144.9,605300.0,139.8,145.0,139.8,144.9,605300.0
2013-09-11 09:40:00,144.92,144.92,143.66,144.14,483900.0,144.92,144.92,143.66,144.14,483900.0
2013-09-11 09:50:00,144.0,145.6,143.96,144.94,519400.0,144.0,145.6,143.96,144.94,519400.0
2013-09-11 10:00:00,144.99,145.02,144.3,144.89,303700.0,144.99,145.02,144.3,144.89,303700.0
2013-09-11 10:10:00,144.97,145.3,143.6,143.75,344900.0,144.97,145.3,143.6,143.75,344900.0
2013-09-11 10:20:00,143.67,144.98,143.26,144.85,229500.0,143.67,144.98,143.26,144.85,229500.0
2013-09-11 10:30:00,144.85,145.08,144.41,144.41,116100.0,144.85,145.08,144.41,144.41,116100.0
2013-09-11 10:40:00,144.46,145.26,144.35,145.14,139400.0,144.46,145.26,144.35,145.14,139400.0
2013-09-11 10:50:00,145.13,145.13,144.78,144.91,99500.0,145.13,145.13,144.78,144.91,99500.0
2013-09-11 11:00:00,144.98,145.1,144.52,144.63,116300.0,144.98,145.1,144.52,144.63,116300.0
2013-09-11 11:10:00,144.58,145.45,144.57,145.44,151100.0,144.58,145.45,144.57,145.44,151100.0
2013-09-11 11:20:00,145.44,146.66,145.38,146.44,248900.0,145.44,146.66,145.38,146.44,248900.0
2013-09-11 11:30:00,146.46,147.89,146.23,147.17,284000.0,146.46,147.89,146.23,147.17,284000.0
2013-09-11 11:40:00,147.2,147.69,146.84,147.69,156400.0,147.2,147.69,146.84,147.69,156400.0
2013-09-11 11:50:00,147.68,148.2,147.2,147.47,275100.0,147.68,148.2,147.2,147.47,275100.0
2013-09-11 12:00:00,147.5,147.6,147.32,147.47,143700.0,147.5,147.6,147.32,147.47,143700.0
2013-09-11 12:10:00,147.47,148.25,147.16,148.11,160400.0,147.47,148.25,147.16,148.11,160400.0
2013-09-11 12:20:00,148.09,148.1,147.29,147.69,135600.0,148.09,148.1,147.29,147.69,135600.0
2013-09-11 12:30:00,147.8,148.0,147.55,147.88,70800.0,147.8,148.0,147.55,147.88,70800.0
2013-09-11 12:40:00,147.82,147.85,146.75,146.88,97500.0,147.82,147.85,146.75,146.88,97500.0
2013-09-11 12:50:00,146.91,147.85,146.35,147.76,173400.0,146.91,147.85,146.35,147.76,173400.0
2013-09-11 13:00:00,147.84,148.2,147.77,148.01,135400.0,147.84,148.2,147.77,148.01,135400.0
2013-09-11 13:10:00,148.13,148.18,147.5,147.9,70000.0,148.13,148.18,147.5,147.9,70000.0
2013-09-11 13:20:00,147.88,147.98,147.25,147.79,52400.0,147.88,147.98,147.25,147.79,52400.0
2013-09-11 13:30:00,147.8,148.25,147.5,147.64,82000.0,147.8,148.25,147.5,147.64,82000.0
2013-09-11 13:40:00,147.59,147.64,147.0,147.11,66700.0,147.59,147.64,147.0,147.11,66700.0
2013-09-11 13:50:00,147.11,147.3,146.9,147.08,97300.0,147.11,147.3,146.9,147.08,97300.0
2013-09-11 14:00:00,147.09,147.82,147.03,147.81,66200.0,147.09,147.82,147.03,147.81,66200.0
2013-09-11 14:10:00,147.79,147.89,147.0,147.0,58600.0,147.79,147.89,147.0,147.0,58600.0
2013-09-11 14:20:00,147.0,147.49,146.53,147.44,69500.0,147.0,147.49,146.53,147.44,69500.0
2013-09-11 14:30:00,147.38,147.95,147.36,147.84,86200.0,147.38,147.95,147.36,147.84,86200.0
2013-09-11 14:40:00,147.86,147.99,147.67,147.79,59000.0,147.86,147.99,147.67,147.79,59000.0
2013-09-11 14:50:00,147.8,147.9,147.31,147.77,49400.0,147.8,147.9,147.31,147.77,49400.0
2013-09-11 15:00:00,147.7,147.74,147.51,147.55,57600.0,147.7,147.74,147.51,147.55,57600.0
2013-09-11 15:10:00,147.53,147.9,147.47,147.52,105800.0,147.53,147.9,147.47,147.52,105800.0
2013-09-11 15:20:00,147.52,147.9,147.5,147.5,76700.0,147.52,147.9,147.5,147.5,76700.0
2013-09-11 15:30:00,147.53,147.69,147.43,147.62,89500.0,147.53,147.69,147.43,147.62,89500.0
2013-09-11 15:40:00,147.62,147.98,147.62,147.87,164600.0,147.62,147.98,147.62,147.87,164600.0
2013-09-11 15:50:00,147.85,147.87,147.25,147.35,365800.0,147.85,147.87,147.25,147.35,365800.0
2013-09-12 09:30:00,146.85,147.6,145.26,145.49,250900.0,146.85,147.6,145.26,145.49,250900.0
2013-09-12 09:40:00,145.36,145.9,144.5,145.88,205300.0,145.36,145.9,144.5,145.88,205300.0
2013-09-12 09:50:00,145.8,146.57,145.42,146.0,128600.0,145.8,146.57,145.42,146.0,128600.0
2013-09-12 10:00:00,146.19,147.21,145.74,147.0,140200.0,146.19,147.21,145.74,147.0,140200.0
2013-09-12 10:10:00,147.07,147.07,146.11,146.16,129100.0,147.07,147.07,146.11,146.16,129100.0
2013-09-12 10:20:00,146.14,147.04,146.12,146.65,58100.0,146.14,147.04,146.12,146.65,58100.0
2013-09-12 10:30:00,146.65,146.68,145.77,146.12,66200.0,146.65,146.68,145.77,146.12,66200.0
2013-09-12 10:40:00,146.09,146.16,145.65,146.0,63300.0,146.09,146.16,145.65,146.0,63300.0
2013-09-12 10:50:00,146.0,146.09,145.13,145.27,88400.0,146.0,146.09,145.13,145.27,88400.0
2013-09-12 11:00:00,145.17,145.61,145.16,145.36,50800.0,145.17,145.61,145.16,145.36,50800.0
2013-09-12 11:10:00,145.37,145.43,144.81,144.88,60600.0,145.37,145.43,144.81,144.88,60600.0
2013-09-12 11:20:00,144.85,145.28,144.79,145.02,63800.0,144.85,145.28,144.79,145.02,63800.0
2013-09-12 11:30:00,145.05,145.13,144.25,144.25,109900.0,145.05,145.13,144.25,144.25,109900.0
2013-09-12 11:40:00,144.25,144.66,144.0,144.14,86700.0,144.25,144.66,144.0,144.14,86700.0
2013-09-12 11:50:00,144.24,144.91,144.14,144.35,56000.0,144.24,144.91,144.14,144.35,56000.0
2013-09-12 12:00:00,144.34,144.43,144.0,144.0,57200.0,144.34,144.43,144.0,144.0,57200.0
2013-09-12 12:10:00,144.05,144.56,143.77,144.44,64900.0,144.05,144.56,143.77,144.44,64900.0
2013-09-12 12:20:00,144.37,144.49,143.6,144.37,82700.0,144.37,144.49,143.6,144.37,82700.0
2013-09-12 12:30:00,144.35,144.9,144.3,144.88,42200.0,144.35,144.9,144.3,144.88,42200.0
2013-09-12 12:40:00,144.82,144.9,144.5,144.76,36800.0,144.82,144.9,144.5,144.76,36800.0
2013-09-12 12:50:00,144.79,144.87,144.6,144.87,34100.0,144.79,144.87,144.6,144.87,34100.0
2013-09-12 13:00:00,144.85,145.18,144.8,145.18,39000.0,144.85,145.18,144.8,145.18,39000.0
2013-09-12 13:10:00,145.15,145.19,144.9,145.02,18700.0,145.15,145.19,144.9,145.02,18700.0
2013-09-12 13:20:00,145.0,145.33,144.92,145.3,29900.0,145.0,145.33,144.92,145.3,29900.0
2013-09-12 13:30:00,145.27,145.29,145.01,145.21,20600.0,145.27,145.29,145.01,145.21,20600.0
2013-09-12 13:40:00,145.2,145.56,145.17,145.3,80500.0,145.2,145.56,145.17,145.3,80500.0
2013-09-12 13:50:00,145.27,145.37,144.93,144.97,28400.0,145.27,145.37,144.93,144.97,28400.0
2013-09-12 14:00:00,144.94,145.16,144.71,145.06,34400.0,144.94,145.16,144.71,145.06,34400.0
2013-09-12 14:10:00,145.08,145.08,144.61,144.65,37700.0,145.08,145.08,144.61,144.65,37700.0
2013-09-12 14:20:00,144.71,144.8,144.5,144.74,28200.0,144.71,144.8,144.5,144.74,28200.0
2013-09-12 14:30:00,144.75,145.05,144.67,144.81,45800.0,144.75,145.05,144.67,144.81,45800.0
2013-09-12 14:40:00,144.8,145.2,144.73,145.06,37500.0,144.8,145.2,144.73,145.06,37500.0
2013-09-12 14:50:00,145.1,145.29,145.05,145.15,32500.0,145.1,145.29,145.05,145.15,32500.0
2013-09-12 15:00:00,145.21,145.33,144.9,144.95,55200.0,145.21,145.33,144.9,144.95,55200.0
2013-09-12 15:10:00,144.93,145.23,144.91,145.23,51000.0,144.93,145.23,144.91,145.23,51000.0
2013-09-12 15:20:00,145.25,145.31,144.96,145.24,43100.0,145.25,145.31,144.96,145.24,43100.0
2013-09-12 15:30:00,145.17,145.17,144.12,144.26,75100.0,145.17,145.17,144.12,144.26,75100.0
2013-09-12 15:40:00,144.22,144.6,144.22,144.32,75400.0,144.22,144.6,144.22,144.32,75400.0
2013-09-12 15:50:00,144.33,144.51,144.17,144.48,157700.0,144.33,144.51,144.17,144.48,157700.0
2013-09-13 09:30:00,145.39,146.01,144.67,145.98,212500.0,145.39,146.01,144.67,145.98,212500.0
2013-09-13 09:40:00,145.99,145.99,145.0,145.55,69900.0,145.99,145.99,145.0,145.55,69900.0
2013-09-13 09:50:00,145.47,145.55,144.11,144.11,106000.0,145.47,145.55,144.11,144.11,106000.0
2013-09-13 10:00:00,144.11,144.19,143.53,143.95,127300.0,144.11,144.19,143.53,143.95,127300.0
2013-09-13 10:10:00,143.88,144.07,142.68,143.03,169200.0,143.88,144.07,142.68,143.03,169200.0
2013-09-13 10:20:00,142.94,143.61,142.4,142.4,127500.0,142.94,143.61,142.4,142.4,127500.0
2013-09-13 10:30:00,142.4,142.78,141.86,142.59,163300.0,142.4,142.78,141.86,142.59,163300.0
2013-09-13 10:40:00,142.6,142.93,142.36,142.44,60100.0,142.6,142.93,142.36,142.44,60100.0
2013-09-13 10:50:00,142.43,143.02,142.4,142.52,52700.0,142.43,143.02,142.4,142.52,52700.0
2013-09-13 11:00:00,142.46,142.5,141.6,141.66,136300.0,142.46,142.5,141.6,141.66,136300.0
2013-09-13 11:10:00,141.74,142.74,141.66,142.74,55100.0,141.74,142.74,141.66,142.74,55100.0
2013-09-13 11:20:00,142.68,143.4,142.49,143.01,69100.0,142.68,143.4,142.49,143.01,69100.0
2013-09-13 11:30:00,143.07,143.24,142.73,142.85,41600.0,143.07,143.24,142.73,142.85,41600.0
2013-09-13 11:40:00,142.84,142.85,142.5,142.5,26200.0,142.84,142.85,142.5,142.5,26200.0
2013-09-13 11:50:00,142.56,142.98,142.51,142.8,34900.0,142.56,142.98,142.51,142.8,34900.0
2013-09-13 12:00:00,142.81,143.21,142.78,142.91,25600.0,142.81,143.21,142.78,142.91,25600.0
2013-09-13 12:10:00,142.89,143.1,142.66,143.1,33300.0,142.89,143.1,142.66,143.1,33300.0
2013-09-13 12:20:00,143.1,143.26,142.66,142.88,30700.0,143.1,143.26,142.66,142.88,30700.0
2013-09-13 12:30:00,142.86,143.25,142.57,142.57,34200.0,142.86,143.25,142.57,142.57,34200.0
2013-09-13 12:40:00,142.63,142.63,142.18,142.42,64100.0,142.63,142.63,142.18,142.42,64100.0
2013-09-13 12:50:00,142.4,142.79,142.4,142.63,28100.0,142.4,142.79,142.4,142.63,28100.0
2013-09-13 13:00:00,142.59,142.89,142.52,142.87,18500.0,142.59,142.89,142.52,142.87,18500.0
2013-09-13 13:10:00,142.85,142.95,142.69,142.8,57200.0,142.85,142.95,142.69,142.8,57200.0
2013-09-13 13:20:00,142.77,142.89,142.3,142.3,61200.0,142.77,142.89,142.3,142.3,61200.0
2013-09-13 13:30:00,142.37,142.63,142.28,142.55,32100.0,142.37,142.63,142.28,142.55,32100.0
2013-09-13 13:40:00,142.6,142.69,142.35,142.36,27100.0,142.6,142.69,142.35,142.36,27100.0
2013-09-13 13:50:00,142.47,142.55,142.33,142.54,18100.0,142.47,142.55,142.33,142.54,18100.0
2013-09-13 14:00:00,142.51,142.99,142.51,142.89,57400.0,142.51,142.99,142.51,142.89,57400.0
2013-09-13 14:10:00,142.89,143.06,142.57,142.58,48300.0,142.89,143.06,142.57,142.58,48300.0
2013-09-13 14:20:00,142.61,142.8,142.43,142.63,34100.0,142.61,142.8,142.43,142.63,34100.0
2013-09-13 14:30:00,142.56,142.68,142.46,142.55,32600.0,142.56,142.68,142.46,142.55,32600.0
2013-09-13 14:40:00,142.53,142.56,142.14,142.33,55900.0,142.53,142.56,142.14,142.33,55900.0
2013-09-13 14:50:00,142.29,142.65,142.24,142.5,33300.0,142.29,142.65,142.24,142.5,33300.0
2013-09-13 15:00:00,142.47,142.51,142.22,142.38,29500.0,142.47,142.51,142.22,142.38,29500.0
2013-09-13 15:10:00,142.37,142.47,142.06,142.14,41000.0,142.37,142.47,142.06,142.14,41000.0
2013-09-13 15:20:00,142.17,142.17,141.88,141.91,72500.0,142.17,142.17,141.88,141.91,72500.0
2013-09-13 15:30:00,141.89,142.29,141.28,142.27,154200.0,141.89,142.29,141.28,142.27,154200.0
2013-09-13 15:40:00,142.22,142.59,142.13,142.48,100800.0,142.22,142.59,142.13,142.48,100800.0
2013-09-13 15:50:00,142.53,142.73,142.27,142.58,220200.0,142.53,142.73,142.27,142.58,220200.0
2013-09-16 09:30:00,143.85,146.68,143.76,146.59,465200.0,143.85,146.68,143.76,146.59,465200.0
2013-09-16 09:40:00,146.61,147.24,145.92,147.14,265400.0,146.61,147.24,145.92,147.14,265400.0
2013-09-16 09:50:00,147.17,147.38,146.5,146.5,247700.0,147.17,147.38,146.5,146.5,247700.0
2013-09-16 10:00:00,146.53,146.98,146.04,146.61,132800.0,146.53,146.98,146.04,146.61,132800.0
2013-09-16 10:10:00,146.6,146.82,146.37,146.62,66200.0,146.6,146.82,146.37,146.62,66200.0
2013-09-16 10:20:00,146.52,146.74,146.03,146.19,139400.0,146.52,146.74,146.03,146.19,139400.0
2013-09-16 10:30:00,146.1,146.22,144.87,144.87,157600.0,146.1,146.22,144.87,144.87,157600.0
2013-09-16 10:40:00,144.89,145.75,144.87,145.01,89800.0,144.89,145.75,144.87,145.01,89800.0
2013-09-16 10:50:00,145.09,145.65,145.02,145.59,35700.0,145.09,145.65,145.02,145.59,35700.0
2013-09-16 11:00:00,145.57,145.83,145.11,145.28,61200.0,145.57,145.83,145.11,145.28,61200.0
2013-09-16 11:10:00,145.28,145.48,144.62,144.9,50100.0,145.28,145.48,144.62,144.9,50100.0
2013-09-16 11:20:00,144.91,145.35,144.86,145.27,46200.0,144.91,145.35,144.86,145.27,46200.0
2013-09-16 11:30:00,145.27,145.73,145.27,145.62,70100.0,145.27,145.73,145.27,145.62,70100.0
2013-09-16 11:40:00,145.62,145.86,145.01,145.09,57900.0,145.62,145.86,145.01,145.09,57900.0
2013-09-16 11:50:00,145.07,145.29,144.82,145.06,30300.0,145.07,145.29,144.82,145.06,30300.0
2013-09-16 12:00:00,145.06,145.13,144.68,144.9,35000.0,145.06,145.13,144.68,144.9,35000.0
2013-09-16 12:10:00,144.81,144.99,144.71,144.81,18100.0,144.81,144.99,144.71,144.81,18100.0
2013-09-16 12:20:00,144.86,144.86,144.26,144.26,28600.0,144.86,144.86,144.26,144.26,28600.0
2013-09-16 12:30:00,144.28,144.47,144.02,144.02,36500.0,144.28,144.47,144.02,144.02,36500.0
2013-09-16 12:40:00,144.02,144.26,143.84,144.18,50000.0,144.02,144.26,143.84,144.18,50000.0
2013-09-16 12:50:00,144.15,144.3,143.14,143.25,100700.0,144.15,144.3,143.14,143.25,100700.0
2013-09-16 13:00:00,143.2,143.87,143.15,143.33,46900.0,143.2,143.87,143.15,143.33,46900.0
2013-09-16 13:10:00,143.36,144.04,143.35,143.99,39700.0,143.36,144.04,143.35,143.99,39700.0
2013-09-16 13:20:00,143.89,144.3,143.88,144.17,34800.0,143.89,144.3,143.88,144.17,34800.0
2013-09-16 13:30:00,144.21,144.3,143.86,143.99,42000.0,144.21,144.3,143.86,143.99,42000.0
2013-09-16 13:40:00,143.86,143.97,143.16,143.26,54400.0,143.86,143.97,143.16,143.26,54400.0
2013-09-16 13:50:00,143.31,143.5,143.05,143.42,46200.0,143.31,143.5,143.05,143.42,46200.0
2013-09-16 14:00:00,143.44,143.62,143.38,143.43,17500.0,143.44,143.62,143.38,143.43,17500.0
2013-09-16 14:10:00,143.48,143.58,142.81,143.0,54900.0,143.48,143.58,142.81,143.0,54900.0
2013-09-16 14:20:00,143.07,143.27,142.81,142.83,33800.0,143.07,143.27,142.81,142.83,33800.0
2013-09-16 14:30:00,142.84,142.92,142.25,142.49,45700.0,142.84,142.92,142.25,142.49,45700.0
2013-09-16 14:40:00,142.48,142.51,141.29,142.41,112000.0,142.48,142.51,141.29,142.41,112000.0
2013-09-16 14:50:00,142.31,142.79,142.14,142.68,44700.0,142.31,142.79,142.14,142.68,44700.0
2013-09-16 15:00:00,142.65,143.24,142.65,143.14,55200.0,142.65,143.24,142.65,143.14,55200.0
2013-09-16 15:10:00,143.21,143.35,142.76,142.96,42900.0,143.21,143.35,142.76,142.96,42900.0
2013-09-16 15:20:00,142.98,143.08,142.62,142.65,30500.0,142.98,143.08,142.62,142.65,30500.0
2013-09-16 15:30:00,142.62,143.02,142.35,142.41,42600.0,142.62,143.02,142.35,142.41,42600.0
2013-09-16 15:40:00,142.47,142.85,142.36,142.68,66000.0,142.47,142.85,142.36,142.68,66000.0
2013-09-16 15:50:00,142.68,142.77,142.42,142.58,89300.0,142.68,142.77,142.42,142.58,89300.0
2013-09-17 09:30:00,142.21,143.26,141.51,141.85,132500.0,142.21,143.26,141.51,141.85,132500.0
2013-09-17 09:40:00,141.97,142.15,141.32,141.62,165500.0,141.97,142.15,141.32,141.62,165500.0
2013-09-17 09:50:00,141.8,142.89,141.63,142.5,107100.0,141.8,142.89,141.63,142.5,107100.0
2013-09-17 10:00:00,142.5,142.82,141.94,142.46,60600.0,142.5,142.82,141.94,142.46,60600.0
2013-09-17 10:10:00,142.47,142.85,142.01,142.13,25900.0,142.47,142.85,142.01,142.13,25900.0
2013-09-17 10:20:00,142.21,142.34,141.75,141.91,50300.0,142.21,142.34,141.75,141.91,50300.0
2013-09-17 10:30:00,141.78,142.47,141.6,142.44,60600.0,141.78,142.47,141.6,142.44,60600.0
2013-09-17 10:40:00,142.34,142.88,142.33,142.83,43700.0,142.34,142.88,142.33,142.83,43700.0
2013-09-17 10:50:00,142.85,142.87,142.62,142.74,76200.0,142.85,142.87,142.62,142.74,76200.0
2013-09-17 11:00:00,142.8,143.77,142.8,143.5,103600.0,142.8,143.77,142.8,143.5,103600.0
2013-09-17 11:10:00,143.34,143.47,143.21,143.43,35700.0,143.34,143.47,143.21,143.43,35700.0
2013-09-17 11:20:00,143.47,143.47,143.06,143.23,34300.0,143.47,143.47,143.06,143.23,34300.0
2013-09-17 11:30:00,143.22,143.29,142.3,142.38,73400.0,143.22,143.29,142.3,142.38,73400.0
2013-09-17 11:40:00,142.44,142.77,142.3,142.55,34000.0,142.44,142.77,142.3,142.55,34000.0
2013-09-17 11:50:00,142.57,142.73,142.02,142.73,37000.0,142.57,142.73,142.02,142.73,37000.0
2013-09-17 12:00:00,142.74,143.13,142.71,142.74,20600.0,142.74,143.13,142.71,142.74,20600.0
2013-09-17 12:10:00,142.37,142.76,142.37,142.76,18700.0,142.37,142.76,142.37,142.76,18700.0
2013-09-17 12:20:00,142.77,142.88,142.64,142.64,23300.0,142.77,142.88,142.64,142.64,23300.0
2013-09-17 12:30:00,142.72,143.2,142.65,143.04,24400.0,142.72,143.2,142.65,143.04,24400.0
2013-09-17 12:40:00,143.13,143.13,142.92,142.95,34200.0,143.13,143.13,142.92,142.95,34200.0
2013-09-17 12:50:00,143.04,143.5,142.9,143.49,50000.0,143.04,143.5,142.9,143.49,50000.0
2013-09-17 13:00:00,143.48,143.62,143.25,143.51,22300.0,143.48,143.62,143.25,143.51,22300.0
2013-09-17 13:10:00,143.5,143.6,142.96,143.01,29100.0,143.5,143.6,142.96,143.01,29100.0
2013-09-17 13:20:00,142.99,143.54,142.99,143.4,27100.0,142.99,143.54,142.99,143.4,27100.0
2013-09-17 13:30:00,143.33,143.49,143.2,143.26,19200.0,143.33,143.49,143.2,143.26,19200.0
2013-09-17 13:40:00,143.2,143.26,143.0,143.15,43200.0,143.2,143.26,143.0,143.15,43200.0
2013-09-17 13:50:00,143.15,143.27,143.02,143.22,43300.0,143.15,143.27,143.02,143.22,43300.0
2013-09-17 14:00:00,143.23,143.24,142.9,142.9,42700.0,143.23,143.24,142.9,142.9,42700.0
2013-09-17 14:10:00,142.93,143.19,142.84,143.15,29200.0,142.93,143.19,142.84,143.15,29200.0
2013-09-17 14:20:00,143.11,143.51,143.09,143.31,22200.0,143.11,143.51,143.09,143.31,22200.0
2013-09-17 14:30:00,143.39,143.52,142.92,143.51,41000.0,143.39,143.52,142.92,143.51,41000.0
2013-09-17 14:40:00,143.49,143.55,143.36,143.52,27600.0,143.49,143.55,143.36,143.52,27600.0
2013-09-17 14:50:00,143.42,143.52,143.32,143.4,25600.0,143.42,143.52,143.32,143.4,25600.0
2013-09-17 15:00:00,143.42,143.45,143.19,143.31,39600.0,143.42,143.45,143.19,143.31,39600.0
2013-09-17 15:10:00,143.28,143.39,143.25,143.36,43200.0,143.28,143.39,143.25,143.36,43200.0
2013-09-17 15:20:00,143.37,143.74,143.37,143.73,68000.0,143.37,143.74,143.37,143.73,68000.0
2013-09-17 15:30:00,143.73,143.85,143.55,143.82,61400.0,143.73,143.85,143.55,143.82,61400.0
2013-09-17 15:40:00,143.78,143.8,143.6,143.74,66300.0,143.78,143.8,143.6,143.74,66300.0
2013-09-17 15:50:00,143.75,143.93,143.64,143.84,151800.0,143.75,143.93,143.64,143.84,151800.0
2013-09-18 09:30:00,143.81,145.28,143.2,144.41,262200.0,143.81,145.28,143.2,144.41,262200.0
2013-09-18 09:40:00,144.48,144.97,143.77,144.1,89100.0,144.48,144.97,143.77,144.1,89100.0
2013-09-18 09:50:00,144.03,144.67,143.79,144.22,64000.0,144.03,144.67,143.79,144.22,64000.0
2013-09-18 10:00:00,144.22,144.8,143.84,144.57,89200.0,144.22,144.8,143.84,144.57,89200.0
2013-09-18 10:10:00,144.7,145.08,144.34,144.96,57200.0,144.7,145.08,144.34,144.96,57200.0
2013-09-18 10:20:00,144.99,145.01,143.87,144.18,80200.0,144.99,145.01,143.87,144.18,80200.0
2013-09-18 10:30:00,144.23,144.3,143.9,144.16,133500.0,144.23,144.3,143.9,144.16,133500.0
2013-09-18 10:40:00,144.1,144.68,144.09,144.38,61100.0,144.1,144.68,144.09,144.38,61100.0
2013-09-18 10:50:00,144.48,144.65,144.08,144.1,45600.0,144.48,144.65,144.08,144.1,45600.0
2013-09-18 11:00:00,144.08,144.27,143.8,144.14,60500.0,144.08,144.27,143.8,144.14,60500.0
2013-09-18 11:10:00,144.17,144.22,143.84,144.18,60000.0,144.17,144.22,143.84,144.18,60000.0
2013-09-18 11:20:00,144.08,144.45,144.08,144.19,27500.0,144.08,144.45,144.08,144.19,27500.0
2013-09-18 11:30:00,144.15,144.23,143.96,144.11,26100.0,144.15,144.23,143.96,144.11,26100.0
2013-09-18 11:40:00,144.2,144.35,144.0,144.14,40700.0,144.2,144.35,144.0,144.14,40700.0
2013-09-18 11:50:00,144.14,144.21,144.01,144.06,41700.0,144.14,144.21,144.01,144.06,41700.0
2013-09-18 12:00:00,144.06,144.25,144.0,144.18,17800.0,144.06,144.25,144.0,144.18,17800.0
2013-09-18 12:10:00,144.13,144.3,144.08,144.12,15900.0,144.13,144.3,144.08,144.12,15900.0
2013-09-18 12:20:00,144.1,144.25,144.0,144.06,28800.0,144.1,144.25,144.0,144.06,28800.0
2013-09-18 12:30:00,144.08,144.14,144.01,144.06,18500.0,144.08,144.14,144.01,144.06,18500.0
2013-09-18 12:40:00,144.08,144.16,144.0,144.0,8500.0,144.08,144.16,144.0,144.0,8500.0
2013-09-18 12:50:00,144.05,144.35,144.01,144.31,36000.0,144.05,144.35,144.01,144.31,36000.0
2013-09-18 13:00:00,144.34,144.43,144.13,144.25,23200.0,144.34,144.43,144.13,144.25,23200.0
2013-09-18 13:10:00,144.28,144.7,144.26,144.62,19300.0,144.28,144.7,144.26,144.62,19300.0
2013-09-18 13:20:00,144.55,144.63,144.25,144.3,19900.0,144.55,144.63,144.25,144.3,19900.0
2013-09-18 13:30:00,144.33,144.54,144.07,144.5,48700.0,144.33,144.54,144.07,144.5,48700.0
2013-09-18 13:40:00,144.51,144.57,144.14,144.5,44500.0,144.51,144.57,144.14,144.5,44500.0
2013-09-18 13:50:00,144.45,144.54,144.0,144.14,25800.0,144.45,144.54,144.0,144.14,25800.0
2013-09-18 14:00:00,144.19,145.2,144.08,145.2,140500.0,144.19,145.2,144.08,145.2,140500.0
2013-09-18 14:10:00,145.2,145.66,145.09,145.33,150500.0,145.2,145.66,145.09,145.33,150500.0
2013-09-18 14:20:00,145.44,145.67,145.08,145.17,87700.0,145.44,145.67,145.08,145.17,87700.0
2013-09-18 14:30:00,145.21,145.23,144.8,145.04,79500.0,145.21,145.23,144.8,145.04,79500.0
2013-09-18 14:40:00,145.01,145.41,144.71,145.28,106100.0,145.01,145.41,144.71,145.28,106100.0
2013-09-18 14:50:00,145.28,145.95,145.23,145.72,103300.0,145.28,145.95,145.23,145.72,103300.0
2013-09-18 15:00:00,145.78,145.88,145.54,145.78,101600.0,145.78,145.88,145.54,145.78,101600.0
2013-09-18 15:10:00,145.78,145.81,145.4,145.48,57200.0,145.78,145.81,145.4,145.48,57200.0
2013-09-18 15:20:00,145.48,145.77,145.42,145.69,74700.0,145.48,145.77,145.42,145.69,74700.0
2013-09-18 15:30:00,145.72,145.8,145.31,145.64,55400.0,145.72,145.8,145.31,145.64,55400.0
2013-09-18 15:40:00,145.63,145.81,145.5,145.69,58300.0,145.63,145.81,145.5,145.69,58300.0
2013-09-18 15:50:00,145.7,145.89,145.64,145.72,130800.0,145.7,145.89,145.64,145.72,130800.0
2013-09-19 09:30:00,146.69,147.25,146.06,147.02,276500.0,146.69,147.25,146.06,147.02,276500.0
2013-09-19 09:40:00,147.03,149.73,146.92,149.47,494900.0,147.03,149.73,146.92,149.47,494900.0
2013-09-19 09:50:00,149.64,149.74,147.84,148.35,271300.0,149.64,149.74,147.84,148.35,271300.0
2013-09-19 10:00:00,148.31,149.0,147.98,148.83,175800.0,148.31,149.0,147.98,148.83,175800.0
2013-09-19 10:10:00,148.85,149.0,147.93,148.2,198600.0,148.85,149.0,147.93,148.2,198600.0
2013-09-19 10:20:00,148.21,148.6,148.08,148.25,75500.0,148.21,148.6,148.08,148.25,75500.0
2013-09-19 10:30:00,148.2,148.3,148.0,148.25,148800.0,148.2,148.3,148.0,148.25,148800.0
2013-09-19 10:40:00,148.31,148.52,148.02,148.35,119800.0,148.31,148.52,148.02,148.35,119800.0
2013-09-19 10:50:00,148.33,148.57,148.25,148.37,60300.0,148.33,148.57,148.25,148.37,60300.0
2013-09-19 11:00:00,148.43,148.53,148.21,148.33,50900.0,148.43,148.53,148.21,148.33,50900.0
2013-09-19 11:10:00,148.36,148.49,148.09,148.36,41900.0,148.36,148.49,148.09,148.36,41900.0
2013-09-19 11:20:00,148.38,148.39,147.54,147.86,53300.0,148.38,148.39,147.54,147.86,53300.0
2013-09-19 11:30:00,147.9,148.13,147.55,147.56,35200.0,147.9,148.13,147.55,147.56,35200.0
2013-09-19 11:40:00,147.66,148.14,147.57,147.78,50800.0,147.66,148.14,147.57,147.78,50800.0
2013-09-19 11:50:00,147.74,147.76,147.31,147.4,45600.0,147.74,147.76,147.31,147.4,45600.0
2013-09-19 12:00:00,147.42,148.02,147.38,147.73,48900.0,147.42,148.02,147.38,147.73,48900.0
2013-09-19 12:10:00,147.7,148.27,147.63,148.13,42300.0,147.7,148.27,147.63,148.13,42300.0
2013-09-19 12:20:00,148.25,148.48,148.04,148.14,47900.0,148.25,148.48,148.04,148.14,47900.0
2013-09-19 12:30:00,148.17,148.41,147.83,148.24,64400.0,148.17,148.41,147.83,148.24,64400.0
2013-09-19 12:40:00,148.33,148.59,148.33,148.52,66800.0,148.33,148.59,148.33,148.52,66800.0
2013-09-19 12:50:00,148.5,148.74,148.47,148.69,32500.0,148.5,148.74,148.47,148.69,32500.0
2013-09-19 13:00:00,148.71,148.89,148.39,148.39,31800.0,148.71,148.89,148.39,148.39,31800.0
2013-09-19 13:10:00,148.34,148.49,148.06,148.15,64700.0,148.34,148.49,148.06,148.15,64700.0
2013-09-19 13:20:00,148.14,148.25,147.95,148.01,44300.0,148.14,148.25,147.95,148.01,44300.0
2013-09-19 13:30:00,147.99,148.05,147.69,147.79,28400.0,147.99,148.05,147.69,147.79,28400.0
2013-09-19 13:40:00,147.79,147.79,147.39,147.57,46100.0,147.79,147.79,147.39,147.57,46100.0
2013-09-19 13:50:00,147.71,147.71,147.33,147.52,42500.0,147.71,147.71,147.33,147.52,42500.0
2013-09-19 14:00:00,147.59,147.76,147.45,147.75,37600.0,147.59,147.76,147.45,147.75,37600.0
2013-09-19 14:10:00,147.76,147.99,147.56,147.78,32000.0,147.76,147.99,147.56,147.78,32000.0
2013-09-19 14:20:00,147.73,147.75,147.56,147.64,19400.0,147.73,147.75,147.56,147.64,19400.0
2013-09-19 14:30:00,147.63,147.81,147.59,147.78,15900.0,147.63,147.81,147.59,147.78,15900.0
2013-09-19 14:40:00,147.74,147.74,147.4,147.69,32900.0,147.74,147.74,147.4,147.69,32900.0
2013-09-19 14:50:00,147.69,148.04,147.51,147.99,30800.0,147.69,148.04,147.51,147.99,30800.0
2013-09-19 15:00:00,147.84,148.34,147.84,148.07,58300.0,147.84,148.34,147.84,148.07,58300.0
2013-09-19 15:10:00,148.17,148.17,147.52,147.78,29300.0,148.17,148.17,147.52,147.78,29300.0
2013-09-19 15:20:00,147.79,148.06,147.75,147.99,31000.0,147.79,148.06,147.75,147.99,31000.0
2013-09-19 15:30:00,148.04,148.09,147.71,147.8,79500.0,148.04,148.09,147.71,147.8,79500.0
2013-09-19 15:40:00,147.76,148.05,147.71,148.0,90400.0,147.76,148.05,147.71,148.0,90400.0
2013-09-19 15:50:00,147.97,148.13,147.64,147.73,180200.0,147.97,148.13,147.64,147.73,180200.0
2013-09-20 09:30:00,148.02,148.55,147.6,148.54,387000.0,148.02,148.55,147.6,148.54,387000.0
2013-09-20 09:40:00,148.43,148.7,147.71,147.87,183800.0,148.43,148.7,147.71,147.87,183800.0
2013-09-20 09:50:00,148.06,148.95,148.01,148.25,176100.0,148.06,148.95,148.01,148.25,176100.0
2013-09-20 10:00:00,148.27,149.14,148.02,148.2,173600.0,148.27,149.14,148.02,148.2,173600.0
2013-09-20 10:10:00,148.21,148.46,147.09,147.98,99200.0,148.21,148.46,147.09,147.98,99200.0
2013-09-20 10:20:00,147.98,148.09,147.82,147.86,80000.0,147.98,148.09,147.82,147.86,80000.0
2013-09-20 10:30:00,147.85,147.89,147.28,147.55,79800.0,147.85,147.89,147.28,147.55,79800.0
2013-09-20 10:40:00,147.53,147.76,147.42,147.57,71100.0,147.53,147.76,147.42,147.57,71100.0
2013-09-20 10:50:00,147.6,147.82,147.25,147.58,104100.0,147.6,147.82,147.25,147.58,104100.0
2013-09-20 11:00:00,147.58,148.18,147.45,148.1,101600.0,147.58,148.18,147.45,148.1,101600.0
2013-09-20 11:10:00,148.12,148.42,147.95,148.11,114400.0,148.12,148.42,147.95,148.11,114400.0
2013-09-20 11:20:00,148.16,148.16,147.53,147.68,52000.0,148.16,148.16,147.53,147.68,52000.0
2013-09-20 11:30:00,147.62,147.76,147.43,147.49,32500.0,147.62,147.76,147.43,147.49,32500.0
2013-09-20 11:40:00,147.46,147.5,147.15,147.19,42100.0,147.46,147.5,147.15,147.19,42100.0
2013-09-20 11:50:00,147.22,147.22,146.6,146.6,65700.0,147.22,147.22,146.6,146.6,65700.0
2013-09-20 12:00:00,146.59,146.92,146.58,146.88,38900.0,146.59,146.92,146.58,146.88,38900.0
2013-09-20 12:10:00,146.87,146.87,146.34,146.35,37500.0,146.87,146.87,146.34,146.35,37500.0
2013-09-20 12:20:00,146.35,146.35,146.0,146.06,60500.0,146.35,146.35,146.0,146.06,60500.0
2013-09-20 12:30:00,146.1,146.1,145.56,145.72,84100.0,146.1,146.1,145.56,145.72,84100.0
2013-09-20 12:40:00,145.71,146.42,145.69,146.29,32300.0,145.71,146.42,145.69,146.29,32300.0
2013-09-20 12:50:00,146.33,146.44,146.2,146.38,19000.0,146.33,146.44,146.2,146.38,19000.0
2013-09-20 13:00:00,146.37,146.48,146.31,146.48,28900.0,146.37,146.48,146.31,146.48,28900.0
2013-09-20 13:10:00,146.45,146.57,146.38,146.49,30700.0,146.45,146.57,146.38,146.49,30700.0
2013-09-20 13:20:00,146.5,146.52,146.37,146.45,38400.0,146.5,146.52,146.37,146.45,38400.0
2013-09-20 13:30:00,146.49,146.82,146.48,146.65,34800.0,146.49,146.82,146.48,146.65,34800.0
2013-09-20 13:40:00,146.65,146.79,146.51,146.62,22000.0,146.65,146.79,146.51,146.62,22000.0
2013-09-20 13:50:00,146.6,146.95,146.6,146.9,31700.0,146.6,146.95,146.6,146.9,31700.0
2013-09-20 14:00:00,146.9,147.17,146.82,147.12,45500.0,146.9,147.17,146.82,147.12,45500.0
2013-09-20 14:10:00,147.1,147.16,146.96,146.99,25500.0,147.1,147.16,146.96,146.99,25500.0
2013-09-20 14:20:00,146.96,147.07,146.82,147.05,34200.0,146.96,147.07,146.82,147.05,34200.0
2013-09-20 14:30:00,147.03,147.05,146.65,146.67,18400.0,147.03,147.05,146.65,146.67,18400.0
2013-09-20 14:40:00,146.7,146.7,146.18,146.4,49100.0,146.7,146.7,146.18,146.4,49100.0
2013-09-20 14:50:00,146.37,146.5,146.2,146.47,32600.0,146.37,146.5,146.2,146.47,32600.0
2013-09-20 15:00:00,146.44,146.89,146.43,146.81,58300.0,146.44,146.89,146.43,146.81,58300.0
2013-09-20 15:10:00,146.8,146.9,146.77,146.81,33100.0,146.8,146.9,146.77,146.81,33100.0
2013-09-20 15:20:00,146.83,146.91,146.69,146.87,67000.0,146.83,146.91,146.69,146.87,67000.0
2013-09-20 15:30:00,146.83,146.86,146.67,146.69,64300.0,146.83,146.86,146.67,146.69,64300.0
2013-09-20 15:40:00,146.73,146.83,146.48,146.53,80900.0,146.73,146.83,146.48,146.53,80900.0
2013-09-20 15:50:00,146.54,146.54,146.19,146.25,222500.0,146.54,146.54,146.19,146.25,222500.0
2013-09-23 09:30:00,145.61,148.2,145.58,147.26,173700.0,145.61,148.2,145.58,147.26,173700.0
2013-09-23 09:40:00,147.18,147.4,146.31,146.54,77700.0,147.18,147.4,146.31,146.54,77700.0
2013-09-23 09:50:00,146.65,147.4,145.68,145.88,74900.0,146.65,147.4,145.68,145.88,74900.0
2013-09-23 10:00:00,145.91,146.65,145.8,146.2,74700.0,145.91,146.65,145.8,146.2,74700.0
2013-09-23 10:10:00,146.29,146.29,145.26,146.0,84600.0,146.29,146.29,145.26,146.0,84600.0
2013-09-23 10:20:00,146.17,146.91,146.01,146.91,73200.0,146.17,146.91,146.01,146.91,73200.0
2013-09-23 10:30:00,146.95,147.23,146.59,147.03,69700.0,146.95,147.23,146.59,147.03,69700.0
2013-09-23 10:40:00,147.16,147.16,146.45,146.45,55100.0,147.16,147.16,146.45,146.45,55100.0
2013-09-23 10:50:00,146.43,146.59,145.75,145.81,59100.0,146.43,146.59,145.75,145.81,59100.0
2013-09-23 11:00:00,145.82,145.96,145.3,145.41,81000.0,145.82,145.96,145.3,145.41,81000.0
2013-09-23 11:10:00,145.45,145.82,145.33,145.41,45600.0,145.45,145.82,145.33,145.41,45600.0
2013-09-23 11:20:00,145.35,145.46,145.22,145.26,66800.0,145.35,145.46,145.22,145.26,66800.0
2013-09-23 11:30:00,145.26,146.19,145.26,146.18,48800.0,145.26,146.19,145.26,146.18,48800.0
2013-09-23 11:40:00,146.13,146.64,146.13,146.14,47200.0,146.13,146.64,146.13,146.14,47200.0
2013-09-23 11:50:00,146.16,146.16,145.54,145.95,29600.0,146.16,146.16,145.54,145.95,29600.0
2013-09-23 12:00:00,145.94,146.87,145.81,146.87,50000.0,145.94,146.87,145.81,146.87,50000.0
2013-09-23 12:10:00,146.87,147.35,146.79,147.31,78800.0,146.87,147.35,146.79,147.31,78800.0
2013-09-23 12:20:00,147.3,147.64,147.1,147.34,98100.0,147.3,147.64,147.1,147.34,98100.0
2013-09-23 12:30:00,147.38,147.87,147.21,147.78,55700.0,147.38,147.87,147.21,147.78,55700.0
2013-09-23 12:40:00,147.72,148.2,147.51,147.86,75300.0,147.72,148.2,147.51,147.86,75300.0
2013-09-23 12:50:00,147.91,148.57,147.89,148.55,97800.0,147.91,148.57,147.89,148.55,97800.0
2013-09-23 13:00:00,148.53,149.1,148.53,148.7,134400.0,148.53,149.1,148.53,148.7,134400.0
2013-09-23 13:10:00,148.69,148.99,148.38,148.61,70200.0,148.69,148.99,148.38,148.61,70200.0
2013-09-23 13:20:00,148.64,148.7,148.01,148.63,51000.0,148.64,148.7,148.01,148.63,51000.0
2013-09-23 13:30:00,148.54,148.9,148.48,148.68,28900.0,148.54,148.9,148.48,148.68,28900.0
2013-09-23 13:40:00,148.68,148.93,148.62,148.84,42400.0,148.68,148.93,148.62,148.84,42400.0
2013-09-23 13:50:00,148.83,149.69,148.82,149.54,106800.0,148.83,149.69,148.82,149.54,106800.0
2013-09-23 14:00:00,149.56,149.88,149.47,149.72,88500.0,149.56,149.88,149.47,149.72,88500.0
2013-09-23 14:10:00,149.78,149.95,148.82,148.86,90900.0,149.78,149.95,148.82,148.86,90900.0
2013-09-23 14:20:00,148.9,149.07,148.3,148.77,68600.0,148.9,149.07,148.3,148.77,68600.0
2013-09-23 14:30:00,148.71,148.85,148.46,148.69,42400.0,148.71,148.85,148.46,148.69,42400.0
2013-09-23 14:40:00,148.7,149.15,148.61,148.71,48100.0,148.7,149.15,148.61,148.71,48100.0
2013-09-23 14:50:00,148.75,149.25,148.67,149.18,31400.0,148.75,149.25,148.67,149.18,31400.0
2013-09-23 15:00:00,149.14,149.14,148.63,148.85,64800.0,149.14,149.14,148.63,148.85,64800.0
2013-09-23 15:10:00,148.84,149.35,148.65,149.21,105600.0,148.84,149.35,148.65,149.21,105600.0
2013-09-23 15:20:00,149.28,149.36,148.85,149.09,58900.0,149.28,149.36,148.85,149.09,58900.0
2013-09-23 15:30:00,149.1,149.64,148.89,149.45,90500.0,149.1,149.64,148.89,149.45,90500.0
2013-09-23 15:40:00,149.53,149.77,149.29,149.58,136400.0,149.53,149.77,149.29,149.58,136400.0
2013-09-23 15:50:00,149.53,149.63,149.12,149.23,220900.0,149.53,149.63,149.12,149.23,220900.0
2013-09-24 09:30:00,149.19,149.5,147.54,147.89,216400.0,149.19,149.5,147.54,147.89,216400.0
2013-09-24 09:40:00,147.82,149.0,147.03,148.75,218400.0,147.82,149.0,147.03,148.75,218400.0
2013-09-24 09:50:00,148.76,149.81,148.66,149.34,155500.0,148.76,149.81,148.66,149.34,155500.0
2013-09-24 10:00:00,149.32,151.48,149.32,151.48,540700.0,149.32,151.48,149.32,151.48,540700.0
2013-09-24 10:10:00,151.45,151.85,150.88,151.42,246800.0,151.45,151.85,150.88,151.42,246800.0
2013-09-24 10:20:00,151.42,152.0,151.23,151.74,248200.0,151.42,152.0,151.23,151.74,248200.0
2013-09-24 10:30:00,151.74,153.24,151.74,153.18,295000.0,151.74,153.24,151.74,153.18,295000.0
2013-09-24 10:40:00,153.18,153.49,152.8,153.42,164200.0,153.18,153.49,152.8,153.42,164200.0
2013-09-24 10:50:00,153.37,154.72,153.27,153.77,254400.0,153.37,154.72,153.27,153.77,254400.0
2013-09-24 11:00:00,153.88,154.6,153.35,153.73,129000.0,153.88,154.6,153.35,153.73,129000.0
2013-09-24 11:10:00,153.76,153.76,152.82,153.44,145600.0,153.76,153.76,152.82,153.44,145600.0
2013-09-24 11:20:00,153.41,153.64,153.03,153.34,61600.0,153.41,153.64,153.03,153.34,61600.0
2013-09-24 11:30:00,153.35,154.44,153.35,154.01,98000.0,153.35,154.44,153.35,154.01,98000.0
2013-09-24 11:40:00,153.99,154.1,153.34,153.51,53500.0,153.99,154.1,153.34,153.51,53500.0
2013-09-24 11:50:00,153.39,154.08,153.35,154.03,43400.0,153.39,154.08,153.35,154.03,43400.0
2013-09-24 12:00:00,154.0,154.07,153.09,153.33,64800.0,154.0,154.07,153.09,153.33,64800.0
2013-09-24 12:10:00,153.23,153.32,152.6,152.72,123900.0,153.23,153.32,152.6,152.72,123900.0
2013-09-24 12:20:00,152.72,152.92,152.28,152.57,94200.0,152.72,152.92,152.28,152.57,94200.0
2013-09-24 12:30:00,152.57,152.74,152.34,152.5,68200.0,152.57,152.74,152.34,152.5,68200.0
2013-09-24 12:40:00,152.5,152.64,152.42,152.56,61000.0,152.5,152.64,152.42,152.56,61000.0
2013-09-24 12:50:00,152.56,152.93,152.12,152.85,96400.0,152.56,152.93,152.12,152.85,96400.0
2013-09-24 13:00:00,152.82,153.03,152.26,152.32,92200.0,152.82,153.03,152.26,152.32,92200.0
2013-09-24 13:10:00,152.4,152.42,152.01,152.31,61900.0,152.4,152.42,152.01,152.31,61900.0
2013-09-24 13:20:00,152.3,152.79,152.17,152.73,57900.0,152.3,152.79,152.17,152.73,57900.0
2013-09-24 13:30:00,152.7,152.85,152.56,152.61,48600.0,152.7,152.85,152.56,152.61,48600.0
2013-09-24 13:40:00,152.6,153.0,152.56,152.75,54800.0,152.6,153.0,152.56,152.75,54800.0
2013-09-24 13:50:00,152.7,153.0,152.55,152.59,41400.0,152.7,153.0,152.55,152.59,41400.0
2013-09-24 14:00:00,152.57,152.73,152.1,152.35,52000.0,152.57,152.73,152.1,152.35,52000.0
2013-09-24 14:10:00,152.44,152.83,152.39,152.53,47500.0,152.44,152.83,152.39,152.53,47500.0
2013-09-24 14:20:00,152.56,152.56,151.5,151.74,107700.0,152.56,152.56,151.5,151.74,107700.0
2013-09-24 14:30:00,151.64,151.74,151.15,151.33,73200.0,151.64,151.74,151.15,151.33,73200.0
2013-09-24 14:40:00,151.34,151.72,151.17,151.35,56800.0,151.34,151.72,151.17,151.35,56800.0
2013-09-24 14:50:00,151.37,151.42,151.23,151.38,74000.0,151.37,151.42,151.23,151.38,74000.0
2013-09-24 15:00:00,151.35,151.65,150.94,151.37,95000.0,151.35,151.65,150.94,151.37,95000.0
2013-09-24 15:10:00,151.39,151.48,150.96,151.04,78700.0,151.39,151.48,150.96,151.04,78700.0
2013-09-24 15:20:00,151.03,151.19,150.51,150.54,182400.0,151.03,151.19,150.51,150.54,182400.0
2013-09-24 15:30:00,150.56,150.58,150.06,150.1,178600.0,150.56,150.58,150.06,150.1,178600.0
2013-09-24 15:40:00,150.15,150.5,150.08,150.13,134900.0,150.15,150.5,150.08,150.13,134900.0
2013-09-24 15:50:00,150.12,150.29,149.83,150.15,255300.0,150.12,150.29,149.83,150.15,255300.0
2013-09-25 09:30:00,151.7,152.12,150.65,151.47,196500.0,151.7,152.12,150.65,151.47,196500.0
2013-09-25 09:40:00,151.5,152.73,151.22,152.73,133500.0,151.5,152.73,151.22,152.73,133500.0
2013-09-25 09:50:00,152.73,153.0,152.11,152.67,118400.0,152.73,153.0,152.11,152.67,118400.0
2013-09-25 10:00:00,152.59,152.68,151.9,152.32,105100.0,152.59,152.68,151.9,152.32,105100.0
2013-09-25 10:10:00,152.41,152.41,151.7,151.77,155100.0,152.41,152.41,151.7,151.77,155100.0
2013-09-25 10:20:00,151.77,152.3,151.5,152.02,155100.0,151.77,152.3,151.5,152.02,155100.0
2013-09-25 10:30:00,151.96,152.05,151.4,151.59,48000.0,151.96,152.05,151.4,151.59,48000.0
2013-09-25 10:40:00,151.58,151.87,151.42,151.55,49100.0,151.58,151.87,151.42,151.55,49100.0
2013-09-25 10:50:00,151.51,151.97,151.51,151.65,22600.0,151.51,151.97,151.51,151.65,22600.0
2013-09-25 11:00:00,151.63,151.71,150.86,151.1,68900.0,151.63,151.71,150.86,151.1,68900.0
2013-09-25 11:10:00,151.1,151.96,151.03,151.72,36600.0,151.1,151.96,151.03,151.72,36600.0
2013-09-25 11:20:00,151.74,151.93,151.41,151.65,35200.0,151.74,151.93,151.41,151.65,35200.0
2013-09-25 11:30:00,151.71,151.79,151.26,151.34,40600.0,151.71,151.79,151.26,151.34,40600.0
2013-09-25 11:40:00,151.37,151.44,151.1,151.17,26600.0,151.37,151.44,151.1,151.17,26600.0
2013-09-25 11:50:00,151.24,151.61,151.05,151.32,34300.0,151.24,151.61,151.05,151.32,34300.0
2013-09-25 12:00:00,151.3,151.48,151.22,151.33,43300.0,151.3,151.48,151.22,151.33,43300.0
2013-09-25 12:10:00,151.34,151.6,151.32,151.45,42100.0,151.34,151.6,151.32,151.45,42100.0
2013-09-25 12:20:00,151.52,151.55,151.05,151.23,63300.0,151.52,151.55,151.05,151.23,63300.0
2013-09-25 12:30:00,151.39,151.71,151.29,151.57,53200.0,151.39,151.71,151.29,151.57,53200.0
2013-09-25 12:40:00,151.56,151.59,151.17,151.45,51900.0,151.56,151.59,151.17,151.45,51900.0
2013-09-25 12:50:00,151.51,151.55,151.11,151.45,51000.0,151.51,151.55,151.11,151.45,51000.0
2013-09-25 13:00:00,151.54,151.64,150.76,150.76,68200.0,151.54,151.64,150.76,150.76,68200.0
2013-09-25 13:10:00,150.76,151.09,150.51,150.75,75200.0,150.76,151.09,150.51,150.75,75200.0
2013-09-25 13:20:00,150.88,150.89,150.34,150.4,64600.0,150.88,150.89,150.34,150.4,64600.0
2013-09-25 13:30:00,150.38,150.44,149.63,149.83,78900.0,150.38,150.44,149.63,149.83,78900.0
2013-09-25 13:40:00,149.74,150.0,149.63,149.77,34200.0,149.74,150.0,149.63,149.77,34200.0
2013-09-25 13:50:00,149.74,150.3,149.74,150.12,78100.0,149.74,150.3,149.74,150.12,78100.0
2013-09-25 14:00:00,150.15,150.23,149.8,150.02,74900.0,150.15,150.23,149.8,150.02,74900.0
2013-09-25 14:10:00,150.02,150.85,150.01,150.81,45300.0,150.02,150.85,150.01,150.81,45300.0
2013-09-25 14:20:00,150.81,150.98,150.66,150.75,42900.0,150.81,150.98,150.66,150.75,42900.0
2013-09-25 14:30:00,150.76,150.99,150.72,150.77,79300.0,150.76,150.99,150.72,150.77,79300.0
2013-09-25 14:40:00,150.77,151.0,150.77,150.87,34900.0,150.77,151.0,150.77,150.87,34900.0
2013-09-25 14:50:00,150.91,151.0,150.78,150.9,38600.0,150.91,151.0,150.78,150.9,38600.0
2013-09-25 15:00:00,150.89,151.1,150.87,151.04,32200.0,150.89,151.1,150.87,151.04,32200.0
2013-09-25 15:10:00,151.09,151.22,150.83,150.91,32100.0,151.09,151.22,150.83,150.91,32100.0
2013-09-25 15:20:00,150.89,151.01,150.73,150.76,57100.0,150.89,151.01,150.73,150.76,57100.0
2013-09-25 15:30:00,150.82,150.95,150.7,150.75,45900.0,150.82,150.95,150.7,150.75,45900.0
2013-09-25 15:40:00,150.75,151.01,150.72,150.9,87400.0,150.75,151.01,150.72,150.9,87400.0
2013-09-25 15:50:00,150.85,150.91,150.64,150.64,137300.0,150.85,150.91,150.64,150.64,137300.0
2013-09-26 09:30:00,151.51,151.71,150.9,151.27,138600.0,151.51,151.71,150.9,151.27,138600.0
2013-09-26 09:40:00,151.26,151.37,150.94,151.05,133700.0,151.26,151.37,150.94,151.05,133700.0
2013-09-26 09:50:00,151.06,151.23,150.94,151.22,95500.0,151.06,151.23,150.94,151.22,95500.0
2013-09-26 10:00:00,151.19,152.39,151.12,151.52,238400.0,151.19,152.39,151.12,151.52,238400.0
2013-09-26 10:10:00,151.66,151.76,151.36,151.59,43000.0,151.66,151.76,151.36,151.59,43000.0
2013-09-26 10:20:00,151.6,152.0,151.57,151.7,49600.0,151.6,152.0,151.57,151.7,49600.0
2013-09-26 10:30:00,151.73,151.84,151.39,151.48,25900.0,151.73,151.84,151.39,151.48,25900.0
2013-09-26 10:40:00,151.5,151.53,151.0,151.13,31100.0,151.5,151.53,151.0,151.13,31100.0
2013-09-26 10:50:00,151.12,151.33,150.94,151.04,17700.0,151.12,151.33,150.94,151.04,17700.0
2013-09-26 11:00:00,151.04,151.04,150.28,150.47,75500.0,151.04,151.04,150.28,150.47,75500.0
2013-09-26 11:10:00,150.42,150.71,150.32,150.41,30300.0,150.42,150.71,150.32,150.41,30300.0
2013-09-26 11:20:00,150.45,151.18,150.36,150.83,62100.0,150.45,151.18,150.36,150.83,62100.0
2013-09-26 11:30:00,150.8,151.95,150.43,151.71,86600.0,150.8,151.95,150.43,151.71,86600.0
2013-09-26 11:40:00,151.76,152.13,151.65,151.74,57700.0,151.76,152.13,151.65,151.74,57700.0
2013-09-26 11:50:00,151.67,151.72,151.35,151.57,25300.0,151.67,151.72,151.35,151.57,25300.0
2013-09-26 12:00:00,151.56,151.71,151.45,151.66,48100.0,151.56,151.71,151.45,151.66,48100.0
2013-09-26 12:10:00,151.69,152.04,151.54,151.97,67700.0,151.69,152.04,151.54,151.97,67700.0
2013-09-26 12:20:00,151.94,152.67,151.91,152.5,94300.0,151.94,152.67,151.91,152.5,94300.0
2013-09-26 12:30:00,152.53,152.7,152.03,152.4,56300.0,152.53,152.7,152.03,152.4,56300.0
2013-09-26 12:40:00,152.44,152.49,152.18,152.21,37400.0,152.44,152.49,152.18,152.21,37400.0
2013-09-26 12:50:00,152.31,152.56,152.18,152.55,58700.0,152.31,152.56,152.18,152.55,58700.0
2013-09-26 13:00:00,152.56,153.0,152.48,153.0,70300.0,152.56,153.0,152.48,153.0,70300.0
2013-09-26 13:10:00,152.99,153.5,152.99,153.17,71700.0,152.99,153.5,152.99,153.17,71700.0
2013-09-26 13:20:00,153.24,153.29,152.51,152.9,52500.0,153.24,153.29,152.51,152.9,52500.0
2013-09-26 13:30:00,152.9,153.41,152.9,153.14,64300.0,152.9,153.41,152.9,153.14,64300.0
2013-09-26 13:40:00,153.21,153.55,153.14,153.51,44500.0,153.21,153.55,153.14,153.51,44500.0
2013-09-26 13:50:00,153.52,153.99,153.5,153.8,87400.0,153.52,153.99,153.5,153.8,87400.0
2013-09-26 14:00:00,153.82,153.92,153.36,153.53,41600.0,153.82,153.92,153.36,153.53,41600.0
2013-09-26 14:10:00,153.59,153.98,153.3,153.94,39600.0,153.59,153.98,153.3,153.94,39600.0
2013-09-26 14:20:00,153.94,154.05,153.62,153.99,76800.0,153.94,154.05,153.62,153.99,76800.0
2013-09-26 14:30:00,153.98,154.03,153.62,153.65,36200.0,153.98,154.03,153.62,153.65,36200.0
2013-09-26 14:40:00,153.6,153.76,153.46,153.53,34200.0,153.6,153.76,153.46,153.53,34200.0
2013-09-26 14:50:00,153.51,153.9,153.37,153.78,24700.0,153.51,153.9,153.37,153.78,24700.0
2013-09-26 15:00:00,153.82,154.04,153.75,153.79,45700.0,153.82,154.04,153.75,153.79,45700.0
2013-09-26 15:10:00,153.75,154.03,153.67,154.0,40500.0,153.75,154.03,153.67,154.0,40500.0
2013-09-26 15:20:00,153.98,154.13,153.83,154.02,45600.0,153.98,154.13,153.83,154.02,45600.0
2013-09-26 15:30:00,153.97,154.2,153.87,154.0,81100.0,153.97,154.2,153.87,154.0,81100.0
2013-09-26 15:40:00,154.0,154.19,153.71,154.14,106600.0,154.0,154.19,153.71,154.14,106600.0
2013-09-26 15:50:00,154.14,154.35,154.01,154.29,221300.0,154.14,154.35,154.01,154.29,221300.0
2013-09-27 09:30:00,152.66,154.8,152.1,154.24,216100.0,152.66,154.8,152.1,154.24,216100.0
2013-09-27 09:40:00,154.3,154.35,153.16,153.17,108600.0,154.3,154.35,153.16,153.17,108600.0
2013-09-27 09:50:00,153.18,153.37,152.66,152.67,63100.0,153.18,153.37,152.66,152.67,63100.0
2013-09-27 10:00:00,152.67,153.09,152.15,153.0,97100.0,152.67,153.09,152.15,153.0,97100.0
2013-09-27 10:10:00,153.11,154.32,153.0,153.92,118200.0,153.11,154.32,153.0,153.92,118200.0
2013-09-27 10:20:00,154.0,154.29,153.87,154.07,64000.0,154.0,154.29,153.87,154.07,64000.0
2013-09-27 10:30:00,154.2,154.6,154.04,154.57,65200.0,154.2,154.6,154.04,154.57,65200.0
2013-09-27 10:40:00,154.55,154.56,153.31,153.81,35100.0,154.55,154.56,153.31,153.81,35100.0
2013-09-27 10:50:00,153.71,153.76,153.16,153.58,31700.0,153.71,153.76,153.16,153.58,31700.0
2013-09-27 11:00:00,153.59,153.93,153.53,153.55,30100.0,153.59,153.93,153.53,153.55,30100.0
2013-09-27 11:10:00,153.58,153.72,153.39,153.5,27800.0,153.58,153.72,153.39,153.5,27800.0
2013-09-27 11:20:00,153.52,153.64,153.4,153.51,16400.0,153.52,153.64,153.4,153.51,16400.0
2013-09-27 11:30:00,153.53,153.7,153.27,153.5,29700.0,153.53,153.7,153.27,153.5,29700.0
2013-09-27 11:40:00,153.42,153.47,153.06,153.16,21900.0,153.42,153.47,153.06,153.16,21900.0
2013-09-27 11:50:00,153.11,153.42,152.95,153.31,51700.0,153.11,153.42,152.95,153.31,51700.0
2013-09-27 12:00:00,153.22,153.41,153.05,153.33,16900.0,153.22,153.41,153.05,153.33,16900.0
2013-09-27 12:10:00,153.2,153.55,153.16,153.51,18100.0,153.2,153.55,153.16,153.51,18100.0
2013-09-27 12:20:00,153.49,153.69,153.41,153.49,10400.0,153.49,153.69,153.41,153.49,10400.0
2013-09-27 12:30:00,153.5,153.94,153.38,153.71,48700.0,153.5,153.94,153.38,153.71,48700.0
2013-09-27 12:40:00,153.73,153.79,153.16,153.42,17800.0,153.73,153.79,153.16,153.42,17800.0
2013-09-27 12:50:00,153.34,153.49,153.33,153.41,8600.0,153.34,153.49,153.33,153.41,8600.0
2013-09-27 13:00:00,153.38,153.46,153.36,153.36,7900.0,153.38,153.46,153.36,153.36,7900.0
2013-09-27 13:10:00,153.44,153.78,153.36,153.65,31900.0,153.44,153.78,153.36,153.65,31900.0
2013-09-27 13:20:00,153.7,153.75,153.38,153.46,15900.0,153.7,153.75,153.38,153.46,15900.0
2013-09-27 13:30:00,153.42,153.64,153.42,153.59,15600.0,153.42,153.64,153.42,153.59,15600.0
2013-09-27 13:40:00,153.59,153.66,153.18,153.49,40700.0,153.59,153.66,153.18,153.49,40700.0
2013-09-27 13:50:00,153.47,153.52,153.4,153.49,17700.0,153.47,153.52,153.4,153.49,17700.0
2013-09-27 14:00:00,153.47,153.57,153.4,153.41,29200.0,153.47,153.57,153.4,153.41,29200.0
2013-09-27 14:10:00,153.4,153.62,153.4,153.52,35100.0,153.4,153.62,153.4,153.52,35100.0
2013-09-27 14:20:00,153.52,153.66,153.5,153.53,22200.0,153.52,153.66,153.5,153.53,22200.0
2013-09-27 14:30:00,153.53,153.75,153.48,153.51,38500.0,153.53,153.75,153.48,153.51,38500.0
2013-09-27 14:40:00,153.54,153.59,153.4,153.48,19800.0,153.54,153.59,153.4,153.48,19800.0
2013-09-27 14:50:00,153.49,153.76,153.4,153.41,30500.0,153.49,153.76,153.4,153.41,30500.0
2013-09-27 15:00:00,153.41,153.56,153.4,153.52,43600.0,153.41,153.56,153.4,153.52,43600.0
2013-09-27 15:10:00,153.51,153.68,153.34,153.51,73400.0,153.51,153.68,153.34,153.51,73400.0
2013-09-27 15:20:00,153.51,153.63,153.48,153.59,21100.0,153.51,153.63,153.48,153.59,21100.0
2013-09-27 15:30:00,153.59,153.73,153.51,153.58,43700.0,153.59,153.73,153.51,153.58,43700.0
2013-09-27 15:40:00,153.57,153.84,153.57,153.79,76900.0,153.57,153.84,153.57,153.79,76900.0
2013-09-27 15:50:00,153.76,153.99,153.73,153.84,110900.0,153.76,153.99,153.73,153.84,110900.0
2013-09-30 09:30:00,150.65,151.75,148.26,151.25,297500.0,150.65,151.75,148.26,151.25,297500.0
2013-09-30 09:40:00,151.25,152.36,151.24,152.07,114800.0,151.25,152.36,151.24,152.07,114800.0
2013-09-30 09:50:00,152.08,152.78,151.83,152.33,210300.0,152.08,152.78,151.83,152.33,210300.0
2013-09-30 10:00:00,152.4,153.07,152.33,153.0,81500.0,152.4,153.07,152.33,153.0,81500.0
2013-09-30 10:10:00,153.03,153.4,152.85,153.04,114600.0,153.03,153.4,152.85,153.04,114600.0
2013-09-30 10:20:00,153.0,153.83,152.86,153.76,91100.0,153.0,153.83,152.86,153.76,91100.0
2013-09-30 10:30:00,153.73,153.97,152.9,153.22,78700.0,153.73,153.97,152.9,153.22,78700.0
2013-09-30 10:40:00,153.45,153.92,153.27,153.41,66400.0,153.45,153.92,153.27,153.41,66400.0
2013-09-30 10:50:00,153.35,154.14,153.35,154.04,81200.0,153.35,154.14,153.35,154.04,81200.0
2013-09-30 11:00:00,154.01,154.38,153.88,154.35,89000.0,154.01,154.38,153.88,154.35,89000.0
2013-09-30 11:10:00,154.27,154.41,153.96,154.18,80400.0,154.27,154.41,153.96,154.18,80400.0
2013-09-30 11:20:00,154.18,154.18,153.97,154.05,76000.0,154.18,154.18,153.97,154.05,76000.0
2013-09-30 11:30:00,154.08,154.59,154.08,154.55,39200.0,154.08,154.59,154.08,154.55,39200.0
2013-09-30 11:40:00,154.56,155.4,154.48,154.91,167800.0,154.56,155.4,154.48,154.91,167800.0
2013-09-30 11:50:00,154.99,155.8,154.8,155.62,75100.0,154.99,155.8,154.8,155.62,75100.0
2013-09-30 12:00:00,155.69,155.69,154.34,154.34,68800.0,155.69,155.69,154.34,154.34,68800.0
2013-09-30 12:10:00,154.5,155.2,154.47,154.81,32800.0,154.5,155.2,154.47,154.81,32800.0
2013-09-30 12:20:00,154.81,155.1,154.52,155.0,78500.0,154.81,155.1,154.52,155.0,78500.0
2013-09-30 12:30:00,155.0,155.18,155.0,155.09,46400.0,155.0,155.18,155.0,155.09,46400.0
2013-09-30 12:40:00,155.07,155.18,154.8,154.87,28600.0,155.07,155.18,154.8,154.87,28600.0
2013-09-30 12:50:00,154.85,155.05,154.75,154.91,27100.0,154.85,155.05,154.75,154.91,27100.0
2013-09-30 13:00:00,154.96,155.01,154.73,154.86,55100.0,154.96,155.01,154.73,154.86,55100.0
2013-09-30 13:10:00,154.83,155.09,154.66,154.94,52000.0,154.83,155.09,154.66,154.94,52000.0
2013-09-30 13:20:00,154.98,155.0,154.65,154.82,38300.0,154.98,155.0,154.65,154.82,38300.0
2013-09-30 13:30:00,154.85,155.38,154.85,154.93,48500.0,154.85,155.38,154.85,154.93,48500.0
2013-09-30 13:40:00,155.07,155.45,154.94,155.39,53400.0,155.07,155.45,154.94,155.39,53400.0
2013-09-30 13:50:00,155.46,155.49,154.85,155.0,66300.0,155.46,155.49,154.85,155.0,66300.0
2013-09-30 14:00:00,155.01,155.1,154.76,155.02,33800.0,155.01,155.1,154.76,155.02,33800.0
2013-09-30 14:10:00,155.0,155.17,154.68,154.72,30700.0,155.0,155.17,154.68,154.72,30700.0
2013-09-30 14:20:00,154.74,154.93,154.55,154.83,52500.0,154.74,154.93,154.55,154.83,52500.0
2013-09-30 14:30:00,154.87,155.5,154.83,155.25,49000.0,154.87,155.5,154.83,155.25,49000.0
2013-09-30 14:40:00,155.24,155.43,154.97,155.26,29000.0,155.24,155.43,154.97,155.26,29000.0
2013-09-30 14:50:00,155.26,155.49,155.03,155.16,47800.0,155.26,155.49,155.03,155.16,47800.0
2013-09-30 15:00:00,155.22,155.28,155.0,155.24,35800.0,155.22,155.28,155.0,155.24,35800.0
2013-09-30 15:10:00,155.16,155.21,154.82,154.87,40900.0,155.16,155.21,154.82,154.87,40900.0
2013-09-30 15:20:00,154.88,155.16,154.82,154.92,34800.0,154.88,155.16,154.82,154.92,34800.0
2013-09-30 15:30:00,154.98,155.04,154.59,154.78,77900.0,154.98,155.04,154.59,154.78,77900.0
2013-09-30 15:40:00,154.78,154.85,154.49,154.62,98500.0,154.78,154.85,154.49,154.62,98500.0
2013-09-30 15:50:00,154.61,155.23,154.51,155.17,174700.0,154.61,155.23,154.51,155.17,174700.0
2013-10-01 09:30:00,155.3,155.9,154.58,154.99,178800.0,155.3,155.9,154.58,154.99,178800.0
2013-10-01 09:40:00,154.83,155.8,154.64,154.8,94700.0,154.83,155.8,154.64,154.8,94700.0
2013-10-01 09:50:00,154.87,154.9,154.05,154.27,103400.0,154.87,154.9,154.05,154.27,103400.0
2013-10-01 10:00:00,154.36,156.95,154.14,156.19,229200.0,154.36,156.95,154.14,156.19,229200.0
2013-10-01 10:10:00,156.1,156.2,155.26,156.16,73100.0,156.1,156.2,155.26,156.16,73100.0
2013-10-01 10:20:00,156.17,156.67,156.15,156.53,191300.0,156.17,156.67,156.15,156.53,191300.0
2013-10-01 10:30:00,156.51,156.87,156.47,156.67,141400.0,156.51,156.87,156.47,156.67,141400.0
2013-10-01 10:40:00,156.67,156.79,156.2,156.28,177600.0,156.67,156.79,156.2,156.28,177600.0
2013-10-01 10:50:00,156.31,156.8,156.29,156.44,39000.0,156.31,156.8,156.29,156.44,39000.0
2013-10-01 11:00:00,156.45,156.58,156.18,156.22,27700.0,156.45,156.58,156.18,156.22,27700.0
2013-10-01 11:10:00,156.21,156.49,156.21,156.47,30900.0,156.21,156.49,156.21,156.47,30900.0
2013-10-01 11:20:00,156.45,156.75,156.45,156.71,44400.0,156.45,156.75,156.45,156.71,44400.0
2013-10-01 11:30:00,156.7,156.88,156.6,156.82,30100.0,156.7,156.88,156.6,156.82,30100.0
2013-10-01 11:40:00,156.83,157.0,156.73,156.86,55100.0,156.83,157.0,156.73,156.86,55100.0
2013-10-01 11:50:00,156.9,157.16,156.71,156.98,53700.0,156.9,157.16,156.71,156.98,53700.0
2013-10-01 12:00:00,156.87,157.1,156.85,157.07,31300.0,156.87,157.1,156.85,157.07,31300.0
2013-10-01 12:10:00,157.01,157.85,157.01,157.74,91800.0,157.01,157.85,157.01,157.74,91800.0
2013-10-01 12:20:00,157.8,158.0,157.44,157.88,63600.0,157.8,158.0,157.44,157.88,63600.0
2013-10-01 12:30:00,157.89,158.22,157.67,157.99,74500.0,157.89,158.22,157.67,157.99,74500.0
2013-10-01 12:40:00,157.99,158.34,157.89,158.24,45400.0,157.99,158.34,157.89,158.24,45400.0
2013-10-01 12:50:00,158.29,158.34,157.92,158.05,38900.0,158.29,158.34,157.92,158.05,38900.0
2013-10-01 13:00:00,158.1,158.6,158.08,158.4,58700.0,158.1,158.6,158.08,158.4,58700.0
2013-10-01 13:10:00,158.46,158.48,157.77,157.89,56900.0,158.46,158.48,157.77,157.89,56900.0
2013-10-01 13:20:00,157.86,158.32,157.5,158.29,80700.0,157.86,158.32,157.5,158.29,80700.0
2013-10-01 13:30:00,158.3,158.55,158.19,158.23,34600.0,158.3,158.55,158.19,158.23,34600.0
2013-10-01 13:40:00,158.26,158.27,157.8,157.8,87800.0,158.26,158.27,157.8,157.8,87800.0
2013-10-01 13:50:00,157.8,157.99,157.72,157.79,25900.0,157.8,157.99,157.72,157.79,25900.0
2013-10-01 14:00:00,157.74,157.81,157.52,157.75,42800.0,157.74,157.81,157.52,157.75,42800.0
2013-10-01 14:10:00,157.7,157.83,157.51,157.62,20700.0,157.7,157.83,157.51,157.62,20700.0
2013-10-01 14:20:00,157.6,157.88,157.06,157.14,63500.0,157.6,157.88,157.06,157.14,63500.0
2013-10-01 14:30:00,157.23,157.82,157.14,157.55,116700.0,157.23,157.82,157.14,157.55,116700.0
2013-10-01 14:40:00,157.54,158.0,157.46,157.99,95200.0,157.54,158.0,157.46,157.99,95200.0
2013-10-01 14:50:00,157.99,158.26,157.76,158.07,55100.0,157.99,158.26,157.76,158.07,55100.0
2013-10-01 15:00:00,158.15,158.45,157.8,158.02,74100.0,158.15,158.45,157.8,158.02,74100.0
2013-10-01 15:10:00,158.04,158.27,157.59,157.85,64400.0,158.04,158.27,157.59,157.85,64400.0
2013-10-01 15:20:00,157.82,157.85,157.55,157.82,46600.0,157.82,157.85,157.55,157.82,46600.0
2013-10-01 15:30:00,157.83,158.25,157.83,158.06,74200.0,157.83,158.25,157.83,158.06,74200.0
2013-10-01 15:40:00,158.05,158.29,158.0,158.26,150500.0,158.05,158.29,158.0,158.26,150500.0
2013-10-01 15:50:00,158.21,158.76,158.11,158.71,201700.0,158.21,158.76,158.11,158.71,201700.0
2013-10-02 09:30:00,157.7,159.98,157.11,159.45,273900.0,157.7,159.98,157.11,159.45,273900.0
2013-10-02 09:40:00,159.45,161.48,159.45,160.69,283000.0,159.45,161.48,159.45,160.69,283000.0
2013-10-02 09:50:00,160.86,161.45,160.06,160.24,231400.0,160.86,161.45,160.06,160.24,231400.0
2013-10-02 10:00:00,160.31,160.47,158.01,158.41,340300.0,160.31,160.47,158.01,158.41,340300.0
2013-10-02 10:10:00,158.4,159.19,158.24,158.94,96200.0,158.4,159.19,158.24,158.94,96200.0
2013-10-02 10:20:00,158.93,159.19,158.81,158.9,46000.0,158.93,159.19,158.81,158.9,46000.0
2013-10-02 10:30:00,158.83,159.11,158.72,158.93,45700.0,158.83,159.11,158.72,158.93,45700.0
2013-10-02 10:40:00,158.99,159.0,158.26,158.3,107200.0,158.99,159.0,158.26,158.3,107200.0
2013-10-02 10:50:00,158.47,158.88,157.89,158.3,101100.0,158.47,158.88,157.89,158.3,101100.0
2013-10-02 11:00:00,158.3,158.56,157.38,158.0,117500.0,158.3,158.56,157.38,158.0,117500.0
2013-10-02 11:10:00,157.97,158.99,157.71,158.89,57300.0,157.97,158.99,157.71,158.89,57300.0
2013-10-02 11:20:00,158.9,159.44,158.62,159.33,187300.0,158.9,159.44,158.62,159.33,187300.0
2013-10-02 11:30:00,159.28,159.61,158.79,159.09,59600.0,159.28,159.61,158.79,159.09,59600.0
2013-10-02 11:40:00,159.1,160.11,158.83,160.0,110800.0,159.1,160.11,158.83,160.0,110800.0
2013-10-02 11:50:00,160.0,160.0,159.78,160.0,65800.0,160.0,160.0,159.78,160.0,65800.0
2013-10-02 12:00:00,159.95,160.14,159.77,160.01,44500.0,159.95,160.14,159.77,160.01,44500.0
2013-10-02 12:10:00,160.09,160.4,159.6,159.74,102800.0,160.09,160.4,159.6,159.74,102800.0
2013-10-02 12:20:00,159.74,159.89,159.01,159.22,120600.0,159.74,159.89,159.01,159.22,120600.0
2013-10-02 12:30:00,159.22,159.92,159.22,159.89,29800.0,159.22,159.92,159.22,159.89,29800.0
2013-10-02 12:40:00,159.88,159.99,159.74,159.96,37200.0,159.88,159.99,159.74,159.96,37200.0
2013-10-02 12:50:00,159.95,159.99,159.28,159.46,42200.0,159.95,159.99,159.28,159.46,42200.0
2013-10-02 13:00:00,159.46,159.48,159.02,159.09,38900.0,159.46,159.48,159.02,159.09,38900.0
2013-10-02 13:10:00,159.18,159.39,158.68,158.93,47900.0,159.18,159.39,158.68,158.93,47900.0
2013-10-02 13:20:00,158.96,159.09,158.1,158.99,110400.0,158.96,159.09,158.1,158.99,110400.0
2013-10-02 13:30:00,158.99,159.3,158.9,159.25,30500.0,158.99,159.3,158.9,159.25,30500.0
2013-10-02 13:40:00,159.11,159.66,159.09,159.45,27900.0,159.11,159.66,159.09,159.45,27900.0
2013-10-02 13:50:00,159.46,159.87,159.46,159.7,31300.0,159.46,159.87,159.46,159.7,31300.0
2013-10-02 14:00:00,159.69,159.84,158.98,159.14,40400.0,159.69,159.84,158.98,159.14,40400.0
2013-10-02 14:10:00,159.2,159.22,158.51,159.22,41100.0,159.2,159.22,158.51,159.22,41100.0
2013-10-02 14:20:00,159.12,159.42,159.01,159.35,19400.0,159.12,159.42,159.01,159.35,19400.0
2013-10-02 14:30:00,159.35,159.45,159.14,159.19,26500.0,159.35,159.45,159.14,159.19,26500.0
2013-10-02 14:40:00,159.2,159.43,159.13,159.36,28700.0,159.2,159.43,159.13,159.36,28700.0
2013-10-02 14:50:00,159.36,159.6,159.32,159.6,45300.0,159.36,159.6,159.32,159.6,45300.0
2013-10-02 15:00:00,159.6,159.72,159.51,159.59,53400.0,159.6,159.72,159.51,159.59,53400.0
2013-10-02 15:10:00,159.63,159.97,159.6,159.97,59600.0,159.63,159.97,159.6,159.97,59600.0
2013-10-02 15:20:00,159.97,160.03,159.77,159.98,44800.0,159.97,160.03,159.77,159.98,44800.0
2013-10-02 15:30:00,160.0,160.03,159.52,159.7,51200.0,160.0,160.03,159.52,159.7,51200.0
2013-10-02 15:40:00,159.73,160.09,159.53,159.63,73000.0,159.73,160.09,159.53,159.63,73000.0
2013-10-02 15:50:00,159.65,159.96,159.61,159.9,90900.0,159.65,159.96,159.61,159.9,90900.0
2013-10-03 09:30:00,160.31,160.66,159.04,159.53,162900.0,160.31,160.66,159.04,159.53,162900.0
2013-10-03 09:40:00,159.49,160.35,159.17,159.34,194400.0,159.49,160.35,159.17,159.34,194400.0
2013-10-03 09:50:00,159.46,160.4,159.16,160.31,89700.0,159.46,160.4,159.16,160.31,89700.0
2013-10-03 10:00:00,160.31,160.47,159.5,159.7,102400.0,160.31,160.47,159.5,159.7,102400.0
2013-10-03 10:10:00,159.63,159.74,158.28,158.28,163000.0,159.63,159.74,158.28,158.28,163000.0
2013-10-03 10:20:00,158.3,158.65,156.67,157.79,207100.0,158.3,158.65,156.67,157.79,207100.0
2013-10-03 10:30:00,157.77,158.6,157.31,158.6,78900.0,157.77,158.6,157.31,158.6,78900.0
2013-10-03 10:40:00,158.61,158.89,158.14,158.16,104500.0,158.61,158.89,158.14,158.16,104500.0
2013-10-03 10:50:00,158.12,159.46,158.08,159.4,69700.0,158.12,159.46,158.08,159.4,69700.0
2013-10-03 11:00:00,159.42,159.5,158.53,159.13,56800.0,159.42,159.5,158.53,159.13,56800.0
2013-10-03 11:10:00,159.22,159.43,158.75,158.97,36500.0,159.22,159.43,158.75,158.97,36500.0
2013-10-03 11:20:00,158.95,159.65,157.9,157.93,113100.0,158.95,159.65,157.9,157.93,113100.0
2013-10-03 11:30:00,157.91,158.75,157.8,157.81,66500.0,157.91,158.75,157.8,157.81,66500.0
2013-10-03 11:40:00,157.91,157.94,156.8,157.05,130400.0,157.91,157.94,156.8,157.05,130400.0
2013-10-03 11:50:00,157.0,157.62,156.89,157.17,128800.0,157.0,157.62,156.89,157.17,128800.0
2013-10-03 12:00:00,157.18,157.31,156.24,156.75,109500.0,157.18,157.31,156.24,156.75,109500.0
2013-10-03 12:10:00,156.86,157.5,156.72,157.14,64000.0,156.86,157.5,156.72,157.14,64000.0
2013-10-03 12:20:00,157.13,157.25,156.39,157.15,79300.0,157.13,157.25,156.39,157.15,79300.0
2013-10-03 12:30:00,157.14,157.56,157.03,157.19,53000.0,157.14,157.56,157.03,157.19,53000.0
2013-10-03 12:40:00,157.15,157.86,156.95,157.54,41800.0,157.15,157.86,156.95,157.54,41800.0
2013-10-03 12:50:00,157.55,157.65,156.7,157.13,36100.0,157.55,157.65,156.7,157.13,36100.0
2013-10-03 13:00:00,157.13,158.14,157.08,157.77,93200.0,157.13,158.14,157.08,157.77,93200.0
2013-10-03 13:10:00,157.76,157.93,157.08,157.29,60200.0,157.76,157.93,157.08,157.29,60200.0
2013-10-03 13:20:00,157.34,158.32,157.25,158.23,115000.0,157.34,158.32,157.25,158.23,115000.0
2013-10-03 13:30:00,158.36,158.69,158.09,158.09,89600.0,158.36,158.69,158.09,158.09,89600.0
2013-10-03 13:40:00,158.11,158.68,158.04,158.04,61000.0,158.11,158.68,158.04,158.04,61000.0
2013-10-03 13:50:00,158.04,158.04,157.07,157.97,55800.0,158.04,158.04,157.07,157.97,55800.0
2013-10-03 14:00:00,157.95,157.97,157.35,157.83,50000.0,157.95,157.97,157.35,157.83,50000.0
2013-10-03 14:10:00,157.83,158.23,157.61,157.61,55700.0,157.83,158.23,157.61,157.61,55700.0
2013-10-03 14:20:00,157.6,157.67,156.85,157.67,51700.0,157.6,157.67,156.85,157.67,51700.0
2013-10-03 14:30:00,157.63,157.88,157.56,157.74,37400.0,157.63,157.88,157.56,157.74,37400.0
2013-10-03 14:40:00,157.63,157.92,157.26,157.26,19400.0,157.63,157.92,157.26,157.26,19400.0
2013-10-03 14:50:00,157.24,157.7,157.1,157.15,25400.0,157.24,157.7,157.1,157.15,25400.0
2013-10-03 15:00:00,157.11,157.68,157.05,157.38,22300.0,157.11,157.68,157.05,157.38,22300.0
2013-10-03 15:10:00,157.33,157.62,156.91,157.3,21500.0,157.33,157.62,156.91,157.3,21500.0
2013-10-03 15:20:00,157.32,157.41,156.75,157.15,42900.0,157.32,157.41,156.75,157.15,42900.0
2013-10-03 15:30:00,157.09,157.09,156.62,157.02,56300.0,157.09,157.09,156.62,157.02,56300.0
2013-10-03 15:40:00,157.02,157.19,156.8,157.12,89200.0,157.02,157.19,156.8,157.12,89200.0
2013-10-03 15:50:00,157.08,157.25,156.99,157.08,138800.0,157.08,157.25,156.99,157.08,138800.0
2013-10-04 09:30:00,157.16,159.0,157.07,158.55,155000.0,157.16,159.0,157.07,158.55,155000.0
2013-10-04 09:40:00,158.45,159.19,158.03,159.08,169800.0,158.45,159.19,158.03,159.08,169800.0
2013-10-04 09:50:00,159.11,159.75,158.76,159.24,184200.0,159.11,159.75,158.76,159.24,184200.0
2013-10-04 10:00:00,159.35,159.75,159.0,159.31,90100.0,159.35,159.75,159.0,159.31,90100.0
2013-10-04 10:10:00,159.3,160.0,159.25,159.67,83800.0,159.3,160.0,159.25,159.67,83800.0
2013-10-04 10:20:00,159.71,159.89,159.36,159.8,61200.0,159.71,159.89,159.36,159.8,61200.0
2013-10-04 10:30:00,159.88,160.0,159.28,159.54,49400.0,159.88,160.0,159.28,159.54,49400.0
2013-10-04 10:40:00,159.54,159.7,159.12,159.56,26000.0,159.54,159.7,159.12,159.56,26000.0
2013-10-04 10:50:00,159.59,159.81,159.36,159.81,26800.0,159.59,159.81,159.36,159.81,26800.0
2013-10-04 11:00:00,159.82,160.32,159.62,159.81,68700.0,159.82,160.32,159.62,159.81,68700.0
2013-10-04 11:10:00,159.75,159.92,159.4,159.71,38900.0,159.75,159.92,159.4,159.71,38900.0
2013-10-04 11:20:00,159.63,159.85,159.42,159.56,35100.0,159.63,159.85,159.42,159.56,35100.0
2013-10-04 11:30:00,159.59,160.0,159.49,159.99,57400.0,159.59,160.0,159.49,159.99,57400.0
2013-10-04 11:40:00,159.99,160.2,159.84,160.0,65800.0,159.99,160.2,159.84,160.0,65800.0
2013-10-04 11:50:00,160.01,160.1,159.89,160.03,68000.0,160.01,160.1,159.89,160.03,68000.0
2013-10-04 12:00:00,160.03,160.3,159.98,160.2,44400.0,160.03,160.3,159.98,160.2,44400.0
2013-10-04 12:10:00,160.21,160.25,160.05,160.1,65500.0,160.21,160.25,160.05,160.1,65500.0
2013-10-04 12:20:00,160.17,160.45,160.04,160.4,74300.0,160.17,160.45,160.04,160.4,74300.0
2013-10-04 12:30:00,160.38,160.45,160.19,160.35,69700.0,160.38,160.45,160.19,160.35,69700.0
2013-10-04 12:40:00,160.31,160.48,159.84,160.07,74100.0,160.31,160.48,159.84,160.07,74100.0
2013-10-04 12:50:00,160.13,160.13,159.81,159.92,32700.0,160.13,160.13,159.81,159.92,32700.0
2013-10-04 13:00:00,159.89,159.92,159.6,159.61,19600.0,159.89,159.92,159.6,159.61,19600.0
2013-10-04 13:10:00,159.67,159.79,159.56,159.68,37600.0,159.67,159.79,159.56,159.68,37600.0
2013-10-04 13:20:00,159.68,159.81,159.58,159.72,33600.0,159.68,159.81,159.58,159.72,33600.0
2013-10-04 13:30:00,159.72,159.87,159.63,159.77,45800.0,159.72,159.87,159.63,159.77,45800.0
2013-10-04 13:40:00,159.79,159.87,159.68,159.71,39400.0,159.79,159.87,159.68,159.71,39400.0
2013-10-04 13:50:00,159.7,159.74,159.34,159.59,38700.0,159.7,159.74,159.34,159.59,38700.0
2013-10-04 14:00:00,159.54,159.77,159.47,159.77,43900.0,159.54,159.77,159.47,159.77,43900.0
2013-10-04 14:10:00,159.73,159.87,159.65,159.74,30700.0,159.73,159.87,159.65,159.74,30700.0
2013-10-04 14:20:00,159.7,159.91,159.57,159.83,22200.0,159.7,159.91,159.57,159.83,22200.0
2013-10-04 14:30:00,159.88,160.01,159.81,160.01,30500.0,159.88,160.01,159.81,160.01,30500.0
2013-10-04 14:40:00,160.03,160.05,159.43,159.63,56000.0,160.03,160.05,159.43,159.63,56000.0
2013-10-04 14:50:00,159.68,159.7,159.25,159.33,48200.0,159.68,159.7,159.25,159.33,48200.0
2013-10-04 15:00:00,159.29,159.42,159.14,159.18,56800.0,159.29,159.42,159.14,159.18,56800.0
2013-10-04 15:10:00,159.18,159.22,158.79,159.06,77900.0,159.18,159.22,158.79,159.06,77900.0
2013-10-04 15:20:00,159.07,159.21,158.89,159.09,40800.0,159.07,159.21,158.89,159.09,40800.0
2013-10-04 15:30:00,159.08,159.19,158.97,159.16,40500.0,159.08,159.19,158.97,159.16,40500.0
2013-10-04 15:40:00,159.15,159.17,159.0,159.07,109300.0,159.15,159.17,159.0,159.07,109300.0
2013-10-04 15:50:00,159.09,159.14,158.88,158.93,173900.0,159.09,159.14,158.88,158.93,173900.0
2013-10-07 09:30:00,157.61,158.98,157.61,158.71,167800.0,157.61,158.98,157.61,158.71,167800.0
2013-10-07 09:40:00,158.67,159.83,158.66,159.41,108300.0,158.67,159.83,158.66,159.41,108300.0
2013-10-07 09:50:00,159.37,159.74,159.02,159.5,60200.0,159.37,159.74,159.02,159.5,60200.0
2013-10-07 10:00:00,159.31,159.47,158.89,159.25,68000.0,159.31,159.47,158.89,159.25,68000.0
2013-10-07 10:10:00,159.02,159.63,158.86,159.62,91400.0,159.02,159.63,158.86,159.62,91400.0
2013-10-07 10:20:00,159.57,160.44,159.57,159.96,153300.0,159.57,160.44,159.57,159.96,153300.0
2013-10-07 10:30:00,160.04,160.6,159.81,159.99,78500.0,160.04,160.6,159.81,159.99,78500.0
2013-10-07 10:40:00,160.0,160.45,159.98,160.12,123700.0,160.0,160.45,159.98,160.12,123700.0
2013-10-07 10:50:00,160.12,160.28,159.52,159.72,75700.0,160.12,160.28,159.52,159.72,75700.0
2013-10-07 11:00:00,159.8,159.91,158.71,158.86,77200.0,159.8,159.91,158.71,158.86,77200.0
2013-10-07 11:10:00,158.79,159.0,158.3,158.4,50800.0,158.79,159.0,158.3,158.4,50800.0
2013-10-07 11:20:00,158.4,158.42,157.72,158.41,62100.0,158.4,158.42,157.72,158.41,62100.0
2013-10-07 11:30:00,158.27,158.95,158.15,158.76,29600.0,158.27,158.95,158.15,158.76,29600.0
2013-10-07 11:40:00,158.75,159.15,158.63,159.1,30100.0,158.75,159.15,158.63,159.1,30100.0
2013-10-07 11:50:00,159.15,159.2,158.7,158.77,63100.0,159.15,159.2,158.7,158.77,63100.0
2013-10-07 12:00:00,158.77,159.2,158.65,159.14,71200.0,158.77,159.2,158.65,159.14,71200.0
2013-10-07 12:10:00,159.1,159.1,158.85,159.05,29800.0,159.1,159.1,158.85,159.05,29800.0
2013-10-07 12:20:00,159.03,159.03,158.46,158.48,23300.0,159.03,159.03,158.46,158.48,23300.0
2013-10-07 12:30:00,158.53,158.73,158.32,158.55,24600.0,158.53,158.73,158.32,158.55,24600.0
2013-10-07 12:40:00,158.51,158.63,158.01,158.07,82800.0,158.51,158.63,158.01,158.07,82800.0
2013-10-07 12:50:00,158.21,158.42,157.51,157.51,71200.0,158.21,158.42,157.51,157.51,71200.0
2013-10-07 13:00:00,157.56,157.88,157.5,157.62,61700.0,157.56,157.88,157.5,157.62,61700.0
2013-10-07 13:10:00,157.69,158.2,157.65,157.83,20400.0,157.69,158.2,157.65,157.83,20400.0
2013-10-07 13:20:00,157.8,158.1,157.78,157.86,19500.0,157.8,158.1,157.78,157.86,19500.0
2013-10-07 13:30:00,157.9,158.0,157.51,157.51,52600.0,157.9,158.0,157.51,157.51,52600.0
2013-10-07 13:40:00,157.53,158.11,157.5,158.0,66900.0,157.53,158.11,157.5,158.0,66900.0
2013-10-07 13:50:00,158.0,158.29,157.89,158.15,67400.0,158.0,158.29,157.89,158.15,67400.0
2013-10-07 14:00:00,158.2,158.34,157.8,157.98,52700.0,158.2,158.34,157.8,157.98,52700.0
2013-10-07 14:10:00,158.0,158.14,157.83,157.86,20400.0,158.0,158.14,157.83,157.86,20400.0
2013-10-07 14:20:00,157.95,158.0,157.66,157.78,28900.0,157.95,158.0,157.66,157.78,28900.0
2013-10-07 14:30:00,157.75,157.94,157.58,157.7,37000.0,157.75,157.94,157.58,157.7,37000.0
2013-10-07 14:40:00,157.71,158.16,157.59,158.1,72800.0,157.71,158.16,157.59,158.1,72800.0
2013-10-07 14:50:00,158.03,158.38,157.97,158.25,30200.0,158.03,158.38,157.97,158.25,30200.0
2013-10-07 15:00:00,158.26,158.39,158.0,158.3,64500.0,158.26,158.39,158.0,158.3,64500.0
2013-10-07 15:10:00,158.18,158.46,158.18,158.31,22700.0,158.18,158.46,158.18,158.31,22700.0
2013-10-07 15:20:00,158.38,158.38,157.85,157.95,26200.0,158.38,158.38,157.85,157.95,26200.0
2013-10-07 15:30:00,157.99,158.09,157.76,157.79,24400.0,157.99,158.09,157.76,157.79,24400.0
2013-10-07 15:40:00,157.76,157.92,157.5,157.8,111400.0,157.76,157.92,157.5,157.8,111400.0
2013-10-07 15:50:00,157.8,157.8,157.45,157.59,111500.0,157.8,157.8,157.45,157.59,111500.0
2013-10-08 09:30:00,157.57,158.71,157.51,158.65,174300.0,157.57,158.71,157.51,158.65,174300.0
2013-10-08 09:40:00,158.65,158.7,157.82,157.9,109400.0,158.65,158.7,157.82,157.9,109400.0
2013-10-08 09:50:00,157.85,157.88,156.66,156.81,96900.0,157.85,157.88,156.66,156.81,96900.0
2013-10-08 10:00:00,156.92,157.28,156.02,156.54,75500.0,156.92,157.28,156.02,156.54,75500.0
2013-10-08 10:10:00,156.54,157.46,156.34,157.44,127200.0,156.54,157.46,156.34,157.44,127200.0
2013-10-08 10:20:00,157.45,157.72,157.31,157.68,75500.0,157.45,157.72,157.31,157.68,75500.0
2013-10-08 10:30:00,157.68,157.87,157.32,157.32,104000.0,157.68,157.87,157.32,157.32,104000.0
2013-10-08 10:40:00,157.33,157.42,156.34,156.45,135700.0,157.33,157.42,156.34,156.45,135700.0
2013-10-08 10:50:00,156.45,156.51,152.5,153.0,343300.0,156.45,156.51,152.5,153.0,343300.0
2013-10-08 11:00:00,153.0,153.38,146.67,147.89,889000.0,153.0,153.38,146.67,147.89,889000.0
2013-10-08 11:10:00,147.89,150.44,147.89,150.19,326200.0,147.89,150.44,147.89,150.19,326200.0
2013-10-08 11:20:00,150.23,150.44,149.35,149.99,176500.0,150.23,150.44,149.35,149.99,176500.0
2013-10-08 11:30:00,149.97,150.01,148.32,148.65,213500.0,149.97,150.01,148.32,148.65,213500.0
2013-10-08 11:40:00,148.74,149.22,147.37,147.8,259300.0,148.74,149.22,147.37,147.8,259300.0
2013-10-08 11:50:00,147.64,149.5,147.58,149.41,215200.0,147.64,149.5,147.58,149.41,215200.0
2013-10-08 12:00:00,149.49,149.49,148.04,148.63,171600.0,149.49,149.49,148.04,148.63,171600.0
2013-10-08 12:10:00,148.75,149.1,148.21,148.55,198000.0,148.75,149.1,148.21,148.55,198000.0
2013-10-08 12:20:00,148.55,149.0,148.43,148.52,130900.0,148.55,149.0,148.43,148.52,130900.0
2013-10-08 12:30:00,148.53,148.59,147.12,147.97,153700.0,148.53,148.59,147.12,147.97,153700.0
2013-10-08 12:40:00,148.05,149.3,147.75,148.97,127300.0,148.05,149.3,147.75,148.97,127300.0
2013-10-08 12:50:00,148.97,149.27,148.35,149.1,49300.0,148.97,149.27,148.35,149.1,49300.0
2013-10-08 13:00:00,149.11,149.94,149.08,149.74,92000.0,149.11,149.94,149.08,149.74,92000.0
2013-10-08 13:10:00,149.72,150.43,149.63,149.73,88300.0,149.72,150.43,149.63,149.73,88300.0
2013-10-08 13:20:00,149.81,150.44,149.65,150.1,69700.0,149.81,150.44,149.65,150.1,69700.0
2013-10-08 13:30:00,150.19,150.24,149.28,149.56,43800.0,150.19,150.24,149.28,149.56,43800.0
2013-10-08 13:40:00,149.5,149.96,149.49,149.57,49800.0,149.5,149.96,149.49,149.57,49800.0
2013-10-08 13:50:00,149.56,149.98,149.5,149.75,51300.0,149.56,149.98,149.5,149.75,51300.0
2013-10-08 14:00:00,149.71,149.81,149.01,149.14,49500.0,149.71,149.81,149.01,149.14,49500.0
2013-10-08 14:10:00,149.1,149.55,148.65,149.05,51200.0,149.1,149.55,148.65,149.05,51200.0
2013-10-08 14:20:00,149.13,149.47,148.59,149.23,67200.0,149.13,149.47,148.59,149.23,67200.0
2013-10-08 14:30:00,149.26,149.94,149.15,149.4,76100.0,149.26,149.94,149.15,149.4,76100.0
2013-10-08 14:40:00,149.39,149.66,148.64,148.68,74300.0,149.39,149.66,148.64,148.68,74300.0
2013-10-08 14:50:00,148.7,149.41,148.6,149.1,90000.0,148.7,149.41,148.6,149.1,90000.0
2013-10-08 15:00:00,149.26,149.31,148.05,148.05,95400.0,149.26,149.31,148.05,148.05,95400.0
2013-10-08 15:10:00,148.0,148.18,147.24,147.88,112600.0,148.0,148.18,147.24,147.88,112600.0
2013-10-08 15:20:00,148.0,149.37,147.94,149.3,107100.0,148.0,149.37,147.94,149.3,107100.0
2013-10-08 15:30:00,149.31,149.38,148.75,149.13,122700.0,149.31,149.38,148.75,149.13,122700.0
2013-10-08 15:40:00,149.13,149.14,148.5,148.57,158100.0,149.13,149.14,148.5,148.57,158100.0
2013-10-08 15:50:00,148.64,148.9,148.53,148.75,286900.0,148.64,148.9,148.53,148.75,286900.0
2013-10-09 09:30:00,149.97,150.97,148.83,149.0,304000.0,149.97,150.97,148.83,149.0,304000.0
2013-10-09 09:40:00,149.0,149.32,145.64,145.9,267600.0,149.0,149.32,145.64,145.9,267600.0
2013-10-09 09:50:00,145.7,146.1,142.85,145.23,488800.0,145.7,146.1,142.85,145.23,488800.0
2013-10-09 10:00:00,145.13,145.23,142.51,143.05,295300.0,145.13,145.23,142.51,143.05,295300.0
2013-10-09 10:10:00,143.09,143.8,141.76,143.79,277100.0,143.09,143.8,141.76,143.79,277100.0
2013-10-09 10:20:00,143.75,145.24,143.35,144.88,214600.0,143.75,145.24,143.35,144.88,214600.0
2013-10-09 10:30:00,144.66,145.75,144.42,145.06,186300.0,144.66,145.75,144.42,145.06,186300.0
2013-10-09 10:40:00,145.03,145.66,143.46,143.98,135400.0,145.03,145.66,143.46,143.98,135400.0
2013-10-09 10:50:00,143.92,144.04,143.0,143.02,99700.0,143.92,144.04,143.0,143.02,99700.0
2013-10-09 11:00:00,143.01,143.72,142.33,142.63,146100.0,143.01,143.72,142.33,142.63,146100.0
2013-10-09 11:10:00,142.68,142.93,141.52,142.72,205700.0,142.68,142.93,141.52,142.72,205700.0
2013-10-09 11:20:00,142.46,143.62,142.46,143.6,101800.0,142.46,143.62,142.46,143.6,101800.0
2013-10-09 11:30:00,143.6,143.91,143.06,143.28,66200.0,143.6,143.91,143.06,143.28,66200.0
2013-10-09 11:40:00,143.37,144.34,143.18,144.25,106100.0,143.37,144.34,143.18,144.25,106100.0
2013-10-09 11:50:00,144.24,144.82,143.89,144.49,131400.0,144.24,144.82,143.89,144.49,131400.0
2013-10-09 12:00:00,144.68,145.38,144.1,144.42,78800.0,144.68,145.38,144.1,144.42,78800.0
2013-10-09 12:10:00,144.22,145.0,144.13,144.64,62500.0,144.22,145.0,144.13,144.64,62500.0
2013-10-09 12:20:00,144.64,145.07,144.51,144.7,129400.0,144.64,145.07,144.51,144.7,129400.0
2013-10-09 12:30:00,144.63,145.29,144.57,144.85,127300.0,144.63,145.29,144.57,144.85,127300.0
2013-10-09 12:40:00,144.88,145.21,144.35,144.35,89700.0,144.88,145.21,144.35,144.35,89700.0
2013-10-09 12:50:00,144.41,144.84,143.9,144.53,76100.0,144.41,144.84,143.9,144.53,76100.0
2013-10-09 13:00:00,144.52,144.84,143.94,144.57,75800.0,144.52,144.84,143.94,144.57,75800.0
2013-10-09 13:10:00,144.48,146.47,144.04,146.38,247500.0,144.48,146.47,144.04,146.38,247500.0
2013-10-09 13:20:00,146.3,147.42,146.08,146.59,146500.0,146.3,147.42,146.08,146.59,146500.0
2013-10-09 13:30:00,146.56,146.88,145.7,146.26,119100.0,146.56,146.88,145.7,146.26,119100.0
2013-10-09 13:40:00,146.18,147.37,146.18,146.59,61500.0,146.18,147.37,146.18,146.59,61500.0
2013-10-09 13:50:00,146.55,147.45,146.5,147.02,87900.0,146.55,147.45,146.5,147.02,87900.0
2013-10-09 14:00:00,146.98,147.33,146.03,147.06,92700.0,146.98,147.33,146.03,147.06,92700.0
2013-10-09 14:10:00,146.99,147.18,145.76,146.22,68700.0,146.99,147.18,145.76,146.22,68700.0
2013-10-09 14:20:00,146.11,146.8,145.96,146.79,43600.0,146.11,146.8,145.96,146.79,43600.0
2013-10-09 14:30:00,146.79,147.84,146.36,146.55,125300.0,146.79,147.84,146.36,146.55,125300.0
2013-10-09 14:40:00,146.47,146.86,146.1,146.7,76000.0,146.47,146.86,146.1,146.7,76000.0
2013-10-09 14:50:00,146.61,146.9,146.18,146.77,39800.0,146.61,146.9,146.18,146.77,39800.0
2013-10-09 15:00:00,146.77,146.99,146.25,146.44,68400.0,146.77,146.99,146.25,146.44,68400.0
2013-10-09 15:10:00,146.6,146.89,146.56,146.81,58900.0,146.6,146.89,146.56,146.81,58900.0
2013-10-09 15:20:00,146.8,147.07,146.7,147.01,113200.0,146.8,147.07,146.7,147.01,113200.0
2013-10-09 15:30:00,147.0,147.29,146.81,147.04,111600.0,147.0,147.29,146.81,147.04,111600.0
2013-10-09 15:40:00,147.02,147.02,145.32,146.02,239200.0,147.02,147.02,145.32,146.02,239200.0
2013-10-09 15:50:00,146.11,146.82,146.04,146.54,185500.0,146.11,146.82,146.04,146.54,185500.0
2013-10-10 09:30:00,149.87,150.73,149.05,149.47,353300.0,149.87,150.73,149.05,149.47,353300.0
2013-10-10 09:40:00,149.4,150.41,149.08,149.43,200600.0,149.4,150.41,149.08,149.43,200600.0
2013-10-10 09:50:00,149.45,150.69,149.43,150.69,176600.0,149.45,150.69,149.43,150.69,176600.0
2013-10-10 10:00:00,150.62,151.23,150.0,150.85,122300.0,150.62,151.23,150.0,150.85,122300.0
2013-10-10 10:10:00,150.83,151.3,150.34,151.19,158800.0,150.83,151.3,150.34,151.19,158800.0
2013-10-10 10:20:00,151.22,151.88,151.08,151.88,146000.0,151.22,151.88,151.08,151.88,146000.0
2013-10-10 10:30:00,151.87,151.88,150.8,151.37,132800.0,151.87,151.88,150.8,151.37,132800.0
2013-10-10 10:40:00,151.38,151.6,150.35,150.35,98000.0,151.38,151.6,150.35,150.35,98000.0
2013-10-10 10:50:00,150.32,150.79,149.7,150.3,87800.0,150.32,150.79,149.7,150.3,87800.0
2013-10-10 11:00:00,150.25,150.65,149.96,150.31,63200.0,150.25,150.65,149.96,150.31,63200.0
2013-10-10 11:10:00,150.07,150.75,149.97,150.12,38800.0,150.07,150.75,149.97,150.12,38800.0
2013-10-10 11:20:00,150.18,150.63,150.0,150.59,46300.0,150.18,150.63,150.0,150.59,46300.0
2013-10-10 11:30:00,150.77,151.41,150.22,151.16,42000.0,150.77,151.41,150.22,151.16,42000.0
2013-10-10 11:40:00,151.12,151.28,150.7,150.73,39900.0,151.12,151.28,150.7,150.73,39900.0
2013-10-10 11:50:00,150.82,151.45,150.73,151.45,34900.0,150.82,151.45,150.73,151.45,34900.0
2013-10-10 12:00:00,151.39,151.97,151.27,151.79,51600.0,151.39,151.97,151.27,151.79,51600.0
2013-10-10 12:10:00,151.76,151.99,151.65,151.93,69200.0,151.76,151.99,151.65,151.93,69200.0
2013-10-10 12:20:00,151.93,152.7,151.88,152.54,114700.0,151.93,152.7,151.88,152.54,114700.0
2013-10-10 12:30:00,152.57,153.29,152.43,152.71,80800.0,152.57,153.29,152.43,152.71,80800.0
2013-10-10 12:40:00,152.8,153.43,152.61,153.17,49000.0,152.8,153.43,152.61,153.17,49000.0
2013-10-10 12:50:00,153.11,153.42,152.88,153.09,35100.0,153.11,153.42,152.88,153.09,35100.0
2013-10-10 13:00:00,153.13,153.38,152.74,153.38,38700.0,153.13,153.38,152.74,153.38,38700.0
2013-10-10 13:10:00,153.38,153.39,152.63,152.63,35500.0,153.38,153.39,152.63,152.63,35500.0
2013-10-10 13:20:00,152.62,153.06,152.5,152.91,42200.0,152.62,153.06,152.5,152.91,42200.0
2013-10-10 13:30:00,152.96,153.48,152.78,153.2,41100.0,152.96,153.48,152.78,153.2,41100.0
2013-10-10 13:40:00,153.18,153.5,153.13,153.3,30800.0,153.18,153.5,153.13,153.3,30800.0
2013-10-10 13:50:00,153.35,153.68,153.27,153.3,67300.0,153.35,153.68,153.27,153.3,67300.0
2013-10-10 14:00:00,153.2,153.31,152.95,153.12,45700.0,153.2,153.31,152.95,153.12,45700.0
2013-10-10 14:10:00,153.06,153.22,152.69,152.76,52200.0,153.06,153.22,152.69,152.76,52200.0
2013-10-10 14:20:00,152.82,153.19,152.78,153.01,40800.0,152.82,153.19,152.78,153.01,40800.0
2013-10-10 14:30:00,153.0,153.31,152.74,152.93,43100.0,153.0,153.31,152.74,152.93,43100.0
2013-10-10 14:40:00,153.02,153.14,152.6,152.7,46200.0,153.02,153.14,152.6,152.7,46200.0
2013-10-10 14:50:00,152.79,153.35,152.79,153.24,42600.0,152.79,153.35,152.79,153.24,42600.0
2013-10-10 15:00:00,153.23,153.87,153.18,153.65,77800.0,153.23,153.87,153.18,153.65,77800.0
2013-10-10 15:10:00,153.67,153.76,153.3,153.42,95700.0,153.67,153.76,153.3,153.42,95700.0
2013-10-10 15:20:00,153.35,153.75,153.19,153.45,59700.0,153.35,153.75,153.19,153.45,59700.0
2013-10-10 15:30:00,153.45,153.69,153.04,153.16,64100.0,153.45,153.69,153.04,153.16,64100.0
2013-10-10 15:40:00,153.16,153.47,153.05,153.22,87500.0,153.16,153.47,153.05,153.22,87500.0
2013-10-10 15:50:00,153.21,153.41,153.06,153.16,142000.0,153.21,153.41,153.06,153.16,142000.0
2013-10-11 09:30:00,152.0,152.88,151.3,152.09,162500.0,152.0,152.88,151.3,152.09,162500.0
2013-10-11 09:40:00,152.16,152.36,151.76,152.03,187300.0,152.16,152.36,151.76,152.03,187300.0
2013-10-11 09:50:00,152.06,153.0,152.06,152.48,69400.0,152.06,153.0,152.06,152.48,69400.0
2013-10-11 10:00:00,152.56,152.88,152.0,152.55,53800.0,152.56,152.88,152.0,152.55,53800.0
2013-10-11 10:10:00,152.54,152.76,151.95,152.31,196600.0,152.54,152.76,151.95,152.31,196600.0
2013-10-11 10:20:00,152.38,152.59,151.8,152.06,117900.0,152.38,152.59,151.8,152.06,117900.0
2013-10-11 10:30:00,152.01,152.13,151.42,151.63,57600.0,152.01,152.13,151.42,151.63,57600.0
2013-10-11 10:40:00,151.66,151.68,150.6,150.6,81800.0,151.66,151.68,150.6,150.6,81800.0
2013-10-11 10:50:00,150.77,151.62,150.48,151.34,67300.0,150.77,151.62,150.48,151.34,67300.0
2013-10-11 11:00:00,151.51,152.28,151.14,152.23,57800.0,151.51,152.28,151.14,152.23,57800.0
2013-10-11 11:10:00,152.16,152.16,151.3,151.51,22600.0,152.16,152.16,151.3,151.51,22600.0
2013-10-11 11:20:00,151.59,151.74,151.43,151.61,30700.0,151.59,151.74,151.43,151.61,30700.0
2013-10-11 11:30:00,151.66,152.45,151.56,152.25,40900.0,151.66,152.45,151.56,152.25,40900.0
2013-10-11 11:40:00,152.2,152.99,152.2,152.86,52800.0,152.2,152.99,152.2,152.86,52800.0
2013-10-11 11:50:00,152.87,153.55,152.68,153.49,57600.0,152.87,153.55,152.68,153.49,57600.0
2013-10-11 12:00:00,153.42,153.7,153.29,153.5,44800.0,153.42,153.7,153.29,153.5,44800.0
2013-10-11 12:10:00,153.41,153.54,153.08,153.08,38400.0,153.41,153.54,153.08,153.08,38400.0
2013-10-11 12:20:00,153.14,153.74,153.1,153.7,66600.0,153.14,153.74,153.1,153.7,66600.0
2013-10-11 12:30:00,153.7,154.15,153.69,154.01,81600.0,153.7,154.15,153.69,154.01,81600.0
2013-10-11 12:40:00,154.02,154.45,153.82,154.32,49300.0,154.02,154.45,153.82,154.32,49300.0
2013-10-11 12:50:00,154.3,154.7,154.21,154.61,53100.0,154.3,154.7,154.21,154.61,53100.0
2013-10-11 13:00:00,154.55,154.8,154.43,154.78,65700.0,154.55,154.8,154.43,154.78,65700.0
2013-10-11 13:10:00,154.76,154.83,154.14,154.28,39700.0,154.76,154.83,154.14,154.28,39700.0
2013-10-11 13:20:00,154.28,154.64,154.28,154.64,20400.0,154.28,154.64,154.28,154.64,20400.0
2013-10-11 13:30:00,154.53,154.79,154.5,154.65,27700.0,154.53,154.79,154.5,154.65,27700.0
2013-10-11 13:40:00,154.64,154.91,154.52,154.68,26700.0,154.64,154.91,154.52,154.68,26700.0
2013-10-11 13:50:00,154.74,154.77,154.32,154.64,22100.0,154.74,154.77,154.32,154.64,22100.0
2013-10-11 14:00:00,154.68,154.9,154.68,154.87,22000.0,154.68,154.9,154.68,154.87,22000.0
2013-10-11 14:10:00,154.83,154.9,154.57,154.86,31000.0,154.83,154.9,154.57,154.86,31000.0
2013-10-11 14:20:00,154.86,155.0,154.7,154.7,41500.0,154.86,155.0,154.7,154.7,41500.0
2013-10-11 14:30:00,154.72,154.78,154.46,154.54,63700.0,154.72,154.78,154.46,154.54,63700.0
2013-10-11 14:40:00,154.52,154.91,154.48,154.58,54400.0,154.52,154.91,154.48,154.58,54400.0
2013-10-11 14:50:00,154.6,154.71,154.37,154.47,17100.0,154.6,154.71,154.37,154.47,17100.0
2013-10-11 15:00:00,154.44,154.59,154.07,154.3,37300.0,154.44,154.59,154.07,154.3,37300.0
2013-10-11 15:10:00,154.3,154.41,154.07,154.17,32800.0,154.3,154.41,154.07,154.17,32800.0
2013-10-11 15:20:00,154.17,154.24,153.81,154.04,44900.0,154.17,154.24,153.81,154.04,44900.0
2013-10-11 15:30:00,154.08,154.83,154.08,154.42,80600.0,154.08,154.83,154.08,154.42,80600.0
2013-10-11 15:40:00,154.37,154.64,154.21,154.26,55300.0,154.37,154.64,154.21,154.26,55300.0
2013-10-11 15:50:00,154.29,155.0,154.28,154.9,129800.0,154.29,155.0,154.28,154.9,129800.0
2013-10-14 09:30:00,152.14,153.42,152.0,153.34,171100.0,152.14,153.42,152.0,153.34,171100.0
2013-10-14 09:40:00,153.27,153.5,150.94,151.08,207800.0,153.27,153.5,150.94,151.08,207800.0
2013-10-14 09:50:00,151.11,152.89,150.84,152.8,107800.0,151.11,152.89,150.84,152.8,107800.0
2013-10-14 10:00:00,152.9,153.6,152.19,152.46,105800.0,152.9,153.6,152.19,152.46,105800.0
2013-10-14 10:10:00,152.38,152.58,151.72,152.39,75100.0,152.38,152.58,151.72,152.39,75100.0
2013-10-14 10:20:00,152.36,152.58,152.12,152.12,31800.0,152.36,152.58,152.12,152.12,31800.0
2013-10-14 10:30:00,152.19,152.38,151.89,152.06,67000.0,152.19,152.38,151.89,152.06,67000.0
2013-10-14 10:40:00,152.05,152.22,151.59,152.2,54200.0,152.05,152.22,151.59,152.2,54200.0
2013-10-14 10:50:00,152.12,152.34,151.79,151.98,32600.0,152.12,152.34,151.79,151.98,32600.0
2013-10-14 11:00:00,151.92,152.17,151.6,151.79,10500.0,151.92,152.17,151.6,151.79,10500.0
2013-10-14 11:10:00,151.67,151.92,151.61,151.81,14500.0,151.67,151.92,151.61,151.81,14500.0
2013-10-14 11:20:00,151.78,152.08,151.64,152.08,11100.0,151.78,152.08,151.64,152.08,11100.0
2013-10-14 11:30:00,151.97,152.46,151.89,152.44,97000.0,151.97,152.46,151.89,152.44,97000.0
2013-10-14 11:40:00,152.38,152.89,152.38,152.89,29300.0,152.38,152.89,152.38,152.89,29300.0
2013-10-14 11:50:00,152.99,153.32,152.79,153.32,35400.0,152.99,153.32,152.79,153.32,35400.0
2013-10-14 12:00:00,153.36,153.37,152.64,152.65,28900.0,153.36,153.37,152.64,152.65,28900.0
2013-10-14 12:10:00,152.79,152.99,152.54,152.83,18400.0,152.79,152.99,152.54,152.83,18400.0
2013-10-14 12:20:00,152.85,153.15,152.49,152.97,17100.0,152.85,153.15,152.49,152.97,17100.0
2013-10-14 12:30:00,152.8,153.4,152.8,153.21,12200.0,152.8,153.4,152.8,153.21,12200.0
2013-10-14 12:40:00,153.21,153.39,153.11,153.31,8100.0,153.21,153.39,153.11,153.31,8100.0
2013-10-14 12:50:00,153.31,153.73,153.21,153.65,34400.0,153.31,153.73,153.21,153.65,34400.0
2013-10-14 13:00:00,153.67,153.75,153.37,153.47,25900.0,153.67,153.75,153.37,153.47,25900.0
2013-10-14 13:10:00,153.5,153.7,153.38,153.51,15800.0,153.5,153.7,153.38,153.51,15800.0
2013-10-14 13:20:00,153.52,153.67,153.37,153.38,19200.0,153.52,153.67,153.37,153.38,19200.0
2013-10-14 13:30:00,153.48,153.51,153.13,153.13,27300.0,153.48,153.51,153.13,153.13,27300.0
2013-10-14 13:40:00,153.26,153.4,153.14,153.32,23300.0,153.26,153.4,153.14,153.32,23300.0
2013-10-14 13:50:00,153.3,153.46,153.16,153.42,24000.0,153.3,153.46,153.16,153.42,24000.0
2013-10-14 14:00:00,153.45,153.6,153.13,153.34,55500.0,153.45,153.6,153.13,153.34,55500.0
2013-10-14 14:10:00,153.31,153.51,153.21,153.34,45000.0,153.31,153.51,153.21,153.34,45000.0
2013-10-14 14:20:00,153.34,153.5,153.01,153.35,31300.0,153.34,153.5,153.01,153.35,31300.0
2013-10-14 14:30:00,153.4,153.69,153.35,153.35,36900.0,153.4,153.69,153.35,153.35,36900.0
2013-10-14 14:40:00,153.36,153.41,152.86,153.26,69000.0,153.36,153.41,152.86,153.26,69000.0
2013-10-14 14:50:00,153.26,153.36,152.61,152.75,39700.0,153.26,153.36,152.61,152.75,39700.0
2013-10-14 15:00:00,152.72,152.84,152.43,152.69,59700.0,152.72,152.84,152.43,152.69,59700.0
2013-10-14 15:10:00,152.63,152.89,152.42,152.84,37100.0,152.63,152.89,152.42,152.84,37100.0
2013-10-14 15:20:00,152.76,153.15,152.51,153.15,22700.0,152.76,153.15,152.51,153.15,22700.0
2013-10-14 15:30:00,153.2,153.23,152.7,152.77,28700.0,153.2,153.23,152.7,152.77,28700.0
2013-10-14 15:40:00,152.73,152.93,152.63,152.73,42800.0,152.73,152.93,152.63,152.73,42800.0
2013-10-14 15:50:00,152.72,153.01,152.54,153.01,75500.0,152.72,153.01,152.54,153.01,75500.0
2013-10-15 09:30:00,152.75,152.98,151.5,152.05,173500.0,152.75,152.98,151.5,152.05,173500.0
2013-10-15 09:40:00,152.02,152.24,151.04,151.95,188900.0,152.02,152.24,151.04,151.95,188900.0
2013-10-15 09:50:00,151.84,152.75,151.58,152.45,86200.0,151.84,152.75,151.58,152.45,86200.0
2013-10-15 10:00:00,152.41,152.67,151.86,152.6,62100.0,152.41,152.67,151.86,152.6,62100.0
2013-10-15 10:10:00,152.62,152.73,151.87,152.15,63800.0,152.62,152.73,151.87,152.15,63800.0
2013-10-15 10:20:00,152.21,152.75,151.89,152.62,48500.0,152.21,152.75,151.89,152.62,48500.0
2013-10-15 10:30:00,152.74,153.27,152.6,153.12,183300.0,152.74,153.27,152.6,153.12,183300.0
2013-10-15 10:40:00,153.08,153.1,152.57,152.87,112400.0,153.08,153.1,152.57,152.87,112400.0
2013-10-15 10:50:00,152.9,153.25,152.49,152.76,37300.0,152.9,153.25,152.49,152.76,37300.0
2013-10-15 11:00:00,152.71,153.1,152.58,152.58,31200.0,152.71,153.1,152.58,152.58,31200.0
2013-10-15 11:10:00,152.68,153.38,152.61,153.28,55200.0,152.68,153.38,152.61,153.28,55200.0
2013-10-15 11:20:00,153.33,153.74,153.07,153.68,68200.0,153.33,153.74,153.07,153.68,68200.0
2013-10-15 11:30:00,153.72,153.99,153.17,153.17,39400.0,153.72,153.99,153.17,153.17,39400.0
2013-10-15 11:40:00,153.15,153.41,152.61,152.89,44600.0,153.15,153.41,152.61,152.89,44600.0
2013-10-15 11:50:00,152.9,153.47,152.88,152.9,25200.0,152.9,153.47,152.88,152.9,25200.0
2013-10-15 12:00:00,152.91,153.19,152.37,153.19,26800.0,152.91,153.19,152.37,153.19,26800.0
2013-10-15 12:10:00,153.12,153.12,152.16,152.31,45200.0,153.12,153.12,152.16,152.31,45200.0
2013-10-15 12:20:00,152.31,152.77,152.31,152.36,18800.0,152.31,152.77,152.31,152.36,18800.0
2013-10-15 12:30:00,152.35,152.85,152.33,152.59,19600.0,152.35,152.85,152.33,152.59,19600.0
2013-10-15 12:40:00,152.5,152.67,152.3,152.46,20200.0,152.5,152.67,152.3,152.46,20200.0
2013-10-15 12:50:00,152.45,152.64,152.04,152.14,18700.0,152.45,152.64,152.04,152.14,18700.0
2013-10-15 13:00:00,152.11,152.44,151.87,152.29,32800.0,152.11,152.44,151.87,152.29,32800.0
2013-10-15 13:10:00,152.26,152.5,152.15,152.5,17600.0,152.26,152.5,152.15,152.5,17600.0
2013-10-15 13:20:00,152.43,152.53,152.1,152.16,18200.0,152.43,152.53,152.1,152.16,18200.0
2013-10-15 13:30:00,152.07,152.42,151.96,152.08,146700.0,152.07,152.42,151.96,152.08,146700.0
2013-10-15 13:40:00,152.03,152.12,151.75,151.75,68900.0,152.03,152.12,151.75,151.75,68900.0
2013-10-15 13:50:00,151.75,151.96,151.75,151.91,23100.0,151.75,151.96,151.75,151.91,23100.0
2013-10-15 14:00:00,151.8,152.01,151.8,151.87,29400.0,151.8,152.01,151.8,151.87,29400.0
2013-10-15 14:10:00,151.89,152.11,151.65,152.0,35400.0,151.89,152.11,151.65,152.0,35400.0
2013-10-15 14:20:00,151.92,152.28,151.61,151.7,52200.0,151.92,152.28,151.61,151.7,52200.0
2013-10-15 14:30:00,151.61,151.62,150.42,150.8,91700.0,151.61,151.62,150.42,150.8,91700.0
2013-10-15 14:40:00,150.77,151.34,150.43,151.15,32800.0,150.77,151.34,150.43,151.15,32800.0
2013-10-15 14:50:00,151.0,151.63,151.0,151.47,28500.0,151.0,151.63,151.0,151.47,28500.0
2013-10-15 15:00:00,151.47,152.05,151.18,152.05,36700.0,151.47,152.05,151.18,152.05,36700.0
2013-10-15 15:10:00,152.05,152.19,151.43,151.99,80500.0,152.05,152.19,151.43,151.99,80500.0
2013-10-15 15:20:00,152.0,152.0,151.67,151.78,33200.0,152.0,152.0,151.67,151.78,33200.0
2013-10-15 15:30:00,151.79,151.85,151.47,151.72,38200.0,151.79,151.85,151.47,151.72,38200.0
2013-10-15 15:40:00,151.7,151.76,151.31,151.45,38000.0,151.7,151.76,151.31,151.45,38000.0
2013-10-15 15:50:00,151.48,151.61,151.23,151.51,139400.0,151.48,151.61,151.23,151.51,139400.0
2013-10-16 09:30:00,151.72,152.3,151.01,151.8,208600.0,151.72,152.3,151.01,151.8,208600.0
2013-10-16 09:40:00,151.91,152.99,151.79,152.84,172700.0,151.91,152.99,151.79,152.84,172700.0
2013-10-16 09:50:00,152.94,153.99,152.77,153.86,93100.0,152.94,153.99,152.77,153.86,93100.0
2013-10-16 10:00:00,153.86,154.5,153.44,154.29,123000.0,153.86,154.5,153.44,154.29,123000.0
2013-10-16 10:10:00,154.29,154.87,154.0,154.83,71700.0,154.29,154.87,154.0,154.83,71700.0
2013-10-16 10:20:00,154.84,154.97,154.33,154.62,69400.0,154.84,154.97,154.33,154.62,69400.0
2013-10-16 10:30:00,154.76,155.0,154.48,154.51,43400.0,154.76,155.0,154.48,154.51,43400.0
2013-10-16 10:40:00,154.51,154.79,154.08,154.59,59300.0,154.51,154.79,154.08,154.59,59300.0
2013-10-16 10:50:00,154.57,154.61,154.0,154.43,35200.0,154.57,154.61,154.0,154.43,35200.0
2013-10-16 11:00:00,154.46,154.56,154.02,154.16,33000.0,154.46,154.56,154.02,154.16,33000.0
2013-10-16 11:10:00,154.15,154.4,153.76,153.76,59000.0,154.15,154.4,153.76,153.76,59000.0
2013-10-16 11:20:00,153.88,153.99,153.61,153.66,32900.0,153.88,153.99,153.61,153.66,32900.0
2013-10-16 11:30:00,153.53,153.7,153.3,153.51,29000.0,153.53,153.7,153.3,153.51,29000.0
2013-10-16 11:40:00,153.5,153.5,153.03,153.1,52000.0,153.5,153.5,153.03,153.1,52000.0
2013-10-16 11:50:00,153.11,153.15,152.5,152.6,52600.0,153.11,153.15,152.5,152.6,52600.0
2013-10-16 12:00:00,152.69,153.21,152.59,153.2,29600.0,152.69,153.21,152.59,153.2,29600.0
2013-10-16 12:10:00,153.11,153.43,152.85,153.05,26000.0,153.11,153.43,152.85,153.05,26000.0
2013-10-16 12:20:00,153.26,153.29,152.8,153.08,52400.0,153.26,153.29,152.8,153.08,52400.0
2013-10-16 12:30:00,153.16,153.19,152.84,153.03,45300.0,153.16,153.19,152.84,153.03,45300.0
2013-10-16 12:40:00,153.08,153.34,152.84,152.9,81500.0,153.08,153.34,152.84,152.9,81500.0
2013-10-16 12:50:00,152.91,153.03,152.77,152.88,24700.0,152.91,153.03,152.77,152.88,24700.0
2013-10-16 13:00:00,152.95,152.98,152.56,152.67,27500.0,152.95,152.98,152.56,152.67,27500.0
2013-10-16 13:10:00,152.66,152.77,152.55,152.58,76300.0,152.66,152.77,152.55,152.58,76300.0
2013-10-16 13:20:00,152.65,152.66,152.16,152.23,53000.0,152.65,152.66,152.16,152.23,53000.0
2013-10-16 13:30:00,152.25,152.45,152.12,152.35,60600.0,152.25,152.45,152.12,152.35,60600.0
2013-10-16 13:40:00,152.31,152.59,152.2,152.44,48300.0,152.31,152.59,152.2,152.44,48300.0
2013-10-16 13:50:00,152.4,152.58,152.24,152.32,29900.0,152.4,152.58,152.24,152.32,29900.0
2013-10-16 14:00:00,152.3,152.6,152.27,152.51,24500.0,152.3,152.6,152.27,152.51,24500.0
2013-10-16 14:10:00,152.49,152.5,152.24,152.35,32700.0,152.49,152.5,152.24,152.35,32700.0
2013-10-16 14:20:00,152.31,152.59,152.21,152.21,34200.0,152.31,152.59,152.21,152.21,34200.0
2013-10-16 14:30:00,152.2,152.27,151.72,151.99,59000.0,152.2,152.27,151.72,151.99,59000.0
2013-10-16 14:40:00,151.99,152.13,151.82,151.82,35700.0,151.99,152.13,151.82,151.82,35700.0
2013-10-16 14:50:00,151.76,151.9,151.53,151.55,30200.0,151.76,151.9,151.53,151.55,30200.0
2013-10-16 15:00:00,151.61,151.68,151.11,151.21,84100.0,151.61,151.68,151.11,151.21,84100.0
2013-10-16 15:10:00,151.24,151.43,151.15,151.27,73700.0,151.24,151.43,151.15,151.27,73700.0
2013-10-16 15:20:00,151.25,151.28,150.24,150.28,124200.0,151.25,151.28,150.24,150.28,124200.0
2013-10-16 15:30:00,150.28,150.37,149.74,150.07,225700.0,150.28,150.37,149.74,150.07,225700.0
2013-10-16 15:40:00,150.08,150.56,149.96,150.2,190900.0,150.08,150.56,149.96,150.2,190900.0
2013-10-16 15:50:00,150.2,150.58,150.16,150.19,206100.0,150.2,150.58,150.16,150.19,206100.0
2013-10-17 09:30:00,150.23,152.0,150.0,151.7,211000.0,150.23,152.0,150.0,151.7,211000.0
2013-10-17 09:40:00,151.73,153.41,151.73,152.5,229300.0,151.73,153.41,151.73,152.5,229300.0
2013-10-17 09:50:00,152.56,152.95,152.05,152.91,94800.0,152.56,152.95,152.05,152.91,94800.0
2013-10-17 10:00:00,152.88,153.05,152.08,152.09,66600.0,152.88,153.05,152.08,152.09,66600.0
2013-10-17 10:10:00,152.11,152.63,151.46,152.53,67000.0,152.11,152.63,151.46,152.53,67000.0
2013-10-17 10:20:00,152.71,152.77,151.8,152.0,47800.0,152.71,152.77,151.8,152.0,47800.0
2013-10-17 10:30:00,152.04,152.08,151.01,151.25,71500.0,152.04,152.08,151.01,151.25,71500.0
2013-10-17 10:40:00,151.37,151.8,151.36,151.56,50800.0,151.37,151.8,151.36,151.56,50800.0
2013-10-17 10:50:00,151.57,152.56,151.48,152.39,83400.0,151.57,152.56,151.48,152.39,83400.0
2013-10-17 11:00:00,152.46,153.14,152.31,153.07,101800.0,152.46,153.14,152.31,153.07,101800.0
2013-10-17 11:10:00,152.99,153.7,152.79,153.44,98200.0,152.99,153.7,152.79,153.44,98200.0
2013-10-17 11:20:00,153.44,153.44,152.97,153.1,67500.0,153.44,153.44,152.97,153.1,67500.0
2013-10-17 11:30:00,153.08,153.45,152.98,153.36,81500.0,153.08,153.45,152.98,153.36,81500.0
2013-10-17 11:40:00,153.38,153.9,153.33,153.6,49800.0,153.38,153.9,153.33,153.6,49800.0
2013-10-17 11:50:00,153.65,154.6,153.55,154.59,187700.0,153.65,154.6,153.55,154.59,187700.0
2013-10-17 12:00:00,154.6,154.8,154.42,154.76,77800.0,154.6,154.8,154.42,154.76,77800.0
2013-10-17 12:10:00,154.75,154.9,154.59,154.73,43200.0,154.75,154.9,154.59,154.73,43200.0
2013-10-17 12:20:00,154.73,154.89,154.46,154.55,66200.0,154.73,154.89,154.46,154.55,66200.0
2013-10-17 12:30:00,154.5,154.69,154.06,154.59,62400.0,154.5,154.69,154.06,154.59,62400.0
2013-10-17 12:40:00,154.56,154.63,154.3,154.55,51100.0,154.56,154.63,154.3,154.55,51100.0
2013-10-17 12:50:00,154.65,154.67,154.48,154.58,30500.0,154.65,154.67,154.48,154.58,30500.0
2013-10-17 13:00:00,154.64,154.96,154.6,154.66,87900.0,154.64,154.96,154.6,154.66,87900.0
2013-10-17 13:10:00,154.66,154.67,154.37,154.48,72700.0,154.66,154.67,154.37,154.48,72700.0
2013-10-17 13:20:00,154.48,154.56,154.08,154.15,57900.0,154.48,154.56,154.08,154.15,57900.0
2013-10-17 13:30:00,154.19,154.31,153.97,154.04,45100.0,154.19,154.31,153.97,154.04,45100.0
2013-10-17 13:40:00,154.05,154.29,154.02,154.08,22900.0,154.05,154.29,154.02,154.08,22900.0
2013-10-17 13:50:00,154.08,154.11,153.88,153.97,50700.0,154.08,154.11,153.88,153.97,50700.0
2013-10-17 14:00:00,154.0,154.51,153.97,154.5,53600.0,154.0,154.51,153.97,154.5,53600.0
2013-10-17 14:10:00,154.53,154.55,153.88,154.13,34800.0,154.53,154.55,153.88,154.13,34800.0
2013-10-17 14:20:00,154.13,154.55,153.97,154.15,50300.0,154.13,154.55,153.97,154.15,50300.0
2013-10-17 14:30:00,154.07,154.35,153.98,154.19,34000.0,154.07,154.35,153.98,154.19,34000.0
2013-10-17 14:40:00,154.14,154.3,153.93,153.93,37700.0,154.14,154.3,153.93,153.93,37700.0
2013-10-17 14:50:00,153.91,153.97,153.6,153.6,37400.0,153.91,153.97,153.6,153.6,37400.0
2013-10-17 15:00:00,153.6,154.28,153.55,154.23,44800.0,153.6,154.28,153.55,154.23,44800.0
2013-10-17 15:10:00,154.12,154.47,154.1,154.4,38100.0,154.12,154.47,154.1,154.4,38100.0
2013-10-17 15:20:00,154.44,154.47,154.17,154.18,52500.0,154.44,154.47,154.17,154.18,52500.0
2013-10-17 15:30:00,154.18,154.23,153.97,154.02,61600.0,154.18,154.23,153.97,154.02,61600.0
2013-10-17 15:40:00,154.0,154.05,153.61,153.71,103900.0,154.0,154.05,153.61,153.71,103900.0
2013-10-17 15:50:00,153.71,153.87,153.6,153.79,182300.0,153.71,153.87,153.6,153.79,182300.0
2013-10-18 09:30:00,157.23,160.1,157.0,159.04,796500.0,157.23,160.1,157.0,159.04,796500.0
2013-10-18 09:40:00,159.04,159.45,158.78,159.45,405800.0,159.04,159.45,158.78,159.45,405800.0
2013-10-18 09:50:00,159.45,161.79,159.33,160.91,678800.0,159.45,161.79,159.33,160.91,678800.0
2013-10-18 10:00:00,160.87,161.85,160.73,161.74,334500.0,160.87,161.85,160.73,161.74,334500.0
2013-10-18 10:10:00,161.73,161.98,161.26,161.44,272200.0,161.73,161.98,161.26,161.44,272200.0
2013-10-18 10:20:00,161.33,162.68,161.03,162.07,289100.0,161.33,162.68,161.03,162.07,289100.0
2013-10-18 10:30:00,162.03,162.14,160.61,160.99,219800.0,162.03,162.14,160.61,160.99,219800.0
2013-10-18 10:40:00,160.94,161.09,160.12,160.23,168200.0,160.94,161.09,160.12,160.23,168200.0
2013-10-18 10:50:00,160.27,160.89,160.21,160.81,117500.0,160.27,160.89,160.21,160.81,117500.0
2013-10-18 11:00:00,160.81,161.04,160.55,160.98,72300.0,160.81,161.04,160.55,160.98,72300.0
2013-10-18 11:10:00,161.07,161.86,160.99,161.72,142800.0,161.07,161.86,160.99,161.72,142800.0
2013-10-18 11:20:00,161.77,162.0,161.42,161.72,93800.0,161.77,162.0,161.42,161.72,93800.0
2013-10-18 11:30:00,161.71,161.98,161.06,161.93,174000.0,161.71,161.98,161.06,161.93,174000.0
2013-10-18 11:40:00,161.91,161.97,161.64,161.82,161500.0,161.91,161.97,161.64,161.82,161500.0
2013-10-18 11:50:00,161.71,162.24,161.65,162.23,126000.0,161.71,162.24,161.65,162.23,126000.0
2013-10-18 12:00:00,162.25,162.78,162.06,162.7,145500.0,162.25,162.78,162.06,162.7,145500.0
2013-10-18 12:10:00,162.73,162.78,162.5,162.64,40300.0,162.73,162.78,162.5,162.64,40300.0
2013-10-18 12:20:00,162.68,162.93,162.38,162.86,58300.0,162.68,162.93,162.38,162.86,58300.0
2013-10-18 12:30:00,162.9,163.77,162.88,163.65,138500.0,162.9,163.77,162.88,163.65,138500.0
2013-10-18 12:40:00,163.67,164.0,163.49,163.99,76600.0,163.67,164.0,163.49,163.99,76600.0
2013-10-18 12:50:00,163.99,164.93,163.97,164.75,145500.0,163.99,164.93,163.97,164.75,145500.0
2013-10-18 13:00:00,164.71,164.97,164.7,164.96,72400.0,164.71,164.97,164.7,164.96,72400.0
2013-10-18 13:10:00,164.93,165.39,164.81,164.91,155300.0,164.93,165.39,164.81,164.91,155300.0
2013-10-18 13:20:00,164.95,165.03,164.41,164.48,208400.0,164.95,165.03,164.41,164.48,208400.0
2013-10-18 13:30:00,164.48,164.51,163.07,164.3,155500.0,164.48,164.51,163.07,164.3,155500.0
2013-10-18 13:40:00,164.3,164.59,163.97,163.99,78400.0,164.3,164.59,163.97,163.99,78400.0
2013-10-18 13:50:00,164.06,164.4,163.99,164.15,53300.0,164.06,164.4,163.99,164.15,53300.0
2013-10-18 14:00:00,164.2,164.47,164.12,164.41,48800.0,164.2,164.47,164.12,164.41,48800.0
2013-10-18 14:10:00,164.4,164.47,163.99,164.24,66500.0,164.4,164.47,163.99,164.24,66500.0
2013-10-18 14:20:00,164.26,164.37,164.07,164.34,63900.0,164.26,164.37,164.07,164.34,63900.0
2013-10-18 14:30:00,164.34,165.01,164.32,165.0,87300.0,164.34,165.01,164.32,165.0,87300.0
2013-10-18 14:40:00,165.0,165.09,164.79,165.0,73300.0,165.0,165.09,164.79,165.0,73300.0
2013-10-18 14:50:00,165.07,165.3,164.97,165.17,85100.0,165.07,165.3,164.97,165.17,85100.0
2013-10-18 15:00:00,165.15,165.98,164.97,165.98,141400.0,165.15,165.98,164.97,165.98,141400.0
2013-10-18 15:10:00,165.95,166.39,165.54,165.63,219800.0,165.95,166.39,165.54,165.63,219800.0
2013-10-18 15:20:00,165.56,165.63,164.73,165.33,139800.0,165.56,165.63,164.73,165.33,139800.0
2013-10-18 15:30:00,165.28,165.47,165.13,165.36,127200.0,165.28,165.47,165.13,165.36,127200.0
2013-10-18 15:40:00,165.32,165.46,165.03,165.4,233500.0,165.32,165.46,165.03,165.4,233500.0
2013-10-18 15:50:00,165.4,165.95,165.39,165.91,353300.0,165.4,165.95,165.39,165.91,353300.0
2013-10-21 09:30:00,167.51,167.55,163.12,163.7,416000.0,167.51,167.55,163.12,163.7,416000.0
2013-10-21 09:40:00,163.78,164.2,162.65,162.99,462300.0,163.78,164.2,162.65,162.99,462300.0
2013-10-21 09:50:00,163.01,164.26,162.65,162.95,206400.0,163.01,164.26,162.65,162.95,206400.0
2013-10-21 10:00:00,162.99,163.06,161.55,161.89,206300.0,162.99,163.06,161.55,161.89,206300.0
2013-10-21 10:10:00,161.89,162.67,161.66,162.03,207500.0,161.89,162.67,161.66,162.03,207500.0
2013-10-21 10:20:00,162.03,162.75,162.0,162.29,73200.0,162.03,162.75,162.0,162.29,73200.0
2013-10-21 10:30:00,162.12,162.31,160.82,160.97,133200.0,162.12,162.31,160.82,160.97,133200.0
2013-10-21 10:40:00,160.9,161.36,160.81,160.82,128500.0,160.9,161.36,160.81,160.82,128500.0
2013-10-21 10:50:00,160.93,161.96,160.9,161.53,90500.0,160.93,161.96,160.9,161.53,90500.0
2013-10-21 11:00:00,161.56,162.5,161.56,162.42,109700.0,161.56,162.5,161.56,162.42,109700.0
2013-10-21 11:10:00,162.36,162.42,161.96,161.96,86300.0,162.36,162.42,161.96,161.96,86300.0
2013-10-21 11:20:00,161.98,161.98,161.22,161.88,91800.0,161.98,161.98,161.22,161.88,91800.0
2013-10-21 11:30:00,161.86,162.02,160.66,160.74,107700.0,161.86,162.02,160.66,160.74,107700.0
2013-10-21 11:40:00,160.74,160.87,160.38,160.51,84800.0,160.74,160.87,160.38,160.51,84800.0
2013-10-21 11:50:00,160.61,161.2,160.55,160.84,62900.0,160.61,161.2,160.55,160.84,62900.0
2013-10-21 12:00:00,160.85,161.32,160.75,160.84,54100.0,160.85,161.32,160.75,160.84,54100.0
2013-10-21 12:10:00,160.85,160.93,160.54,160.93,51400.0,160.85,160.93,160.54,160.93,51400.0
2013-10-21 12:20:00,160.88,161.01,160.85,160.91,47400.0,160.88,161.01,160.85,160.91,47400.0
2013-10-21 12:30:00,160.99,161.0,160.84,160.99,40400.0,160.99,161.0,160.84,160.99,40400.0
2013-10-21 12:40:00,160.98,161.0,160.6,160.88,46100.0,160.98,161.0,160.6,160.88,46100.0
2013-10-21 12:50:00,160.85,162.3,160.82,162.23,146900.0,160.85,162.3,160.82,162.23,146900.0
2013-10-21 13:00:00,162.23,162.38,161.84,162.31,65100.0,162.23,162.38,161.84,162.31,65100.0
2013-10-21 13:10:00,162.31,162.47,161.86,161.9,43100.0,162.31,162.47,161.86,161.9,43100.0
2013-10-21 13:20:00,161.85,162.38,161.73,162.35,38300.0,161.85,162.38,161.73,162.35,38300.0
2013-10-21 13:30:00,162.35,163.1,162.2,163.09,78200.0,162.35,163.1,162.2,163.09,78200.0
2013-10-21 13:40:00,163.11,163.12,162.53,162.75,49400.0,163.11,163.12,162.53,162.75,49400.0
2013-10-21 13:50:00,162.65,162.81,162.13,162.22,32900.0,162.65,162.81,162.13,162.22,32900.0
2013-10-21 14:00:00,162.16,162.25,161.89,162.11,43100.0,162.16,162.25,161.89,162.11,43100.0
2013-10-21 14:10:00,162.03,162.1,161.42,161.59,34600.0,162.03,162.1,161.42,161.59,34600.0
2013-10-21 14:20:00,161.63,161.77,161.29,161.37,34300.0,161.63,161.77,161.29,161.37,34300.0
2013-10-21 14:30:00,161.44,162.38,161.44,162.38,36200.0,161.44,162.38,161.44,162.38,36200.0
2013-10-21 14:40:00,162.31,162.44,161.79,161.95,47300.0,162.31,162.44,161.79,161.95,47300.0
2013-10-21 14:50:00,162.0,162.01,161.7,161.7,59500.0,162.0,162.01,161.7,161.7,59500.0
2013-10-21 15:00:00,161.63,161.96,161.49,161.8,41200.0,161.63,161.96,161.49,161.8,41200.0
2013-10-21 15:10:00,161.8,161.93,161.51,161.52,43200.0,161.8,161.93,161.51,161.52,43200.0
2013-10-21 15:20:00,161.54,161.59,161.12,161.24,78500.0,161.54,161.59,161.12,161.24,78500.0
2013-10-21 15:30:00,161.32,161.36,161.05,161.27,57600.0,161.32,161.36,161.05,161.27,57600.0
2013-10-21 15:40:00,161.3,161.36,161.06,161.13,132500.0,161.3,161.36,161.06,161.13,132500.0
2013-10-21 15:50:00,161.12,161.28,160.94,161.22,244200.0,161.12,161.28,160.94,161.22,244200.0
2013-10-22 09:30:00,162.35,164.8,162.25,164.24,389400.0,162.35,164.8,162.25,164.24,389400.0
2013-10-22 09:40:00,164.24,164.24,162.0,162.33,117600.0,164.24,164.24,162.0,162.33,117600.0
2013-10-22 09:50:00,162.03,162.91,161.03,161.55,154400.0,162.03,162.91,161.03,161.55,154400.0
2013-10-22 10:00:00,161.39,162.0,160.81,161.84,173600.0,161.39,162.0,160.81,161.84,173600.0
2013-10-22 10:10:00,161.97,162.31,161.56,162.17,66100.0,161.97,162.31,161.56,162.17,66100.0
2013-10-22 10:20:00,162.17,162.37,161.29,161.44,74600.0,162.17,162.37,161.29,161.44,74600.0
2013-10-22 10:30:00,161.43,161.82,160.83,161.08,64900.0,161.43,161.82,160.83,161.08,64900.0
2013-10-22 10:40:00,161.09,161.09,154.49,154.53,459600.0,161.09,161.09,154.49,154.53,459600.0
2013-10-22 10:50:00,154.53,156.85,153.22,156.85,351200.0,154.53,156.85,153.22,156.85,351200.0
2013-10-22 11:00:00,156.66,158.23,156.07,158.14,210700.0,156.66,158.23,156.07,158.14,210700.0
2013-10-22 11:10:00,158.04,158.86,156.52,157.7,137900.0,158.04,158.86,156.52,157.7,137900.0
2013-10-22 11:20:00,157.9,157.93,156.0,156.84,81500.0,157.9,157.93,156.0,156.84,81500.0
2013-10-22 11:30:00,156.66,157.98,156.63,157.58,105100.0,156.66,157.98,156.63,157.58,105100.0
2013-10-22 11:40:00,157.73,159.25,157.73,159.19,85300.0,157.73,159.25,157.73,159.19,85300.0
2013-10-22 11:50:00,159.05,159.37,158.25,159.02,64100.0,159.05,159.37,158.25,159.02,64100.0
2013-10-22 12:00:00,159.07,159.24,157.93,158.22,65400.0,159.07,159.24,157.93,158.22,65400.0
2013-10-22 12:10:00,158.21,158.51,157.41,157.81,54800.0,158.21,158.51,157.41,157.81,54800.0
2013-10-22 12:20:00,157.94,158.99,157.58,158.16,41700.0,157.94,158.99,157.58,158.16,41700.0
2013-10-22 12:30:00,158.23,158.53,157.61,157.8,28700.0,158.23,158.53,157.61,157.8,28700.0
2013-10-22 12:40:00,157.8,158.35,157.31,157.56,78400.0,157.8,158.35,157.31,157.56,78400.0
2013-10-22 12:50:00,157.73,158.23,157.45,157.92,24700.0,157.73,158.23,157.45,157.92,24700.0
2013-10-22 13:00:00,157.63,158.87,157.6,158.75,44900.0,157.63,158.87,157.6,158.75,44900.0
2013-10-22 13:10:00,158.78,159.0,158.41,158.96,29500.0,158.78,159.0,158.41,158.96,29500.0
2013-10-22 13:20:00,159.0,159.05,158.53,158.59,34700.0,159.0,159.05,158.53,158.59,34700.0
2013-10-22 13:30:00,158.56,158.73,157.82,158.5,38500.0,158.56,158.73,157.82,158.5,38500.0
2013-10-22 13:40:00,158.51,158.88,158.47,158.57,50000.0,158.51,158.88,158.47,158.57,50000.0
2013-10-22 13:50:00,158.57,159.5,158.37,159.35,101100.0,158.57,159.5,158.37,159.35,101100.0
2013-10-22 14:00:00,159.34,159.38,158.45,158.72,86400.0,159.34,159.38,158.45,158.72,86400.0
2013-10-22 14:10:00,158.85,159.18,158.55,158.72,39200.0,158.85,159.18,158.55,158.72,39200.0
2013-10-22 14:20:00,158.7,158.86,157.5,158.11,66500.0,158.7,158.86,157.5,158.11,66500.0
2013-10-22 14:30:00,158.17,158.33,157.78,158.17,43300.0,158.17,158.33,157.78,158.17,43300.0
2013-10-22 14:40:00,158.22,158.98,158.04,158.81,68700.0,158.22,158.98,158.04,158.81,68700.0
2013-10-22 14:50:00,158.81,158.84,158.42,158.42,44200.0,158.81,158.84,158.42,158.42,44200.0
2013-10-22 15:00:00,158.45,158.84,158.33,158.72,32900.0,158.45,158.84,158.33,158.72,32900.0
2013-10-22 15:10:00,158.72,159.12,158.52,158.58,79800.0,158.72,159.12,158.52,158.58,79800.0
2013-10-22 15:20:00,158.55,158.77,158.44,158.5,56500.0,158.55,158.77,158.44,158.5,56500.0
2013-10-22 15:30:00,158.5,158.85,158.42,158.74,65200.0,158.5,158.85,158.42,158.74,65200.0
2013-10-22 15:40:00,158.71,158.86,158.0,158.22,80400.0,158.71,158.86,158.0,158.22,80400.0
2013-10-22 15:50:00,158.27,158.78,158.01,158.59,172800.0,158.27,158.78,158.01,158.59,172800.0
2013-10-23 09:30:00,155.15,155.92,153.19,154.89,460600.0,155.15,155.92,153.19,154.89,460600.0
2013-10-23 09:40:00,154.98,156.5,154.72,154.72,239000.0,154.98,156.5,154.72,154.72,239000.0
2013-10-23 09:50:00,154.86,155.75,154.55,154.75,121700.0,154.86,155.75,154.55,154.75,121700.0
2013-10-23 10:00:00,154.68,155.85,154.55,155.37,150400.0,154.68,155.85,154.55,155.37,150400.0
2013-10-23 10:10:00,155.36,155.51,153.63,153.75,145400.0,155.36,155.51,153.63,153.75,145400.0
2013-10-23 10:20:00,153.88,154.66,153.3,154.1,84600.0,153.88,154.66,153.3,154.1,84600.0
2013-10-23 10:30:00,154.1,154.78,153.56,154.64,70600.0,154.1,154.78,153.56,154.64,70600.0
2013-10-23 10:40:00,154.53,154.65,152.61,153.46,142400.0,154.53,154.65,152.61,153.46,142400.0
2013-10-23 10:50:00,153.34,153.48,152.15,152.62,125000.0,153.34,153.48,152.15,152.62,125000.0
2013-10-23 11:00:00,152.61,153.09,152.1,152.27,112600.0,152.61,153.09,152.1,152.27,112600.0
2013-10-23 11:10:00,152.26,152.42,151.35,151.69,147100.0,152.26,152.42,151.35,151.69,147100.0
2013-10-23 11:20:00,151.72,152.25,151.38,151.84,114700.0,151.72,152.25,151.38,151.84,114700.0
2013-10-23 11:30:00,151.83,152.51,151.81,152.46,144100.0,151.83,152.51,151.81,152.46,144100.0
2013-10-23 11:40:00,152.28,153.22,152.22,153.06,132200.0,152.28,153.22,152.22,153.06,132200.0
2013-10-23 11:50:00,153.03,153.05,152.5,152.59,63600.0,153.03,153.05,152.5,152.59,63600.0
2013-10-23 12:00:00,152.56,152.79,151.63,151.8,85900.0,152.56,152.79,151.63,151.8,85900.0
2013-10-23 12:10:00,151.75,152.31,151.68,152.01,47500.0,151.75,152.31,151.68,152.01,47500.0
2013-10-23 12:20:00,152.02,152.26,151.78,151.83,47200.0,152.02,152.26,151.78,151.83,47200.0
2013-10-23 12:30:00,151.84,152.15,151.68,151.83,142400.0,151.84,152.15,151.68,151.83,142400.0
2013-10-23 12:40:00,151.89,152.34,151.69,152.28,130000.0,151.89,152.34,151.69,152.28,130000.0
2013-10-23 12:50:00,152.34,153.02,152.31,152.84,46400.0,152.34,153.02,152.31,152.84,46400.0
2013-10-23 13:00:00,152.84,153.15,152.07,152.24,93900.0,152.84,153.15,152.07,152.24,93900.0
2013-10-23 13:10:00,152.22,152.74,152.0,152.5,67000.0,152.22,152.74,152.0,152.5,67000.0
2013-10-23 13:20:00,152.45,152.95,152.24,152.94,50600.0,152.45,152.95,152.24,152.94,50600.0
2013-10-23 13:30:00,152.9,152.99,152.49,152.5,40000.0,152.9,152.99,152.49,152.5,40000.0
2013-10-23 13:40:00,152.52,152.52,152.08,152.3,91800.0,152.52,152.52,152.08,152.3,91800.0
2013-10-23 13:50:00,152.25,152.59,152.25,152.41,37300.0,152.25,152.59,152.25,152.41,37300.0
2013-10-23 14:00:00,152.34,152.42,152.04,152.25,35200.0,152.34,152.42,152.04,152.25,35200.0
2013-10-23 14:10:00,152.31,152.81,152.1,152.44,45900.0,152.31,152.81,152.1,152.44,45900.0
2013-10-23 14:20:00,152.42,152.5,152.16,152.31,70700.0,152.42,152.5,152.16,152.31,70700.0
2013-10-23 14:30:00,152.28,152.76,152.28,152.67,41900.0,152.28,152.76,152.28,152.67,41900.0
2013-10-23 14:40:00,152.69,153.89,152.69,153.77,87200.0,152.69,153.89,152.69,153.77,87200.0
2013-10-23 14:50:00,153.81,154.51,153.77,154.47,152800.0,153.81,154.51,153.77,154.47,152800.0
2013-10-23 15:00:00,154.47,154.6,154.31,154.37,113500.0,154.47,154.6,154.31,154.37,113500.0
2013-10-23 15:10:00,154.39,154.97,154.36,154.78,103200.0,154.39,154.97,154.36,154.78,103200.0
2013-10-23 15:20:00,154.77,154.98,154.6,154.9,76100.0,154.77,154.98,154.6,154.9,76100.0
2013-10-23 15:30:00,154.86,155.0,154.66,154.96,124800.0,154.86,155.0,154.66,154.96,124800.0
2013-10-23 15:40:00,154.86,155.42,154.86,155.12,137600.0,154.86,155.42,154.86,155.12,137600.0
2013-10-23 15:50:00,155.14,155.32,154.91,155.18,159200.0,155.14,155.32,154.91,155.18,159200.0
2013-10-24 09:30:00,155.76,156.47,155.32,155.96,152200.0,155.76,156.47,155.32,155.96,152200.0
2013-10-24 09:40:00,156.01,156.32,155.63,156.1,111600.0,156.01,156.32,155.63,156.1,111600.0
2013-10-24 09:50:00,156.1,157.38,156.1,157.11,162200.0,156.1,157.38,156.1,157.11,162200.0
2013-10-24 10:00:00,157.14,157.22,156.63,156.96,191500.0,157.14,157.22,156.63,156.96,191500.0
2013-10-24 10:10:00,156.96,157.29,156.93,157.29,102700.0,156.96,157.29,156.93,157.29,102700.0
2013-10-24 10:20:00,157.29,157.35,156.98,157.24,75500.0,157.29,157.35,156.98,157.24,75500.0
2013-10-24 10:30:00,157.23,157.65,157.0,157.55,109400.0,157.23,157.65,157.0,157.55,109400.0
2013-10-24 10:40:00,157.4,157.74,157.2,157.74,64000.0,157.4,157.74,157.2,157.74,64000.0
2013-10-24 10:50:00,157.64,157.92,157.61,157.8,79700.0,157.64,157.92,157.61,157.8,79700.0
2013-10-24 11:00:00,157.75,158.39,157.7,158.39,89300.0,157.75,158.39,157.7,158.39,89300.0
2013-10-24 11:10:00,158.41,159.21,158.41,159.0,100300.0,158.41,159.21,158.41,159.0,100300.0
2013-10-24 11:20:00,159.0,160.2,158.9,160.19,156000.0,159.0,160.2,158.9,160.19,156000.0
2013-10-24 11:30:00,160.21,160.48,159.6,159.87,133200.0,160.21,160.48,159.6,159.87,133200.0
2013-10-24 11:40:00,159.89,160.35,159.69,160.01,87600.0,159.89,160.35,159.69,160.01,87600.0
2013-10-24 11:50:00,160.11,160.38,159.9,160.07,42900.0,160.11,160.38,159.9,160.07,42900.0
2013-10-24 12:00:00,160.11,160.47,160.03,160.46,41900.0,160.11,160.47,160.03,160.46,41900.0
2013-10-24 12:10:00,160.44,161.45,160.34,161.31,132400.0,160.44,161.45,160.34,161.31,132400.0
2013-10-24 12:20:00,161.34,161.55,161.2,161.24,123900.0,161.34,161.55,161.2,161.24,123900.0
2013-10-24 12:30:00,161.29,161.45,161.17,161.17,136500.0,161.29,161.45,161.17,161.17,136500.0
2013-10-24 12:40:00,161.17,161.25,160.61,160.95,60900.0,161.17,161.25,160.61,160.95,60900.0
2013-10-24 12:50:00,160.95,161.37,160.9,161.28,41400.0,160.95,161.37,160.9,161.28,41400.0
2013-10-24 13:00:00,161.23,161.34,160.73,160.86,71200.0,161.23,161.34,160.73,160.86,71200.0
2013-10-24 13:10:00,160.85,160.93,159.49,159.72,108200.0,160.85,160.93,159.49,159.72,108200.0
2013-10-24 13:20:00,159.74,161.34,159.16,161.0,168600.0,159.74,161.34,159.16,161.0,168600.0
2013-10-24 13:30:00,160.9,160.95,159.42,159.52,106100.0,160.9,160.95,159.42,159.52,106100.0
2013-10-24 13:40:00,159.4,160.95,159.38,160.31,135600.0,159.4,160.95,159.38,160.31,135600.0
2013-10-24 13:50:00,160.35,160.99,159.92,160.32,131300.0,160.35,160.99,159.92,160.32,131300.0
2013-10-24 14:00:00,160.45,161.09,160.44,160.84,134000.0,160.45,161.09,160.44,160.84,134000.0
2013-10-24 14:10:00,160.89,161.1,160.51,161.1,82000.0,160.89,161.1,160.51,161.1,82000.0
2013-10-24 14:20:00,161.1,161.28,160.91,160.91,67600.0,161.1,161.28,160.91,160.91,67600.0
2013-10-24 14:30:00,160.85,161.3,160.43,161.16,56000.0,160.85,161.3,160.43,161.16,56000.0
2013-10-24 14:40:00,161.25,161.81,161.03,161.51,140300.0,161.25,161.81,161.03,161.51,140300.0
2013-10-24 14:50:00,161.51,161.74,161.35,161.65,90700.0,161.51,161.74,161.35,161.65,90700.0
2013-10-24 15:00:00,161.62,161.86,161.37,161.49,104800.0,161.62,161.86,161.37,161.49,104800.0
2013-10-24 15:10:00,161.46,161.53,161.05,161.24,97800.0,161.46,161.53,161.05,161.24,97800.0
2013-10-24 15:20:00,161.21,161.34,160.91,161.27,82100.0,161.21,161.34,160.91,161.27,82100.0
2013-10-24 15:30:00,161.3,161.55,161.1,161.21,118100.0,161.3,161.55,161.1,161.21,118100.0
2013-10-24 15:40:00,161.19,161.39,161.01,161.33,171800.0,161.19,161.39,161.01,161.33,171800.0
2013-10-24 15:50:00,161.35,161.56,161.22,161.4,202500.0,161.35,161.56,161.22,161.4,202500.0
2013-10-25 09:30:00,162.9,163.0,160.52,160.61,201300.0,162.9,163.0,160.52,160.61,201300.0
2013-10-25 09:40:00,160.76,163.98,160.63,163.98,346700.0,160.76,163.98,160.63,163.98,346700.0
2013-10-25 09:50:00,163.95,165.4,163.35,163.5,260300.0,163.95,165.4,163.35,163.5,260300.0
2013-10-25 10:00:00,163.56,164.18,163.35,163.75,130800.0,163.56,164.18,163.35,163.75,130800.0
2013-10-25 10:10:00,163.68,163.98,162.9,163.44,172100.0,163.68,163.98,162.9,163.44,172100.0
2013-10-25 10:20:00,163.5,163.57,162.37,162.45,146200.0,163.5,163.57,162.37,162.45,146200.0
2013-10-25 10:30:00,162.7,162.7,162.01,162.42,234900.0,162.7,162.7,162.01,162.42,234900.0
2013-10-25 10:40:00,162.21,163.0,162.18,162.87,151000.0,162.21,163.0,162.18,162.87,151000.0
2013-10-25 10:50:00,162.86,162.9,161.7,161.97,120900.0,162.86,162.9,161.7,161.97,120900.0
2013-10-25 11:00:00,161.96,162.19,161.0,161.0,119800.0,161.96,162.19,161.0,161.0,119800.0
2013-10-25 11:10:00,161.05,161.71,160.8,161.21,69700.0,161.05,161.71,160.8,161.21,69700.0
2013-10-25 11:20:00,161.29,161.64,161.0,161.49,54600.0,161.29,161.64,161.0,161.49,54600.0
2013-10-25 11:30:00,161.48,161.99,161.02,161.09,53600.0,161.48,161.99,161.02,161.09,53600.0
2013-10-25 11:40:00,161.02,161.11,159.8,160.27,78700.0,161.02,161.11,159.8,160.27,78700.0
2013-10-25 11:50:00,160.05,160.14,159.5,160.04,101800.0,160.05,160.14,159.5,160.04,101800.0
2013-10-25 12:00:00,160.04,160.04,159.4,159.63,66600.0,160.04,160.04,159.4,159.63,66600.0
2013-10-25 12:10:00,159.51,159.74,158.86,158.99,46600.0,159.51,159.74,158.86,158.99,46600.0
2013-10-25 12:20:00,158.96,159.89,158.8,159.74,70700.0,158.96,159.89,158.8,159.74,70700.0
2013-10-25 12:30:00,159.72,159.86,159.5,159.66,33200.0,159.72,159.86,159.5,159.66,33200.0
2013-10-25 12:40:00,159.76,160.2,159.52,159.84,41400.0,159.76,160.2,159.52,159.84,41400.0
2013-10-25 12:50:00,159.84,160.13,159.68,160.02,25400.0,159.84,160.13,159.68,160.02,25400.0
2013-10-25 13:00:00,160.02,160.29,159.79,159.93,59800.0,160.02,160.29,159.79,159.93,59800.0
2013-10-25 13:10:00,159.95,160.95,159.85,160.8,86700.0,159.95,160.95,159.85,160.8,86700.0
2013-10-25 13:20:00,160.75,160.96,160.45,160.48,48400.0,160.75,160.96,160.45,160.48,48400.0
2013-10-25 13:30:00,160.5,160.93,160.46,160.83,46000.0,160.5,160.93,160.46,160.83,46000.0
2013-10-25 13:40:00,160.8,161.23,160.39,160.39,58300.0,160.8,161.23,160.39,160.39,58300.0
2013-10-25 13:50:00,160.47,161.18,160.35,160.5,73300.0,160.47,161.18,160.35,160.5,73300.0
2013-10-25 14:00:00,160.5,160.74,160.28,160.63,46900.0,160.5,160.74,160.28,160.63,46900.0
2013-10-25 14:10:00,160.56,160.56,159.7,159.91,66700.0,160.56,160.56,159.7,159.91,66700.0
2013-10-25 14:20:00,159.89,160.0,159.22,159.25,76100.0,159.89,160.0,159.22,159.25,76100.0
2013-10-25 14:30:00,159.25,159.46,158.1,158.97,128400.0,159.25,159.46,158.1,158.97,128400.0
2013-10-25 14:40:00,159.07,159.59,158.78,159.29,46400.0,159.07,159.59,158.78,159.29,46400.0
2013-10-25 14:50:00,159.27,159.79,158.56,159.76,48700.0,159.27,159.79,158.56,159.76,48700.0
2013-10-25 15:00:00,159.76,159.92,159.08,159.12,59600.0,159.76,159.92,159.08,159.12,59600.0
2013-10-25 15:10:00,159.09,159.66,158.9,159.66,52500.0,159.09,159.66,158.9,159.66,52500.0
2013-10-25 15:20:00,159.58,159.6,159.08,159.25,51600.0,159.58,159.6,159.08,159.25,51600.0
2013-10-25 15:30:00,159.26,159.48,158.9,159.04,67800.0,159.26,159.48,158.9,159.04,67800.0
2013-10-25 15:40:00,159.03,159.42,158.94,159.33,122500.0,159.03,159.42,158.94,159.33,122500.0
2013-10-25 15:50:00,159.34,159.9,159.2,159.36,306200.0,159.34,159.9,159.2,159.36,306200.0
2013-10-28 09:30:00,156.7,157.0,154.0,155.57,468700.0,156.7,157.0,154.0,155.57,468700.0
2013-10-28 09:40:00,155.61,158.0,155.23,157.34,315900.0,155.61,158.0,155.23,157.34,315900.0
2013-10-28 09:50:00,157.31,157.63,156.52,157.0,158300.0,157.31,157.63,156.52,157.0,158300.0
2013-10-28 10:00:00,156.84,157.93,156.67,157.52,74400.0,156.84,157.93,156.67,157.52,74400.0
2013-10-28 10:10:00,157.83,158.4,157.57,157.69,154700.0,157.83,158.4,157.57,157.69,154700.0
2013-10-28 10:20:00,157.69,157.85,156.52,157.44,112000.0,157.69,157.85,156.52,157.44,112000.0
2013-10-28 10:30:00,157.45,157.51,155.73,155.78,158700.0,157.45,157.51,155.73,155.78,158700.0
2013-10-28 10:40:00,155.73,156.3,155.1,155.7,96100.0,155.73,156.3,155.1,155.7,96100.0
2013-10-28 10:50:00,155.95,155.99,154.25,154.6,190600.0,155.95,155.99,154.25,154.6,190600.0
2013-10-28 11:00:00,154.5,155.35,154.4,154.62,75700.0,154.5,155.35,154.4,154.62,75700.0
2013-10-28 11:10:00,154.63,155.47,154.48,154.84,78900.0,154.63,155.47,154.48,154.84,78900.0
2013-10-28 11:20:00,154.6,155.26,154.25,154.84,69400.0,154.6,155.26,154.25,154.84,69400.0
2013-10-28 11:30:00,154.91,155.72,154.8,154.91,71700.0,154.91,155.72,154.8,154.91,71700.0
2013-10-28 11:40:00,154.91,154.98,154.14,154.31,93900.0,154.91,154.98,154.14,154.31,93900.0
2013-10-28 11:50:00,154.27,154.58,154.0,154.37,74100.0,154.27,154.58,154.0,154.37,74100.0
2013-10-28 12:00:00,154.2,155.13,154.2,155.1,55700.0,154.2,155.13,154.2,155.1,55700.0
2013-10-28 12:10:00,155.08,155.78,155.05,155.36,60900.0,155.08,155.78,155.05,155.36,60900.0
2013-10-28 12:20:00,155.58,156.0,155.3,155.85,50100.0,155.58,156.0,155.3,155.85,50100.0
2013-10-28 12:30:00,155.9,156.0,155.43,155.78,104500.0,155.9,156.0,155.43,155.78,104500.0
2013-10-28 12:40:00,155.73,156.49,155.62,156.04,44700.0,155.73,156.49,155.62,156.04,44700.0
2013-10-28 12:50:00,156.05,156.17,155.56,155.89,37300.0,156.05,156.17,155.56,155.89,37300.0
2013-10-28 13:00:00,155.9,156.15,155.75,156.01,32700.0,155.9,156.15,155.75,156.01,32700.0
2013-10-28 13:10:00,155.95,156.25,155.59,156.01,46700.0,155.95,156.25,155.59,156.01,46700.0
2013-10-28 13:20:00,156.07,156.07,155.19,155.19,55200.0,156.07,156.07,155.19,155.19,55200.0
2013-10-28 13:30:00,155.19,155.54,155.02,155.35,44600.0,155.19,155.54,155.02,155.35,44600.0
2013-10-28 13:40:00,155.35,155.44,154.9,154.9,64200.0,155.35,155.44,154.9,154.9,64200.0
2013-10-28 13:50:00,154.88,155.26,154.71,154.81,95300.0,154.88,155.26,154.71,154.81,95300.0
2013-10-28 14:00:00,154.82,154.98,154.54,154.91,54700.0,154.82,154.98,154.54,154.91,54700.0
2013-10-28 14:10:00,154.9,155.12,154.18,154.85,153500.0,154.9,155.12,154.18,154.85,153500.0
2013-10-28 14:20:00,154.85,155.3,154.75,155.1,90400.0,154.85,155.3,154.75,155.1,90400.0
2013-10-28 14:30:00,155.15,155.22,154.51,154.96,84800.0,155.15,155.22,154.51,154.96,84800.0
2013-10-28 14:40:00,154.91,155.3,154.87,155.13,63800.0,154.91,155.3,154.87,155.13,63800.0
2013-10-28 14:50:00,155.21,155.45,155.1,155.35,55600.0,155.21,155.45,155.1,155.35,55600.0
2013-10-28 15:00:00,155.22,155.41,154.13,154.2,99800.0,155.22,155.41,154.13,154.2,99800.0
2013-10-28 15:10:00,154.2,154.36,153.75,154.35,96800.0,154.2,154.36,153.75,154.35,96800.0
2013-10-28 15:20:00,154.33,154.71,154.09,154.36,80500.0,154.33,154.71,154.09,154.36,80500.0
2013-10-28 15:30:00,154.36,154.49,153.61,153.61,86600.0,154.36,154.49,153.61,153.61,86600.0
2013-10-28 15:40:00,153.61,153.83,152.5,153.22,158100.0,153.61,153.83,152.5,153.22,158100.0
2013-10-28 15:50:00,153.27,154.12,153.19,154.12,228500.0,153.27,154.12,153.19,154.12,228500.0
2013-10-29 09:30:00,154.71,155.79,153.2,153.63,319200.0,154.71,155.79,153.2,153.63,319200.0
2013-10-29 09:40:00,153.84,155.26,153.34,154.95,188700.0,153.84,155.26,153.34,154.95,188700.0
2013-10-29 09:50:00,154.89,155.0,154.11,154.17,174100.0,154.89,155.0,154.11,154.17,174100.0
2013-10-29 10:00:00,154.15,154.58,153.28,153.63,247500.0,154.15,154.58,153.28,153.63,247500.0
2013-10-29 10:10:00,153.55,153.83,153.08,153.44,106900.0,153.55,153.83,153.08,153.44,106900.0
2013-10-29 10:20:00,153.5,154.0,152.63,153.13,156600.0,153.5,154.0,152.63,153.13,156600.0
2013-10-29 10:30:00,153.13,153.25,152.53,153.25,81200.0,153.13,153.25,152.53,153.25,81200.0
2013-10-29 10:40:00,153.27,153.32,152.62,152.97,84900.0,153.27,153.32,152.62,152.97,84900.0
2013-10-29 10:50:00,152.83,153.06,152.63,152.9,99800.0,152.83,153.06,152.63,152.9,99800.0
2013-10-29 11:00:00,152.92,154.5,152.88,154.18,112800.0,152.92,154.5,152.88,154.18,112800.0
2013-10-29 11:10:00,154.29,155.0,154.02,154.85,89100.0,154.29,155.0,154.02,154.85,89100.0
2013-10-29 11:20:00,154.69,154.9,154.57,154.9,65400.0,154.69,154.9,154.57,154.9,65400.0
2013-10-29 11:30:00,154.9,155.0,154.17,154.39,86200.0,154.9,155.0,154.17,154.39,86200.0
2013-10-29 11:40:00,154.39,155.44,154.39,155.0,62500.0,154.39,155.44,154.39,155.0,62500.0
2013-10-29 11:50:00,155.11,155.31,154.91,155.16,55900.0,155.11,155.31,154.91,155.16,55900.0
2013-10-29 12:00:00,155.15,157.38,155.1,157.24,168300.0,155.15,157.38,155.1,157.24,168300.0
2013-10-29 12:10:00,157.32,157.98,157.07,157.54,122900.0,157.32,157.98,157.07,157.54,122900.0
2013-10-29 12:20:00,157.45,157.59,156.82,157.12,70100.0,157.45,157.59,156.82,157.12,70100.0
2013-10-29 12:30:00,157.12,157.76,156.95,157.31,113100.0,157.12,157.76,156.95,157.31,113100.0
2013-10-29 12:40:00,157.42,157.8,157.26,157.8,79200.0,157.42,157.8,157.26,157.8,79200.0
2013-10-29 12:50:00,157.8,158.7,157.63,158.42,246100.0,157.8,158.7,157.63,158.42,246100.0
2013-10-29 13:00:00,158.32,158.42,157.53,157.63,109400.0,158.32,158.42,157.53,157.63,109400.0
2013-10-29 13:10:00,157.53,157.71,156.58,156.66,96400.0,157.53,157.71,156.58,156.66,96400.0
2013-10-29 13:20:00,156.68,157.27,156.55,157.26,89000.0,156.68,157.27,156.55,157.26,89000.0
2013-10-29 13:30:00,157.26,157.43,157.14,157.29,42400.0,157.26,157.43,157.14,157.29,42400.0
2013-10-29 13:40:00,157.3,157.87,157.25,157.61,55300.0,157.3,157.87,157.25,157.61,55300.0
2013-10-29 13:50:00,157.74,158.0,157.6,157.92,91000.0,157.74,158.0,157.6,157.92,91000.0
2013-10-29 14:00:00,157.79,159.3,157.79,159.08,187200.0,157.79,159.3,157.79,159.08,187200.0
2013-10-29 14:10:00,159.11,159.32,159.01,159.18,123300.0,159.11,159.32,159.01,159.18,123300.0
2013-10-29 14:20:00,159.21,159.37,158.68,158.74,89800.0,159.21,159.37,158.68,158.74,89800.0
2013-10-29 14:30:00,158.7,158.85,158.27,158.42,75800.0,158.7,158.85,158.27,158.42,75800.0
2013-10-29 14:40:00,158.43,158.5,157.9,158.39,121600.0,158.43,158.5,157.9,158.39,121600.0
2013-10-29 14:50:00,158.38,158.49,158.02,158.05,104600.0,158.38,158.49,158.02,158.05,104600.0
2013-10-29 15:00:00,158.07,158.4,157.77,158.3,116300.0,158.07,158.4,157.77,158.3,116300.0
2013-10-29 15:10:00,158.36,158.38,158.01,158.14,162700.0,158.36,158.38,158.01,158.14,162700.0
2013-10-29 15:20:00,158.18,158.94,158.11,158.94,134500.0,158.18,158.94,158.11,158.94,134500.0
2013-10-29 15:30:00,158.94,159.0,158.32,158.93,198400.0,158.94,159.0,158.32,158.93,198400.0
2013-10-29 15:40:00,158.92,159.0,158.36,158.41,188500.0,158.92,159.0,158.36,158.41,188500.0
2013-10-29 15:50:00,158.39,159.5,158.38,159.41,345700.0,158.39,159.5,158.38,159.41,345700.0
2013-10-30 09:30:00,168.61,169.75,164.5,167.28,1903100.0,168.61,169.75,164.5,167.28,1903100.0
2013-10-30 09:40:00,167.33,169.2,167.15,167.19,1226800.0,167.33,169.2,167.15,167.19,1226800.0
2013-10-30 09:50:00,167.19,169.0,166.67,167.89,898800.0,167.19,169.0,166.67,167.89,898800.0
2013-10-30 10:00:00,167.8,167.9,164.96,166.59,887100.0,167.8,167.9,164.96,166.59,887100.0
2013-10-30 10:10:00,166.4,167.93,166.4,167.49,429800.0,166.4,167.93,166.4,167.49,429800.0
2013-10-30 10:20:00,167.55,167.6,166.01,167.14,356000.0,167.55,167.6,166.01,167.14,356000.0
2013-10-30 10:30:00,167.06,167.5,165.09,165.76,327800.0,167.06,167.5,165.09,165.76,327800.0
2013-10-30 10:40:00,165.72,165.8,162.11,162.54,761000.0,165.72,165.8,162.11,162.54,761000.0
2013-10-30 10:50:00,162.67,163.5,162.01,162.46,549900.0,162.67,163.5,162.01,162.46,549900.0
2013-10-30 11:00:00,162.46,163.16,161.2,162.72,372600.0,162.46,163.16,161.2,162.72,372600.0
2013-10-30 11:10:00,162.94,164.3,162.53,163.86,274500.0,162.94,164.3,162.53,163.86,274500.0
2013-10-30 11:20:00,163.75,163.85,161.79,161.98,344800.0,163.75,163.85,161.79,161.98,344800.0
2013-10-30 11:30:00,161.89,162.5,159.75,160.07,390400.0,161.89,162.5,159.75,160.07,390400.0
2013-10-30 11:40:00,160.1,161.45,159.91,160.94,216700.0,160.1,161.45,159.91,160.94,216700.0
2013-10-30 11:50:00,160.94,161.76,160.69,161.51,144700.0,160.94,161.76,160.69,161.51,144700.0
2013-10-30 12:00:00,161.38,161.85,161.09,161.54,156800.0,161.38,161.85,161.09,161.54,156800.0
2013-10-30 12:10:00,161.46,161.57,161.01,161.17,65100.0,161.46,161.57,161.01,161.17,65100.0
2013-10-30 12:20:00,161.32,161.39,160.7,161.05,134800.0,161.32,161.39,160.7,161.05,134800.0
2013-10-30 12:30:00,161.17,163.5,161.13,163.06,236100.0,161.17,163.5,161.13,163.06,236100.0
2013-10-30 12:40:00,163.11,163.26,162.51,162.75,117000.0,163.11,163.26,162.51,162.75,117000.0
2013-10-30 12:50:00,162.55,164.25,162.5,164.15,163400.0,162.55,164.25,162.5,164.15,163400.0
2013-10-30 13:00:00,164.0,164.15,163.04,163.48,103700.0,164.0,164.15,163.04,163.48,103700.0
2013-10-30 13:10:00,163.43,163.54,163.07,163.42,88400.0,163.43,163.54,163.07,163.42,88400.0
2013-10-30 13:20:00,163.46,163.49,162.31,162.45,69500.0,163.46,163.49,162.31,162.45,69500.0
2013-10-30 13:30:00,162.37,162.93,161.88,162.71,121500.0,162.37,162.93,161.88,162.71,121500.0
2013-10-30 13:40:00,162.71,162.71,161.15,161.96,86700.0,162.71,162.71,161.15,161.96,86700.0
2013-10-30 13:50:00,162.0,162.7,161.57,161.68,66100.0,162.0,162.7,161.57,161.68,66100.0
2013-10-30 14:00:00,161.63,163.3,161.53,162.64,141300.0,161.63,163.3,161.53,162.64,141300.0
2013-10-30 14:10:00,162.78,163.14,161.89,162.07,131400.0,162.78,163.14,161.89,162.07,131400.0
2013-10-30 14:20:00,162.09,164.0,161.89,163.88,216500.0,162.09,164.0,161.89,163.88,216500.0
2013-10-30 14:30:00,163.78,164.95,163.5,164.28,218000.0,163.78,164.95,163.5,164.28,218000.0
2013-10-30 14:40:00,164.26,164.51,163.66,164.05,165700.0,164.26,164.51,163.66,164.05,165700.0
2013-10-30 14:50:00,163.98,164.02,162.87,163.3,194300.0,163.98,164.02,162.87,163.3,194300.0
2013-10-30 15:00:00,163.18,163.99,163.03,163.67,106900.0,163.18,163.99,163.03,163.67,106900.0
2013-10-30 15:10:00,163.7,163.77,163.02,163.4,159300.0,163.7,163.77,163.02,163.4,159300.0
2013-10-30 15:20:00,163.34,164.3,163.25,164.29,157800.0,163.34,164.3,163.25,164.29,157800.0
2013-10-30 15:30:00,164.28,164.99,164.13,164.84,219800.0,164.28,164.99,164.13,164.84,219800.0
2013-10-30 15:40:00,164.84,165.9,164.75,165.19,276800.0,164.84,165.9,164.75,165.19,276800.0
2013-10-30 15:50:00,165.18,165.18,164.49,164.94,398600.0,165.18,165.18,164.49,164.94,398600.0
2013-10-31 09:30:00,161.59,162.86,158.01,160.53,455300.0,161.59,162.86,158.01,160.53,455300.0
2013-10-31 09:40:00,160.52,160.99,157.45,157.93,415000.0,160.52,160.99,157.45,157.93,415000.0
2013-10-31 09:50:00,157.99,159.12,157.88,158.25,333900.0,157.99,159.12,157.88,158.25,333900.0
2013-10-31 10:00:00,158.25,159.8,157.9,159.47,225300.0,158.25,159.8,157.9,159.47,225300.0
2013-10-31 10:10:00,159.34,160.47,158.8,159.91,162500.0,159.34,160.47,158.8,159.91,162500.0
2013-10-31 10:20:00,159.94,160.17,158.67,159.51,200600.0,159.94,160.17,158.67,159.51,200600.0
2013-10-31 10:30:00,159.44,160.33,159.2,159.94,123500.0,159.44,160.33,159.2,159.94,123500.0
2013-10-31 10:40:00,159.94,160.2,159.55,160.01,99200.0,159.94,160.2,159.55,160.01,99200.0
2013-10-31 10:50:00,160.14,160.92,160.1,160.63,192700.0,160.14,160.92,160.1,160.63,192700.0
2013-10-31 11:00:00,160.78,160.88,160.2,160.52,120700.0,160.78,160.88,160.2,160.52,120700.0
2013-10-31 11:10:00,160.31,160.94,159.82,160.28,259400.0,160.31,160.94,159.82,160.28,259400.0
2013-10-31 11:20:00,160.25,161.35,160.25,161.0,79500.0,160.25,161.35,160.25,161.0,79500.0
2013-10-31 11:30:00,161.09,161.48,160.85,160.88,79000.0,161.09,161.48,160.85,160.88,79000.0
2013-10-31 11:40:00,160.96,161.33,160.82,161.16,47100.0,160.96,161.33,160.82,161.16,47100.0
2013-10-31 11:50:00,161.24,162.05,161.19,162.0,81900.0,161.24,162.05,161.19,162.0,81900.0
2013-10-31 12:00:00,162.0,162.0,161.21,161.51,85400.0,162.0,162.0,161.21,161.51,85400.0
2013-10-31 12:10:00,161.5,162.5,161.32,162.34,121500.0,161.5,162.5,161.32,162.34,121500.0
2013-10-31 12:20:00,162.41,163.2,161.72,162.92,138200.0,162.41,163.2,161.72,162.92,138200.0
2013-10-31 12:30:00,163.08,163.39,162.65,162.71,120900.0,163.08,163.39,162.65,162.71,120900.0
2013-10-31 12:40:00,162.72,162.98,162.5,162.67,122500.0,162.72,162.98,162.5,162.67,122500.0
2013-10-31 12:50:00,162.77,162.81,162.12,162.16,74800.0,162.77,162.81,162.12,162.16,74800.0
2013-10-31 13:00:00,162.09,162.86,162.07,162.71,40600.0,162.09,162.86,162.07,162.71,40600.0
2013-10-31 13:10:00,162.71,163.29,162.64,162.89,170600.0,162.71,163.29,162.64,162.89,170600.0
2013-10-31 13:20:00,162.89,163.1,162.72,162.96,35700.0,162.89,163.1,162.72,162.96,35700.0
2013-10-31 13:30:00,163.02,163.25,162.74,163.0,41500.0,163.02,163.25,162.74,163.0,41500.0
2013-10-31 13:40:00,163.05,163.27,162.82,162.96,44600.0,163.05,163.27,162.82,162.96,44600.0
2013-10-31 13:50:00,162.95,163.18,162.68,162.87,30700.0,162.95,163.18,162.68,162.87,30700.0
2013-10-31 14:00:00,162.93,163.29,162.87,162.91,73900.0,162.93,163.29,162.87,162.91,73900.0
2013-10-31 14:10:00,162.9,163.0,162.65,162.92,74000.0,162.9,163.0,162.65,162.92,74000.0
2013-10-31 14:20:00,162.96,163.0,162.05,162.33,67100.0,162.96,163.0,162.05,162.33,67100.0
2013-10-31 14:30:00,162.31,162.68,161.69,161.86,85400.0,162.31,162.68,161.69,161.86,85400.0
2013-10-31 14:40:00,161.69,162.55,161.69,162.25,50100.0,161.69,162.55,161.69,162.25,50100.0
2013-10-31 14:50:00,162.41,162.48,162.1,162.1,49600.0,162.41,162.48,162.1,162.1,49600.0
2013-10-31 15:00:00,162.1,162.14,161.2,161.53,79900.0,162.1,162.14,161.2,161.53,79900.0
2013-10-31 15:10:00,161.57,161.66,160.87,160.96,84600.0,161.57,161.66,160.87,160.96,84600.0
2013-10-31 15:20:00,160.98,161.14,160.55,160.89,70600.0,160.98,161.14,160.55,160.89,70600.0
2013-10-31 15:30:00,160.77,161.13,160.56,160.91,58700.0,160.77,161.13,160.56,160.91,58700.0
2013-10-31 15:40:00,160.89,161.05,160.5,160.66,170400.0,160.89,161.05,160.5,160.66,170400.0
2013-10-31 15:50:00,160.66,160.99,160.6,160.9,196100.0,160.66,160.99,160.6,160.9,196100.0
2013-11-01 09:30:00,162.99,163.12,161.55,162.53,258600.0,162.99,163.12,161.55,162.53,258600.0
2013-11-01 09:40:00,162.35,162.57,161.6,162.2,171400.0,162.35,162.57,161.6,162.2,171400.0
2013-11-01 09:50:00,162.21,162.48,161.35,161.35,119400.0,162.21,162.48,161.35,161.35,119400.0
2013-11-01 10:00:00,161.48,162.04,161.3,161.99,71300.0,161.48,162.04,161.3,161.99,71300.0
2013-11-01 10:10:00,161.85,161.85,160.14,160.14,212000.0,161.85,161.85,160.14,160.14,212000.0
2013-11-01 10:20:00,160.07,160.76,159.82,160.3,102100.0,160.07,160.76,159.82,160.3,102100.0
2013-11-01 10:30:00,160.4,161.08,160.15,160.95,52800.0,160.4,161.08,160.15,160.95,52800.0
2013-11-01 10:40:00,160.95,161.72,160.81,161.46,56300.0,160.95,161.72,160.81,161.46,56300.0
2013-11-01 10:50:00,161.65,162.38,161.42,162.3,55800.0,161.65,162.38,161.42,162.3,55800.0
2013-11-01 11:00:00,162.31,162.45,161.15,161.22,87600.0,162.31,162.45,161.15,161.22,87600.0
2013-11-01 11:10:00,161.22,161.24,160.27,160.52,68100.0,161.22,161.24,160.27,160.52,68100.0
2013-11-01 11:20:00,160.57,161.27,160.25,161.2,105700.0,160.57,161.27,160.25,161.2,105700.0
2013-11-01 11:30:00,161.21,161.27,160.85,160.92,84200.0,161.21,161.27,160.85,160.92,84200.0
2013-11-01 11:40:00,161.09,161.16,160.84,161.05,46100.0,161.09,161.16,160.84,161.05,46100.0
2013-11-01 11:50:00,160.82,161.05,159.8,160.11,77500.0,160.82,161.05,159.8,160.11,77500.0
2013-11-01 12:00:00,160.07,160.2,159.25,160.0,99800.0,160.07,160.2,159.25,160.0,99800.0
2013-11-01 12:10:00,159.96,160.23,159.53,159.81,22100.0,159.96,160.23,159.53,159.81,22100.0
2013-11-01 12:20:00,159.78,160.3,159.65,159.85,38800.0,159.78,160.3,159.65,159.85,38800.0
2013-11-01 12:30:00,159.92,160.13,159.75,159.94,23800.0,159.92,160.13,159.75,159.94,23800.0
2013-11-01 12:40:00,159.92,159.96,159.7,159.8,24300.0,159.92,159.96,159.7,159.8,24300.0
2013-11-01 12:50:00,159.78,159.84,158.75,158.79,66300.0,159.78,159.84,158.75,158.79,66300.0
2013-11-01 13:00:00,158.78,159.28,158.78,159.11,28800.0,158.78,159.28,158.78,159.11,28800.0
2013-11-01 13:10:00,159.15,159.15,158.72,158.72,29600.0,159.15,159.15,158.72,158.72,29600.0
2013-11-01 13:20:00,158.72,159.16,158.23,159.06,40100.0,158.72,159.16,158.23,159.06,40100.0
2013-11-01 13:30:00,159.15,159.41,158.75,159.16,20700.0,159.15,159.41,158.75,159.16,20700.0
2013-11-01 13:40:00,159.24,159.68,159.19,159.56,40000.0,159.24,159.68,159.19,159.56,40000.0
2013-11-01 13:50:00,159.49,159.91,159.4,159.42,40100.0,159.49,159.91,159.4,159.42,40100.0
2013-11-01 14:00:00,159.4,160.05,159.4,159.8,104900.0,159.4,160.05,159.4,159.8,104900.0
2013-11-01 14:10:00,159.87,160.08,159.78,159.9,48400.0,159.87,160.08,159.78,159.9,48400.0
2013-11-01 14:20:00,160.0,160.03,159.78,159.9,21600.0,160.0,160.03,159.78,159.9,21600.0
2013-11-01 14:30:00,159.87,159.96,159.75,159.8,19700.0,159.87,159.96,159.75,159.8,19700.0
2013-11-01 14:40:00,159.78,160.01,159.7,159.93,63400.0,159.78,160.01,159.7,159.93,63400.0
2013-11-01 14:50:00,159.94,160.0,159.46,159.47,29200.0,159.94,160.0,159.46,159.47,29200.0
2013-11-01 15:00:00,159.54,160.0,159.46,159.6,29700.0,159.54,160.0,159.46,159.6,29700.0
2013-11-01 15:10:00,159.6,159.97,159.5,159.81,40000.0,159.6,159.97,159.5,159.81,40000.0
2013-11-01 15:20:00,159.8,159.91,159.6,159.88,36800.0,159.8,159.91,159.6,159.88,36800.0
2013-11-01 15:30:00,159.9,160.01,159.73,159.8,91000.0,159.9,160.01,159.73,159.8,91000.0
2013-11-01 15:40:00,159.81,159.99,159.76,159.89,75500.0,159.81,159.99,159.76,159.89,75500.0
2013-11-01 15:50:00,159.91,160.19,159.81,160.06,164800.0,159.91,160.19,159.81,160.06,164800.0
2013-11-04 09:30:00,160.69,160.7,158.25,158.66,276300.0,160.69,160.7,158.25,158.66,276300.0
2013-11-04 09:40:00,158.78,159.24,158.44,159.24,157700.0,158.78,159.24,158.44,159.24,157700.0
2013-11-04 09:50:00,159.15,159.15,157.56,157.67,152700.0,159.15,159.15,157.56,157.67,152700.0
2013-11-04 10:00:00,157.59,157.85,156.68,157.0,205000.0,157.59,157.85,156.68,157.0,205000.0
2013-11-04 10:10:00,156.93,157.75,156.75,157.51,118600.0,156.93,157.75,156.75,157.51,118600.0
2013-11-04 10:20:00,157.57,158.13,157.38,158.0,96200.0,157.57,158.13,157.38,158.0,96200.0
2013-11-04 10:30:00,158.01,158.09,157.06,157.24,96100.0,158.01,158.09,157.06,157.24,96100.0
2013-11-04 10:40:00,157.13,157.22,156.35,156.35,91600.0,157.13,157.22,156.35,156.35,91600.0
2013-11-04 10:50:00,156.32,156.78,156.05,156.49,77500.0,156.32,156.78,156.05,156.49,77500.0
2013-11-04 11:00:00,156.4,156.93,156.35,156.51,48300.0,156.4,156.93,156.35,156.51,48300.0
2013-11-04 11:10:00,156.66,157.07,156.46,156.96,58400.0,156.66,157.07,156.46,156.96,58400.0
2013-11-04 11:20:00,157.0,157.1,156.5,156.52,78100.0,157.0,157.1,156.5,156.52,78100.0
2013-11-04 11:30:00,156.61,156.68,156.34,156.57,52200.0,156.61,156.68,156.34,156.57,52200.0
2013-11-04 11:40:00,156.59,156.6,156.1,156.35,61800.0,156.59,156.6,156.1,156.35,61800.0
2013-11-04 11:50:00,156.33,156.95,156.33,156.66,47800.0,156.33,156.95,156.33,156.66,47800.0
2013-11-04 12:00:00,156.74,157.0,156.64,156.77,26200.0,156.74,157.0,156.64,156.77,26200.0
2013-11-04 12:10:00,156.71,156.89,156.31,156.55,31400.0,156.71,156.89,156.31,156.55,31400.0
2013-11-04 12:20:00,156.55,156.81,156.39,156.39,28100.0,156.55,156.81,156.39,156.39,28100.0
2013-11-04 12:30:00,156.45,156.49,156.05,156.05,62700.0,156.45,156.49,156.05,156.05,62700.0
2013-11-04 12:40:00,156.1,156.14,155.6,155.7,58900.0,156.1,156.14,155.6,155.7,58900.0
2013-11-04 12:50:00,155.68,156.2,155.57,156.07,39300.0,155.68,156.2,155.57,156.07,39300.0
2013-11-04 13:00:00,156.05,156.18,155.86,156.15,34000.0,156.05,156.18,155.86,156.15,34000.0
2013-11-04 13:10:00,156.16,156.16,155.56,155.75,43100.0,156.16,156.16,155.56,155.75,43100.0
2013-11-04 13:20:00,155.78,155.92,155.66,155.84,13300.0,155.78,155.92,155.66,155.84,13300.0
2013-11-04 13:30:00,155.84,155.96,155.62,155.74,25200.0,155.84,155.96,155.62,155.74,25200.0
2013-11-04 13:40:00,155.73,156.0,155.63,155.91,31300.0,155.73,156.0,155.63,155.91,31300.0
2013-11-04 13:50:00,155.93,155.98,155.71,155.89,26000.0,155.93,155.98,155.71,155.89,26000.0
2013-11-04 14:00:00,155.89,156.11,155.74,156.0,62400.0,155.89,156.11,155.74,156.0,62400.0
2013-11-04 14:10:00,156.0,156.02,155.73,155.83,43700.0,156.0,156.02,155.73,155.83,43700.0
2013-11-04 14:20:00,155.85,156.02,155.76,155.91,43800.0,155.85,156.02,155.76,155.91,43800.0
2013-11-04 14:30:00,155.96,156.02,155.9,155.93,59700.0,155.96,156.02,155.9,155.93,59700.0
2013-11-04 14:40:00,155.97,156.05,155.5,156.04,65900.0,155.97,156.05,155.5,156.04,65900.0
2013-11-04 14:50:00,156.03,156.09,155.8,155.88,30900.0,156.03,156.09,155.8,155.88,30900.0
2013-11-04 15:00:00,155.95,156.0,155.57,155.76,44800.0,155.95,156.0,155.57,155.76,44800.0
2013-11-04 15:10:00,155.77,155.83,155.55,155.6,30400.0,155.77,155.83,155.55,155.6,30400.0
2013-11-04 15:20:00,155.62,155.77,155.56,155.72,51500.0,155.62,155.77,155.56,155.72,51500.0
2013-11-04 15:30:00,155.74,156.03,155.61,156.0,59700.0,155.74,156.03,155.61,156.0,59700.0
2013-11-04 15:40:00,156.0,156.06,155.75,155.94,97300.0,156.0,156.06,155.75,155.94,97300.0
2013-11-04 15:50:00,155.94,156.1,155.89,156.03,238100.0,155.94,156.1,155.89,156.03,238100.0
2013-11-05 09:30:00,155.16,155.49,152.1,152.89,432700.0,155.16,155.49,152.1,152.89,432700.0
2013-11-05 09:40:00,152.88,153.02,151.7,152.01,456200.0,152.88,153.02,151.7,152.01,456200.0
2013-11-05 09:50:00,152.08,153.25,152.0,152.7,267100.0,152.08,153.25,152.0,152.7,267100.0
2013-11-05 10:00:00,152.76,153.47,152.48,153.43,195000.0,152.76,153.47,152.48,153.43,195000.0
2013-11-05 10:10:00,153.41,153.5,152.7,152.76,130100.0,153.41,153.5,152.7,152.76,130100.0
2013-11-05 10:20:00,152.7,152.79,151.75,152.58,221000.0,152.7,152.79,151.75,152.58,221000.0
2013-11-05 10:30:00,152.42,152.93,151.94,152.57,190400.0,152.42,152.93,151.94,152.57,190400.0
2013-11-05 10:40:00,152.53,152.57,151.49,151.99,139400.0,152.53,152.57,151.49,151.99,139400.0
2013-11-05 10:50:00,151.99,152.52,151.81,152.15,103500.0,151.99,152.52,151.81,152.15,103500.0
2013-11-05 11:00:00,152.17,153.3,151.93,152.74,193100.0,152.17,153.3,151.93,152.74,193100.0
2013-11-05 11:10:00,152.67,152.83,152.07,152.54,106500.0,152.67,152.83,152.07,152.54,106500.0
2013-11-05 11:20:00,152.55,152.6,151.63,151.84,140200.0,152.55,152.6,151.63,151.84,140200.0
2013-11-05 11:30:00,151.88,152.16,151.78,151.86,59000.0,151.88,152.16,151.78,151.86,59000.0
2013-11-05 11:40:00,151.81,151.98,151.71,151.72,72600.0,151.81,151.98,151.71,151.72,72600.0
2013-11-05 11:50:00,151.73,151.84,151.28,151.4,116000.0,151.73,151.84,151.28,151.4,116000.0
2013-11-05 12:00:00,151.4,151.63,151.29,151.38,76500.0,151.4,151.63,151.29,151.38,76500.0
2013-11-05 12:10:00,151.35,151.43,150.82,151.33,120300.0,151.35,151.43,150.82,151.33,120300.0
2013-11-05 12:20:00,151.33,151.39,150.2,150.32,256000.0,151.33,151.39,150.2,150.32,256000.0
2013-11-05 12:30:00,150.32,151.25,150.28,151.15,154100.0,150.32,151.25,150.28,151.15,154100.0
2013-11-05 12:40:00,151.18,151.4,150.8,151.06,80300.0,151.18,151.4,150.8,151.06,80300.0
2013-11-05 12:50:00,151.0,151.4,151.0,151.27,52000.0,151.0,151.4,151.0,151.27,52000.0
2013-11-05 13:00:00,151.29,151.35,151.12,151.15,26000.0,151.29,151.35,151.12,151.15,26000.0
2013-11-05 13:10:00,151.24,151.32,150.76,150.87,45800.0,151.24,151.32,150.76,150.87,45800.0
2013-11-05 13:20:00,150.8,151.12,150.8,150.81,34000.0,150.8,151.12,150.8,150.81,34000.0
2013-11-05 13:30:00,150.86,151.31,150.76,150.9,32100.0,150.86,151.31,150.76,150.9,32100.0
2013-11-05 13:40:00,150.82,151.05,150.81,150.98,101500.0,150.82,151.05,150.81,150.98,101500.0
2013-11-05 13:50:00,150.97,150.97,150.56,150.8,37000.0,150.97,150.97,150.56,150.8,37000.0
2013-11-05 14:00:00,150.83,151.1,150.76,150.94,129100.0,150.83,151.1,150.76,150.94,129100.0
2013-11-05 14:10:00,150.95,151.2,150.94,151.1,57500.0,150.95,151.2,150.94,151.1,57500.0
2013-11-05 14:20:00,151.15,152.22,151.06,152.06,148000.0,151.15,152.22,151.06,152.06,148000.0
2013-11-05 14:30:00,152.15,152.56,152.01,152.43,99300.0,152.15,152.56,152.01,152.43,99300.0
2013-11-05 14:40:00,152.38,152.74,152.19,152.72,63800.0,152.38,152.74,152.19,152.72,63800.0
2013-11-05 14:50:00,152.72,153.64,152.65,153.58,137800.0,152.72,153.64,152.65,153.58,137800.0
2013-11-05 15:00:00,153.55,153.89,153.49,153.78,103700.0,153.55,153.89,153.49,153.78,103700.0
2013-11-05 15:10:00,153.79,153.79,153.16,153.19,128300.0,153.79,153.79,153.16,153.19,128300.0
2013-11-05 15:20:00,153.19,153.68,153.19,153.47,109500.0,153.19,153.68,153.19,153.47,109500.0
2013-11-05 15:30:00,153.41,153.75,153.33,153.52,55300.0,153.41,153.75,153.33,153.52,55300.0
2013-11-05 15:40:00,153.51,153.61,153.35,153.53,112000.0,153.51,153.61,153.35,153.53,112000.0
2013-11-05 15:50:00,153.54,153.88,153.45,153.55,173600.0,153.54,153.88,153.45,153.55,173600.0
2013-11-06 09:30:00,154.0,155.49,153.57,154.8,368400.0,154.0,155.49,153.57,154.8,368400.0
2013-11-06 09:40:00,154.67,154.94,153.6,154.37,141800.0,154.67,154.94,153.6,154.37,141800.0
2013-11-06 09:50:00,154.38,154.55,153.06,153.06,133600.0,154.38,154.55,153.06,153.06,133600.0
2013-11-06 10:00:00,153.18,153.45,151.95,153.4,130200.0,153.18,153.45,151.95,153.4,130200.0
2013-11-06 10:10:00,153.42,153.46,152.16,152.68,76700.0,153.42,153.46,152.16,152.68,76700.0
2013-11-06 10:20:00,152.68,152.88,151.67,151.77,83100.0,152.68,152.88,151.67,151.77,83100.0
2013-11-06 10:30:00,151.82,152.3,151.29,152.1,44600.0,151.82,152.3,151.29,152.1,44600.0
2013-11-06 10:40:00,152.1,152.3,151.65,151.93,45300.0,152.1,152.3,151.65,151.93,45300.0
2013-11-06 10:50:00,151.75,152.04,151.41,151.65,53300.0,151.75,152.04,151.41,151.65,53300.0
2013-11-06 11:00:00,151.67,151.99,151.3,151.61,58700.0,151.67,151.99,151.3,151.61,58700.0
2013-11-06 11:10:00,151.58,152.0,151.0,151.08,99100.0,151.58,152.0,151.0,151.08,99100.0
2013-11-06 11:20:00,151.06,151.24,150.6,151.22,90900.0,151.06,151.24,150.6,151.22,90900.0
2013-11-06 11:30:00,151.11,151.37,150.92,151.0,43700.0,151.11,151.37,150.92,151.0,43700.0
2013-11-06 11:40:00,151.03,151.6,150.75,151.6,43300.0,151.03,151.6,150.75,151.6,43300.0
2013-11-06 11:50:00,151.52,152.0,151.3,151.3,39500.0,151.52,152.0,151.3,151.3,39500.0
2013-11-06 12:00:00,151.4,152.04,151.21,151.32,31100.0,151.4,152.04,151.21,151.32,31100.0
2013-11-06 12:10:00,151.34,151.5,150.73,150.84,31600.0,151.34,151.5,150.73,150.84,31600.0
2013-11-06 12:20:00,150.81,151.27,150.6,150.66,43100.0,150.81,151.27,150.6,150.66,43100.0
2013-11-06 12:30:00,150.64,150.66,149.76,150.3,174100.0,150.64,150.66,149.76,150.3,174100.0
2013-11-06 12:40:00,150.27,150.33,149.15,149.5,174000.0,150.27,150.33,149.15,149.5,174000.0
2013-11-06 12:50:00,149.51,149.53,147.79,147.87,224400.0,149.51,149.53,147.79,147.87,224400.0
2013-11-06 13:00:00,147.83,149.23,147.83,148.83,125200.0,147.83,149.23,147.83,148.83,125200.0
2013-11-06 13:10:00,148.91,149.36,148.74,149.05,73500.0,148.91,149.36,148.74,149.05,73500.0
2013-11-06 13:20:00,149.16,149.28,148.7,149.11,62700.0,149.16,149.28,148.7,149.11,62700.0
2013-11-06 13:30:00,149.17,149.19,148.77,148.92,66200.0,149.17,149.19,148.77,148.92,66200.0
2013-11-06 13:40:00,148.97,149.57,148.97,149.44,62100.0,148.97,149.57,148.97,149.44,62100.0
2013-11-06 13:50:00,149.51,149.65,148.26,148.41,129600.0,149.51,149.65,148.26,148.41,129600.0
2013-11-06 14:00:00,148.58,149.01,148.46,148.67,102000.0,148.58,149.01,148.46,148.67,102000.0
2013-11-06 14:10:00,148.63,149.2,148.6,149.04,80800.0,148.63,149.2,148.6,149.04,80800.0
2013-11-06 14:20:00,149.01,149.36,149.0,149.21,68200.0,149.01,149.36,149.0,149.21,68200.0
2013-11-06 14:30:00,149.22,149.77,149.12,149.6,83400.0,149.22,149.77,149.12,149.6,83400.0
2013-11-06 14:40:00,149.6,150.15,149.45,150.05,84200.0,149.6,150.15,149.45,150.05,84200.0
2013-11-06 14:50:00,150.03,150.19,149.8,150.04,49500.0,150.03,150.19,149.8,150.04,49500.0
2013-11-06 15:00:00,150.0,150.11,149.58,149.89,47200.0,150.0,150.11,149.58,149.89,47200.0
2013-11-06 15:10:00,149.94,150.35,149.89,150.34,62100.0,149.94,150.35,149.89,150.34,62100.0
2013-11-06 15:20:00,150.36,150.68,150.05,150.06,91400.0,150.36,150.68,150.05,150.06,91400.0
2013-11-06 15:30:00,150.06,150.37,149.59,149.87,72400.0,150.06,150.37,149.59,149.87,72400.0
2013-11-06 15:40:00,149.86,150.15,149.59,149.76,88500.0,149.86,150.15,149.59,149.76,88500.0
2013-11-06 15:50:00,149.84,150.16,149.77,150.09,174300.0,149.84,150.16,149.77,150.09,174300.0
2013-11-07 09:30:00,150.56,150.92,149.01,150.09,295600.0,150.56,150.92,149.01,150.09,295600.0
2013-11-07 09:40:00,149.8,150.3,148.16,148.52,215300.0,149.8,150.3,148.16,148.52,215300.0
2013-11-07 09:50:00,148.56,148.76,146.01,146.44,343900.0,148.56,148.76,146.01,146.44,343900.0
2013-11-07 10:00:00,146.45,146.85,146.02,146.15,148700.0,146.45,146.85,146.02,146.15,148700.0
2013-11-07 10:10:00,146.12,146.23,142.7,143.13,411400.0,146.12,146.23,142.7,143.13,411400.0
2013-11-07 10:20:00,143.23,145.4,143.18,145.28,259300.0,143.23,145.4,143.18,145.28,259300.0
2013-11-07 10:30:00,145.24,145.64,144.16,145.62,262800.0,145.24,145.64,144.16,145.62,262800.0
2013-11-07 10:40:00,145.64,147.93,145.12,146.87,334900.0,145.64,147.93,145.12,146.87,334900.0
2013-11-07 10:50:00,146.85,148.2,146.83,147.99,205300.0,146.85,148.2,146.83,147.99,205300.0
2013-11-07 11:00:00,147.99,148.07,145.82,146.0,163500.0,147.99,148.07,145.82,146.0,163500.0
2013-11-07 11:10:00,146.03,146.83,145.87,145.87,79800.0,146.03,146.83,145.87,145.87,79800.0
2013-11-07 11:20:00,145.92,146.63,145.89,146.63,73000.0,145.92,146.63,145.89,146.63,73000.0
2013-11-07 11:30:00,146.56,147.4,146.43,146.7,102200.0,146.56,147.4,146.43,146.7,102200.0
2013-11-07 11:40:00,146.8,147.36,146.2,147.15,122700.0,146.8,147.36,146.2,147.15,122700.0
2013-11-07 11:50:00,147.04,148.0,147.0,147.81,99900.0,147.04,148.0,147.0,147.81,99900.0
2013-11-07 12:00:00,147.81,148.66,147.26,148.45,182500.0,147.81,148.66,147.26,148.45,182500.0
2013-11-07 12:10:00,148.2,148.83,147.61,147.69,189500.0,148.2,148.83,147.61,147.69,189500.0
2013-11-07 12:20:00,147.69,148.45,147.35,148.45,65700.0,147.69,148.45,147.35,148.45,65700.0
2013-11-07 12:30:00,148.45,148.71,147.55,147.85,72000.0,148.45,148.71,147.55,147.85,72000.0
2013-11-07 12:40:00,147.9,149.24,147.63,148.57,110500.0,147.9,149.24,147.63,148.57,110500.0
2013-11-07 12:50:00,148.58,148.69,147.79,148.23,55100.0,148.58,148.69,147.79,148.23,55100.0
2013-11-07 13:00:00,148.17,148.72,147.79,147.85,35800.0,148.17,148.72,147.79,147.85,35800.0
2013-11-07 13:10:00,147.85,147.97,147.26,147.57,47800.0,147.85,147.97,147.26,147.57,47800.0
2013-11-07 13:20:00,147.64,147.94,147.0,147.0,33200.0,147.64,147.94,147.0,147.0,33200.0
2013-11-07 13:30:00,147.04,147.84,146.96,147.73,33000.0,147.04,147.84,146.96,147.73,33000.0
2013-11-07 13:40:00,147.74,148.18,147.68,147.7,37500.0,147.74,148.18,147.68,147.7,37500.0
2013-11-07 13:50:00,147.64,148.28,147.63,147.83,29500.0,147.64,148.28,147.63,147.83,29500.0
2013-11-07 14:00:00,147.87,148.4,147.62,147.63,51000.0,147.87,148.4,147.62,147.63,51000.0
2013-11-07 14:10:00,147.63,148.25,147.62,147.94,59400.0,147.63,148.25,147.62,147.94,59400.0
2013-11-07 14:20:00,147.89,148.07,147.62,147.77,33600.0,147.89,148.07,147.62,147.77,33600.0
2013-11-07 14:30:00,147.77,147.77,147.05,147.38,99300.0,147.77,147.77,147.05,147.38,99300.0
2013-11-07 14:40:00,147.4,147.88,147.18,147.72,95800.0,147.4,147.88,147.18,147.72,95800.0
2013-11-07 14:50:00,147.64,148.69,147.51,148.46,64900.0,147.64,148.69,147.51,148.46,64900.0
2013-11-07 15:00:00,148.46,148.76,147.62,147.81,87100.0,148.46,148.76,147.62,147.81,87100.0
2013-11-07 15:10:00,147.85,147.91,146.87,147.41,70300.0,147.85,147.91,146.87,147.41,70300.0
2013-11-07 15:20:00,147.39,147.76,147.02,147.02,60600.0,147.39,147.76,147.02,147.02,60600.0
2013-11-07 15:30:00,147.02,147.3,146.5,146.87,87200.0,147.02,147.3,146.5,146.87,87200.0
2013-11-07 15:40:00,146.87,146.97,146.28,146.85,128800.0,146.87,146.97,146.28,146.85,128800.0
2013-11-07 15:50:00,146.84,147.59,146.82,147.35,183000.0,146.84,147.59,146.82,147.35,183000.0
2013-11-08 09:30:00,147.95,152.6,147.2,149.39,720700.0,147.95,152.6,147.2,149.39,720700.0
2013-11-08 09:40:00,149.8,151.0,149.6,150.49,431900.0,149.8,151.0,149.6,150.49,431900.0
2013-11-08 09:50:00,150.31,150.88,149.89,150.24,144400.0,150.31,150.88,149.89,150.24,144400.0
2013-11-08 10:00:00,150.49,151.0,150.03,150.78,188400.0,150.49,151.0,150.03,150.78,188400.0
2013-11-08 10:10:00,150.76,151.67,150.03,150.42,255600.0,150.76,151.67,150.03,150.42,255600.0
2013-11-08 10:20:00,150.42,150.79,149.92,150.41,92900.0,150.42,150.79,149.92,150.41,92900.0
2013-11-08 10:30:00,150.29,151.4,150.2,150.92,147500.0,150.29,151.4,150.2,150.92,147500.0
2013-11-08 10:40:00,151.0,151.25,150.58,150.95,42600.0,151.0,151.25,150.58,150.95,42600.0
2013-11-08 10:50:00,150.96,151.08,150.35,150.76,185000.0,150.96,151.08,150.35,150.76,185000.0
2013-11-08 11:00:00,150.8,151.0,150.24,150.55,101000.0,150.8,151.0,150.24,150.55,101000.0
2013-11-08 11:10:00,150.52,150.89,150.27,150.8,28900.0,150.52,150.89,150.27,150.8,28900.0
2013-11-08 11:20:00,150.84,151.32,150.72,151.07,46400.0,150.84,151.32,150.72,151.07,46400.0
2013-11-08 11:30:00,151.16,151.31,150.67,150.75,80500.0,151.16,151.31,150.67,150.75,80500.0
2013-11-08 11:40:00,150.73,150.91,150.25,150.67,35400.0,150.73,150.91,150.25,150.67,35400.0
2013-11-08 11:50:00,150.81,151.5,150.81,151.07,78000.0,150.81,151.5,150.81,151.07,78000.0
2013-11-08 12:00:00,151.09,151.5,150.95,151.08,41100.0,151.09,151.5,150.95,151.08,41100.0
2013-11-08 12:10:00,151.24,151.36,150.96,151.09,68100.0,151.24,151.36,150.96,151.09,68100.0
2013-11-08 12:20:00,151.15,151.5,151.07,151.5,26500.0,151.15,151.5,151.07,151.5,26500.0
2013-11-08 12:30:00,151.5,151.5,151.13,151.25,43200.0,151.5,151.5,151.13,151.25,43200.0
2013-11-08 12:40:00,151.23,151.39,151.09,151.28,37200.0,151.23,151.39,151.09,151.28,37200.0
2013-11-08 12:50:00,151.3,151.5,151.23,151.49,50000.0,151.3,151.5,151.23,151.49,50000.0
2013-11-08 13:00:00,151.49,151.5,151.27,151.4,34900.0,151.49,151.5,151.27,151.4,34900.0
2013-11-08 13:10:00,151.35,151.46,151.32,151.42,8700.0,151.35,151.46,151.32,151.42,8700.0
2013-11-08 13:20:00,151.33,151.45,151.25,151.36,63700.0,151.33,151.45,151.25,151.36,63700.0
2013-11-08 13:30:00,151.37,152.0,151.31,151.87,208600.0,151.37,152.0,151.31,151.87,208600.0
2013-11-08 13:40:00,151.93,152.0,151.12,151.63,80900.0,151.93,152.0,151.12,151.63,80900.0
2013-11-08 13:50:00,151.6,151.8,151.34,151.61,39400.0,151.6,151.8,151.34,151.61,39400.0
2013-11-08 14:00:00,151.73,151.77,151.25,151.38,31300.0,151.73,151.77,151.25,151.38,31300.0
2013-11-08 14:10:00,151.26,151.48,151.2,151.27,30700.0,151.26,151.48,151.2,151.27,30700.0
2013-11-08 14:20:00,151.31,151.42,151.19,151.33,28100.0,151.31,151.42,151.19,151.33,28100.0
2013-11-08 14:30:00,151.26,151.41,151.12,151.25,48700.0,151.26,151.41,151.12,151.25,48700.0
2013-11-08 14:40:00,151.25,151.32,151.01,151.12,53200.0,151.25,151.32,151.01,151.12,53200.0
2013-11-08 14:50:00,151.13,151.2,150.35,150.64,102100.0,151.13,151.2,150.35,150.64,102100.0
2013-11-08 15:00:00,150.71,150.71,150.13,150.28,78400.0,150.71,150.71,150.13,150.28,78400.0
2013-11-08 15:10:00,150.28,150.31,150.02,150.12,48000.0,150.28,150.31,150.02,150.12,48000.0
2013-11-08 15:20:00,150.16,150.67,150.08,150.47,69000.0,150.16,150.67,150.08,150.47,69000.0
2013-11-08 15:30:00,150.47,150.97,150.47,150.79,56800.0,150.47,150.97,150.47,150.79,56800.0
2013-11-08 15:40:00,150.76,151.48,150.66,151.17,148700.0,150.76,151.48,150.66,151.17,148700.0
2013-11-08 15:50:00,151.22,151.84,151.0,151.09,262100.0,151.22,151.84,151.0,151.09,262100.0
2013-11-11 09:30:00,151.11,151.29,150.0,151.18,267600.0,151.11,151.29,150.0,151.18,267600.0
2013-11-11 09:40:00,151.19,152.0,150.7,151.42,131300.0,151.19,152.0,150.7,151.42,131300.0
2013-11-11 09:50:00,151.43,153.56,150.7,153.25,210700.0,151.43,153.56,150.7,153.25,210700.0
2013-11-11 10:00:00,153.3,153.32,152.05,152.87,97900.0,153.3,153.32,152.05,152.87,97900.0
2013-11-11 10:10:00,152.8,152.88,152.07,152.3,42700.0,152.8,152.88,152.07,152.3,42700.0
2013-11-11 10:20:00,152.21,152.99,152.0,152.54,45400.0,152.21,152.99,152.0,152.54,45400.0
2013-11-11 10:30:00,152.4,152.74,152.31,152.56,33300.0,152.4,152.74,152.31,152.56,33300.0
2013-11-11 10:40:00,152.57,153.45,152.57,153.11,104900.0,152.57,153.45,152.57,153.11,104900.0
2013-11-11 10:50:00,153.24,153.39,151.83,151.92,80600.0,153.24,153.39,151.83,151.92,80600.0
2013-11-11 11:00:00,151.86,151.98,151.17,151.95,59500.0,151.86,151.98,151.17,151.95,59500.0
2013-11-11 11:10:00,151.8,152.55,151.73,152.16,26700.0,151.8,152.55,151.73,152.16,26700.0
2013-11-11 11:20:00,152.22,152.44,151.78,152.28,42200.0,152.22,152.44,151.78,152.28,42200.0
2013-11-11 11:30:00,152.33,152.35,151.88,151.93,20700.0,152.33,152.35,151.88,151.93,20700.0
2013-11-11 11:40:00,151.9,152.27,151.8,152.26,31300.0,151.9,152.27,151.8,152.26,31300.0
2013-11-11 11:50:00,152.3,152.4,151.95,152.01,13500.0,152.3,152.4,151.95,152.01,13500.0
2013-11-11 12:00:00,152.01,152.01,151.81,151.85,12200.0,152.01,152.01,151.81,151.85,12200.0
2013-11-11 12:10:00,151.86,151.95,151.81,151.95,20100.0,151.86,151.95,151.81,151.95,20100.0
2013-11-11 12:20:00,151.92,152.1,151.91,152.07,16300.0,151.92,152.1,151.91,152.07,16300.0
2013-11-11 12:30:00,152.02,152.4,152.02,152.36,15200.0,152.02,152.4,152.02,152.36,15200.0
2013-11-11 12:40:00,152.36,152.88,152.34,152.68,27100.0,152.36,152.88,152.34,152.68,27100.0
2013-11-11 12:50:00,152.58,152.67,152.43,152.67,19100.0,152.58,152.67,152.43,152.67,19100.0
2013-11-11 13:00:00,152.62,152.87,152.62,152.77,45600.0,152.62,152.87,152.62,152.77,45600.0
2013-11-11 13:10:00,152.81,152.91,152.15,152.31,44700.0,152.81,152.91,152.15,152.31,44700.0
2013-11-11 13:20:00,152.26,152.53,152.16,152.37,9100.0,152.26,152.53,152.16,152.37,9100.0
2013-11-11 13:30:00,152.32,152.41,152.16,152.28,44600.0,152.32,152.41,152.16,152.28,44600.0
2013-11-11 13:40:00,152.26,152.59,152.23,152.33,48700.0,152.26,152.59,152.23,152.33,48700.0
2013-11-11 13:50:00,152.32,152.58,152.2,152.58,10100.0,152.32,152.58,152.2,152.58,10100.0
2013-11-11 14:00:00,152.53,152.58,152.21,152.42,31300.0,152.53,152.58,152.21,152.42,31300.0
2013-11-11 14:10:00,152.38,152.49,152.27,152.4,12800.0,152.38,152.49,152.27,152.4,12800.0
2013-11-11 14:20:00,152.4,152.56,152.28,152.48,27900.0,152.4,152.56,152.28,152.48,27900.0
2013-11-11 14:30:00,152.44,152.45,152.1,152.26,47200.0,152.44,152.45,152.1,152.26,47200.0
2013-11-11 14:40:00,152.26,152.36,152.0,152.0,15600.0,152.26,152.36,152.0,152.0,15600.0
2013-11-11 14:50:00,152.06,152.23,151.83,151.83,34400.0,152.06,152.23,151.83,151.83,34400.0
2013-11-11 15:00:00,151.84,152.02,151.6,151.82,63600.0,151.84,152.02,151.6,151.82,63600.0
2013-11-11 15:10:00,151.82,151.94,151.39,151.44,115600.0,151.82,151.94,151.39,151.44,115600.0
2013-11-11 15:20:00,151.44,152.05,151.44,151.8,29100.0,151.44,152.05,151.44,151.8,29100.0
2013-11-11 15:30:00,151.78,151.84,151.6,151.8,39300.0,151.78,151.84,151.6,151.8,39300.0
2013-11-11 15:40:00,151.75,151.86,151.6,151.64,43400.0,151.75,151.86,151.6,151.64,43400.0
2013-11-11 15:50:00,151.64,151.7,151.52,151.6,127300.0,151.64,151.7,151.52,151.6,127300.0
2013-11-12 09:30:00,151.0,152.92,150.73,152.29,147300.0,151.0,152.92,150.73,152.29,147300.0
2013-11-12 09:40:00,152.3,154.11,152.0,153.85,134800.0,152.3,154.11,152.0,153.85,134800.0
2013-11-12 09:50:00,153.82,153.9,152.6,153.19,91200.0,153.82,153.9,152.6,153.19,91200.0
2013-11-12 10:00:00,153.27,153.29,152.4,152.4,112200.0,153.27,153.29,152.4,152.4,112200.0
2013-11-12 10:10:00,152.41,152.54,151.75,152.39,38200.0,152.41,152.54,151.75,152.39,38200.0
2013-11-12 10:20:00,152.02,152.89,152.0,152.29,34800.0,152.02,152.89,152.0,152.29,34800.0
2013-11-12 10:30:00,152.43,152.74,152.04,152.59,25200.0,152.43,152.74,152.04,152.59,25200.0
2013-11-12 10:40:00,152.55,152.57,151.87,151.87,18400.0,152.55,152.57,151.87,151.87,18400.0
2013-11-12 10:50:00,151.86,152.22,151.47,151.68,124100.0,151.86,152.22,151.47,151.68,124100.0
2013-11-12 11:00:00,151.5,151.66,151.0,151.07,90000.0,151.5,151.66,151.0,151.07,90000.0
2013-11-12 11:10:00,151.04,151.6,151.0,151.36,96300.0,151.04,151.6,151.0,151.36,96300.0
2013-11-12 11:20:00,151.26,151.49,151.03,151.31,21900.0,151.26,151.49,151.03,151.31,21900.0
2013-11-12 11:30:00,151.37,151.47,151.02,151.02,24100.0,151.37,151.47,151.02,151.02,24100.0
2013-11-12 11:40:00,151.03,151.1,150.02,150.22,150900.0,151.03,151.1,150.02,150.22,150900.0
2013-11-12 11:50:00,150.17,150.42,149.85,150.05,71800.0,150.17,150.42,149.85,150.05,71800.0
2013-11-12 12:00:00,150.01,150.06,149.58,149.97,57500.0,150.01,150.06,149.58,149.97,57500.0
2013-11-12 12:10:00,149.85,150.19,149.56,150.0,35000.0,149.85,150.19,149.56,150.0,35000.0
2013-11-12 12:20:00,150.0,150.1,149.71,149.86,24400.0,150.0,150.1,149.71,149.86,24400.0
2013-11-12 12:30:00,149.84,150.33,149.84,150.18,21900.0,149.84,150.33,149.84,150.18,21900.0
2013-11-12 12:40:00,150.18,150.29,149.91,149.93,11600.0,150.18,150.29,149.91,149.93,11600.0
2013-11-12 12:50:00,149.89,150.23,149.86,149.97,32200.0,149.89,150.23,149.86,149.97,32200.0
2013-11-12 13:00:00,150.07,150.46,149.91,150.18,50000.0,150.07,150.46,149.91,150.18,50000.0
2013-11-12 13:10:00,150.25,150.71,150.2,150.38,31400.0,150.25,150.71,150.2,150.38,31400.0
2013-11-12 13:20:00,150.43,150.65,150.17,150.17,21300.0,150.43,150.65,150.17,150.17,21300.0
2013-11-12 13:30:00,150.17,150.5,149.93,150.22,19500.0,150.17,150.5,149.93,150.22,19500.0
2013-11-12 13:40:00,150.2,150.42,149.96,150.28,21600.0,150.2,150.42,149.96,150.28,21600.0
2013-11-12 13:50:00,150.31,150.57,150.22,150.34,24500.0,150.31,150.57,150.22,150.34,24500.0
2013-11-12 14:00:00,150.46,150.9,150.31,150.8,52100.0,150.46,150.9,150.31,150.8,52100.0
2013-11-12 14:10:00,150.77,150.88,150.47,150.7,23700.0,150.77,150.88,150.47,150.7,23700.0
2013-11-12 14:20:00,150.79,150.79,150.22,150.36,8300.0,150.79,150.79,150.22,150.36,8300.0
2013-11-12 14:30:00,150.28,150.58,150.19,150.3,23900.0,150.28,150.58,150.19,150.3,23900.0
2013-11-12 14:40:00,150.31,150.44,150.14,150.4,13200.0,150.31,150.44,150.14,150.4,13200.0
2013-11-12 14:50:00,150.43,150.67,150.19,150.51,12700.0,150.43,150.67,150.19,150.51,12700.0
2013-11-12 15:00:00,150.57,150.7,150.29,150.46,16800.0,150.57,150.7,150.29,150.46,16800.0
2013-11-12 15:10:00,150.46,150.7,150.45,150.7,38400.0,150.46,150.7,150.45,150.7,38400.0
2013-11-12 15:20:00,150.63,150.75,150.32,150.32,18600.0,150.63,150.75,150.32,150.32,18600.0
2013-11-12 15:30:00,150.33,150.73,150.33,150.51,31500.0,150.33,150.73,150.33,150.51,31500.0
2013-11-12 15:40:00,150.47,150.65,150.3,150.38,36600.0,150.47,150.65,150.3,150.38,36600.0
2013-11-12 15:50:00,150.35,150.5,150.24,150.48,89200.0,150.35,150.5,150.24,150.48,89200.0
2013-11-13 09:30:00,148.95,149.43,147.8,148.58,220000.0,148.95,149.43,147.8,148.58,220000.0
2013-11-13 09:40:00,148.7,149.8,148.7,149.05,234800.0,148.7,149.8,148.7,149.05,234800.0
2013-11-13 09:50:00,149.15,151.0,148.65,149.99,190300.0,149.15,151.0,148.65,149.99,190300.0
2013-11-13 10:00:00,149.87,150.52,149.83,150.19,82600.0,149.87,150.52,149.83,150.19,82600.0
2013-11-13 10:10:00,150.06,150.98,149.91,150.32,70800.0,150.06,150.98,149.91,150.32,70800.0
2013-11-13 10:20:00,150.28,150.85,150.11,150.5,151400.0,150.28,150.85,150.11,150.5,151400.0
2013-11-13 10:30:00,150.58,150.8,150.21,150.61,109900.0,150.58,150.8,150.21,150.61,109900.0
2013-11-13 10:40:00,150.48,150.8,150.46,150.71,46100.0,150.48,150.8,150.46,150.71,46100.0
2013-11-13 10:50:00,150.8,150.81,150.59,150.74,69200.0,150.8,150.81,150.59,150.74,69200.0
2013-11-13 11:00:00,150.74,151.49,150.65,151.31,96400.0,150.74,151.49,150.65,151.31,96400.0
2013-11-13 11:10:00,151.43,151.85,150.61,150.95,73900.0,151.43,151.85,150.61,150.95,73900.0
2013-11-13 11:20:00,151.06,151.9,150.99,151.81,56500.0,151.06,151.9,150.99,151.81,56500.0
2013-11-13 11:30:00,151.78,152.4,151.48,151.75,64700.0,151.78,152.4,151.48,151.75,64700.0
2013-11-13 11:40:00,151.63,151.84,151.3,151.42,22800.0,151.63,151.84,151.3,151.42,22800.0
2013-11-13 11:50:00,151.51,151.77,151.2,151.48,34100.0,151.51,151.77,151.2,151.48,34100.0
2013-11-13 12:00:00,151.48,151.54,151.23,151.23,17300.0,151.48,151.54,151.23,151.23,17300.0
2013-11-13 12:10:00,151.23,152.03,151.2,151.81,21400.0,151.23,152.03,151.2,151.81,21400.0
2013-11-13 12:20:00,151.87,152.25,151.52,152.06,46400.0,151.87,152.25,151.52,152.06,46400.0
2013-11-13 12:30:00,152.08,152.34,151.8,152.33,36200.0,152.08,152.34,151.8,152.33,36200.0
2013-11-13 12:40:00,152.31,152.31,151.8,151.92,29600.0,152.31,152.31,151.8,151.92,29600.0
2013-11-13 12:50:00,152.01,152.29,151.68,152.0,48200.0,152.01,152.29,151.68,152.0,48200.0
2013-11-13 13:00:00,151.95,152.08,151.7,151.94,20300.0,151.95,152.08,151.7,151.94,20300.0
2013-11-13 13:10:00,151.86,151.86,151.58,151.62,14500.0,151.86,151.86,151.58,151.62,14500.0
2013-11-13 13:20:00,151.73,151.85,151.51,151.85,40000.0,151.73,151.85,151.51,151.85,40000.0
2013-11-13 13:30:00,151.91,152.01,151.66,151.89,65200.0,151.91,152.01,151.66,151.89,65200.0
2013-11-13 13:40:00,151.75,152.03,151.75,151.96,31700.0,151.75,152.03,151.75,151.96,31700.0
2013-11-13 13:50:00,151.99,151.99,151.75,151.77,10400.0,151.99,151.99,151.75,151.77,10400.0
2013-11-13 14:00:00,151.75,151.84,151.66,151.71,27500.0,151.75,151.84,151.66,151.71,27500.0
2013-11-13 14:10:00,151.66,151.73,151.09,151.26,43100.0,151.66,151.73,151.09,151.26,43100.0
2013-11-13 14:20:00,151.21,151.96,151.21,151.66,36700.0,151.21,151.96,151.21,151.66,36700.0
2013-11-13 14:30:00,151.54,151.74,151.35,151.58,30100.0,151.54,151.74,151.35,151.58,30100.0
2013-11-13 14:40:00,151.72,151.89,151.63,151.87,40400.0,151.72,151.89,151.63,151.87,40400.0
2013-11-13 14:50:00,151.83,152.19,151.69,152.15,56300.0,151.83,152.19,151.69,152.15,56300.0
2013-11-13 15:00:00,152.14,152.44,152.02,152.4,63400.0,152.14,152.44,152.02,152.4,63400.0
2013-11-13 15:10:00,152.42,152.45,152.17,152.32,37600.0,152.42,152.45,152.17,152.32,37600.0
2013-11-13 15:20:00,152.32,152.61,152.17,152.52,37600.0,152.32,152.61,152.17,152.52,37600.0
2013-11-13 15:30:00,152.44,152.57,152.24,152.39,54400.0,152.44,152.57,152.24,152.39,54400.0
2013-11-13 15:40:00,152.38,152.64,152.36,152.52,59100.0,152.38,152.64,152.36,152.52,59100.0
2013-11-13 15:50:00,152.52,153.0,152.36,152.94,181000.0,152.52,153.0,152.36,152.94,181000.0
2013-11-14 09:30:00,153.48,156.48,152.74,154.7,323700.0,153.48,156.48,152.74,154.7,323700.0
2013-11-14 09:40:00,154.54,154.67,153.16,154.29,137200.0,154.54,154.67,153.16,154.29,137200.0
2013-11-14 09:50:00,154.42,155.29,154.12,154.84,136200.0,154.42,155.29,154.12,154.84,136200.0
2013-11-14 10:00:00,154.83,155.27,153.25,154.22,190000.0,154.83,155.27,153.25,154.22,190000.0
2013-11-14 10:10:00,154.19,155.1,153.73,154.95,160300.0,154.19,155.1,153.73,154.95,160300.0
2013-11-14 10:20:00,154.9,155.3,154.75,155.21,62100.0,154.9,155.3,154.75,155.21,62100.0
2013-11-14 10:30:00,155.3,156.3,155.11,156.13,318900.0,155.3,156.3,155.11,156.13,318900.0
2013-11-14 10:40:00,156.14,157.63,156.04,157.11,249200.0,156.14,157.63,156.04,157.11,249200.0
2013-11-14 10:50:00,157.06,157.12,155.91,156.46,87900.0,157.06,157.12,155.91,156.46,87900.0
2013-11-14 11:00:00,156.32,156.45,155.94,156.13,70000.0,156.32,156.45,155.94,156.13,70000.0
2013-11-14 11:10:00,156.0,156.85,155.85,156.78,66800.0,156.0,156.85,155.85,156.78,66800.0
2013-11-14 11:20:00,156.79,156.92,156.38,156.38,34200.0,156.79,156.92,156.38,156.38,34200.0
2013-11-14 11:30:00,156.39,156.54,155.99,156.11,59200.0,156.39,156.54,155.99,156.11,59200.0
2013-11-14 11:40:00,156.02,156.38,155.26,156.35,83700.0,156.02,156.38,155.26,156.35,83700.0
2013-11-14 11:50:00,156.27,156.83,155.64,155.72,45400.0,156.27,156.83,155.64,155.72,45400.0
2013-11-14 12:00:00,155.6,156.24,155.46,155.9,26800.0,155.6,156.24,155.46,155.9,26800.0
2013-11-14 12:10:00,155.85,156.18,155.57,156.12,33500.0,155.85,156.18,155.57,156.12,33500.0
2013-11-14 12:20:00,156.12,156.5,155.84,156.03,37800.0,156.12,156.5,155.84,156.03,37800.0
2013-11-14 12:30:00,156.07,156.85,156.03,156.5,65900.0,156.07,156.85,156.03,156.5,65900.0
2013-11-14 12:40:00,156.46,156.86,156.36,156.71,34800.0,156.46,156.86,156.36,156.71,34800.0
2013-11-14 12:50:00,156.82,156.85,156.32,156.36,28700.0,156.82,156.85,156.32,156.36,28700.0
2013-11-14 13:00:00,156.33,156.36,156.2,156.3,24100.0,156.33,156.36,156.2,156.3,24100.0
2013-11-14 13:10:00,156.31,156.84,156.3,156.8,50600.0,156.31,156.84,156.3,156.8,50600.0
2013-11-14 13:20:00,156.82,157.05,156.79,156.97,49700.0,156.82,157.05,156.79,156.97,49700.0
2013-11-14 13:30:00,157.0,157.1,156.9,157.1,32600.0,157.0,157.1,156.9,157.1,32600.0
2013-11-14 13:40:00,157.1,157.3,156.92,157.24,96900.0,157.1,157.3,156.92,157.24,96900.0
2013-11-14 13:50:00,157.28,158.08,157.11,158.08,165500.0,157.28,158.08,157.11,158.08,165500.0
2013-11-14 14:00:00,158.08,158.58,157.05,157.78,127400.0,158.08,158.58,157.05,157.78,127400.0
2013-11-14 14:10:00,157.78,157.97,157.44,157.69,61300.0,157.78,157.97,157.44,157.69,61300.0
2013-11-14 14:20:00,157.72,157.87,157.5,157.77,63500.0,157.72,157.87,157.5,157.77,63500.0
2013-11-14 14:30:00,157.8,157.83,157.48,157.56,71300.0,157.8,157.83,157.48,157.56,71300.0
2013-11-14 14:40:00,157.61,158.28,157.57,158.14,73000.0,157.61,158.28,157.57,158.14,73000.0
2013-11-14 14:50:00,158.07,158.14,157.79,157.99,40900.0,158.07,158.14,157.79,157.99,40900.0
2013-11-14 15:00:00,158.06,158.86,157.85,158.8,71200.0,158.06,158.86,157.85,158.8,71200.0
2013-11-14 15:10:00,158.81,159.6,158.81,159.25,177700.0,158.81,159.6,158.81,159.25,177700.0
2013-11-14 15:20:00,159.25,159.29,158.93,159.0,97000.0,159.25,159.29,158.93,159.0,97000.0
2013-11-14 15:30:00,159.01,159.19,159.01,159.16,85900.0,159.01,159.19,159.01,159.16,85900.0
2013-11-14 15:40:00,159.15,159.25,158.62,158.69,195700.0,159.15,159.25,158.62,158.69,195700.0
2013-11-14 15:50:00,158.67,159.37,158.57,159.03,317000.0,158.67,159.37,158.57,159.03,317000.0
2013-11-15 09:30:00,160.32,161.34,159.3,160.85,416200.0,160.32,161.34,159.3,160.85,416200.0
2013-11-15 09:40:00,160.83,161.93,160.55,161.93,190600.0,160.83,161.93,160.55,161.93,190600.0
2013-11-15 09:50:00,161.89,163.04,161.6,162.55,357700.0,161.89,163.04,161.6,162.55,357700.0
2013-11-15 10:00:00,162.69,163.04,162.05,162.53,245200.0,162.69,163.04,162.05,162.53,245200.0
2013-11-15 10:10:00,162.63,162.64,161.64,162.0,185600.0,162.63,162.64,161.64,162.0,185600.0
2013-11-15 10:20:00,161.94,162.05,161.15,161.53,90100.0,161.94,162.05,161.15,161.53,90100.0
2013-11-15 10:30:00,161.57,162.74,161.46,162.46,195200.0,161.57,162.74,161.46,162.46,195200.0
2013-11-15 10:40:00,162.46,162.68,161.57,161.84,247200.0,162.46,162.68,161.57,161.84,247200.0
2013-11-15 10:50:00,161.94,162.11,161.17,161.21,81800.0,161.94,162.11,161.17,161.21,81800.0
2013-11-15 11:00:00,161.19,161.65,160.85,161.18,151400.0,161.19,161.65,160.85,161.18,151400.0
2013-11-15 11:10:00,161.2,161.99,160.86,161.33,110100.0,161.2,161.99,160.86,161.33,110100.0
2013-11-15 11:20:00,161.33,161.69,160.89,160.91,33100.0,161.33,161.69,160.89,160.91,33100.0
2013-11-15 11:30:00,160.88,161.12,160.65,160.93,62100.0,160.88,161.12,160.65,160.93,62100.0
2013-11-15 11:40:00,160.88,161.0,160.61,160.79,64700.0,160.88,161.0,160.61,160.79,64700.0
2013-11-15 11:50:00,160.8,160.87,160.44,160.74,35300.0,160.8,160.87,160.44,160.74,35300.0
2013-11-15 12:00:00,160.8,160.89,160.38,160.71,41100.0,160.8,160.89,160.38,160.71,41100.0
2013-11-15 12:10:00,160.71,161.12,160.52,160.75,38000.0,160.71,161.12,160.52,160.75,38000.0
2013-11-15 12:20:00,160.71,161.84,160.61,161.65,96500.0,160.71,161.84,160.61,161.65,96500.0
2013-11-15 12:30:00,161.75,161.82,161.38,161.38,50900.0,161.75,161.82,161.38,161.38,50900.0
2013-11-15 12:40:00,161.38,161.78,161.38,161.65,22600.0,161.38,161.78,161.38,161.65,22600.0
2013-11-15 12:50:00,161.71,161.72,161.35,161.45,16400.0,161.71,161.72,161.35,161.45,16400.0
2013-11-15 13:00:00,161.41,161.71,161.4,161.65,66600.0,161.41,161.71,161.4,161.65,66600.0
2013-11-15 13:10:00,161.64,161.91,161.37,161.81,70700.0,161.64,161.91,161.37,161.81,70700.0
2013-11-15 13:20:00,161.78,162.27,161.65,162.04,82100.0,161.78,162.27,161.65,162.04,82100.0
2013-11-15 13:30:00,161.9,162.09,161.67,162.09,48800.0,161.9,162.09,161.67,162.09,48800.0
2013-11-15 13:40:00,162.1,162.22,161.8,162.07,41000.0,162.1,162.22,161.8,162.07,41000.0
2013-11-15 13:50:00,162.15,162.19,161.9,162.16,45700.0,162.15,162.19,161.9,162.16,45700.0
2013-11-15 14:00:00,162.05,162.2,161.9,162.12,47700.0,162.05,162.2,161.9,162.12,47700.0
2013-11-15 14:10:00,162.11,162.65,162.01,162.63,108300.0,162.11,162.65,162.01,162.63,108300.0
2013-11-15 14:20:00,162.61,163.0,162.55,162.74,116300.0,162.61,163.0,162.55,162.74,116300.0
2013-11-15 14:30:00,162.73,162.99,162.59,162.75,45200.0,162.73,162.99,162.59,162.75,45200.0
2013-11-15 14:40:00,162.75,162.93,162.51,162.58,50800.0,162.75,162.93,162.51,162.58,50800.0
2013-11-15 14:50:00,162.58,162.75,162.5,162.6,30600.0,162.58,162.75,162.5,162.6,30600.0
2013-11-15 15:00:00,162.56,162.76,162.5,162.75,54200.0,162.56,162.76,162.5,162.75,54200.0
2013-11-15 15:10:00,162.74,162.8,162.59,162.74,67600.0,162.74,162.8,162.59,162.74,67600.0
2013-11-15 15:20:00,162.75,162.76,162.01,162.22,133700.0,162.75,162.76,162.01,162.22,133700.0
2013-11-15 15:30:00,162.17,162.43,162.06,162.29,82100.0,162.17,162.43,162.06,162.29,82100.0
2013-11-15 15:40:00,162.27,162.31,161.76,161.94,150000.0,162.27,162.31,161.76,161.94,150000.0
2013-11-15 15:50:00,161.97,162.33,161.97,162.32,221000.0,161.97,162.33,161.97,162.32,221000.0
2013-11-18 09:30:00,164.01,166.99,163.6,166.63,527800.0,164.01,166.99,163.6,166.63,527800.0
2013-11-18 09:40:00,166.63,166.68,165.12,166.19,237800.0,166.63,166.68,165.12,166.19,237800.0
2013-11-18 09:50:00,166.21,168.73,166.11,168.3,441200.0,166.21,168.73,166.11,168.3,441200.0
2013-11-18 10:00:00,168.31,168.32,167.02,167.52,203900.0,168.31,168.32,167.02,167.52,203900.0
2013-11-18 10:10:00,167.39,167.49,166.43,166.64,122800.0,167.39,167.49,166.43,166.64,122800.0
2013-11-18 10:20:00,166.63,167.49,166.52,167.38,82100.0,166.63,167.49,166.52,167.38,82100.0
2013-11-18 10:30:00,167.4,167.99,167.14,167.14,174100.0,167.4,167.99,167.14,167.14,174100.0
2013-11-18 10:40:00,167.11,167.47,166.69,167.38,80000.0,167.11,167.47,166.69,167.38,80000.0
2013-11-18 10:50:00,167.39,168.98,167.32,168.53,268100.0,167.39,168.98,167.32,168.53,268100.0
2013-11-18 11:00:00,168.54,169.55,168.41,169.03,305800.0,168.54,169.55,168.41,169.03,305800.0
2013-11-18 11:10:00,169.0,169.05,168.35,168.97,114000.0,169.0,169.05,168.35,168.97,114000.0
2013-11-18 11:20:00,169.0,169.49,168.53,168.86,122700.0,169.0,169.49,168.53,168.86,122700.0
2013-11-18 11:30:00,168.86,168.88,168.05,168.57,85200.0,168.86,168.88,168.05,168.57,85200.0
2013-11-18 11:40:00,168.57,168.63,168.05,168.29,48300.0,168.57,168.63,168.05,168.29,48300.0
2013-11-18 11:50:00,168.14,168.6,168.05,168.45,67700.0,168.14,168.6,168.05,168.45,67700.0
2013-11-18 12:00:00,168.46,168.86,168.33,168.33,57100.0,168.46,168.86,168.33,168.33,57100.0
2013-11-18 12:10:00,168.37,168.62,168.24,168.5,56600.0,168.37,168.62,168.24,168.5,56600.0
2013-11-18 12:20:00,168.5,168.83,168.5,168.54,49000.0,168.5,168.83,168.5,168.54,49000.0
2013-11-18 12:30:00,168.53,168.71,168.1,168.12,45000.0,168.53,168.71,168.1,168.12,45000.0
2013-11-18 12:40:00,168.14,168.17,167.62,167.71,82900.0,168.14,168.17,167.62,167.71,82900.0
2013-11-18 12:50:00,167.71,167.99,167.41,167.49,77600.0,167.71,167.99,167.41,167.49,77600.0
2013-11-18 13:00:00,167.49,167.68,167.2,167.3,50700.0,167.49,167.68,167.2,167.3,50700.0
2013-11-18 13:10:00,167.31,167.45,167.13,167.16,30200.0,167.31,167.45,167.13,167.16,30200.0
2013-11-18 13:20:00,167.22,167.41,167.16,167.26,38500.0,167.22,167.41,167.16,167.26,38500.0
2013-11-18 13:30:00,167.21,167.36,167.15,167.25,55500.0,167.21,167.36,167.15,167.25,55500.0
2013-11-18 13:40:00,167.2,167.35,166.92,166.96,85900.0,167.2,167.35,166.92,166.96,85900.0
2013-11-18 13:50:00,166.93,167.09,166.85,167.06,62900.0,166.93,167.09,166.85,167.06,62900.0
2013-11-18 14:00:00,167.04,167.3,166.96,166.96,41500.0,167.04,167.3,166.96,166.96,41500.0
2013-11-18 14:10:00,166.99,167.18,166.95,167.16,51200.0,166.99,167.18,166.95,167.16,51200.0
2013-11-18 14:20:00,167.15,167.24,166.94,167.02,40100.0,167.15,167.24,166.94,167.02,40100.0
2013-11-18 14:30:00,167.05,167.05,166.68,166.83,54600.0,167.05,167.05,166.68,166.83,54600.0
2013-11-18 14:40:00,166.81,166.9,166.16,166.16,76000.0,166.81,166.9,166.16,166.16,76000.0
2013-11-18 14:50:00,166.18,166.39,166.03,166.03,69000.0,166.18,166.39,166.03,166.03,69000.0
2013-11-18 15:00:00,166.03,166.06,163.98,163.98,189100.0,166.03,166.06,163.98,163.98,189100.0
2013-11-18 15:10:00,163.97,163.99,162.35,163.02,179400.0,163.97,163.99,162.35,163.02,179400.0
2013-11-18 15:20:00,163.06,163.09,162.34,162.82,127200.0,163.06,163.09,162.34,162.82,127200.0
2013-11-18 15:30:00,162.78,162.95,161.64,162.6,106900.0,162.78,162.95,161.64,162.6,106900.0
2013-11-18 15:40:00,162.64,162.69,162.17,162.48,76800.0,162.64,162.69,162.17,162.48,76800.0
2013-11-18 15:50:00,162.39,162.87,162.28,162.87,151000.0,162.39,162.87,162.28,162.87,151000.0
2013-11-19 09:30:00,164.51,164.95,162.4,162.6,238800.0,164.51,164.95,162.4,162.6,238800.0
2013-11-19 09:40:00,162.66,162.68,160.2,161.19,163300.0,162.66,162.68,160.2,161.19,163300.0
2013-11-19 09:50:00,161.09,162.34,160.99,162.27,113500.0,161.09,162.34,160.99,162.27,113500.0
2013-11-19 10:00:00,162.2,163.7,162.19,163.59,137900.0,162.2,163.7,162.19,163.59,137900.0
2013-11-19 10:10:00,163.36,163.74,162.79,163.33,134800.0,163.36,163.74,162.79,163.33,134800.0
2013-11-19 10:20:00,163.22,163.22,162.2,162.26,38600.0,163.22,163.22,162.2,162.26,38600.0
2013-11-19 10:30:00,162.23,163.22,162.23,162.48,51700.0,162.23,163.22,162.23,162.48,51700.0
2013-11-19 10:40:00,162.48,164.26,162.48,163.51,73600.0,162.48,164.26,162.48,163.51,73600.0
2013-11-19 10:50:00,163.5,164.4,163.26,164.33,41400.0,163.5,164.4,163.26,164.33,41400.0
2013-11-19 11:00:00,164.39,165.76,164.39,164.73,101700.0,164.39,165.76,164.39,164.73,101700.0
2013-11-19 11:10:00,164.84,164.87,163.88,164.55,52000.0,164.84,164.87,163.88,164.55,52000.0
2013-11-19 11:20:00,164.37,164.63,164.05,164.57,144400.0,164.37,164.63,164.05,164.57,144400.0
2013-11-19 11:30:00,164.52,164.8,164.22,164.47,114300.0,164.52,164.8,164.22,164.47,114300.0
2013-11-19 11:40:00,164.47,164.47,163.71,164.12,142000.0,164.47,164.47,163.71,164.12,142000.0
2013-11-19 11:50:00,164.03,164.47,163.7,164.3,88400.0,164.03,164.47,163.7,164.3,88400.0
2013-11-19 12:00:00,164.32,164.66,164.1,164.55,54800.0,164.32,164.66,164.1,164.55,54800.0
2013-11-19 12:10:00,164.58,165.34,164.5,164.62,52400.0,164.58,165.34,164.5,164.62,52400.0
2013-11-19 12:20:00,164.71,165.29,164.48,165.27,61000.0,164.71,165.29,164.48,165.27,61000.0
2013-11-19 12:30:00,165.22,165.75,164.92,165.12,106900.0,165.22,165.75,164.92,165.12,106900.0
2013-11-19 12:40:00,165.15,165.58,165.05,165.48,81800.0,165.15,165.58,165.05,165.48,81800.0
2013-11-19 12:50:00,165.47,165.47,164.03,164.17,43300.0,165.47,165.47,164.03,164.17,43300.0
2013-11-19 13:00:00,164.12,164.86,164.0,164.16,45900.0,164.12,164.86,164.0,164.16,45900.0
2013-11-19 13:10:00,164.2,164.31,163.39,163.95,44100.0,164.2,164.31,163.39,163.95,44100.0
2013-11-19 13:20:00,163.95,163.95,162.63,162.78,69000.0,163.95,163.95,162.63,162.78,69000.0
2013-11-19 13:30:00,162.64,163.57,162.25,163.27,46300.0,162.64,163.57,162.25,163.27,46300.0
2013-11-19 13:40:00,163.1,163.16,162.31,162.42,31400.0,163.1,163.16,162.31,162.42,31400.0
2013-11-19 13:50:00,162.49,162.72,162.06,162.19,40600.0,162.49,162.72,162.06,162.19,40600.0
2013-11-19 14:00:00,162.19,162.88,162.19,162.55,40300.0,162.19,162.88,162.19,162.55,40300.0
2013-11-19 14:10:00,162.56,162.88,162.26,162.56,27400.0,162.56,162.88,162.26,162.56,27400.0
2013-11-19 14:20:00,162.61,162.95,162.34,162.36,34100.0,162.61,162.95,162.34,162.36,34100.0
2013-11-19 14:30:00,162.45,163.65,162.45,163.5,41200.0,162.45,163.65,162.45,163.5,41200.0
2013-11-19 14:40:00,163.65,163.99,163.46,163.46,27700.0,163.65,163.99,163.46,163.46,27700.0
2013-11-19 14:50:00,163.5,163.6,163.19,163.26,30000.0,163.5,163.6,163.19,163.26,30000.0
2013-11-19 15:00:00,163.29,163.84,163.17,163.56,40600.0,163.29,163.84,163.17,163.56,40600.0
2013-11-19 15:10:00,163.54,163.89,163.36,163.84,38900.0,163.54,163.89,163.36,163.84,38900.0
2013-11-19 15:20:00,163.7,163.89,163.37,163.38,36900.0,163.7,163.89,163.37,163.38,36900.0
2013-11-19 15:30:00,163.39,163.53,162.58,162.73,56600.0,163.39,163.53,162.58,162.73,56600.0
2013-11-19 15:40:00,162.73,163.35,162.63,162.9,97700.0,162.73,163.35,162.63,162.9,97700.0
2013-11-19 15:50:00,162.9,163.34,162.83,163.18,126900.0,162.9,163.34,162.83,163.18,126900.0
2013-11-20 09:30:00,163.32,164.98,163.17,163.8,136100.0,163.32,164.98,163.17,163.8,136100.0
2013-11-20 09:40:00,163.7,164.2,161.74,163.0,112100.0,163.7,164.2,161.74,163.0,112100.0
2013-11-20 09:50:00,162.87,162.98,161.27,162.33,90200.0,162.87,162.98,161.27,162.33,90200.0
2013-11-20 10:00:00,162.32,162.48,161.57,162.26,96500.0,162.32,162.48,161.57,162.26,96500.0
2013-11-20 10:10:00,162.36,163.22,162.3,162.82,136100.0,162.36,163.22,162.3,162.82,136100.0
2013-11-20 10:20:00,162.7,163.17,162.4,162.68,73300.0,162.7,163.17,162.4,162.68,73300.0
2013-11-20 10:30:00,162.52,162.6,161.5,161.98,58800.0,162.52,162.6,161.5,161.98,58800.0
2013-11-20 10:40:00,161.74,162.05,161.68,162.0,29000.0,161.74,162.05,161.68,162.0,29000.0
2013-11-20 10:50:00,161.97,162.21,161.75,162.0,33200.0,161.97,162.21,161.75,162.0,33200.0
2013-11-20 11:00:00,161.99,162.06,161.68,161.87,46900.0,161.99,162.06,161.68,161.87,46900.0
2013-11-20 11:10:00,161.92,161.95,161.56,161.56,26600.0,161.92,161.95,161.56,161.56,26600.0
2013-11-20 11:20:00,161.55,162.11,161.55,161.97,26600.0,161.55,162.11,161.55,161.97,26600.0
2013-11-20 11:30:00,162.01,162.11,161.71,161.77,40100.0,162.01,162.11,161.71,161.77,40100.0
2013-11-20 11:40:00,161.74,161.89,161.09,161.1,54900.0,161.74,161.89,161.09,161.1,54900.0
2013-11-20 11:50:00,161.08,161.64,161.05,161.15,56800.0,161.08,161.64,161.05,161.15,56800.0
2013-11-20 12:00:00,161.17,161.81,161.17,161.36,42500.0,161.17,161.81,161.17,161.36,42500.0
2013-11-20 12:10:00,161.39,161.64,161.22,161.43,33000.0,161.39,161.64,161.22,161.43,33000.0
2013-11-20 12:20:00,161.39,161.44,160.8,160.88,39800.0,161.39,161.44,160.8,160.88,39800.0
2013-11-20 12:30:00,160.9,161.26,160.8,160.85,30000.0,160.9,161.26,160.8,160.85,30000.0
2013-11-20 12:40:00,160.81,160.81,160.55,160.67,33800.0,160.81,160.81,160.55,160.67,33800.0
2013-11-20 12:50:00,160.67,160.69,160.13,160.34,59600.0,160.67,160.69,160.13,160.34,59600.0
2013-11-20 13:00:00,160.41,160.69,160.35,160.45,80700.0,160.41,160.69,160.35,160.45,80700.0
2013-11-20 13:10:00,160.48,160.54,159.58,160.02,70400.0,160.48,160.54,159.58,160.02,70400.0
2013-11-20 13:20:00,160.05,160.13,159.85,159.9,25900.0,160.05,160.13,159.85,159.9,25900.0
2013-11-20 13:30:00,159.9,159.98,159.81,159.95,15300.0,159.9,159.98,159.81,159.95,15300.0
2013-11-20 13:40:00,159.98,160.25,159.94,160.04,35000.0,159.98,160.25,159.94,160.04,35000.0
2013-11-20 13:50:00,160.05,160.06,159.65,159.79,18900.0,160.05,160.06,159.65,159.79,18900.0
2013-11-20 14:00:00,159.69,160.05,159.3,159.85,234900.0,159.69,160.05,159.3,159.85,234900.0
2013-11-20 14:10:00,159.81,160.17,159.67,160.16,95900.0,159.81,160.17,159.67,160.16,95900.0
2013-11-20 14:20:00,160.19,160.51,159.88,160.13,41000.0,160.19,160.51,159.88,160.13,41000.0
2013-11-20 14:30:00,160.09,160.34,159.87,159.99,37600.0,160.09,160.34,159.87,159.99,37600.0
2013-11-20 14:40:00,160.0,160.23,159.7,160.15,54500.0,160.0,160.23,159.7,160.15,54500.0
2013-11-20 14:50:00,160.16,160.22,159.76,159.79,25400.0,160.16,160.22,159.76,159.79,25400.0
2013-11-20 15:00:00,159.88,159.88,158.5,158.51,75100.0,159.88,159.88,158.5,158.51,75100.0
2013-11-20 15:10:00,158.54,159.0,158.38,158.7,56900.0,158.54,159.0,158.38,158.7,56900.0
2013-11-20 15:20:00,158.81,159.21,158.54,158.94,88200.0,158.81,159.21,158.54,158.94,88200.0
2013-11-20 15:30:00,158.91,158.92,158.32,158.51,64900.0,158.91,158.92,158.32,158.51,64900.0
2013-11-20 15:40:00,158.56,158.97,158.4,158.79,65700.0,158.56,158.97,158.4,158.79,65700.0
2013-11-20 15:50:00,158.84,159.02,158.5,158.71,143200.0,158.84,159.02,158.5,158.71,143200.0
2013-11-21 09:30:00,161.01,161.24,159.07,159.14,179800.0,161.01,161.24,159.07,159.14,179800.0
2013-11-21 09:40:00,159.09,160.07,158.41,158.55,130300.0,159.09,160.07,158.41,158.55,130300.0
2013-11-21 09:50:00,158.56,159.2,156.81,158.47,257300.0,158.56,159.2,156.81,158.47,257300.0
2013-11-21 10:00:00,158.28,158.47,157.14,157.38,120400.0,158.28,158.47,157.14,157.38,120400.0
2013-11-21 10:10:00,157.43,158.72,157.0,158.27,169200.0,157.43,158.72,157.0,158.27,169200.0
2013-11-21 10:20:00,158.37,159.09,157.83,158.86,87000.0,158.37,159.09,157.83,158.86,87000.0
2013-11-21 10:30:00,158.85,158.97,158.06,158.36,39800.0,158.85,158.97,158.06,158.36,39800.0
2013-11-21 10:40:00,158.58,158.64,157.82,158.12,55800.0,158.58,158.64,157.82,158.12,55800.0
2013-11-21 10:50:00,158.08,158.24,157.38,158.1,105600.0,158.08,158.24,157.38,158.1,105600.0
2013-11-21 11:00:00,158.1,158.72,157.91,158.13,46700.0,158.1,158.72,157.91,158.13,46700.0
2013-11-21 11:10:00,158.1,159.3,157.9,159.11,128300.0,158.1,159.3,157.9,159.11,128300.0
2013-11-21 11:20:00,159.08,160.0,159.07,159.86,142700.0,159.08,160.0,159.07,159.86,142700.0
2013-11-21 11:30:00,159.88,159.99,159.5,159.51,49200.0,159.88,159.99,159.5,159.51,49200.0
2013-11-21 11:40:00,159.6,159.6,159.28,159.5,59800.0,159.6,159.6,159.28,159.5,59800.0
2013-11-21 11:50:00,159.43,159.56,159.04,159.41,69900.0,159.43,159.56,159.04,159.41,69900.0
2013-11-21 12:00:00,159.43,159.43,159.05,159.22,38100.0,159.43,159.43,159.05,159.22,38100.0
2013-11-21 12:10:00,159.31,159.44,159.01,159.1,72200.0,159.31,159.44,159.01,159.1,72200.0
2013-11-21 12:20:00,159.1,159.96,159.09,159.87,70400.0,159.1,159.96,159.09,159.87,70400.0
2013-11-21 12:30:00,159.81,160.3,159.61,159.89,62200.0,159.81,160.3,159.61,159.89,62200.0
2013-11-21 12:40:00,159.92,160.04,159.31,159.37,43500.0,159.92,160.04,159.31,159.37,43500.0
2013-11-21 12:50:00,159.31,159.44,158.93,158.93,35700.0,159.31,159.44,158.93,158.93,35700.0
2013-11-21 13:00:00,158.9,159.4,158.75,159.32,49400.0,158.9,159.4,158.75,159.32,49400.0
2013-11-21 13:10:00,159.32,159.85,159.32,159.45,41800.0,159.32,159.85,159.32,159.45,41800.0
2013-11-21 13:20:00,159.5,159.9,159.24,159.79,33600.0,159.5,159.9,159.24,159.79,33600.0
2013-11-21 13:30:00,159.82,160.0,159.51,159.74,41100.0,159.82,160.0,159.51,159.74,41100.0
2013-11-21 13:40:00,159.66,160.0,159.64,159.89,42800.0,159.66,160.0,159.64,159.89,42800.0
2013-11-21 13:50:00,159.99,160.24,159.6,159.71,48700.0,159.99,160.24,159.6,159.71,48700.0
2013-11-21 14:00:00,159.7,159.71,159.32,159.44,44000.0,159.7,159.71,159.32,159.44,44000.0
2013-11-21 14:10:00,159.43,159.67,159.37,159.38,28400.0,159.43,159.67,159.37,159.38,28400.0
2013-11-21 14:20:00,159.32,159.49,158.87,158.87,31100.0,159.32,159.49,158.87,158.87,31100.0
2013-11-21 14:30:00,158.9,159.08,158.5,158.92,52500.0,158.9,159.08,158.5,158.92,52500.0
2013-11-21 14:40:00,158.92,159.52,158.88,159.19,30900.0,158.92,159.52,158.88,159.19,30900.0
2013-11-21 14:50:00,159.3,159.5,158.86,158.88,31600.0,159.3,159.5,158.86,158.88,31600.0
2013-11-21 15:00:00,158.93,159.05,158.51,158.75,47700.0,158.93,159.05,158.51,158.75,47700.0
2013-11-21 15:10:00,158.76,158.88,158.57,158.68,39900.0,158.76,158.88,158.57,158.68,39900.0
2013-11-21 15:20:00,158.7,158.78,158.45,158.56,64200.0,158.7,158.78,158.45,158.56,64200.0
2013-11-21 15:30:00,158.57,158.66,158.42,158.62,65800.0,158.57,158.66,158.42,158.62,65800.0
2013-11-21 15:40:00,158.56,158.88,158.45,158.83,93200.0,158.56,158.88,158.45,158.83,93200.0
2013-11-21 15:50:00,158.85,158.85,158.28,158.5,204500.0,158.85,158.85,158.28,158.5,204500.0
2013-11-22 09:30:00,159.25,160.0,158.06,159.04,161800.0,159.25,160.0,158.06,159.04,161800.0
2013-11-22 09:40:00,159.08,159.73,158.7,159.35,106900.0,159.08,159.73,158.7,159.35,106900.0
2013-11-22 09:50:00,159.48,160.0,159.24,159.47,98100.0,159.48,160.0,159.24,159.47,98100.0
2013-11-22 10:00:00,159.5,159.68,158.69,158.7,85100.0,159.5,159.68,158.69,158.7,85100.0
2013-11-22 10:10:00,158.71,159.37,158.39,158.62,55300.0,158.71,159.37,158.39,158.62,55300.0
2013-11-22 10:20:00,158.59,158.85,158.11,158.52,49100.0,158.59,158.85,158.11,158.52,49100.0
2013-11-22 10:30:00,158.51,158.55,157.71,157.72,71300.0,158.51,158.55,157.71,157.72,71300.0
2013-11-22 10:40:00,157.66,158.05,157.63,157.7,42200.0,157.66,158.05,157.63,157.7,42200.0
2013-11-22 10:50:00,157.7,157.75,156.62,156.91,110700.0,157.7,157.75,156.62,156.91,110700.0
2013-11-22 11:00:00,156.88,157.31,156.52,157.16,134500.0,156.88,157.31,156.52,157.16,134500.0
2013-11-22 11:10:00,157.23,157.96,157.1,157.75,190800.0,157.23,157.96,157.1,157.75,190800.0
2013-11-22 11:20:00,157.76,158.24,157.75,158.03,37000.0,157.76,158.24,157.75,158.03,37000.0
2013-11-22 11:30:00,158.03,158.56,157.88,158.48,55400.0,158.03,158.56,157.88,158.48,55400.0
2013-11-22 11:40:00,158.47,158.74,158.31,158.41,26600.0,158.47,158.74,158.31,158.41,26600.0
2013-11-22 11:50:00,158.4,158.85,158.3,158.52,32900.0,158.4,158.85,158.3,158.52,32900.0
2013-11-22 12:00:00,158.58,158.88,158.26,158.32,33500.0,158.58,158.88,158.26,158.32,33500.0
2013-11-22 12:10:00,158.3,158.47,157.85,158.0,50400.0,158.3,158.47,157.85,158.0,50400.0
2013-11-22 12:20:00,158.09,158.18,157.75,157.92,12600.0,158.09,158.18,157.75,157.92,12600.0
2013-11-22 12:30:00,157.92,158.21,157.91,158.15,14500.0,157.92,158.21,157.91,158.15,14500.0
2013-11-22 12:40:00,158.13,158.25,158.04,158.16,5600.0,158.13,158.25,158.04,158.16,5600.0
2013-11-22 12:50:00,158.15,158.47,158.13,158.37,22500.0,158.15,158.47,158.13,158.37,22500.0
2013-11-22 13:00:00,158.31,158.68,158.31,158.67,12900.0,158.31,158.68,158.31,158.67,12900.0
2013-11-22 13:10:00,158.67,158.76,158.54,158.57,29800.0,158.67,158.76,158.54,158.57,29800.0
2013-11-22 13:20:00,158.56,158.67,158.18,158.22,40100.0,158.56,158.67,158.18,158.22,40100.0
2013-11-22 13:30:00,158.27,158.4,157.9,158.08,47400.0,158.27,158.4,157.9,158.08,47400.0
2013-11-22 13:40:00,158.02,158.02,157.53,157.53,37600.0,158.02,158.02,157.53,157.53,37600.0
2013-11-22 13:50:00,157.6,157.67,157.11,157.12,35600.0,157.6,157.67,157.11,157.12,35600.0
2013-11-22 14:00:00,157.13,157.25,157.02,157.17,32900.0,157.13,157.25,157.02,157.17,32900.0
2013-11-22 14:10:00,157.2,157.57,157.12,157.57,16600.0,157.2,157.57,157.12,157.57,16600.0
2013-11-22 14:20:00,157.51,158.07,157.47,158.03,28200.0,157.51,158.07,157.47,158.03,28200.0
2013-11-22 14:30:00,157.97,158.17,157.95,158.12,27800.0,157.97,158.17,157.95,158.12,27800.0
2013-11-22 14:40:00,158.07,158.38,158.07,158.21,18100.0,158.07,158.38,158.07,158.21,18100.0
2013-11-22 14:50:00,158.2,158.21,157.94,157.97,31400.0,158.2,158.21,157.94,157.97,31400.0
2013-11-22 15:00:00,157.95,158.16,157.88,157.97,14800.0,157.95,158.16,157.88,157.97,14800.0
2013-11-22 15:10:00,158.02,158.06,157.7,158.0,17600.0,158.02,158.06,157.7,158.0,17600.0
2013-11-22 15:20:00,157.91,158.15,157.85,158.0,42300.0,157.91,158.15,157.85,158.0,42300.0
2013-11-22 15:30:00,157.96,158.06,157.75,157.84,37600.0,157.96,158.06,157.75,157.84,37600.0
2013-11-22 15:40:00,157.84,157.88,157.5,157.59,77900.0,157.84,157.88,157.5,157.59,77900.0
2013-11-22 15:50:00,157.58,158.09,157.58,158.09,148500.0,157.58,158.09,157.58,158.09,148500.0
2013-11-25 09:30:00,158.86,160.59,158.61,158.95,207000.0,158.86,160.59,158.61,158.95,207000.0
2013-11-25 09:40:00,158.94,158.98,158.09,158.52,102600.0,158.94,158.98,158.09,158.52,102600.0
2013-11-25 09:50:00,158.56,158.72,157.52,157.79,133600.0,158.56,158.72,157.52,157.79,133600.0
2013-11-25 10:00:00,157.72,158.0,157.26,157.66,173800.0,157.72,158.0,157.26,157.66,173800.0
2013-11-25 10:10:00,157.61,157.8,156.8,156.86,118100.0,157.61,157.8,156.8,156.86,118100.0
2013-11-25 10:20:00,156.81,156.83,156.29,156.67,61600.0,156.81,156.83,156.29,156.67,61600.0
2013-11-25 10:30:00,156.56,157.19,156.43,157.13,43600.0,156.56,157.19,156.43,157.13,43600.0
2013-11-25 10:40:00,157.11,157.77,157.1,157.51,57500.0,157.11,157.77,157.1,157.51,57500.0
2013-11-25 10:50:00,157.49,157.67,157.31,157.35,33800.0,157.49,157.67,157.31,157.35,33800.0
2013-11-25 11:00:00,157.34,157.53,157.02,157.19,61700.0,157.34,157.53,157.02,157.19,61700.0
2013-11-25 11:10:00,157.19,157.33,156.88,156.94,23500.0,157.19,157.33,156.88,156.94,23500.0
2013-11-25 11:20:00,156.9,156.9,156.43,156.72,43400.0,156.9,156.9,156.43,156.72,43400.0
2013-11-25 11:30:00,156.68,157.11,156.67,156.85,62900.0,156.68,157.11,156.67,156.85,62900.0
2013-11-25 11:40:00,156.91,156.98,156.5,156.73,24200.0,156.91,156.98,156.5,156.73,24200.0
2013-11-25 11:50:00,156.67,156.98,156.58,156.68,81800.0,156.67,156.98,156.58,156.68,81800.0
2013-11-25 12:00:00,156.68,156.68,156.12,156.26,50800.0,156.68,156.68,156.12,156.26,50800.0
2013-11-25 12:10:00,156.27,156.5,156.26,156.49,22800.0,156.27,156.5,156.26,156.49,22800.0
2013-11-25 12:20:00,156.5,156.85,156.31,156.78,23100.0,156.5,156.85,156.31,156.78,23100.0
2013-11-25 12:30:00,156.74,156.9,156.68,156.7,27800.0,156.74,156.9,156.68,156.7,27800.0
2013-11-25 12:40:00,156.67,156.8,156.47,156.8,17200.0,156.67,156.8,156.47,156.8,17200.0
2013-11-25 12:50:00,156.76,156.89,156.16,156.16,44300.0,156.76,156.89,156.16,156.16,44300.0
2013-11-25 13:00:00,156.26,156.28,155.66,156.0,54400.0,156.26,156.28,155.66,156.0,54400.0
2013-11-25 13:10:00,156.09,156.23,155.92,156.07,16600.0,156.09,156.23,155.92,156.07,16600.0
2013-11-25 13:20:00,156.02,156.48,156.02,156.02,25600.0,156.02,156.48,156.02,156.02,25600.0
2013-11-25 13:30:00,156.08,156.85,156.08,156.8,21800.0,156.08,156.85,156.08,156.8,21800.0
2013-11-25 13:40:00,156.79,157.15,156.79,157.08,25000.0,156.79,157.15,156.79,157.08,25000.0
2013-11-25 13:50:00,157.02,157.31,156.9,157.14,21600.0,157.02,157.31,156.9,157.14,21600.0
2013-11-25 14:00:00,157.13,157.4,157.13,157.38,20700.0,157.13,157.4,157.13,157.38,20700.0
2013-11-25 14:10:00,157.39,157.99,157.33,157.92,57200.0,157.39,157.99,157.33,157.92,57200.0
2013-11-25 14:20:00,157.96,158.4,157.64,158.2,45500.0,157.96,158.4,157.64,158.2,45500.0
2013-11-25 14:30:00,158.27,158.39,157.92,158.3,39400.0,158.27,158.39,157.92,158.3,39400.0
2013-11-25 14:40:00,158.25,158.46,158.05,158.18,23900.0,158.25,158.46,158.05,158.18,23900.0
2013-11-25 14:50:00,158.17,158.34,158.01,158.05,44500.0,158.17,158.34,158.01,158.05,44500.0
2013-11-25 15:00:00,158.06,158.13,157.84,157.86,38200.0,158.06,158.13,157.84,157.86,38200.0
2013-11-25 15:10:00,157.84,157.88,157.49,157.78,48900.0,157.84,157.88,157.49,157.78,48900.0
2013-11-25 15:20:00,157.78,157.78,157.3,157.5,43200.0,157.78,157.78,157.3,157.5,43200.0
2013-11-25 15:30:00,157.52,157.6,157.07,157.11,48900.0,157.52,157.6,157.07,157.11,48900.0
2013-11-25 15:40:00,157.12,157.3,156.74,156.82,84500.0,157.12,157.3,156.74,156.82,84500.0
2013-11-25 15:50:00,156.82,156.94,156.5,156.62,260900.0,156.82,156.94,156.5,156.62,260900.0
2013-11-26 09:30:00,155.77,156.65,153.25,155.14,456900.0,155.77,156.65,153.25,155.14,456900.0
2013-11-26 09:40:00,155.17,155.24,154.04,154.47,252200.0,155.17,155.24,154.04,154.47,252200.0
2013-11-26 09:50:00,154.48,155.28,154.1,154.63,69100.0,154.48,155.28,154.1,154.63,69100.0
2013-11-26 10:00:00,154.65,154.7,154.1,154.62,45500.0,154.65,154.7,154.1,154.62,45500.0
2013-11-26 10:10:00,154.81,155.7,154.8,155.02,118400.0,154.81,155.7,154.8,155.02,118400.0
2013-11-26 10:20:00,155.0,156.06,155.0,155.8,131600.0,155.0,156.06,155.0,155.8,131600.0
2013-11-26 10:30:00,155.79,157.19,155.63,157.19,65600.0,155.79,157.19,155.63,157.19,65600.0
2013-11-26 10:40:00,157.19,157.92,157.16,157.65,96100.0,157.19,157.92,157.16,157.65,96100.0
2013-11-26 10:50:00,157.68,158.17,157.5,158.05,80900.0,157.68,158.17,157.5,158.05,80900.0
2013-11-26 11:00:00,158.1,158.18,157.56,157.81,28700.0,158.1,158.18,157.56,157.81,28700.0
2013-11-26 11:10:00,157.81,158.77,157.81,158.6,68200.0,157.81,158.77,157.81,158.6,68200.0
2013-11-26 11:20:00,158.46,159.38,158.46,159.24,78800.0,158.46,159.38,158.46,159.24,78800.0
2013-11-26 11:30:00,159.25,159.8,159.16,159.77,156600.0,159.25,159.8,159.16,159.77,156600.0
2013-11-26 11:40:00,159.7,159.97,159.62,159.76,140800.0,159.7,159.97,159.62,159.76,140800.0
2013-11-26 11:50:00,159.78,159.97,159.7,159.85,51400.0,159.78,159.97,159.7,159.85,51400.0
2013-11-26 12:00:00,159.92,160.34,159.72,160.25,250700.0,159.92,160.34,159.72,160.25,250700.0
2013-11-26 12:10:00,160.13,161.45,160.13,160.85,161700.0,160.13,161.45,160.13,160.85,161700.0
2013-11-26 12:20:00,160.97,161.29,160.35,160.41,113700.0,160.97,161.29,160.35,160.41,113700.0
2013-11-26 12:30:00,160.38,160.73,160.36,160.72,74100.0,160.38,160.73,160.36,160.72,74100.0
2013-11-26 12:40:00,160.72,161.24,160.61,161.11,37400.0,160.72,161.24,160.61,161.11,37400.0
2013-11-26 12:50:00,161.14,161.38,161.06,161.09,48100.0,161.14,161.38,161.06,161.09,48100.0
2013-11-26 13:00:00,161.15,161.38,160.99,161.18,50300.0,161.15,161.38,160.99,161.18,50300.0
2013-11-26 13:10:00,161.19,161.61,161.19,161.58,40900.0,161.19,161.61,161.19,161.58,40900.0
2013-11-26 13:20:00,161.61,161.88,161.37,161.51,43400.0,161.61,161.88,161.37,161.51,43400.0
2013-11-26 13:30:00,161.52,161.59,161.18,161.46,40400.0,161.52,161.59,161.18,161.46,40400.0
2013-11-26 13:40:00,161.46,161.62,161.13,161.33,38600.0,161.46,161.62,161.13,161.33,38600.0
2013-11-26 13:50:00,161.31,161.52,161.3,161.42,34500.0,161.31,161.52,161.3,161.42,34500.0
2013-11-26 14:00:00,161.41,161.75,161.17,161.46,141400.0,161.41,161.75,161.17,161.46,141400.0
2013-11-26 14:10:00,161.36,161.6,161.32,161.49,42400.0,161.36,161.6,161.32,161.49,42400.0
2013-11-26 14:20:00,161.44,161.77,161.34,161.77,43700.0,161.44,161.77,161.34,161.77,43700.0
2013-11-26 14:30:00,161.63,161.97,161.56,161.9,48400.0,161.63,161.97,161.56,161.9,48400.0
2013-11-26 14:40:00,161.91,162.22,161.71,162.2,49900.0,161.91,162.22,161.71,162.2,49900.0
2013-11-26 14:50:00,162.14,162.6,162.09,162.6,61500.0,162.14,162.6,162.09,162.6,61500.0
2013-11-26 15:00:00,162.55,162.67,162.42,162.57,53300.0,162.55,162.67,162.42,162.57,53300.0
2013-11-26 15:10:00,162.56,162.7,162.47,162.59,42800.0,162.56,162.7,162.47,162.59,42800.0
2013-11-26 15:20:00,162.59,162.83,162.58,162.81,71000.0,162.59,162.83,162.58,162.81,71000.0
2013-11-26 15:30:00,162.83,163.13,162.77,163.09,87800.0,162.83,163.13,162.77,163.09,87800.0
2013-11-26 15:40:00,163.1,163.18,162.87,162.93,97100.0,163.1,163.18,162.87,162.93,97100.0
2013-11-26 15:50:00,162.93,163.28,162.8,163.0,237600.0,162.93,163.28,162.8,163.0,237600.0
2013-11-27 09:30:00,163.16,164.99,163.15,164.35,317100.0,163.16,164.99,163.15,164.35,317100.0
2013-11-27 09:40:00,164.35,165.7,164.35,164.73,183300.0,164.35,165.7,164.35,164.73,183300.0
2013-11-27 09:50:00,164.77,165.07,163.61,163.76,269300.0,164.77,165.07,163.61,163.76,269300.0
2013-11-27 10:00:00,163.78,164.21,163.35,164.17,113600.0,163.78,164.21,163.35,164.17,113600.0
2013-11-27 10:10:00,164.17,164.36,163.79,164.15,61000.0,164.17,164.36,163.79,164.15,61000.0
2013-11-27 10:20:00,164.18,164.5,163.49,163.6,105100.0,164.18,164.5,163.49,163.6,105100.0
2013-11-27 10:30:00,163.46,163.86,163.07,163.13,71300.0,163.46,163.86,163.07,163.13,71300.0
2013-11-27 10:40:00,163.16,163.47,162.8,163.47,92700.0,163.16,163.47,162.8,163.47,92700.0
2013-11-27 10:50:00,163.41,163.44,162.28,163.12,73800.0,163.41,163.44,162.28,163.12,73800.0
2013-11-27 11:00:00,163.3,163.37,162.68,163.02,23900.0,163.3,163.37,162.68,163.02,23900.0
2013-11-27 11:10:00,163.1,163.35,162.84,163.16,59900.0,163.1,163.35,162.84,163.16,59900.0
2013-11-27 11:20:00,163.19,163.27,162.1,163.05,49500.0,163.19,163.27,162.1,163.05,49500.0
2013-11-27 11:30:00,163.12,163.69,163.11,163.5,27700.0,163.12,163.69,163.11,163.5,27700.0
2013-11-27 11:40:00,163.58,163.58,162.8,163.18,64700.0,163.58,163.58,162.8,163.18,64700.0
2013-11-27 11:50:00,163.35,163.35,162.5,162.55,22500.0,163.35,163.35,162.5,162.55,22500.0
2013-11-27 12:00:00,162.69,162.77,162.35,162.57,30600.0,162.69,162.77,162.35,162.57,30600.0
2013-11-27 12:10:00,162.5,162.58,162.35,162.47,27800.0,162.5,162.58,162.35,162.47,27800.0
2013-11-27 12:20:00,162.5,162.5,161.98,162.27,46200.0,162.5,162.5,161.98,162.27,46200.0
2013-11-27 12:30:00,162.27,162.64,161.98,162.64,59300.0,162.27,162.64,161.98,162.64,59300.0
2013-11-27 12:40:00,162.57,162.98,162.49,162.98,17900.0,162.57,162.98,162.49,162.98,17900.0
2013-11-27 12:50:00,162.93,163.0,162.11,162.19,31300.0,162.93,163.0,162.11,162.19,31300.0
2013-11-27 13:00:00,162.21,162.7,162.19,162.7,25200.0,162.21,162.7,162.19,162.7,25200.0
2013-11-27 13:10:00,162.65,162.77,162.55,162.69,17100.0,162.65,162.77,162.55,162.69,17100.0
2013-11-27 13:20:00,162.59,162.7,162.47,162.52,9100.0,162.59,162.7,162.47,162.52,9100.0
2013-11-27 13:30:00,162.62,162.67,162.44,162.55,13200.0,162.62,162.67,162.44,162.55,13200.0
2013-11-27 13:40:00,162.53,162.61,162.43,162.45,13500.0,162.53,162.61,162.43,162.45,13500.0
2013-11-27 13:50:00,162.41,162.6,162.4,162.52,14800.0,162.41,162.6,162.4,162.52,14800.0
2013-11-27 14:00:00,162.52,162.7,162.46,162.53,40900.0,162.52,162.7,162.46,162.53,40900.0
2013-11-27 14:10:00,162.68,162.8,162.55,162.71,16600.0,162.68,162.8,162.55,162.71,16600.0
2013-11-27 14:20:00,162.72,163.33,162.71,162.74,62800.0,162.72,163.33,162.71,162.74,62800.0
2013-11-27 14:30:00,162.85,162.91,162.54,162.64,36900.0,162.85,162.91,162.54,162.64,36900.0
2013-11-27 14:40:00,162.52,162.73,162.45,162.6,23000.0,162.52,162.73,162.45,162.6,23000.0
2013-11-27 14:50:00,162.52,162.8,162.52,162.68,11900.0,162.52,162.8,162.52,162.68,11900.0
2013-11-27 15:00:00,162.62,162.69,162.31,162.39,66000.0,162.62,162.69,162.31,162.39,66000.0
2013-11-27 15:10:00,162.42,162.73,162.42,162.64,31600.0,162.42,162.73,162.42,162.64,31600.0
2013-11-27 15:20:00,162.63,162.72,162.53,162.67,27700.0,162.63,162.72,162.53,162.67,27700.0
2013-11-27 15:30:00,162.66,162.73,162.58,162.7,36800.0,162.66,162.73,162.58,162.7,36800.0
2013-11-27 15:40:00,162.7,162.97,162.62,162.86,69500.0,162.7,162.97,162.62,162.86,69500.0
2013-11-27 15:50:00,162.9,163.02,162.8,162.99,127000.0,162.9,163.02,162.8,162.99,127000.0
2013-11-29 09:30:00,163.51,165.7,163.51,165.02,183100.0,163.51,165.7,163.51,165.02,183100.0
2013-11-29 09:40:00,164.93,165.16,164.03,164.86,131900.0,164.93,165.16,164.03,164.86,131900.0
2013-11-29 09:50:00,164.83,165.16,164.58,164.91,123800.0,164.83,165.16,164.58,164.91,123800.0
2013-11-29 10:00:00,165.01,165.5,164.8,165.33,82600.0,165.01,165.5,164.8,165.33,82600.0
2013-11-29 10:10:00,165.32,167.56,165.32,167.35,211900.0,165.32,167.56,165.32,167.35,211900.0
2013-11-29 10:20:00,167.32,168.15,167.3,167.69,211000.0,167.32,168.15,167.3,167.69,211000.0
2013-11-29 10:30:00,167.64,167.7,167.24,167.55,92000.0,167.64,167.7,167.24,167.55,92000.0
2013-11-29 10:40:00,167.59,168.0,167.01,168.0,110200.0,167.59,168.0,167.01,168.0,110200.0
2013-11-29 10:50:00,168.0,168.24,167.83,168.05,126100.0,168.0,168.24,167.83,168.05,126100.0
2013-11-29 11:00:00,168.05,168.18,167.26,167.65,64800.0,168.05,168.18,167.26,167.65,64800.0
2013-11-29 11:10:00,167.8,168.07,167.33,167.48,55400.0,167.8,168.07,167.33,167.48,55400.0
2013-11-29 11:20:00,167.57,167.68,167.04,167.23,53200.0,167.57,167.68,167.04,167.23,53200.0
2013-11-29 11:30:00,167.24,167.33,166.57,166.95,71500.0,167.24,167.33,166.57,166.95,71500.0
2013-11-29 11:40:00,166.91,167.56,166.91,167.17,34600.0,166.91,167.56,166.91,167.17,34600.0
2013-11-29 11:50:00,167.2,167.3,166.75,166.91,32400.0,167.2,167.3,166.75,166.91,32400.0
2013-11-29 12:00:00,166.9,167.15,166.8,167.01,39800.0,166.9,167.15,166.8,167.01,39800.0
2013-11-29 12:10:00,166.93,167.01,166.31,166.34,47700.0,166.93,167.01,166.31,166.34,47700.0
2013-11-29 12:20:00,166.32,166.49,166.03,166.34,72200.0,166.32,166.49,166.03,166.34,72200.0
2013-11-29 12:30:00,166.26,166.28,165.68,166.13,80700.0,166.26,166.28,165.68,166.13,80700.0
2013-11-29 12:40:00,166.13,166.32,165.96,166.02,108600.0,166.13,166.32,165.96,166.02,108600.0
2013-11-29 12:50:00,166.04,166.58,165.98,166.57,156000.0,166.04,166.58,165.98,166.57,156000.0
2013-12-02 09:30:00,167.15,168.0,164.88,165.78,226400.0,167.15,168.0,164.88,165.78,226400.0
2013-12-02 09:40:00,165.77,165.9,164.26,164.59,113100.0,165.77,165.9,164.26,164.59,113100.0
2013-12-02 09:50:00,164.48,164.79,163.65,164.59,143300.0,164.48,164.79,163.65,164.59,143300.0
2013-12-02 10:00:00,164.56,165.66,164.56,165.14,72100.0,164.56,165.66,164.56,165.14,72100.0
2013-12-02 10:10:00,165.33,165.87,165.0,165.76,44700.0,165.33,165.87,165.0,165.76,44700.0
2013-12-02 10:20:00,165.7,165.87,165.35,165.73,32900.0,165.7,165.87,165.35,165.73,32900.0
2013-12-02 10:30:00,165.73,166.49,165.55,165.98,75200.0,165.73,166.49,165.55,165.98,75200.0
2013-12-02 10:40:00,166.0,166.06,165.18,165.92,50800.0,166.0,166.06,165.18,165.92,50800.0
2013-12-02 10:50:00,165.83,166.65,165.7,166.59,34000.0,165.83,166.65,165.7,166.59,34000.0
2013-12-02 11:00:00,166.63,166.86,166.45,166.52,58400.0,166.63,166.86,166.45,166.52,58400.0
2013-12-02 11:10:00,166.51,166.52,165.65,165.99,57200.0,166.51,166.52,165.65,165.99,57200.0
2013-12-02 11:20:00,165.99,166.3,165.4,166.0,23500.0,165.99,166.3,165.4,166.0,23500.0
2013-12-02 11:30:00,165.87,166.15,165.35,165.95,30700.0,165.87,166.15,165.35,165.95,30700.0
2013-12-02 11:40:00,165.91,166.18,165.75,166.0,57200.0,165.91,166.18,165.75,166.0,57200.0
2013-12-02 11:50:00,166.0,166.6,165.96,166.47,29400.0,166.0,166.6,165.96,166.47,29400.0
2013-12-02 12:00:00,166.46,167.6,166.44,167.6,69800.0,166.46,167.6,166.44,167.6,69800.0
2013-12-02 12:10:00,167.63,167.71,167.17,167.54,51100.0,167.63,167.71,167.17,167.54,51100.0
2013-12-02 12:20:00,167.54,167.75,167.28,167.39,51000.0,167.54,167.75,167.28,167.39,51000.0
2013-12-02 12:30:00,167.42,168.38,167.3,168.38,82400.0,167.42,168.38,167.3,168.38,82400.0
2013-12-02 12:40:00,168.38,168.75,168.13,168.75,75300.0,168.38,168.75,168.13,168.75,75300.0
2013-12-02 12:50:00,168.6,169.0,168.32,168.76,100600.0,168.6,169.0,168.32,168.76,100600.0
2013-12-02 13:00:00,168.89,168.89,168.22,168.6,45900.0,168.89,168.89,168.22,168.6,45900.0
2013-12-02 13:10:00,168.53,168.59,167.85,167.9,44000.0,168.53,168.59,167.85,167.9,44000.0
2013-12-02 13:20:00,167.91,168.1,167.17,167.35,36500.0,167.91,168.1,167.17,167.35,36500.0
2013-12-02 13:30:00,167.4,168.08,167.29,168.05,25700.0,167.4,168.08,167.29,168.05,25700.0
2013-12-02 13:40:00,168.18,168.25,167.61,167.66,25500.0,168.18,168.25,167.61,167.66,25500.0
2013-12-02 13:50:00,167.74,168.28,167.73,168.25,30500.0,167.74,168.28,167.73,168.25,30500.0
2013-12-02 14:00:00,168.17,168.28,167.89,168.17,51000.0,168.17,168.28,167.89,168.17,51000.0
2013-12-02 14:10:00,168.07,168.12,167.3,167.65,67600.0,168.07,168.12,167.3,167.65,67600.0
2013-12-02 14:20:00,167.73,167.8,167.29,167.45,61300.0,167.73,167.8,167.29,167.45,61300.0
2013-12-02 14:30:00,167.44,167.92,167.23,167.29,55200.0,167.44,167.92,167.23,167.29,55200.0
2013-12-02 14:40:00,167.33,167.97,167.33,167.97,32600.0,167.33,167.97,167.33,167.97,32600.0
2013-12-02 14:50:00,167.93,168.73,167.84,168.59,76400.0,167.93,168.73,167.84,168.59,76400.0
2013-12-02 15:00:00,168.51,169.0,168.46,168.76,69600.0,168.51,169.0,168.46,168.76,69600.0
2013-12-02 15:10:00,168.92,169.13,168.7,168.79,131500.0,168.92,169.13,168.7,168.79,131500.0
2013-12-02 15:20:00,168.79,169.08,168.28,168.39,68200.0,168.79,169.08,168.28,168.39,68200.0
2013-12-02 15:30:00,168.38,168.67,168.11,168.65,71900.0,168.38,168.67,168.11,168.65,71900.0
2013-12-02 15:40:00,168.66,168.79,168.5,168.61,106200.0,168.66,168.79,168.5,168.61,106200.0
2013-12-02 15:50:00,168.61,168.74,168.4,168.71,162000.0,168.61,168.74,168.4,168.71,162000.0
2013-12-03 09:30:00,168.01,170.43,167.0,168.06,386200.0,168.01,170.43,167.0,168.06,386200.0
2013-12-03 09:40:00,168.23,168.4,167.1,168.19,199200.0,168.23,168.4,167.1,168.19,199200.0
2013-12-03 09:50:00,168.1,168.56,166.5,167.73,166300.0,168.1,168.56,166.5,167.73,166300.0
2013-12-03 10:00:00,167.82,167.99,166.04,167.0,112800.0,167.82,167.99,166.04,167.0,112800.0
2013-12-03 10:10:00,167.0,167.0,166.0,166.76,87900.0,167.0,167.0,166.0,166.76,87900.0
2013-12-03 10:20:00,166.89,167.3,166.35,166.6,82100.0,166.89,167.3,166.35,166.6,82100.0
2013-12-03 10:30:00,166.68,167.44,166.56,167.39,38800.0,166.68,167.44,166.56,167.39,38800.0
2013-12-03 10:40:00,167.39,167.39,166.93,167.12,29900.0,167.39,167.39,166.93,167.12,29900.0
2013-12-03 10:50:00,167.03,167.2,166.99,167.0,33300.0,167.03,167.2,166.99,167.0,33300.0
2013-12-03 11:00:00,167.1,167.95,167.0,167.7,76000.0,167.1,167.95,167.0,167.7,76000.0
2013-12-03 11:10:00,167.7,167.85,167.28,167.62,45900.0,167.7,167.85,167.28,167.62,45900.0
2013-12-03 11:20:00,167.53,167.73,167.33,167.54,58100.0,167.53,167.73,167.33,167.54,58100.0
2013-12-03 11:30:00,167.54,167.71,167.13,167.45,37000.0,167.54,167.71,167.13,167.45,37000.0
2013-12-03 11:40:00,167.45,167.53,167.0,167.02,46500.0,167.45,167.53,167.0,167.02,46500.0
2013-12-03 11:50:00,167.09,167.51,167.0,167.35,63500.0,167.09,167.51,167.0,167.35,63500.0
2013-12-03 12:00:00,167.38,167.75,167.36,167.53,109800.0,167.38,167.75,167.36,167.53,109800.0
2013-12-03 12:10:00,167.46,167.62,167.32,167.52,14500.0,167.46,167.62,167.32,167.52,14500.0
2013-12-03 12:20:00,167.62,168.19,167.57,167.97,44800.0,167.62,168.19,167.57,167.97,44800.0
2013-12-03 12:30:00,167.87,168.28,167.69,168.2,25800.0,167.87,168.28,167.69,168.2,25800.0
2013-12-03 12:40:00,168.2,168.5,168.11,168.33,29800.0,168.2,168.5,168.11,168.33,29800.0
2013-12-03 12:50:00,168.34,168.5,168.15,168.18,60400.0,168.34,168.5,168.15,168.18,60400.0
2013-12-03 13:00:00,168.2,168.3,167.6,167.75,23400.0,168.2,168.3,167.6,167.75,23400.0
2013-12-03 13:10:00,167.77,167.78,167.47,167.55,19600.0,167.77,167.78,167.47,167.55,19600.0
2013-12-03 13:20:00,167.54,167.63,167.32,167.47,27600.0,167.54,167.63,167.32,167.47,27600.0
2013-12-03 13:30:00,167.47,167.66,167.33,167.65,24700.0,167.47,167.66,167.33,167.65,24700.0
2013-12-03 13:40:00,167.7,167.97,167.5,167.75,25600.0,167.7,167.97,167.5,167.75,25600.0
2013-12-03 13:50:00,167.63,167.7,167.37,167.4,18600.0,167.63,167.7,167.37,167.4,18600.0
2013-12-03 14:00:00,167.39,167.4,167.02,167.03,27000.0,167.39,167.4,167.02,167.03,27000.0
2013-12-03 14:10:00,167.11,167.11,166.39,166.7,52900.0,167.11,167.11,166.39,166.7,52900.0
2013-12-03 14:20:00,166.74,167.2,166.66,166.97,30400.0,166.74,167.2,166.66,166.97,30400.0
2013-12-03 14:30:00,166.98,167.4,166.76,167.29,23500.0,166.98,167.4,166.76,167.29,23500.0
2013-12-03 14:40:00,167.27,167.45,167.15,167.23,21200.0,167.27,167.45,167.15,167.23,21200.0
2013-12-03 14:50:00,167.21,167.42,167.17,167.33,16700.0,167.21,167.42,167.17,167.33,16700.0
2013-12-03 15:00:00,167.35,167.35,166.55,166.8,30500.0,167.35,167.35,166.55,166.8,30500.0
2013-12-03 15:10:00,166.82,166.87,166.6,166.84,23700.0,166.82,166.87,166.6,166.84,23700.0
2013-12-03 15:20:00,166.79,166.85,166.35,166.44,38100.0,166.79,166.85,166.35,166.44,38100.0
2013-12-03 15:30:00,166.49,166.9,166.45,166.87,32800.0,166.49,166.9,166.45,166.87,32800.0
2013-12-03 15:40:00,166.87,167.41,166.83,167.27,72100.0,166.87,167.41,166.83,167.27,72100.0
2013-12-03 15:50:00,167.21,167.21,166.93,167.05,163900.0,167.21,167.21,166.93,167.05,163900.0
2013-12-04 09:30:00,165.5,166.98,163.31,166.87,287100.0,165.5,166.98,163.31,166.87,287100.0
2013-12-04 09:40:00,167.0,167.94,166.4,167.1,155400.0,167.0,167.94,166.4,167.1,155400.0
2013-12-04 09:50:00,166.91,167.76,166.71,167.36,118500.0,166.91,167.76,166.71,167.36,118500.0
2013-12-04 10:00:00,167.08,167.1,166.31,166.65,52700.0,167.08,167.1,166.31,166.65,52700.0
2013-12-04 10:10:00,166.58,166.63,165.88,166.35,85600.0,166.58,166.63,165.88,166.35,85600.0
2013-12-04 10:20:00,166.35,166.9,166.11,166.45,71900.0,166.35,166.9,166.11,166.45,71900.0
2013-12-04 10:30:00,166.51,167.75,166.44,167.16,51300.0,166.51,167.75,166.44,167.16,51300.0
2013-12-04 10:40:00,167.16,167.85,167.16,167.85,43300.0,167.16,167.85,167.16,167.85,43300.0
2013-12-04 10:50:00,167.84,168.65,167.7,168.59,98300.0,167.84,168.65,167.7,168.59,98300.0
2013-12-04 11:00:00,168.59,168.83,167.75,167.9,56800.0,168.59,168.83,167.75,167.9,56800.0
2013-12-04 11:10:00,167.9,167.99,166.78,167.05,38000.0,167.9,167.99,166.78,167.05,38000.0
2013-12-04 11:20:00,167.06,167.54,166.3,166.31,38100.0,167.06,167.54,166.3,166.31,38100.0
2013-12-04 11:30:00,166.31,167.4,166.31,167.08,77900.0,166.31,167.4,166.31,167.08,77900.0
2013-12-04 11:40:00,167.21,167.73,166.82,167.51,31100.0,167.21,167.73,166.82,167.51,31100.0
2013-12-04 11:50:00,167.57,167.57,167.13,167.13,34400.0,167.57,167.57,167.13,167.13,34400.0
2013-12-04 12:00:00,167.13,167.15,166.81,166.95,42900.0,167.13,167.15,166.81,166.95,42900.0
2013-12-04 12:10:00,166.99,167.0,166.44,166.61,20100.0,166.99,167.0,166.44,166.61,20100.0
2013-12-04 12:20:00,166.69,167.2,166.52,167.14,17300.0,166.69,167.2,166.52,167.14,17300.0
2013-12-04 12:30:00,167.14,167.89,167.14,167.87,67800.0,167.14,167.89,167.14,167.87,67800.0
2013-12-04 12:40:00,167.89,167.94,167.63,167.65,27900.0,167.89,167.94,167.63,167.65,27900.0
2013-12-04 12:50:00,167.71,167.89,167.57,167.8,11300.0,167.71,167.89,167.57,167.8,11300.0
2013-12-04 13:00:00,167.8,168.65,167.8,168.23,70100.0,167.8,168.65,167.8,168.23,70100.0
2013-12-04 13:10:00,168.29,168.35,167.9,167.9,19200.0,168.29,168.35,167.9,167.9,19200.0
2013-12-04 13:20:00,167.89,168.06,167.0,167.12,27100.0,167.89,168.06,167.0,167.12,27100.0
2013-12-04 13:30:00,167.0,167.0,166.35,166.88,39400.0,167.0,167.0,166.35,166.88,39400.0
2013-12-04 13:40:00,166.91,167.03,166.47,166.97,16800.0,166.91,167.03,166.47,166.97,16800.0
2013-12-04 13:50:00,166.9,167.13,166.8,166.93,17400.0,166.9,167.13,166.8,166.93,17400.0
2013-12-04 14:00:00,166.97,167.56,166.93,167.37,29700.0,166.97,167.56,166.93,167.37,29700.0
2013-12-04 14:10:00,167.28,167.78,167.22,167.56,32900.0,167.28,167.78,167.22,167.56,32900.0
2013-12-04 14:20:00,167.57,168.0,167.36,167.85,23400.0,167.57,168.0,167.36,167.85,23400.0
2013-12-04 14:30:00,167.79,167.99,167.6,167.61,41200.0,167.79,167.99,167.6,167.61,41200.0
2013-12-04 14:40:00,167.69,168.28,167.68,167.8,48000.0,167.69,168.28,167.68,167.8,48000.0
2013-12-04 14:50:00,167.88,168.0,167.34,167.45,33900.0,167.88,168.0,167.34,167.45,33900.0
2013-12-04 15:00:00,167.38,167.74,167.38,167.38,20900.0,167.38,167.74,167.38,167.38,20900.0
2013-12-04 15:10:00,167.39,168.47,167.35,168.35,38500.0,167.39,168.47,167.35,168.35,38500.0
2013-12-04 15:20:00,168.41,168.47,167.93,168.27,52300.0,168.41,168.47,167.93,168.27,52300.0
2013-12-04 15:30:00,168.27,168.95,168.17,168.83,71700.0,168.27,168.95,168.17,168.83,71700.0
2013-12-04 15:40:00,168.88,169.19,168.75,168.92,117300.0,168.88,169.19,168.75,168.92,117300.0
2013-12-04 15:50:00,168.93,168.97,168.2,168.44,204500.0,168.93,168.97,168.2,168.44,204500.0
2013-12-05 09:30:00,168.62,169.8,167.15,167.27,266000.0,168.62,169.8,167.15,167.27,266000.0
2013-12-05 09:40:00,167.62,167.62,165.43,167.34,275800.0,167.62,167.62,165.43,167.34,275800.0
2013-12-05 09:50:00,167.35,167.9,166.64,167.9,86400.0,167.35,167.9,166.64,167.9,86400.0
2013-12-05 10:00:00,167.95,168.74,167.78,168.21,121500.0,167.95,168.74,167.78,168.21,121500.0
2013-12-05 10:10:00,168.34,168.5,167.65,168.0,48500.0,168.34,168.5,167.65,168.0,48500.0
2013-12-05 10:20:00,167.94,167.94,167.0,167.58,32700.0,167.94,167.94,167.0,167.58,32700.0
2013-12-05 10:30:00,167.58,168.8,167.58,168.79,79700.0,167.58,168.8,167.58,168.79,79700.0
2013-12-05 10:40:00,168.8,170.04,168.72,169.76,292600.0,168.8,170.04,168.72,169.76,292600.0
2013-12-05 10:50:00,169.76,169.9,168.4,168.64,210700.0,169.76,169.9,168.4,168.64,210700.0
2013-12-05 11:00:00,168.62,169.22,168.25,168.6,74900.0,168.62,169.22,168.25,168.6,74900.0
2013-12-05 11:10:00,168.49,169.51,168.49,169.06,65900.0,168.49,169.51,168.49,169.06,65900.0
2013-12-05 11:20:00,169.21,169.99,168.77,169.62,113400.0,169.21,169.99,168.77,169.62,113400.0
2013-12-05 11:30:00,169.5,169.85,168.8,169.58,121500.0,169.5,169.85,168.8,169.58,121500.0
2013-12-05 11:40:00,169.51,169.63,168.83,169.18,133700.0,169.51,169.63,168.83,169.18,133700.0
2013-12-05 11:50:00,169.2,169.65,169.15,169.43,93500.0,169.2,169.65,169.15,169.43,93500.0
2013-12-05 12:00:00,169.28,170.78,169.28,170.06,389900.0,169.28,170.78,169.28,170.06,389900.0
2013-12-05 12:10:00,170.06,170.27,169.6,169.81,108000.0,170.06,170.27,169.6,169.81,108000.0
2013-12-05 12:20:00,169.71,170.01,169.61,169.73,47400.0,169.71,170.01,169.61,169.73,47400.0
2013-12-05 12:30:00,169.77,169.77,169.0,169.58,54600.0,169.77,169.77,169.0,169.58,54600.0
2013-12-05 12:40:00,169.62,169.9,169.42,169.48,31600.0,169.62,169.9,169.42,169.48,31600.0
2013-12-05 12:50:00,169.45,169.64,169.3,169.36,22500.0,169.45,169.64,169.3,169.36,22500.0
2013-12-05 13:00:00,169.39,169.39,167.51,168.5,116400.0,169.39,169.39,167.51,168.5,116400.0
2013-12-05 13:10:00,168.43,168.45,167.7,167.96,64100.0,168.43,168.45,167.7,167.96,64100.0
2013-12-05 13:20:00,168.01,168.44,167.8,168.34,122000.0,168.01,168.44,167.8,168.34,122000.0
2013-12-05 13:30:00,168.3,168.49,168.16,168.29,65500.0,168.3,168.49,168.16,168.29,65500.0
2013-12-05 13:40:00,168.19,168.35,166.8,167.5,90000.0,168.19,168.35,166.8,167.5,90000.0
2013-12-05 13:50:00,167.6,168.04,167.53,167.64,73300.0,167.6,168.04,167.53,167.64,73300.0
2013-12-05 14:00:00,167.61,167.93,167.33,167.56,29600.0,167.61,167.93,167.33,167.56,29600.0
2013-12-05 14:10:00,167.56,167.56,166.68,167.38,44600.0,167.56,167.56,166.68,167.38,44600.0
2013-12-05 14:20:00,167.37,167.55,167.03,167.46,15500.0,167.37,167.55,167.03,167.46,15500.0
2013-12-05 14:30:00,167.45,167.58,167.05,167.24,18400.0,167.45,167.58,167.05,167.24,18400.0
2013-12-05 14:40:00,167.25,167.25,167.02,167.05,18600.0,167.25,167.25,167.02,167.05,18600.0
2013-12-05 14:50:00,167.06,167.06,166.46,166.53,42500.0,167.06,167.06,166.46,166.53,42500.0
2013-12-05 15:00:00,166.64,166.94,166.53,166.94,32400.0,166.64,166.94,166.53,166.94,32400.0
2013-12-05 15:10:00,166.93,167.14,166.8,167.11,34300.0,166.93,167.14,166.8,167.11,34300.0
2013-12-05 15:20:00,167.0,167.19,166.8,167.09,32000.0,167.0,167.19,166.8,167.09,32000.0
2013-12-05 15:30:00,167.1,167.75,166.98,167.64,38900.0,167.1,167.75,166.98,167.64,38900.0
2013-12-05 15:40:00,167.77,167.77,167.14,167.33,57100.0,167.77,167.77,167.14,167.33,57100.0
2013-12-05 15:50:00,167.34,167.5,167.09,167.34,124000.0,167.34,167.5,167.09,167.34,124000.0
2013-12-06 09:30:00,168.07,168.9,167.0,168.11,316400.0,168.07,168.9,167.0,168.11,316400.0
2013-12-06 09:40:00,168.11,169.49,167.6,169.29,162200.0,168.11,169.49,167.6,169.29,162200.0
2013-12-06 09:50:00,169.42,169.88,167.5,167.64,324100.0,169.42,169.88,167.5,167.64,324100.0
2013-12-06 10:00:00,167.62,167.99,166.17,166.37,195300.0,167.62,167.99,166.17,166.37,195300.0
2013-12-06 10:10:00,166.55,166.75,165.5,166.26,156700.0,166.55,166.75,165.5,166.26,156700.0
2013-12-06 10:20:00,166.14,166.57,165.73,166.0,96900.0,166.14,166.57,165.73,166.0,96900.0
2013-12-06 10:30:00,165.92,166.7,165.45,166.64,156800.0,165.92,166.7,165.45,166.64,156800.0
2013-12-06 10:40:00,166.56,167.75,166.5,167.46,138200.0,166.56,167.75,166.5,167.46,138200.0
2013-12-06 10:50:00,167.54,168.4,167.48,168.11,118800.0,167.54,168.4,167.48,168.11,118800.0
2013-12-06 11:00:00,168.11,168.29,167.7,167.97,58900.0,168.11,168.29,167.7,167.97,58900.0
2013-12-06 11:10:00,167.99,168.7,167.96,168.26,70900.0,167.99,168.7,167.96,168.26,70900.0
2013-12-06 11:20:00,168.25,168.85,168.25,168.68,45700.0,168.25,168.85,168.25,168.68,45700.0
2013-12-06 11:30:00,168.6,169.13,168.6,168.74,98000.0,168.6,169.13,168.6,168.74,98000.0
2013-12-06 11:40:00,168.79,169.5,168.75,169.32,89300.0,168.79,169.5,168.75,169.32,89300.0
2013-12-06 11:50:00,169.33,169.67,169.2,169.4,61700.0,169.33,169.67,169.2,169.4,61700.0
2013-12-06 12:00:00,169.4,170.0,169.2,169.68,128400.0,169.4,170.0,169.2,169.68,128400.0
2013-12-06 12:10:00,169.68,169.92,169.11,169.55,62300.0,169.68,169.92,169.11,169.55,62300.0
2013-12-06 12:20:00,169.55,169.55,168.04,168.5,73900.0,169.55,169.55,168.04,168.5,73900.0
2013-12-06 12:30:00,168.6,169.18,168.6,168.9,43100.0,168.6,169.18,168.6,168.9,43100.0
2013-12-06 12:40:00,168.89,169.0,168.64,168.69,16700.0,168.89,169.0,168.64,168.69,16700.0
2013-12-06 12:50:00,168.69,168.87,168.3,168.46,30900.0,168.69,168.87,168.3,168.46,30900.0
2013-12-06 13:00:00,168.6,168.76,168.45,168.6,26500.0,168.6,168.76,168.45,168.6,26500.0
2013-12-06 13:10:00,168.71,169.18,168.51,168.81,55300.0,168.71,169.18,168.51,168.81,55300.0
2013-12-06 13:20:00,168.78,168.79,168.53,168.62,52600.0,168.78,168.79,168.53,168.62,52600.0
2013-12-06 13:30:00,168.62,168.8,168.33,168.45,83000.0,168.62,168.8,168.33,168.45,83000.0
2013-12-06 13:40:00,168.4,168.6,168.3,168.52,31200.0,168.4,168.6,168.3,168.52,31200.0
2013-12-06 13:50:00,168.52,168.55,168.16,168.26,19400.0,168.52,168.55,168.16,168.26,19400.0
2013-12-06 14:00:00,168.2,168.5,168.05,168.45,24900.0,168.2,168.5,168.05,168.45,24900.0
2013-12-06 14:10:00,168.37,168.9,168.24,168.72,31600.0,168.37,168.9,168.24,168.72,31600.0
2013-12-06 14:20:00,168.72,168.85,168.47,168.85,35800.0,168.72,168.85,168.47,168.85,35800.0
2013-12-06 14:30:00,168.85,168.93,168.64,168.93,46300.0,168.85,168.93,168.64,168.93,46300.0
2013-12-06 14:40:00,168.93,169.28,168.87,169.06,38200.0,168.93,169.28,168.87,169.06,38200.0
2013-12-06 14:50:00,169.01,169.07,168.7,168.79,36900.0,169.01,169.07,168.7,168.79,36900.0
2013-12-06 15:00:00,168.81,169.0,168.45,168.48,42800.0,168.81,169.0,168.45,168.48,42800.0
2013-12-06 15:10:00,168.48,168.53,168.35,168.44,35000.0,168.48,168.53,168.35,168.44,35000.0
2013-12-06 15:20:00,168.44,168.52,168.21,168.27,44100.0,168.44,168.52,168.21,168.27,44100.0
2013-12-06 15:30:00,168.28,169.35,168.25,168.47,128000.0,168.28,169.35,168.25,168.47,128000.0
2013-12-06 15:40:00,168.47,168.68,168.31,168.36,79000.0,168.47,168.68,168.31,168.36,79000.0
2013-12-06 15:50:00,168.37,168.88,168.33,168.64,210100.0,168.37,168.88,168.33,168.64,210100.0
2013-12-09 09:30:00,169.5,169.56,167.0,167.85,275200.0,169.5,169.56,167.0,167.85,275200.0
2013-12-09 09:40:00,167.85,172.0,167.85,171.89,547700.0,167.85,172.0,167.85,171.89,547700.0
2013-12-09 09:50:00,171.85,172.31,170.76,171.7,324000.0,171.85,172.31,170.76,171.7,324000.0
2013-12-09 10:00:00,171.83,171.95,171.01,171.67,140100.0,171.83,171.95,171.01,171.67,140100.0
2013-12-09 10:10:00,171.67,172.59,171.43,172.11,188200.0,171.67,172.59,171.43,172.11,188200.0
2013-12-09 10:20:00,171.92,172.15,171.34,171.52,90200.0,171.92,172.15,171.34,171.52,90200.0
2013-12-09 10:30:00,171.62,172.8,171.4,172.63,184700.0,171.62,172.8,171.4,172.63,184700.0
2013-12-09 10:40:00,172.63,173.22,172.45,172.9,236600.0,172.63,173.22,172.45,172.9,236600.0
2013-12-09 10:50:00,172.95,173.37,172.89,173.26,127800.0,172.95,173.37,172.89,173.26,127800.0
2013-12-09 11:00:00,173.15,173.65,173.15,173.59,138700.0,173.15,173.65,173.15,173.59,138700.0
2013-12-09 11:10:00,173.6,173.62,172.0,172.57,123500.0,173.6,173.62,172.0,172.57,123500.0
2013-12-09 11:20:00,172.51,173.45,172.51,172.7,109000.0,172.51,173.45,172.51,172.7,109000.0
2013-12-09 11:30:00,172.69,172.87,172.24,172.4,57100.0,172.69,172.87,172.24,172.4,57100.0
2013-12-09 11:40:00,172.26,172.32,171.63,172.02,91700.0,172.26,172.32,171.63,172.02,91700.0
2013-12-09 11:50:00,171.99,172.05,171.5,171.7,51200.0,171.99,172.05,171.5,171.7,51200.0
2013-12-09 12:00:00,171.77,172.03,171.44,172.0,56300.0,171.77,172.03,171.44,172.0,56300.0
2013-12-09 12:10:00,172.01,172.41,171.78,171.95,49900.0,172.01,172.41,171.78,171.95,49900.0
2013-12-09 12:20:00,171.87,171.89,169.75,170.0,263000.0,171.87,171.89,169.75,170.0,263000.0
2013-12-09 12:30:00,170.0,170.3,169.88,170.21,91200.0,170.0,170.3,169.88,170.21,91200.0
2013-12-09 12:40:00,170.17,170.2,169.25,169.9,113100.0,170.17,170.2,169.25,169.9,113100.0
2013-12-09 12:50:00,169.86,170.06,169.75,169.75,49800.0,169.86,170.06,169.75,169.75,49800.0
2013-12-09 13:00:00,169.8,170.6,169.56,170.12,83600.0,169.8,170.6,169.56,170.12,83600.0
2013-12-09 13:10:00,170.22,170.38,169.75,169.91,54400.0,170.22,170.38,169.75,169.91,54400.0
2013-12-09 13:20:00,169.96,170.34,169.8,170.14,51300.0,169.96,170.34,169.8,170.14,51300.0
2013-12-09 13:30:00,170.14,170.22,169.73,169.85,44100.0,170.14,170.22,169.73,169.85,44100.0
2013-12-09 13:40:00,169.98,170.35,169.82,170.34,33300.0,169.98,170.35,169.82,170.34,33300.0
2013-12-09 13:50:00,170.31,170.77,169.95,170.05,71800.0,170.31,170.77,169.95,170.05,71800.0
2013-12-09 14:00:00,170.05,170.86,169.9,170.84,67300.0,170.05,170.86,169.9,170.84,67300.0
2013-12-09 14:10:00,170.8,171.44,170.4,171.15,170300.0,170.8,171.44,170.4,171.15,170300.0
2013-12-09 14:20:00,171.17,171.6,170.54,171.41,80100.0,171.17,171.6,170.54,171.41,80100.0
2013-12-09 14:30:00,171.42,172.11,171.42,171.75,82800.0,171.42,172.11,171.42,171.75,82800.0
2013-12-09 14:40:00,171.72,172.15,171.44,172.14,73500.0,171.72,172.15,171.44,172.14,73500.0
2013-12-09 14:50:00,172.13,172.4,171.59,171.89,72200.0,172.13,172.4,171.59,171.89,72200.0
2013-12-09 15:00:00,171.89,172.13,171.62,171.75,39600.0,171.89,172.13,171.62,171.75,39600.0
2013-12-09 15:10:00,171.79,172.09,171.71,171.94,60900.0,171.79,172.09,171.71,171.94,60900.0
2013-12-09 15:20:00,171.94,171.94,171.6,171.75,78500.0,171.94,171.94,171.6,171.75,78500.0
2013-12-09 15:30:00,171.73,171.98,171.68,171.92,67200.0,171.73,171.98,171.68,171.92,67200.0
2013-12-09 15:40:00,171.9,172.25,171.8,172.16,95100.0,171.9,172.25,171.8,172.16,95100.0
2013-12-09 15:50:00,172.05,172.1,171.67,171.98,269500.0,172.05,172.1,171.67,171.98,269500.0
2013-12-10 09:30:00,171.18,175.54,171.1,175.4,439700.0,171.18,175.54,171.1,175.4,439700.0
2013-12-10 09:40:00,175.43,176.31,173.81,174.17,503700.0,175.43,176.31,173.81,174.17,503700.0
2013-12-10 09:50:00,174.18,174.57,173.0,174.04,171600.0,174.18,174.57,173.0,174.04,171600.0
2013-12-10 10:00:00,174.07,174.39,173.29,173.65,107500.0,174.07,174.39,173.29,173.65,107500.0
2013-12-10 10:10:00,173.41,174.34,173.05,174.0,198800.0,173.41,174.34,173.05,174.0,198800.0
2013-12-10 10:20:00,173.95,175.66,173.76,175.59,195100.0,173.95,175.66,173.76,175.59,195100.0
2013-12-10 10:30:00,175.59,175.77,175.04,175.06,240600.0,175.59,175.77,175.04,175.06,240600.0
2013-12-10 10:40:00,175.04,175.23,174.38,174.92,115400.0,175.04,175.23,174.38,174.92,115400.0
2013-12-10 10:50:00,174.92,175.72,174.82,175.72,122500.0,174.92,175.72,174.82,175.72,122500.0
2013-12-10 11:00:00,175.61,175.95,175.44,175.95,201400.0,175.61,175.95,175.44,175.95,201400.0
2013-12-10 11:10:00,175.98,176.88,175.75,176.84,457100.0,175.98,176.88,175.75,176.84,457100.0
2013-12-10 11:20:00,176.84,177.97,176.33,177.69,428600.0,176.84,177.97,176.33,177.69,428600.0
2013-12-10 11:30:00,177.61,179.22,177.08,178.98,387600.0,177.61,179.22,177.08,178.98,387600.0
2013-12-10 11:40:00,178.98,179.8,178.98,179.69,429000.0,178.98,179.8,178.98,179.69,429000.0
2013-12-10 11:50:00,179.73,180.52,178.79,178.86,466900.0,179.73,180.52,178.79,178.86,466900.0
2013-12-10 12:00:00,178.93,179.12,178.13,178.9,192700.0,178.93,179.12,178.13,178.9,192700.0
2013-12-10 12:10:00,179.11,180.3,178.94,180.0,318400.0,179.11,180.3,178.94,180.0,318400.0
2013-12-10 12:20:00,179.84,180.89,179.16,179.59,240400.0,179.84,180.89,179.16,179.59,240400.0
2013-12-10 12:30:00,179.55,179.71,178.35,179.14,146700.0,179.55,179.71,178.35,179.14,146700.0
2013-12-10 12:40:00,179.15,179.25,178.54,179.0,73000.0,179.15,179.25,178.54,179.0,73000.0
2013-12-10 12:50:00,178.85,179.15,178.56,179.02,70400.0,178.85,179.15,178.56,179.02,70400.0
2013-12-10 13:00:00,178.94,179.14,178.33,178.36,97800.0,178.94,179.14,178.33,178.36,97800.0
2013-12-10 13:10:00,178.46,178.73,177.94,178.55,124400.0,178.46,178.73,177.94,178.55,124400.0
2013-12-10 13:20:00,178.48,179.38,178.48,178.92,65800.0,178.48,179.38,178.48,178.92,65800.0
2013-12-10 13:30:00,178.91,179.47,178.63,179.45,48200.0,178.91,179.47,178.63,179.45,48200.0
2013-12-10 13:40:00,179.33,179.8,179.33,179.6,62000.0,179.33,179.8,179.33,179.6,62000.0
2013-12-10 13:50:00,179.36,180.0,179.36,179.77,74500.0,179.36,180.0,179.36,179.77,74500.0
2013-12-10 14:00:00,179.8,180.13,179.65,179.79,78700.0,179.8,180.13,179.65,179.79,78700.0
2013-12-10 14:10:00,179.72,179.98,179.61,179.69,45100.0,179.72,179.98,179.61,179.69,45100.0
2013-12-10 14:20:00,179.7,179.8,179.11,179.79,77100.0,179.7,179.8,179.11,179.79,77100.0
2013-12-10 14:30:00,179.78,179.8,179.55,179.67,60300.0,179.78,179.8,179.55,179.67,60300.0
2013-12-10 14:40:00,179.67,179.8,179.55,179.76,73500.0,179.67,179.8,179.55,179.76,73500.0
2013-12-10 14:50:00,179.77,179.77,179.55,179.59,102100.0,179.77,179.77,179.55,179.59,102100.0
2013-12-10 15:00:00,179.63,179.69,179.55,179.61,84700.0,179.63,179.69,179.55,179.61,84700.0
2013-12-10 15:10:00,179.61,180.0,179.53,179.95,122800.0,179.61,180.0,179.53,179.95,122800.0
2013-12-10 15:20:00,179.95,180.03,179.68,180.02,155400.0,179.95,180.03,179.68,180.02,155400.0
2013-12-10 15:30:00,179.99,180.15,179.79,179.98,268000.0,179.99,180.15,179.79,179.98,268000.0
2013-12-10 15:40:00,180.0,180.0,179.8,179.87,153200.0,180.0,180.0,179.8,179.87,153200.0
2013-12-10 15:50:00,179.87,180.0,179.57,179.93,313300.0,179.87,180.0,179.57,179.93,313300.0
2013-12-11 09:30:00,180.32,181.25,177.8,178.97,507100.0,180.32,181.25,177.8,178.97,507100.0
2013-12-11 09:40:00,178.96,179.0,177.45,177.82,257900.0,178.96,179.0,177.45,177.82,257900.0
2013-12-11 09:50:00,177.82,179.53,177.6,179.49,205800.0,177.82,179.53,177.6,179.49,205800.0
2013-12-11 10:00:00,179.51,179.92,178.25,178.82,165200.0,179.51,179.92,178.25,178.82,165200.0
2013-12-11 10:10:00,178.82,179.66,178.62,178.62,88000.0,178.82,179.66,178.62,178.62,88000.0
2013-12-11 10:20:00,178.6,179.5,178.4,178.6,88700.0,178.6,179.5,178.4,178.6,88700.0
2013-12-11 10:30:00,178.4,179.04,178.25,178.77,66100.0,178.4,179.04,178.25,178.77,66100.0
2013-12-11 10:40:00,178.68,178.96,177.84,178.0,70800.0,178.68,178.96,177.84,178.0,70800.0
2013-12-11 10:50:00,177.86,178.49,177.84,177.95,62800.0,177.86,178.49,177.84,177.95,62800.0
2013-12-11 11:00:00,177.89,178.16,177.5,178.01,90300.0,177.89,178.16,177.5,178.01,90300.0
2013-12-11 11:10:00,178.11,178.17,177.6,177.74,102700.0,178.11,178.17,177.6,177.74,102700.0
2013-12-11 11:20:00,177.62,177.9,177.13,177.66,102500.0,177.62,177.9,177.13,177.66,102500.0
2013-12-11 11:30:00,177.61,177.99,177.42,177.44,105800.0,177.61,177.99,177.42,177.44,105800.0
2013-12-11 11:40:00,177.41,178.43,177.34,178.33,71200.0,177.41,178.43,177.34,178.33,71200.0
2013-12-11 11:50:00,178.34,178.36,177.75,177.94,66100.0,178.34,178.36,177.75,177.94,66100.0
2013-12-11 12:00:00,177.8,177.9,177.18,177.21,90400.0,177.8,177.9,177.18,177.21,90400.0
2013-12-11 12:10:00,177.23,177.29,176.3,176.6,141400.0,177.23,177.29,176.3,176.6,141400.0
2013-12-11 12:20:00,176.48,176.83,175.75,176.63,133500.0,176.48,176.83,175.75,176.63,133500.0
2013-12-11 12:30:00,176.63,177.44,176.48,177.25,95900.0,176.63,177.44,176.48,177.25,95900.0
2013-12-11 12:40:00,177.28,177.67,177.12,177.12,73400.0,177.28,177.67,177.12,177.12,73400.0
2013-12-11 12:50:00,177.14,177.18,176.5,176.8,46200.0,177.14,177.18,176.5,176.8,46200.0
2013-12-11 13:00:00,176.91,177.74,176.53,177.72,75100.0,176.91,177.74,176.53,177.72,75100.0
2013-12-11 13:10:00,177.6,177.74,176.75,176.77,49900.0,177.6,177.74,176.75,176.77,49900.0
2013-12-11 13:20:00,176.69,176.72,176.21,176.38,52100.0,176.69,176.72,176.21,176.38,52100.0
2013-12-11 13:30:00,176.32,176.42,175.8,176.16,76700.0,176.32,176.42,175.8,176.16,76700.0
2013-12-11 13:40:00,176.19,176.58,175.86,176.16,48000.0,176.19,176.58,175.86,176.16,48000.0
2013-12-11 13:50:00,176.13,176.43,175.9,175.91,39300.0,176.13,176.43,175.9,175.91,39300.0
2013-12-11 14:00:00,175.91,176.01,175.58,175.83,76400.0,175.91,176.01,175.58,175.83,76400.0
2013-12-11 14:10:00,175.78,175.85,175.15,175.25,91800.0,175.78,175.85,175.15,175.25,91800.0
2013-12-11 14:20:00,175.27,175.68,175.2,175.6,55100.0,175.27,175.68,175.2,175.6,55100.0
2013-12-11 14:30:00,175.53,175.68,175.17,175.32,45500.0,175.53,175.68,175.17,175.32,45500.0
2013-12-11 14:40:00,175.28,175.68,175.18,175.5,34800.0,175.28,175.68,175.18,175.5,34800.0
2013-12-11 14:50:00,175.5,175.65,175.3,175.44,52100.0,175.5,175.65,175.3,175.44,52100.0
2013-12-11 15:00:00,175.46,175.59,175.15,175.19,67900.0,175.46,175.59,175.15,175.19,67900.0
2013-12-11 15:10:00,175.19,175.41,174.56,174.73,223800.0,175.19,175.41,174.56,174.73,223800.0
2013-12-11 15:20:00,174.61,174.7,173.5,173.78,166300.0,174.61,174.7,173.5,173.78,166300.0
2013-12-11 15:30:00,173.78,174.22,173.62,173.89,150200.0,173.78,174.22,173.62,173.89,150200.0
2013-12-11 15:40:00,173.93,174.04,172.61,172.9,320300.0,173.93,174.04,172.61,172.9,320300.0
2013-12-11 15:50:00,172.93,173.55,172.67,173.33,434400.0,172.93,173.55,172.67,173.33,434400.0
2013-12-12 09:30:00,173.11,174.39,172.51,173.5,271100.0,173.11,174.39,172.51,173.5,271100.0
2013-12-12 09:40:00,173.5,173.91,171.32,171.43,350700.0,173.5,173.91,171.32,171.43,350700.0
2013-12-12 09:50:00,171.48,172.44,170.52,171.96,328300.0,171.48,172.44,170.52,171.96,328300.0
2013-12-12 10:00:00,171.96,172.97,171.62,172.21,217700.0,171.96,172.97,171.62,172.21,217700.0
2013-12-12 10:10:00,172.17,172.5,171.16,171.63,119200.0,172.17,172.5,171.16,171.63,119200.0
2013-12-12 10:20:00,171.56,172.45,171.5,172.1,92600.0,171.56,172.45,171.5,172.1,92600.0
2013-12-12 10:30:00,172.28,172.74,171.79,172.67,140000.0,172.28,172.74,171.79,172.67,140000.0
2013-12-12 10:40:00,172.45,173.17,172.0,173.0,132400.0,172.45,173.17,172.0,173.0,132400.0
2013-12-12 10:50:00,173.0,173.16,172.41,172.6,96000.0,173.0,173.16,172.41,172.6,96000.0
2013-12-12 11:00:00,172.52,172.9,172.03,172.25,89000.0,172.52,172.9,172.03,172.25,89000.0
2013-12-12 11:10:00,172.34,172.7,172.25,172.48,54700.0,172.34,172.7,172.25,172.48,54700.0
2013-12-12 11:20:00,172.5,172.7,171.5,171.5,62700.0,172.5,172.7,171.5,171.5,62700.0
2013-12-12 11:30:00,171.61,171.87,171.2,171.87,54300.0,171.61,171.87,171.2,171.87,54300.0
2013-12-12 11:40:00,171.76,171.8,171.38,171.6,41500.0,171.76,171.8,171.38,171.6,41500.0
2013-12-12 11:50:00,171.6,171.96,171.29,171.53,49400.0,171.6,171.96,171.29,171.53,49400.0
2013-12-12 12:00:00,171.44,171.44,170.75,170.9,91600.0,171.44,171.44,170.75,170.9,91600.0
2013-12-12 12:10:00,170.94,171.09,170.6,170.95,56900.0,170.94,171.09,170.6,170.95,56900.0
2013-12-12 12:20:00,170.96,170.96,170.52,170.9,63100.0,170.96,170.96,170.52,170.9,63100.0
2013-12-12 12:30:00,170.89,170.97,170.11,170.78,112300.0,170.89,170.97,170.11,170.78,112300.0
2013-12-12 12:40:00,170.78,171.07,170.54,170.97,65500.0,170.78,171.07,170.54,170.97,65500.0
2013-12-12 12:50:00,171.0,171.15,170.75,170.9,61900.0,171.0,171.15,170.75,170.9,61900.0
2013-12-12 13:00:00,170.99,171.18,170.8,170.98,91500.0,170.99,171.18,170.8,170.98,91500.0
2013-12-12 13:10:00,170.95,170.97,170.12,170.12,65200.0,170.95,170.97,170.12,170.12,65200.0
2013-12-12 13:20:00,170.2,170.64,170.12,170.55,70400.0,170.2,170.64,170.12,170.55,70400.0
2013-12-12 13:30:00,170.58,171.12,170.57,170.89,85600.0,170.58,171.12,170.57,170.89,85600.0
2013-12-12 13:40:00,170.85,171.4,170.83,171.25,48600.0,170.85,171.4,170.83,171.25,48600.0
2013-12-12 13:50:00,171.17,171.49,171.1,171.22,41900.0,171.17,171.49,171.1,171.22,41900.0
2013-12-12 14:00:00,171.28,171.72,171.22,171.43,102300.0,171.28,171.72,171.22,171.43,102300.0
2013-12-12 14:10:00,171.45,171.59,171.27,171.48,57300.0,171.45,171.59,171.27,171.48,57300.0
2013-12-12 14:20:00,171.41,171.59,171.34,171.57,92800.0,171.41,171.59,171.34,171.57,92800.0
2013-12-12 14:30:00,171.56,171.74,171.29,171.34,83400.0,171.56,171.74,171.29,171.34,83400.0
2013-12-12 14:40:00,171.42,171.73,171.33,171.64,42700.0,171.42,171.73,171.33,171.64,42700.0
2013-12-12 14:50:00,171.67,171.85,171.35,171.35,97900.0,171.67,171.85,171.35,171.35,97900.0
2013-12-12 15:00:00,171.4,171.6,171.03,171.11,79000.0,171.4,171.6,171.03,171.11,79000.0
2013-12-12 15:10:00,171.15,171.4,171.08,171.36,76200.0,171.15,171.4,171.08,171.36,76200.0
2013-12-12 15:20:00,171.29,171.49,171.14,171.32,56300.0,171.29,171.49,171.14,171.32,56300.0
2013-12-12 15:30:00,171.33,171.9,171.22,171.61,96500.0,171.33,171.9,171.22,171.61,96500.0
2013-12-12 15:40:00,171.64,171.93,171.5,171.89,176000.0,171.64,171.93,171.5,171.89,176000.0
2013-12-12 15:50:00,171.88,171.9,171.39,171.5,197100.0,171.88,171.9,171.39,171.5,197100.0
2013-12-13 09:30:00,172.75,173.0,171.82,172.4,167400.0,172.75,173.0,171.82,172.4,167400.0
2013-12-13 09:40:00,172.39,172.59,171.12,171.52,134800.0,172.39,172.59,171.12,171.52,134800.0
2013-12-13 09:50:00,171.51,172.44,171.12,171.99,65200.0,171.51,172.44,171.12,171.99,65200.0
2013-12-13 10:00:00,172.06,173.39,172.05,173.14,158100.0,172.06,173.39,172.05,173.14,158100.0
2013-12-13 10:10:00,173.25,173.8,172.4,172.91,147800.0,173.25,173.8,172.4,172.91,147800.0
2013-12-13 10:20:00,173.01,173.08,171.71,172.5,124900.0,173.01,173.08,171.71,172.5,124900.0
2013-12-13 10:30:00,172.5,172.98,172.3,172.47,39700.0,172.5,172.98,172.3,172.47,39700.0
2013-12-13 10:40:00,172.76,172.76,172.0,172.0,47400.0,172.76,172.76,172.0,172.0,47400.0
2013-12-13 10:50:00,172.0,172.15,171.79,171.82,41400.0,172.0,172.15,171.79,171.82,41400.0
2013-12-13 11:00:00,171.82,171.95,171.4,171.4,71700.0,171.82,171.95,171.4,171.4,71700.0
2013-12-13 11:10:00,171.41,172.07,171.25,171.97,63500.0,171.41,172.07,171.25,171.97,63500.0
2013-12-13 11:20:00,172.0,172.08,171.41,171.62,51600.0,172.0,172.08,171.41,171.62,51600.0
2013-12-13 11:30:00,171.49,171.99,171.49,171.79,19600.0,171.49,171.99,171.49,171.79,19600.0
2013-12-13 11:40:00,171.9,172.05,170.8,170.88,65600.0,171.9,172.05,170.8,170.88,65600.0
2013-12-13 11:50:00,170.96,171.36,170.86,171.26,24300.0,170.96,171.36,170.86,171.26,24300.0
2013-12-13 12:00:00,171.21,171.35,170.61,170.61,43000.0,171.21,171.35,170.61,170.61,43000.0
2013-12-13 12:10:00,170.61,171.15,170.55,171.05,33400.0,170.61,171.15,170.55,171.05,33400.0
2013-12-13 12:20:00,171.05,171.46,171.01,171.25,44400.0,171.05,171.46,171.01,171.25,44400.0
2013-12-13 12:30:00,171.16,171.29,170.98,171.14,60400.0,171.16,171.29,170.98,171.14,60400.0
2013-12-13 12:40:00,171.2,171.24,170.33,170.46,58200.0,171.2,171.24,170.33,170.46,58200.0
2013-12-13 12:50:00,170.34,170.55,170.06,170.09,56700.0,170.34,170.55,170.06,170.09,56700.0
2013-12-13 13:00:00,170.05,170.37,169.6,170.12,95900.0,170.05,170.37,169.6,170.12,95900.0
2013-12-13 13:10:00,170.12,170.38,169.94,170.29,43400.0,170.12,170.38,169.94,170.29,43400.0
2013-12-13 13:20:00,170.29,170.42,169.99,170.34,32300.0,170.29,170.42,169.99,170.34,32300.0
2013-12-13 13:30:00,170.36,170.41,170.11,170.36,25200.0,170.36,170.41,170.11,170.36,25200.0
2013-12-13 13:40:00,170.21,170.41,170.1,170.38,33600.0,170.21,170.41,170.1,170.38,33600.0
2013-12-13 13:50:00,170.37,170.82,170.37,170.67,32700.0,170.37,170.82,170.37,170.67,32700.0
2013-12-13 14:00:00,170.9,170.98,170.49,170.74,31400.0,170.9,170.98,170.49,170.74,31400.0
2013-12-13 14:10:00,170.95,170.95,170.2,170.32,43400.0,170.95,170.95,170.2,170.32,43400.0
2013-12-13 14:20:00,170.44,170.68,170.21,170.55,29500.0,170.44,170.68,170.21,170.55,29500.0
2013-12-13 14:30:00,170.62,170.71,170.22,170.71,30500.0,170.62,170.71,170.22,170.71,30500.0
2013-12-13 14:40:00,170.71,170.74,170.42,170.62,26100.0,170.71,170.74,170.42,170.62,26100.0
2013-12-13 14:50:00,170.67,170.94,170.6,170.89,31000.0,170.67,170.94,170.6,170.89,31000.0
2013-12-13 15:00:00,170.9,171.22,170.9,171.11,59200.0,170.9,171.22,170.9,171.11,59200.0
2013-12-13 15:10:00,171.18,171.48,171.03,171.12,73100.0,171.18,171.48,171.03,171.12,73100.0
2013-12-13 15:20:00,171.1,171.48,171.1,171.26,54200.0,171.1,171.48,171.1,171.26,54200.0
2013-12-13 15:30:00,171.29,171.43,170.96,171.04,65300.0,171.29,171.43,170.96,171.04,65300.0
2013-12-13 15:40:00,171.01,171.4,170.98,171.22,83900.0,171.01,171.4,170.98,171.22,83900.0
2013-12-13 15:50:00,171.28,171.6,171.06,171.3,171300.0,171.28,171.6,171.06,171.3,171300.0
2013-12-16 09:30:00,172.16,173.97,172.15,172.94,211200.0,172.16,173.97,172.15,172.94,211200.0
2013-12-16 09:40:00,172.95,173.49,171.51,173.15,167800.0,172.95,173.49,171.51,173.15,167800.0
2013-12-16 09:50:00,173.15,173.76,173.0,173.28,142900.0,173.15,173.76,173.0,173.28,142900.0
2013-12-16 10:00:00,173.38,173.38,172.7,172.73,86500.0,173.38,173.38,172.7,172.73,86500.0
2013-12-16 10:10:00,172.78,172.92,172.0,172.02,80900.0,172.78,172.92,172.0,172.02,80900.0
2013-12-16 10:20:00,172.18,172.26,171.19,172.04,100700.0,172.18,172.26,171.19,172.04,100700.0
2013-12-16 10:30:00,172.23,172.48,171.46,172.0,77100.0,172.23,172.48,171.46,172.0,77100.0
2013-12-16 10:40:00,171.89,172.18,171.5,172.09,32900.0,171.89,172.18,171.5,172.09,32900.0
2013-12-16 10:50:00,172.18,172.3,171.68,172.22,54200.0,172.18,172.3,171.68,172.22,54200.0
2013-12-16 11:00:00,172.2,172.22,171.55,171.75,48500.0,172.2,172.22,171.55,171.75,48500.0
2013-12-16 11:10:00,171.74,172.2,171.73,172.05,46400.0,171.74,172.2,171.73,172.05,46400.0
2013-12-16 11:20:00,172.01,172.08,171.67,171.95,53000.0,172.01,172.08,171.67,171.95,53000.0
2013-12-16 11:30:00,172.03,172.04,170.82,170.83,70400.0,172.03,172.04,170.82,170.83,70400.0
2013-12-16 11:40:00,170.9,171.19,170.68,170.78,67200.0,170.9,171.19,170.68,170.78,67200.0
2013-12-16 11:50:00,170.87,170.99,170.26,170.39,68900.0,170.87,170.99,170.26,170.39,68900.0
2013-12-16 12:00:00,170.39,170.9,170.34,170.82,75800.0,170.39,170.9,170.34,170.82,75800.0
2013-12-16 12:10:00,170.74,170.9,170.3,170.43,33000.0,170.74,170.9,170.3,170.43,33000.0
2013-12-16 12:20:00,170.35,171.13,170.35,171.06,77500.0,170.35,171.13,170.35,171.06,77500.0
2013-12-16 12:30:00,171.13,171.29,170.83,170.83,59700.0,171.13,171.29,170.83,170.83,59700.0
2013-12-16 12:40:00,170.83,171.12,170.56,170.58,31800.0,170.83,171.12,170.56,170.58,31800.0
2013-12-16 12:50:00,170.72,171.05,170.57,170.92,28200.0,170.72,171.05,170.57,170.92,28200.0
2013-12-16 13:00:00,170.83,170.97,170.46,170.88,39700.0,170.83,170.97,170.46,170.88,39700.0
2013-12-16 13:10:00,170.75,171.2,170.75,170.77,26500.0,170.75,171.2,170.75,170.77,26500.0
2013-12-16 13:20:00,170.87,171.22,170.81,171.19,27400.0,170.87,171.22,170.81,171.19,27400.0
2013-12-16 13:30:00,171.19,171.2,170.83,170.9,26200.0,171.19,171.2,170.83,170.9,26200.0
2013-12-16 13:40:00,170.89,171.07,170.56,170.64,26100.0,170.89,171.07,170.56,170.64,26100.0
2013-12-16 13:50:00,170.66,171.1,170.34,170.34,46400.0,170.66,171.1,170.34,170.34,46400.0
2013-12-16 14:00:00,170.41,170.5,169.82,170.09,77700.0,170.41,170.5,169.82,170.09,77700.0
2013-12-16 14:10:00,170.09,170.2,169.6,169.73,59900.0,170.09,170.2,169.6,169.73,59900.0
2013-12-16 14:20:00,169.77,170.0,169.2,169.73,82100.0,169.77,170.0,169.2,169.73,82100.0
2013-12-16 14:30:00,169.76,170.1,169.03,169.03,64200.0,169.76,170.1,169.03,169.03,64200.0
2013-12-16 14:40:00,169.06,169.52,168.31,169.09,127300.0,169.06,169.52,168.31,169.09,127300.0
2013-12-16 14:50:00,169.12,169.54,169.07,169.23,51400.0,169.12,169.54,169.07,169.23,51400.0
2013-12-16 15:00:00,169.24,169.59,169.13,169.18,45800.0,169.24,169.59,169.13,169.18,45800.0
2013-12-16 15:10:00,169.18,169.3,168.52,168.74,60000.0,169.18,169.3,168.52,168.74,60000.0
2013-12-16 15:20:00,168.75,168.97,168.64,168.9,56900.0,168.75,168.97,168.64,168.9,56900.0
2013-12-16 15:30:00,168.97,169.25,168.53,169.21,74900.0,168.97,169.25,168.53,169.21,74900.0
2013-12-16 15:40:00,169.3,169.4,169.04,169.14,95400.0,169.3,169.4,169.04,169.14,95400.0
2013-12-16 15:50:00,169.05,169.21,168.89,169.11,179800.0,169.05,169.21,168.89,169.11,179800.0
2013-12-17 09:30:00,170.47,171.08,169.66,170.18,186200.0,170.47,171.08,169.66,170.18,186200.0
2013-12-17 09:40:00,170.22,170.7,169.95,170.5,91600.0,170.22,170.7,169.95,170.5,91600.0
2013-12-17 09:50:00,170.5,171.29,170.16,171.1,137000.0,170.5,171.29,170.16,171.1,137000.0
2013-12-17 10:00:00,171.11,171.5,170.76,171.13,87400.0,171.11,171.5,170.76,171.13,87400.0
2013-12-17 10:10:00,171.25,171.37,170.18,170.8,67300.0,171.25,171.37,170.18,170.8,67300.0
2013-12-17 10:20:00,170.78,170.78,170.23,170.54,32700.0,170.78,170.78,170.23,170.54,32700.0
2013-12-17 10:30:00,170.42,170.48,169.08,169.61,88900.0,170.42,170.48,169.08,169.61,88900.0
2013-12-17 10:40:00,169.45,169.91,169.01,169.29,47900.0,169.45,169.91,169.01,169.29,47900.0
2013-12-17 10:50:00,169.04,169.68,168.9,169.67,48200.0,169.04,169.68,168.9,169.67,48200.0
2013-12-17 11:00:00,169.66,169.67,168.61,168.78,80500.0,169.66,169.67,168.61,168.78,80500.0
2013-12-17 11:10:00,168.8,169.33,168.77,169.24,45100.0,168.8,169.33,168.77,169.24,45100.0
2013-12-17 11:20:00,169.24,169.43,169.0,169.2,48400.0,169.24,169.43,169.0,169.2,48400.0
2013-12-17 11:30:00,169.22,169.85,169.13,169.69,25100.0,169.22,169.85,169.13,169.69,25100.0
2013-12-17 11:40:00,169.68,169.75,169.39,169.68,29600.0,169.68,169.75,169.39,169.68,29600.0
2013-12-17 11:50:00,169.71,169.75,169.47,169.61,14700.0,169.71,169.75,169.47,169.61,14700.0
2013-12-17 12:00:00,169.5,169.75,169.43,169.6,29900.0,169.5,169.75,169.43,169.6,29900.0
2013-12-17 12:10:00,169.5,169.65,169.34,169.45,51900.0,169.5,169.65,169.34,169.45,51900.0
2013-12-17 12:20:00,169.46,169.49,169.31,169.4,23500.0,169.46,169.49,169.31,169.4,23500.0
2013-12-17 12:30:00,169.31,169.49,169.14,169.24,18000.0,169.31,169.49,169.14,169.24,18000.0
2013-12-17 12:40:00,169.33,169.44,169.11,169.43,27800.0,169.33,169.44,169.11,169.43,27800.0
2013-12-17 12:50:00,169.47,169.69,169.33,169.33,34300.0,169.47,169.69,169.33,169.33,34300.0
2013-12-17 13:00:00,169.48,169.56,169.33,169.4,17100.0,169.48,169.56,169.33,169.4,17100.0
2013-12-17 13:10:00,169.49,169.55,169.35,169.44,38100.0,169.49,169.55,169.35,169.44,38100.0
2013-12-17 13:20:00,169.38,169.49,169.28,169.41,32200.0,169.38,169.49,169.28,169.41,32200.0
2013-12-17 13:30:00,169.41,169.54,169.4,169.43,45300.0,169.41,169.54,169.4,169.43,45300.0
2013-12-17 13:40:00,169.43,169.65,169.31,169.31,23700.0,169.43,169.65,169.31,169.31,23700.0
2013-12-17 13:50:00,169.4,169.49,169.2,169.21,31300.0,169.4,169.49,169.2,169.21,31300.0
2013-12-17 14:00:00,169.28,169.48,169.21,169.48,27400.0,169.28,169.48,169.21,169.48,27400.0
2013-12-17 14:10:00,169.45,169.9,169.42,169.75,44000.0,169.45,169.9,169.42,169.75,44000.0
2013-12-17 14:20:00,169.88,169.88,169.21,169.25,38000.0,169.88,169.88,169.21,169.25,38000.0
2013-12-17 14:30:00,169.34,169.36,168.97,169.17,45800.0,169.34,169.36,168.97,169.17,45800.0
2013-12-17 14:40:00,169.17,169.36,169.0,169.1,29600.0,169.17,169.36,169.0,169.1,29600.0
2013-12-17 14:50:00,169.1,169.14,168.71,168.75,40000.0,169.1,169.14,168.71,168.75,40000.0
2013-12-17 15:00:00,168.76,169.09,168.76,169.0,40100.0,168.76,169.09,168.76,169.0,40100.0
2013-12-17 15:10:00,169.09,169.36,169.0,169.2,32900.0,169.09,169.36,169.0,169.2,32900.0
2013-12-17 15:20:00,169.2,169.5,168.86,168.9,79600.0,169.2,169.5,168.86,168.9,79600.0
2013-12-17 15:30:00,168.86,169.15,168.58,168.61,66600.0,168.86,169.15,168.58,168.61,66600.0
2013-12-17 15:40:00,168.65,168.75,168.0,168.18,163900.0,168.65,168.75,168.0,168.18,163900.0
2013-12-17 15:50:00,168.18,168.62,168.0,168.32,208000.0,168.18,168.62,168.0,168.32,208000.0
2013-12-18 09:30:00,168.77,170.25,168.72,169.99,223200.0,168.77,170.25,168.72,169.99,223200.0
2013-12-18 09:40:00,169.99,170.0,169.05,169.6,126300.0,169.99,170.0,169.05,169.6,126300.0
2013-12-18 09:50:00,169.67,169.67,168.78,168.97,83200.0,169.67,169.67,168.78,168.97,83200.0
2013-12-18 10:00:00,168.85,169.43,168.75,168.95,126200.0,168.85,169.43,168.75,168.95,126200.0
2013-12-18 10:10:00,168.92,168.98,168.12,168.6,84700.0,168.92,168.98,168.12,168.6,84700.0
2013-12-18 10:20:00,168.67,169.18,168.6,168.97,59200.0,168.67,169.18,168.6,168.97,59200.0
2013-12-18 10:30:00,168.97,169.18,168.6,169.01,28100.0,168.97,169.18,168.6,169.01,28100.0
2013-12-18 10:40:00,169.17,169.4,168.91,169.04,44300.0,169.17,169.4,168.91,169.04,44300.0
2013-12-18 10:50:00,169.12,169.36,168.7,168.71,42200.0,169.12,169.36,168.7,168.71,42200.0
2013-12-18 11:00:00,168.98,169.01,168.68,169.0,21300.0,168.98,169.01,168.68,169.0,21300.0
2013-12-18 11:10:00,168.91,168.91,167.84,167.88,72300.0,168.91,168.91,167.84,167.88,72300.0
2013-12-18 11:20:00,167.85,167.88,167.16,167.5,76800.0,167.85,167.88,167.16,167.5,76800.0
2013-12-18 11:30:00,167.42,167.64,167.24,167.33,36800.0,167.42,167.64,167.24,167.33,36800.0
2013-12-18 11:40:00,167.3,167.38,166.2,166.45,118800.0,167.3,167.38,166.2,166.45,118800.0
2013-12-18 11:50:00,166.43,167.0,166.25,167.0,48600.0,166.43,167.0,166.25,167.0,48600.0
2013-12-18 12:00:00,167.0,167.01,166.65,166.87,51700.0,167.0,167.01,166.65,166.87,51700.0
2013-12-18 12:10:00,166.76,167.29,166.7,167.09,33100.0,166.76,167.29,166.7,167.09,33100.0
2013-12-18 12:20:00,167.03,167.78,167.03,167.66,43300.0,167.03,167.78,167.03,167.66,43300.0
2013-12-18 12:30:00,167.49,167.7,167.31,167.4,29800.0,167.49,167.7,167.31,167.4,29800.0
2013-12-18 12:40:00,167.49,167.55,167.0,167.08,39900.0,167.49,167.55,167.0,167.08,39900.0
2013-12-18 12:50:00,167.02,167.26,166.88,167.15,28600.0,167.02,167.26,166.88,167.15,28600.0
2013-12-18 13:00:00,167.05,167.14,166.83,167.0,35000.0,167.05,167.14,166.83,167.0,35000.0
2013-12-18 13:10:00,167.03,167.1,166.59,167.02,45100.0,167.03,167.1,166.59,167.02,45100.0
2013-12-18 13:20:00,167.02,167.37,166.67,167.1,34100.0,167.02,167.37,166.67,167.1,34100.0
2013-12-18 13:30:00,167.1,167.11,166.68,166.79,28200.0,167.1,167.11,166.68,166.79,28200.0
2013-12-18 13:40:00,166.79,166.92,166.5,166.6,46000.0,166.79,166.92,166.5,166.6,46000.0
2013-12-18 13:50:00,166.64,167.28,166.55,166.82,38800.0,166.64,167.28,166.55,166.82,38800.0
2013-12-18 14:00:00,166.86,169.8,166.3,169.0,153100.0,166.86,169.8,166.3,169.0,153100.0
2013-12-18 14:10:00,169.0,169.01,167.52,167.84,55900.0,169.0,169.01,167.52,167.84,55900.0
2013-12-18 14:20:00,167.9,168.9,167.77,168.49,56800.0,167.9,168.9,167.77,168.49,56800.0
2013-12-18 14:30:00,168.52,169.75,168.13,169.7,125600.0,168.52,169.75,168.13,169.7,125600.0
2013-12-18 14:40:00,169.74,169.88,169.36,169.39,61300.0,169.74,169.88,169.36,169.39,61300.0
2013-12-18 14:50:00,169.38,170.05,169.18,169.81,99600.0,169.38,170.05,169.18,169.81,99600.0
2013-12-18 15:00:00,169.8,170.18,169.65,170.07,86300.0,169.8,170.18,169.65,170.07,86300.0
2013-12-18 15:10:00,170.12,171.5,170.02,171.38,181200.0,170.12,171.5,170.02,171.38,181200.0
2013-12-18 15:20:00,171.38,172.18,170.83,170.97,208500.0,171.38,172.18,170.83,170.97,208500.0
2013-12-18 15:30:00,171.02,171.64,170.63,171.57,129800.0,171.02,171.64,170.63,171.57,129800.0
2013-12-18 15:40:00,171.52,171.75,171.35,171.57,155500.0,171.52,171.75,171.35,171.57,155500.0
2013-12-18 15:50:00,171.51,171.6,171.3,171.53,262200.0,171.51,171.6,171.3,171.53,262200.0
2013-12-19 09:30:00,170.89,170.89,169.0,170.02,221400.0,170.89,170.89,169.0,170.02,221400.0
2013-12-19 09:40:00,169.92,171.17,169.64,170.76,124700.0,169.92,171.17,169.64,170.76,124700.0
2013-12-19 09:50:00,170.99,170.99,170.45,170.87,72700.0,170.99,170.99,170.45,170.87,72700.0
2013-12-19 10:00:00,170.79,170.87,169.81,170.29,62700.0,170.79,170.87,169.81,170.29,62700.0
2013-12-19 10:10:00,170.32,170.62,169.55,170.0,101200.0,170.32,170.62,169.55,170.0,101200.0
2013-12-19 10:20:00,170.0,170.65,170.0,170.12,49800.0,170.0,170.65,170.0,170.12,49800.0
2013-12-19 10:30:00,170.11,170.39,169.65,169.94,107500.0,170.11,170.39,169.65,169.94,107500.0
2013-12-19 10:40:00,169.94,170.8,169.62,170.05,67700.0,169.94,170.8,169.62,170.05,67700.0
2013-12-19 10:50:00,170.01,170.65,169.87,170.21,34300.0,170.01,170.65,169.87,170.21,34300.0
2013-12-19 11:00:00,170.35,170.46,169.51,169.51,44100.0,170.35,170.46,169.51,169.51,44100.0
2013-12-19 11:10:00,169.56,169.7,168.85,169.34,132000.0,169.56,169.7,168.85,169.34,132000.0
2013-12-19 11:20:00,169.23,169.68,169.18,169.34,64800.0,169.23,169.68,169.18,169.34,64800.0
2013-12-19 11:30:00,169.23,169.99,169.21,169.7,39600.0,169.23,169.99,169.21,169.7,39600.0
2013-12-19 11:40:00,169.68,170.11,169.66,169.86,32800.0,169.68,170.11,169.66,169.86,32800.0
2013-12-19 11:50:00,169.82,170.0,169.65,170.0,25700.0,169.82,170.0,169.65,170.0,25700.0
2013-12-19 12:00:00,170.0,170.11,169.3,169.53,38600.0,170.0,170.11,169.3,169.53,38600.0
2013-12-19 12:10:00,169.53,169.77,169.38,169.72,21000.0,169.53,169.77,169.38,169.72,21000.0
2013-12-19 12:20:00,169.75,169.99,169.52,169.72,35600.0,169.75,169.99,169.52,169.72,35600.0
2013-12-19 12:30:00,169.7,170.03,169.7,169.95,25800.0,169.7,170.03,169.7,169.95,25800.0
2013-12-19 12:40:00,169.93,170.75,169.84,170.37,55900.0,169.93,170.75,169.84,170.37,55900.0
2013-12-19 12:50:00,170.44,170.5,170.02,170.18,39600.0,170.44,170.5,170.02,170.18,39600.0
2013-12-19 13:00:00,170.26,170.51,170.14,170.45,46400.0,170.26,170.51,170.14,170.45,46400.0
2013-12-19 13:10:00,170.4,170.44,170.0,170.34,33900.0,170.4,170.44,170.0,170.34,33900.0
2013-12-19 13:20:00,170.33,170.46,170.09,170.28,29500.0,170.33,170.46,170.09,170.28,29500.0
2013-12-19 13:30:00,170.33,170.59,170.21,170.43,31600.0,170.33,170.59,170.21,170.43,31600.0
2013-12-19 13:40:00,170.61,170.89,170.38,170.65,41400.0,170.61,170.89,170.38,170.65,41400.0
2013-12-19 13:50:00,170.66,170.93,170.62,170.85,42800.0,170.66,170.93,170.62,170.85,42800.0
2013-12-19 14:00:00,170.84,171.15,170.65,170.88,53700.0,170.84,171.15,170.65,170.88,53700.0
2013-12-19 14:10:00,170.9,171.06,170.34,170.45,42600.0,170.9,171.06,170.34,170.45,42600.0
2013-12-19 14:20:00,170.46,170.57,170.38,170.4,25700.0,170.46,170.57,170.38,170.4,25700.0
2013-12-19 14:30:00,170.39,170.4,170.12,170.16,40100.0,170.39,170.4,170.12,170.16,40100.0
2013-12-19 14:40:00,170.23,170.41,170.17,170.31,30500.0,170.23,170.41,170.17,170.31,30500.0
2013-12-19 14:50:00,170.31,170.31,170.01,170.28,38500.0,170.31,170.31,170.01,170.28,38500.0
2013-12-19 15:00:00,170.21,170.32,169.73,169.73,52100.0,170.21,170.32,169.73,169.73,52100.0
2013-12-19 15:10:00,169.7,170.21,169.7,170.0,36900.0,169.7,170.21,169.7,170.0,36900.0
2013-12-19 15:20:00,169.99,170.08,169.65,169.81,42200.0,169.99,170.08,169.65,169.81,42200.0
2013-12-19 15:30:00,169.78,170.33,169.57,170.33,78300.0,169.78,170.33,169.57,170.33,78300.0
2013-12-19 15:40:00,170.33,170.5,170.09,170.36,104500.0,170.33,170.5,170.09,170.36,104500.0
2013-12-19 15:50:00,170.38,170.6,170.3,170.46,148100.0,170.38,170.6,170.3,170.46,148100.0
2013-12-20 09:30:00,170.7,170.98,169.91,170.54,336900.0,170.7,170.98,169.91,170.54,336900.0
2013-12-20 09:40:00,170.49,170.49,169.05,169.2,139300.0,170.49,170.49,169.05,169.2,139300.0
2013-12-20 09:50:00,169.3,169.99,169.22,169.46,139300.0,169.3,169.99,169.22,169.46,139300.0
2013-12-20 10:00:00,169.41,169.59,168.88,168.9,119600.0,169.41,169.59,168.88,168.9,119600.0
2013-12-20 10:10:00,169.22,169.5,168.83,169.31,105300.0,169.22,169.5,168.83,169.31,105300.0
2013-12-20 10:20:00,169.41,169.62,169.2,169.6,70700.0,169.41,169.62,169.2,169.6,70700.0
2013-12-20 10:30:00,169.48,169.66,169.22,169.37,43800.0,169.48,169.66,169.22,169.37,43800.0
2013-12-20 10:40:00,169.37,169.37,169.09,169.13,49300.0,169.37,169.37,169.09,169.13,49300.0
2013-12-20 10:50:00,169.12,169.42,168.89,169.04,63400.0,169.12,169.42,168.89,169.04,63400.0
2013-12-20 11:00:00,169.04,169.18,168.93,169.05,45800.0,169.04,169.18,168.93,169.05,45800.0
2013-12-20 11:10:00,169.1,169.45,169.07,169.39,46100.0,169.1,169.45,169.07,169.39,46100.0
2013-12-20 11:20:00,169.36,169.68,169.3,169.53,41300.0,169.36,169.68,169.3,169.53,41300.0
2013-12-20 11:30:00,169.62,169.69,169.47,169.65,33200.0,169.62,169.69,169.47,169.65,33200.0
2013-12-20 11:40:00,169.65,170.12,169.5,170.0,61900.0,169.65,170.12,169.5,170.0,61900.0
2013-12-20 11:50:00,170.03,171.39,170.03,171.27,93800.0,170.03,171.39,170.03,171.27,93800.0
2013-12-20 12:00:00,171.3,171.93,170.96,171.53,84300.0,171.3,171.93,170.96,171.53,84300.0
2013-12-20 12:10:00,171.53,171.89,171.45,171.76,73000.0,171.53,171.89,171.45,171.76,73000.0
2013-12-20 12:20:00,171.81,172.85,171.69,172.6,170500.0,171.81,172.85,171.69,172.6,170500.0
2013-12-20 12:30:00,172.59,172.6,172.06,172.4,60500.0,172.59,172.6,172.06,172.4,60500.0
2013-12-20 12:40:00,172.41,173.19,172.3,173.14,73300.0,172.41,173.19,172.3,173.14,73300.0
2013-12-20 12:50:00,173.07,173.42,172.97,173.34,72800.0,173.07,173.42,172.97,173.34,72800.0
2013-12-20 13:00:00,173.39,173.98,173.33,173.94,89900.0,173.39,173.98,173.33,173.94,89900.0
2013-12-20 13:10:00,173.84,174.65,173.84,174.47,136800.0,173.84,174.65,173.84,174.47,136800.0
2013-12-20 13:20:00,174.54,174.89,174.36,174.68,82200.0,174.54,174.89,174.36,174.68,82200.0
2013-12-20 13:30:00,174.68,174.71,174.09,174.24,71900.0,174.68,174.71,174.09,174.24,71900.0
2013-12-20 13:40:00,174.3,174.32,173.53,173.55,68600.0,174.3,174.32,173.53,173.55,68600.0
2013-12-20 13:50:00,173.61,173.75,173.11,173.75,58400.0,173.61,173.75,173.11,173.75,58400.0
2013-12-20 14:00:00,173.75,174.19,173.65,173.99,49800.0,173.75,174.19,173.65,173.99,49800.0
2013-12-20 14:10:00,173.89,174.03,173.55,173.55,38500.0,173.89,174.03,173.55,173.55,38500.0
2013-12-20 14:20:00,173.55,173.92,173.4,173.9,31100.0,173.55,173.92,173.4,173.9,31100.0
2013-12-20 14:30:00,173.89,174.33,173.69,174.22,66400.0,173.89,174.33,173.69,174.22,66400.0
2013-12-20 14:40:00,174.22,174.3,173.95,174.15,34600.0,174.22,174.3,173.95,174.15,34600.0
2013-12-20 14:50:00,174.17,174.18,173.55,173.57,46600.0,174.17,174.18,173.55,173.57,46600.0
2013-12-20 15:00:00,173.7,174.0,173.55,173.93,47900.0,173.7,174.0,173.55,173.93,47900.0
2013-12-20 15:10:00,173.92,174.14,173.87,173.96,38200.0,173.92,174.14,173.87,173.96,38200.0
2013-12-20 15:20:00,173.96,174.02,173.7,173.87,53500.0,173.96,174.02,173.7,173.87,53500.0
2013-12-20 15:30:00,173.89,173.96,173.7,173.95,62900.0,173.89,173.96,173.7,173.95,62900.0
2013-12-20 15:40:00,173.91,174.08,173.77,173.82,80400.0,173.91,174.08,173.77,173.82,80400.0
2013-12-20 15:50:00,173.83,173.83,173.1,173.36,268300.0,173.83,173.83,173.1,173.36,268300.0
2013-12-23 09:30:00,174.62,174.62,172.52,173.24,190700.0,174.62,174.62,172.52,173.24,190700.0
2013-12-23 09:40:00,173.01,173.37,172.15,172.15,156800.0,173.01,173.37,172.15,172.15,156800.0
2013-12-23 09:50:00,172.14,172.38,171.68,171.99,141600.0,172.14,172.38,171.68,171.99,141600.0
2013-12-23 10:00:00,171.9,172.03,171.0,171.97,176300.0,171.9,172.03,171.0,171.97,176300.0
2013-12-23 10:10:00,171.97,172.44,171.66,171.77,119800.0,171.97,172.44,171.66,171.77,119800.0
2013-12-23 10:20:00,171.71,172.87,171.5,172.77,94500.0,171.71,172.87,171.5,172.77,94500.0
2013-12-23 10:30:00,172.82,173.18,172.76,173.03,116400.0,172.82,173.18,172.76,173.03,116400.0
2013-12-23 10:40:00,173.03,173.18,172.0,172.1,100800.0,173.03,173.18,172.0,172.1,100800.0
2013-12-23 10:50:00,172.06,172.48,171.87,172.47,87500.0,172.06,172.48,171.87,172.47,87500.0
2013-12-23 11:00:00,172.47,172.49,172.13,172.37,55900.0,172.47,172.49,172.13,172.37,55900.0
2013-12-23 11:10:00,172.3,172.96,172.19,172.87,63700.0,172.3,172.96,172.19,172.87,63700.0
2013-12-23 11:20:00,172.79,172.79,171.9,172.08,44200.0,172.79,172.79,171.9,172.08,44200.0
2013-12-23 11:30:00,172.08,172.22,171.91,172.04,39200.0,172.08,172.22,171.91,172.04,39200.0
2013-12-23 11:40:00,172.03,172.14,171.63,171.74,55400.0,172.03,172.14,171.63,171.74,55400.0
2013-12-23 11:50:00,171.73,171.77,171.47,171.7,57500.0,171.73,171.77,171.47,171.7,57500.0
2013-12-23 12:00:00,171.7,171.95,171.53,171.85,38700.0,171.7,171.95,171.53,171.85,38700.0
2013-12-23 12:10:00,171.84,171.92,171.63,171.74,28900.0,171.84,171.92,171.63,171.74,28900.0
2013-12-23 12:20:00,171.7,172.1,171.67,172.03,35300.0,171.7,172.1,171.67,172.03,35300.0
2013-12-23 12:30:00,172.0,172.2,171.97,172.06,34000.0,172.0,172.2,171.97,172.06,34000.0
2013-12-23 12:40:00,172.0,172.05,171.79,171.95,34200.0,172.0,172.05,171.79,171.95,34200.0
2013-12-23 12:50:00,171.92,172.11,171.8,171.89,36500.0,171.92,172.11,171.8,171.89,36500.0
2013-12-23 13:00:00,171.93,172.14,171.82,171.95,25100.0,171.93,172.14,171.82,171.95,25100.0
2013-12-23 13:10:00,171.94,172.17,171.93,171.99,34800.0,171.94,172.17,171.93,171.99,34800.0
2013-12-23 13:20:00,171.98,172.12,171.75,171.99,26600.0,171.98,172.12,171.75,171.99,26600.0
2013-12-23 13:30:00,171.99,171.99,171.64,171.72,38100.0,171.99,171.99,171.64,171.72,38100.0
2013-12-23 13:40:00,171.64,171.78,171.4,171.63,84700.0,171.64,171.78,171.4,171.63,84700.0
2013-12-23 13:50:00,171.63,171.89,171.51,171.79,42500.0,171.63,171.89,171.51,171.79,42500.0
2013-12-23 14:00:00,171.79,171.87,171.66,171.82,32200.0,171.79,171.87,171.66,171.82,32200.0
2013-12-23 14:10:00,171.87,171.87,171.46,171.61,23300.0,171.87,171.87,171.46,171.61,23300.0
2013-12-23 14:20:00,171.54,171.63,171.23,171.25,54200.0,171.54,171.63,171.23,171.25,54200.0
2013-12-23 14:30:00,171.25,171.3,171.07,171.07,50100.0,171.25,171.3,171.07,171.07,50100.0
2013-12-23 14:40:00,171.09,171.34,170.99,171.34,70900.0,171.09,171.34,170.99,171.34,70900.0
2013-12-23 14:50:00,171.33,171.73,171.23,171.72,54300.0,171.33,171.73,171.23,171.72,54300.0
2013-12-23 15:00:00,171.73,172.35,171.69,171.95,84300.0,171.73,172.35,171.69,171.95,84300.0
2013-12-23 15:10:00,171.95,172.51,171.84,172.51,55800.0,171.95,172.51,171.84,172.51,55800.0
2013-12-23 15:20:00,172.53,172.58,172.16,172.33,42000.0,172.53,172.58,172.16,172.33,42000.0
2013-12-23 15:30:00,172.34,172.58,172.22,172.37,53900.0,172.34,172.58,172.22,172.37,53900.0
2013-12-23 15:40:00,172.47,172.48,172.15,172.23,84700.0,172.47,172.48,172.15,172.23,84700.0
2013-12-23 15:50:00,172.31,172.34,172.07,172.34,146600.0,172.31,172.34,172.07,172.34,146600.0
2013-12-24 09:30:00,172.31,172.8,170.1,170.26,192800.0,172.31,172.8,170.1,170.26,192800.0
2013-12-24 09:40:00,170.14,170.54,168.8,169.3,261300.0,170.14,170.54,168.8,169.3,261300.0
2013-12-24 09:50:00,169.3,170.4,168.51,169.56,256100.0,169.3,170.4,168.51,169.56,256100.0
2013-12-24 10:00:00,169.6,170.2,169.48,169.84,116300.0,169.6,170.2,169.48,169.84,116300.0
2013-12-24 10:10:00,169.81,169.91,169.15,169.31,98800.0,169.81,169.91,169.15,169.31,98800.0
2013-12-24 10:20:00,169.2,169.67,168.75,169.05,144200.0,169.2,169.67,168.75,169.05,144200.0
2013-12-24 10:30:00,169.0,169.25,168.25,168.53,118300.0,169.0,169.25,168.25,168.53,118300.0
2013-12-24 10:40:00,168.53,168.65,168.12,168.55,98800.0,168.53,168.65,168.12,168.55,98800.0
2013-12-24 10:50:00,168.58,169.49,168.51,169.48,82000.0,168.58,169.49,168.51,169.48,82000.0
2013-12-24 11:00:00,169.33,169.5,168.76,168.81,41300.0,169.33,169.5,168.76,168.81,41300.0
2013-12-24 11:10:00,168.99,169.3,168.8,169.0,35300.0,168.99,169.3,168.8,169.0,35300.0
2013-12-24 11:20:00,169.09,169.09,168.6,168.85,44000.0,169.09,169.09,168.6,168.85,44000.0
2013-12-24 11:30:00,168.87,169.1,168.66,169.08,30700.0,168.87,169.1,168.66,169.08,30700.0
2013-12-24 11:40:00,169.1,169.4,168.84,169.37,41300.0,169.1,169.4,168.84,169.37,41300.0
2013-12-24 11:50:00,169.31,169.44,169.16,169.42,35700.0,169.31,169.44,169.16,169.42,35700.0
2013-12-24 12:00:00,169.43,169.5,169.2,169.41,33000.0,169.43,169.5,169.2,169.41,33000.0
2013-12-24 12:10:00,169.43,169.51,169.12,169.4,35400.0,169.43,169.51,169.12,169.4,35400.0
2013-12-24 12:20:00,169.36,169.58,169.22,169.52,31600.0,169.36,169.58,169.22,169.52,31600.0
2013-12-24 12:30:00,169.52,169.77,169.37,169.64,63500.0,169.52,169.77,169.37,169.64,63500.0
2013-12-24 12:40:00,169.6,169.61,168.61,168.75,106600.0,169.6,169.61,168.61,168.75,106600.0
2013-12-24 12:50:00,168.7,168.74,168.3,168.51,181100.0,168.7,168.74,168.3,168.51,181100.0
2013-12-26 09:30:00,169.29,169.65,168.85,169.0,197200.0,169.29,169.65,168.85,169.0,197200.0
2013-12-26 09:40:00,169.03,169.03,167.82,168.72,159200.0,169.03,169.03,167.82,168.72,159200.0
2013-12-26 09:50:00,168.79,169.04,168.25,168.29,121200.0,168.79,169.04,168.25,168.29,121200.0
2013-12-26 10:00:00,168.27,168.46,167.85,168.14,77800.0,168.27,168.46,167.85,168.14,77800.0
2013-12-26 10:10:00,168.13,168.25,167.87,167.96,66700.0,168.13,168.25,167.87,167.96,66700.0
2013-12-26 10:20:00,167.86,167.99,167.47,167.9,91300.0,167.86,167.99,167.47,167.9,91300.0
2013-12-26 10:30:00,167.9,167.9,167.58,167.79,63900.0,167.9,167.9,167.58,167.79,63900.0
2013-12-26 10:40:00,167.71,167.8,167.2,167.45,90200.0,167.71,167.8,167.2,167.45,90200.0
2013-12-26 10:50:00,167.26,167.64,166.86,167.1,115200.0,167.26,167.64,166.86,167.1,115200.0
2013-12-26 11:00:00,167.02,167.33,166.8,167.11,79700.0,167.02,167.33,166.8,167.11,79700.0
2013-12-26 11:10:00,167.15,167.24,166.91,167.07,46100.0,167.15,167.24,166.91,167.07,46100.0
2013-12-26 11:20:00,167.03,167.3,167.01,167.3,64000.0,167.03,167.3,167.01,167.3,64000.0
2013-12-26 11:30:00,167.24,168.37,167.15,168.02,91700.0,167.24,168.37,167.15,168.02,91700.0
2013-12-26 11:40:00,168.02,168.24,167.36,167.59,36600.0,168.02,168.24,167.36,167.59,36600.0
2013-12-26 11:50:00,167.63,167.97,167.5,167.92,31000.0,167.63,167.97,167.5,167.92,31000.0
2013-12-26 12:00:00,167.97,168.0,167.58,167.77,51400.0,167.97,168.0,167.58,167.77,51400.0
2013-12-26 12:10:00,167.82,167.99,167.6,167.61,33600.0,167.82,167.99,167.6,167.61,33600.0
2013-12-26 12:20:00,167.67,167.8,167.53,167.8,24300.0,167.67,167.8,167.53,167.8,24300.0
2013-12-26 12:30:00,167.74,167.8,167.51,167.51,32500.0,167.74,167.8,167.51,167.51,32500.0
2013-12-26 12:40:00,167.55,167.71,167.36,167.47,33800.0,167.55,167.71,167.36,167.47,33800.0
2013-12-26 12:50:00,167.49,167.5,167.38,167.39,26800.0,167.49,167.5,167.38,167.39,26800.0
2013-12-26 13:00:00,167.39,167.44,166.94,166.94,52200.0,167.39,167.44,166.94,166.94,52200.0
2013-12-26 13:10:00,166.96,167.29,166.92,167.13,38400.0,166.96,167.29,166.92,167.13,38400.0
2013-12-26 13:20:00,167.12,167.13,166.9,166.9,30600.0,167.12,167.13,166.9,166.9,30600.0
2013-12-26 13:30:00,166.93,167.14,166.9,167.05,27200.0,166.93,167.14,166.9,167.05,27200.0
2013-12-26 13:40:00,167.05,167.33,167.05,167.18,31800.0,167.05,167.33,167.05,167.18,31800.0
2013-12-26 13:50:00,167.18,167.64,167.17,167.3,61200.0,167.18,167.64,167.17,167.3,61200.0
2013-12-26 14:00:00,167.41,167.41,167.0,167.14,27100.0,167.41,167.41,167.0,167.14,27100.0
2013-12-26 14:10:00,167.14,167.37,166.95,167.04,44500.0,167.14,167.37,166.95,167.04,44500.0
2013-12-26 14:20:00,167.02,167.09,166.9,167.07,25400.0,167.02,167.09,166.9,167.07,25400.0
2013-12-26 14:30:00,167.05,167.06,166.9,166.94,27300.0,167.05,167.06,166.9,166.94,27300.0
2013-12-26 14:40:00,166.93,167.02,166.82,166.91,40900.0,166.93,167.02,166.82,166.91,40900.0
2013-12-26 14:50:00,166.91,167.37,166.91,167.2,34000.0,166.91,167.37,166.91,167.2,34000.0
2013-12-26 15:00:00,167.18,167.29,167.1,167.13,32400.0,167.18,167.29,167.1,167.13,32400.0
2013-12-26 15:10:00,167.11,167.2,167.01,167.09,31100.0,167.11,167.2,167.01,167.09,31100.0
2013-12-26 15:20:00,167.1,167.24,167.08,167.2,41200.0,167.1,167.24,167.08,167.2,41200.0
2013-12-26 15:30:00,167.2,167.58,167.19,167.37,52600.0,167.2,167.58,167.19,167.37,52600.0
2013-12-26 15:40:00,167.37,167.49,167.14,167.27,66500.0,167.37,167.49,167.14,167.27,66500.0
2013-12-26 15:50:00,167.3,167.45,167.25,167.29,136400.0,167.3,167.45,167.25,167.29,136400.0
2013-12-27 09:30:00,167.36,170.99,167.36,170.8,355400.0,167.36,170.99,167.36,170.8,355400.0
2013-12-27 09:40:00,170.51,170.99,169.81,170.58,177800.0,170.51,170.99,169.81,170.58,177800.0
2013-12-27 09:50:00,170.64,171.64,170.53,170.59,229000.0,170.64,171.64,170.53,170.59,229000.0
2013-12-27 10:00:00,170.59,172.29,170.53,172.23,224400.0,170.59,172.29,170.53,172.23,224400.0
2013-12-27 10:10:00,172.2,172.6,171.72,172.41,165300.0,172.2,172.6,171.72,172.41,165300.0
2013-12-27 10:20:00,172.52,172.65,171.71,171.95,141100.0,172.52,172.65,171.71,171.95,141100.0
2013-12-27 10:30:00,171.95,171.98,170.74,171.07,134500.0,171.95,171.98,170.74,171.07,134500.0
2013-12-27 10:40:00,171.05,171.77,171.01,171.7,99400.0,171.05,171.77,171.01,171.7,99400.0
2013-12-27 10:50:00,171.74,172.47,171.61,172.16,90700.0,171.74,172.47,171.61,172.16,90700.0
2013-12-27 11:00:00,172.24,172.3,172.0,172.11,71700.0,172.24,172.3,172.0,172.11,71700.0
2013-12-27 11:10:00,172.21,173.18,172.14,172.67,179000.0,172.21,173.18,172.14,172.67,179000.0
2013-12-27 11:20:00,172.69,173.35,172.59,173.18,124600.0,172.69,173.35,172.59,173.18,124600.0
2013-12-27 11:30:00,173.23,173.51,173.09,173.45,68400.0,173.23,173.51,173.09,173.45,68400.0
2013-12-27 11:40:00,173.45,173.67,173.01,173.54,83800.0,173.45,173.67,173.01,173.54,83800.0
2013-12-27 11:50:00,173.58,173.69,173.2,173.31,78600.0,173.58,173.69,173.2,173.31,78600.0
2013-12-27 12:00:00,173.41,173.99,173.37,173.88,61600.0,173.41,173.99,173.37,173.88,61600.0
2013-12-27 12:10:00,173.9,174.32,173.8,174.14,103900.0,173.9,174.32,173.8,174.14,103900.0
2013-12-27 12:20:00,174.19,174.89,174.15,174.5,141100.0,174.19,174.89,174.15,174.5,141100.0
2013-12-27 12:30:00,174.58,174.59,174.1,174.31,69000.0,174.58,174.59,174.1,174.31,69000.0
2013-12-27 12:40:00,174.32,174.46,174.02,174.27,55600.0,174.32,174.46,174.02,174.27,55600.0
2013-12-27 12:50:00,174.28,174.35,173.69,173.83,77500.0,174.28,174.35,173.69,173.83,77500.0
2013-12-27 13:00:00,173.81,173.94,173.43,173.54,68200.0,173.81,173.94,173.43,173.54,68200.0
2013-12-27 13:10:00,173.6,174.14,173.52,174.01,47500.0,173.6,174.14,173.52,174.01,47500.0
2013-12-27 13:20:00,174.1,174.25,173.88,174.25,29500.0,174.1,174.25,173.88,174.25,29500.0
2013-12-27 13:30:00,174.15,174.41,174.15,174.3,65800.0,174.15,174.41,174.15,174.3,65800.0
2013-12-27 13:40:00,174.22,174.29,173.86,173.98,44400.0,174.22,174.29,173.86,173.98,44400.0
2013-12-27 13:50:00,173.95,174.05,173.83,173.96,31300.0,173.95,174.05,173.83,173.96,31300.0
2013-12-27 14:00:00,173.95,174.04,173.83,173.97,30100.0,173.95,174.04,173.83,173.97,30100.0
2013-12-27 14:10:00,173.91,174.15,173.87,173.98,49300.0,173.91,174.15,173.87,173.98,49300.0
2013-12-27 14:20:00,173.98,174.12,173.83,174.02,41500.0,173.98,174.12,173.83,174.02,41500.0
2013-12-27 14:30:00,174.03,174.3,173.86,174.17,63200.0,174.03,174.3,173.86,174.17,63200.0
2013-12-27 14:40:00,174.18,174.18,173.91,174.0,40200.0,174.18,174.18,173.91,174.0,40200.0
2013-12-27 14:50:00,174.02,174.05,173.93,173.98,49700.0,174.02,174.05,173.93,173.98,49700.0
2013-12-27 15:00:00,174.02,174.03,173.8,173.9,61800.0,174.02,174.03,173.8,173.9,61800.0
2013-12-27 15:10:00,173.95,173.95,173.2,173.36,73300.0,173.95,173.95,173.2,173.36,73300.0
2013-12-27 15:20:00,173.4,173.87,173.4,173.41,52200.0,173.4,173.87,173.4,173.41,52200.0
2013-12-27 15:30:00,173.44,173.44,172.92,172.96,102200.0,173.44,173.44,172.92,172.96,102200.0
2013-12-27 15:40:00,173.1,173.47,173.02,173.36,130700.0,173.1,173.47,173.02,173.36,130700.0
2013-12-27 15:50:00,173.37,173.79,173.37,173.77,195700.0,173.37,173.79,173.37,173.77,195700.0
2013-12-30 09:30:00,173.27,174.09,170.71,171.96,157700.0,173.27,174.09,170.71,171.96,157700.0
2013-12-30 09:40:00,171.95,172.86,170.6,172.53,127300.0,171.95,172.86,170.6,172.53,127300.0
2013-12-30 09:50:00,172.62,175.34,172.51,174.97,236300.0,172.62,175.34,172.51,174.97,236300.0
2013-12-30 10:00:00,174.9,175.89,174.13,174.13,223900.0,174.9,175.89,174.13,174.13,223900.0
2013-12-30 10:10:00,174.31,175.17,174.03,174.12,67100.0,174.31,175.17,174.03,174.12,67100.0
2013-12-30 10:20:00,174.13,174.67,173.24,173.75,109100.0,174.13,174.67,173.24,173.75,109100.0
2013-12-30 10:30:00,173.38,173.98,173.3,173.96,69900.0,173.38,173.98,173.3,173.96,69900.0
2013-12-30 10:40:00,173.95,174.57,173.6,174.57,59000.0,173.95,174.57,173.6,174.57,59000.0
2013-12-30 10:50:00,174.45,174.75,173.81,174.1,31300.0,174.45,174.75,173.81,174.1,31300.0
2013-12-30 11:00:00,174.06,174.41,173.92,174.22,28500.0,174.06,174.41,173.92,174.22,28500.0
2013-12-30 11:10:00,174.18,175.17,174.09,174.99,87700.0,174.18,175.17,174.09,174.99,87700.0
2013-12-30 11:20:00,174.99,175.44,174.96,175.23,119600.0,174.99,175.44,174.96,175.23,119600.0
2013-12-30 11:30:00,175.33,175.75,174.89,175.0,76000.0,175.33,175.75,174.89,175.0,76000.0
2013-12-30 11:40:00,174.83,175.14,174.44,174.71,36000.0,174.83,175.14,174.44,174.71,36000.0
2013-12-30 11:50:00,174.71,174.89,174.3,174.47,106700.0,174.71,174.89,174.3,174.47,106700.0
2013-12-30 12:00:00,174.3,174.79,174.17,174.58,20600.0,174.3,174.79,174.17,174.58,20600.0
2013-12-30 12:10:00,174.69,174.83,174.53,174.6,18200.0,174.69,174.83,174.53,174.6,18200.0
2013-12-30 12:20:00,174.55,174.61,174.3,174.52,20000.0,174.55,174.61,174.3,174.52,20000.0
2013-12-30 12:30:00,174.37,174.8,174.37,174.52,16700.0,174.37,174.8,174.37,174.52,16700.0
2013-12-30 12:40:00,174.6,174.75,174.01,174.09,20700.0,174.6,174.75,174.01,174.09,20700.0
2013-12-30 12:50:00,174.2,174.4,174.09,174.34,19600.0,174.2,174.4,174.09,174.34,19600.0
2013-12-30 13:00:00,174.29,174.53,174.15,174.41,16300.0,174.29,174.53,174.15,174.41,16300.0
2013-12-30 13:10:00,174.35,174.52,174.25,174.27,14400.0,174.35,174.52,174.25,174.27,14400.0
2013-12-30 13:20:00,174.27,174.45,174.15,174.34,16800.0,174.27,174.45,174.15,174.34,16800.0
2013-12-30 13:30:00,174.32,175.0,174.2,174.97,36700.0,174.32,175.0,174.2,174.97,36700.0
2013-12-30 13:40:00,175.0,175.0,174.31,174.81,16200.0,175.0,175.0,174.31,174.81,16200.0
2013-12-30 13:50:00,174.74,174.84,174.43,174.54,11500.0,174.74,174.84,174.43,174.54,11500.0
2013-12-30 14:00:00,174.51,174.53,173.64,173.81,51100.0,174.51,174.53,173.64,173.81,51100.0
2013-12-30 14:10:00,173.75,174.34,173.66,173.86,28500.0,173.75,174.34,173.66,173.86,28500.0
2013-12-30 14:20:00,173.81,174.17,173.81,174.09,31400.0,173.81,174.17,173.81,174.09,31400.0
2013-12-30 14:30:00,174.09,174.37,173.86,174.05,28500.0,174.09,174.37,173.86,174.05,28500.0
2013-12-30 14:40:00,174.1,174.3,173.97,174.19,18200.0,174.1,174.3,173.97,174.19,18200.0
2013-12-30 14:50:00,174.28,174.41,173.99,174.11,28000.0,174.28,174.41,173.99,174.11,28000.0
2013-12-30 15:00:00,174.27,174.27,173.99,174.0,28400.0,174.27,174.27,173.99,174.0,28400.0
2013-12-30 15:10:00,174.06,174.29,174.02,174.15,31000.0,174.06,174.29,174.02,174.15,31000.0
2013-12-30 15:20:00,174.16,174.2,173.81,173.87,109900.0,174.16,174.2,173.81,173.87,109900.0
2013-12-30 15:30:00,173.86,174.25,173.84,174.13,59200.0,173.86,174.25,173.84,174.13,59200.0
2013-12-30 15:40:00,174.12,174.48,174.12,174.31,65200.0,174.12,174.48,174.12,174.31,65200.0
2013-12-30 15:50:00,174.19,174.24,173.95,173.99,130400.0,174.19,174.24,173.95,173.99,130400.0
2013-12-31 09:30:00,175.43,175.78,174.49,175.78,109900.0,175.43,175.78,174.49,175.78,109900.0
2013-12-31 09:40:00,175.66,176.15,175.2,175.84,119000.0,175.66,176.15,175.2,175.84,119000.0
2013-12-31 09:50:00,175.73,177.43,175.46,177.07,184900.0,175.73,177.43,175.46,177.07,184900.0
2013-12-31 10:00:00,177.14,177.22,176.01,176.59,162200.0,177.14,177.22,176.01,176.59,162200.0
2013-12-31 10:10:00,176.71,176.71,176.06,176.29,48300.0,176.71,176.71,176.06,176.29,48300.0
2013-12-31 10:20:00,176.09,176.33,175.55,176.33,118600.0,176.09,176.33,175.55,176.33,118600.0
2013-12-31 10:30:00,176.41,176.87,176.2,176.25,97800.0,176.41,176.87,176.2,176.25,97800.0
2013-12-31 10:40:00,176.23,176.5,175.91,176.29,60700.0,176.23,176.5,175.91,176.29,60700.0
2013-12-31 10:50:00,176.25,176.56,176.11,176.43,65900.0,176.25,176.56,176.11,176.43,65900.0
2013-12-31 11:00:00,176.26,177.0,176.26,176.92,128800.0,176.26,177.0,176.26,176.92,128800.0
2013-12-31 11:10:00,176.96,177.25,176.68,176.72,119000.0,176.96,177.25,176.68,176.72,119000.0
2013-12-31 11:20:00,176.75,176.93,176.42,176.76,49400.0,176.75,176.93,176.42,176.76,49400.0
2013-12-31 11:30:00,176.81,177.87,176.75,177.68,112200.0,176.81,177.87,176.75,177.68,112200.0
2013-12-31 11:40:00,177.68,178.37,177.65,178.12,117300.0,177.68,178.37,177.65,178.12,117300.0
2013-12-31 11:50:00,178.17,178.17,177.77,178.02,48100.0,178.17,178.17,177.77,178.02,48100.0
2013-12-31 12:00:00,178.1,178.18,177.66,177.66,74400.0,178.1,178.18,177.66,177.66,74400.0
2013-12-31 12:10:00,177.61,178.0,177.51,177.8,61700.0,177.61,178.0,177.51,177.8,61700.0
2013-12-31 12:20:00,177.75,177.93,177.39,177.39,34000.0,177.75,177.93,177.39,177.39,34000.0
2013-12-31 12:30:00,177.4,177.47,177.01,177.19,46500.0,177.4,177.47,177.01,177.19,46500.0
2013-12-31 12:40:00,177.08,177.18,176.86,176.91,41400.0,177.08,177.18,176.86,176.91,41400.0
2013-12-31 12:50:00,176.92,177.0,176.43,176.8,46500.0,176.92,177.0,176.43,176.8,46500.0
2013-12-31 13:00:00,176.88,176.91,176.63,176.68,28600.0,176.88,176.91,176.63,176.68,28600.0
2013-12-31 13:10:00,176.71,176.82,176.65,176.76,20400.0,176.71,176.82,176.65,176.76,20400.0
2013-12-31 13:20:00,176.73,176.8,176.66,176.73,17000.0,176.73,176.8,176.66,176.73,17000.0
2013-12-31 13:30:00,176.73,176.82,176.61,176.8,27000.0,176.73,176.82,176.61,176.8,27000.0
2013-12-31 13:40:00,176.8,176.82,176.35,176.4,34400.0,176.8,176.82,176.35,176.4,34400.0
2013-12-31 13:50:00,176.5,177.21,176.4,177.18,43800.0,176.5,177.21,176.4,177.18,43800.0
2013-12-31 14:00:00,177.22,177.4,176.95,177.23,27900.0,177.22,177.4,176.95,177.23,27900.0
2013-12-31 14:10:00,177.17,177.77,177.1,177.2,46900.0,177.17,177.77,177.1,177.2,46900.0
2013-12-31 14:20:00,177.26,177.33,176.92,177.08,30800.0,177.26,177.33,176.92,177.08,30800.0
2013-12-31 14:30:00,177.08,177.25,176.4,176.47,59800.0,177.08,177.25,176.4,176.47,59800.0
2013-12-31 14:40:00,176.56,176.83,176.43,176.6,33200.0,176.56,176.83,176.43,176.6,33200.0
2013-12-31 14:50:00,176.73,176.92,176.51,176.64,35600.0,176.73,176.92,176.51,176.64,35600.0
2013-12-31 15:00:00,176.65,176.71,176.12,176.22,40000.0,176.65,176.71,176.12,176.22,40000.0
2013-12-31 15:10:00,176.13,176.22,175.5,175.83,106700.0,176.13,176.22,175.5,175.83,106700.0
2013-12-31 15:20:00,175.78,176.36,175.7,176.1,55600.0,175.78,176.36,175.7,176.1,55600.0
2013-12-31 15:30:00,176.12,177.1,176.06,177.1,86700.0,176.12,177.1,176.06,177.1,86700.0
2013-12-31 15:40:00,177.0,177.45,176.92,177.44,106700.0,177.0,177.45,176.92,177.44,106700.0
2013-12-31 15:50:00,177.44,177.9,177.31,177.86,362500.0,177.44,177.9,177.31,177.86,362500.0
2014-01-02 09:30:00,177.49,180.7,177.0,179.56,895100.0,177.49,180.7,177.0,179.56,895100.0
2014-01-02 09:40:00,179.63,179.64,175.16,175.5,264100.0,179.63,179.64,175.16,175.5,264100.0
2014-01-02 09:50:00,175.33,176.31,175.18,175.55,132700.0,175.33,176.31,175.18,175.55,132700.0
2014-01-02 10:00:00,175.56,179.0,174.51,175.77,152100.0,175.56,179.0,174.51,175.77,152100.0
2014-01-02 10:10:00,175.77,177.31,175.57,176.99,130400.0,175.77,177.31,175.57,176.99,130400.0
2014-01-02 10:20:00,177.0,177.8,176.72,177.79,126900.0,177.0,177.8,176.72,177.79,126900.0
2014-01-02 10:30:00,177.79,178.5,177.49,178.0,200500.0,177.79,178.5,177.49,178.0,200500.0
2014-01-02 10:40:00,178.0,179.5,177.99,179.5,165000.0,178.0,179.5,177.99,179.5,165000.0
2014-01-02 10:50:00,179.5,180.0,179.05,179.49,169800.0,179.5,180.0,179.05,179.49,169800.0
2014-01-02 11:00:00,179.62,180.03,179.02,179.88,183600.0,179.62,180.03,179.02,179.88,183600.0
2014-01-02 11:10:00,179.86,180.29,179.67,179.76,136600.0,179.86,180.29,179.67,179.76,136600.0
2014-01-02 11:20:00,179.76,179.76,179.15,179.72,88600.0,179.76,179.76,179.15,179.72,88600.0
2014-01-02 11:30:00,179.68,180.0,179.2,179.25,80800.0,179.68,180.0,179.2,179.25,80800.0
2014-01-02 11:40:00,179.27,180.0,179.25,179.64,61100.0,179.27,180.0,179.25,179.64,61100.0
2014-01-02 11:50:00,179.64,179.88,179.02,179.26,59900.0,179.64,179.88,179.02,179.26,59900.0
2014-01-02 12:00:00,179.18,179.51,179.0,179.21,44600.0,179.18,179.51,179.0,179.21,44600.0
2014-01-02 12:10:00,179.12,179.15,178.3,178.45,56800.0,179.12,179.15,178.3,178.45,56800.0
2014-01-02 12:20:00,178.32,178.5,178.16,178.48,36000.0,178.32,178.5,178.16,178.48,36000.0
2014-01-02 12:30:00,178.3,179.27,178.3,179.27,41100.0,178.3,179.27,178.3,179.27,41100.0
2014-01-02 12:40:00,179.27,179.48,179.0,179.12,25600.0,179.27,179.48,179.0,179.12,25600.0
2014-01-02 12:50:00,179.08,179.9,179.08,179.63,52900.0,179.08,179.9,179.08,179.63,52900.0
2014-01-02 13:00:00,179.77,179.95,179.54,179.64,39700.0,179.77,179.95,179.54,179.64,39700.0
2014-01-02 13:10:00,179.63,179.9,179.42,179.54,30800.0,179.63,179.9,179.42,179.54,30800.0
2014-01-02 13:20:00,179.54,179.73,179.11,179.51,37300.0,179.54,179.73,179.11,179.51,37300.0
2014-01-02 13:30:00,179.51,179.66,179.11,179.54,34600.0,179.51,179.66,179.11,179.54,34600.0
2014-01-02 13:40:00,179.49,180.0,179.43,179.77,44000.0,179.49,180.0,179.43,179.77,44000.0
2014-01-02 13:50:00,179.59,180.0,179.59,180.0,32600.0,179.59,180.0,179.59,180.0,32600.0
2014-01-02 14:00:00,180.0,180.54,179.84,180.46,173700.0,180.0,180.54,179.84,180.46,173700.0
2014-01-02 14:10:00,180.47,180.98,180.17,180.29,181900.0,180.47,180.98,180.17,180.29,181900.0
2014-01-02 14:20:00,180.43,180.65,180.0,180.3,87800.0,180.43,180.65,180.0,180.3,87800.0
2014-01-02 14:30:00,180.38,180.6,180.0,180.47,88700.0,180.38,180.6,180.0,180.47,88700.0
2014-01-02 14:40:00,180.53,180.9,180.47,180.71,90100.0,180.53,180.9,180.47,180.71,90100.0
2014-01-02 14:50:00,180.72,180.78,180.3,180.56,67400.0,180.72,180.78,180.3,180.56,67400.0
2014-01-02 15:00:00,180.5,180.79,180.39,180.63,85200.0,180.5,180.79,180.39,180.63,85200.0
2014-01-02 15:10:00,180.62,181.15,180.56,180.98,135900.0,180.62,181.15,180.56,180.98,135900.0
2014-01-02 15:20:00,180.98,181.06,180.56,180.7,182500.0,180.98,181.06,180.56,180.7,182500.0
2014-01-02 15:30:00,180.63,181.09,180.4,180.45,233000.0,180.63,181.09,180.4,180.45,233000.0
2014-01-02 15:40:00,180.45,180.53,179.92,180.05,232100.0,180.45,180.53,179.92,180.05,232100.0
2014-01-02 15:50:00,180.05,180.27,179.7,180.0,236500.0,180.05,180.27,179.7,180.0,236500.0
2014-01-03 09:30:00,179.73,180.3,178.48,179.78,285300.0,179.73,180.3,178.48,179.78,285300.0
2014-01-03 09:40:00,179.83,179.93,178.55,179.29,134100.0,179.83,179.93,178.55,179.29,134100.0
2014-01-03 09:50:00,179.18,179.28,178.55,179.04,110600.0,179.18,179.28,178.55,179.04,110600.0
2014-01-03 10:00:00,179.0,179.48,178.82,179.11,133500.0,179.0,179.48,178.82,179.11,133500.0
2014-01-03 10:10:00,179.28,179.29,178.8,178.98,126600.0,179.28,179.29,178.8,178.98,126600.0
2014-01-03 10:20:00,178.82,179.5,178.8,179.48,129300.0,178.82,179.5,178.8,179.48,129300.0
2014-01-03 10:30:00,179.4,179.5,179.15,179.23,55900.0,179.4,179.5,179.15,179.23,55900.0
2014-01-03 10:40:00,179.31,179.33,178.87,179.1,92900.0,179.31,179.33,178.87,179.1,92900.0
2014-01-03 10:50:00,179.01,179.1,178.13,178.34,119000.0,179.01,179.1,178.13,178.34,119000.0
2014-01-03 11:00:00,178.34,178.34,177.5,177.88,155600.0,178.34,178.34,177.5,177.88,155600.0
2014-01-03 11:10:00,177.89,177.89,177.12,177.16,117400.0,177.89,177.89,177.12,177.16,117400.0
2014-01-03 11:20:00,177.21,177.25,176.66,176.67,153500.0,177.21,177.25,176.66,176.67,153500.0
2014-01-03 11:30:00,176.6,176.94,175.4,175.6,178200.0,176.6,176.94,175.4,175.6,178200.0
2014-01-03 11:40:00,175.6,176.17,174.73,176.14,205900.0,175.6,176.17,174.73,176.14,205900.0
2014-01-03 11:50:00,176.1,176.4,175.2,175.43,130100.0,176.1,176.4,175.2,175.43,130100.0
2014-01-03 12:00:00,175.43,175.98,175.24,175.87,64000.0,175.43,175.98,175.24,175.87,64000.0
2014-01-03 12:10:00,175.87,175.96,175.26,175.43,57700.0,175.87,175.96,175.26,175.43,57700.0
2014-01-03 12:20:00,175.43,175.58,175.12,175.34,59500.0,175.43,175.58,175.12,175.34,59500.0
2014-01-03 12:30:00,175.34,176.0,175.23,176.0,51700.0,175.34,176.0,175.23,176.0,51700.0
2014-01-03 12:40:00,175.87,176.31,175.83,176.06,149100.0,175.87,176.31,175.83,176.06,149100.0
2014-01-03 12:50:00,175.94,176.08,175.72,175.95,40700.0,175.94,176.08,175.72,175.95,40700.0
2014-01-03 13:00:00,175.96,176.19,175.68,176.06,59100.0,175.96,176.19,175.68,176.06,59100.0
2014-01-03 13:10:00,176.19,176.25,175.64,175.96,60500.0,176.19,176.25,175.64,175.96,60500.0
2014-01-03 13:20:00,175.95,176.19,175.72,175.79,43000.0,175.95,176.19,175.72,175.79,43000.0
2014-01-03 13:30:00,175.77,175.84,175.31,175.78,49300.0,175.77,175.84,175.31,175.78,49300.0
2014-01-03 13:40:00,175.79,175.93,175.56,175.56,46400.0,175.79,175.93,175.56,175.56,46400.0
2014-01-03 13:50:00,175.56,175.93,175.44,175.85,38700.0,175.56,175.93,175.44,175.85,38700.0
2014-01-03 14:00:00,175.82,176.04,175.73,175.9,50500.0,175.82,176.04,175.73,175.9,50500.0
2014-01-03 14:10:00,175.9,176.1,175.74,175.76,63000.0,175.9,176.1,175.74,175.76,63000.0
2014-01-03 14:20:00,175.74,175.84,175.5,175.84,51400.0,175.74,175.84,175.5,175.84,51400.0
2014-01-03 14:30:00,175.91,176.03,175.7,176.0,51300.0,175.91,176.03,175.7,176.0,51300.0
2014-01-03 14:40:00,176.0,176.03,175.8,175.85,34600.0,176.0,176.03,175.8,175.85,34600.0
2014-01-03 14:50:00,175.86,176.03,175.82,176.01,54900.0,175.86,176.03,175.82,176.01,54900.0
2014-01-03 15:00:00,175.89,175.99,175.52,175.52,50800.0,175.89,175.99,175.52,175.52,50800.0
2014-01-03 15:10:00,175.52,175.74,175.48,175.61,59700.0,175.52,175.74,175.48,175.61,59700.0
2014-01-03 15:20:00,175.67,175.84,175.53,175.61,60100.0,175.67,175.84,175.53,175.61,60100.0
2014-01-03 15:30:00,175.66,175.75,175.41,175.62,80900.0,175.66,175.75,175.41,175.62,80900.0
2014-01-03 15:40:00,175.64,175.86,175.43,175.74,124500.0,175.64,175.86,175.43,175.74,124500.0
2014-01-03 15:50:00,175.79,175.79,175.2,175.22,235900.0,175.79,175.79,175.2,175.22,235900.0
2014-01-06 09:30:00,175.18,176.96,175.1,175.89,191100.0,175.18,176.96,175.1,175.89,191100.0
2014-01-06 09:40:00,175.85,176.43,175.69,175.74,240000.0,175.85,176.43,175.69,175.74,240000.0
2014-01-06 09:50:00,175.76,176.19,175.68,175.95,93600.0,175.76,176.19,175.68,175.95,93600.0
2014-01-06 10:00:00,175.9,176.16,173.81,174.78,188300.0,175.9,176.16,173.81,174.78,188300.0
2014-01-06 10:10:00,174.75,175.61,174.4,175.1,143800.0,174.75,175.61,174.4,175.1,143800.0
2014-01-06 10:20:00,175.11,175.21,174.6,175.05,55700.0,175.11,175.21,174.6,175.05,55700.0
2014-01-06 10:30:00,175.08,175.31,174.68,174.68,72900.0,175.08,175.31,174.68,174.68,72900.0
2014-01-06 10:40:00,174.68,174.97,173.75,173.86,118200.0,174.68,174.97,173.75,173.86,118200.0
2014-01-06 10:50:00,173.84,174.46,173.81,174.39,44400.0,173.84,174.46,173.81,174.39,44400.0
2014-01-06 11:00:00,174.49,174.92,174.06,174.12,42400.0,174.49,174.92,174.06,174.12,42400.0
2014-01-06 11:10:00,174.07,174.4,173.88,174.09,58400.0,174.07,174.4,173.88,174.09,58400.0
2014-01-06 11:20:00,174.03,174.39,174.0,174.15,32100.0,174.03,174.39,174.0,174.15,32100.0
2014-01-06 11:30:00,174.25,174.56,174.13,174.38,32100.0,174.25,174.56,174.13,174.38,32100.0
2014-01-06 11:40:00,174.37,174.86,174.26,174.86,33300.0,174.37,174.86,174.26,174.86,33300.0
2014-01-06 11:50:00,174.81,175.42,174.81,175.28,21600.0,174.81,175.42,174.81,175.28,21600.0
2014-01-06 12:00:00,175.36,176.0,175.3,175.94,37300.0,175.36,176.0,175.3,175.94,37300.0
2014-01-06 12:10:00,176.0,176.6,175.94,176.38,48500.0,176.0,176.6,175.94,176.38,48500.0
2014-01-06 12:20:00,176.34,176.75,176.2,176.34,46200.0,176.34,176.75,176.2,176.34,46200.0
2014-01-06 12:30:00,176.48,176.9,176.16,176.8,39400.0,176.48,176.9,176.16,176.8,39400.0
2014-01-06 12:40:00,176.73,176.73,175.9,176.05,34500.0,176.73,176.73,175.9,176.05,34500.0
2014-01-06 12:50:00,176.05,176.78,176.04,176.6,16500.0,176.05,176.78,176.04,176.6,16500.0
2014-01-06 13:00:00,176.49,176.6,175.58,175.58,20600.0,176.49,176.6,175.58,175.58,20600.0
2014-01-06 13:10:00,175.65,176.43,175.52,176.41,17500.0,175.65,176.43,175.52,176.41,17500.0
2014-01-06 13:20:00,176.4,176.4,175.61,175.61,15700.0,176.4,176.4,175.61,175.61,15700.0
2014-01-06 13:30:00,175.64,176.33,175.61,176.31,16200.0,175.64,176.33,175.61,176.31,16200.0
2014-01-06 13:40:00,176.31,176.37,175.93,176.2,14600.0,176.31,176.37,175.93,176.2,14600.0
2014-01-06 13:50:00,176.18,176.75,176.15,176.39,29400.0,176.18,176.75,176.15,176.39,29400.0
2014-01-06 14:00:00,176.35,177.47,176.35,177.18,116200.0,176.35,177.47,176.35,177.18,116200.0
2014-01-06 14:10:00,177.2,177.33,177.07,177.15,40400.0,177.2,177.33,177.07,177.15,40400.0
2014-01-06 14:20:00,177.16,177.26,176.71,177.2,35500.0,177.16,177.26,176.71,177.2,35500.0
2014-01-06 14:30:00,177.14,177.29,176.9,176.92,30700.0,177.14,177.29,176.9,176.92,30700.0
2014-01-06 14:40:00,176.93,177.45,176.93,177.37,47900.0,176.93,177.45,176.93,177.37,47900.0
2014-01-06 14:50:00,177.34,177.48,177.15,177.34,30900.0,177.34,177.48,177.15,177.34,30900.0
2014-01-06 15:00:00,177.37,177.75,177.2,177.58,39200.0,177.37,177.75,177.2,177.58,39200.0
2014-01-06 15:10:00,177.64,177.74,177.27,177.33,34700.0,177.64,177.74,177.27,177.33,34700.0
2014-01-06 15:20:00,177.28,177.43,176.8,176.8,64600.0,177.28,177.43,176.8,176.8,64600.0
2014-01-06 15:30:00,176.81,176.95,176.4,176.57,62700.0,176.81,176.95,176.4,176.57,62700.0
2014-01-06 15:40:00,176.57,176.9,176.43,176.82,96200.0,176.57,176.9,176.43,176.82,96200.0
2014-01-06 15:50:00,176.82,177.2,176.58,176.58,183300.0,176.82,177.2,176.58,176.58,183300.0
2014-01-07 09:30:00,178.2,178.37,175.7,176.39,234000.0,178.2,178.37,175.7,176.39,234000.0
2014-01-07 09:40:00,176.71,178.21,176.26,178.05,243700.0,176.71,178.21,176.26,178.05,243700.0
2014-01-07 09:50:00,178.18,179.18,178.08,179.16,144000.0,178.18,179.18,178.08,179.16,144000.0
2014-01-07 10:00:00,179.1,179.1,177.59,178.57,71700.0,179.1,179.1,177.59,178.57,71700.0
2014-01-07 10:10:00,178.44,178.84,177.5,177.69,51900.0,178.44,178.84,177.5,177.69,51900.0
2014-01-07 10:20:00,177.65,178.0,177.0,177.46,59500.0,177.65,178.0,177.0,177.46,59500.0
2014-01-07 10:30:00,177.46,177.88,177.36,177.55,18200.0,177.46,177.88,177.36,177.55,18200.0
2014-01-07 10:40:00,177.52,177.96,177.14,177.81,80700.0,177.52,177.96,177.14,177.81,80700.0
2014-01-07 10:50:00,177.81,178.6,177.75,178.28,49100.0,177.81,178.6,177.75,178.28,49100.0
2014-01-07 11:00:00,178.33,178.44,177.8,178.0,28300.0,178.33,178.44,177.8,178.0,28300.0
2014-01-07 11:10:00,178.0,178.37,178.0,178.19,62600.0,178.0,178.37,178.0,178.19,62600.0
2014-01-07 11:20:00,178.2,178.6,178.0,178.31,26900.0,178.2,178.6,178.0,178.31,26900.0
2014-01-07 11:30:00,178.34,178.6,178.2,178.45,23700.0,178.34,178.6,178.2,178.45,23700.0
2014-01-07 11:40:00,178.45,178.48,177.06,177.45,82900.0,178.45,178.48,177.06,177.45,82900.0
2014-01-07 11:50:00,177.44,177.59,177.06,177.59,30200.0,177.44,177.59,177.06,177.59,30200.0
2014-01-07 12:00:00,177.49,177.95,177.17,177.21,83600.0,177.49,177.95,177.17,177.21,83600.0
2014-01-07 12:10:00,177.22,177.31,176.56,176.67,74600.0,177.22,177.31,176.56,176.67,74600.0
2014-01-07 12:20:00,176.77,176.87,176.18,176.87,32500.0,176.77,176.87,176.18,176.87,32500.0
2014-01-07 12:30:00,176.87,177.38,176.8,177.22,41700.0,176.87,177.38,176.8,177.22,41700.0
2014-01-07 12:40:00,177.24,177.38,176.82,177.38,22600.0,177.24,177.38,176.82,177.38,22600.0
2014-01-07 12:50:00,177.38,177.49,177.14,177.42,13100.0,177.38,177.49,177.14,177.42,13100.0
2014-01-07 13:00:00,177.44,177.6,177.28,177.28,9700.0,177.44,177.6,177.28,177.28,9700.0
2014-01-07 13:10:00,177.2,177.4,177.18,177.37,11100.0,177.2,177.4,177.18,177.37,11100.0
2014-01-07 13:20:00,177.32,177.52,177.18,177.42,14300.0,177.32,177.52,177.18,177.42,14300.0
2014-01-07 13:30:00,177.49,177.77,177.48,177.53,15800.0,177.49,177.77,177.48,177.53,15800.0
2014-01-07 13:40:00,177.57,177.7,177.36,177.36,10800.0,177.57,177.7,177.36,177.36,10800.0
2014-01-07 13:50:00,177.29,177.63,177.23,177.6,16300.0,177.29,177.63,177.23,177.6,16300.0
2014-01-07 14:00:00,177.46,177.64,177.27,177.37,23200.0,177.46,177.64,177.27,177.37,23200.0
2014-01-07 14:10:00,177.44,177.62,177.3,177.59,22400.0,177.44,177.62,177.3,177.59,22400.0
2014-01-07 14:20:00,177.51,177.7,177.0,177.02,35700.0,177.51,177.7,177.0,177.02,35700.0
2014-01-07 14:30:00,177.1,178.22,177.1,178.09,41300.0,177.1,178.22,177.1,178.09,41300.0
2014-01-07 14:40:00,178.19,178.29,177.87,178.0,19600.0,178.19,178.29,177.87,178.0,19600.0
2014-01-07 14:50:00,177.99,178.24,177.93,178.18,13100.0,177.99,178.24,177.93,178.18,13100.0
2014-01-07 15:00:00,178.18,178.76,178.1,178.6,34600.0,178.18,178.76,178.1,178.6,34600.0
2014-01-07 15:10:00,178.6,178.71,178.44,178.63,36000.0,178.6,178.71,178.44,178.63,36000.0
2014-01-07 15:20:00,178.65,178.66,178.27,178.59,29100.0,178.65,178.66,178.27,178.59,29100.0
2014-01-07 15:30:00,178.59,178.68,178.47,178.57,44200.0,178.59,178.68,178.47,178.57,44200.0
2014-01-07 15:40:00,178.54,178.94,178.47,178.78,129900.0,178.54,178.94,178.47,178.78,129900.0
2014-01-07 15:50:00,178.78,179.03,178.37,178.73,185100.0,178.78,179.03,178.37,178.73,185100.0
2014-01-08 09:30:00,179.99,183.5,179.5,182.87,609000.0,179.99,183.5,179.5,182.87,609000.0
2014-01-08 09:40:00,182.92,184.01,182.5,183.39,269300.0,182.92,184.01,182.5,183.39,269300.0
2014-01-08 09:50:00,183.55,184.4,183.31,183.5,201900.0,183.55,184.4,183.31,183.5,201900.0
2014-01-08 10:00:00,183.48,183.55,182.54,183.48,113100.0,183.48,183.55,182.54,183.48,113100.0
2014-01-08 10:10:00,183.37,183.5,182.54,183.19,97100.0,183.37,183.5,182.54,183.19,97100.0
2014-01-08 10:20:00,183.14,184.5,183.05,184.33,257100.0,183.14,184.5,183.05,184.33,257100.0
2014-01-08 10:30:00,184.45,184.48,183.82,183.84,94000.0,184.45,184.48,183.82,183.84,94000.0
2014-01-08 10:40:00,183.6,183.98,183.01,183.01,63700.0,183.6,183.98,183.01,183.01,63700.0
2014-01-08 10:50:00,183.14,184.0,182.94,183.98,92700.0,183.14,184.0,182.94,183.98,92700.0
2014-01-08 11:00:00,183.95,184.87,183.66,184.25,180200.0,183.95,184.87,183.66,184.25,180200.0
2014-01-08 11:10:00,184.25,184.4,184.0,184.13,38500.0,184.25,184.4,184.0,184.13,38500.0
2014-01-08 11:20:00,184.12,184.48,183.84,184.17,35400.0,184.12,184.48,183.84,184.17,35400.0
2014-01-08 11:30:00,184.14,184.29,183.68,183.68,49000.0,184.14,184.29,183.68,183.68,49000.0
2014-01-08 11:40:00,183.68,183.89,183.3,183.4,38700.0,183.68,183.89,183.3,183.4,38700.0
2014-01-08 11:50:00,183.3,183.62,183.3,183.51,23300.0,183.3,183.62,183.3,183.51,23300.0
2014-01-08 12:00:00,183.57,183.57,183.3,183.44,18600.0,183.57,183.57,183.3,183.44,18600.0
2014-01-08 12:10:00,183.44,183.55,183.24,183.44,23600.0,183.44,183.55,183.24,183.44,23600.0
2014-01-08 12:20:00,183.42,183.43,183.0,183.0,19500.0,183.42,183.43,183.0,183.0,19500.0
2014-01-08 12:30:00,183.03,183.12,182.8,182.82,26300.0,183.03,183.12,182.8,182.82,26300.0
2014-01-08 12:40:00,182.84,183.21,182.8,183.1,16700.0,182.84,183.21,182.8,183.1,16700.0
2014-01-08 12:50:00,183.16,183.25,182.9,183.05,22900.0,183.16,183.25,182.9,183.05,22900.0
2014-01-08 13:00:00,183.12,183.22,182.82,182.87,23200.0,183.12,183.22,182.82,182.87,23200.0
2014-01-08 13:10:00,182.87,183.1,182.55,182.62,24300.0,182.87,183.1,182.55,182.62,24300.0
2014-01-08 13:20:00,182.62,182.98,182.56,182.96,8400.0,182.62,182.98,182.56,182.96,8400.0
2014-01-08 13:30:00,182.81,182.94,182.28,182.38,25000.0,182.81,182.94,182.28,182.38,25000.0
2014-01-08 13:40:00,182.53,182.73,182.31,182.38,20800.0,182.53,182.73,182.31,182.38,20800.0
2014-01-08 13:50:00,182.4,182.59,182.1,182.11,23200.0,182.4,182.59,182.1,182.11,23200.0
2014-01-08 14:00:00,182.1,182.77,181.7,182.46,87100.0,182.1,182.77,181.7,182.46,87100.0
2014-01-08 14:10:00,182.49,183.3,182.31,182.89,52100.0,182.49,183.3,182.31,182.89,52100.0
2014-01-08 14:20:00,182.95,183.04,182.78,182.87,24100.0,182.95,183.04,182.78,182.87,24100.0
2014-01-08 14:30:00,182.87,182.95,182.7,182.9,14500.0,182.87,182.95,182.7,182.9,14500.0
2014-01-08 14:40:00,182.88,183.0,182.69,182.77,37200.0,182.88,183.0,182.69,182.77,37200.0
2014-01-08 14:50:00,182.77,182.92,182.54,182.78,25900.0,182.77,182.92,182.54,182.78,25900.0
2014-01-08 15:00:00,182.75,182.89,182.5,182.83,31300.0,182.75,182.89,182.5,182.83,31300.0
2014-01-08 15:10:00,182.8,182.84,182.1,182.14,42000.0,182.8,182.84,182.1,182.14,42000.0
2014-01-08 15:20:00,182.22,182.29,180.9,181.1,85900.0,182.22,182.29,180.9,181.1,85900.0
2014-01-08 15:30:00,181.05,181.71,181.01,181.6,38800.0,181.05,181.71,181.01,181.6,38800.0
2014-01-08 15:40:00,181.54,182.54,181.52,182.44,72100.0,181.54,182.54,181.52,182.44,72100.0
2014-01-08 15:50:00,182.44,182.49,181.73,181.78,97700.0,182.44,182.49,181.73,181.78,97700.0
2014-01-09 09:30:00,182.65,185.5,182.65,183.29,214200.0,182.65,185.5,182.65,183.29,214200.0
2014-01-09 09:40:00,183.24,183.48,181.57,182.82,148000.0,183.24,183.48,181.57,182.82,148000.0
2014-01-09 09:50:00,182.89,183.74,182.45,183.63,205000.0,182.89,183.74,182.45,183.63,205000.0
2014-01-09 10:00:00,183.69,184.07,183.14,183.55,171800.0,183.69,184.07,183.14,183.55,171800.0
2014-01-09 10:10:00,183.67,183.93,181.8,182.48,98400.0,183.67,183.93,181.8,182.48,98400.0
2014-01-09 10:20:00,182.49,182.84,182.0,182.37,73400.0,182.49,182.84,182.0,182.37,73400.0
2014-01-09 10:30:00,182.46,182.97,181.89,182.89,86900.0,182.46,182.97,181.89,182.89,86900.0
2014-01-09 10:40:00,182.8,182.88,180.87,181.0,199400.0,182.8,182.88,180.87,181.0,199400.0
2014-01-09 10:50:00,181.0,181.88,180.84,181.88,72900.0,181.0,181.88,180.84,181.88,72900.0
2014-01-09 11:00:00,181.65,181.78,180.66,180.77,67200.0,181.65,181.78,180.66,180.77,67200.0
2014-01-09 11:10:00,180.77,181.05,180.4,180.83,149300.0,180.77,181.05,180.4,180.83,149300.0
2014-01-09 11:20:00,180.69,180.82,179.86,180.31,191900.0,180.69,180.82,179.86,180.31,191900.0
2014-01-09 11:30:00,180.05,181.1,180.04,180.87,63700.0,180.05,181.1,180.04,180.87,63700.0
2014-01-09 11:40:00,180.9,180.99,179.1,179.53,78800.0,180.9,180.99,179.1,179.53,78800.0
2014-01-09 11:50:00,179.52,179.91,178.55,178.55,71500.0,179.52,179.91,178.55,178.55,71500.0
2014-01-09 12:00:00,178.51,178.72,177.81,178.06,135500.0,178.51,178.72,177.81,178.06,135500.0
2014-01-09 12:10:00,178.06,178.2,177.75,177.9,137400.0,178.06,178.2,177.75,177.9,137400.0
2014-01-09 12:20:00,178.08,178.19,177.7,178.03,52600.0,178.08,178.19,177.7,178.03,52600.0
2014-01-09 12:30:00,178.08,178.39,178.01,178.15,68300.0,178.08,178.39,178.01,178.15,68300.0
2014-01-09 12:40:00,178.25,178.5,177.21,177.22,89000.0,178.25,178.5,177.21,177.22,89000.0
2014-01-09 12:50:00,177.22,177.9,177.18,177.66,74900.0,177.22,177.9,177.18,177.66,74900.0
2014-01-09 13:00:00,177.67,177.83,177.3,177.44,40400.0,177.67,177.83,177.3,177.44,40400.0
2014-01-09 13:10:00,177.43,177.48,177.15,177.15,49400.0,177.43,177.48,177.15,177.15,49400.0
2014-01-09 13:20:00,177.19,177.23,176.8,177.0,102600.0,177.19,177.23,176.8,177.0,102600.0
2014-01-09 13:30:00,177.04,177.66,177.04,177.22,74300.0,177.04,177.66,177.04,177.22,74300.0
2014-01-09 13:40:00,177.22,177.3,176.53,176.7,67800.0,177.22,177.3,176.53,176.7,67800.0
2014-01-09 13:50:00,176.69,176.83,176.35,176.45,60300.0,176.69,176.83,176.35,176.45,60300.0
2014-01-09 14:00:00,176.38,176.5,176.0,176.47,68500.0,176.38,176.5,176.0,176.47,68500.0
2014-01-09 14:10:00,176.47,176.5,176.19,176.24,85700.0,176.47,176.5,176.19,176.24,85700.0
2014-01-09 14:20:00,176.25,176.29,175.7,175.9,110400.0,176.25,176.29,175.7,175.9,110400.0
2014-01-09 14:30:00,175.89,176.08,175.68,175.9,71900.0,175.89,176.08,175.68,175.9,71900.0
2014-01-09 14:40:00,175.87,176.08,175.83,175.97,60600.0,175.87,176.08,175.83,175.97,60600.0
2014-01-09 14:50:00,175.97,176.06,175.53,175.57,72300.0,175.97,176.06,175.53,175.57,72300.0
2014-01-09 15:00:00,175.59,175.85,175.3,175.75,83600.0,175.59,175.85,175.3,175.75,83600.0
2014-01-09 15:10:00,175.75,175.79,175.47,175.55,67600.0,175.75,175.79,175.47,175.55,67600.0
2014-01-09 15:20:00,175.58,175.9,175.51,175.65,63500.0,175.58,175.9,175.51,175.65,63500.0
2014-01-09 15:30:00,175.65,175.72,175.47,175.5,73200.0,175.65,175.72,175.47,175.5,73200.0
2014-01-09 15:40:00,175.51,175.73,175.46,175.48,138600.0,175.51,175.73,175.46,175.48,138600.0
2014-01-09 15:50:00,175.52,175.54,175.37,175.5,216300.0,175.52,175.54,175.37,175.5,216300.0
2014-01-10 09:30:00,178.9,178.9,177.0,177.85,293200.0,178.9,178.9,177.0,177.85,293200.0
2014-01-10 09:40:00,177.85,178.49,177.2,177.51,167300.0,177.85,178.49,177.2,177.51,167300.0
2014-01-10 09:50:00,177.53,178.01,176.82,177.5,151300.0,177.53,178.01,176.82,177.5,151300.0
2014-01-10 10:00:00,177.43,178.46,177.37,178.27,117900.0,177.43,178.46,177.37,178.27,117900.0
2014-01-10 10:10:00,178.28,178.28,177.31,177.79,57000.0,178.28,178.28,177.31,177.79,57000.0
2014-01-10 10:20:00,178.0,179.01,177.91,178.96,165200.0,178.0,179.01,177.91,178.96,165200.0
2014-01-10 10:30:00,178.96,178.99,178.51,178.76,59800.0,178.96,178.99,178.51,178.76,59800.0
2014-01-10 10:40:00,178.65,179.0,178.23,178.86,94800.0,178.65,179.0,178.23,178.86,94800.0
2014-01-10 10:50:00,178.87,179.2,178.5,179.04,221700.0,178.87,179.2,178.5,179.04,221700.0
2014-01-10 11:00:00,179.11,179.31,178.23,178.98,60900.0,179.11,179.31,178.23,178.98,60900.0
2014-01-10 11:10:00,178.96,178.96,178.14,178.5,33500.0,178.96,178.96,178.14,178.5,33500.0
2014-01-10 11:20:00,178.35,178.63,177.22,177.62,63800.0,178.35,178.63,177.22,177.62,63800.0
2014-01-10 11:30:00,177.39,177.49,177.04,177.41,47600.0,177.39,177.49,177.04,177.41,47600.0
2014-01-10 11:40:00,177.24,177.85,177.15,177.53,60200.0,177.24,177.85,177.15,177.53,60200.0
2014-01-10 11:50:00,177.51,177.65,177.25,177.55,26300.0,177.51,177.65,177.25,177.55,26300.0
2014-01-10 12:00:00,177.51,177.78,176.61,177.69,96600.0,177.51,177.78,176.61,177.69,96600.0
2014-01-10 12:10:00,177.74,177.74,177.05,177.14,30000.0,177.74,177.74,177.05,177.14,30000.0
2014-01-10 12:20:00,177.01,177.5,176.7,177.34,27200.0,177.01,177.5,176.7,177.34,27200.0
2014-01-10 12:30:00,177.28,177.5,177.05,177.32,29400.0,177.28,177.5,177.05,177.32,29400.0
2014-01-10 12:40:00,177.28,177.81,177.06,177.81,53400.0,177.28,177.81,177.06,177.81,53400.0
2014-01-10 12:50:00,177.81,178.17,177.5,178.16,43300.0,177.81,178.17,177.5,178.16,43300.0
2014-01-10 13:00:00,178.17,178.26,177.87,178.06,25400.0,178.17,178.26,177.87,178.06,25400.0
2014-01-10 13:10:00,178.07,178.13,177.61,177.64,12100.0,178.07,178.13,177.61,177.64,12100.0
2014-01-10 13:20:00,177.65,177.88,177.41,177.73,21400.0,177.65,177.88,177.41,177.73,21400.0
2014-01-10 13:30:00,177.7,178.15,177.64,178.0,29400.0,177.7,178.15,177.64,178.0,29400.0
2014-01-10 13:40:00,178.0,178.79,178.0,178.68,88300.0,178.0,178.79,178.0,178.68,88300.0
2014-01-10 13:50:00,178.73,179.14,178.58,178.84,58700.0,178.73,179.14,178.58,178.84,58700.0
2014-01-10 14:00:00,178.85,180.19,178.76,180.19,120400.0,178.85,180.19,178.76,180.19,120400.0
2014-01-10 14:10:00,180.18,180.22,179.14,179.34,47900.0,180.18,180.22,179.14,179.34,47900.0
2014-01-10 14:20:00,179.37,179.57,178.8,178.94,29000.0,179.37,179.57,178.8,178.94,29000.0
2014-01-10 14:30:00,178.94,179.03,178.59,178.67,20000.0,178.94,179.03,178.59,178.67,20000.0
2014-01-10 14:40:00,178.68,178.87,178.2,178.2,27300.0,178.68,178.87,178.2,178.2,27300.0
2014-01-10 14:50:00,178.09,178.98,178.01,178.57,30100.0,178.09,178.98,178.01,178.57,30100.0
2014-01-10 15:00:00,178.72,178.91,178.47,178.66,21400.0,178.72,178.91,178.47,178.66,21400.0
2014-01-10 15:10:00,178.61,178.89,178.6,178.77,20500.0,178.61,178.89,178.6,178.77,20500.0
2014-01-10 15:20:00,178.76,178.9,178.67,178.84,37900.0,178.76,178.9,178.67,178.84,37900.0
2014-01-10 15:30:00,178.81,179.0,178.73,178.95,44600.0,178.81,179.0,178.73,178.95,44600.0
2014-01-10 15:40:00,178.99,179.41,178.93,179.08,93400.0,178.99,179.41,178.93,179.08,93400.0
2014-01-10 15:50:00,179.09,179.73,179.06,179.66,195400.0,179.09,179.73,179.06,179.66,195400.0
2014-01-13 09:30:00,178.1,181.05,178.1,179.49,140500.0,178.1,181.05,178.1,179.49,140500.0
2014-01-13 09:40:00,179.47,179.89,177.8,178.21,150500.0,179.47,179.89,177.8,178.21,150500.0
2014-01-13 09:50:00,178.19,179.36,177.56,178.21,244600.0,178.19,179.36,177.56,178.21,244600.0
2014-01-13 10:00:00,178.21,178.34,177.07,177.81,168800.0,178.21,178.34,177.07,177.81,168800.0
2014-01-13 10:10:00,177.81,178.03,177.41,177.83,80200.0,177.81,178.03,177.41,177.83,80200.0
2014-01-13 10:20:00,177.66,178.57,177.62,178.55,169400.0,177.66,178.57,177.62,178.55,169400.0
2014-01-13 10:30:00,178.55,178.8,178.15,178.61,140000.0,178.55,178.8,178.15,178.61,140000.0
2014-01-13 10:40:00,178.73,178.76,178.27,178.39,34200.0,178.73,178.76,178.27,178.39,34200.0
2014-01-13 10:50:00,178.33,178.35,177.94,178.12,26900.0,178.33,178.35,177.94,178.12,26900.0
2014-01-13 11:00:00,178.19,178.4,177.93,178.35,82400.0,178.19,178.4,177.93,178.35,82400.0
2014-01-13 11:10:00,178.37,179.93,178.35,179.93,86600.0,178.37,179.93,178.35,179.93,86600.0
2014-01-13 11:20:00,179.94,180.35,179.62,179.64,128300.0,179.94,180.35,179.62,179.64,128300.0
2014-01-13 11:30:00,179.65,179.96,179.35,179.91,42000.0,179.65,179.96,179.35,179.91,42000.0
2014-01-13 11:40:00,179.94,179.94,179.51,179.55,14100.0,179.94,179.94,179.51,179.55,14100.0
2014-01-13 11:50:00,179.49,179.72,179.24,179.24,28900.0,179.49,179.72,179.24,179.24,28900.0
2014-01-13 12:00:00,179.24,179.69,179.24,179.68,14300.0,179.24,179.69,179.24,179.68,14300.0
2014-01-13 12:10:00,179.55,179.98,179.54,179.64,13800.0,179.55,179.98,179.54,179.64,13800.0
2014-01-13 12:20:00,179.52,179.61,179.05,179.27,13800.0,179.52,179.61,179.05,179.27,13800.0
2014-01-13 12:30:00,179.2,179.33,179.0,179.06,31800.0,179.2,179.33,179.0,179.06,31800.0
2014-01-13 12:40:00,179.1,179.17,178.54,178.54,28300.0,179.1,179.17,178.54,178.54,28300.0
2014-01-13 12:50:00,178.54,178.61,177.9,177.95,75900.0,178.54,178.61,177.9,177.95,75900.0
2014-01-13 13:00:00,177.9,177.9,177.25,177.75,82600.0,177.9,177.9,177.25,177.75,82600.0
2014-01-13 13:10:00,177.78,177.78,176.85,176.88,152300.0,177.78,177.78,176.85,176.88,152300.0
2014-01-13 13:20:00,176.85,177.23,176.5,176.8,98500.0,176.85,177.23,176.5,176.8,98500.0
2014-01-13 13:30:00,176.92,176.95,176.5,176.5,23200.0,176.92,176.95,176.5,176.5,23200.0
2014-01-13 13:40:00,176.5,176.5,175.6,175.92,96800.0,176.5,176.5,175.6,175.92,96800.0
2014-01-13 13:50:00,175.92,176.41,175.45,175.69,78800.0,175.92,176.41,175.45,175.69,78800.0
2014-01-13 14:00:00,175.69,175.74,175.4,175.47,48500.0,175.69,175.74,175.4,175.47,48500.0
2014-01-13 14:10:00,175.42,175.55,175.0,175.05,83800.0,175.42,175.55,175.0,175.05,83800.0
2014-01-13 14:20:00,175.05,175.59,174.32,174.38,116400.0,175.05,175.59,174.32,174.38,116400.0
2014-01-13 14:30:00,174.37,174.55,174.0,174.05,82300.0,174.37,174.55,174.0,174.05,82300.0
2014-01-13 14:40:00,174.05,174.44,173.25,173.29,140200.0,174.05,174.44,173.25,173.29,140200.0
2014-01-13 14:50:00,173.3,173.65,172.7,172.72,91900.0,173.3,173.65,172.7,172.72,91900.0
2014-01-13 15:00:00,172.75,173.14,171.11,171.38,168400.0,172.75,173.14,171.11,171.38,168400.0
2014-01-13 15:10:00,171.38,171.97,170.56,171.63,188300.0,171.38,171.97,170.56,171.63,188300.0
2014-01-13 15:20:00,171.58,172.25,171.35,171.8,113100.0,171.58,172.25,171.35,171.8,113100.0
2014-01-13 15:30:00,171.84,171.86,170.75,170.94,153200.0,171.84,171.86,170.75,170.94,153200.0
2014-01-13 15:40:00,170.93,171.15,170.39,170.57,213400.0,170.93,171.15,170.39,170.57,213400.0
2014-01-13 15:50:00,170.62,171.1,170.61,171.03,305600.0,170.62,171.1,170.61,171.03,305600.0
2014-01-14 09:30:00,173.89,173.94,172.35,173.06,316100.0,173.89,173.94,172.35,173.06,316100.0
2014-01-14 09:40:00,173.06,173.25,171.77,172.54,172600.0,173.06,173.25,171.77,172.54,172600.0
2014-01-14 09:50:00,172.5,173.0,172.1,172.57,167600.0,172.5,173.0,172.1,172.57,167600.0
2014-01-14 10:00:00,172.58,172.84,172.3,172.6,206700.0,172.58,172.84,172.3,172.6,206700.0
2014-01-14 10:10:00,172.61,173.25,172.61,173.09,182900.0,172.61,173.25,172.61,173.09,182900.0
2014-01-14 10:20:00,173.14,173.42,172.86,173.09,194300.0,173.14,173.42,172.86,173.09,194300.0
2014-01-14 10:30:00,172.96,173.17,172.28,172.28,87400.0,172.96,173.17,172.28,172.28,87400.0
2014-01-14 10:40:00,172.28,173.33,172.05,172.55,107200.0,172.28,173.33,172.05,172.55,107200.0
2014-01-14 10:50:00,172.68,173.17,172.2,172.86,40500.0,172.68,173.17,172.2,172.86,40500.0
2014-01-14 11:00:00,173.0,173.19,172.46,172.68,45000.0,173.0,173.19,172.46,172.68,45000.0
2014-01-14 11:10:00,172.63,173.0,172.48,172.99,42800.0,172.63,173.0,172.48,172.99,42800.0
2014-01-14 11:20:00,172.97,173.0,172.62,172.68,25800.0,172.97,173.0,172.62,172.68,25800.0
2014-01-14 11:30:00,172.79,173.0,172.17,172.2,66100.0,172.79,173.0,172.17,172.2,66100.0
2014-01-14 11:40:00,172.21,172.54,172.0,172.11,102300.0,172.21,172.54,172.0,172.11,102300.0
2014-01-14 11:50:00,172.28,172.37,171.85,171.88,146600.0,172.28,172.37,171.85,171.88,146600.0
2014-01-14 12:00:00,171.85,173.02,171.85,172.69,173600.0,171.85,173.02,171.85,172.69,173600.0
2014-01-14 12:10:00,172.53,173.09,172.35,173.0,117500.0,172.53,173.09,172.35,173.0,117500.0
2014-01-14 12:20:00,172.97,173.15,172.82,173.0,130400.0,172.97,173.15,172.82,173.0,130400.0
2014-01-14 12:30:00,173.05,173.13,172.81,173.01,21700.0,173.05,173.13,172.81,173.01,21700.0
2014-01-14 12:40:00,173.03,173.55,172.95,173.27,69800.0,173.03,173.55,172.95,173.27,69800.0
2014-01-14 12:50:00,173.28,173.41,173.01,173.26,30600.0,173.28,173.41,173.01,173.26,30600.0
2014-01-14 13:00:00,173.14,173.33,173.01,173.25,17300.0,173.14,173.33,173.01,173.25,17300.0
2014-01-14 13:10:00,173.22,173.43,173.11,173.28,39400.0,173.22,173.43,173.11,173.28,39400.0
2014-01-14 13:20:00,173.27,173.46,173.1,173.33,30800.0,173.27,173.46,173.1,173.33,30800.0
2014-01-14 13:30:00,173.3,173.44,173.23,173.38,58200.0,173.3,173.44,173.23,173.38,58200.0
2014-01-14 13:40:00,173.32,173.32,172.85,172.97,42000.0,173.32,173.32,172.85,172.97,42000.0
2014-01-14 13:50:00,172.93,173.06,172.71,173.02,23500.0,172.93,173.06,172.71,173.02,23500.0
2014-01-14 14:00:00,173.0,173.06,172.69,172.75,30800.0,173.0,173.06,172.69,172.75,30800.0
2014-01-14 14:10:00,172.71,172.97,172.65,172.82,43000.0,172.71,172.97,172.65,172.82,43000.0
2014-01-14 14:20:00,172.74,172.86,172.68,172.79,38200.0,172.74,172.86,172.68,172.79,38200.0
2014-01-14 14:30:00,172.79,172.83,172.54,172.75,22200.0,172.79,172.83,172.54,172.75,22200.0
2014-01-14 14:40:00,172.76,172.81,172.66,172.79,30600.0,172.76,172.81,172.66,172.79,30600.0
2014-01-14 14:50:00,172.79,172.92,172.59,172.74,41700.0,172.79,172.92,172.59,172.74,41700.0
2014-01-14 15:00:00,172.74,172.75,172.26,172.41,27100.0,172.74,172.75,172.26,172.41,27100.0
2014-01-14 15:10:00,172.34,172.54,172.22,172.38,30700.0,172.34,172.54,172.22,172.38,30700.0
2014-01-14 15:20:00,172.46,172.82,172.38,172.74,39500.0,172.46,172.82,172.38,172.74,39500.0
2014-01-14 15:30:00,172.74,172.89,172.6,172.68,66400.0,172.74,172.89,172.6,172.68,66400.0
2014-01-14 15:40:00,172.65,172.85,172.61,172.79,99300.0,172.65,172.85,172.61,172.79,99300.0
2014-01-14 15:50:00,172.78,173.0,172.74,172.87,166700.0,172.78,173.0,172.74,172.87,166700.0
2014-01-15 09:30:00,173.91,174.88,173.91,174.35,268600.0,173.91,174.88,173.91,174.35,268600.0
2014-01-15 09:40:00,174.39,174.39,173.15,173.54,161300.0,174.39,174.39,173.15,173.54,161300.0
2014-01-15 09:50:00,173.68,173.83,173.0,173.35,202500.0,173.68,173.83,173.0,173.35,202500.0
2014-01-15 10:00:00,173.43,173.43,171.25,171.53,141200.0,173.43,173.43,171.25,171.53,141200.0
2014-01-15 10:10:00,171.5,172.4,171.49,171.95,64700.0,171.5,172.4,171.49,171.95,64700.0
2014-01-15 10:20:00,171.94,171.97,171.35,171.89,55900.0,171.94,171.97,171.35,171.89,55900.0
2014-01-15 10:30:00,171.89,172.1,171.6,171.85,34100.0,171.89,172.1,171.6,171.85,34100.0
2014-01-15 10:40:00,171.8,171.97,171.11,171.32,78000.0,171.8,171.97,171.11,171.32,78000.0
2014-01-15 10:50:00,171.32,171.8,171.32,171.41,53200.0,171.32,171.8,171.32,171.41,53200.0
2014-01-15 11:00:00,171.41,172.4,171.41,172.04,53800.0,171.41,172.4,171.41,172.04,53800.0
2014-01-15 11:10:00,172.25,172.8,172.01,172.73,40400.0,172.25,172.8,172.01,172.73,40400.0
2014-01-15 11:20:00,172.75,172.76,172.0,172.42,27100.0,172.75,172.76,172.0,172.42,27100.0
2014-01-15 11:30:00,172.41,172.73,172.3,172.5,49100.0,172.41,172.73,172.3,172.5,49100.0
2014-01-15 11:40:00,172.5,172.6,172.16,172.34,37300.0,172.5,172.6,172.16,172.34,37300.0
2014-01-15 11:50:00,172.32,172.36,172.04,172.25,36200.0,172.32,172.36,172.04,172.25,36200.0
2014-01-15 12:00:00,172.35,172.45,172.17,172.29,69400.0,172.35,172.45,172.17,172.29,69400.0
2014-01-15 12:10:00,172.36,172.4,172.14,172.39,36300.0,172.36,172.4,172.14,172.39,36300.0
2014-01-15 12:20:00,172.34,172.4,171.87,171.87,36700.0,172.34,172.4,171.87,171.87,36700.0
2014-01-15 12:30:00,171.87,171.87,171.0,171.39,79400.0,171.87,171.87,171.0,171.39,79400.0
2014-01-15 12:40:00,171.48,171.75,171.28,171.63,36900.0,171.48,171.75,171.28,171.63,36900.0
2014-01-15 12:50:00,171.72,171.83,171.47,171.53,15100.0,171.72,171.83,171.47,171.53,15100.0
2014-01-15 13:00:00,171.5,171.79,171.18,171.59,30800.0,171.5,171.79,171.18,171.59,30800.0
2014-01-15 13:10:00,171.59,171.94,171.56,171.75,33100.0,171.59,171.94,171.56,171.75,33100.0
2014-01-15 13:20:00,171.73,171.9,171.52,171.66,17100.0,171.73,171.9,171.52,171.66,17100.0
2014-01-15 13:30:00,171.63,171.97,171.63,171.8,24200.0,171.63,171.97,171.63,171.8,24200.0
2014-01-15 13:40:00,171.8,172.09,171.8,171.9,21200.0,171.8,172.09,171.8,171.9,21200.0
2014-01-15 13:50:00,172.0,172.24,171.88,172.06,24000.0,172.0,172.24,171.88,172.06,24000.0
2014-01-15 14:00:00,172.0,172.16,171.89,171.96,28700.0,172.0,172.16,171.89,171.96,28700.0
2014-01-15 14:10:00,171.95,172.16,171.42,171.42,35800.0,171.95,172.16,171.42,171.42,35800.0
2014-01-15 14:20:00,171.43,171.69,170.86,170.97,122600.0,171.43,171.69,170.86,170.97,122600.0
2014-01-15 14:30:00,170.98,171.23,170.55,170.64,65300.0,170.98,171.23,170.55,170.64,65300.0
2014-01-15 14:40:00,170.55,170.92,170.5,170.75,52100.0,170.55,170.92,170.5,170.75,52100.0
2014-01-15 14:50:00,170.74,171.19,169.71,171.1,187000.0,170.74,171.19,169.71,171.1,187000.0
2014-01-15 15:00:00,171.03,171.18,170.11,170.46,62600.0,171.03,171.18,170.11,170.46,62600.0
2014-01-15 15:10:00,170.57,170.62,169.74,169.84,97200.0,170.57,170.62,169.74,169.84,97200.0
2014-01-15 15:20:00,169.77,170.33,169.77,170.17,119000.0,169.77,170.33,169.77,170.17,119000.0
2014-01-15 15:30:00,170.16,170.23,169.95,170.06,95700.0,170.16,170.23,169.95,170.06,95700.0
2014-01-15 15:40:00,170.07,170.58,169.92,170.4,131600.0,170.07,170.58,169.92,170.4,131600.0
2014-01-15 15:50:00,170.4,170.73,170.33,170.5,151100.0,170.4,170.73,170.33,170.5,151100.0
2014-01-16 09:30:00,171.3,172.95,170.5,171.83,246000.0,171.3,172.95,170.5,171.83,246000.0
2014-01-16 09:40:00,171.73,171.88,169.77,170.18,199100.0,171.73,171.88,169.77,170.18,199100.0
2014-01-16 09:50:00,170.19,170.72,169.75,170.44,84200.0,170.19,170.72,169.75,170.44,84200.0
2014-01-16 10:00:00,170.42,171.56,170.1,171.54,92700.0,170.42,171.56,170.1,171.54,92700.0
2014-01-16 10:10:00,171.54,172.12,171.44,172.01,69500.0,171.54,172.12,171.44,172.01,69500.0
2014-01-16 10:20:00,171.99,172.34,171.77,171.83,54600.0,171.99,172.34,171.77,171.83,54600.0
2014-01-16 10:30:00,171.89,171.89,171.56,171.77,30800.0,171.89,171.89,171.56,171.77,30800.0
2014-01-16 10:40:00,171.83,171.84,170.59,170.89,74300.0,171.83,171.84,170.59,170.89,74300.0
2014-01-16 10:50:00,170.93,171.51,170.55,171.3,132200.0,170.93,171.51,170.55,171.3,132200.0
2014-01-16 11:00:00,171.29,171.29,170.8,171.0,42200.0,171.29,171.29,170.8,171.0,42200.0
2014-01-16 11:10:00,171.02,171.08,170.44,170.5,47600.0,171.02,171.08,170.44,170.5,47600.0
2014-01-16 11:20:00,170.48,170.8,170.46,170.57,29000.0,170.48,170.8,170.46,170.57,29000.0
2014-01-16 11:30:00,170.59,171.03,170.46,170.81,45000.0,170.59,171.03,170.46,170.81,45000.0
2014-01-16 11:40:00,170.96,171.05,170.7,171.0,30900.0,170.96,171.05,170.7,171.0,30900.0
2014-01-16 11:50:00,171.04,171.54,171.03,171.54,29600.0,171.04,171.54,171.03,171.54,29600.0
2014-01-16 12:00:00,171.51,171.95,171.28,171.95,43200.0,171.51,171.95,171.28,171.95,43200.0
2014-01-16 12:10:00,171.92,172.78,171.92,172.31,80300.0,171.92,172.78,171.92,172.31,80300.0
2014-01-16 12:20:00,172.3,172.5,171.93,172.26,34700.0,172.3,172.5,171.93,172.26,34700.0
2014-01-16 12:30:00,172.27,172.93,172.22,172.65,57600.0,172.27,172.93,172.22,172.65,57600.0
2014-01-16 12:40:00,172.74,173.49,172.54,173.49,64700.0,172.74,173.49,172.54,173.49,64700.0
2014-01-16 12:50:00,173.41,173.8,173.21,173.35,72800.0,173.41,173.8,173.21,173.35,72800.0
2014-01-16 13:00:00,173.37,173.4,172.95,173.0,33500.0,173.37,173.4,172.95,173.0,33500.0
2014-01-16 13:10:00,173.0,173.05,172.81,172.97,84900.0,173.0,173.05,172.81,172.97,84900.0
2014-01-16 13:20:00,173.0,173.62,172.99,173.61,39300.0,173.0,173.62,172.99,173.61,39300.0
2014-01-16 13:30:00,173.55,173.83,173.46,173.7,44900.0,173.55,173.83,173.46,173.7,44900.0
2014-01-16 13:40:00,173.7,174.32,173.58,174.31,82000.0,173.7,174.32,173.58,174.31,82000.0
2014-01-16 13:50:00,174.3,174.57,174.3,174.35,59100.0,174.3,174.57,174.3,174.35,59100.0
2014-01-16 14:00:00,174.35,174.57,174.12,174.31,62100.0,174.35,174.57,174.12,174.31,62100.0
2014-01-16 14:10:00,174.33,174.35,173.79,173.79,26600.0,174.33,174.35,173.79,173.79,26600.0
2014-01-16 14:20:00,173.7,173.97,173.52,173.93,33900.0,173.7,173.97,173.52,173.93,33900.0
2014-01-16 14:30:00,173.88,174.12,173.85,174.07,43400.0,173.88,174.12,173.85,174.07,43400.0
2014-01-16 14:40:00,174.11,174.15,173.65,173.71,35100.0,174.11,174.15,173.65,173.71,35100.0
2014-01-16 14:50:00,173.72,174.1,173.71,174.0,46800.0,173.72,174.1,173.71,174.0,46800.0
2014-01-16 15:00:00,174.02,174.36,173.8,174.13,44200.0,174.02,174.36,173.8,174.13,44200.0
2014-01-16 15:10:00,174.1,174.21,173.8,173.8,37000.0,174.1,174.21,173.8,173.8,37000.0
2014-01-16 15:20:00,173.89,174.04,173.36,173.59,63100.0,173.89,174.04,173.36,173.59,63100.0
2014-01-16 15:30:00,173.55,173.64,173.15,173.21,57100.0,173.55,173.64,173.15,173.21,57100.0
2014-01-16 15:40:00,173.18,173.3,172.91,173.01,70800.0,173.18,173.3,172.91,173.01,70800.0
2014-01-16 15:50:00,172.95,173.31,172.84,173.04,150800.0,172.95,173.31,172.84,173.04,150800.0
2014-01-17 09:30:00,172.48,172.93,171.88,172.24,511800.0,172.48,172.93,171.88,172.24,511800.0
2014-01-17 09:40:00,172.2,172.26,171.53,171.63,240500.0,172.2,172.26,171.53,171.63,240500.0
2014-01-17 09:50:00,171.72,171.72,170.23,170.69,187300.0,171.72,171.72,170.23,170.69,187300.0
2014-01-17 10:00:00,170.57,171.28,170.51,171.03,81600.0,170.57,171.28,170.51,171.03,81600.0
2014-01-17 10:10:00,170.99,171.39,170.92,171.33,93500.0,170.99,171.39,170.92,171.33,93500.0
2014-01-17 10:20:00,171.28,171.4,170.61,170.69,58800.0,171.28,171.4,170.61,170.69,58800.0
2014-01-17 10:30:00,170.67,170.9,170.28,170.81,76900.0,170.67,170.9,170.28,170.81,76900.0
2014-01-17 10:40:00,170.71,170.8,170.47,170.77,42300.0,170.71,170.8,170.47,170.77,42300.0
2014-01-17 10:50:00,170.71,170.83,170.5,170.65,52400.0,170.71,170.83,170.5,170.65,52400.0
2014-01-17 11:00:00,170.67,170.82,170.6,170.69,74200.0,170.67,170.82,170.6,170.69,74200.0
2014-01-17 11:10:00,170.72,172.14,170.72,171.92,177500.0,170.72,172.14,170.72,171.92,177500.0
2014-01-17 11:20:00,171.76,171.96,171.03,171.05,33900.0,171.76,171.96,171.03,171.05,33900.0
2014-01-17 11:30:00,171.1,171.25,170.77,170.9,30500.0,171.1,171.25,170.77,170.9,30500.0
2014-01-17 11:40:00,170.87,171.36,170.87,171.22,46500.0,170.87,171.36,170.87,171.22,46500.0
2014-01-17 11:50:00,171.2,171.21,170.71,170.89,42900.0,171.2,171.21,170.71,170.89,42900.0
2014-01-17 12:00:00,170.85,170.85,170.06,170.19,80300.0,170.85,170.85,170.06,170.19,80300.0
2014-01-17 12:10:00,170.31,170.67,170.11,170.34,21900.0,170.31,170.67,170.11,170.34,21900.0
2014-01-17 12:20:00,170.24,170.34,170.07,170.15,60400.0,170.24,170.34,170.07,170.15,60400.0
2014-01-17 12:30:00,170.15,170.36,170.06,170.08,34900.0,170.15,170.36,170.06,170.08,34900.0
2014-01-17 12:40:00,170.07,170.39,170.07,170.3,18800.0,170.07,170.39,170.07,170.3,18800.0
2014-01-17 12:50:00,170.29,170.57,170.2,170.49,25000.0,170.29,170.57,170.2,170.49,25000.0
2014-01-17 13:00:00,170.48,170.97,170.48,170.7,33600.0,170.48,170.97,170.48,170.7,33600.0
2014-01-17 13:10:00,170.6,170.79,170.45,170.79,19500.0,170.6,170.79,170.45,170.79,19500.0
2014-01-17 13:20:00,170.77,170.86,170.53,170.65,19700.0,170.77,170.86,170.53,170.65,19700.0
2014-01-17 13:30:00,170.6,170.68,170.37,170.6,16200.0,170.6,170.68,170.37,170.6,16200.0
2014-01-17 13:40:00,170.6,170.62,170.34,170.47,25000.0,170.6,170.62,170.34,170.47,25000.0
2014-01-17 13:50:00,170.55,170.74,170.47,170.72,13900.0,170.55,170.74,170.47,170.72,13900.0
2014-01-17 14:00:00,170.63,171.08,170.63,171.08,37300.0,170.63,171.08,170.63,171.08,37300.0
2014-01-17 14:10:00,171.05,171.05,170.62,170.77,36300.0,171.05,171.05,170.62,170.77,36300.0
2014-01-17 14:20:00,170.75,171.01,170.7,170.9,36100.0,170.75,171.01,170.7,170.9,36100.0
2014-01-17 14:30:00,170.87,170.95,170.77,170.81,25200.0,170.87,170.95,170.77,170.81,25200.0
2014-01-17 14:40:00,170.82,171.0,170.75,170.9,20700.0,170.82,171.0,170.75,170.9,20700.0
2014-01-17 14:50:00,170.87,171.0,170.82,170.92,22700.0,170.87,171.0,170.82,170.92,22700.0
2014-01-17 15:00:00,170.96,171.01,170.72,170.72,41600.0,170.96,171.01,170.72,170.72,41600.0
2014-01-17 15:10:00,170.7,170.7,169.61,169.7,108400.0,170.7,170.7,169.61,169.7,108400.0
2014-01-17 15:20:00,169.69,169.91,169.43,169.47,130800.0,169.69,169.91,169.43,169.47,130800.0
2014-01-17 15:30:00,169.57,169.57,168.87,169.17,129700.0,169.57,169.57,168.87,169.17,129700.0
2014-01-17 15:40:00,169.18,170.23,169.18,169.94,144500.0,169.18,170.23,169.18,169.94,144500.0
2014-01-17 15:50:00,169.92,170.5,169.91,170.09,282900.0,169.92,170.5,169.91,170.09,282900.0
2014-01-21 09:30:00,172.48,174.64,171.61,173.17,453300.0,172.48,174.64,171.61,173.17,453300.0
2014-01-21 09:40:00,173.15,173.35,171.93,172.17,267300.0,173.15,173.35,171.93,172.17,267300.0
2014-01-21 09:50:00,172.18,172.63,171.98,172.09,101200.0,172.18,172.63,171.98,172.09,101200.0
2014-01-21 10:00:00,172.04,172.25,171.01,172.11,152000.0,172.04,172.25,171.01,172.11,152000.0
2014-01-21 10:10:00,172.07,172.67,171.52,172.55,238400.0,172.07,172.67,171.52,172.55,238400.0
2014-01-21 10:20:00,172.59,172.79,172.08,172.44,86000.0,172.59,172.79,172.08,172.44,86000.0
2014-01-21 10:30:00,172.46,172.59,171.52,171.53,87300.0,172.46,172.59,171.52,171.53,87300.0
2014-01-21 10:40:00,171.56,171.7,171.28,171.35,82500.0,171.56,171.7,171.28,171.35,82500.0
2014-01-21 10:50:00,171.27,171.79,171.03,171.18,46000.0,171.27,171.79,171.03,171.18,46000.0
2014-01-21 11:00:00,171.12,171.14,170.58,170.7,47300.0,171.12,171.14,170.58,170.7,47300.0
2014-01-21 11:10:00,170.61,170.7,169.73,170.05,97600.0,170.61,170.7,169.73,170.05,97600.0
2014-01-21 11:20:00,170.18,170.48,169.67,169.78,53500.0,170.18,170.48,169.67,169.78,53500.0
2014-01-21 11:30:00,169.81,170.43,169.26,170.26,105400.0,169.81,170.43,169.26,170.26,105400.0
2014-01-21 11:40:00,170.35,170.97,170.31,170.85,36800.0,170.35,170.97,170.31,170.85,36800.0
2014-01-21 11:50:00,170.83,170.91,170.33,170.35,29000.0,170.83,170.91,170.33,170.35,29000.0
2014-01-21 12:00:00,170.37,170.37,169.99,170.13,53900.0,170.37,170.37,169.99,170.13,53900.0
2014-01-21 12:10:00,170.1,170.27,169.9,169.97,43800.0,170.1,170.27,169.9,169.97,43800.0
2014-01-21 12:20:00,169.99,170.69,169.98,170.3,26600.0,169.99,170.69,169.98,170.3,26600.0
2014-01-21 12:30:00,170.34,170.73,170.21,170.69,23000.0,170.34,170.73,170.21,170.69,23000.0
2014-01-21 12:40:00,170.74,171.3,170.67,170.9,27500.0,170.74,171.3,170.67,170.9,27500.0
2014-01-21 12:50:00,170.96,171.05,170.59,170.65,18900.0,170.96,171.05,170.59,170.65,18900.0
2014-01-21 13:00:00,170.64,170.93,170.6,170.7,22700.0,170.64,170.93,170.6,170.7,22700.0
2014-01-21 13:10:00,170.68,170.68,170.25,170.39,18900.0,170.68,170.68,170.25,170.39,18900.0
2014-01-21 13:20:00,170.42,170.68,170.02,170.68,26900.0,170.42,170.68,170.02,170.68,26900.0
2014-01-21 13:30:00,170.57,171.04,170.44,170.94,32600.0,170.57,171.04,170.44,170.94,32600.0
2014-01-21 13:40:00,170.99,170.99,170.51,170.69,28500.0,170.99,170.99,170.51,170.69,28500.0
2014-01-21 13:50:00,170.69,170.98,170.5,170.55,25900.0,170.69,170.98,170.5,170.55,25900.0
2014-01-21 14:00:00,170.55,170.58,170.33,170.53,26100.0,170.55,170.58,170.33,170.53,26100.0
2014-01-21 14:10:00,170.62,170.81,170.5,170.69,20900.0,170.62,170.81,170.5,170.69,20900.0
2014-01-21 14:20:00,170.63,170.95,170.5,170.84,37500.0,170.63,170.95,170.5,170.84,37500.0
2014-01-21 14:30:00,170.86,172.0,170.84,172.0,64500.0,170.86,172.0,170.84,172.0,64500.0
2014-01-21 14:40:00,172.02,172.4,171.81,172.05,61400.0,172.02,172.4,171.81,172.05,61400.0
2014-01-21 14:50:00,172.06,173.12,171.8,172.8,98000.0,172.06,173.12,171.8,172.8,98000.0
2014-01-21 15:00:00,172.92,172.93,172.45,172.52,32000.0,172.92,172.93,172.45,172.52,32000.0
2014-01-21 15:10:00,172.54,172.83,172.11,172.72,65100.0,172.54,172.83,172.11,172.72,65100.0
2014-01-21 15:20:00,172.78,172.8,172.46,172.52,33700.0,172.78,172.8,172.46,172.52,33700.0
2014-01-21 15:30:00,172.52,172.61,172.35,172.5,53600.0,172.52,172.61,172.35,172.5,53600.0
2014-01-21 15:40:00,172.48,173.1,172.46,172.75,88900.0,172.48,173.1,172.46,172.75,88900.0
2014-01-21 15:50:00,172.75,172.91,172.53,172.65,110500.0,172.75,172.91,172.53,172.65,110500.0
2014-01-22 09:30:00,174.09,175.02,173.8,174.2,400000.0,174.09,175.02,173.8,174.2,400000.0
2014-01-22 09:40:00,174.09,176.32,173.72,176.05,329500.0,174.09,176.32,173.72,176.05,329500.0
2014-01-22 09:50:00,176.07,176.25,173.37,174.61,248500.0,176.07,176.25,173.37,174.61,248500.0
2014-01-22 10:00:00,174.65,174.84,174.24,174.29,88200.0,174.65,174.84,174.24,174.29,88200.0
2014-01-22 10:10:00,174.37,174.5,172.65,173.58,117400.0,174.37,174.5,172.65,173.58,117400.0
2014-01-22 10:20:00,173.59,173.72,173.03,173.48,74300.0,173.59,173.72,173.03,173.48,74300.0
2014-01-22 10:30:00,173.35,173.55,172.85,172.99,62300.0,173.35,173.55,172.85,172.99,62300.0
2014-01-22 10:40:00,172.96,173.25,172.71,172.85,57500.0,172.96,173.25,172.71,172.85,57500.0
2014-01-22 10:50:00,172.85,173.2,172.25,173.13,87300.0,172.85,173.2,172.25,173.13,87300.0
2014-01-22 11:00:00,173.15,173.58,173.15,173.43,55000.0,173.15,173.58,173.15,173.43,55000.0
2014-01-22 11:10:00,173.53,173.56,173.0,173.36,29000.0,173.53,173.56,173.0,173.36,29000.0
2014-01-22 11:20:00,173.38,173.52,173.07,173.35,21500.0,173.38,173.52,173.07,173.35,21500.0
2014-01-22 11:30:00,173.41,173.95,173.41,173.75,37700.0,173.41,173.95,173.41,173.75,37700.0
2014-01-22 11:40:00,173.75,174.37,173.65,174.23,57600.0,173.75,174.37,173.65,174.23,57600.0
2014-01-22 11:50:00,174.2,174.36,173.8,173.89,30900.0,174.2,174.36,173.8,173.89,30900.0
2014-01-22 12:00:00,173.91,174.25,173.9,174.16,14500.0,173.91,174.25,173.9,174.16,14500.0
2014-01-22 12:10:00,174.12,174.41,174.0,174.0,36800.0,174.12,174.41,174.0,174.0,36800.0
2014-01-22 12:20:00,174.14,174.23,173.8,174.05,33200.0,174.14,174.23,173.8,174.05,33200.0
2014-01-22 12:30:00,174.05,174.23,173.9,174.0,21100.0,174.05,174.23,173.9,174.0,21100.0
2014-01-22 12:40:00,173.99,174.07,173.86,173.99,20300.0,173.99,174.07,173.86,173.99,20300.0
2014-01-22 12:50:00,173.99,174.2,173.96,174.07,18600.0,173.99,174.2,173.96,174.07,18600.0
2014-01-22 13:00:00,174.07,174.08,173.9,174.04,25800.0,174.07,174.08,173.9,174.04,25800.0
2014-01-22 13:10:00,174.04,174.73,174.0,174.73,84000.0,174.04,174.73,174.0,174.73,84000.0
2014-01-22 13:20:00,174.75,175.0,174.57,175.0,62800.0,174.75,175.0,174.57,175.0,62800.0
2014-01-22 13:30:00,174.96,175.0,174.7,174.84,52200.0,174.96,175.0,174.7,174.84,52200.0
2014-01-22 13:40:00,174.86,174.94,174.57,174.61,48500.0,174.86,174.94,174.57,174.61,48500.0
2014-01-22 13:50:00,174.61,175.0,174.56,175.0,43200.0,174.61,175.0,174.56,175.0,43200.0
2014-01-22 14:00:00,175.0,175.0,174.67,174.79,50200.0,175.0,175.0,174.67,174.79,50200.0
2014-01-22 14:10:00,174.86,174.97,174.6,174.81,27600.0,174.86,174.97,174.6,174.81,27600.0
2014-01-22 14:20:00,174.81,174.82,174.37,174.77,46100.0,174.81,174.82,174.37,174.77,46100.0
2014-01-22 14:30:00,174.84,174.84,174.47,174.52,51400.0,174.84,174.84,174.47,174.52,51400.0
2014-01-22 14:40:00,174.57,174.57,174.05,174.28,32500.0,174.57,174.57,174.05,174.28,32500.0
2014-01-22 14:50:00,174.22,174.5,174.22,174.31,15300.0,174.22,174.5,174.22,174.31,15300.0
2014-01-22 15:00:00,174.35,174.97,174.3,174.88,69300.0,174.35,174.97,174.3,174.88,69300.0
2014-01-22 15:10:00,174.8,174.85,174.65,174.75,18900.0,174.8,174.85,174.65,174.75,18900.0
2014-01-22 15:20:00,174.72,174.95,174.54,174.68,45200.0,174.72,174.95,174.54,174.68,45200.0
2014-01-22 15:30:00,174.59,174.81,174.59,174.81,29400.0,174.59,174.81,174.59,174.81,29400.0
2014-01-22 15:40:00,174.81,174.81,174.35,174.47,76400.0,174.81,174.81,174.35,174.47,76400.0
2014-01-22 15:50:00,174.5,174.75,174.39,174.45,130000.0,174.5,174.75,174.39,174.45,130000.0
2014-01-23 09:30:00,168.78,168.79,165.05,167.81,1175600.0,168.78,168.79,165.05,167.81,1175600.0
2014-01-23 09:40:00,167.64,170.0,167.53,169.99,509900.0,167.64,170.0,167.53,169.99,509900.0
2014-01-23 09:50:00,170.0,170.55,167.98,168.02,505100.0,170.0,170.55,167.98,168.02,505100.0
2014-01-23 10:00:00,168.0,168.06,166.54,166.88,436900.0,168.0,168.06,166.54,166.88,436900.0
2014-01-23 10:10:00,166.87,167.0,165.2,166.08,479600.0,166.87,167.0,165.2,166.08,479600.0
2014-01-23 10:20:00,165.94,167.04,165.21,166.16,242500.0,165.94,167.04,165.21,166.16,242500.0
2014-01-23 10:30:00,166.17,167.03,165.72,166.8,167900.0,166.17,167.03,165.72,166.8,167900.0
2014-01-23 10:40:00,166.66,166.78,165.52,165.88,168400.0,166.66,166.78,165.52,165.88,168400.0
2014-01-23 10:50:00,165.91,166.6,165.8,165.85,143500.0,165.91,166.6,165.8,165.85,143500.0
2014-01-23 11:00:00,165.99,166.15,165.05,166.09,186300.0,165.99,166.15,165.05,166.09,186300.0
2014-01-23 11:10:00,165.97,167.11,165.65,166.47,171200.0,165.97,167.11,165.65,166.47,171200.0
2014-01-23 11:20:00,166.28,166.43,165.33,165.74,113100.0,166.28,166.43,165.33,165.74,113100.0
2014-01-23 11:30:00,165.76,166.03,165.5,165.69,134500.0,165.76,166.03,165.5,165.69,134500.0
2014-01-23 11:40:00,165.66,166.46,165.65,165.84,115200.0,165.66,166.46,165.65,165.84,115200.0
2014-01-23 11:50:00,165.82,166.95,165.7,166.66,92600.0,165.82,166.95,165.7,166.66,92600.0
2014-01-23 12:00:00,166.76,166.95,166.01,166.01,92300.0,166.76,166.95,166.01,166.01,92300.0
2014-01-23 12:10:00,166.01,166.18,165.53,165.64,131200.0,166.01,166.18,165.53,165.64,131200.0
2014-01-23 12:20:00,165.62,165.93,165.55,165.76,77700.0,165.62,165.93,165.55,165.76,77700.0
2014-01-23 12:30:00,165.71,165.73,165.1,165.21,247700.0,165.71,165.73,165.1,165.21,247700.0
2014-01-23 12:40:00,165.22,165.6,164.59,165.2,207300.0,165.22,165.6,164.59,165.2,207300.0
2014-01-23 12:50:00,165.22,165.9,165.0,165.9,74900.0,165.22,165.9,165.0,165.9,74900.0
2014-01-23 13:00:00,165.84,165.98,165.26,165.26,72500.0,165.84,165.98,165.26,165.26,72500.0
2014-01-23 13:10:00,165.27,165.42,164.82,165.02,107800.0,165.27,165.42,164.82,165.02,107800.0
2014-01-23 13:20:00,165.0,165.15,164.66,164.88,101100.0,165.0,165.15,164.66,164.88,101100.0
2014-01-23 13:30:00,164.83,165.39,164.83,164.91,78900.0,164.83,165.39,164.83,164.91,78900.0
2014-01-23 13:40:00,164.88,165.22,164.61,164.63,92700.0,164.88,165.22,164.61,164.63,92700.0
2014-01-23 13:50:00,164.6,164.98,164.11,164.18,113800.0,164.6,164.98,164.11,164.18,113800.0
2014-01-23 14:00:00,164.14,164.21,163.11,163.55,245700.0,164.14,164.21,163.11,163.55,245700.0
2014-01-23 14:10:00,163.48,163.55,162.2,162.93,231800.0,163.48,163.55,162.2,162.93,231800.0
2014-01-23 14:20:00,162.93,163.42,162.86,163.08,142900.0,162.93,163.42,162.86,163.08,142900.0
2014-01-23 14:30:00,163.03,163.15,162.0,162.15,164200.0,163.03,163.15,162.0,162.15,164200.0
2014-01-23 14:40:00,162.18,162.85,162.06,162.83,168900.0,162.18,162.85,162.06,162.83,168900.0
2014-01-23 14:50:00,162.84,163.25,162.04,162.95,135000.0,162.84,163.25,162.04,162.95,135000.0
2014-01-23 15:00:00,162.93,163.35,162.54,163.12,99100.0,162.93,163.35,162.54,163.12,99100.0
2014-01-23 15:10:00,163.03,163.5,162.61,162.71,99500.0,163.03,163.5,162.61,162.71,99500.0
2014-01-23 15:20:00,162.7,162.74,162.12,162.22,122200.0,162.7,162.74,162.12,162.22,122200.0
2014-01-23 15:30:00,162.22,162.87,162.17,162.65,164200.0,162.22,162.87,162.17,162.65,164200.0
2014-01-23 15:40:00,162.65,162.86,162.34,162.73,186300.0,162.65,162.86,162.34,162.73,186300.0
2014-01-23 15:50:00,162.76,163.62,162.75,163.62,525300.0,162.76,163.62,162.75,163.62,525300.0
2014-01-24 09:30:00,160.6,161.2,159.0,160.0,678700.0,160.6,161.2,159.0,160.0,678700.0
2014-01-24 09:40:00,159.93,160.3,159.07,160.14,379200.0,159.93,160.3,159.07,160.14,379200.0
2014-01-24 09:50:00,160.06,162.63,160.03,162.1,396800.0,160.06,162.63,160.03,162.1,396800.0
2014-01-24 10:00:00,162.2,164.47,161.92,164.03,266400.0,162.2,164.47,161.92,164.03,266400.0
2014-01-24 10:10:00,163.98,164.64,163.58,164.02,179300.0,163.98,164.64,163.58,164.02,179300.0
2014-01-24 10:20:00,164.33,165.33,164.02,165.12,175000.0,164.33,165.33,164.02,165.12,175000.0
2014-01-24 10:30:00,165.17,165.2,164.1,164.53,242200.0,165.17,165.2,164.1,164.53,242200.0
2014-01-24 10:40:00,164.46,164.46,163.2,163.65,182900.0,164.46,164.46,163.2,163.65,182900.0
2014-01-24 10:50:00,163.62,163.89,162.75,162.99,111400.0,163.62,163.89,162.75,162.99,111400.0
2014-01-24 11:00:00,163.0,163.21,160.87,160.92,216900.0,163.0,163.21,160.87,160.92,216900.0
2014-01-24 11:10:00,160.91,161.69,160.81,161.4,118000.0,160.91,161.69,160.81,161.4,118000.0
2014-01-24 11:20:00,161.4,161.46,160.72,160.89,162000.0,161.4,161.46,160.72,160.89,162000.0
2014-01-24 11:30:00,160.92,161.82,160.75,161.67,94400.0,160.92,161.82,160.75,161.67,94400.0
2014-01-24 11:40:00,161.67,162.66,161.52,162.21,66600.0,161.67,162.66,161.52,162.21,66600.0
2014-01-24 11:50:00,162.16,163.31,161.99,163.11,54400.0,162.16,163.31,161.99,163.11,54400.0
2014-01-24 12:00:00,163.12,163.24,162.46,162.46,36600.0,163.12,163.24,162.46,162.46,36600.0
2014-01-24 12:10:00,162.55,162.7,162.4,162.51,41900.0,162.55,162.7,162.4,162.51,41900.0
2014-01-24 12:20:00,162.5,162.67,162.13,162.5,58300.0,162.5,162.67,162.13,162.5,58300.0
2014-01-24 12:30:00,162.59,163.15,162.48,163.07,48400.0,162.59,163.15,162.48,163.07,48400.0
2014-01-24 12:40:00,163.1,163.1,162.28,162.48,35400.0,163.1,163.1,162.28,162.48,35400.0
2014-01-24 12:50:00,162.51,163.18,162.35,163.02,77300.0,162.51,163.18,162.35,163.02,77300.0
2014-01-24 13:00:00,163.11,163.25,162.83,163.05,41500.0,163.11,163.25,162.83,163.05,41500.0
2014-01-24 13:10:00,163.06,163.26,162.83,162.95,90300.0,163.06,163.26,162.83,162.95,90300.0
2014-01-24 13:20:00,162.93,163.3,162.92,163.12,142900.0,162.93,163.3,162.92,163.12,142900.0
2014-01-24 13:30:00,163.14,163.14,162.44,162.48,102900.0,163.14,163.14,162.44,162.48,102900.0
2014-01-24 13:40:00,162.49,162.49,161.55,162.1,71800.0,162.49,162.49,161.55,162.1,71800.0
2014-01-24 13:50:00,162.06,162.14,161.71,161.84,38500.0,162.06,162.14,161.71,161.84,38500.0
2014-01-24 14:00:00,161.85,162.2,161.47,161.75,110200.0,161.85,162.2,161.47,161.75,110200.0
2014-01-24 14:10:00,161.82,162.18,161.52,161.7,76800.0,161.82,162.18,161.52,161.7,76800.0
2014-01-24 14:20:00,161.7,161.88,161.26,161.48,64000.0,161.7,161.88,161.26,161.48,64000.0
2014-01-24 14:30:00,161.48,161.93,161.48,161.87,29800.0,161.48,161.93,161.48,161.87,29800.0
2014-01-24 14:40:00,161.91,162.53,161.9,162.37,55100.0,161.91,162.53,161.9,162.37,55100.0
2014-01-24 14:50:00,162.36,162.55,162.06,162.43,50100.0,162.36,162.55,162.06,162.43,50100.0
2014-01-24 15:00:00,162.43,162.52,162.0,162.1,49100.0,162.43,162.52,162.0,162.1,49100.0
2014-01-24 15:10:00,162.05,162.05,161.25,161.38,58200.0,162.05,162.05,161.25,161.38,58200.0
2014-01-24 15:20:00,161.41,161.45,161.22,161.29,79000.0,161.41,161.45,161.22,161.29,79000.0
2014-01-24 15:30:00,161.24,161.42,161.13,161.25,84300.0,161.24,161.42,161.13,161.25,84300.0
2014-01-24 15:40:00,161.35,161.67,161.07,161.15,177300.0,161.35,161.67,161.07,161.15,177300.0
2014-01-24 15:50:00,161.13,161.62,161.09,161.24,258200.0,161.13,161.62,161.09,161.24,258200.0
2014-01-27 09:30:00,161.52,162.56,159.61,160.66,481400.0,161.52,162.56,159.61,160.66,481400.0
2014-01-27 09:40:00,160.56,162.12,160.5,162.06,112900.0,160.56,162.12,160.5,162.06,112900.0
2014-01-27 09:50:00,162.02,162.4,161.21,161.8,191500.0,162.02,162.4,161.21,161.8,191500.0
2014-01-27 10:00:00,161.76,163.29,161.72,161.84,143500.0,161.76,163.29,161.72,161.84,143500.0
2014-01-27 10:10:00,161.9,162.07,160.19,160.35,116900.0,161.9,162.07,160.19,160.35,116900.0
2014-01-27 10:20:00,160.22,160.51,158.72,158.99,209300.0,160.22,160.51,158.72,158.99,209300.0
2014-01-27 10:30:00,158.95,159.17,156.61,157.42,304600.0,158.95,159.17,156.61,157.42,304600.0
2014-01-27 10:40:00,157.29,159.0,157.22,158.87,142800.0,157.29,159.0,157.22,158.87,142800.0
2014-01-27 10:50:00,158.94,159.85,158.89,159.08,151900.0,158.94,159.85,158.89,159.08,151900.0
2014-01-27 11:00:00,159.12,159.29,158.51,158.96,82600.0,159.12,159.29,158.51,158.96,82600.0
2014-01-27 11:10:00,158.95,159.95,158.51,159.27,103300.0,158.95,159.95,158.51,159.27,103300.0
2014-01-27 11:20:00,159.55,159.95,158.95,159.34,77000.0,159.55,159.95,158.95,159.34,77000.0
2014-01-27 11:30:00,159.27,159.5,158.75,159.06,40100.0,159.27,159.5,158.75,159.06,40100.0
2014-01-27 11:40:00,158.95,159.44,158.55,158.57,31300.0,158.95,159.44,158.55,158.57,31300.0
2014-01-27 11:50:00,158.57,158.74,157.58,157.59,44600.0,158.57,158.74,157.58,157.59,44600.0
2014-01-27 12:00:00,157.58,157.63,156.45,157.0,69700.0,157.58,157.63,156.45,157.0,69700.0
2014-01-27 12:10:00,157.17,157.17,155.21,155.81,96200.0,157.17,157.17,155.21,155.81,96200.0
2014-01-27 12:20:00,155.81,157.01,155.5,156.96,74700.0,155.81,157.01,155.5,156.96,74700.0
2014-01-27 12:30:00,156.94,157.5,156.51,157.45,60600.0,156.94,157.5,156.51,157.45,60600.0
2014-01-27 12:40:00,157.41,158.06,157.26,157.84,53100.0,157.41,158.06,157.26,157.84,53100.0
2014-01-27 12:50:00,157.82,158.0,156.62,156.95,44500.0,157.82,158.0,156.62,156.95,44500.0
2014-01-27 13:00:00,156.98,158.01,156.6,157.61,108300.0,156.98,158.01,156.6,157.61,108300.0
2014-01-27 13:10:00,157.75,158.41,157.68,158.1,58300.0,157.75,158.41,157.68,158.1,58300.0
2014-01-27 13:20:00,158.1,158.38,157.76,158.3,79500.0,158.1,158.38,157.76,158.3,79500.0
2014-01-27 13:30:00,158.28,158.77,157.83,158.54,51600.0,158.28,158.77,157.83,158.54,51600.0
2014-01-27 13:40:00,158.56,160.05,158.2,159.99,60800.0,158.56,160.05,158.2,159.99,60800.0
2014-01-27 13:50:00,159.85,160.1,159.49,159.85,45800.0,159.85,160.1,159.49,159.85,45800.0
2014-01-27 14:00:00,159.84,160.4,159.05,159.18,125600.0,159.84,160.4,159.05,159.18,125600.0
2014-01-27 14:10:00,159.1,159.84,159.05,159.67,46700.0,159.1,159.84,159.05,159.67,46700.0
2014-01-27 14:20:00,159.7,159.95,159.35,159.82,43200.0,159.7,159.95,159.35,159.82,43200.0
2014-01-27 14:30:00,159.81,160.6,159.76,160.52,57700.0,159.81,160.6,159.76,160.52,57700.0
2014-01-27 14:40:00,160.56,160.56,159.67,159.92,39900.0,160.56,160.56,159.67,159.92,39900.0
2014-01-27 14:50:00,159.82,160.42,159.56,160.21,44000.0,159.82,160.42,159.56,160.21,44000.0
2014-01-27 15:00:00,160.21,160.22,159.18,159.89,62200.0,160.21,160.22,159.18,159.89,62200.0
2014-01-27 15:10:00,159.85,160.0,159.53,159.77,67300.0,159.85,160.0,159.53,159.77,67300.0
2014-01-27 15:20:00,159.78,159.8,158.86,159.04,130800.0,159.78,159.8,158.86,159.04,130800.0
2014-01-27 15:30:00,159.1,159.61,158.88,158.96,111800.0,159.1,159.61,158.88,158.96,111800.0
2014-01-27 15:40:00,158.96,159.3,158.63,158.9,142100.0,158.96,159.3,158.63,158.9,142100.0
2014-01-27 15:50:00,158.78,159.47,158.55,158.68,244900.0,158.78,159.47,158.55,158.68,244900.0
2014-01-28 09:30:00,163.29,166.55,162.66,163.01,753500.0,163.29,166.55,162.66,163.01,753500.0
2014-01-28 09:40:00,163.0,165.36,162.5,164.93,368900.0,163.0,165.36,162.5,164.93,368900.0
2014-01-28 09:50:00,164.87,165.0,163.5,163.63,244400.0,164.87,165.0,163.5,163.63,244400.0
2014-01-28 10:00:00,163.7,164.73,163.36,164.64,164900.0,163.7,164.73,163.36,164.64,164900.0
2014-01-28 10:10:00,164.67,164.8,164.02,164.4,108000.0,164.67,164.8,164.02,164.4,108000.0
2014-01-28 10:20:00,164.41,164.89,163.7,164.12,72500.0,164.41,164.89,163.7,164.12,72500.0
2014-01-28 10:30:00,164.03,164.56,163.76,164.45,68500.0,164.03,164.56,163.76,164.45,68500.0
2014-01-28 10:40:00,164.49,165.18,164.4,165.18,122000.0,164.49,165.18,164.4,165.18,122000.0
2014-01-28 10:50:00,165.17,166.0,164.72,165.26,136300.0,165.17,166.0,164.72,165.26,136300.0
2014-01-28 11:00:00,165.55,165.6,165.01,165.45,125400.0,165.55,165.6,165.01,165.45,125400.0
2014-01-28 11:10:00,165.42,165.79,164.85,165.09,110500.0,165.42,165.79,164.85,165.09,110500.0
2014-01-28 11:20:00,165.06,165.45,164.32,164.47,88300.0,165.06,165.45,164.32,164.47,88300.0
2014-01-28 11:30:00,164.57,165.3,163.82,163.83,57000.0,164.57,165.3,163.82,163.83,57000.0
2014-01-28 11:40:00,163.84,164.0,163.33,163.4,80600.0,163.84,164.0,163.33,163.4,80600.0
2014-01-28 11:50:00,163.45,164.44,163.38,164.07,65200.0,163.45,164.44,163.38,164.07,65200.0
2014-01-28 12:00:00,164.07,164.31,163.67,163.8,47600.0,164.07,164.31,163.67,163.8,47600.0
2014-01-28 12:10:00,163.71,163.83,163.1,163.54,52800.0,163.71,163.83,163.1,163.54,52800.0
2014-01-28 12:20:00,163.46,163.66,163.0,163.49,76600.0,163.46,163.66,163.0,163.49,76600.0
2014-01-28 12:30:00,163.62,163.66,163.01,163.47,47900.0,163.62,163.66,163.01,163.47,47900.0
2014-01-28 12:40:00,163.55,163.75,163.27,163.54,44300.0,163.55,163.75,163.27,163.54,44300.0
2014-01-28 12:50:00,163.46,163.5,163.07,163.16,75200.0,163.46,163.5,163.07,163.16,75200.0
2014-01-28 13:00:00,163.16,163.56,162.62,162.76,104700.0,163.16,163.56,162.62,162.76,104700.0
2014-01-28 13:10:00,162.76,164.06,162.76,163.88,53500.0,162.76,164.06,162.76,163.88,53500.0
2014-01-28 13:20:00,163.81,164.07,163.28,163.62,31700.0,163.81,164.07,163.28,163.62,31700.0
2014-01-28 13:30:00,163.63,164.17,163.58,163.73,69400.0,163.63,164.17,163.58,163.73,69400.0
2014-01-28 13:40:00,163.81,164.09,163.67,163.98,25100.0,163.81,164.09,163.67,163.98,25100.0
2014-01-28 13:50:00,163.98,164.17,163.73,163.92,92300.0,163.98,164.17,163.73,163.92,92300.0
2014-01-28 14:00:00,163.94,164.42,163.78,164.3,242800.0,163.94,164.42,163.78,164.3,242800.0
2014-01-28 14:10:00,164.25,164.42,163.87,163.97,47400.0,164.25,164.42,163.87,163.97,47400.0
2014-01-28 14:20:00,163.94,164.25,163.84,163.86,31300.0,163.94,164.25,163.84,163.86,31300.0
2014-01-28 14:30:00,163.82,164.18,163.5,164.03,39100.0,163.82,164.18,163.5,164.03,39100.0
2014-01-28 14:40:00,164.04,164.15,163.88,163.96,36600.0,164.04,164.15,163.88,163.96,36600.0
2014-01-28 14:50:00,164.04,164.64,164.0,164.64,65900.0,164.04,164.64,164.0,164.64,65900.0
2014-01-28 15:00:00,164.63,164.83,163.93,164.14,38700.0,164.63,164.83,163.93,164.14,38700.0
2014-01-28 15:10:00,164.13,164.3,163.91,164.28,40500.0,164.13,164.3,163.91,164.28,40500.0
2014-01-28 15:20:00,164.26,164.35,164.04,164.22,33800.0,164.26,164.35,164.04,164.22,33800.0
2014-01-28 15:30:00,164.14,164.71,164.08,164.48,124000.0,164.14,164.71,164.08,164.48,124000.0
2014-01-28 15:40:00,164.45,164.49,164.13,164.14,149700.0,164.45,164.49,164.13,164.14,149700.0
2014-01-28 15:50:00,164.17,164.38,164.02,164.24,158100.0,164.17,164.38,164.02,164.24,158100.0
2014-01-29 09:30:00,163.29,163.36,159.2,160.28,335600.0,163.29,163.36,159.2,160.28,335600.0
2014-01-29 09:40:00,160.27,163.39,160.27,163.39,242400.0,160.27,163.39,160.27,163.39,242400.0
2014-01-29 09:50:00,163.23,163.26,161.7,162.0,101400.0,163.23,163.26,161.7,162.0,101400.0
2014-01-29 10:00:00,161.79,162.06,160.68,161.82,114700.0,161.79,162.06,160.68,161.82,114700.0
2014-01-29 10:10:00,161.76,161.81,160.82,161.04,58600.0,161.76,161.81,160.82,161.04,58600.0
2014-01-29 10:20:00,161.26,161.47,160.11,160.47,75600.0,161.26,161.47,160.11,160.47,75600.0
2014-01-29 10:30:00,160.6,161.18,160.39,160.86,121500.0,160.6,161.18,160.39,160.86,121500.0
2014-01-29 10:40:00,160.95,161.32,160.46,160.83,127100.0,160.95,161.32,160.46,160.83,127100.0
2014-01-29 10:50:00,160.85,161.25,160.47,160.61,203300.0,160.85,161.25,160.47,160.61,203300.0
2014-01-29 11:00:00,160.75,160.97,160.4,160.46,57100.0,160.75,160.97,160.4,160.46,57100.0
2014-01-29 11:10:00,160.5,161.15,160.43,160.59,164900.0,160.5,161.15,160.43,160.59,164900.0
2014-01-29 11:20:00,160.58,161.08,160.47,160.98,208200.0,160.58,161.08,160.47,160.98,208200.0
2014-01-29 11:30:00,161.0,161.97,160.89,161.65,120000.0,161.0,161.97,160.89,161.65,120000.0
2014-01-29 11:40:00,161.5,161.8,161.38,161.76,52100.0,161.5,161.8,161.38,161.76,52100.0
2014-01-29 11:50:00,161.77,162.29,161.77,162.21,96200.0,161.77,162.29,161.77,162.21,96200.0
2014-01-29 12:00:00,162.2,162.28,161.42,161.61,72500.0,162.2,162.28,161.42,161.61,72500.0
2014-01-29 12:10:00,161.6,161.81,161.39,161.42,29800.0,161.6,161.81,161.39,161.42,29800.0
2014-01-29 12:20:00,161.46,161.78,161.0,161.01,31300.0,161.46,161.78,161.0,161.01,31300.0
2014-01-29 12:30:00,161.09,161.09,160.58,160.75,43600.0,161.09,161.09,160.58,160.75,43600.0
2014-01-29 12:40:00,160.87,161.02,160.74,160.94,18200.0,160.87,161.02,160.74,160.94,18200.0
2014-01-29 12:50:00,161.02,161.02,160.62,160.89,21800.0,161.02,161.02,160.62,160.89,21800.0
2014-01-29 13:00:00,160.86,160.96,160.7,160.84,18300.0,160.86,160.96,160.7,160.84,18300.0
2014-01-29 13:10:00,160.9,161.22,160.61,160.67,41400.0,160.9,161.22,160.61,160.67,41400.0
2014-01-29 13:20:00,160.67,161.03,160.64,160.97,33200.0,160.67,161.03,160.64,160.97,33200.0
2014-01-29 13:30:00,160.9,161.15,160.82,160.87,31500.0,160.9,161.15,160.82,160.87,31500.0
2014-01-29 13:40:00,160.83,160.87,160.22,160.39,53000.0,160.83,160.87,160.22,160.39,53000.0
2014-01-29 13:50:00,160.39,160.43,160.0,160.01,48800.0,160.39,160.43,160.0,160.01,48800.0
2014-01-29 14:00:00,160.0,160.91,159.9,160.37,171800.0,160.0,160.91,159.9,160.37,171800.0
2014-01-29 14:10:00,160.31,160.47,158.51,158.51,101200.0,160.31,160.47,158.51,158.51,101200.0
2014-01-29 14:20:00,158.5,160.22,158.31,160.07,86500.0,158.5,160.22,158.31,160.07,86500.0
2014-01-29 14:30:00,160.08,160.36,159.48,159.86,46200.0,160.08,160.36,159.48,159.86,46200.0
2014-01-29 14:40:00,159.86,160.11,158.92,159.15,58700.0,159.86,160.11,158.92,159.15,58700.0
2014-01-29 14:50:00,159.14,159.42,158.23,158.3,66200.0,159.14,159.42,158.23,158.3,66200.0
2014-01-29 15:00:00,158.2,158.94,158.07,158.65,74700.0,158.2,158.94,158.07,158.65,74700.0
2014-01-29 15:10:00,158.84,158.84,157.75,157.82,144700.0,158.84,158.84,157.75,157.82,144700.0
2014-01-29 15:20:00,157.96,158.43,157.81,157.9,88200.0,157.96,158.43,157.81,157.9,88200.0
2014-01-29 15:30:00,157.9,158.04,157.4,157.92,93200.0,157.9,158.04,157.4,157.92,93200.0
2014-01-29 15:40:00,157.92,158.42,157.66,158.06,99900.0,157.92,158.42,157.66,158.06,99900.0
2014-01-29 15:50:00,158.12,158.27,157.63,158.11,187100.0,158.12,158.27,157.63,158.11,187100.0
2014-01-30 09:30:00,161.48,161.73,159.5,159.64,216100.0,161.48,161.73,159.5,159.64,216100.0
2014-01-30 09:40:00,159.65,160.1,158.3,159.16,174800.0,159.65,160.1,158.3,159.16,174800.0
2014-01-30 09:50:00,159.44,159.92,158.64,159.46,58900.0,159.44,159.92,158.64,159.46,58900.0
2014-01-30 10:00:00,159.33,159.99,158.86,159.86,70900.0,159.33,159.99,158.86,159.86,70900.0
2014-01-30 10:10:00,159.97,160.35,159.54,160.11,106700.0,159.97,160.35,159.54,160.11,106700.0
2014-01-30 10:20:00,160.09,160.2,159.54,159.64,55000.0,160.09,160.2,159.54,159.64,55000.0
2014-01-30 10:30:00,159.76,160.2,159.58,160.14,51600.0,159.76,160.2,159.58,160.14,51600.0
2014-01-30 10:40:00,160.14,160.35,159.52,159.52,71900.0,160.14,160.35,159.52,159.52,71900.0
2014-01-30 10:50:00,159.54,160.1,159.46,159.92,34300.0,159.54,160.1,159.46,159.92,34300.0
2014-01-30 11:00:00,159.94,160.0,159.56,160.0,26100.0,159.94,160.0,159.56,160.0,26100.0
2014-01-30 11:10:00,160.0,160.1,159.58,159.98,57100.0,160.0,160.1,159.58,159.98,57100.0
2014-01-30 11:20:00,160.0,160.12,159.81,159.94,44300.0,160.0,160.12,159.81,159.94,44300.0
2014-01-30 11:30:00,160.03,160.27,159.75,160.24,77800.0,160.03,160.27,159.75,160.24,77800.0
2014-01-30 11:40:00,160.03,161.1,160.03,160.98,111000.0,160.03,161.1,160.03,160.98,111000.0
2014-01-30 11:50:00,160.91,161.0,160.4,160.4,69900.0,160.91,161.0,160.4,160.4,69900.0
2014-01-30 12:00:00,160.53,160.69,160.09,160.43,39300.0,160.53,160.69,160.09,160.43,39300.0
2014-01-30 12:10:00,160.36,160.84,160.34,160.62,58700.0,160.36,160.84,160.34,160.62,58700.0
2014-01-30 12:20:00,160.62,160.77,160.1,160.1,49700.0,160.62,160.77,160.1,160.1,49700.0
2014-01-30 12:30:00,160.48,160.48,159.92,159.98,36800.0,160.48,160.48,159.92,159.98,36800.0
2014-01-30 12:40:00,160.05,160.15,159.81,159.87,38800.0,160.05,160.15,159.81,159.87,38800.0
2014-01-30 12:50:00,159.91,160.0,159.6,159.61,29500.0,159.91,160.0,159.6,159.61,29500.0
2014-01-30 13:00:00,159.81,160.0,159.6,159.86,13800.0,159.81,160.0,159.6,159.86,13800.0
2014-01-30 13:10:00,160.0,160.0,159.6,159.92,10400.0,160.0,160.0,159.6,159.92,10400.0
2014-01-30 13:20:00,159.91,159.98,159.63,159.8,19600.0,159.91,159.98,159.63,159.8,19600.0
2014-01-30 13:30:00,159.89,159.9,159.5,159.74,35600.0,159.89,159.9,159.5,159.74,35600.0
2014-01-30 13:40:00,159.7,160.23,159.7,160.23,50200.0,159.7,160.23,159.7,160.23,50200.0
2014-01-30 13:50:00,160.21,160.8,160.12,160.74,81600.0,160.21,160.8,160.12,160.74,81600.0
2014-01-30 14:00:00,160.6,160.98,160.6,160.92,54400.0,160.6,160.98,160.6,160.92,54400.0
2014-01-30 14:10:00,160.86,160.93,160.27,160.79,76200.0,160.86,160.93,160.27,160.79,76200.0
2014-01-30 14:20:00,160.81,161.71,160.78,161.58,102900.0,160.81,161.71,160.78,161.58,102900.0
2014-01-30 14:30:00,161.67,162.6,161.6,162.46,137800.0,161.67,162.6,161.6,162.46,137800.0
2014-01-30 14:40:00,162.46,162.46,161.91,162.02,110000.0,162.46,162.46,161.91,162.02,110000.0
2014-01-30 14:50:00,162.02,162.6,161.96,162.49,82100.0,162.02,162.6,161.96,162.49,82100.0
2014-01-30 15:00:00,162.45,162.51,162.06,162.13,94400.0,162.45,162.51,162.06,162.13,94400.0
2014-01-30 15:10:00,162.06,162.36,161.82,161.96,94200.0,162.06,162.36,161.82,161.96,94200.0
2014-01-30 15:20:00,161.99,162.11,161.28,161.28,94800.0,161.99,162.11,161.28,161.28,94800.0
2014-01-30 15:30:00,161.35,161.48,160.72,161.16,119600.0,161.35,161.48,160.72,161.16,119600.0
2014-01-30 15:40:00,161.26,161.27,160.85,161.02,86800.0,161.26,161.27,160.85,161.02,86800.0
2014-01-30 15:50:00,161.1,161.26,160.72,160.72,183300.0,161.1,161.26,160.72,160.72,183300.0
2014-01-31 09:30:00,159.74,159.95,158.01,158.92,140000.0,159.74,159.95,158.01,158.92,140000.0
2014-01-31 09:40:00,159.02,159.94,158.9,159.31,140400.0,159.02,159.94,158.9,159.31,140400.0
2014-01-31 09:50:00,159.24,159.54,158.2,158.61,113600.0,159.24,159.54,158.2,158.61,113600.0
2014-01-31 10:00:00,158.47,158.99,158.35,158.56,87800.0,158.47,158.99,158.35,158.56,87800.0
2014-01-31 10:10:00,158.55,158.76,157.6,157.8,118300.0,158.55,158.76,157.6,157.8,118300.0
2014-01-31 10:20:00,157.8,158.04,156.64,156.72,141100.0,157.8,158.04,156.64,156.72,141100.0
2014-01-31 10:30:00,156.69,156.95,155.77,155.84,169600.0,156.69,156.95,155.77,155.84,169600.0
2014-01-31 10:40:00,155.75,156.83,155.37,156.82,198700.0,155.75,156.83,155.37,156.82,198700.0
2014-01-31 10:50:00,156.83,157.12,156.54,156.65,158800.0,156.83,157.12,156.54,156.65,158800.0
2014-01-31 11:00:00,156.62,157.37,156.25,157.32,81900.0,156.62,157.37,156.25,157.32,81900.0
2014-01-31 11:10:00,157.32,157.5,156.8,156.8,56400.0,157.32,157.5,156.8,156.8,56400.0
2014-01-31 11:20:00,156.81,157.02,156.42,157.02,56200.0,156.81,157.02,156.42,157.02,56200.0
2014-01-31 11:30:00,157.0,157.5,156.58,156.91,65400.0,157.0,157.5,156.58,156.91,65400.0
2014-01-31 11:40:00,156.88,157.3,156.73,157.01,39400.0,156.88,157.3,156.73,157.01,39400.0
2014-01-31 11:50:00,157.11,157.17,156.28,156.77,60200.0,157.11,157.17,156.28,156.77,60200.0
2014-01-31 12:00:00,156.59,157.15,156.45,157.14,118400.0,156.59,157.15,156.45,157.14,118400.0
2014-01-31 12:10:00,157.19,157.53,157.01,157.24,95600.0,157.19,157.53,157.01,157.24,95600.0
2014-01-31 12:20:00,157.28,157.28,156.7,157.03,56200.0,157.28,157.28,156.7,157.03,56200.0
2014-01-31 12:30:00,157.0,157.04,156.6,156.68,52300.0,157.0,157.04,156.6,156.68,52300.0
2014-01-31 12:40:00,156.6,156.85,156.5,156.75,46700.0,156.6,156.85,156.5,156.75,46700.0
2014-01-31 12:50:00,156.79,156.87,156.61,156.85,67700.0,156.79,156.87,156.61,156.85,67700.0
2014-01-31 13:00:00,156.8,156.83,156.31,156.61,105500.0,156.8,156.83,156.31,156.61,105500.0
2014-01-31 13:10:00,156.5,157.18,156.43,156.77,48800.0,156.5,157.18,156.43,156.77,48800.0
2014-01-31 13:20:00,156.74,157.3,156.74,157.27,39600.0,156.74,157.3,156.74,157.27,39600.0
2014-01-31 13:30:00,157.22,157.22,156.87,157.04,53100.0,157.22,157.22,156.87,157.04,53100.0
2014-01-31 13:40:00,157.19,157.8,156.96,157.77,67100.0,157.19,157.8,156.96,157.77,67100.0
2014-01-31 13:50:00,157.75,158.23,157.57,157.99,55600.0,157.75,158.23,157.57,157.99,55600.0
2014-01-31 14:00:00,158.07,158.21,157.78,158.15,42600.0,158.07,158.21,157.78,158.15,42600.0
2014-01-31 14:10:00,158.1,158.22,157.73,157.96,36800.0,158.1,158.22,157.73,157.96,36800.0
2014-01-31 14:20:00,157.98,157.99,157.59,157.59,56600.0,157.98,157.99,157.59,157.59,56600.0
2014-01-31 14:30:00,157.62,158.15,157.62,157.94,64100.0,157.62,158.15,157.62,157.94,64100.0
2014-01-31 14:40:00,157.99,158.22,157.71,157.77,32200.0,157.99,158.22,157.71,157.77,32200.0
2014-01-31 14:50:00,157.8,157.89,157.23,157.39,42800.0,157.8,157.89,157.23,157.39,42800.0
2014-01-31 15:00:00,157.35,157.36,156.87,156.88,66900.0,157.35,157.36,156.87,156.88,66900.0
2014-01-31 15:10:00,156.87,157.24,156.68,156.7,73100.0,156.87,157.24,156.68,156.7,73100.0
2014-01-31 15:20:00,156.78,157.38,156.75,157.06,49000.0,156.78,157.38,156.75,157.06,49000.0
2014-01-31 15:30:00,157.06,157.29,156.77,156.8,71100.0,157.06,157.29,156.77,156.8,71100.0
2014-01-31 15:40:00,156.78,156.96,156.52,156.68,113300.0,156.78,156.96,156.52,156.68,113300.0
2014-01-31 15:50:00,156.74,156.94,156.29,156.47,257200.0,156.74,156.94,156.29,156.47,257200.0
2014-02-03 09:30:00,156.26,156.74,154.11,154.29,324500.0,156.26,156.74,154.11,154.29,324500.0
2014-02-03 09:40:00,154.11,156.02,154.05,154.86,317500.0,154.11,156.02,154.05,154.86,317500.0
2014-02-03 09:50:00,155.16,157.93,155.01,157.0,251600.0,155.16,157.93,155.01,157.0,251600.0
2014-02-03 10:00:00,156.99,157.4,155.86,157.26,150700.0,156.99,157.4,155.86,157.26,150700.0
2014-02-03 10:10:00,157.25,157.25,155.31,155.53,141500.0,157.25,157.25,155.31,155.53,141500.0
2014-02-03 10:20:00,155.5,156.15,155.3,155.84,83200.0,155.5,156.15,155.3,155.84,83200.0
2014-02-03 10:30:00,155.68,157.08,155.48,156.92,72900.0,155.68,157.08,155.48,156.92,72900.0
2014-02-03 10:40:00,156.94,157.13,156.53,156.84,107800.0,156.94,157.13,156.53,156.84,107800.0
2014-02-03 10:50:00,156.88,156.92,155.68,156.23,109200.0,156.88,156.92,155.68,156.23,109200.0
2014-02-03 11:00:00,156.22,156.3,155.4,155.61,42800.0,156.22,156.3,155.4,155.61,42800.0
2014-02-03 11:10:00,155.62,155.8,154.52,154.99,89900.0,155.62,155.8,154.52,154.99,89900.0
2014-02-03 11:20:00,154.98,154.99,154.08,154.62,60600.0,154.98,154.99,154.08,154.62,60600.0
2014-02-03 11:30:00,154.56,155.13,154.25,154.94,41900.0,154.56,155.13,154.25,154.94,41900.0
2014-02-03 11:40:00,154.78,154.96,154.3,154.45,21700.0,154.78,154.96,154.3,154.45,21700.0
2014-02-03 11:50:00,154.36,154.55,153.53,153.69,56300.0,154.36,154.55,153.53,153.69,56300.0
2014-02-03 12:00:00,153.55,153.99,153.55,153.9,90300.0,153.55,153.99,153.55,153.9,90300.0
2014-02-03 12:10:00,153.79,153.94,153.6,153.89,51000.0,153.79,153.94,153.6,153.89,51000.0
2014-02-03 12:20:00,153.85,154.34,153.59,154.02,55300.0,153.85,154.34,153.59,154.02,55300.0
2014-02-03 12:30:00,154.05,154.25,153.61,153.72,63200.0,154.05,154.25,153.61,153.72,63200.0
2014-02-03 12:40:00,153.72,154.12,153.68,153.83,21300.0,153.72,154.12,153.68,153.83,21300.0
2014-02-03 12:50:00,153.83,154.01,153.5,153.51,60400.0,153.83,154.01,153.5,153.51,60400.0
2014-02-03 13:00:00,153.5,153.57,151.59,151.83,131700.0,153.5,153.57,151.59,151.83,131700.0
2014-02-03 13:10:00,151.81,152.06,150.59,150.6,139700.0,151.81,152.06,150.59,150.6,139700.0
2014-02-03 13:20:00,150.6,151.0,149.0,149.02,245000.0,150.6,151.0,149.0,149.02,245000.0
2014-02-03 13:30:00,149.01,150.0,148.89,149.0,163800.0,149.01,150.0,148.89,149.0,163800.0
2014-02-03 13:40:00,149.0,149.8,148.6,148.84,188400.0,149.0,149.8,148.6,148.84,188400.0
2014-02-03 13:50:00,148.98,149.34,148.6,148.75,143000.0,148.98,149.34,148.6,148.75,143000.0
2014-02-03 14:00:00,148.72,149.65,148.61,149.44,76400.0,148.72,149.65,148.61,149.44,76400.0
2014-02-03 14:10:00,149.37,150.4,149.22,150.4,105700.0,149.37,150.4,149.22,150.4,105700.0
2014-02-03 14:20:00,150.22,150.48,149.93,150.33,82600.0,150.22,150.48,149.93,150.33,82600.0
2014-02-03 14:30:00,150.46,150.46,149.58,150.2,69300.0,150.46,150.46,149.58,150.2,69300.0
2014-02-03 14:40:00,150.1,150.99,150.1,150.65,83400.0,150.1,150.99,150.1,150.65,83400.0
2014-02-03 14:50:00,150.66,150.7,150.04,150.19,67800.0,150.66,150.7,150.04,150.19,67800.0
2014-02-03 15:00:00,150.06,150.44,149.94,150.03,99600.0,150.06,150.44,149.94,150.03,99600.0
2014-02-03 15:10:00,150.05,150.66,149.79,150.51,105300.0,150.05,150.66,149.79,150.51,105300.0
2014-02-03 15:20:00,150.5,150.97,150.04,150.87,110000.0,150.5,150.97,150.04,150.87,110000.0
2014-02-03 15:30:00,150.93,150.99,150.6,150.77,70000.0,150.93,150.99,150.6,150.77,70000.0
2014-02-03 15:40:00,150.83,151.14,150.26,150.35,93000.0,150.83,151.14,150.26,150.35,93000.0
2014-02-03 15:50:00,150.34,150.89,150.2,150.52,166600.0,150.34,150.89,150.2,150.52,166600.0
2014-02-04 09:30:00,152.45,153.25,152.01,153.16,256600.0,152.45,153.25,152.01,153.16,256600.0
2014-02-04 09:40:00,153.05,154.21,153.02,154.14,225900.0,153.05,154.21,153.02,154.14,225900.0
2014-02-04 09:50:00,154.1,154.73,153.26,154.25,158600.0,154.1,154.73,153.26,154.25,158600.0
2014-02-04 10:00:00,154.37,154.63,153.15,153.33,107900.0,154.37,154.63,153.15,153.33,107900.0
2014-02-04 10:10:00,153.2,154.0,153.2,153.83,59500.0,153.2,154.0,153.2,153.83,59500.0
2014-02-04 10:20:00,153.81,153.89,152.82,153.14,64700.0,153.81,153.89,152.82,153.14,64700.0
2014-02-04 10:30:00,153.24,154.24,153.24,154.1,81700.0,153.24,154.24,153.24,154.1,81700.0
2014-02-04 10:40:00,154.16,154.2,153.72,154.13,36400.0,154.16,154.2,153.72,154.13,36400.0
2014-02-04 10:50:00,154.14,154.28,153.59,153.85,72600.0,154.14,154.28,153.59,153.85,72600.0
2014-02-04 11:00:00,153.67,154.25,153.63,154.03,44300.0,153.67,154.25,153.63,154.03,44300.0
2014-02-04 11:10:00,154.15,154.18,153.74,154.09,41800.0,154.15,154.18,153.74,154.09,41800.0
2014-02-04 11:20:00,153.95,154.85,153.95,154.66,114100.0,153.95,154.85,153.95,154.66,114100.0
2014-02-04 11:30:00,154.69,154.75,153.63,154.0,64300.0,154.69,154.75,153.63,154.0,64300.0
2014-02-04 11:40:00,154.08,154.08,153.6,153.98,69300.0,154.08,154.08,153.6,153.98,69300.0
2014-02-04 11:50:00,153.99,154.17,153.88,154.03,85200.0,153.99,154.17,153.88,154.03,85200.0
2014-02-04 12:00:00,154.09,154.18,153.65,153.72,31200.0,154.09,154.18,153.65,153.72,31200.0
2014-02-04 12:10:00,153.7,154.1,153.69,153.85,35700.0,153.7,154.1,153.69,153.85,35700.0
2014-02-04 12:20:00,153.81,154.19,153.81,154.03,64200.0,153.81,154.19,153.81,154.03,64200.0
2014-02-04 12:30:00,154.04,154.1,153.84,153.86,33200.0,154.04,154.1,153.84,153.86,33200.0
2014-02-04 12:40:00,153.87,154.07,153.86,154.06,53800.0,153.87,154.07,153.86,154.06,53800.0
2014-02-04 12:50:00,154.06,154.38,153.89,154.29,49500.0,154.06,154.38,153.89,154.29,49500.0
2014-02-04 13:00:00,154.35,154.9,154.23,154.86,94700.0,154.35,154.9,154.23,154.86,94700.0
2014-02-04 13:10:00,154.76,154.93,154.34,154.8,47900.0,154.76,154.93,154.34,154.8,47900.0
2014-02-04 13:20:00,154.84,155.41,154.75,155.31,40100.0,154.84,155.41,154.75,155.31,40100.0
2014-02-04 13:30:00,155.27,156.17,155.24,155.79,87400.0,155.27,156.17,155.24,155.79,87400.0
2014-02-04 13:40:00,155.79,156.22,155.71,155.96,43500.0,155.79,156.22,155.71,155.96,43500.0
2014-02-04 13:50:00,155.97,156.06,155.63,155.66,46000.0,155.97,156.06,155.63,155.66,46000.0
2014-02-04 14:00:00,155.61,155.8,155.2,155.3,90300.0,155.61,155.8,155.2,155.3,90300.0
2014-02-04 14:10:00,155.29,155.34,154.98,155.05,43500.0,155.29,155.34,154.98,155.05,43500.0
2014-02-04 14:20:00,155.02,155.67,155.02,155.4,30500.0,155.02,155.67,155.02,155.4,30500.0
2014-02-04 14:30:00,155.41,155.49,155.2,155.45,30900.0,155.41,155.49,155.2,155.45,30900.0
2014-02-04 14:40:00,155.44,155.89,155.43,155.68,42900.0,155.44,155.89,155.43,155.68,42900.0
2014-02-04 14:50:00,155.55,156.05,155.44,155.87,65900.0,155.55,156.05,155.44,155.87,65900.0
2014-02-04 15:00:00,155.97,156.2,155.87,156.17,54400.0,155.97,156.2,155.87,156.17,54400.0
2014-02-04 15:10:00,156.15,156.15,155.6,155.66,97400.0,156.15,156.15,155.6,155.66,97400.0
2014-02-04 15:20:00,155.68,155.73,155.2,155.2,72300.0,155.68,155.73,155.2,155.2,72300.0
2014-02-04 15:30:00,155.2,155.79,155.15,155.58,46900.0,155.2,155.79,155.15,155.58,46900.0
2014-02-04 15:40:00,155.54,155.74,155.46,155.5,119200.0,155.54,155.74,155.46,155.5,119200.0
2014-02-04 15:50:00,155.51,156.15,155.4,155.82,188900.0,155.51,156.15,155.4,155.82,188900.0
2014-02-05 09:30:00,154.26,154.72,153.0,153.4,276100.0,154.26,154.72,153.0,153.4,276100.0
2014-02-05 09:40:00,153.38,154.5,153.28,154.06,139700.0,153.38,154.5,153.28,154.06,139700.0
2014-02-05 09:50:00,153.93,154.23,152.1,152.2,147100.0,153.93,154.23,152.1,152.2,147100.0
2014-02-05 10:00:00,152.23,153.13,151.65,151.8,84100.0,152.23,153.13,151.65,151.8,84100.0
2014-02-05 10:10:00,151.7,152.11,150.65,150.8,110400.0,151.7,152.11,150.65,150.8,110400.0
2014-02-05 10:20:00,150.8,151.0,149.26,150.74,181400.0,150.8,151.0,149.26,150.74,181400.0
2014-02-05 10:30:00,150.56,151.7,150.37,151.2,97800.0,150.56,151.7,150.37,151.2,97800.0
2014-02-05 10:40:00,151.11,151.51,150.16,150.52,176100.0,151.11,151.51,150.16,150.52,176100.0
2014-02-05 10:50:00,150.55,151.36,150.13,151.2,89900.0,150.55,151.36,150.13,151.2,89900.0
2014-02-05 11:00:00,151.02,151.16,150.39,150.84,32800.0,151.02,151.16,150.39,150.84,32800.0
2014-02-05 11:10:00,150.73,151.03,150.4,150.51,96200.0,150.73,151.03,150.4,150.51,96200.0
2014-02-05 11:20:00,150.5,151.2,150.48,151.11,67600.0,150.5,151.2,150.48,151.11,67600.0
2014-02-05 11:30:00,151.19,151.5,151.03,151.46,91700.0,151.19,151.5,151.03,151.46,91700.0
2014-02-05 11:40:00,151.39,151.78,150.9,151.56,124600.0,151.39,151.78,150.9,151.56,124600.0
2014-02-05 11:50:00,151.59,152.0,151.23,151.75,48500.0,151.59,152.0,151.23,151.75,48500.0
2014-02-05 12:00:00,151.69,152.5,151.6,152.15,95800.0,151.69,152.5,151.6,152.15,95800.0
2014-02-05 12:10:00,152.15,152.15,151.65,151.98,44900.0,152.15,152.15,151.65,151.98,44900.0
2014-02-05 12:20:00,151.94,152.51,151.94,152.02,42200.0,151.94,152.51,151.94,152.02,42200.0
2014-02-05 12:30:00,152.02,152.68,152.02,152.19,29500.0,152.02,152.68,152.02,152.19,29500.0
2014-02-05 12:40:00,152.37,152.57,152.19,152.19,29200.0,152.37,152.57,152.19,152.19,29200.0
2014-02-05 12:50:00,152.2,152.47,152.17,152.25,14200.0,152.2,152.47,152.17,152.25,14200.0
2014-02-05 13:00:00,152.27,152.85,152.27,152.77,21500.0,152.27,152.85,152.27,152.77,21500.0
2014-02-05 13:10:00,152.86,152.97,152.53,152.83,22100.0,152.86,152.97,152.53,152.83,22100.0
2014-02-05 13:20:00,152.71,152.85,152.31,152.6,16400.0,152.71,152.85,152.31,152.6,16400.0
2014-02-05 13:30:00,152.77,153.22,152.7,153.19,38700.0,152.77,153.22,152.7,153.19,38700.0
2014-02-05 13:40:00,153.25,153.34,152.75,152.98,30200.0,153.25,153.34,152.75,152.98,30200.0
2014-02-05 13:50:00,153.05,153.25,152.94,152.95,18500.0,153.05,153.25,152.94,152.95,18500.0
2014-02-05 14:00:00,152.9,153.18,152.59,152.59,30600.0,152.9,153.18,152.59,152.59,30600.0
2014-02-05 14:10:00,152.67,152.69,152.31,152.48,30400.0,152.67,152.69,152.31,152.48,30400.0
2014-02-05 14:20:00,152.38,152.9,152.38,152.73,13800.0,152.38,152.9,152.38,152.73,13800.0
2014-02-05 14:30:00,152.79,153.11,152.25,152.39,23900.0,152.79,153.11,152.25,152.39,23900.0
2014-02-05 14:40:00,152.43,152.6,152.29,152.5,29800.0,152.43,152.6,152.29,152.5,29800.0
2014-02-05 14:50:00,152.51,152.75,152.13,152.36,40200.0,152.51,152.75,152.13,152.36,40200.0
2014-02-05 15:00:00,152.25,152.59,152.2,152.59,22200.0,152.25,152.59,152.2,152.59,22200.0
2014-02-05 15:10:00,152.6,152.74,152.48,152.73,24800.0,152.6,152.74,152.48,152.73,24800.0
2014-02-05 15:20:00,152.73,152.87,152.41,152.87,23300.0,152.73,152.87,152.41,152.87,23300.0
2014-02-05 15:30:00,152.83,152.99,152.65,152.84,68000.0,152.83,152.99,152.65,152.84,68000.0
2014-02-05 15:40:00,152.88,152.88,152.41,152.46,97700.0,152.88,152.88,152.41,152.46,97700.0
2014-02-05 15:50:00,152.43,152.73,152.04,152.04,218700.0,152.43,152.73,152.04,152.04,218700.0
2014-02-06 09:30:00,152.01,154.6,152.0,154.08,343100.0,152.01,154.6,152.0,154.08,343100.0
2014-02-06 09:40:00,154.26,154.77,153.8,154.68,141600.0,154.26,154.77,153.8,154.68,141600.0
2014-02-06 09:50:00,154.6,155.7,154.35,155.43,144700.0,154.6,155.7,154.35,155.43,144700.0
2014-02-06 10:00:00,155.43,155.69,154.74,155.19,58800.0,155.43,155.69,154.74,155.19,58800.0
2014-02-06 10:10:00,155.05,156.12,154.86,155.87,95300.0,155.05,156.12,154.86,155.87,95300.0
2014-02-06 10:20:00,155.9,157.0,155.9,156.58,86500.0,155.9,157.0,155.9,156.58,86500.0
2014-02-06 10:30:00,156.51,156.7,156.03,156.49,71600.0,156.51,156.7,156.03,156.49,71600.0
2014-02-06 10:40:00,156.34,156.77,156.22,156.58,34400.0,156.34,156.77,156.22,156.58,34400.0
2014-02-06 10:50:00,156.64,156.74,156.3,156.46,66100.0,156.64,156.74,156.3,156.46,66100.0
2014-02-06 11:00:00,156.5,156.99,156.37,156.96,36800.0,156.5,156.99,156.37,156.96,36800.0
2014-02-06 11:10:00,156.82,157.19,156.32,156.43,58400.0,156.82,157.19,156.32,156.43,58400.0
2014-02-06 11:20:00,156.45,156.76,156.27,156.46,20100.0,156.45,156.76,156.27,156.46,20100.0
2014-02-06 11:30:00,156.5,156.7,156.07,156.09,76800.0,156.5,156.7,156.07,156.09,76800.0
2014-02-06 11:40:00,156.18,156.46,155.62,156.46,67000.0,156.18,156.46,155.62,156.46,67000.0
2014-02-06 11:50:00,156.34,156.4,155.69,155.94,23900.0,156.34,156.4,155.69,155.94,23900.0
2014-02-06 12:00:00,156.07,156.37,156.0,156.25,14300.0,156.07,156.37,156.0,156.25,14300.0
2014-02-06 12:10:00,156.3,156.69,156.18,156.67,21700.0,156.3,156.69,156.18,156.67,21700.0
2014-02-06 12:20:00,156.67,156.87,156.48,156.85,24300.0,156.67,156.87,156.48,156.85,24300.0
2014-02-06 12:30:00,156.82,156.92,156.67,156.72,17200.0,156.82,156.92,156.67,156.72,17200.0
2014-02-06 12:40:00,156.66,156.93,156.5,156.5,22800.0,156.66,156.93,156.5,156.5,22800.0
2014-02-06 12:50:00,156.66,156.72,156.42,156.44,39200.0,156.66,156.72,156.42,156.44,39200.0
2014-02-06 13:00:00,156.46,156.69,156.42,156.52,27400.0,156.46,156.69,156.42,156.52,27400.0
2014-02-06 13:10:00,156.62,156.66,156.31,156.42,16200.0,156.62,156.66,156.31,156.42,16200.0
2014-02-06 13:20:00,156.41,156.44,156.01,156.26,38800.0,156.41,156.44,156.01,156.26,38800.0
2014-02-06 13:30:00,156.37,156.49,156.18,156.28,29200.0,156.37,156.49,156.18,156.28,29200.0
2014-02-06 13:40:00,156.23,156.58,156.22,156.29,27600.0,156.23,156.58,156.22,156.29,27600.0
2014-02-06 13:50:00,156.32,156.58,156.28,156.44,27800.0,156.32,156.58,156.28,156.44,27800.0
2014-02-06 14:00:00,156.52,156.74,156.4,156.62,52200.0,156.52,156.74,156.4,156.62,52200.0
2014-02-06 14:10:00,156.63,156.78,156.36,156.61,47600.0,156.63,156.78,156.36,156.61,47600.0
2014-02-06 14:20:00,156.68,156.93,153.63,154.91,235100.0,156.68,156.93,153.63,154.91,235100.0
2014-02-06 14:30:00,154.8,155.75,154.61,154.71,264200.0,154.8,155.75,154.61,154.71,264200.0
2014-02-06 14:40:00,154.69,155.23,153.99,154.31,122900.0,154.69,155.23,153.99,154.31,122900.0
2014-02-06 14:50:00,154.31,154.88,153.75,154.5,76000.0,154.31,154.88,153.75,154.5,76000.0
2014-02-06 15:00:00,154.57,154.85,154.31,154.72,32900.0,154.57,154.85,154.31,154.72,32900.0
2014-02-06 15:10:00,154.85,154.85,154.42,154.75,30100.0,154.85,154.85,154.42,154.75,30100.0
2014-02-06 15:20:00,154.79,154.95,154.48,154.71,23000.0,154.79,154.95,154.48,154.71,23000.0
2014-02-06 15:30:00,154.71,154.98,154.53,154.98,32300.0,154.71,154.98,154.53,154.98,32300.0
2014-02-06 15:40:00,154.94,155.5,154.82,155.01,121500.0,154.94,155.5,154.82,155.01,121500.0
2014-02-06 15:50:00,155.01,155.14,154.84,155.05,162700.0,155.01,155.14,154.84,155.05,162700.0
2014-02-07 09:30:00,156.91,158.83,156.0,157.66,288300.0,156.91,158.83,156.0,157.66,288300.0
2014-02-07 09:40:00,157.78,158.75,157.25,158.74,164500.0,157.78,158.75,157.25,158.74,164500.0
2014-02-07 09:50:00,158.54,158.94,156.98,157.1,230700.0,158.54,158.94,156.98,157.1,230700.0
2014-02-07 10:00:00,157.0,157.38,156.5,157.01,94600.0,157.0,157.38,156.5,157.01,94600.0
2014-02-07 10:10:00,156.93,157.19,156.38,157.03,80300.0,156.93,157.19,156.38,157.03,80300.0
2014-02-07 10:20:00,156.93,157.35,156.43,156.44,47400.0,156.93,157.35,156.43,156.44,47400.0
2014-02-07 10:30:00,156.47,157.85,156.42,157.8,128200.0,156.47,157.85,156.42,157.8,128200.0
2014-02-07 10:40:00,157.8,158.08,157.26,158.0,69800.0,157.8,158.08,157.26,158.0,69800.0
2014-02-07 10:50:00,158.03,158.9,157.94,158.71,127900.0,158.03,158.9,157.94,158.71,127900.0
2014-02-07 11:00:00,158.66,158.71,158.27,158.62,54400.0,158.66,158.71,158.27,158.62,54400.0
2014-02-07 11:10:00,158.47,159.68,158.47,159.59,133300.0,158.47,159.68,158.47,159.59,133300.0
2014-02-07 11:20:00,159.65,160.3,159.37,160.3,101500.0,159.65,160.3,159.37,160.3,101500.0
2014-02-07 11:30:00,160.25,160.8,160.16,160.71,89700.0,160.25,160.8,160.16,160.71,89700.0
2014-02-07 11:40:00,160.74,160.8,160.37,160.7,202700.0,160.74,160.8,160.37,160.7,202700.0
2014-02-07 11:50:00,160.62,160.99,160.41,160.91,37400.0,160.62,160.99,160.41,160.91,37400.0
2014-02-07 12:00:00,160.92,160.94,160.13,160.31,78900.0,160.92,160.94,160.13,160.31,78900.0
2014-02-07 12:10:00,160.3,160.6,160.2,160.49,112900.0,160.3,160.6,160.2,160.49,112900.0
2014-02-07 12:20:00,160.55,160.61,160.2,160.54,75200.0,160.55,160.61,160.2,160.54,75200.0
2014-02-07 12:30:00,160.54,160.71,159.99,160.18,58200.0,160.54,160.71,159.99,160.18,58200.0
2014-02-07 12:40:00,160.02,160.58,160.02,160.46,39400.0,160.02,160.58,160.02,160.46,39400.0
2014-02-07 12:50:00,160.37,160.75,160.37,160.7,37900.0,160.37,160.75,160.37,160.7,37900.0
2014-02-07 13:00:00,160.68,161.26,160.63,161.23,91000.0,160.68,161.26,160.63,161.23,91000.0
2014-02-07 13:10:00,161.25,161.82,161.25,161.7,81400.0,161.25,161.82,161.25,161.7,81400.0
2014-02-07 13:20:00,161.7,161.88,161.53,161.56,40600.0,161.7,161.88,161.53,161.56,40600.0
2014-02-07 13:30:00,161.52,161.59,161.09,161.14,56700.0,161.52,161.59,161.09,161.14,56700.0
2014-02-07 13:40:00,161.15,161.8,161.14,161.69,50900.0,161.15,161.8,161.14,161.69,50900.0
2014-02-07 13:50:00,161.73,161.8,161.44,161.75,103100.0,161.73,161.8,161.44,161.75,103100.0
2014-02-07 14:00:00,161.78,162.75,161.73,162.5,139500.0,161.78,162.75,161.73,162.5,139500.0
2014-02-07 14:10:00,162.54,162.66,162.08,162.19,85200.0,162.54,162.66,162.08,162.19,85200.0
2014-02-07 14:20:00,162.19,162.35,161.81,161.82,106700.0,162.19,162.35,161.81,161.82,106700.0
2014-02-07 14:30:00,161.84,162.21,161.84,162.02,36100.0,161.84,162.21,161.84,162.02,36100.0
2014-02-07 14:40:00,162.08,162.25,161.88,161.88,61400.0,162.08,162.25,161.88,161.88,61400.0
2014-02-07 14:50:00,161.82,162.09,161.57,162.09,63900.0,161.82,162.09,161.57,162.09,63900.0
2014-02-07 15:00:00,162.12,162.39,161.91,161.96,103500.0,162.12,162.39,161.91,161.96,103500.0
2014-02-07 15:10:00,161.96,162.12,161.66,161.79,49800.0,161.96,162.12,161.66,161.79,49800.0
2014-02-07 15:20:00,161.84,161.94,161.48,161.61,47800.0,161.84,161.94,161.48,161.61,47800.0
2014-02-07 15:30:00,161.59,161.66,161.34,161.39,87900.0,161.59,161.66,161.34,161.39,87900.0
2014-02-07 15:40:00,161.4,161.52,161.14,161.14,115500.0,161.4,161.52,161.14,161.14,115500.0
2014-02-07 15:50:00,161.16,161.42,160.96,161.09,263500.0,161.16,161.42,160.96,161.09,263500.0
2014-02-10 09:30:00,160.15,163.76,160.14,163.6,259900.0,160.15,163.76,160.14,163.6,259900.0
2014-02-10 09:40:00,163.43,165.5,162.94,165.38,183400.0,163.43,165.5,162.94,165.38,183400.0
2014-02-10 09:50:00,165.5,165.85,164.1,164.5,231200.0,165.5,165.85,164.1,164.5,231200.0
2014-02-10 10:00:00,164.87,164.89,162.25,162.35,133500.0,164.87,164.89,162.25,162.35,133500.0
2014-02-10 10:10:00,162.3,163.78,162.08,163.33,113000.0,162.3,163.78,162.08,163.33,113000.0
2014-02-10 10:20:00,163.34,164.3,163.3,164.25,90700.0,163.34,164.3,163.3,164.25,90700.0
2014-02-10 10:30:00,164.29,164.45,163.34,163.7,182100.0,164.29,164.45,163.34,163.7,182100.0
2014-02-10 10:40:00,163.74,163.74,162.65,163.39,188600.0,163.74,163.74,162.65,163.39,188600.0
2014-02-10 10:50:00,163.49,164.29,163.17,164.14,224600.0,163.49,164.29,163.17,164.14,224600.0
2014-02-10 11:00:00,164.14,164.29,163.83,164.0,41400.0,164.14,164.29,163.83,164.0,41400.0
2014-02-10 11:10:00,164.09,165.0,164.01,164.99,65600.0,164.09,165.0,164.01,164.99,65600.0
2014-02-10 11:20:00,164.99,165.2,164.88,164.9,78500.0,164.99,165.2,164.88,164.9,78500.0
2014-02-10 11:30:00,164.94,165.1,164.1,164.35,33200.0,164.94,165.1,164.1,164.35,33200.0
2014-02-10 11:40:00,164.39,164.78,164.35,164.42,46400.0,164.39,164.78,164.35,164.42,46400.0
2014-02-10 11:50:00,164.46,165.0,164.1,164.33,55600.0,164.46,165.0,164.1,164.33,55600.0
2014-02-10 12:00:00,164.3,164.31,163.66,164.09,39500.0,164.3,164.31,163.66,164.09,39500.0
2014-02-10 12:10:00,164.01,164.58,164.01,164.3,22500.0,164.01,164.58,164.01,164.3,22500.0
2014-02-10 12:20:00,164.35,164.53,163.82,163.84,24800.0,164.35,164.53,163.82,163.84,24800.0
2014-02-10 12:30:00,163.79,164.2,163.79,163.82,26800.0,163.79,164.2,163.79,163.82,26800.0
2014-02-10 12:40:00,163.94,164.2,163.6,163.77,38900.0,163.94,164.2,163.6,163.77,38900.0
2014-02-10 12:50:00,163.87,164.19,163.81,163.95,27600.0,163.87,164.19,163.81,163.95,27600.0
2014-02-10 13:00:00,163.85,164.18,163.79,163.88,22700.0,163.85,164.18,163.79,163.88,22700.0
2014-02-10 13:10:00,163.92,163.94,163.24,163.47,33800.0,163.92,163.94,163.24,163.47,33800.0
2014-02-10 13:20:00,163.59,164.01,163.58,163.78,29700.0,163.59,164.01,163.58,163.78,29700.0
2014-02-10 13:30:00,163.77,163.86,163.47,163.78,82600.0,163.77,163.86,163.47,163.78,82600.0
2014-02-10 13:40:00,163.71,163.83,163.55,163.79,13800.0,163.71,163.83,163.55,163.79,13800.0
2014-02-10 13:50:00,163.75,164.08,163.67,163.95,22300.0,163.75,164.08,163.67,163.95,22300.0
2014-02-10 14:00:00,164.08,164.75,164.08,164.46,46600.0,164.08,164.75,164.08,164.46,46600.0
2014-02-10 14:10:00,164.39,164.53,164.17,164.31,30000.0,164.39,164.53,164.17,164.31,30000.0
2014-02-10 14:20:00,164.43,164.44,164.0,164.11,28800.0,164.43,164.44,164.0,164.11,28800.0
2014-02-10 14:30:00,164.06,164.53,164.06,164.37,22600.0,164.06,164.53,164.06,164.37,22600.0
2014-02-10 14:40:00,164.34,164.54,164.11,164.33,33200.0,164.34,164.54,164.11,164.33,33200.0
2014-02-10 14:50:00,164.34,164.37,163.97,164.26,36600.0,164.34,164.37,163.97,164.26,36600.0
2014-02-10 15:00:00,164.27,164.5,164.21,164.37,52900.0,164.27,164.5,164.21,164.37,52900.0
2014-02-10 15:10:00,164.37,164.53,164.26,164.47,66100.0,164.37,164.53,164.26,164.47,66100.0
2014-02-10 15:20:00,164.49,164.53,164.27,164.27,47400.0,164.49,164.53,164.27,164.27,47400.0
2014-02-10 15:30:00,164.27,164.31,163.86,163.9,74600.0,164.27,164.31,163.86,163.9,74600.0
2014-02-10 15:40:00,163.92,164.15,163.85,164.11,66800.0,163.92,164.15,163.85,164.11,66800.0
2014-02-10 15:50:00,164.07,164.45,163.98,164.24,150100.0,164.07,164.45,163.98,164.24,150100.0
2014-02-11 09:30:00,165.49,165.96,164.0,164.87,329100.0,165.49,165.96,164.0,164.87,329100.0
2014-02-11 09:40:00,164.8,165.35,163.25,163.88,134300.0,164.8,165.35,163.25,163.88,134300.0
2014-02-11 09:50:00,163.87,164.52,163.2,164.02,152200.0,163.87,164.52,163.2,164.02,152200.0
2014-02-11 10:00:00,164.06,164.19,163.31,163.97,85800.0,164.06,164.19,163.31,163.97,85800.0
2014-02-11 10:10:00,163.91,164.32,163.37,163.97,73000.0,163.91,164.32,163.37,163.97,73000.0
2014-02-11 10:20:00,164.01,164.45,163.38,164.29,90900.0,164.01,164.45,163.38,164.29,90900.0
2014-02-11 10:30:00,164.08,165.18,164.05,164.8,142300.0,164.08,165.18,164.05,164.8,142300.0
2014-02-11 10:40:00,164.79,164.84,164.05,164.05,48500.0,164.79,164.84,164.05,164.05,48500.0
2014-02-11 10:50:00,164.01,164.25,163.3,164.19,80100.0,164.01,164.25,163.3,164.19,80100.0
2014-02-11 11:00:00,164.18,164.25,163.73,163.94,56300.0,164.18,164.25,163.73,163.94,56300.0
2014-02-11 11:10:00,164.03,164.36,163.68,163.86,93300.0,164.03,164.36,163.68,163.86,93300.0
2014-02-11 11:20:00,163.94,164.08,163.68,164.03,57700.0,163.94,164.08,163.68,164.03,57700.0
2014-02-11 11:30:00,164.03,164.15,163.11,163.47,55000.0,164.03,164.15,163.11,163.47,55000.0
2014-02-11 11:40:00,163.56,163.8,162.74,162.74,61100.0,163.56,163.8,162.74,162.74,61100.0
2014-02-11 11:50:00,162.7,163.83,162.7,163.75,60400.0,162.7,163.83,162.7,163.75,60400.0
2014-02-11 12:00:00,163.75,163.92,163.5,163.75,45700.0,163.75,163.92,163.5,163.75,45700.0
2014-02-11 12:10:00,163.75,163.88,163.45,163.5,69800.0,163.75,163.88,163.45,163.5,69800.0
2014-02-11 12:20:00,163.6,163.71,163.5,163.52,49600.0,163.6,163.71,163.5,163.52,49600.0
2014-02-11 12:30:00,163.56,163.81,163.48,163.64,30600.0,163.56,163.81,163.48,163.64,30600.0
2014-02-11 12:40:00,163.58,163.7,163.47,163.6,35900.0,163.58,163.7,163.47,163.6,35900.0
2014-02-11 12:50:00,163.61,163.98,163.5,163.85,30700.0,163.61,163.98,163.5,163.85,30700.0
2014-02-11 13:00:00,163.79,163.91,163.52,163.77,25800.0,163.79,163.91,163.52,163.77,25800.0
2014-02-11 13:10:00,163.79,163.98,163.73,163.81,46600.0,163.79,163.98,163.73,163.81,46600.0
2014-02-11 13:20:00,163.85,164.05,163.69,164.03,86600.0,163.85,164.05,163.69,164.03,86600.0
2014-02-11 13:30:00,164.03,164.48,163.96,164.33,40000.0,164.03,164.48,163.96,164.33,40000.0
2014-02-11 13:40:00,164.3,164.39,163.84,164.08,34500.0,164.3,164.39,163.84,164.08,34500.0
2014-02-11 13:50:00,164.03,164.03,163.5,163.55,25700.0,164.03,164.03,163.5,163.55,25700.0
2014-02-11 14:00:00,163.56,163.84,163.51,163.76,26900.0,163.56,163.84,163.51,163.76,26900.0
2014-02-11 14:10:00,163.75,163.99,163.53,163.8,31000.0,163.75,163.99,163.53,163.8,31000.0
2014-02-11 14:20:00,163.61,164.14,163.61,163.94,28100.0,163.61,164.14,163.61,163.94,28100.0
2014-02-11 14:30:00,163.98,164.39,163.92,164.32,21900.0,163.98,164.39,163.92,164.32,21900.0
2014-02-11 14:40:00,164.23,165.31,164.23,165.31,127800.0,164.23,165.31,164.23,165.31,127800.0
2014-02-11 14:50:00,165.28,165.62,165.06,165.43,83700.0,165.28,165.62,165.06,165.43,83700.0
2014-02-11 15:00:00,165.49,166.08,165.42,165.84,124700.0,165.49,166.08,165.42,165.84,124700.0
2014-02-11 15:10:00,165.83,166.88,165.83,166.87,120700.0,165.83,166.88,165.83,166.87,120700.0
2014-02-11 15:20:00,166.77,167.27,166.57,166.64,128000.0,166.77,167.27,166.57,166.64,128000.0
2014-02-11 15:30:00,166.64,167.0,166.23,166.56,101200.0,166.64,167.0,166.23,166.56,101200.0
2014-02-11 15:40:00,166.56,166.66,166.26,166.32,104300.0,166.56,166.66,166.26,166.32,104300.0
2014-02-11 15:50:00,166.38,166.6,166.2,166.34,207900.0,166.38,166.6,166.2,166.34,207900.0
2014-02-12 09:30:00,167.82,168.29,167.4,167.87,256700.0,167.82,168.29,167.4,167.87,256700.0
2014-02-12 09:40:00,167.92,168.09,167.09,167.54,134100.0,167.92,168.09,167.09,167.54,134100.0
2014-02-12 09:50:00,167.54,167.81,167.2,167.65,136400.0,167.54,167.81,167.2,167.65,136400.0
2014-02-12 10:00:00,167.65,167.7,165.8,165.89,162600.0,167.65,167.7,165.8,165.89,162600.0
2014-02-12 10:10:00,165.83,166.08,164.57,165.35,146700.0,165.83,166.08,164.57,165.35,146700.0
2014-02-12 10:20:00,165.35,166.73,165.21,166.46,181700.0,165.35,166.73,165.21,166.46,181700.0
2014-02-12 10:30:00,166.46,166.99,166.06,166.78,96900.0,166.46,166.99,166.06,166.78,96900.0
2014-02-12 10:40:00,166.71,166.72,165.74,166.2,100200.0,166.71,166.72,165.74,166.2,100200.0
2014-02-12 10:50:00,166.2,166.29,165.33,165.98,153300.0,166.2,166.29,165.33,165.98,153300.0
2014-02-12 11:00:00,165.88,166.21,165.66,166.13,82900.0,165.88,166.21,165.66,166.13,82900.0
2014-02-12 11:10:00,166.14,166.8,165.91,166.43,32200.0,166.14,166.8,165.91,166.43,32200.0
2014-02-12 11:20:00,166.31,166.5,166.0,166.41,30600.0,166.31,166.5,166.0,166.41,30600.0
2014-02-12 11:30:00,166.36,166.7,166.0,166.57,82400.0,166.36,166.7,166.0,166.57,82400.0
2014-02-12 11:40:00,166.46,166.65,166.11,166.17,41000.0,166.46,166.65,166.11,166.17,41000.0
2014-02-12 11:50:00,166.17,166.56,166.11,166.56,29600.0,166.17,166.56,166.11,166.56,29600.0
2014-02-12 12:00:00,166.59,166.95,166.23,166.73,33900.0,166.59,166.95,166.23,166.73,33900.0
2014-02-12 12:10:00,166.78,166.95,166.6,166.68,41600.0,166.78,166.95,166.6,166.68,41600.0
2014-02-12 12:20:00,166.71,167.08,166.68,166.95,35600.0,166.71,167.08,166.68,166.95,35600.0
2014-02-12 12:30:00,166.86,167.28,166.83,167.19,22100.0,166.86,167.28,166.83,167.19,22100.0
2014-02-12 12:40:00,167.02,167.3,166.2,166.23,53400.0,167.02,167.3,166.2,166.23,53400.0
2014-02-12 12:50:00,166.24,166.9,166.15,166.59,23400.0,166.24,166.9,166.15,166.59,23400.0
2014-02-12 13:00:00,166.59,167.11,166.51,166.68,24600.0,166.59,167.11,166.51,166.68,24600.0
2014-02-12 13:10:00,166.6,166.99,166.42,166.97,40500.0,166.6,166.99,166.42,166.97,40500.0
2014-02-12 13:20:00,167.08,167.08,166.66,166.84,28500.0,167.08,167.08,166.66,166.84,28500.0
2014-02-12 13:30:00,166.79,167.03,166.62,166.67,34600.0,166.79,167.03,166.62,166.67,34600.0
2014-02-12 13:40:00,166.6,166.94,166.4,166.5,22900.0,166.6,166.94,166.4,166.5,22900.0
2014-02-12 13:50:00,166.49,166.62,166.19,166.62,25500.0,166.49,166.62,166.19,166.62,25500.0
2014-02-12 14:00:00,166.6,167.06,166.49,166.93,58200.0,166.6,167.06,166.49,166.93,58200.0
2014-02-12 14:10:00,166.95,166.99,166.63,166.81,29500.0,166.95,166.99,166.63,166.81,29500.0
2014-02-12 14:20:00,166.8,167.08,166.67,166.72,48600.0,166.8,167.08,166.67,166.72,48600.0
2014-02-12 14:30:00,166.72,166.72,166.37,166.63,36000.0,166.72,166.72,166.37,166.63,36000.0
2014-02-12 14:40:00,166.54,166.82,166.54,166.8,58800.0,166.54,166.82,166.54,166.8,58800.0
2014-02-12 14:50:00,166.8,167.45,166.64,167.45,81300.0,166.8,167.45,166.64,167.45,81300.0
2014-02-12 15:00:00,167.45,167.73,167.1,167.64,47400.0,167.45,167.73,167.1,167.64,47400.0
2014-02-12 15:10:00,167.65,167.67,166.81,167.45,51800.0,167.65,167.67,166.81,167.45,51800.0
2014-02-12 15:20:00,167.44,167.54,166.67,166.7,38900.0,167.44,167.54,166.67,166.7,38900.0
2014-02-12 15:30:00,166.7,167.11,166.66,166.79,30800.0,166.7,167.11,166.66,166.79,30800.0
2014-02-12 15:40:00,166.79,167.14,166.75,166.93,37700.0,166.79,167.14,166.75,166.93,37700.0
2014-02-12 15:50:00,166.96,167.08,166.8,167.02,76000.0,166.96,167.08,166.8,167.02,76000.0
2014-02-13 09:30:00,165.83,166.26,164.1,165.94,210700.0,165.83,166.26,164.1,165.94,210700.0
2014-02-13 09:40:00,165.94,167.8,165.82,167.4,314900.0,165.94,167.8,165.82,167.4,314900.0
2014-02-13 09:50:00,167.38,168.88,167.38,168.26,163500.0,167.38,168.88,167.38,168.26,163500.0
2014-02-13 10:00:00,168.26,168.34,167.24,167.93,69600.0,168.26,168.34,167.24,167.93,69600.0
2014-02-13 10:10:00,167.98,168.32,167.44,167.59,91200.0,167.98,168.32,167.44,167.59,91200.0
2014-02-13 10:20:00,167.59,168.12,167.28,167.96,148900.0,167.59,168.12,167.28,167.96,148900.0
2014-02-13 10:30:00,167.71,168.15,167.51,167.99,52800.0,167.71,168.15,167.51,167.99,52800.0
2014-02-13 10:40:00,168.0,168.03,167.72,167.93,32600.0,168.0,168.03,167.72,167.93,32600.0
2014-02-13 10:50:00,167.92,168.35,167.84,168.14,19300.0,167.92,168.35,167.84,168.14,19300.0
2014-02-13 11:00:00,168.26,168.79,168.13,168.45,50400.0,168.26,168.79,168.13,168.45,50400.0
2014-02-13 11:10:00,168.63,168.86,168.24,168.76,40800.0,168.63,168.86,168.24,168.76,40800.0
2014-02-13 11:20:00,168.86,169.05,168.51,168.6,141300.0,168.86,169.05,168.51,168.6,141300.0
2014-02-13 11:30:00,168.68,169.4,168.59,169.35,96200.0,168.68,169.4,168.59,169.35,96200.0
2014-02-13 11:40:00,169.39,169.7,169.25,169.69,36200.0,169.39,169.7,169.25,169.69,36200.0
2014-02-13 11:50:00,169.69,169.83,168.56,168.77,65000.0,169.69,169.83,168.56,168.77,65000.0
2014-02-13 12:00:00,168.77,168.94,168.11,168.13,48900.0,168.77,168.94,168.11,168.13,48900.0
2014-02-13 12:10:00,168.22,168.73,168.13,168.3,27800.0,168.22,168.73,168.13,168.3,27800.0
2014-02-13 12:20:00,168.39,168.68,168.2,168.46,42200.0,168.39,168.68,168.2,168.46,42200.0
2014-02-13 12:30:00,168.46,168.89,168.46,168.78,40700.0,168.46,168.89,168.46,168.78,40700.0
2014-02-13 12:40:00,168.76,169.39,168.7,169.34,45700.0,168.76,169.39,168.7,169.34,45700.0
2014-02-13 12:50:00,169.28,169.48,169.03,169.33,50300.0,169.28,169.48,169.03,169.33,50300.0
2014-02-13 13:00:00,169.32,169.6,169.28,169.6,27700.0,169.32,169.6,169.28,169.6,27700.0
2014-02-13 13:10:00,169.65,169.68,169.23,169.59,41400.0,169.65,169.68,169.23,169.59,41400.0
2014-02-13 13:20:00,169.61,169.69,169.35,169.56,25900.0,169.61,169.69,169.35,169.56,25900.0
2014-02-13 13:30:00,169.52,169.59,169.31,169.48,43800.0,169.52,169.59,169.31,169.48,43800.0
2014-02-13 13:40:00,169.52,169.95,169.43,169.95,41000.0,169.52,169.95,169.43,169.95,41000.0
2014-02-13 13:50:00,169.94,170.09,169.8,169.93,89200.0,169.94,170.09,169.8,169.93,89200.0
2014-02-13 14:00:00,170.0,170.05,169.61,169.61,44900.0,170.0,170.05,169.61,169.61,44900.0
2014-02-13 14:10:00,169.62,169.72,169.44,169.45,35200.0,169.62,169.72,169.44,169.45,35200.0
2014-02-13 14:20:00,169.41,169.86,169.4,169.63,29900.0,169.41,169.86,169.4,169.63,29900.0
2014-02-13 14:30:00,169.61,169.88,169.26,169.85,35900.0,169.61,169.88,169.26,169.85,35900.0
2014-02-13 14:40:00,169.86,169.99,169.81,169.87,42300.0,169.86,169.99,169.81,169.87,42300.0
2014-02-13 14:50:00,169.87,169.9,169.35,169.66,56300.0,169.87,169.9,169.35,169.66,56300.0
2014-02-13 15:00:00,169.66,169.7,169.36,169.61,22100.0,169.66,169.7,169.36,169.61,22100.0
2014-02-13 15:10:00,169.63,169.69,169.21,169.22,33600.0,169.63,169.69,169.21,169.22,33600.0
2014-02-13 15:20:00,169.22,169.43,168.93,169.43,57400.0,169.22,169.43,168.93,169.43,57400.0
2014-02-13 15:30:00,169.45,169.87,169.42,169.83,70900.0,169.45,169.87,169.42,169.83,70900.0
2014-02-13 15:40:00,169.84,170.07,169.76,170.05,146200.0,169.84,170.07,169.76,170.05,146200.0
2014-02-13 15:50:00,170.07,170.14,169.86,170.05,261900.0,170.07,170.14,169.86,170.05,261900.0
2014-02-14 09:30:00,170.04,170.19,169.0,169.36,136900.0,170.04,170.19,169.0,169.36,136900.0
2014-02-14 09:40:00,169.36,169.41,168.1,168.48,117300.0,169.36,169.41,168.1,168.48,117300.0
2014-02-14 09:50:00,168.57,168.57,167.14,167.49,127000.0,168.57,168.57,167.14,167.49,127000.0
2014-02-14 10:00:00,167.46,167.46,166.45,167.31,126200.0,167.46,167.46,166.45,167.31,126200.0
2014-02-14 10:10:00,167.31,167.61,167.12,167.24,80100.0,167.31,167.61,167.12,167.24,80100.0
2014-02-14 10:20:00,167.28,167.45,166.83,167.02,87300.0,167.28,167.45,166.83,167.02,87300.0
2014-02-14 10:30:00,167.1,167.88,167.08,167.72,53200.0,167.1,167.88,167.08,167.72,53200.0
2014-02-14 10:40:00,167.71,167.79,167.36,167.54,59400.0,167.71,167.79,167.36,167.54,59400.0
2014-02-14 10:50:00,167.48,167.63,167.11,167.25,62500.0,167.48,167.63,167.11,167.25,62500.0
2014-02-14 11:00:00,167.13,167.16,166.14,166.53,90200.0,167.13,167.16,166.14,166.53,90200.0
2014-02-14 11:10:00,166.53,166.95,166.35,166.94,37900.0,166.53,166.95,166.35,166.94,37900.0
2014-02-14 11:20:00,166.87,167.75,166.86,167.34,40000.0,166.87,167.75,166.86,167.34,40000.0
2014-02-14 11:30:00,167.19,167.47,167.03,167.05,35200.0,167.19,167.47,167.03,167.05,35200.0
2014-02-14 11:40:00,167.21,167.31,166.6,166.6,18000.0,167.21,167.31,166.6,166.6,18000.0
2014-02-14 11:50:00,166.72,166.9,166.31,166.76,65900.0,166.72,166.9,166.31,166.76,65900.0
2014-02-14 12:00:00,166.71,166.91,166.45,166.45,55500.0,166.71,166.91,166.45,166.45,55500.0
2014-02-14 12:10:00,166.45,166.74,166.34,166.57,39000.0,166.45,166.74,166.34,166.57,39000.0
2014-02-14 12:20:00,166.63,166.82,166.45,166.47,27700.0,166.63,166.82,166.45,166.47,27700.0
2014-02-14 12:30:00,166.47,166.72,166.44,166.59,34000.0,166.47,166.72,166.44,166.59,34000.0
2014-02-14 12:40:00,166.54,166.77,166.52,166.68,40600.0,166.54,166.77,166.52,166.68,40600.0
2014-02-14 12:50:00,166.68,166.76,166.56,166.56,34300.0,166.68,166.76,166.56,166.56,34300.0
2014-02-14 13:00:00,166.66,166.87,166.5,166.86,25700.0,166.66,166.87,166.5,166.86,25700.0
2014-02-14 13:10:00,166.9,167.47,166.84,167.41,45100.0,166.9,167.47,166.84,167.41,45100.0
2014-02-14 13:20:00,167.41,167.55,167.28,167.55,17400.0,167.41,167.55,167.28,167.55,17400.0
2014-02-14 13:30:00,167.51,167.85,167.43,167.69,31500.0,167.51,167.85,167.43,167.69,31500.0
2014-02-14 13:40:00,167.71,167.86,167.51,167.57,25400.0,167.71,167.86,167.51,167.57,25400.0
2014-02-14 13:50:00,167.63,167.73,167.28,167.34,16900.0,167.63,167.73,167.28,167.34,16900.0
2014-02-14 14:00:00,167.24,167.37,166.77,166.78,66200.0,167.24,167.37,166.77,166.78,66200.0
2014-02-14 14:10:00,166.8,167.0,166.7,166.99,22400.0,166.8,167.0,166.7,166.99,22400.0
2014-02-14 14:20:00,166.99,167.0,166.58,166.77,30000.0,166.99,167.0,166.58,166.77,30000.0
2014-02-14 14:30:00,166.75,167.0,166.67,166.99,53500.0,166.75,167.0,166.67,166.99,53500.0
2014-02-14 14:40:00,167.0,167.52,166.94,167.49,36700.0,167.0,167.52,166.94,167.49,36700.0
2014-02-14 14:50:00,167.49,167.71,167.03,167.14,35700.0,167.49,167.71,167.03,167.14,35700.0
2014-02-14 15:00:00,167.1,167.3,166.94,167.03,27300.0,167.1,167.3,166.94,167.03,27300.0
2014-02-14 15:10:00,167.04,167.22,167.0,167.13,40600.0,167.04,167.22,167.0,167.13,40600.0
2014-02-14 15:20:00,167.19,167.19,166.79,167.15,40200.0,167.19,167.19,166.79,167.15,40200.0
2014-02-14 15:30:00,167.1,167.78,167.04,167.52,67600.0,167.1,167.78,167.04,167.52,67600.0
2014-02-14 15:40:00,167.5,167.59,167.32,167.42,52400.0,167.5,167.59,167.32,167.42,52400.0
2014-02-14 15:50:00,167.43,167.65,167.32,167.41,140300.0,167.43,167.65,167.32,167.41,140300.0
2014-02-18 09:30:00,170.0,170.0,168.93,169.84,259100.0,170.0,170.0,168.93,169.84,259100.0
2014-02-18 09:40:00,169.82,170.99,169.53,170.75,358800.0,169.82,170.99,169.53,170.75,358800.0
2014-02-18 09:50:00,170.75,170.84,169.0,170.17,124400.0,170.75,170.84,169.0,170.17,124400.0
2014-02-18 10:00:00,170.12,170.8,169.64,170.8,98800.0,170.12,170.8,169.64,170.8,98800.0
2014-02-18 10:10:00,170.8,171.43,170.39,170.66,169000.0,170.8,171.43,170.39,170.66,169000.0
2014-02-18 10:20:00,170.74,170.96,170.34,170.96,97400.0,170.74,170.96,170.34,170.96,97400.0
2014-02-18 10:30:00,170.84,171.14,170.53,170.85,92100.0,170.84,171.14,170.53,170.85,92100.0
2014-02-18 10:40:00,170.9,170.92,170.45,170.58,77900.0,170.9,170.92,170.45,170.58,77900.0
2014-02-18 10:50:00,170.44,170.69,170.23,170.4,49900.0,170.44,170.69,170.23,170.4,49900.0
2014-02-18 11:00:00,170.39,170.55,170.05,170.3,65200.0,170.39,170.55,170.05,170.3,65200.0
2014-02-18 11:10:00,170.25,170.47,169.9,170.33,77800.0,170.25,170.47,169.9,170.33,77800.0
2014-02-18 11:20:00,170.42,170.75,170.06,170.64,56200.0,170.42,170.75,170.06,170.64,56200.0
2014-02-18 11:30:00,170.61,170.8,170.34,170.49,55700.0,170.61,170.8,170.34,170.49,55700.0
2014-02-18 11:40:00,170.5,170.59,170.31,170.49,30600.0,170.5,170.59,170.31,170.49,30600.0
2014-02-18 11:50:00,170.52,170.76,170.41,170.44,47900.0,170.52,170.76,170.41,170.44,47900.0
2014-02-18 12:00:00,170.5,171.57,170.5,171.34,85500.0,170.5,171.57,170.5,171.34,85500.0
2014-02-18 12:10:00,171.55,171.55,171.22,171.31,29100.0,171.55,171.55,171.22,171.31,29100.0
2014-02-18 12:20:00,171.34,171.45,171.22,171.36,59800.0,171.34,171.45,171.22,171.36,59800.0
2014-02-18 12:30:00,171.37,171.98,171.36,171.92,55400.0,171.37,171.98,171.36,171.92,55400.0
2014-02-18 12:40:00,171.97,172.6,171.92,172.6,76000.0,171.97,172.6,171.92,172.6,76000.0
2014-02-18 12:50:00,172.59,172.85,172.36,172.6,73700.0,172.59,172.85,172.36,172.6,73700.0
2014-02-18 13:00:00,172.61,172.91,172.55,172.87,45600.0,172.61,172.91,172.55,172.87,45600.0
2014-02-18 13:10:00,172.91,173.0,172.5,172.58,58000.0,172.91,173.0,172.5,172.58,58000.0
2014-02-18 13:20:00,172.52,172.72,172.32,172.61,33500.0,172.52,172.72,172.32,172.61,33500.0
2014-02-18 13:30:00,172.63,172.99,172.56,172.79,44400.0,172.63,172.99,172.56,172.79,44400.0
2014-02-18 13:40:00,172.79,172.95,172.64,172.79,74100.0,172.79,172.95,172.64,172.79,74100.0
2014-02-18 13:50:00,172.69,172.88,172.56,172.69,53900.0,172.69,172.88,172.56,172.69,53900.0
2014-02-18 14:00:00,172.79,172.83,172.64,172.78,47800.0,172.79,172.83,172.64,172.78,47800.0
2014-02-18 14:10:00,172.8,172.82,172.65,172.8,46500.0,172.8,172.82,172.65,172.8,46500.0
2014-02-18 14:20:00,172.8,172.89,172.63,172.69,67100.0,172.8,172.89,172.63,172.69,67100.0
2014-02-18 14:30:00,172.66,174.2,172.61,174.2,144800.0,172.66,174.2,172.61,174.2,144800.0
2014-02-18 14:40:00,174.18,174.18,173.43,173.58,65300.0,174.18,174.18,173.43,173.58,65300.0
2014-02-18 14:50:00,173.57,173.7,173.15,173.38,37300.0,173.57,173.7,173.15,173.38,37300.0
2014-02-18 15:00:00,173.35,173.48,173.2,173.34,35800.0,173.35,173.48,173.2,173.34,35800.0
2014-02-18 15:10:00,173.35,173.89,173.35,173.76,55900.0,173.35,173.89,173.35,173.76,55900.0
2014-02-18 15:20:00,173.74,174.3,173.73,174.03,112200.0,173.74,174.3,173.73,174.03,112200.0
2014-02-18 15:30:00,173.98,174.11,173.76,173.89,57600.0,173.98,174.11,173.76,173.89,57600.0
2014-02-18 15:40:00,173.89,174.01,173.52,173.88,82800.0,173.89,174.01,173.52,173.88,82800.0
2014-02-18 15:50:00,173.85,174.19,173.77,173.77,140000.0,173.85,174.19,173.77,173.77,140000.0
2014-02-19 09:30:00,173.9,177.32,173.8,176.97,479700.0,173.9,177.32,173.8,176.97,479700.0
2014-02-19 09:40:00,177.03,177.09,174.94,175.06,165200.0,177.03,177.09,174.94,175.06,165200.0
2014-02-19 09:50:00,175.2,176.5,175.2,176.22,157600.0,175.2,176.5,175.2,176.22,157600.0
2014-02-19 10:00:00,176.22,176.22,174.99,175.1,111700.0,176.22,176.22,174.99,175.1,111700.0
2014-02-19 10:10:00,175.17,175.88,175.02,175.03,64600.0,175.17,175.88,175.02,175.03,64600.0
2014-02-19 10:20:00,175.1,175.3,174.31,175.3,137000.0,175.1,175.3,174.31,175.3,137000.0
2014-02-19 10:30:00,175.3,175.41,174.5,174.62,61700.0,175.3,175.41,174.5,174.62,61700.0
2014-02-19 10:40:00,174.67,174.67,173.83,174.18,72000.0,174.67,174.67,173.83,174.18,72000.0
2014-02-19 10:50:00,174.11,174.6,174.0,174.17,40300.0,174.11,174.6,174.0,174.17,40300.0
2014-02-19 11:00:00,174.2,174.4,174.0,174.23,66000.0,174.2,174.4,174.0,174.23,66000.0
2014-02-19 11:10:00,174.31,174.4,173.86,174.0,56400.0,174.31,174.4,173.86,174.0,56400.0
2014-02-19 11:20:00,174.01,174.39,173.76,174.12,47500.0,174.01,174.39,173.76,174.12,47500.0
2014-02-19 11:30:00,174.14,174.78,174.0,174.58,39200.0,174.14,174.78,174.0,174.58,39200.0
2014-02-19 11:40:00,174.58,174.94,174.41,174.68,54700.0,174.58,174.94,174.41,174.68,54700.0
2014-02-19 11:50:00,174.74,174.81,174.09,174.25,37400.0,174.74,174.81,174.09,174.25,37400.0
2014-02-19 12:00:00,174.05,174.25,173.77,173.8,48000.0,174.05,174.25,173.77,173.8,48000.0
2014-02-19 12:10:00,173.77,174.13,173.77,173.92,28600.0,173.77,174.13,173.77,173.92,28600.0
2014-02-19 12:20:00,173.85,174.05,173.66,174.01,104200.0,173.85,174.05,173.66,174.01,104200.0
2014-02-19 12:30:00,173.97,174.31,173.9,174.3,37000.0,173.97,174.31,173.9,174.3,37000.0
2014-02-19 12:40:00,174.31,174.49,174.14,174.43,40700.0,174.31,174.49,174.14,174.43,40700.0
2014-02-19 12:50:00,174.43,174.83,174.43,174.62,49000.0,174.43,174.83,174.43,174.62,49000.0
2014-02-19 13:00:00,174.64,174.9,174.56,174.8,26900.0,174.64,174.9,174.56,174.8,26900.0
2014-02-19 13:10:00,174.62,174.73,174.41,174.62,20600.0,174.62,174.73,174.41,174.62,20600.0
2014-02-19 13:20:00,174.7,174.86,174.22,174.25,40200.0,174.7,174.86,174.22,174.25,40200.0
2014-02-19 13:30:00,174.25,174.58,174.25,174.55,20200.0,174.25,174.58,174.25,174.55,20200.0
2014-02-19 13:40:00,174.54,174.67,174.42,174.65,26900.0,174.54,174.67,174.42,174.65,26900.0
2014-02-19 13:50:00,174.68,174.73,174.17,174.25,24900.0,174.68,174.73,174.17,174.25,24900.0
2014-02-19 14:00:00,174.29,174.89,174.1,174.7,32100.0,174.29,174.89,174.1,174.7,32100.0
2014-02-19 14:10:00,174.66,174.72,174.39,174.6,18800.0,174.66,174.72,174.39,174.6,18800.0
2014-02-19 14:20:00,174.5,174.85,174.41,174.7,17500.0,174.5,174.85,174.41,174.7,17500.0
2014-02-19 14:30:00,174.92,175.07,174.55,174.99,28500.0,174.92,175.07,174.55,174.99,28500.0
2014-02-19 14:40:00,174.85,175.2,174.57,174.62,26300.0,174.85,175.2,174.57,174.62,26300.0
2014-02-19 14:50:00,174.6,174.76,174.11,174.3,68200.0,174.6,174.76,174.11,174.3,68200.0
2014-02-19 15:00:00,174.25,174.54,174.23,174.32,45700.0,174.25,174.54,174.23,174.32,45700.0
2014-02-19 15:10:00,174.31,174.31,173.51,173.54,46100.0,174.31,174.31,173.51,173.54,46100.0
2014-02-19 15:20:00,173.56,173.57,173.02,173.05,52400.0,173.56,173.57,173.02,173.05,52400.0
2014-02-19 15:30:00,173.03,173.39,173.02,173.17,64800.0,173.03,173.39,173.02,173.17,64800.0
2014-02-19 15:40:00,173.19,173.5,173.13,173.23,102500.0,173.19,173.5,173.13,173.23,102500.0
2014-02-19 15:50:00,173.29,173.89,173.25,173.68,169200.0,173.29,173.89,173.25,173.68,169200.0
2014-02-20 09:30:00,173.91,174.36,169.76,170.6,239500.0,173.91,174.36,169.76,170.6,239500.0
2014-02-20 09:40:00,170.56,172.92,170.54,172.19,119200.0,170.56,172.92,170.54,172.19,119200.0
2014-02-20 09:50:00,172.27,172.48,171.5,172.23,83200.0,172.27,172.48,171.5,172.23,83200.0
2014-02-20 10:00:00,172.03,172.39,171.0,172.15,77000.0,172.03,172.39,171.0,172.15,77000.0
2014-02-20 10:10:00,172.31,173.8,172.25,172.99,122500.0,172.31,173.8,172.25,172.99,122500.0
2014-02-20 10:20:00,172.96,172.96,172.2,172.5,29200.0,172.96,172.96,172.2,172.5,29200.0
2014-02-20 10:30:00,172.48,172.69,171.94,172.06,44300.0,172.48,172.69,171.94,172.06,44300.0
2014-02-20 10:40:00,172.1,172.27,171.37,171.58,68000.0,172.1,172.27,171.37,171.58,68000.0
2014-02-20 10:50:00,171.53,172.12,171.33,171.68,33900.0,171.53,172.12,171.33,171.68,33900.0
2014-02-20 11:00:00,171.86,172.3,171.5,171.52,73200.0,171.86,172.3,171.5,171.52,73200.0
2014-02-20 11:10:00,171.65,171.8,170.08,171.73,136900.0,171.65,171.8,170.08,171.73,136900.0
2014-02-20 11:20:00,171.61,172.09,170.85,171.3,43800.0,171.61,172.09,170.85,171.3,43800.0
2014-02-20 11:30:00,171.35,172.24,171.35,171.96,40800.0,171.35,172.24,171.35,171.96,40800.0
2014-02-20 11:40:00,171.93,172.77,171.87,172.58,80000.0,171.93,172.77,171.87,172.58,80000.0
2014-02-20 11:50:00,172.58,172.9,172.21,172.47,21500.0,172.58,172.9,172.21,172.47,21500.0
2014-02-20 12:00:00,172.41,172.52,172.03,172.07,70600.0,172.41,172.52,172.03,172.07,70600.0
2014-02-20 12:10:00,172.1,172.4,172.0,172.18,72700.0,172.1,172.4,172.0,172.18,72700.0
2014-02-20 12:20:00,172.12,172.25,171.5,172.05,81200.0,172.12,172.25,171.5,172.05,81200.0
2014-02-20 12:30:00,172.14,172.2,171.62,171.83,136800.0,172.14,172.2,171.62,171.83,136800.0
2014-02-20 12:40:00,171.9,172.19,171.55,171.86,71200.0,171.9,172.19,171.55,171.86,71200.0
2014-02-20 12:50:00,171.91,172.37,171.81,172.17,96500.0,171.91,172.37,171.81,172.17,96500.0
2014-02-20 13:00:00,172.2,172.94,171.91,172.82,92400.0,172.2,172.94,171.91,172.82,92400.0
2014-02-20 13:10:00,172.94,173.2,172.84,172.9,19300.0,172.94,173.2,172.84,172.9,19300.0
2014-02-20 13:20:00,173.13,173.37,172.86,173.2,39300.0,173.13,173.37,172.86,173.2,39300.0
2014-02-20 13:30:00,173.25,173.5,172.78,172.86,44700.0,173.25,173.5,172.78,172.86,44700.0
2014-02-20 13:40:00,172.86,173.17,172.84,172.96,28200.0,172.86,173.17,172.84,172.96,28200.0
2014-02-20 13:50:00,172.94,173.25,172.89,173.2,23200.0,172.94,173.25,172.89,173.2,23200.0
2014-02-20 14:00:00,173.22,173.3,172.6,173.02,51900.0,173.22,173.3,172.6,173.02,51900.0
2014-02-20 14:10:00,173.06,173.24,172.92,172.98,30200.0,173.06,173.24,172.92,172.98,30200.0
2014-02-20 14:20:00,173.0,173.08,172.81,172.92,30500.0,173.0,173.08,172.81,172.92,30500.0
2014-02-20 14:30:00,172.94,173.08,172.84,173.0,38800.0,172.94,173.08,172.84,173.0,38800.0
2014-02-20 14:40:00,173.04,173.15,172.93,173.09,45800.0,173.04,173.15,172.93,173.09,45800.0
2014-02-20 14:50:00,173.09,173.12,172.89,173.09,42900.0,173.09,173.12,172.89,173.09,42900.0
2014-02-20 15:00:00,173.1,173.14,172.92,173.11,41700.0,173.1,173.14,172.92,173.11,41700.0
2014-02-20 15:10:00,173.1,173.21,173.04,173.2,22100.0,173.1,173.21,173.04,173.2,22100.0
2014-02-20 15:20:00,173.18,173.63,173.01,173.48,60100.0,173.18,173.63,173.01,173.48,60100.0
2014-02-20 15:30:00,173.57,173.67,173.42,173.48,54600.0,173.57,173.67,173.42,173.48,54600.0
2014-02-20 15:40:00,173.5,173.88,173.4,173.64,66500.0,173.5,173.88,173.4,173.64,66500.0
2014-02-20 15:50:00,173.68,173.98,173.68,173.9,126700.0,173.68,173.98,173.68,173.9,126700.0
2014-02-21 09:30:00,173.31,175.23,173.31,173.32,261900.0,173.31,175.23,173.31,173.32,261900.0
2014-02-21 09:40:00,173.32,173.88,171.8,172.66,148000.0,173.32,173.88,171.8,172.66,148000.0
2014-02-21 09:50:00,172.69,173.55,172.49,173.16,131600.0,172.69,173.55,172.49,173.16,131600.0
2014-02-21 10:00:00,172.98,173.17,171.6,171.96,92700.0,172.98,173.17,171.6,171.96,92700.0
2014-02-21 10:10:00,171.86,172.23,170.9,171.12,98600.0,171.86,172.23,170.9,171.12,98600.0
2014-02-21 10:20:00,171.1,172.66,170.97,172.64,82200.0,171.1,172.66,170.97,172.64,82200.0
2014-02-21 10:30:00,172.45,172.78,171.9,171.92,88200.0,172.45,172.78,171.9,171.92,88200.0
2014-02-21 10:40:00,171.94,172.17,171.6,171.74,20500.0,171.94,172.17,171.6,171.74,20500.0
2014-02-21 10:50:00,171.75,172.11,171.7,171.98,40100.0,171.75,172.11,171.7,171.98,40100.0
2014-02-21 11:00:00,172.02,172.99,171.9,172.68,71000.0,172.02,172.99,171.9,172.68,71000.0
2014-02-21 11:10:00,172.82,172.94,172.53,172.72,28700.0,172.82,172.94,172.53,172.72,28700.0
2014-02-21 11:20:00,172.74,173.25,172.59,173.21,50300.0,172.74,173.25,172.59,173.21,50300.0
2014-02-21 11:30:00,173.18,173.45,173.05,173.39,62300.0,173.18,173.45,173.05,173.39,62300.0
2014-02-21 11:40:00,173.38,173.39,173.08,173.32,33900.0,173.38,173.39,173.08,173.32,33900.0
2014-02-21 11:50:00,173.23,173.69,173.19,173.63,83000.0,173.23,173.69,173.19,173.63,83000.0
2014-02-21 12:00:00,173.6,174.33,173.6,174.31,67200.0,173.6,174.33,173.6,174.31,67200.0
2014-02-21 12:10:00,174.33,174.8,174.08,174.55,145700.0,174.33,174.8,174.08,174.55,145700.0
2014-02-21 12:20:00,174.56,174.56,173.82,173.82,20300.0,174.56,174.56,173.82,173.82,20300.0
2014-02-21 12:30:00,173.87,174.15,173.8,174.02,47200.0,173.87,174.15,173.8,174.02,47200.0
2014-02-21 12:40:00,174.1,174.15,173.9,174.08,20600.0,174.1,174.15,173.9,174.08,20600.0
2014-02-21 12:50:00,174.02,174.18,173.95,174.09,17400.0,174.02,174.18,173.95,174.09,17400.0
2014-02-21 13:00:00,174.18,174.21,173.81,174.06,23700.0,174.18,174.21,173.81,174.06,23700.0
2014-02-21 13:10:00,174.14,174.17,173.96,174.05,20000.0,174.14,174.17,173.96,174.05,20000.0
2014-02-21 13:20:00,173.99,174.1,173.87,173.9,16800.0,173.99,174.1,173.87,173.9,16800.0
2014-02-21 13:30:00,173.94,173.94,173.56,173.72,15700.0,173.94,173.94,173.56,173.72,15700.0
2014-02-21 13:40:00,173.74,173.78,173.6,173.72,5900.0,173.74,173.78,173.6,173.72,5900.0
2014-02-21 13:50:00,173.73,173.75,172.93,172.93,24400.0,173.73,173.75,172.93,172.93,24400.0
2014-02-21 14:00:00,172.95,173.23,172.8,173.1,19200.0,172.95,173.23,172.8,173.1,19200.0
2014-02-21 14:10:00,173.05,173.08,172.88,172.9,14200.0,173.05,173.08,172.88,172.9,14200.0
2014-02-21 14:20:00,172.9,173.07,172.67,172.89,29900.0,172.9,173.07,172.67,172.89,29900.0
2014-02-21 14:30:00,172.9,172.91,172.64,172.69,24600.0,172.9,172.91,172.64,172.69,24600.0
2014-02-21 14:40:00,172.59,172.71,172.27,172.47,30600.0,172.59,172.71,172.27,172.47,30600.0
2014-02-21 14:50:00,172.48,172.74,172.43,172.56,40500.0,172.48,172.74,172.43,172.56,40500.0
2014-02-21 15:00:00,172.56,172.89,172.41,172.89,21300.0,172.56,172.89,172.41,172.89,21300.0
2014-02-21 15:10:00,172.87,173.12,172.85,173.12,23700.0,172.87,173.12,172.85,173.12,23700.0
2014-02-21 15:20:00,173.12,173.23,172.83,172.85,34600.0,173.12,173.23,172.83,172.85,34600.0
2014-02-21 15:30:00,172.89,172.9,172.43,172.57,36800.0,172.89,172.9,172.43,172.57,36800.0
2014-02-21 15:40:00,172.57,172.87,172.52,172.8,57700.0,172.57,172.87,172.52,172.8,57700.0
2014-02-21 15:50:00,172.73,172.78,172.55,172.65,97000.0,172.73,172.78,172.55,172.65,97000.0
2014-02-24 09:30:00,175.53,176.0,173.5,173.73,293200.0,175.53,176.0,173.5,173.73,293200.0
2014-02-24 09:40:00,173.73,174.1,173.55,173.67,152500.0,173.73,174.1,173.55,173.67,152500.0
2014-02-24 09:50:00,173.67,174.14,173.07,173.19,181900.0,173.67,174.14,173.07,173.19,181900.0
2014-02-24 10:00:00,173.45,173.69,173.0,173.4,73100.0,173.45,173.69,173.0,173.4,73100.0
2014-02-24 10:10:00,173.28,174.19,173.17,173.78,68300.0,173.28,174.19,173.17,173.78,68300.0
2014-02-24 10:20:00,174.16,174.16,173.75,173.91,78700.0,174.16,174.16,173.75,173.91,78700.0
2014-02-24 10:30:00,173.86,173.99,173.5,173.54,69000.0,173.86,173.99,173.5,173.54,69000.0
2014-02-24 10:40:00,173.55,173.86,173.44,173.78,36100.0,173.55,173.86,173.44,173.78,36100.0
2014-02-24 10:50:00,173.8,174.0,173.65,173.83,36800.0,173.8,174.0,173.65,173.83,36800.0
2014-02-24 11:00:00,173.83,173.87,173.53,173.57,33100.0,173.83,173.87,173.53,173.57,33100.0
2014-02-24 11:10:00,173.51,173.64,173.42,173.54,40900.0,173.51,173.64,173.42,173.54,40900.0
2014-02-24 11:20:00,173.54,173.7,173.46,173.69,35000.0,173.54,173.7,173.46,173.69,35000.0
2014-02-24 11:30:00,173.7,173.7,173.4,173.4,31600.0,173.7,173.7,173.4,173.4,31600.0
2014-02-24 11:40:00,173.41,173.51,173.05,173.31,61400.0,173.41,173.51,173.05,173.31,61400.0
2014-02-24 11:50:00,173.39,173.56,173.11,173.41,36400.0,173.39,173.56,173.11,173.41,36400.0
2014-02-24 12:00:00,173.48,173.7,173.48,173.62,21900.0,173.48,173.7,173.48,173.62,21900.0
2014-02-24 12:10:00,173.66,173.7,173.52,173.52,22900.0,173.66,173.7,173.52,173.52,22900.0
2014-02-24 12:20:00,173.58,173.65,173.48,173.54,24500.0,173.58,173.65,173.48,173.54,24500.0
2014-02-24 12:30:00,173.53,173.59,173.4,173.46,27900.0,173.53,173.59,173.4,173.46,27900.0
2014-02-24 12:40:00,173.46,173.53,173.23,173.25,27500.0,173.46,173.53,173.23,173.25,27500.0
2014-02-24 12:50:00,173.22,173.25,172.68,172.69,73400.0,173.22,173.25,172.68,172.69,73400.0
2014-02-24 13:00:00,172.67,172.7,172.32,172.35,40400.0,172.67,172.7,172.32,172.35,40400.0
2014-02-24 13:10:00,172.33,172.34,172.01,172.28,41800.0,172.33,172.34,172.01,172.28,41800.0
2014-02-24 13:20:00,172.28,172.73,172.26,172.57,48900.0,172.28,172.73,172.26,172.57,48900.0
2014-02-24 13:30:00,172.57,173.0,172.57,172.85,34100.0,172.57,173.0,172.57,172.85,34100.0
2014-02-24 13:40:00,172.85,173.15,172.75,173.15,22700.0,172.85,173.15,172.75,173.15,22700.0
2014-02-24 13:50:00,173.22,173.49,173.13,173.45,34700.0,173.22,173.49,173.13,173.45,34700.0
2014-02-24 14:00:00,173.45,173.59,173.41,173.49,29100.0,173.45,173.59,173.41,173.49,29100.0
2014-02-24 14:10:00,173.47,173.48,173.25,173.36,31200.0,173.47,173.48,173.25,173.36,31200.0
2014-02-24 14:20:00,173.41,173.48,173.17,173.18,27900.0,173.41,173.48,173.17,173.18,27900.0
2014-02-24 14:30:00,173.18,173.34,173.18,173.32,82100.0,173.18,173.34,173.18,173.32,82100.0
2014-02-24 14:40:00,173.32,173.44,173.29,173.38,46800.0,173.32,173.44,173.29,173.38,46800.0
2014-02-24 14:50:00,173.4,173.43,173.17,173.26,78100.0,173.4,173.43,173.17,173.26,78100.0
2014-02-24 15:00:00,173.26,173.36,172.86,172.9,34200.0,173.26,173.36,172.86,172.9,34200.0
2014-02-24 15:10:00,172.93,172.98,172.52,172.97,41600.0,172.93,172.98,172.52,172.97,41600.0
2014-02-24 15:20:00,172.91,173.2,172.82,172.96,32200.0,172.91,173.2,172.82,172.96,32200.0
2014-02-24 15:30:00,172.93,173.18,172.86,173.1,36800.0,172.93,173.18,172.86,173.1,36800.0
2014-02-24 15:40:00,173.08,173.15,172.91,172.97,72300.0,173.08,173.15,172.91,172.97,72300.0
2014-02-24 15:50:00,173.05,173.1,172.47,172.51,169700.0,173.05,173.1,172.47,172.51,169700.0
2014-02-25 09:30:00,173.05,173.99,172.49,173.02,189800.0,173.05,173.99,172.49,173.02,189800.0
2014-02-25 09:40:00,173.14,173.18,171.85,171.85,210400.0,173.14,173.18,171.85,171.85,210400.0
2014-02-25 09:50:00,171.77,172.25,170.88,171.2,158800.0,171.77,172.25,170.88,171.2,158800.0
2014-02-25 10:00:00,171.1,171.96,171.01,171.65,72900.0,171.1,171.96,171.01,171.65,72900.0
2014-02-25 10:10:00,171.64,172.2,171.2,172.09,69700.0,171.64,172.2,171.2,172.09,69700.0
2014-02-25 10:20:00,172.09,173.0,171.9,172.0,79400.0,172.09,173.0,171.9,172.0,79400.0
2014-02-25 10:30:00,172.04,172.25,171.52,171.91,94000.0,172.04,172.25,171.52,171.91,94000.0
2014-02-25 10:40:00,171.64,171.77,171.31,171.47,66000.0,171.64,171.77,171.31,171.47,66000.0
2014-02-25 10:50:00,171.5,171.8,171.31,171.6,45000.0,171.5,171.8,171.31,171.6,45000.0
2014-02-25 11:00:00,171.6,171.7,171.48,171.5,34200.0,171.6,171.7,171.48,171.5,34200.0
2014-02-25 11:10:00,171.54,172.26,171.52,171.91,71900.0,171.54,172.26,171.52,171.91,71900.0
2014-02-25 11:20:00,171.9,171.96,171.1,171.35,64400.0,171.9,171.96,171.1,171.35,64400.0
2014-02-25 11:30:00,171.37,171.38,171.0,171.08,58600.0,171.37,171.38,171.0,171.08,58600.0
2014-02-25 11:40:00,171.08,171.22,170.84,171.0,61200.0,171.08,171.22,170.84,171.0,61200.0
2014-02-25 11:50:00,170.93,171.1,170.5,170.7,56000.0,170.93,171.1,170.5,170.7,56000.0
2014-02-25 12:00:00,170.63,170.88,170.51,170.88,26500.0,170.63,170.88,170.51,170.88,26500.0
2014-02-25 12:10:00,170.8,170.94,169.75,169.89,130500.0,170.8,170.94,169.75,169.89,130500.0
2014-02-25 12:20:00,169.86,170.0,169.51,169.93,76600.0,169.86,170.0,169.51,169.93,76600.0
2014-02-25 12:30:00,170.0,170.37,169.59,169.83,74800.0,170.0,170.37,169.59,169.83,74800.0
2014-02-25 12:40:00,169.82,170.1,169.63,169.83,41200.0,169.82,170.1,169.63,169.83,41200.0
2014-02-25 12:50:00,169.8,170.16,169.8,170.11,30300.0,169.8,170.16,169.8,170.11,30300.0
2014-02-25 13:00:00,170.15,170.24,169.94,169.95,29700.0,170.15,170.24,169.94,169.95,29700.0
2014-02-25 13:10:00,169.98,169.98,169.27,169.47,45900.0,169.98,169.98,169.27,169.47,45900.0
2014-02-25 13:20:00,169.48,170.15,169.48,170.06,42700.0,169.48,170.15,169.48,170.06,42700.0
2014-02-25 13:30:00,169.96,170.25,169.75,169.79,28000.0,169.96,170.25,169.75,169.79,28000.0
2014-02-25 13:40:00,169.78,169.9,169.5,169.6,44600.0,169.78,169.9,169.5,169.6,44600.0
2014-02-25 13:50:00,169.5,169.91,169.48,169.82,33400.0,169.5,169.91,169.48,169.82,33400.0
2014-02-25 14:00:00,169.84,170.0,169.31,169.31,61100.0,169.84,170.0,169.31,169.31,61100.0
2014-02-25 14:10:00,169.31,169.55,168.66,169.47,97900.0,169.31,169.55,168.66,169.47,97900.0
2014-02-25 14:20:00,169.33,170.05,169.24,170.05,44700.0,169.33,170.05,169.24,170.05,44700.0
2014-02-25 14:30:00,169.97,170.5,169.97,170.47,43500.0,169.97,170.5,169.97,170.47,43500.0
2014-02-25 14:40:00,170.47,170.95,170.13,170.91,67100.0,170.47,170.95,170.13,170.91,67100.0
2014-02-25 14:50:00,170.91,171.25,170.53,170.6,64000.0,170.91,171.25,170.53,170.6,64000.0
2014-02-25 15:00:00,170.58,170.81,170.35,170.54,105600.0,170.58,170.81,170.35,170.54,105600.0
2014-02-25 15:10:00,170.52,170.52,170.0,170.05,50700.0,170.52,170.52,170.0,170.05,50700.0
2014-02-25 15:20:00,170.06,170.17,169.52,169.62,60300.0,170.06,170.17,169.52,169.62,60300.0
2014-02-25 15:30:00,169.55,169.98,169.5,169.81,71400.0,169.55,169.98,169.5,169.81,71400.0
2014-02-25 15:40:00,169.82,169.91,169.42,169.91,176700.0,169.82,169.91,169.42,169.91,176700.0
2014-02-25 15:50:00,169.87,170.2,169.87,170.02,200200.0,169.87,170.2,169.87,170.02,200200.0
2014-02-26 09:30:00,172.22,174.0,172.0,172.01,428500.0,172.22,174.0,172.0,172.01,428500.0
2014-02-26 09:40:00,172.0,172.52,171.08,171.6,204100.0,172.0,172.52,171.08,171.6,204100.0
2014-02-26 09:50:00,171.69,172.41,171.5,171.86,136300.0,171.69,172.41,171.5,171.86,136300.0
2014-02-26 10:00:00,171.86,172.52,171.71,172.5,215500.0,171.86,172.52,171.71,172.5,215500.0
2014-02-26 10:10:00,172.46,173.0,171.79,172.04,205700.0,172.46,173.0,171.79,172.04,205700.0
2014-02-26 10:20:00,171.97,172.81,171.94,172.66,96000.0,171.97,172.81,171.94,172.66,96000.0
2014-02-26 10:30:00,172.68,173.56,172.66,173.12,68400.0,172.68,173.56,172.66,173.12,68400.0
2014-02-26 10:40:00,173.18,173.88,173.08,173.86,137700.0,173.18,173.88,173.08,173.86,137700.0
2014-02-26 10:50:00,173.88,174.5,173.67,174.0,158500.0,173.88,174.5,173.67,174.0,158500.0
2014-02-26 11:00:00,174.1,174.52,173.69,173.69,107300.0,174.1,174.52,173.69,173.69,107300.0
2014-02-26 11:10:00,173.84,174.56,173.81,174.43,92800.0,173.84,174.56,173.81,174.43,92800.0
2014-02-26 11:20:00,174.35,174.7,174.25,174.37,39000.0,174.35,174.7,174.25,174.37,39000.0
2014-02-26 11:30:00,174.32,174.32,173.61,173.77,90100.0,174.32,174.32,173.61,173.77,90100.0
2014-02-26 11:40:00,173.78,173.97,173.52,173.79,103900.0,173.78,173.97,173.52,173.79,103900.0
2014-02-26 11:50:00,173.9,174.35,173.76,174.13,125600.0,173.9,174.35,173.76,174.13,125600.0
2014-02-26 12:00:00,174.2,174.2,173.75,173.99,57100.0,174.2,174.2,173.75,173.99,57100.0
2014-02-26 12:10:00,174.0,174.05,173.78,173.92,39500.0,174.0,174.05,173.78,173.92,39500.0
2014-02-26 12:20:00,173.9,174.0,173.75,173.99,53700.0,173.9,174.0,173.75,173.99,53700.0
2014-02-26 12:30:00,173.97,174.05,173.67,173.9,66400.0,173.97,174.05,173.67,173.9,66400.0
2014-02-26 12:40:00,173.92,174.05,173.76,173.95,55500.0,173.92,174.05,173.76,173.95,55500.0
2014-02-26 12:50:00,173.97,174.14,173.89,173.97,55200.0,173.97,174.14,173.89,173.97,55200.0
2014-02-26 13:00:00,173.96,174.13,173.85,174.06,46800.0,173.96,174.13,173.85,174.06,46800.0
2014-02-26 13:10:00,174.07,174.46,174.05,174.39,48000.0,174.07,174.46,174.05,174.39,48000.0
2014-02-26 13:20:00,174.41,174.88,174.32,174.78,87000.0,174.41,174.88,174.32,174.78,87000.0
2014-02-26 13:30:00,174.88,174.94,174.39,174.42,78100.0,174.88,174.94,174.39,174.42,78100.0
2014-02-26 13:40:00,174.46,174.46,173.85,173.85,135500.0,174.46,174.46,173.85,173.85,135500.0
2014-02-26 13:50:00,173.85,173.95,172.73,172.99,96300.0,173.85,173.95,172.73,172.99,96300.0
2014-02-26 14:00:00,173.0,173.36,172.67,172.7,50900.0,173.0,173.36,172.67,172.7,50900.0
2014-02-26 14:10:00,172.62,172.8,172.26,172.28,56700.0,172.62,172.8,172.26,172.28,56700.0
2014-02-26 14:20:00,172.28,172.67,171.9,172.01,109800.0,172.28,172.67,171.9,172.01,109800.0
2014-02-26 14:30:00,171.87,172.69,171.7,172.59,92900.0,171.87,172.69,171.7,172.59,92900.0
2014-02-26 14:40:00,172.54,172.74,171.95,172.01,90400.0,172.54,172.74,171.95,172.01,90400.0
2014-02-26 14:50:00,171.96,172.26,171.96,172.11,46400.0,171.96,172.26,171.96,172.11,46400.0
2014-02-26 15:00:00,172.12,172.7,172.11,172.4,74800.0,172.12,172.7,172.11,172.4,74800.0
2014-02-26 15:10:00,172.34,172.4,171.88,171.9,64400.0,172.34,172.4,171.88,171.9,64400.0
2014-02-26 15:20:00,171.95,172.34,171.72,172.1,103200.0,171.95,172.34,171.72,172.1,103200.0
2014-02-26 15:30:00,172.1,172.54,172.09,172.49,157900.0,172.1,172.54,172.09,172.49,157900.0
2014-02-26 15:40:00,172.45,172.56,172.18,172.23,158000.0,172.45,172.56,172.18,172.23,158000.0
2014-02-26 15:50:00,172.22,173.0,172.21,172.96,343000.0,172.22,173.0,172.21,172.96,343000.0
2014-02-27 09:30:00,174.03,179.19,171.05,178.13,2358400.0,174.03,179.19,171.05,178.13,2358400.0
2014-02-27 09:40:00,178.25,178.9,175.33,175.59,787700.0,178.25,178.9,175.33,175.59,787700.0
2014-02-27 09:50:00,175.57,176.69,173.3,173.85,644000.0,175.57,176.69,173.3,173.85,644000.0
2014-02-27 10:00:00,173.84,175.33,173.08,173.93,336200.0,173.84,175.33,173.08,173.93,336200.0
2014-02-27 10:10:00,173.85,174.49,173.29,173.85,235200.0,173.85,174.49,173.29,173.85,235200.0
2014-02-27 10:20:00,173.92,175.04,173.0,174.55,295700.0,173.92,175.04,173.0,174.55,295700.0
2014-02-27 10:30:00,174.56,176.26,174.37,175.81,229900.0,174.56,176.26,174.37,175.81,229900.0
2014-02-27 10:40:00,175.86,177.5,175.75,176.97,362500.0,175.86,177.5,175.75,176.97,362500.0
2014-02-27 10:50:00,177.0,177.48,176.61,176.96,215200.0,177.0,177.48,176.61,176.96,215200.0
2014-02-27 11:00:00,176.99,177.4,176.0,177.38,138400.0,176.99,177.4,176.0,177.38,138400.0
2014-02-27 11:10:00,177.37,178.13,176.71,177.48,199400.0,177.37,178.13,176.71,177.48,199400.0
2014-02-27 11:20:00,177.58,177.74,176.5,177.16,124900.0,177.58,177.74,176.5,177.16,124900.0
2014-02-27 11:30:00,177.16,177.21,176.24,177.14,153900.0,177.16,177.21,176.24,177.14,153900.0
2014-02-27 11:40:00,177.13,177.36,176.52,176.76,86800.0,177.13,177.36,176.52,176.76,86800.0
2014-02-27 11:50:00,176.87,177.24,176.67,177.0,47400.0,176.87,177.24,176.67,177.0,47400.0
2014-02-27 12:00:00,177.0,177.4,176.84,177.04,132500.0,177.0,177.4,176.84,177.04,132500.0
2014-02-27 12:10:00,177.04,178.07,176.97,177.61,222500.0,177.04,178.07,176.97,177.61,222500.0
2014-02-27 12:20:00,177.66,178.23,177.62,178.11,174600.0,177.66,178.23,177.62,178.11,174600.0
2014-02-27 12:30:00,178.15,178.65,177.65,178.07,191100.0,178.15,178.65,177.65,178.07,191100.0
2014-02-27 12:40:00,178.08,178.9,177.72,178.89,153900.0,178.08,178.9,177.72,178.89,153900.0
2014-02-27 12:50:00,178.88,179.32,178.38,178.78,225200.0,178.88,179.32,178.38,178.78,225200.0
2014-02-27 13:00:00,178.7,178.8,177.9,178.23,146700.0,178.7,178.8,177.9,178.23,146700.0
2014-02-27 13:10:00,178.28,179.04,178.0,178.84,214000.0,178.28,179.04,178.0,178.84,214000.0
2014-02-27 13:20:00,178.83,180.0,178.68,179.91,529500.0,178.83,180.0,178.68,179.91,529500.0
2014-02-27 13:30:00,179.91,180.48,179.23,179.46,284400.0,179.91,180.48,179.23,179.46,284400.0
2014-02-27 13:40:00,179.47,179.87,178.95,179.76,143500.0,179.47,179.87,178.95,179.76,143500.0
2014-02-27 13:50:00,179.89,180.14,179.5,179.66,156200.0,179.89,180.14,179.5,179.66,156200.0
2014-02-27 14:00:00,179.63,180.09,179.14,179.72,114900.0,179.63,180.09,179.14,179.72,114900.0
2014-02-27 14:10:00,179.7,179.84,179.21,179.21,110400.0,179.7,179.84,179.21,179.21,110400.0
2014-02-27 14:20:00,179.21,179.34,178.11,178.36,162400.0,179.21,179.34,178.11,178.36,162400.0
2014-02-27 14:30:00,178.37,178.97,178.3,178.58,103500.0,178.37,178.97,178.3,178.58,103500.0
2014-02-27 14:40:00,178.58,178.78,177.64,178.17,238700.0,178.58,178.78,177.64,178.17,238700.0
2014-02-27 14:50:00,178.1,178.82,178.0,178.39,162900.0,178.1,178.82,178.0,178.39,162900.0
2014-02-27 15:00:00,178.22,178.35,177.68,177.9,109500.0,178.22,178.35,177.68,177.9,109500.0
2014-02-27 15:10:00,177.85,177.87,176.32,176.68,235100.0,177.85,177.87,176.32,176.68,235100.0
2014-02-27 15:20:00,176.64,177.36,176.64,177.02,141700.0,176.64,177.36,176.64,177.02,141700.0
2014-02-27 15:30:00,177.05,177.79,176.94,177.61,311700.0,177.05,177.79,176.94,177.61,311700.0
2014-02-27 15:40:00,177.59,178.7,177.58,178.62,278200.0,177.59,178.7,177.58,178.62,278200.0
2014-02-27 15:50:00,178.62,179.11,178.47,179.08,518800.0,178.62,179.11,178.47,179.08,518800.0
2014-02-28 09:30:00,176.38,179.0,174.28,178.76,711500.0,176.38,179.0,174.28,178.76,711500.0
2014-02-28 09:40:00,178.72,178.72,174.6,174.6,444500.0,178.72,178.72,174.6,174.6,444500.0
2014-02-28 09:50:00,174.69,175.49,174.5,174.71,300800.0,174.69,175.49,174.5,174.71,300800.0
2014-02-28 10:00:00,174.9,175.33,174.1,174.78,372400.0,174.9,175.33,174.1,174.78,372400.0
2014-02-28 10:10:00,174.83,174.92,173.29,173.99,516700.0,174.83,174.92,173.29,173.99,516700.0
2014-02-28 10:20:00,173.92,173.97,172.04,172.15,325900.0,173.92,173.97,172.04,172.15,325900.0
2014-02-28 10:30:00,172.05,173.72,171.6,172.82,272400.0,172.05,173.72,171.6,172.82,272400.0
2014-02-28 10:40:00,172.94,173.85,172.82,173.3,130100.0,172.94,173.85,172.82,173.3,130100.0
2014-02-28 10:50:00,173.2,173.61,172.82,172.82,122200.0,173.2,173.61,172.82,172.82,122200.0
2014-02-28 11:00:00,172.82,173.82,172.75,173.59,112900.0,172.82,173.82,172.75,173.59,112900.0
2014-02-28 11:10:00,173.54,173.56,172.5,172.59,88100.0,173.54,173.56,172.5,172.59,88100.0
2014-02-28 11:20:00,172.61,172.85,171.91,172.0,153000.0,172.61,172.85,171.91,172.0,153000.0
2014-02-28 11:30:00,172.0,172.68,171.48,172.4,194900.0,172.0,172.68,171.48,172.4,194900.0
2014-02-28 11:40:00,172.49,173.96,172.0,173.93,178000.0,172.49,173.96,172.0,173.93,178000.0
2014-02-28 11:50:00,173.86,174.47,173.79,173.81,169300.0,173.86,174.47,173.79,173.81,169300.0
2014-02-28 12:00:00,173.87,174.21,173.56,174.04,69000.0,173.87,174.21,173.56,174.04,69000.0
2014-02-28 12:10:00,174.1,174.42,174.01,174.13,42500.0,174.1,174.42,174.01,174.13,42500.0
2014-02-28 12:20:00,174.21,174.3,173.9,174.04,73200.0,174.21,174.3,173.9,174.04,73200.0
2014-02-28 12:30:00,173.94,173.94,173.34,173.45,26800.0,173.94,173.94,173.34,173.45,26800.0
2014-02-28 12:40:00,173.51,173.95,173.48,173.85,45800.0,173.51,173.95,173.48,173.85,45800.0
2014-02-28 12:50:00,173.77,174.2,173.74,173.91,38500.0,173.77,174.2,173.74,173.91,38500.0
2014-02-28 13:00:00,173.91,174.13,173.7,173.97,37300.0,173.91,174.13,173.7,173.97,37300.0
2014-02-28 13:10:00,173.9,174.58,173.9,174.56,88500.0,173.9,174.58,173.9,174.56,88500.0
2014-02-28 13:20:00,174.55,175.03,174.51,174.8,99400.0,174.55,175.03,174.51,174.8,99400.0
2014-02-28 13:30:00,174.8,174.8,173.98,174.45,46200.0,174.8,174.8,173.98,174.45,46200.0
2014-02-28 13:40:00,174.39,174.39,173.74,173.91,50300.0,174.39,174.39,173.74,173.91,50300.0
2014-02-28 13:50:00,173.89,173.95,173.65,173.67,69600.0,173.89,173.95,173.65,173.67,69600.0
2014-02-28 14:00:00,173.65,173.8,172.59,172.98,83300.0,173.65,173.8,172.59,172.98,83300.0
2014-02-28 14:10:00,172.88,173.07,172.01,172.47,97900.0,172.88,173.07,172.01,172.47,97900.0
2014-02-28 14:20:00,172.47,172.95,172.2,172.81,50500.0,172.47,172.95,172.2,172.81,50500.0
2014-02-28 14:30:00,172.83,172.99,171.55,171.55,155600.0,172.83,172.99,171.55,171.55,155600.0
2014-02-28 14:40:00,171.53,171.79,170.8,170.8,198400.0,171.53,171.79,170.8,170.8,198400.0
2014-02-28 14:50:00,170.8,171.2,170.3,170.5,216800.0,170.8,171.2,170.3,170.5,216800.0
2014-02-28 15:00:00,170.54,170.54,168.55,168.66,295900.0,170.54,170.54,168.55,168.66,295900.0
2014-02-28 15:10:00,168.79,170.5,168.15,170.46,373300.0,168.79,170.5,168.15,170.46,373300.0
2014-02-28 15:20:00,170.42,170.52,169.54,170.1,241600.0,170.42,170.52,169.54,170.1,241600.0
2014-02-28 15:30:00,170.17,171.12,169.71,170.83,213900.0,170.17,171.12,169.71,170.83,213900.0
2014-02-28 15:40:00,170.9,171.2,169.95,170.0,265900.0,170.9,171.2,169.95,170.0,265900.0
2014-02-28 15:50:00,170.06,171.0,170.0,170.69,480700.0,170.06,171.0,170.0,170.69,480700.0
2014-03-03 09:30:00,168.0,168.75,165.25,168.42,554300.0,168.0,168.75,165.25,168.42,554300.0
2014-03-03 09:40:00,168.36,169.98,168.27,169.13,233900.0,168.36,169.98,168.27,169.13,233900.0
2014-03-03 09:50:00,169.01,170.49,168.62,170.01,115700.0,169.01,170.49,168.62,170.01,115700.0
2014-03-03 10:00:00,170.1,170.94,169.91,170.06,108200.0,170.1,170.94,169.91,170.06,108200.0
2014-03-03 10:10:00,170.01,170.25,169.0,169.85,165600.0,170.01,170.25,169.0,169.85,165600.0
2014-03-03 10:20:00,169.77,170.37,169.08,170.2,68200.0,169.77,170.37,169.08,170.2,68200.0
2014-03-03 10:30:00,170.09,170.34,169.93,170.16,46200.0,170.09,170.34,169.93,170.16,46200.0
2014-03-03 10:40:00,170.27,171.06,170.25,170.43,80400.0,170.27,171.06,170.25,170.43,80400.0
2014-03-03 10:50:00,170.51,170.73,170.01,170.5,81800.0,170.51,170.73,170.01,170.5,81800.0
2014-03-03 11:00:00,170.45,170.78,170.0,170.12,22900.0,170.45,170.78,170.0,170.12,22900.0
2014-03-03 11:10:00,170.19,170.63,170.02,170.41,197800.0,170.19,170.63,170.02,170.41,197800.0
2014-03-03 11:20:00,170.36,170.58,170.09,170.15,71000.0,170.36,170.58,170.09,170.15,71000.0
2014-03-03 11:30:00,170.16,170.16,169.02,169.36,242000.0,170.16,170.16,169.02,169.36,242000.0
2014-03-03 11:40:00,169.35,169.85,169.09,169.49,96500.0,169.35,169.85,169.09,169.49,96500.0
2014-03-03 11:50:00,169.38,169.42,168.54,168.65,111800.0,169.38,169.42,168.54,168.65,111800.0
2014-03-03 12:00:00,168.63,168.94,168.01,168.3,130800.0,168.63,168.94,168.01,168.3,130800.0
2014-03-03 12:10:00,168.29,168.68,167.43,167.44,248000.0,168.29,168.68,167.43,167.44,248000.0
2014-03-03 12:20:00,167.42,168.74,167.41,168.47,211600.0,167.42,168.74,167.41,168.47,211600.0
2014-03-03 12:30:00,168.5,169.09,168.28,168.61,112800.0,168.5,169.09,168.28,168.61,112800.0
2014-03-03 12:40:00,168.6,168.82,168.2,168.55,205200.0,168.6,168.82,168.2,168.55,205200.0
2014-03-03 12:50:00,168.63,169.18,168.45,168.96,33700.0,168.63,169.18,168.45,168.96,33700.0
2014-03-03 13:00:00,168.99,169.23,168.56,169.02,175300.0,168.99,169.23,168.56,169.02,175300.0
2014-03-03 13:10:00,169.05,169.05,168.42,168.68,80400.0,169.05,169.05,168.42,168.68,80400.0
2014-03-03 13:20:00,168.72,169.0,168.41,168.5,57800.0,168.72,169.0,168.41,168.5,57800.0
2014-03-03 13:30:00,168.5,168.51,168.31,168.45,86100.0,168.5,168.51,168.31,168.45,86100.0
2014-03-03 13:40:00,168.4,168.66,168.23,168.5,35800.0,168.4,168.66,168.23,168.5,35800.0
2014-03-03 13:50:00,168.49,168.94,168.42,168.52,34000.0,168.49,168.94,168.42,168.52,34000.0
2014-03-03 14:00:00,168.58,168.59,168.22,168.28,32600.0,168.58,168.59,168.22,168.28,32600.0
2014-03-03 14:10:00,168.27,168.97,168.22,168.69,105800.0,168.27,168.97,168.22,168.69,105800.0
2014-03-03 14:20:00,168.68,169.1,168.59,168.61,71200.0,168.68,169.1,168.59,168.61,71200.0
2014-03-03 14:30:00,168.77,168.83,168.56,168.76,33500.0,168.77,168.83,168.56,168.76,33500.0
2014-03-03 14:40:00,168.67,169.4,168.67,169.35,43600.0,168.67,169.4,168.67,169.35,43600.0
2014-03-03 14:50:00,169.37,169.71,169.21,169.22,113100.0,169.37,169.71,169.21,169.22,113100.0
2014-03-03 15:00:00,169.21,169.21,168.6,168.73,41400.0,169.21,169.21,168.6,168.73,41400.0
2014-03-03 15:10:00,168.75,168.81,168.5,168.79,34600.0,168.75,168.81,168.5,168.79,34600.0
2014-03-03 15:20:00,168.73,169.59,168.6,169.47,140100.0,168.73,169.59,168.6,169.47,140100.0
2014-03-03 15:30:00,169.42,169.78,169.22,169.49,60700.0,169.42,169.78,169.22,169.49,60700.0
2014-03-03 15:40:00,169.36,169.53,169.01,169.18,92600.0,169.36,169.53,169.01,169.18,92600.0
2014-03-03 15:50:00,169.25,169.75,169.14,169.75,171900.0,169.25,169.75,169.14,169.75,171900.0
2014-03-04 09:30:00,173.25,173.35,171.54,172.32,502100.0,173.25,173.35,171.54,172.32,502100.0
2014-03-04 09:40:00,172.42,173.01,172.12,172.2,193900.0,172.42,173.01,172.12,172.2,193900.0
2014-03-04 09:50:00,172.28,172.6,171.25,171.83,217500.0,172.28,172.6,171.25,171.83,217500.0
2014-03-04 10:00:00,171.9,172.7,171.68,172.5,239700.0,171.9,172.7,171.68,172.5,239700.0
2014-03-04 10:10:00,172.5,172.59,172.14,172.43,129600.0,172.5,172.59,172.14,172.43,129600.0
2014-03-04 10:20:00,172.47,172.5,171.87,172.42,172500.0,172.47,172.5,171.87,172.42,172500.0
2014-03-04 10:30:00,172.49,172.83,172.13,172.23,195400.0,172.49,172.83,172.13,172.23,195400.0
2014-03-04 10:40:00,172.18,172.48,172.03,172.3,124700.0,172.18,172.48,172.03,172.3,124700.0
2014-03-04 10:50:00,172.36,172.6,172.23,172.49,103300.0,172.36,172.6,172.23,172.49,103300.0
2014-03-04 11:00:00,172.45,172.9,172.33,172.8,242900.0,172.45,172.9,172.33,172.8,242900.0
2014-03-04 11:10:00,172.84,173.9,172.84,173.48,192400.0,172.84,173.9,172.84,173.48,192400.0
2014-03-04 11:20:00,173.49,173.78,172.75,172.87,156900.0,173.49,173.78,172.75,172.87,156900.0
2014-03-04 11:30:00,172.9,173.27,172.76,172.92,117100.0,172.9,173.27,172.76,172.92,117100.0
2014-03-04 11:40:00,172.93,173.16,172.87,172.95,63500.0,172.93,173.16,172.87,172.95,63500.0
2014-03-04 11:50:00,172.96,173.1,172.89,173.05,55600.0,172.96,173.1,172.89,173.05,55600.0
2014-03-04 12:00:00,173.06,173.06,172.22,172.28,92700.0,173.06,173.06,172.22,172.28,92700.0
2014-03-04 12:10:00,172.25,172.55,172.14,172.34,51900.0,172.25,172.55,172.14,172.34,51900.0
2014-03-04 12:20:00,172.37,172.72,172.33,172.68,92200.0,172.37,172.72,172.33,172.68,92200.0
2014-03-04 12:30:00,172.71,172.74,172.35,172.53,35600.0,172.71,172.74,172.35,172.53,35600.0
2014-03-04 12:40:00,172.42,172.6,172.11,172.12,42100.0,172.42,172.6,172.11,172.12,42100.0
2014-03-04 12:50:00,172.1,172.45,172.02,172.18,56300.0,172.1,172.45,172.02,172.18,56300.0
2014-03-04 13:00:00,172.18,172.74,172.12,172.63,37900.0,172.18,172.74,172.12,172.63,37900.0
2014-03-04 13:10:00,172.61,172.77,172.12,172.47,27700.0,172.61,172.77,172.12,172.47,27700.0
2014-03-04 13:20:00,172.43,172.6,172.35,172.39,15100.0,172.43,172.6,172.35,172.39,15100.0
2014-03-04 13:30:00,172.45,172.45,172.0,172.44,51200.0,172.45,172.45,172.0,172.44,51200.0
2014-03-04 13:40:00,172.45,172.84,172.33,172.4,56600.0,172.45,172.84,172.33,172.4,56600.0
2014-03-04 13:50:00,172.33,172.48,171.8,172.14,51600.0,172.33,172.48,171.8,172.14,51600.0
2014-03-04 14:00:00,172.07,172.39,171.98,172.39,42100.0,172.07,172.39,171.98,172.39,42100.0
2014-03-04 14:10:00,172.57,172.6,172.22,172.44,26600.0,172.57,172.6,172.22,172.44,26600.0
2014-03-04 14:20:00,172.4,172.9,172.39,172.87,44600.0,172.4,172.9,172.39,172.87,44600.0
2014-03-04 14:30:00,172.87,173.06,172.52,172.64,38300.0,172.87,173.06,172.52,172.64,38300.0
2014-03-04 14:40:00,172.68,172.92,172.39,172.42,34800.0,172.68,172.92,172.39,172.42,34800.0
2014-03-04 14:50:00,172.42,172.78,172.31,172.5,31500.0,172.42,172.78,172.31,172.5,31500.0
2014-03-04 15:00:00,172.51,172.59,172.28,172.52,33000.0,172.51,172.59,172.28,172.52,33000.0
2014-03-04 15:10:00,172.49,172.63,172.33,172.54,38200.0,172.49,172.63,172.33,172.54,38200.0
2014-03-04 15:20:00,172.55,172.6,172.4,172.4,61500.0,172.55,172.6,172.4,172.4,61500.0
2014-03-04 15:30:00,172.46,172.56,172.4,172.46,47300.0,172.46,172.56,172.4,172.46,47300.0
2014-03-04 15:40:00,172.5,172.7,172.39,172.53,64800.0,172.5,172.7,172.39,172.53,64800.0
2014-03-04 15:50:00,172.53,172.57,172.3,172.48,127300.0,172.53,172.57,172.3,172.48,127300.0
2014-03-05 09:30:00,173.59,174.88,173.42,174.88,235600.0,173.59,174.88,173.42,174.88,235600.0
2014-03-05 09:40:00,174.83,174.86,173.85,174.2,88600.0,174.83,174.86,173.85,174.2,88600.0
2014-03-05 09:50:00,174.28,174.45,174.01,174.05,59200.0,174.28,174.45,174.01,174.05,59200.0
2014-03-05 10:00:00,174.05,174.41,173.7,174.4,195400.0,174.05,174.41,173.7,174.4,195400.0
2014-03-05 10:10:00,174.39,174.51,173.75,173.8,61400.0,174.39,174.51,173.75,173.8,61400.0
2014-03-05 10:20:00,173.88,174.64,173.88,174.3,115600.0,173.88,174.64,173.88,174.3,115600.0
2014-03-05 10:30:00,174.3,174.45,173.9,173.94,39400.0,174.3,174.45,173.9,173.94,39400.0
2014-03-05 10:40:00,173.93,174.15,173.43,173.45,103400.0,173.93,174.15,173.43,173.45,103400.0
2014-03-05 10:50:00,173.44,173.95,173.17,173.76,67700.0,173.44,173.95,173.17,173.76,67700.0
2014-03-05 11:00:00,173.8,173.85,173.28,173.63,52300.0,173.8,173.85,173.28,173.63,52300.0
2014-03-05 11:10:00,173.65,173.82,173.51,173.58,47200.0,173.65,173.82,173.51,173.58,47200.0
2014-03-05 11:20:00,173.7,174.27,173.7,173.79,50800.0,173.7,174.27,173.7,173.79,50800.0
2014-03-05 11:30:00,173.79,173.96,173.59,173.94,44000.0,173.79,173.96,173.59,173.94,44000.0
2014-03-05 11:40:00,173.95,173.96,173.71,173.72,25600.0,173.95,173.96,173.71,173.72,25600.0
2014-03-05 11:50:00,173.73,173.78,173.5,173.54,35000.0,173.73,173.78,173.5,173.54,35000.0
2014-03-05 12:00:00,173.52,173.53,172.9,173.25,72300.0,173.52,173.53,172.9,173.25,72300.0
2014-03-05 12:10:00,173.35,173.46,173.24,173.35,27000.0,173.35,173.46,173.24,173.35,27000.0
2014-03-05 12:20:00,173.44,173.73,173.3,173.65,24800.0,173.44,173.73,173.3,173.65,24800.0
2014-03-05 12:30:00,173.68,173.86,173.59,173.79,30900.0,173.68,173.86,173.59,173.79,30900.0
2014-03-05 12:40:00,173.78,174.16,173.76,174.01,35700.0,173.78,174.16,173.76,174.01,35700.0
2014-03-05 12:50:00,174.09,174.2,173.86,174.12,35400.0,174.09,174.2,173.86,174.12,35400.0
2014-03-05 13:00:00,174.19,174.19,173.88,173.91,20800.0,174.19,174.19,173.88,173.91,20800.0
2014-03-05 13:10:00,173.95,174.08,173.86,173.88,15700.0,173.95,174.08,173.86,173.88,15700.0
2014-03-05 13:20:00,174.01,174.03,173.81,173.89,14800.0,174.01,174.03,173.81,173.89,14800.0
2014-03-05 13:30:00,173.9,174.11,173.89,173.91,24900.0,173.9,174.11,173.89,173.91,24900.0
2014-03-05 13:40:00,173.93,174.05,173.86,173.89,15800.0,173.93,174.05,173.86,173.89,15800.0
2014-03-05 13:50:00,173.89,174.05,173.83,173.88,13000.0,173.89,174.05,173.83,173.88,13000.0
2014-03-05 14:00:00,173.93,174.04,173.84,173.94,27400.0,173.93,174.04,173.84,173.94,27400.0
2014-03-05 14:10:00,173.99,174.04,173.37,173.49,26900.0,173.99,174.04,173.37,173.49,26900.0
2014-03-05 14:20:00,173.58,173.85,173.44,173.84,15400.0,173.58,173.85,173.44,173.84,15400.0
2014-03-05 14:30:00,173.86,174.06,173.73,173.95,34200.0,173.86,174.06,173.73,173.95,34200.0
2014-03-05 14:40:00,174.0,174.05,173.71,173.86,30600.0,174.0,174.05,173.71,173.86,30600.0
2014-03-05 14:50:00,173.9,174.05,173.87,173.91,25200.0,173.9,174.05,173.87,173.91,25200.0
2014-03-05 15:00:00,173.95,173.99,173.43,173.44,53500.0,173.95,173.99,173.43,173.44,53500.0
2014-03-05 15:10:00,173.44,173.76,173.44,173.56,27500.0,173.44,173.76,173.44,173.56,27500.0
2014-03-05 15:20:00,173.57,174.04,173.49,174.03,54300.0,173.57,174.04,173.49,174.03,54300.0
2014-03-05 15:30:00,174.02,174.38,173.92,174.38,73700.0,174.02,174.38,173.92,174.38,73700.0
2014-03-05 15:40:00,174.37,174.39,174.02,174.11,51700.0,174.37,174.39,174.02,174.11,51700.0
2014-03-05 15:50:00,174.18,174.56,174.18,174.56,184400.0,174.18,174.56,174.18,174.56,184400.0
2014-03-06 09:30:00,175.47,177.75,175.01,177.33,570600.0,175.47,177.75,175.01,177.33,570600.0
2014-03-06 09:40:00,177.34,177.8,176.54,177.72,195500.0,177.34,177.8,176.54,177.72,195500.0
2014-03-06 09:50:00,177.76,179.72,177.74,179.01,544300.0,177.76,179.72,177.74,179.01,544300.0
2014-03-06 10:00:00,179.01,182.4,179.01,181.62,603100.0,179.01,182.4,179.01,181.62,603100.0
2014-03-06 10:10:00,181.63,182.31,181.43,181.88,292900.0,181.63,182.31,181.43,181.88,292900.0
2014-03-06 10:20:00,181.75,183.89,181.75,183.8,457900.0,181.75,183.89,181.75,183.8,457900.0
2014-03-06 10:30:00,183.8,184.16,182.21,182.84,313600.0,183.8,184.16,182.21,182.84,313600.0
2014-03-06 10:40:00,182.9,184.09,182.76,183.71,252500.0,182.9,184.09,182.76,183.71,252500.0
2014-03-06 10:50:00,183.72,183.95,182.81,183.92,128100.0,183.72,183.95,182.81,183.92,128100.0
2014-03-06 11:00:00,183.93,183.94,183.23,183.5,149400.0,183.93,183.94,183.23,183.5,149400.0
2014-03-06 11:10:00,183.47,184.75,183.43,184.73,253600.0,183.47,184.75,183.43,184.73,253600.0
2014-03-06 11:20:00,184.68,185.0,184.22,184.74,214900.0,184.68,185.0,184.22,184.74,214900.0
2014-03-06 11:30:00,184.75,185.51,184.57,185.11,242600.0,184.75,185.51,184.57,185.11,242600.0
2014-03-06 11:40:00,185.19,185.7,185.0,185.62,150500.0,185.19,185.7,185.0,185.62,150500.0
2014-03-06 11:50:00,185.68,185.8,184.93,185.29,179800.0,185.68,185.8,184.93,185.29,179800.0
2014-03-06 12:00:00,185.25,185.31,184.82,185.2,152400.0,185.25,185.31,184.82,185.2,152400.0
2014-03-06 12:10:00,185.23,186.0,185.23,185.84,146600.0,185.23,186.0,185.23,185.84,146600.0
2014-03-06 12:20:00,185.85,186.0,185.12,185.3,160200.0,185.85,186.0,185.12,185.3,160200.0
2014-03-06 12:30:00,185.31,185.5,184.67,184.91,144700.0,185.31,185.5,184.67,184.91,144700.0
2014-03-06 12:40:00,184.95,185.15,184.33,184.75,107600.0,184.95,185.15,184.33,184.75,107600.0
2014-03-06 12:50:00,184.6,184.98,184.58,184.97,84400.0,184.6,184.98,184.58,184.97,84400.0
2014-03-06 13:00:00,184.96,185.72,184.95,185.66,117300.0,184.96,185.72,184.95,185.66,117300.0
2014-03-06 13:10:00,185.67,185.88,185.62,185.75,96000.0,185.67,185.88,185.62,185.75,96000.0
2014-03-06 13:20:00,185.72,185.95,185.32,185.5,78300.0,185.72,185.95,185.32,185.5,78300.0
2014-03-06 13:30:00,185.42,185.87,184.7,184.87,106600.0,185.42,185.87,184.7,184.87,106600.0
2014-03-06 13:40:00,184.77,184.95,183.22,183.41,172800.0,184.77,184.95,183.22,183.41,172800.0
2014-03-06 13:50:00,183.4,183.5,182.02,182.11,263000.0,183.4,183.5,182.02,182.11,263000.0
2014-03-06 14:00:00,182.05,183.4,181.67,183.31,186500.0,182.05,183.4,181.67,183.31,186500.0
2014-03-06 14:10:00,183.25,183.72,182.8,183.35,109800.0,183.25,183.72,182.8,183.35,109800.0
2014-03-06 14:20:00,183.54,184.48,183.36,184.4,94900.0,183.54,184.48,183.36,184.4,94900.0
2014-03-06 14:30:00,184.41,184.7,183.72,184.59,85400.0,184.41,184.7,183.72,184.59,85400.0
2014-03-06 14:40:00,184.69,185.28,184.57,185.0,110000.0,184.69,185.28,184.57,185.0,110000.0
2014-03-06 14:50:00,185.07,185.3,184.55,184.86,91000.0,185.07,185.3,184.55,184.86,91000.0
2014-03-06 15:00:00,184.86,184.88,183.79,184.11,112900.0,184.86,184.88,183.79,184.11,112900.0
2014-03-06 15:10:00,184.08,184.38,183.93,184.33,71700.0,184.08,184.38,183.93,184.33,71700.0
2014-03-06 15:20:00,184.33,184.91,184.26,184.83,116300.0,184.33,184.91,184.26,184.83,116300.0
2014-03-06 15:30:00,184.85,185.13,184.5,185.04,127900.0,184.85,185.13,184.5,185.04,127900.0
2014-03-06 15:40:00,185.02,185.1,184.55,184.7,175900.0,185.02,185.1,184.55,184.7,175900.0
2014-03-06 15:50:00,184.72,184.92,184.26,184.75,286400.0,184.72,184.92,184.26,184.75,286400.0
2014-03-07 09:30:00,185.48,185.73,183.06,183.3,379900.0,185.48,185.73,183.06,183.3,379900.0
2014-03-07 09:40:00,183.33,183.85,182.51,182.83,463900.0,183.33,183.85,182.51,182.83,463900.0
2014-03-07 09:50:00,182.86,185.0,182.19,185.0,490500.0,182.86,185.0,182.19,185.0,490500.0
2014-03-07 10:00:00,184.75,187.39,184.56,187.24,598600.0,184.75,187.39,184.56,187.24,598600.0
2014-03-07 10:10:00,187.2,189.34,186.71,187.99,554100.0,187.2,189.34,186.71,187.99,554100.0
2014-03-07 10:20:00,187.83,188.8,187.23,187.31,238600.0,187.83,188.8,187.23,187.31,238600.0
2014-03-07 10:30:00,187.27,188.76,186.93,188.56,285200.0,187.27,188.76,186.93,188.56,285200.0
2014-03-07 10:40:00,188.67,188.76,187.28,187.52,213300.0,188.67,188.76,187.28,187.52,213300.0
2014-03-07 10:50:00,187.52,187.98,186.19,186.2,182700.0,187.52,187.98,186.19,186.2,182700.0
2014-03-07 11:00:00,186.28,186.33,184.74,186.17,218600.0,186.28,186.33,184.74,186.17,218600.0
2014-03-07 11:10:00,186.15,186.29,184.95,185.19,79800.0,186.15,186.29,184.95,185.19,79800.0
2014-03-07 11:20:00,185.09,185.17,184.27,184.4,154500.0,185.09,185.17,184.27,184.4,154500.0
2014-03-07 11:30:00,184.5,184.53,183.52,184.08,120200.0,184.5,184.53,183.52,184.08,120200.0
2014-03-07 11:40:00,184.09,184.28,183.57,183.92,79300.0,184.09,184.28,183.57,183.92,79300.0
2014-03-07 11:50:00,183.95,184.22,183.64,184.0,102800.0,183.95,184.22,183.64,184.0,102800.0
2014-03-07 12:00:00,183.96,184.04,183.0,183.07,94100.0,183.96,184.04,183.0,183.07,94100.0
2014-03-07 12:10:00,183.19,183.7,182.89,183.58,72600.0,183.19,183.7,182.89,183.58,72600.0
2014-03-07 12:20:00,183.52,183.91,183.21,183.35,61200.0,183.52,183.91,183.21,183.35,61200.0
2014-03-07 12:30:00,183.23,183.6,182.87,183.01,60400.0,183.23,183.6,182.87,183.01,60400.0
2014-03-07 12:40:00,182.89,183.01,182.69,182.93,46800.0,182.89,183.01,182.69,182.93,46800.0
2014-03-07 12:50:00,182.93,183.03,182.25,182.25,81000.0,182.93,183.03,182.25,182.25,81000.0
2014-03-07 13:00:00,182.26,182.27,181.61,182.2,155200.0,182.26,182.27,181.61,182.2,155200.0
2014-03-07 13:10:00,182.12,182.17,181.22,181.66,117100.0,182.12,182.17,181.22,181.66,117100.0
2014-03-07 13:20:00,181.68,182.72,181.51,182.52,88300.0,181.68,182.72,181.51,182.52,88300.0
2014-03-07 13:30:00,182.53,182.72,181.78,181.88,77500.0,182.53,182.72,181.78,181.88,77500.0
2014-03-07 13:40:00,181.88,182.17,181.31,182.02,55600.0,181.88,182.17,181.31,182.02,55600.0
2014-03-07 13:50:00,182.0,182.66,181.76,182.29,51700.0,182.0,182.66,181.76,182.29,51700.0
2014-03-07 14:00:00,182.29,182.57,182.0,182.02,43300.0,182.29,182.57,182.0,182.02,43300.0
2014-03-07 14:10:00,182.03,182.28,181.88,181.96,45300.0,182.03,182.28,181.88,181.96,45300.0
2014-03-07 14:20:00,182.03,182.03,180.95,181.13,89200.0,182.03,182.03,180.95,181.13,89200.0
2014-03-07 14:30:00,181.1,181.77,181.01,181.48,91900.0,181.1,181.77,181.01,181.48,91900.0
2014-03-07 14:40:00,181.55,181.98,181.29,181.81,66700.0,181.55,181.98,181.29,181.81,66700.0
2014-03-07 14:50:00,181.87,181.99,181.51,181.54,60000.0,181.87,181.99,181.51,181.54,60000.0
2014-03-07 15:00:00,181.51,181.82,181.49,181.57,78700.0,181.51,181.82,181.49,181.57,78700.0
2014-03-07 15:10:00,181.56,182.49,181.49,182.28,77100.0,181.56,182.49,181.49,182.28,77100.0
2014-03-07 15:20:00,182.26,182.37,181.7,181.94,61000.0,182.26,182.37,181.7,181.94,61000.0
2014-03-07 15:30:00,181.93,182.06,181.35,181.35,74900.0,181.93,182.06,181.35,181.35,74900.0
2014-03-07 15:40:00,181.35,181.98,181.32,181.96,123500.0,181.35,181.98,181.32,181.96,123500.0
2014-03-07 15:50:00,181.96,182.17,181.89,182.05,173600.0,181.96,182.17,181.89,182.05,173600.0
2014-03-10 09:30:00,181.58,181.64,176.23,179.39,378100.0,181.58,181.64,176.23,179.39,378100.0
2014-03-10 09:40:00,179.08,179.69,178.5,179.11,253000.0,179.08,179.69,178.5,179.11,253000.0
2014-03-10 09:50:00,179.13,180.0,178.81,179.49,220500.0,179.13,180.0,178.81,179.49,220500.0
2014-03-10 10:00:00,179.49,179.5,177.3,177.96,242700.0,179.49,179.5,177.3,177.96,242700.0
2014-03-10 10:10:00,177.96,178.24,176.55,176.95,183300.0,177.96,178.24,176.55,176.95,183300.0
2014-03-10 10:20:00,176.9,176.91,175.66,176.21,252900.0,176.9,176.91,175.66,176.21,252900.0
2014-03-10 10:30:00,176.21,176.39,175.7,175.9,129700.0,176.21,176.39,175.7,175.9,129700.0
2014-03-10 10:40:00,176.0,176.76,174.99,176.25,274000.0,176.0,176.76,174.99,176.25,274000.0
2014-03-10 10:50:00,176.35,177.2,176.01,176.93,163900.0,176.35,177.2,176.01,176.93,163900.0
2014-03-10 11:00:00,176.94,177.27,176.67,177.06,50000.0,176.94,177.27,176.67,177.06,50000.0
2014-03-10 11:10:00,177.06,177.9,176.75,177.7,116500.0,177.06,177.9,176.75,177.7,116500.0
2014-03-10 11:20:00,177.76,178.38,177.59,178.2,142400.0,177.76,178.38,177.59,178.2,142400.0
2014-03-10 11:30:00,178.2,178.2,177.5,177.78,128300.0,178.2,178.2,177.5,177.78,128300.0
2014-03-10 11:40:00,177.71,177.95,177.47,177.73,37500.0,177.71,177.95,177.47,177.73,37500.0
2014-03-10 11:50:00,177.68,177.75,177.1,177.37,72500.0,177.68,177.75,177.1,177.37,72500.0
2014-03-10 12:00:00,177.37,177.75,177.32,177.57,59500.0,177.37,177.75,177.32,177.57,59500.0
2014-03-10 12:10:00,177.72,177.73,177.26,177.48,59000.0,177.72,177.73,177.26,177.48,59000.0
2014-03-10 12:20:00,177.51,177.75,177.22,177.69,70500.0,177.51,177.75,177.22,177.69,70500.0
2014-03-10 12:30:00,177.71,177.79,177.48,177.57,29500.0,177.71,177.79,177.48,177.57,29500.0
2014-03-10 12:40:00,177.65,178.18,177.41,178.16,65900.0,177.65,178.18,177.41,178.16,65900.0
2014-03-10 12:50:00,178.27,178.61,177.84,178.56,24300.0,178.27,178.61,177.84,178.56,24300.0
2014-03-10 13:00:00,178.54,178.69,178.15,178.44,23000.0,178.54,178.69,178.15,178.44,23000.0
2014-03-10 13:10:00,178.46,178.7,178.22,178.27,30200.0,178.46,178.7,178.22,178.27,30200.0
2014-03-10 13:20:00,178.25,178.49,178.15,178.33,17100.0,178.25,178.49,178.15,178.33,17100.0
2014-03-10 13:30:00,178.33,178.46,177.76,177.79,22300.0,178.33,178.46,177.76,177.79,22300.0
2014-03-10 13:40:00,177.9,178.0,177.65,177.88,29300.0,177.9,178.0,177.65,177.88,29300.0
2014-03-10 13:50:00,178.04,178.34,177.94,178.26,23200.0,178.04,178.34,177.94,178.26,23200.0
2014-03-10 14:00:00,178.27,178.62,178.03,178.5,30900.0,178.27,178.62,178.03,178.5,30900.0
2014-03-10 14:10:00,178.53,178.89,178.35,178.87,32200.0,178.53,178.89,178.35,178.87,32200.0
2014-03-10 14:20:00,178.81,179.47,178.8,179.33,43600.0,178.81,179.47,178.8,179.33,43600.0
2014-03-10 14:30:00,179.36,179.36,178.88,178.97,35300.0,179.36,179.36,178.88,178.97,35300.0
2014-03-10 14:40:00,179.0,179.09,178.81,178.95,17800.0,179.0,179.09,178.81,178.95,17800.0
2014-03-10 14:50:00,178.9,179.22,178.78,179.22,37700.0,178.9,179.22,178.78,179.22,37700.0
2014-03-10 15:00:00,179.21,179.73,179.05,179.63,118900.0,179.21,179.73,179.05,179.63,118900.0
2014-03-10 15:10:00,179.7,179.71,178.91,179.05,41500.0,179.7,179.71,178.91,179.05,41500.0
2014-03-10 15:20:00,179.17,179.79,179.09,179.78,45200.0,179.17,179.79,179.09,179.78,45200.0
2014-03-10 15:30:00,179.78,180.0,179.48,179.78,85300.0,179.78,180.0,179.48,179.78,85300.0
2014-03-10 15:40:00,179.8,179.85,179.42,179.47,81600.0,179.8,179.85,179.42,179.47,81600.0
2014-03-10 15:50:00,179.44,179.64,179.33,179.55,138700.0,179.44,179.64,179.33,179.55,138700.0
2014-03-11 09:30:00,180.33,180.62,177.62,178.0,283800.0,180.33,180.62,177.62,178.0,283800.0
2014-03-11 09:40:00,178.16,178.49,176.8,176.9,238500.0,178.16,178.49,176.8,176.9,238500.0
2014-03-11 09:50:00,176.92,177.4,176.5,177.03,188300.0,176.92,177.4,176.5,177.03,188300.0
2014-03-11 10:00:00,177.04,177.5,176.77,176.85,71000.0,177.04,177.5,176.77,176.85,71000.0
2014-03-11 10:10:00,176.99,177.75,176.61,177.71,136200.0,176.99,177.75,176.61,177.71,136200.0
2014-03-11 10:20:00,177.75,177.8,176.88,177.06,136900.0,177.75,177.8,176.88,177.06,136900.0
2014-03-11 10:30:00,176.91,177.84,176.91,177.61,76500.0,176.91,177.84,176.91,177.61,76500.0
2014-03-11 10:40:00,177.69,178.41,177.6,177.92,77700.0,177.69,178.41,177.6,177.92,77700.0
2014-03-11 10:50:00,177.85,178.35,177.57,177.6,54700.0,177.85,178.35,177.57,177.6,54700.0
2014-03-11 11:00:00,177.57,177.77,177.5,177.5,29300.0,177.57,177.77,177.5,177.5,29300.0
2014-03-11 11:10:00,177.68,177.7,176.8,177.4,73400.0,177.68,177.7,176.8,177.4,73400.0
2014-03-11 11:20:00,177.4,177.68,177.36,177.62,21600.0,177.4,177.68,177.36,177.62,21600.0
2014-03-11 11:30:00,177.66,178.24,177.58,177.93,86300.0,177.66,178.24,177.58,177.93,86300.0
2014-03-11 11:40:00,177.9,178.0,177.65,177.7,39000.0,177.9,178.0,177.65,177.7,39000.0
2014-03-11 11:50:00,177.66,177.86,177.65,177.66,16600.0,177.66,177.86,177.65,177.66,16600.0
2014-03-11 12:00:00,177.65,177.66,176.9,176.98,50700.0,177.65,177.66,176.9,176.98,50700.0
2014-03-11 12:10:00,176.98,177.04,176.2,176.3,63100.0,176.98,177.04,176.2,176.3,63100.0
2014-03-11 12:20:00,176.32,177.11,176.06,176.83,75000.0,176.32,177.11,176.06,176.83,75000.0
2014-03-11 12:30:00,177.04,177.04,176.7,176.7,23800.0,177.04,177.04,176.7,176.7,23800.0
2014-03-11 12:40:00,176.7,176.91,176.56,176.78,28400.0,176.7,176.91,176.56,176.78,28400.0
2014-03-11 12:50:00,176.78,177.18,176.2,176.31,32400.0,176.78,177.18,176.2,176.31,32400.0
2014-03-11 13:00:00,176.25,176.29,175.6,175.69,89000.0,176.25,176.29,175.6,175.69,89000.0
2014-03-11 13:10:00,175.68,176.63,175.63,176.5,54600.0,175.68,176.63,175.63,176.5,54600.0
2014-03-11 13:20:00,176.35,176.4,175.01,175.2,76100.0,176.35,176.4,175.01,175.2,76100.0
2014-03-11 13:30:00,175.2,175.6,175.09,175.25,61700.0,175.2,175.6,175.09,175.25,61700.0
2014-03-11 13:40:00,175.2,175.24,174.55,175.03,135500.0,175.2,175.24,174.55,175.03,135500.0
2014-03-11 13:50:00,175.03,175.21,174.8,175.07,76500.0,175.03,175.21,174.8,175.07,76500.0
2014-03-11 14:00:00,175.09,175.12,174.66,174.77,57500.0,175.09,175.12,174.66,174.77,57500.0
2014-03-11 14:10:00,174.77,174.8,174.07,174.27,109000.0,174.77,174.8,174.07,174.27,109000.0
2014-03-11 14:20:00,174.28,174.57,174.06,174.54,92000.0,174.28,174.57,174.06,174.54,92000.0
2014-03-11 14:30:00,174.55,174.56,173.21,173.32,134400.0,174.55,174.56,173.21,173.32,134400.0
2014-03-11 14:40:00,173.44,174.5,173.33,174.39,68000.0,173.44,174.5,173.33,174.39,68000.0
2014-03-11 14:50:00,174.26,174.41,173.89,173.91,70700.0,174.26,174.41,173.89,173.91,70700.0
2014-03-11 15:00:00,173.95,173.95,172.81,173.21,99600.0,173.95,173.95,172.81,173.21,99600.0
2014-03-11 15:10:00,173.21,173.24,172.35,172.77,84600.0,173.21,173.24,172.35,172.77,84600.0
2014-03-11 15:20:00,172.78,173.45,172.5,173.35,87800.0,172.78,173.45,172.5,173.35,87800.0
2014-03-11 15:30:00,173.35,173.78,173.26,173.35,133100.0,173.35,173.78,173.26,173.35,133100.0
2014-03-11 15:40:00,173.36,173.63,173.12,173.42,186300.0,173.36,173.63,173.12,173.42,186300.0
2014-03-11 15:50:00,173.41,173.6,173.09,173.5,215400.0,173.41,173.6,173.09,173.5,215400.0
2014-03-12 09:30:00,171.76,172.75,170.58,171.12,182200.0,171.76,172.75,170.58,171.12,182200.0
2014-03-12 09:40:00,171.1,171.4,169.26,169.94,409800.0,171.1,171.4,169.26,169.94,409800.0
2014-03-12 09:50:00,169.9,171.38,169.35,170.54,279300.0,169.9,171.38,169.35,170.54,279300.0
2014-03-12 10:00:00,170.59,171.58,170.55,171.04,210200.0,170.59,171.58,170.55,171.04,210200.0
2014-03-12 10:10:00,171.09,171.46,170.88,171.0,124700.0,171.09,171.46,170.88,171.0,124700.0
2014-03-12 10:20:00,171.05,172.3,171.05,171.71,170400.0,171.05,172.3,171.05,171.71,170400.0
2014-03-12 10:30:00,171.6,172.08,171.44,171.54,144400.0,171.6,172.08,171.44,171.54,144400.0
2014-03-12 10:40:00,171.47,172.18,171.45,171.84,85700.0,171.47,172.18,171.45,171.84,85700.0
2014-03-12 10:50:00,171.85,173.93,171.8,173.91,215800.0,171.85,173.93,171.8,173.91,215800.0
2014-03-12 11:00:00,173.91,174.88,173.14,174.19,83200.0,173.91,174.88,173.14,174.19,83200.0
2014-03-12 11:10:00,174.27,175.0,173.87,175.0,113400.0,174.27,175.0,173.87,175.0,113400.0
2014-03-12 11:20:00,175.0,175.0,174.44,174.83,54100.0,175.0,175.0,174.44,174.83,54100.0
2014-03-12 11:30:00,174.78,175.23,174.78,174.95,63500.0,174.78,175.23,174.78,174.95,63500.0
2014-03-12 11:40:00,175.0,175.45,174.91,175.27,113700.0,175.0,175.45,174.91,175.27,113700.0
2014-03-12 11:50:00,175.43,175.43,174.79,175.0,90400.0,175.43,175.43,174.79,175.0,90400.0
2014-03-12 12:00:00,174.84,174.9,174.13,174.27,55600.0,174.84,174.9,174.13,174.27,55600.0
2014-03-12 12:10:00,174.23,174.23,173.36,173.39,78400.0,174.23,174.23,173.36,173.39,78400.0
2014-03-12 12:20:00,173.44,173.98,173.24,173.27,58500.0,173.44,173.98,173.24,173.27,58500.0
2014-03-12 12:30:00,173.3,173.3,172.82,173.0,35400.0,173.3,173.3,172.82,173.0,35400.0
2014-03-12 12:40:00,173.03,173.28,173.0,173.09,23300.0,173.03,173.28,173.0,173.09,23300.0
2014-03-12 12:50:00,173.03,173.17,172.81,173.17,25200.0,173.03,173.17,172.81,173.17,25200.0
2014-03-12 13:00:00,172.98,173.09,172.25,172.89,63300.0,172.98,173.09,172.25,172.89,63300.0
2014-03-12 13:10:00,172.9,173.25,172.65,172.99,67600.0,172.9,173.25,172.65,172.99,67600.0
2014-03-12 13:20:00,173.0,173.51,172.81,173.4,47000.0,173.0,173.51,172.81,173.4,47000.0
2014-03-12 13:30:00,173.5,173.67,173.33,173.4,21500.0,173.5,173.67,173.33,173.4,21500.0
2014-03-12 13:40:00,173.4,173.83,173.27,173.74,23600.0,173.4,173.83,173.27,173.74,23600.0
2014-03-12 13:50:00,173.78,173.84,173.42,173.75,20300.0,173.78,173.84,173.42,173.75,20300.0
2014-03-12 14:00:00,173.75,173.91,173.45,173.51,48000.0,173.75,173.91,173.45,173.51,48000.0
2014-03-12 14:10:00,173.43,173.65,173.27,173.48,28900.0,173.43,173.65,173.27,173.48,28900.0
2014-03-12 14:20:00,173.56,174.05,173.51,174.05,38400.0,173.56,174.05,173.51,174.05,38400.0
2014-03-12 14:30:00,174.06,174.1,173.82,173.96,38900.0,174.06,174.1,173.82,173.96,38900.0
2014-03-12 14:40:00,173.88,174.07,173.67,173.97,46300.0,173.88,174.07,173.67,173.97,46300.0
2014-03-12 14:50:00,173.94,174.01,173.36,173.43,40400.0,173.94,174.01,173.36,173.43,40400.0
2014-03-12 15:00:00,173.45,173.97,173.4,173.9,49900.0,173.45,173.97,173.4,173.9,49900.0
2014-03-12 15:10:00,173.86,174.08,173.39,173.39,38000.0,173.86,174.08,173.39,173.39,38000.0
2014-03-12 15:20:00,173.4,173.67,173.03,173.67,76500.0,173.4,173.67,173.03,173.67,76500.0
2014-03-12 15:30:00,173.73,173.73,173.11,173.4,50900.0,173.73,173.73,173.11,173.4,50900.0
2014-03-12 15:40:00,173.39,173.85,173.08,173.74,121600.0,173.39,173.85,173.08,173.74,121600.0
2014-03-12 15:50:00,173.74,174.29,173.66,174.18,226400.0,173.74,174.29,173.66,174.18,226400.0
2014-03-13 09:30:00,175.5,175.65,172.07,172.94,210600.0,175.5,175.65,172.07,172.94,210600.0
2014-03-13 09:40:00,173.05,173.82,172.45,172.74,158700.0,173.05,173.82,172.45,172.74,158700.0
2014-03-13 09:50:00,172.67,172.87,171.77,172.0,149300.0,172.67,172.87,171.77,172.0,149300.0
2014-03-13 10:00:00,172.0,173.16,172.0,172.59,191400.0,172.0,173.16,172.0,172.59,191400.0
2014-03-13 10:10:00,172.58,172.94,172.0,172.09,131800.0,172.58,172.94,172.0,172.09,131800.0
2014-03-13 10:20:00,172.22,172.28,171.51,171.98,171100.0,172.22,172.28,171.51,171.98,171100.0
2014-03-13 10:30:00,171.87,172.17,171.7,171.86,59700.0,171.87,172.17,171.7,171.86,59700.0
2014-03-13 10:40:00,171.79,171.92,171.55,171.6,67500.0,171.79,171.92,171.55,171.6,67500.0
2014-03-13 10:50:00,171.61,172.49,171.56,172.01,77900.0,171.61,172.49,171.56,172.01,77900.0
2014-03-13 11:00:00,172.13,172.13,171.37,171.67,80000.0,172.13,172.13,171.37,171.67,80000.0
2014-03-13 11:10:00,171.67,171.9,171.18,171.73,50500.0,171.67,171.9,171.18,171.73,50500.0
2014-03-13 11:20:00,171.77,171.77,170.61,170.87,136000.0,171.77,171.77,170.61,170.87,136000.0
2014-03-13 11:30:00,170.87,171.1,170.55,170.81,76800.0,170.87,171.1,170.55,170.81,76800.0
2014-03-13 11:40:00,170.8,171.22,170.76,171.06,84600.0,170.8,171.22,170.76,171.06,84600.0
2014-03-13 11:50:00,170.97,171.29,170.69,170.89,99800.0,170.97,171.29,170.69,170.89,99800.0
2014-03-13 12:00:00,170.95,171.0,169.99,170.13,164400.0,170.95,171.0,169.99,170.13,164400.0
2014-03-13 12:10:00,170.1,170.14,169.43,169.9,158500.0,170.1,170.14,169.43,169.9,158500.0
2014-03-13 12:20:00,169.81,169.9,168.67,168.67,127600.0,169.81,169.9,168.67,168.67,127600.0
2014-03-13 12:30:00,168.68,168.78,167.73,167.91,216500.0,168.68,168.78,167.73,167.91,216500.0
2014-03-13 12:40:00,167.76,168.8,167.76,168.22,86100.0,167.76,168.8,167.76,168.22,86100.0
2014-03-13 12:50:00,168.2,168.31,166.85,167.31,117300.0,168.2,168.31,166.85,167.31,117300.0
2014-03-13 13:00:00,167.19,167.28,165.12,166.57,195800.0,167.19,167.28,165.12,166.57,195800.0
2014-03-13 13:10:00,166.6,167.98,166.23,167.8,166100.0,166.6,167.98,166.23,167.8,166100.0
2014-03-13 13:20:00,167.9,167.94,167.31,167.76,120300.0,167.9,167.94,167.31,167.76,120300.0
2014-03-13 13:30:00,167.84,167.95,166.55,166.67,99300.0,167.84,167.95,166.55,166.67,99300.0
2014-03-13 13:40:00,166.71,167.73,166.55,167.61,60100.0,166.71,167.73,166.55,167.61,60100.0
2014-03-13 13:50:00,167.5,167.5,166.74,167.33,109200.0,167.5,167.5,166.74,167.33,109200.0
2014-03-13 14:00:00,167.33,167.46,166.52,166.63,93200.0,167.33,167.46,166.52,166.63,93200.0
2014-03-13 14:10:00,166.61,167.19,166.59,166.8,64000.0,166.61,167.19,166.59,166.8,64000.0
2014-03-13 14:20:00,166.72,167.35,166.58,166.65,85300.0,166.72,167.35,166.58,166.65,85300.0
2014-03-13 14:30:00,166.62,167.08,166.3,166.33,114800.0,166.62,167.08,166.3,166.33,114800.0
2014-03-13 14:40:00,166.34,166.7,165.36,165.38,148500.0,166.34,166.7,165.36,165.38,148500.0
2014-03-13 14:50:00,165.37,165.69,165.1,165.31,182800.0,165.37,165.69,165.1,165.31,182800.0
2014-03-13 15:00:00,165.35,165.42,164.51,164.62,194300.0,165.35,165.42,164.51,164.62,194300.0
2014-03-13 15:10:00,164.67,165.06,164.44,164.46,153500.0,164.67,165.06,164.44,164.46,153500.0
2014-03-13 15:20:00,164.46,164.85,164.45,164.72,108700.0,164.46,164.85,164.45,164.72,108700.0
2014-03-13 15:30:00,164.8,165.78,164.64,165.75,134800.0,164.8,165.78,164.64,165.75,134800.0
2014-03-13 15:40:00,165.74,166.57,165.6,166.45,228900.0,165.74,166.57,165.6,166.45,228900.0
2014-03-13 15:50:00,166.53,166.53,165.67,166.15,282100.0,166.53,166.53,165.67,166.15,282100.0
2014-03-14 09:30:00,165.33,165.33,162.12,163.84,572000.0,165.33,165.33,162.12,163.84,572000.0
2014-03-14 09:40:00,164.12,165.5,163.96,164.98,429100.0,164.12,165.5,163.96,164.98,429100.0
2014-03-14 09:50:00,165.0,165.4,163.61,163.7,205300.0,165.0,165.4,163.61,163.7,205300.0
2014-03-14 10:00:00,163.64,165.15,163.61,164.94,174000.0,163.64,165.15,163.61,164.94,174000.0
2014-03-14 10:10:00,165.01,165.01,163.77,164.59,140600.0,165.01,165.01,163.77,164.59,140600.0
2014-03-14 10:20:00,164.58,164.82,163.91,164.8,103600.0,164.58,164.82,163.91,164.8,103600.0
2014-03-14 10:30:00,164.81,165.0,164.02,164.43,95300.0,164.81,165.0,164.02,164.43,95300.0
2014-03-14 10:40:00,164.47,164.7,164.2,164.41,96500.0,164.47,164.7,164.2,164.41,96500.0
2014-03-14 10:50:00,164.41,164.65,164.0,164.21,66200.0,164.41,164.65,164.0,164.21,66200.0
2014-03-14 11:00:00,164.21,164.42,163.34,163.63,95100.0,164.21,164.42,163.34,163.63,95100.0
2014-03-14 11:10:00,163.75,163.76,162.59,163.06,104800.0,163.75,163.76,162.59,163.06,104800.0
2014-03-14 11:20:00,163.07,163.25,162.69,163.05,98000.0,163.07,163.25,162.69,163.05,98000.0
2014-03-14 11:30:00,163.11,164.45,163.0,164.45,173800.0,163.11,164.45,163.0,164.45,173800.0
2014-03-14 11:40:00,164.37,165.14,164.31,165.05,79800.0,164.37,165.14,164.31,165.05,79800.0
2014-03-14 11:50:00,165.05,165.94,164.98,165.57,100900.0,165.05,165.94,164.98,165.57,100900.0
2014-03-14 12:00:00,165.45,165.45,164.2,164.35,67000.0,165.45,165.45,164.2,164.35,67000.0
2014-03-14 12:10:00,164.35,164.93,164.06,164.61,54800.0,164.35,164.93,164.06,164.61,54800.0
2014-03-14 12:20:00,164.64,165.17,164.36,164.58,72400.0,164.64,165.17,164.36,164.58,72400.0
2014-03-14 12:30:00,164.68,164.9,163.52,163.79,112700.0,164.68,164.9,163.52,163.79,112700.0
2014-03-14 12:40:00,163.81,163.93,162.94,163.5,100300.0,163.81,163.93,162.94,163.5,100300.0
2014-03-14 12:50:00,163.45,163.78,163.23,163.24,69800.0,163.45,163.78,163.23,163.24,69800.0
2014-03-14 13:00:00,163.35,163.38,162.3,162.65,96400.0,163.35,163.38,162.3,162.65,96400.0
2014-03-14 13:10:00,162.73,163.17,162.3,162.84,70600.0,162.73,163.17,162.3,162.84,70600.0
2014-03-14 13:20:00,162.69,162.97,162.31,162.85,46800.0,162.69,162.97,162.31,162.85,46800.0
2014-03-14 13:30:00,162.85,163.33,162.61,162.65,44100.0,162.85,163.33,162.61,162.65,44100.0
2014-03-14 13:40:00,162.7,162.9,162.4,162.53,48400.0,162.7,162.9,162.4,162.53,48400.0
2014-03-14 13:50:00,162.55,163.32,162.55,162.89,46900.0,162.55,163.32,162.55,162.89,46900.0
2014-03-14 14:00:00,162.83,162.87,162.12,162.14,55000.0,162.83,162.87,162.12,162.14,55000.0
2014-03-14 14:10:00,162.19,162.19,161.76,161.87,135300.0,162.19,162.19,161.76,161.87,135300.0
2014-03-14 14:20:00,161.91,162.27,161.62,162.15,80300.0,161.91,162.27,161.62,162.15,80300.0
2014-03-14 14:30:00,162.14,162.32,161.86,162.12,68700.0,162.14,162.32,161.86,162.12,68700.0
2014-03-14 14:40:00,162.13,162.29,161.91,161.92,65400.0,162.13,162.29,161.91,161.92,65400.0
2014-03-14 14:50:00,161.94,162.13,161.86,161.9,80300.0,161.94,162.13,161.86,161.9,80300.0
2014-03-14 15:00:00,161.87,162.22,161.76,162.01,97600.0,161.87,162.22,161.76,162.01,97600.0
2014-03-14 15:10:00,161.96,162.1,161.81,161.99,97600.0,161.96,162.1,161.81,161.99,97600.0
2014-03-14 15:20:00,161.98,162.08,161.81,162.0,106300.0,161.98,162.08,161.81,162.0,106300.0
2014-03-14 15:30:00,162.03,162.32,161.83,161.92,200900.0,162.03,162.32,161.83,161.92,200900.0
2014-03-14 15:40:00,161.93,162.0,161.4,161.41,235100.0,161.93,162.0,161.4,161.41,235100.0
2014-03-14 15:50:00,161.41,161.46,160.28,160.59,663200.0,161.41,161.46,160.28,160.59,663200.0
2014-03-17 09:30:00,163.01,164.31,162.57,164.2,331000.0,163.01,164.31,162.57,164.2,331000.0
2014-03-17 09:40:00,164.21,165.75,163.77,164.15,385600.0,164.21,165.75,163.77,164.15,385600.0
2014-03-17 09:50:00,164.05,164.43,162.5,162.86,173700.0,164.05,164.43,162.5,162.86,173700.0
2014-03-17 10:00:00,162.78,164.9,162.7,164.41,183500.0,162.78,164.9,162.7,164.41,183500.0
2014-03-17 10:10:00,164.55,164.59,163.68,163.76,185400.0,164.55,164.59,163.68,163.76,185400.0
2014-03-17 10:20:00,163.83,164.4,163.65,163.88,164600.0,163.83,164.4,163.65,163.88,164600.0
2014-03-17 10:30:00,163.97,164.29,163.14,163.48,130800.0,163.97,164.29,163.14,163.48,130800.0
2014-03-17 10:40:00,163.39,163.69,162.5,163.22,117000.0,163.39,163.69,162.5,163.22,117000.0
2014-03-17 10:50:00,163.22,163.99,163.22,163.85,93000.0,163.22,163.99,163.22,163.85,93000.0
2014-03-17 11:00:00,163.87,164.4,163.34,163.4,103700.0,163.87,164.4,163.34,163.4,103700.0
2014-03-17 11:10:00,163.44,163.82,163.1,163.43,59700.0,163.44,163.82,163.1,163.43,59700.0
2014-03-17 11:20:00,163.27,163.28,162.57,162.62,68400.0,163.27,163.28,162.57,162.62,68400.0
2014-03-17 11:30:00,162.64,162.91,162.1,162.83,48400.0,162.64,162.91,162.1,162.83,48400.0
2014-03-17 11:40:00,162.87,163.3,162.39,163.3,67100.0,162.87,163.3,162.39,163.3,67100.0
2014-03-17 11:50:00,163.22,163.58,163.0,163.39,40700.0,163.22,163.58,163.0,163.39,40700.0
2014-03-17 12:00:00,163.4,163.73,163.0,163.53,46900.0,163.4,163.73,163.0,163.53,46900.0
2014-03-17 12:10:00,163.56,163.84,163.36,163.43,31800.0,163.56,163.84,163.36,163.43,31800.0
2014-03-17 12:20:00,163.41,163.77,163.28,163.71,31800.0,163.41,163.77,163.28,163.71,31800.0
2014-03-17 12:30:00,163.74,164.17,163.26,163.39,81300.0,163.74,164.17,163.26,163.39,81300.0
2014-03-17 12:40:00,163.34,163.87,163.34,163.46,48500.0,163.34,163.87,163.34,163.46,48500.0
2014-03-17 12:50:00,163.5,163.73,163.38,163.56,34800.0,163.5,163.73,163.38,163.56,34800.0
2014-03-17 13:00:00,163.57,163.85,163.11,163.19,56700.0,163.57,163.85,163.11,163.19,56700.0
2014-03-17 13:10:00,163.19,163.52,163.11,163.24,95800.0,163.19,163.52,163.11,163.24,95800.0
2014-03-17 13:20:00,163.24,163.69,163.0,163.09,106600.0,163.24,163.69,163.0,163.09,106600.0
2014-03-17 13:30:00,163.14,163.18,162.57,162.77,127900.0,163.14,163.18,162.57,162.77,127900.0
2014-03-17 13:40:00,162.77,163.0,162.33,162.42,70200.0,162.77,163.0,162.33,162.42,70200.0
2014-03-17 13:50:00,162.34,162.75,162.34,162.4,101900.0,162.34,162.75,162.34,162.4,101900.0
2014-03-17 14:00:00,162.42,162.79,162.2,162.7,106900.0,162.42,162.79,162.2,162.7,106900.0
2014-03-17 14:10:00,162.7,163.12,162.7,162.97,51100.0,162.7,163.12,162.7,162.97,51100.0
2014-03-17 14:20:00,162.95,163.4,162.86,163.22,51400.0,162.95,163.4,162.86,163.22,51400.0
2014-03-17 14:30:00,163.14,163.18,162.72,162.86,37400.0,163.14,163.18,162.72,162.86,37400.0
2014-03-17 14:40:00,162.86,163.25,162.72,163.13,55900.0,162.86,163.25,162.72,163.13,55900.0
2014-03-17 14:50:00,163.23,163.24,162.8,163.02,56300.0,163.23,163.24,162.8,163.02,56300.0
2014-03-17 15:00:00,162.97,163.01,162.54,162.68,82300.0,162.97,163.01,162.54,162.68,82300.0
2014-03-17 15:10:00,162.65,162.97,162.4,162.46,134000.0,162.65,162.97,162.4,162.46,134000.0
2014-03-17 15:20:00,162.54,162.75,162.15,162.21,57000.0,162.54,162.75,162.15,162.21,57000.0
2014-03-17 15:30:00,162.21,162.33,161.8,161.89,93500.0,162.21,162.33,161.8,161.89,93500.0
2014-03-17 15:40:00,161.92,161.93,161.52,161.63,110800.0,161.92,161.93,161.52,161.63,110800.0
2014-03-17 15:50:00,161.68,162.5,161.38,161.66,214700.0,161.68,162.5,161.38,161.66,214700.0
2014-03-18 09:30:00,162.7,162.7,161.8,162.13,201000.0,162.7,162.7,161.8,162.13,201000.0
2014-03-18 09:40:00,162.15,162.2,161.2,161.53,174800.0,162.15,162.2,161.2,161.53,174800.0
2014-03-18 09:50:00,161.52,162.27,161.36,162.24,137700.0,161.52,162.27,161.36,162.24,137700.0
2014-03-18 10:00:00,162.18,163.3,162.11,162.73,182600.0,162.18,163.3,162.11,162.73,182600.0
2014-03-18 10:10:00,162.73,164.01,162.73,163.98,177300.0,162.73,164.01,162.73,163.98,177300.0
2014-03-18 10:20:00,164.05,164.45,163.79,164.19,107900.0,164.05,164.45,163.79,164.19,107900.0
2014-03-18 10:30:00,164.24,164.42,163.45,164.0,150500.0,164.24,164.42,163.45,164.0,150500.0
2014-03-18 10:40:00,164.0,164.31,163.73,164.16,59000.0,164.0,164.31,163.73,164.16,59000.0
2014-03-18 10:50:00,164.13,164.95,164.1,164.84,99100.0,164.13,164.95,164.1,164.84,99100.0
2014-03-18 11:00:00,164.82,165.35,164.8,165.19,140400.0,164.82,165.35,164.8,165.19,140400.0
2014-03-18 11:10:00,165.16,165.24,164.75,165.02,89200.0,165.16,165.24,164.75,165.02,89200.0
2014-03-18 11:20:00,165.07,165.67,165.05,165.34,94800.0,165.07,165.67,165.05,165.34,94800.0
2014-03-18 11:30:00,165.34,165.4,164.98,165.02,70000.0,165.34,165.4,164.98,165.02,70000.0
2014-03-18 11:40:00,165.01,165.13,164.52,164.66,77200.0,165.01,165.13,164.52,164.66,77200.0
2014-03-18 11:50:00,164.66,164.9,164.38,164.82,58300.0,164.66,164.9,164.38,164.82,58300.0
2014-03-18 12:00:00,164.87,164.9,164.42,164.72,65100.0,164.87,164.9,164.42,164.72,65100.0
2014-03-18 12:10:00,164.75,164.75,164.05,164.31,37200.0,164.75,164.75,164.05,164.31,37200.0
2014-03-18 12:20:00,164.31,164.31,163.81,164.01,51700.0,164.31,164.31,163.81,164.01,51700.0
2014-03-18 12:30:00,163.89,164.21,163.68,163.93,32000.0,163.89,164.21,163.68,163.93,32000.0
2014-03-18 12:40:00,163.94,164.07,163.27,163.37,61800.0,163.94,164.07,163.27,163.37,61800.0
2014-03-18 12:50:00,163.41,163.78,163.18,163.73,33300.0,163.41,163.78,163.18,163.73,33300.0
2014-03-18 13:00:00,163.75,163.92,163.18,163.53,41500.0,163.75,163.92,163.18,163.53,41500.0
2014-03-18 13:10:00,163.5,163.6,163.21,163.58,32800.0,163.5,163.6,163.21,163.58,32800.0
2014-03-18 13:20:00,163.62,163.97,163.47,163.8,29300.0,163.62,163.97,163.47,163.8,29300.0
2014-03-18 13:30:00,163.8,164.0,163.74,163.75,32900.0,163.8,164.0,163.74,163.75,32900.0
2014-03-18 13:40:00,163.8,164.08,163.32,163.72,42500.0,163.8,164.08,163.32,163.72,42500.0
2014-03-18 13:50:00,163.73,164.09,163.63,163.76,28200.0,163.73,164.09,163.63,163.76,28200.0
2014-03-18 14:00:00,163.76,164.1,163.65,163.8,30700.0,163.76,164.1,163.65,163.8,30700.0
2014-03-18 14:10:00,163.78,163.95,163.26,163.26,44800.0,163.78,163.95,163.26,163.26,44800.0
2014-03-18 14:20:00,163.35,163.72,163.3,163.52,105400.0,163.35,163.72,163.3,163.52,105400.0
2014-03-18 14:30:00,163.52,163.9,163.5,163.89,30800.0,163.52,163.9,163.5,163.89,30800.0
2014-03-18 14:40:00,163.91,164.25,163.79,163.93,69400.0,163.91,164.25,163.79,163.93,69400.0
2014-03-18 14:50:00,163.9,164.21,163.69,163.92,45500.0,163.9,164.21,163.69,163.92,45500.0
2014-03-18 15:00:00,163.92,164.36,163.6,164.3,55600.0,163.92,164.36,163.6,164.3,55600.0
2014-03-18 15:10:00,164.33,164.34,163.76,163.89,39100.0,164.33,164.34,163.76,163.89,39100.0
2014-03-18 15:20:00,163.94,164.19,163.83,163.87,45100.0,163.94,164.19,163.83,163.87,45100.0
2014-03-18 15:30:00,163.95,164.1,163.7,163.99,56200.0,163.95,164.1,163.7,163.99,56200.0
2014-03-18 15:40:00,163.99,164.03,163.62,163.75,115700.0,163.99,164.03,163.62,163.75,115700.0
2014-03-18 15:50:00,163.74,164.28,163.72,164.01,221000.0,163.74,164.28,163.72,164.01,221000.0
2014-03-19 09:30:00,163.87,164.02,162.63,162.99,190000.0,163.87,164.02,162.63,162.99,190000.0
2014-03-19 09:40:00,163.19,163.24,162.78,163.15,237800.0,163.19,163.24,162.78,163.15,237800.0
2014-03-19 09:50:00,163.15,163.15,162.78,162.89,119900.0,163.15,163.15,162.78,162.89,119900.0
2014-03-19 10:00:00,162.8,162.96,162.1,162.34,110700.0,162.8,162.96,162.1,162.34,110700.0
2014-03-19 10:10:00,162.27,162.48,161.68,161.74,124500.0,162.27,162.48,161.68,161.74,124500.0
2014-03-19 10:20:00,161.7,161.72,160.82,160.97,170700.0,161.7,161.72,160.82,160.97,170700.0
2014-03-19 10:30:00,160.92,160.92,159.6,159.95,301600.0,160.92,160.92,159.6,159.95,301600.0
2014-03-19 10:40:00,159.87,160.1,159.52,160.07,139300.0,159.87,160.1,159.52,160.07,139300.0
2014-03-19 10:50:00,159.99,160.75,159.79,160.62,116900.0,159.99,160.75,159.79,160.62,116900.0
2014-03-19 11:00:00,160.61,161.33,160.61,160.91,90500.0,160.61,161.33,160.61,160.91,90500.0
2014-03-19 11:10:00,160.91,161.23,160.9,161.15,53300.0,160.91,161.23,160.9,161.15,53300.0
2014-03-19 11:20:00,161.14,161.22,160.73,161.06,85000.0,161.14,161.22,160.73,161.06,85000.0
2014-03-19 11:30:00,161.0,161.24,160.87,160.98,36300.0,161.0,161.24,160.87,160.98,36300.0
2014-03-19 11:40:00,160.98,161.16,160.92,161.04,29500.0,160.98,161.16,160.92,161.04,29500.0
2014-03-19 11:50:00,161.0,161.46,160.91,161.46,39300.0,161.0,161.46,160.91,161.46,39300.0
2014-03-19 12:00:00,161.46,162.1,161.41,161.67,70000.0,161.46,162.1,161.41,161.67,70000.0
2014-03-19 12:10:00,161.67,162.11,161.6,162.11,46900.0,161.67,162.11,161.6,162.11,46900.0
2014-03-19 12:20:00,162.11,162.11,161.82,161.91,28300.0,162.11,162.11,161.82,161.91,28300.0
2014-03-19 12:30:00,161.88,162.45,161.88,162.38,101400.0,161.88,162.45,161.88,162.38,101400.0
2014-03-19 12:40:00,162.33,162.84,162.31,162.62,139400.0,162.33,162.84,162.31,162.62,139400.0
2014-03-19 12:50:00,162.6,162.66,162.03,162.56,83900.0,162.6,162.66,162.03,162.56,83900.0
2014-03-19 13:00:00,162.53,163.03,162.36,162.82,60100.0,162.53,163.03,162.36,162.82,60100.0
2014-03-19 13:10:00,162.79,162.79,162.14,162.14,24300.0,162.79,162.79,162.14,162.14,24300.0
2014-03-19 13:20:00,162.41,162.47,162.12,162.18,19200.0,162.41,162.47,162.12,162.18,19200.0
2014-03-19 13:30:00,162.18,162.5,162.13,162.33,15500.0,162.18,162.5,162.13,162.33,15500.0
2014-03-19 13:40:00,162.3,162.3,161.93,162.0,28300.0,162.3,162.3,161.93,162.0,28300.0
2014-03-19 13:50:00,162.03,162.1,161.62,161.66,47400.0,162.03,162.1,161.62,161.66,47400.0
2014-03-19 14:00:00,161.73,161.78,160.75,161.01,92700.0,161.73,161.78,160.75,161.01,92700.0
2014-03-19 14:10:00,161.02,161.11,160.57,160.77,69500.0,161.02,161.11,160.57,160.77,69500.0
2014-03-19 14:20:00,160.76,160.9,160.27,160.42,95100.0,160.76,160.9,160.27,160.42,95100.0
2014-03-19 14:30:00,160.35,161.16,159.82,159.87,165100.0,160.35,161.16,159.82,159.87,165100.0
2014-03-19 14:40:00,159.8,159.93,159.54,159.7,123700.0,159.8,159.93,159.54,159.7,123700.0
2014-03-19 14:50:00,159.7,160.0,159.2,159.92,117600.0,159.7,160.0,159.2,159.92,117600.0
2014-03-19 15:00:00,159.82,160.12,159.48,159.51,95500.0,159.82,160.12,159.48,159.51,95500.0
2014-03-19 15:10:00,159.48,159.88,159.04,159.88,108300.0,159.48,159.88,159.04,159.88,108300.0
2014-03-19 15:20:00,159.77,160.54,159.7,160.09,143900.0,159.77,160.54,159.7,160.09,143900.0
2014-03-19 15:30:00,160.09,160.4,159.82,160.16,81100.0,160.09,160.4,159.82,160.16,81100.0
2014-03-19 15:40:00,160.15,160.47,160.08,160.36,123700.0,160.15,160.47,160.08,160.36,123700.0
2014-03-19 15:50:00,160.38,160.69,160.2,160.59,235300.0,160.38,160.69,160.2,160.59,235300.0
2014-03-20 09:30:00,159.11,159.8,157.5,157.7,306100.0,159.11,159.8,157.5,157.7,306100.0
2014-03-20 09:40:00,157.89,158.99,157.65,157.96,742200.0,157.89,158.99,157.65,157.96,742200.0
2014-03-20 09:50:00,157.99,160.34,157.92,160.09,234000.0,157.99,160.34,157.92,160.09,234000.0
2014-03-20 10:00:00,160.33,160.78,159.48,160.08,207700.0,160.33,160.78,159.48,160.08,207700.0
2014-03-20 10:10:00,160.12,160.3,159.52,159.97,271500.0,160.12,160.3,159.52,159.97,271500.0
2014-03-20 10:20:00,160.0,160.16,159.61,160.01,104300.0,160.0,160.16,159.61,160.01,104300.0
2014-03-20 10:30:00,159.96,161.27,159.96,160.76,139700.0,159.96,161.27,159.96,160.76,139700.0
2014-03-20 10:40:00,160.77,160.98,160.1,160.13,84200.0,160.77,160.98,160.1,160.13,84200.0
2014-03-20 10:50:00,160.19,160.62,159.54,159.86,124700.0,160.19,160.62,159.54,159.86,124700.0
2014-03-20 11:00:00,159.96,160.29,159.93,160.2,80500.0,159.96,160.29,159.93,160.2,80500.0
2014-03-20 11:10:00,160.21,160.21,159.78,159.79,53100.0,160.21,160.21,159.78,159.79,53100.0
2014-03-20 11:20:00,159.77,160.0,159.1,159.89,53700.0,159.77,160.0,159.1,159.89,53700.0
2014-03-20 11:30:00,159.9,159.9,159.01,159.11,34300.0,159.9,159.9,159.01,159.11,34300.0
2014-03-20 11:40:00,159.1,159.24,158.37,158.91,61600.0,159.1,159.24,158.37,158.91,61600.0
2014-03-20 11:50:00,158.91,159.61,158.84,159.38,52500.0,158.91,159.61,158.84,159.38,52500.0
2014-03-20 12:00:00,159.38,159.77,159.37,159.45,21200.0,159.38,159.77,159.37,159.45,21200.0
2014-03-20 12:10:00,159.48,160.0,159.24,159.75,41300.0,159.48,160.0,159.24,159.75,41300.0
2014-03-20 12:20:00,159.73,159.9,159.0,159.77,22000.0,159.73,159.9,159.0,159.77,22000.0
2014-03-20 12:30:00,159.83,159.95,159.4,159.73,22700.0,159.83,159.95,159.4,159.73,22700.0
2014-03-20 12:40:00,159.77,159.85,159.33,159.65,18900.0,159.77,159.85,159.33,159.65,18900.0
2014-03-20 12:50:00,159.71,159.8,159.02,159.56,28300.0,159.71,159.8,159.02,159.56,28300.0
2014-03-20 13:00:00,159.55,159.78,159.25,159.43,24800.0,159.55,159.78,159.25,159.43,24800.0
2014-03-20 13:10:00,159.41,159.46,159.17,159.39,18300.0,159.41,159.46,159.17,159.39,18300.0
2014-03-20 13:20:00,159.33,159.33,158.85,158.89,23900.0,159.33,159.33,158.85,158.89,23900.0
2014-03-20 13:30:00,158.91,159.0,158.85,158.85,32900.0,158.91,159.0,158.85,158.85,32900.0
2014-03-20 13:40:00,158.85,158.92,158.4,158.4,71500.0,158.85,158.92,158.4,158.4,71500.0
2014-03-20 13:50:00,158.49,158.59,157.82,157.85,66700.0,158.49,158.59,157.82,157.85,66700.0
2014-03-20 14:00:00,157.81,158.26,157.81,157.96,47100.0,157.81,158.26,157.81,157.96,47100.0
2014-03-20 14:10:00,157.99,158.54,157.89,158.47,47100.0,157.99,158.54,157.89,158.47,47100.0
2014-03-20 14:20:00,158.49,158.9,158.49,158.82,41200.0,158.49,158.9,158.49,158.82,41200.0
2014-03-20 14:30:00,158.84,158.86,158.41,158.65,46300.0,158.84,158.86,158.41,158.65,46300.0
2014-03-20 14:40:00,158.65,158.8,157.8,157.94,50500.0,158.65,158.8,157.8,157.94,50500.0
2014-03-20 14:50:00,157.9,158.12,157.7,157.7,36500.0,157.9,158.12,157.7,157.7,36500.0
2014-03-20 15:00:00,157.71,157.71,157.18,157.52,77500.0,157.71,157.71,157.18,157.52,77500.0
2014-03-20 15:10:00,157.5,157.57,157.16,157.31,63600.0,157.5,157.57,157.16,157.31,63600.0
2014-03-20 15:20:00,157.2,157.55,157.19,157.44,67300.0,157.2,157.55,157.19,157.44,67300.0
2014-03-20 15:30:00,157.47,157.71,157.41,157.54,56800.0,157.47,157.71,157.41,157.54,56800.0
2014-03-20 15:40:00,157.54,157.66,157.16,157.17,117300.0,157.54,157.66,157.16,157.17,117300.0
2014-03-20 15:50:00,157.22,157.64,157.03,157.47,257700.0,157.22,157.64,157.03,157.47,257700.0
2014-03-21 09:30:00,160.71,161.5,158.26,158.71,570000.0,160.71,161.5,158.26,158.71,570000.0
2014-03-21 09:40:00,158.82,160.64,158.75,159.93,166600.0,158.82,160.64,158.75,159.93,166600.0
2014-03-21 09:50:00,159.85,159.85,159.0,159.3,155000.0,159.85,159.85,159.0,159.3,155000.0
2014-03-21 10:00:00,159.3,159.55,157.5,157.61,190600.0,159.3,159.55,157.5,157.61,190600.0
2014-03-21 10:10:00,157.61,157.79,156.75,156.92,291700.0,157.61,157.79,156.75,156.92,291700.0
2014-03-21 10:20:00,157.1,158.17,156.97,158.07,175400.0,157.1,158.17,156.97,158.07,175400.0
2014-03-21 10:30:00,157.88,159.02,157.39,158.9,142100.0,157.88,159.02,157.39,158.9,142100.0
2014-03-21 10:40:00,158.97,159.22,158.48,159.09,115000.0,158.97,159.22,158.48,159.09,115000.0
2014-03-21 10:50:00,159.1,159.37,158.76,159.0,113600.0,159.1,159.37,158.76,159.0,113600.0
2014-03-21 11:00:00,159.0,159.39,158.86,159.06,87900.0,159.0,159.39,158.86,159.06,87900.0
2014-03-21 11:10:00,159.04,159.19,158.15,158.22,45000.0,159.04,159.19,158.15,158.22,45000.0
2014-03-21 11:20:00,158.25,158.96,158.19,158.78,32500.0,158.25,158.96,158.19,158.78,32500.0
2014-03-21 11:30:00,158.8,159.83,158.8,159.74,107500.0,158.8,159.83,158.8,159.74,107500.0
2014-03-21 11:40:00,159.8,159.8,159.16,159.18,79100.0,159.8,159.8,159.16,159.18,79100.0
2014-03-21 11:50:00,159.28,159.28,158.71,159.12,35500.0,159.28,159.28,158.71,159.12,35500.0
2014-03-21 12:00:00,159.09,159.55,159.03,159.55,25700.0,159.09,159.55,159.03,159.55,25700.0
2014-03-21 12:10:00,159.54,159.8,159.34,159.64,32900.0,159.54,159.8,159.34,159.64,32900.0
2014-03-21 12:20:00,159.63,159.83,159.41,159.58,29600.0,159.63,159.83,159.41,159.58,29600.0
2014-03-21 12:30:00,159.66,159.75,159.43,159.43,25500.0,159.66,159.75,159.43,159.43,25500.0
2014-03-21 12:40:00,159.52,159.64,159.4,159.5,29600.0,159.52,159.64,159.4,159.5,29600.0
2014-03-21 12:50:00,159.5,159.61,159.38,159.55,26900.0,159.5,159.61,159.38,159.55,26900.0
2014-03-21 13:00:00,159.48,159.64,159.32,159.49,33500.0,159.48,159.64,159.32,159.49,33500.0
2014-03-21 13:10:00,159.5,159.62,159.27,159.5,50500.0,159.5,159.62,159.27,159.5,50500.0
2014-03-21 13:20:00,159.42,159.63,159.31,159.5,42100.0,159.42,159.63,159.31,159.5,42100.0
2014-03-21 13:30:00,159.51,159.7,159.38,159.69,43400.0,159.51,159.7,159.38,159.69,43400.0
2014-03-21 13:40:00,159.69,159.8,158.56,158.64,72100.0,159.69,159.8,158.56,158.64,72100.0
2014-03-21 13:50:00,158.71,158.96,158.38,158.45,38300.0,158.71,158.96,158.38,158.45,38300.0
2014-03-21 14:00:00,158.59,158.89,158.28,158.77,42900.0,158.59,158.89,158.28,158.77,42900.0
2014-03-21 14:10:00,158.7,158.82,158.27,158.4,77200.0,158.7,158.82,158.27,158.4,77200.0
2014-03-21 14:20:00,158.41,158.56,157.64,157.89,87000.0,158.41,158.56,157.64,157.89,87000.0
2014-03-21 14:30:00,157.78,158.05,157.37,158.0,103600.0,157.78,158.05,157.37,158.0,103600.0
2014-03-21 14:40:00,157.98,158.28,157.8,158.0,67700.0,157.98,158.28,157.8,158.0,67700.0
2014-03-21 14:50:00,158.0,158.24,157.93,158.04,45800.0,158.0,158.24,157.93,158.04,45800.0
2014-03-21 15:00:00,158.16,158.28,157.96,158.15,60600.0,158.16,158.28,157.96,158.15,60600.0
2014-03-21 15:10:00,158.15,158.39,158.11,158.34,73600.0,158.15,158.39,158.11,158.34,73600.0
2014-03-21 15:20:00,158.38,158.53,158.18,158.42,65500.0,158.38,158.53,158.18,158.42,65500.0
2014-03-21 15:30:00,158.4,158.48,158.11,158.17,72600.0,158.4,158.48,158.11,158.17,72600.0
2014-03-21 15:40:00,158.11,158.5,158.1,158.18,123100.0,158.11,158.5,158.1,158.18,123100.0
2014-03-21 15:50:00,158.18,158.5,158.05,158.32,196800.0,158.18,158.5,158.05,158.32,196800.0
2014-03-24 09:30:00,158.84,159.58,157.75,157.99,215500.0,158.84,159.58,157.75,157.99,215500.0
2014-03-24 09:40:00,157.97,158.85,157.1,158.84,207200.0,157.97,158.85,157.1,158.84,207200.0
2014-03-24 09:50:00,158.82,159.42,157.69,159.28,283800.0,158.82,159.42,157.69,159.28,283800.0
2014-03-24 10:00:00,159.23,159.94,158.89,158.93,249300.0,159.23,159.94,158.89,158.93,249300.0
2014-03-24 10:10:00,159.0,159.34,158.66,159.04,217300.0,159.0,159.34,158.66,159.04,217300.0
2014-03-24 10:20:00,158.98,159.06,157.29,157.48,266800.0,158.98,159.06,157.29,157.48,266800.0
2014-03-24 10:30:00,157.37,158.0,156.91,157.84,181400.0,157.37,158.0,156.91,157.84,181400.0
2014-03-24 10:40:00,157.99,158.09,156.81,156.94,103100.0,157.99,158.09,156.81,156.94,103100.0
2014-03-24 10:50:00,156.92,156.99,156.07,156.31,106000.0,156.92,156.99,156.07,156.31,106000.0
2014-03-24 11:00:00,156.16,156.32,155.59,155.85,134600.0,156.16,156.32,155.59,155.85,134600.0
2014-03-24 11:10:00,155.84,156.96,155.26,156.63,119900.0,155.84,156.96,155.26,156.63,119900.0
2014-03-24 11:20:00,156.65,157.0,156.27,156.41,68000.0,156.65,157.0,156.27,156.41,68000.0
2014-03-24 11:30:00,156.41,156.68,156.01,156.53,68900.0,156.41,156.68,156.01,156.53,68900.0
2014-03-24 11:40:00,156.5,156.57,155.05,155.29,98800.0,156.5,156.57,155.05,155.29,98800.0
2014-03-24 11:50:00,155.13,155.65,155.01,155.46,47200.0,155.13,155.65,155.01,155.46,47200.0
2014-03-24 12:00:00,155.46,156.22,155.38,155.71,71100.0,155.46,156.22,155.38,155.71,71100.0
2014-03-24 12:10:00,155.66,155.81,154.92,155.39,76000.0,155.66,155.81,154.92,155.39,76000.0
2014-03-24 12:20:00,155.47,155.62,155.03,155.11,49500.0,155.47,155.62,155.03,155.11,49500.0
2014-03-24 12:30:00,155.18,155.21,154.62,154.95,63800.0,155.18,155.21,154.62,154.95,63800.0
2014-03-24 12:40:00,154.86,154.99,154.62,154.91,73500.0,154.86,154.99,154.62,154.91,73500.0
2014-03-24 12:50:00,154.9,154.99,154.6,154.81,38000.0,154.9,154.99,154.6,154.81,38000.0
2014-03-24 13:00:00,154.81,155.46,154.76,155.36,105000.0,154.81,155.46,154.76,155.36,105000.0
2014-03-24 13:10:00,155.37,156.38,155.37,155.61,67300.0,155.37,156.38,155.37,155.61,67300.0
2014-03-24 13:20:00,155.55,155.66,154.97,155.58,43100.0,155.55,155.66,154.97,155.58,43100.0
2014-03-24 13:30:00,155.63,155.97,155.33,155.52,39200.0,155.63,155.97,155.33,155.52,39200.0
2014-03-24 13:40:00,155.6,156.58,155.52,155.85,64300.0,155.6,156.58,155.52,155.85,64300.0
2014-03-24 13:50:00,155.91,156.4,155.85,156.13,39900.0,155.91,156.4,155.85,156.13,39900.0
2014-03-24 14:00:00,156.05,156.5,155.91,156.07,26800.0,156.05,156.5,155.91,156.07,26800.0
2014-03-24 14:10:00,156.13,156.31,155.6,155.74,41100.0,156.13,156.31,155.6,155.74,41100.0
2014-03-24 14:20:00,155.7,156.71,155.69,156.71,57400.0,155.7,156.71,155.69,156.71,57400.0
2014-03-24 14:30:00,156.64,156.87,156.26,156.33,61800.0,156.64,156.87,156.26,156.33,61800.0
2014-03-24 14:40:00,156.18,156.7,156.18,156.55,26700.0,156.18,156.7,156.18,156.55,26700.0
2014-03-24 14:50:00,156.58,156.65,156.21,156.27,34300.0,156.58,156.65,156.21,156.27,34300.0
2014-03-24 15:00:00,156.28,156.31,155.89,155.97,35700.0,156.28,156.31,155.89,155.97,35700.0
2014-03-24 15:10:00,155.92,156.44,155.62,156.34,106600.0,155.92,156.44,155.62,156.34,106600.0
2014-03-24 15:20:00,156.21,157.7,156.05,157.69,117400.0,156.21,157.7,156.05,157.69,117400.0
2014-03-24 15:30:00,157.7,158.42,157.57,157.89,137000.0,157.7,158.42,157.57,157.89,137000.0
2014-03-24 15:40:00,157.89,158.19,157.7,157.85,215900.0,157.89,158.19,157.7,157.85,215900.0
2014-03-24 15:50:00,157.87,157.88,157.13,157.38,187500.0,157.87,157.88,157.13,157.38,187500.0
2014-03-25 09:30:00,158.41,158.61,157.13,158.43,191900.0,158.41,158.61,157.13,158.43,191900.0
2014-03-25 09:40:00,158.44,158.57,157.7,158.23,229000.0,158.44,158.57,157.7,158.23,229000.0
2014-03-25 09:50:00,158.22,159.28,157.96,159.09,290800.0,158.22,159.28,157.96,159.09,290800.0
2014-03-25 10:00:00,159.06,159.35,158.63,159.02,143300.0,159.06,159.35,158.63,159.02,143300.0
2014-03-25 10:10:00,159.02,159.62,158.72,159.39,150700.0,159.02,159.62,158.72,159.39,150700.0
2014-03-25 10:20:00,159.51,159.58,159.0,159.34,213500.0,159.51,159.58,159.0,159.34,213500.0
2014-03-25 10:30:00,159.21,159.47,158.01,158.13,115100.0,159.21,159.47,158.01,158.13,115100.0
2014-03-25 10:40:00,158.23,158.59,157.7,157.81,52400.0,158.23,158.59,157.7,157.81,52400.0
2014-03-25 10:50:00,157.86,157.92,156.41,156.65,140100.0,157.86,157.92,156.41,156.65,140100.0
2014-03-25 11:00:00,156.81,157.5,156.41,157.29,81300.0,156.81,157.5,156.41,157.29,81300.0
2014-03-25 11:10:00,157.21,157.62,156.76,157.56,63500.0,157.21,157.62,156.76,157.56,63500.0
2014-03-25 11:20:00,157.56,157.97,157.0,157.28,53800.0,157.56,157.97,157.0,157.28,53800.0
2014-03-25 11:30:00,157.26,157.3,156.21,156.49,134800.0,157.26,157.3,156.21,156.49,134800.0
2014-03-25 11:40:00,156.5,156.65,155.18,155.47,77100.0,156.5,156.65,155.18,155.47,77100.0
2014-03-25 11:50:00,155.36,155.6,154.7,155.41,88500.0,155.36,155.6,154.7,155.41,88500.0
2014-03-25 12:00:00,155.37,155.84,154.95,155.84,74000.0,155.37,155.84,154.95,155.84,74000.0
2014-03-25 12:10:00,155.68,156.19,155.41,155.75,80700.0,155.68,156.19,155.41,155.75,80700.0
2014-03-25 12:20:00,155.74,155.74,155.07,155.47,46400.0,155.74,155.74,155.07,155.47,46400.0
2014-03-25 12:30:00,155.49,156.36,155.45,156.06,82900.0,155.49,156.36,155.45,156.06,82900.0
2014-03-25 12:40:00,156.17,156.45,155.6,156.4,83700.0,156.17,156.45,155.6,156.4,83700.0
2014-03-25 12:50:00,156.46,156.78,156.15,156.78,77600.0,156.46,156.78,156.15,156.78,77600.0
2014-03-25 13:00:00,156.75,156.75,156.06,156.23,45600.0,156.75,156.75,156.06,156.23,45600.0
2014-03-25 13:10:00,156.27,156.62,156.09,156.56,26300.0,156.27,156.62,156.09,156.56,26300.0
2014-03-25 13:20:00,156.61,156.89,156.32,156.79,67500.0,156.61,156.89,156.32,156.79,67500.0
2014-03-25 13:30:00,156.69,157.17,156.57,157.17,116500.0,156.69,157.17,156.57,157.17,116500.0
2014-03-25 13:40:00,157.18,157.26,156.85,157.0,64700.0,157.18,157.26,156.85,157.0,64700.0
2014-03-25 13:50:00,157.0,157.2,156.75,157.0,72000.0,157.0,157.2,156.75,157.0,72000.0
2014-03-25 14:00:00,156.98,157.47,156.8,157.37,174500.0,156.98,157.47,156.8,157.37,174500.0
2014-03-25 14:10:00,157.38,157.64,156.92,157.01,59300.0,157.38,157.64,156.92,157.01,59300.0
2014-03-25 14:20:00,156.99,157.55,156.95,157.39,49900.0,156.99,157.55,156.95,157.39,49900.0
2014-03-25 14:30:00,157.39,157.52,157.19,157.47,58300.0,157.39,157.52,157.19,157.47,58300.0
2014-03-25 14:40:00,157.47,157.47,156.34,156.53,97300.0,157.47,157.47,156.34,156.53,97300.0
2014-03-25 14:50:00,156.5,156.94,156.33,156.58,25600.0,156.5,156.94,156.33,156.58,25600.0
2014-03-25 15:00:00,156.56,156.68,156.23,156.44,18300.0,156.56,156.68,156.23,156.44,18300.0
2014-03-25 15:10:00,156.41,156.91,156.33,156.64,29600.0,156.41,156.91,156.33,156.64,29600.0
2014-03-25 15:20:00,156.7,156.71,156.3,156.58,60100.0,156.7,156.71,156.3,156.58,60100.0
2014-03-25 15:30:00,156.61,156.73,155.97,156.25,66700.0,156.61,156.73,155.97,156.25,66700.0
2014-03-25 15:40:00,156.28,156.69,156.02,156.05,85700.0,156.28,156.69,156.02,156.05,85700.0
2014-03-25 15:50:00,156.06,156.19,155.8,156.17,205000.0,156.06,156.19,155.8,156.17,205000.0
2014-03-26 09:30:00,157.95,158.12,155.9,156.0,298200.0,157.95,158.12,155.9,156.0,298200.0
2014-03-26 09:40:00,156.08,157.77,156.01,157.77,93100.0,156.08,157.77,156.01,157.77,93100.0
2014-03-26 09:50:00,157.77,157.9,156.93,157.42,60700.0,157.77,157.9,156.93,157.42,60700.0
2014-03-26 10:00:00,157.33,158.5,157.05,158.26,117800.0,157.33,158.5,157.05,158.26,117800.0
2014-03-26 10:10:00,158.48,159.82,158.21,158.95,233400.0,158.48,159.82,158.21,158.95,233400.0
2014-03-26 10:20:00,158.97,159.09,158.21,158.5,129300.0,158.97,159.09,158.21,158.5,129300.0
2014-03-26 10:30:00,158.5,158.63,157.86,158.58,161000.0,158.5,158.63,157.86,158.58,161000.0
2014-03-26 10:40:00,158.52,158.74,158.01,158.27,94900.0,158.52,158.74,158.01,158.27,94900.0
2014-03-26 10:50:00,158.36,158.55,156.5,156.5,131500.0,158.36,158.55,156.5,156.5,131500.0
2014-03-26 11:00:00,156.5,157.92,156.5,157.5,95800.0,156.5,157.92,156.5,157.5,95800.0
2014-03-26 11:10:00,157.46,157.84,156.53,156.55,68400.0,157.46,157.84,156.53,156.55,68400.0
2014-03-26 11:20:00,156.51,157.44,156.5,157.43,37200.0,156.51,157.44,156.5,157.43,37200.0
2014-03-26 11:30:00,157.43,157.47,156.5,156.63,20300.0,157.43,157.47,156.5,156.63,20300.0
2014-03-26 11:40:00,156.65,156.84,155.96,156.26,58500.0,156.65,156.84,155.96,156.26,58500.0
2014-03-26 11:50:00,156.01,157.1,156.01,156.57,128000.0,156.01,157.1,156.01,156.57,128000.0
2014-03-26 12:00:00,156.44,156.51,155.37,155.53,90100.0,156.44,156.51,155.37,155.53,90100.0
2014-03-26 12:10:00,155.44,155.93,155.44,155.58,27000.0,155.44,155.93,155.44,155.58,27000.0
2014-03-26 12:20:00,155.56,155.91,155.5,155.66,44400.0,155.56,155.91,155.5,155.66,44400.0
2014-03-26 12:30:00,155.71,156.0,155.56,155.82,49300.0,155.71,156.0,155.56,155.82,49300.0
2014-03-26 12:40:00,155.85,155.89,155.25,155.3,39200.0,155.85,155.89,155.25,155.3,39200.0
2014-03-26 12:50:00,155.26,155.35,155.09,155.29,40300.0,155.26,155.35,155.09,155.29,40300.0
2014-03-26 13:00:00,155.18,155.36,154.9,155.18,66500.0,155.18,155.36,154.9,155.18,66500.0
2014-03-26 13:10:00,155.13,155.24,154.5,154.56,51900.0,155.13,155.24,154.5,154.56,51900.0
2014-03-26 13:20:00,154.52,154.78,153.56,153.75,104000.0,154.52,154.78,153.56,153.75,104000.0
2014-03-26 13:30:00,153.65,154.3,153.5,153.72,97600.0,153.65,154.3,153.5,153.72,97600.0
2014-03-26 13:40:00,153.74,153.99,153.3,153.75,95800.0,153.74,153.99,153.3,153.75,95800.0
2014-03-26 13:50:00,153.73,154.22,153.11,153.94,222100.0,153.73,154.22,153.11,153.94,222100.0
2014-03-26 14:00:00,154.0,154.59,153.88,154.5,118500.0,154.0,154.59,153.88,154.5,118500.0
2014-03-26 14:10:00,154.45,154.5,153.58,153.58,54900.0,154.45,154.5,153.58,153.58,54900.0
2014-03-26 14:20:00,153.59,153.73,153.12,153.69,67500.0,153.59,153.73,153.12,153.69,67500.0
2014-03-26 14:30:00,153.69,153.72,153.15,153.26,47500.0,153.69,153.72,153.15,153.26,47500.0
2014-03-26 14:40:00,153.28,153.85,153.28,153.55,62900.0,153.28,153.85,153.28,153.55,62900.0
2014-03-26 14:50:00,153.47,154.45,153.26,154.21,91600.0,153.47,154.45,153.26,154.21,91600.0
2014-03-26 15:00:00,154.22,154.3,153.4,153.79,64500.0,154.22,154.3,153.4,153.79,64500.0
2014-03-26 15:10:00,153.71,153.91,153.54,153.74,99100.0,153.71,153.91,153.54,153.74,99100.0
2014-03-26 15:20:00,153.74,153.76,153.2,153.24,76300.0,153.74,153.76,153.2,153.24,76300.0
2014-03-26 15:30:00,153.26,153.58,152.85,153.0,162200.0,153.26,153.58,152.85,153.0,162200.0
2014-03-26 15:40:00,153.01,153.15,152.6,152.64,188200.0,153.01,153.15,152.6,152.64,188200.0
2014-03-26 15:50:00,152.64,152.68,152.03,152.11,367700.0,152.64,152.68,152.03,152.11,367700.0
2014-03-27 09:30:00,151.26,152.0,146.32,147.41,657400.0,151.26,152.0,146.32,147.41,657400.0
2014-03-27 09:40:00,147.36,147.46,144.16,146.31,707900.0,147.36,147.46,144.16,146.31,707900.0
2014-03-27 09:50:00,146.29,148.81,145.6,148.36,355100.0,146.29,148.81,145.6,148.36,355100.0
2014-03-27 10:00:00,148.25,152.5,147.94,152.46,346400.0,148.25,152.5,147.94,152.46,346400.0
2014-03-27 10:10:00,152.0,152.46,150.81,151.74,328000.0,152.0,152.46,150.81,151.74,328000.0
2014-03-27 10:20:00,151.73,152.8,150.43,151.81,237700.0,151.73,152.8,150.43,151.81,237700.0
2014-03-27 10:30:00,151.85,152.16,150.07,150.1,121200.0,151.85,152.16,150.07,150.1,121200.0
2014-03-27 10:40:00,150.15,150.43,148.61,150.0,163500.0,150.15,150.43,148.61,150.0,163500.0
2014-03-27 10:50:00,150.01,150.28,149.13,150.08,135800.0,150.01,150.28,149.13,150.08,135800.0
2014-03-27 11:00:00,150.0,150.15,148.31,148.32,113200.0,150.0,150.15,148.31,148.32,113200.0
2014-03-27 11:10:00,148.34,148.53,147.11,147.57,335500.0,148.34,148.53,147.11,147.57,335500.0
2014-03-27 11:20:00,147.79,148.31,146.69,146.69,222900.0,147.79,148.31,146.69,146.69,222900.0
2014-03-27 11:30:00,146.68,147.02,145.75,146.41,281300.0,146.68,147.02,145.75,146.41,281300.0
2014-03-27 11:40:00,146.3,146.64,145.78,146.4,218600.0,146.3,146.64,145.78,146.4,218600.0
2014-03-27 11:50:00,146.4,148.0,146.06,147.75,190100.0,146.4,148.0,146.06,147.75,190100.0
2014-03-27 12:00:00,147.78,148.0,146.59,146.61,82400.0,147.78,148.0,146.59,146.61,82400.0
2014-03-27 12:10:00,146.62,148.78,146.62,148.51,138200.0,146.62,148.78,146.62,148.51,138200.0
2014-03-27 12:20:00,148.53,149.24,148.21,149.24,137600.0,148.53,149.24,148.21,149.24,137600.0
2014-03-27 12:30:00,149.24,150.33,149.02,150.33,430200.0,149.24,150.33,149.02,150.33,430200.0
2014-03-27 12:40:00,150.3,150.45,149.42,149.92,180100.0,150.3,150.45,149.42,149.92,180100.0
2014-03-27 12:50:00,149.9,150.11,149.33,149.84,82500.0,149.9,150.11,149.33,149.84,82500.0
2014-03-27 13:00:00,149.84,150.99,149.84,150.86,75000.0,149.84,150.99,149.84,150.86,75000.0
2014-03-27 13:10:00,150.77,151.26,150.32,151.26,80200.0,150.77,151.26,150.32,151.26,80200.0
2014-03-27 13:20:00,151.22,152.25,151.09,152.04,151300.0,151.22,152.25,151.09,152.04,151300.0
2014-03-27 13:30:00,152.04,152.2,151.22,151.48,131400.0,152.04,152.2,151.22,151.48,131400.0
2014-03-27 13:40:00,151.5,152.09,151.15,151.2,101500.0,151.5,152.09,151.15,151.2,101500.0
2014-03-27 13:50:00,151.09,151.31,150.77,151.31,77900.0,151.09,151.31,150.77,151.31,77900.0
2014-03-27 14:00:00,151.34,151.81,150.14,150.54,48900.0,151.34,151.81,150.14,150.54,48900.0
2014-03-27 14:10:00,150.53,151.38,150.42,150.77,62600.0,150.53,151.38,150.42,150.77,62600.0
2014-03-27 14:20:00,150.81,152.2,150.8,151.92,53500.0,150.81,152.2,150.8,151.92,53500.0
2014-03-27 14:30:00,151.97,152.0,150.87,151.07,36900.0,151.97,152.0,150.87,151.07,36900.0
2014-03-27 14:40:00,151.09,151.25,150.13,150.75,76400.0,151.09,151.25,150.13,150.75,76400.0
2014-03-27 14:50:00,150.75,150.95,150.4,150.4,45700.0,150.75,150.95,150.4,150.4,45700.0
2014-03-27 15:00:00,150.31,150.49,149.8,150.12,89600.0,150.31,150.49,149.8,150.12,89600.0
2014-03-27 15:10:00,150.16,150.59,149.76,150.04,67000.0,150.16,150.59,149.76,150.04,67000.0
2014-03-27 15:20:00,150.12,151.22,150.12,150.78,45000.0,150.12,151.22,150.12,150.78,45000.0
2014-03-27 15:30:00,150.73,151.15,150.41,150.83,84200.0,150.73,151.15,150.41,150.83,84200.0
2014-03-27 15:40:00,150.81,150.84,150.26,150.66,194700.0,150.81,150.84,150.26,150.66,194700.0
2014-03-27 15:50:00,150.65,151.36,150.63,151.0,284800.0,150.65,151.36,150.63,151.0,284800.0
2014-03-28 09:30:00,151.9,153.99,151.32,153.64,333600.0,151.9,153.99,151.32,153.64,333600.0
2014-03-28 09:40:00,153.7,154.32,152.18,153.87,205300.0,153.7,154.32,152.18,153.87,205300.0
2014-03-28 09:50:00,153.88,153.88,152.27,152.86,160100.0,153.88,153.88,152.27,152.86,160100.0
2014-03-28 10:00:00,152.93,153.69,152.93,153.3,119100.0,152.93,153.69,152.93,153.3,119100.0
2014-03-28 10:10:00,153.3,154.29,153.05,154.0,156800.0,153.3,154.29,153.05,154.0,156800.0
2014-03-28 10:20:00,154.08,155.4,153.9,154.73,197000.0,154.08,155.4,153.9,154.73,197000.0
2014-03-28 10:30:00,154.66,155.2,154.56,155.0,94700.0,154.66,155.2,154.56,155.0,94700.0
2014-03-28 10:40:00,154.96,155.08,154.59,154.63,84500.0,154.96,155.08,154.59,154.63,84500.0
2014-03-28 10:50:00,154.51,155.38,154.4,155.38,97600.0,154.51,155.38,154.4,155.38,97600.0
2014-03-28 11:00:00,155.34,155.37,154.44,154.44,101300.0,155.34,155.37,154.44,154.44,101300.0
2014-03-28 11:10:00,154.42,154.84,154.0,154.32,78600.0,154.42,154.84,154.0,154.32,78600.0
2014-03-28 11:20:00,154.27,154.89,154.16,154.75,30400.0,154.27,154.89,154.16,154.75,30400.0
2014-03-28 11:30:00,154.86,154.94,154.37,154.6,27100.0,154.86,154.94,154.37,154.6,27100.0
2014-03-28 11:40:00,154.6,154.99,154.43,154.57,111200.0,154.6,154.99,154.43,154.57,111200.0
2014-03-28 11:50:00,154.68,154.88,154.23,154.51,43100.0,154.68,154.88,154.23,154.51,43100.0
2014-03-28 12:00:00,154.53,154.65,154.05,154.4,47200.0,154.53,154.65,154.05,154.4,47200.0
2014-03-28 12:10:00,154.51,154.51,153.9,154.15,28400.0,154.51,154.51,153.9,154.15,28400.0
2014-03-28 12:20:00,154.01,154.05,153.31,153.31,31700.0,154.01,154.05,153.31,153.31,31700.0
2014-03-28 12:30:00,153.3,154.09,153.2,154.0,33600.0,153.3,154.09,153.2,154.0,33600.0
2014-03-28 12:40:00,154.0,154.28,153.83,154.17,16700.0,154.0,154.28,153.83,154.17,16700.0
2014-03-28 12:50:00,153.92,154.12,153.76,154.07,20000.0,153.92,154.12,153.76,154.07,20000.0
2014-03-28 13:00:00,154.06,154.11,153.59,153.66,21800.0,154.06,154.11,153.59,153.66,21800.0
2014-03-28 13:10:00,153.56,154.17,153.19,153.67,43800.0,153.56,154.17,153.19,153.67,43800.0
2014-03-28 13:20:00,153.51,153.94,153.41,153.76,20900.0,153.51,153.94,153.41,153.76,20900.0
2014-03-28 13:30:00,153.56,153.94,153.26,153.85,27200.0,153.56,153.94,153.26,153.85,27200.0
2014-03-28 13:40:00,153.76,153.87,153.3,153.3,17900.0,153.76,153.87,153.3,153.3,17900.0
2014-03-28 13:50:00,153.34,153.65,153.0,153.0,46600.0,153.34,153.65,153.0,153.0,46600.0
2014-03-28 14:00:00,153.0,153.0,151.26,151.75,216800.0,153.0,153.0,151.26,151.75,216800.0
2014-03-28 14:10:00,151.77,151.84,150.53,150.92,245800.0,151.77,151.84,150.53,150.92,245800.0
2014-03-28 14:20:00,150.73,151.78,150.73,151.51,120100.0,150.73,151.78,150.73,151.51,120100.0
2014-03-28 14:30:00,151.64,151.77,151.32,151.58,76500.0,151.64,151.77,151.32,151.58,76500.0
2014-03-28 14:40:00,151.59,151.76,150.88,151.05,105600.0,151.59,151.76,150.88,151.05,105600.0
2014-03-28 14:50:00,151.11,151.37,150.96,151.24,48600.0,151.11,151.37,150.96,151.24,48600.0
2014-03-28 15:00:00,151.12,151.64,150.95,151.06,73200.0,151.12,151.64,150.95,151.06,73200.0
2014-03-28 15:10:00,151.07,151.41,150.88,150.98,139500.0,151.07,151.41,150.88,150.98,139500.0
2014-03-28 15:20:00,150.99,151.0,150.69,150.74,87700.0,150.99,151.0,150.69,150.74,87700.0
2014-03-28 15:30:00,150.77,150.87,150.56,150.79,133900.0,150.77,150.87,150.56,150.79,133900.0
2014-03-28 15:40:00,150.79,151.16,150.3,150.59,110800.0,150.79,151.16,150.3,150.59,110800.0
2014-03-28 15:50:00,150.6,150.86,150.52,150.66,262800.0,150.6,150.86,150.52,150.66,262800.0
2014-03-31 09:30:00,154.1,155.92,153.52,155.89,304500.0,154.1,155.92,153.52,155.89,304500.0
2014-03-31 09:40:00,155.82,155.95,152.75,154.03,368500.0,155.82,155.95,152.75,154.03,368500.0
2014-03-31 09:50:00,154.16,155.89,154.12,155.88,201200.0,154.16,155.89,154.12,155.88,201200.0
2014-03-31 10:00:00,155.81,156.98,155.42,156.72,270700.0,155.81,156.98,155.42,156.72,270700.0
2014-03-31 10:10:00,156.71,156.94,156.06,156.35,187400.0,156.71,156.94,156.06,156.35,187400.0
2014-03-31 10:20:00,156.34,157.86,155.82,157.6,161900.0,156.34,157.86,155.82,157.6,161900.0
2014-03-31 10:30:00,157.6,157.9,155.52,155.73,95700.0,157.6,157.9,155.52,155.73,95700.0
2014-03-31 10:40:00,155.8,156.93,155.7,156.52,51000.0,155.8,156.93,155.7,156.52,51000.0
2014-03-31 10:50:00,156.42,156.51,155.55,156.07,125900.0,156.42,156.51,155.55,156.07,125900.0
2014-03-31 11:00:00,156.08,156.16,155.05,155.78,113500.0,156.08,156.16,155.05,155.78,113500.0
2014-03-31 11:10:00,155.75,156.28,155.57,156.01,94800.0,155.75,156.28,155.57,156.01,94800.0
2014-03-31 11:20:00,156.06,156.12,155.03,155.16,97900.0,156.06,156.12,155.03,155.16,97900.0
2014-03-31 11:30:00,155.16,155.41,154.1,154.1,109900.0,155.16,155.41,154.1,154.1,109900.0
2014-03-31 11:40:00,154.04,154.5,153.81,154.33,90700.0,154.04,154.5,153.81,154.33,90700.0
2014-03-31 11:50:00,154.48,155.45,154.37,154.58,78800.0,154.48,155.45,154.37,154.58,78800.0
2014-03-31 12:00:00,154.46,155.13,154.31,154.33,39500.0,154.46,155.13,154.31,154.33,39500.0
2014-03-31 12:10:00,154.47,154.47,153.11,153.33,142600.0,154.47,154.47,153.11,153.33,142600.0
2014-03-31 12:20:00,153.16,153.8,153.01,153.52,91400.0,153.16,153.8,153.01,153.52,91400.0
2014-03-31 12:30:00,153.51,154.16,153.26,153.26,62600.0,153.51,154.16,153.26,153.26,62600.0
2014-03-31 12:40:00,153.26,153.48,152.87,153.32,64900.0,153.26,153.48,152.87,153.32,64900.0
2014-03-31 12:50:00,153.35,153.47,152.5,152.67,77600.0,153.35,153.47,152.5,152.67,77600.0
2014-03-31 13:00:00,152.92,152.92,152.16,152.89,79600.0,152.92,152.92,152.16,152.89,79600.0
2014-03-31 13:10:00,152.9,152.98,152.1,152.47,50700.0,152.9,152.98,152.1,152.47,50700.0
2014-03-31 13:20:00,152.47,152.49,151.71,152.26,91500.0,152.47,152.49,151.71,152.26,91500.0
2014-03-31 13:30:00,152.26,152.31,151.58,151.78,73100.0,152.26,152.31,151.58,151.78,73100.0
2014-03-31 13:40:00,151.78,152.0,151.6,151.8,90200.0,151.78,152.0,151.6,151.8,90200.0
2014-03-31 13:50:00,151.78,151.94,150.91,151.32,103600.0,151.78,151.94,150.91,151.32,103600.0
2014-03-31 14:00:00,151.27,152.21,151.2,152.13,64300.0,151.27,152.21,151.2,152.13,64300.0
2014-03-31 14:10:00,152.08,152.54,151.8,152.17,60500.0,152.08,152.54,151.8,152.17,60500.0
2014-03-31 14:20:00,152.19,152.35,151.86,152.27,50100.0,152.19,152.35,151.86,152.27,50100.0
2014-03-31 14:30:00,152.31,152.46,151.31,151.31,118400.0,152.31,152.46,151.31,151.31,118400.0
2014-03-31 14:40:00,151.4,152.33,151.37,152.32,86100.0,151.4,152.33,151.37,152.32,86100.0
2014-03-31 14:50:00,152.25,152.67,152.25,152.52,125600.0,152.25,152.67,152.25,152.52,125600.0
2014-03-31 15:00:00,152.53,152.62,152.01,152.16,127000.0,152.53,152.62,152.01,152.16,127000.0
2014-03-31 15:10:00,152.17,152.25,151.85,152.05,83400.0,152.17,152.25,151.85,152.05,83400.0
2014-03-31 15:20:00,151.98,152.28,151.88,152.19,78000.0,151.98,152.28,151.88,152.19,78000.0
2014-03-31 15:30:00,152.2,152.27,152.01,152.15,115100.0,152.2,152.27,152.01,152.15,115100.0
2014-03-31 15:40:00,152.16,152.26,151.73,151.77,112200.0,152.16,152.26,151.73,151.77,112200.0
2014-03-31 15:50:00,151.82,152.48,151.81,152.37,269800.0,151.82,152.48,151.81,152.37,269800.0
2014-04-01 09:30:00,155.2,159.6,155.12,157.76,772300.0,155.2,159.6,155.12,157.76,772300.0
2014-04-01 09:40:00,157.81,158.1,156.5,156.79,218700.0,157.81,158.1,156.5,156.79,218700.0
2014-04-01 09:50:00,156.99,158.59,156.85,158.15,179600.0,156.99,158.59,156.85,158.15,179600.0
2014-04-01 10:00:00,158.07,159.19,157.86,159.0,203500.0,158.07,159.19,157.86,159.0,203500.0
2014-04-01 10:10:00,158.99,159.42,158.66,158.8,158900.0,158.99,159.42,158.66,158.8,158900.0
2014-04-01 10:20:00,158.86,159.0,158.27,158.86,81400.0,158.86,159.0,158.27,158.86,81400.0
2014-04-01 10:30:00,158.89,159.18,158.42,158.42,101200.0,158.89,159.18,158.42,158.42,101200.0
2014-04-01 10:40:00,158.43,158.7,158.16,158.46,88600.0,158.43,158.7,158.16,158.46,88600.0
2014-04-01 10:50:00,158.45,158.66,158.11,158.41,117200.0,158.45,158.66,158.11,158.41,117200.0
2014-04-01 11:00:00,158.45,158.46,157.86,158.16,89400.0,158.45,158.46,157.86,158.16,89400.0
2014-04-01 11:10:00,158.19,159.2,158.1,159.07,80400.0,158.19,159.2,158.1,159.07,80400.0
2014-04-01 11:20:00,159.07,159.48,158.92,159.14,87500.0,159.07,159.48,158.92,159.14,87500.0
2014-04-01 11:30:00,159.19,159.37,158.75,158.84,57500.0,159.19,159.37,158.75,158.84,57500.0
2014-04-01 11:40:00,158.75,159.0,158.33,158.8,63500.0,158.75,159.0,158.33,158.8,63500.0
2014-04-01 11:50:00,158.84,159.25,158.56,158.65,86900.0,158.84,159.25,158.56,158.65,86900.0
2014-04-01 12:00:00,158.78,158.88,158.39,158.83,40500.0,158.78,158.88,158.39,158.83,40500.0
2014-04-01 12:10:00,158.81,159.13,158.7,159.13,54600.0,158.81,159.13,158.7,159.13,54600.0
2014-04-01 12:20:00,159.08,159.12,158.48,158.5,46500.0,159.08,159.12,158.48,158.5,46500.0
2014-04-01 12:30:00,158.55,158.64,157.98,158.31,97000.0,158.55,158.64,157.98,158.31,97000.0
2014-04-01 12:40:00,158.26,158.3,158.0,158.2,39100.0,158.26,158.3,158.0,158.2,39100.0
2014-04-01 12:50:00,158.12,158.15,157.51,157.62,66000.0,158.12,158.15,157.51,157.62,66000.0
2014-04-01 13:00:00,157.58,157.76,157.22,157.24,85400.0,157.58,157.76,157.22,157.24,85400.0
2014-04-01 13:10:00,157.22,157.41,157.03,157.03,51600.0,157.22,157.41,157.03,157.03,51600.0
2014-04-01 13:20:00,157.05,157.55,156.86,157.33,98000.0,157.05,157.55,156.86,157.33,98000.0
2014-04-01 13:30:00,157.33,157.5,157.19,157.4,59800.0,157.33,157.5,157.19,157.4,59800.0
2014-04-01 13:40:00,157.38,158.66,157.3,158.55,84800.0,157.38,158.66,157.3,158.55,84800.0
2014-04-01 13:50:00,158.58,158.59,157.92,158.0,78400.0,158.58,158.59,157.92,158.0,78400.0
2014-04-01 14:00:00,158.05,158.71,158.0,158.71,72200.0,158.05,158.71,158.0,158.71,72200.0
2014-04-01 14:10:00,158.7,158.76,158.5,158.54,58100.0,158.7,158.76,158.5,158.54,58100.0
2014-04-01 14:20:00,158.52,158.53,158.01,158.18,50000.0,158.52,158.53,158.01,158.18,50000.0
2014-04-01 14:30:00,158.15,158.2,157.97,158.07,72400.0,158.15,158.2,157.97,158.07,72400.0
2014-04-01 14:40:00,158.04,158.18,157.94,157.95,48900.0,158.04,158.18,157.94,157.95,48900.0
2014-04-01 14:50:00,157.92,158.0,157.84,158.0,97800.0,157.92,158.0,157.84,158.0,97800.0
2014-04-01 15:00:00,157.98,158.23,157.9,158.16,44500.0,157.98,158.23,157.9,158.16,44500.0
2014-04-01 15:10:00,158.14,158.83,158.14,158.47,79700.0,158.14,158.83,158.14,158.47,79700.0
2014-04-01 15:20:00,158.5,158.54,158.35,158.44,73900.0,158.5,158.54,158.35,158.44,73900.0
2014-04-01 15:30:00,158.42,158.46,158.09,158.26,110800.0,158.42,158.46,158.09,158.26,110800.0
2014-04-01 15:40:00,158.17,159.15,158.17,159.13,213800.0,158.17,159.15,158.17,159.13,213800.0
2014-04-01 15:50:00,159.13,159.48,158.93,159.17,388800.0,159.13,159.48,158.93,159.17,388800.0
2014-04-02 09:30:00,160.76,163.58,160.41,162.83,482300.0,160.76,163.58,160.41,162.83,482300.0
2014-04-02 09:40:00,162.98,163.29,162.0,162.01,222300.0,162.98,163.29,162.0,162.01,222300.0
2014-04-02 09:50:00,162.01,162.51,160.1,160.27,205700.0,162.01,162.51,160.1,160.27,205700.0
2014-04-02 10:00:00,160.25,161.74,160.18,160.91,155600.0,160.25,161.74,160.18,160.91,155600.0
2014-04-02 10:10:00,160.83,161.03,160.02,160.48,123600.0,160.83,161.03,160.02,160.48,123600.0
2014-04-02 10:20:00,160.5,161.49,160.45,161.3,76200.0,160.5,161.49,160.45,161.3,76200.0
2014-04-02 10:30:00,161.29,161.41,160.03,160.55,113900.0,161.29,161.41,160.03,160.55,113900.0
2014-04-02 10:40:00,160.46,161.49,160.33,160.73,138000.0,160.46,161.49,160.33,160.73,138000.0
2014-04-02 10:50:00,160.67,161.53,160.66,161.53,39200.0,160.67,161.53,160.66,161.53,39200.0
2014-04-02 11:00:00,161.59,162.15,161.4,161.52,67700.0,161.59,162.15,161.4,161.52,67700.0
2014-04-02 11:10:00,161.52,162.0,161.34,161.44,98500.0,161.52,162.0,161.34,161.44,98500.0
2014-04-02 11:20:00,161.44,161.74,161.26,161.58,59000.0,161.44,161.74,161.26,161.58,59000.0
2014-04-02 11:30:00,161.66,162.07,161.46,161.93,49600.0,161.66,162.07,161.46,161.93,49600.0
2014-04-02 11:40:00,161.78,162.44,161.75,162.19,53500.0,161.78,162.44,161.75,162.19,53500.0
2014-04-02 11:50:00,162.2,162.45,161.72,161.78,64000.0,162.2,162.45,161.72,161.78,64000.0
2014-04-02 12:00:00,161.8,162.28,160.86,160.96,106200.0,161.8,162.28,160.86,160.96,106200.0
2014-04-02 12:10:00,160.99,161.58,160.99,161.38,52500.0,160.99,161.58,160.99,161.38,52500.0
2014-04-02 12:20:00,161.33,161.39,160.92,161.39,59500.0,161.33,161.39,160.92,161.39,59500.0
2014-04-02 12:30:00,161.4,161.54,161.2,161.49,60300.0,161.4,161.54,161.2,161.49,60300.0
2014-04-02 12:40:00,161.5,161.72,161.25,161.39,37600.0,161.5,161.72,161.25,161.39,37600.0
2014-04-02 12:50:00,161.39,161.48,161.2,161.28,46500.0,161.39,161.48,161.2,161.28,46500.0
2014-04-02 13:00:00,161.27,161.34,160.93,160.96,43500.0,161.27,161.34,160.93,160.96,43500.0
2014-04-02 13:10:00,161.01,161.03,160.74,160.8,28700.0,161.01,161.03,160.74,160.8,28700.0
2014-04-02 13:20:00,160.89,160.89,160.16,160.49,56600.0,160.89,160.89,160.16,160.49,56600.0
2014-04-02 13:30:00,160.41,160.5,160.14,160.24,94100.0,160.41,160.5,160.14,160.24,94100.0
2014-04-02 13:40:00,160.28,160.83,159.68,159.9,132000.0,160.28,160.83,159.68,159.9,132000.0
2014-04-02 13:50:00,159.85,160.09,159.66,160.07,75300.0,159.85,160.09,159.66,160.07,75300.0
2014-04-02 14:00:00,160.07,160.36,159.83,159.9,87900.0,160.07,160.36,159.83,159.9,87900.0
2014-04-02 14:10:00,159.9,160.29,159.75,160.07,105800.0,159.9,160.29,159.75,160.07,105800.0
2014-04-02 14:20:00,160.0,160.06,159.5,159.66,114100.0,160.0,160.06,159.5,159.66,114100.0
2014-04-02 14:30:00,159.58,159.92,159.39,159.44,59500.0,159.58,159.92,159.39,159.44,59500.0
2014-04-02 14:40:00,159.43,159.72,159.37,159.69,42700.0,159.43,159.72,159.37,159.69,42700.0
2014-04-02 14:50:00,159.69,160.35,159.6,160.2,50800.0,159.69,160.35,159.6,160.2,50800.0
2014-04-02 15:00:00,160.28,160.29,160.0,160.09,38300.0,160.28,160.29,160.0,160.09,38300.0
2014-04-02 15:10:00,160.03,160.59,160.0,160.29,124300.0,160.03,160.59,160.0,160.29,124300.0
2014-04-02 15:20:00,160.29,160.45,160.1,160.43,88800.0,160.29,160.45,160.1,160.43,88800.0
2014-04-02 15:30:00,160.45,160.5,160.18,160.3,102700.0,160.45,160.5,160.18,160.3,102700.0
2014-04-02 15:40:00,160.29,160.74,160.16,160.52,133700.0,160.29,160.74,160.16,160.52,133700.0
2014-04-02 15:50:00,160.52,160.61,160.35,160.49,234500.0,160.52,160.61,160.35,160.49,234500.0
2014-04-03 09:30:00,160.69,161.0,159.42,159.85,211700.0,160.69,161.0,159.42,159.85,211700.0
2014-04-03 09:40:00,159.87,162.2,159.55,160.88,219200.0,159.87,162.2,159.55,160.88,219200.0
2014-04-03 09:50:00,160.86,161.17,160.18,160.5,93200.0,160.86,161.17,160.18,160.5,93200.0
2014-04-03 10:00:00,160.5,160.77,159.9,160.03,98800.0,160.5,160.77,159.9,160.03,98800.0
2014-04-03 10:10:00,159.97,160.38,159.11,159.38,137100.0,159.97,160.38,159.11,159.38,137100.0
2014-04-03 10:20:00,159.41,159.41,158.48,159.01,148500.0,159.41,159.41,158.48,159.01,148500.0
2014-04-03 10:30:00,159.01,159.34,158.5,158.74,78400.0,159.01,159.34,158.5,158.74,78400.0
2014-04-03 10:40:00,158.54,158.98,158.15,158.98,98700.0,158.54,158.98,158.15,158.98,98700.0
2014-04-03 10:50:00,158.99,159.38,158.03,158.26,161600.0,158.99,159.38,158.03,158.26,161600.0
2014-04-03 11:00:00,158.26,158.52,157.69,157.73,107600.0,158.26,158.52,157.69,157.73,107600.0
2014-04-03 11:10:00,157.7,158.21,157.69,158.12,114400.0,157.7,158.21,157.69,158.12,114400.0
2014-04-03 11:20:00,158.06,158.37,157.15,157.24,133600.0,158.06,158.37,157.15,157.24,133600.0
2014-04-03 11:30:00,157.12,157.76,156.27,157.76,205100.0,157.12,157.76,156.27,157.76,205100.0
2014-04-03 11:40:00,157.76,157.8,157.06,157.22,73600.0,157.76,157.8,157.06,157.22,73600.0
2014-04-03 11:50:00,157.25,157.8,157.2,157.33,46600.0,157.25,157.8,157.2,157.33,46600.0
2014-04-03 12:00:00,157.33,157.77,157.09,157.17,49100.0,157.33,157.77,157.09,157.17,49100.0
2014-04-03 12:10:00,157.25,157.5,157.0,157.0,76400.0,157.25,157.5,157.0,157.0,76400.0
2014-04-03 12:20:00,156.99,157.28,156.19,156.48,54500.0,156.99,157.28,156.19,156.48,54500.0
2014-04-03 12:30:00,156.45,156.5,155.91,156.0,105300.0,156.45,156.5,155.91,156.0,105300.0
2014-04-03 12:40:00,155.98,156.37,155.92,156.29,65100.0,155.98,156.37,155.92,156.29,65100.0
2014-04-03 12:50:00,156.28,156.5,156.18,156.21,24200.0,156.28,156.5,156.18,156.21,24200.0
2014-04-03 13:00:00,156.21,156.4,155.66,156.03,129800.0,156.21,156.4,155.66,156.03,129800.0
2014-04-03 13:10:00,156.11,156.58,156.01,156.45,49500.0,156.11,156.58,156.01,156.45,49500.0
2014-04-03 13:20:00,156.43,156.47,156.0,156.11,73400.0,156.43,156.47,156.0,156.11,73400.0
2014-04-03 13:30:00,156.11,156.25,155.88,156.1,50400.0,156.11,156.25,155.88,156.1,50400.0
2014-04-03 13:40:00,156.12,156.28,155.95,156.12,60200.0,156.12,156.28,155.95,156.12,60200.0
2014-04-03 13:50:00,156.1,156.24,155.9,156.07,54400.0,156.1,156.24,155.9,156.07,54400.0
2014-04-03 14:00:00,156.05,156.5,155.94,156.27,38200.0,156.05,156.5,155.94,156.27,38200.0
2014-04-03 14:10:00,156.31,156.46,155.69,155.75,57700.0,156.31,156.46,155.69,155.75,57700.0
2014-04-03 14:20:00,155.76,156.04,155.68,155.85,32700.0,155.76,156.04,155.68,155.85,32700.0
2014-04-03 14:30:00,155.85,155.97,155.5,155.77,84700.0,155.85,155.97,155.5,155.77,84700.0
2014-04-03 14:40:00,155.77,156.37,155.67,156.09,110900.0,155.77,156.37,155.67,156.09,110900.0
2014-04-03 14:50:00,156.11,156.95,156.11,156.94,126500.0,156.11,156.95,156.11,156.94,126500.0
2014-04-03 15:00:00,156.83,157.06,156.59,156.89,108100.0,156.83,157.06,156.59,156.89,108100.0
2014-04-03 15:10:00,156.9,157.24,156.81,157.03,84700.0,156.9,157.24,156.81,157.03,84700.0
2014-04-03 15:20:00,157.0,157.06,156.36,156.92,82300.0,157.0,157.06,156.36,156.92,82300.0
2014-04-03 15:30:00,157.01,157.62,156.71,157.55,111600.0,157.01,157.62,156.71,157.55,111600.0
2014-04-03 15:40:00,157.53,158.09,157.53,157.87,134700.0,157.53,158.09,157.53,157.87,134700.0
2014-04-03 15:50:00,157.87,158.0,157.18,157.45,219300.0,157.87,158.0,157.18,157.45,219300.0
2014-04-04 09:30:00,157.83,158.17,155.4,155.9,311900.0,157.83,158.17,155.4,155.9,311900.0
2014-04-04 09:40:00,156.25,156.25,152.05,152.27,336700.0,156.25,156.25,152.05,152.27,336700.0
2014-04-04 09:50:00,152.25,155.1,152.19,154.87,412800.0,152.25,155.1,152.19,154.87,412800.0
2014-04-04 10:00:00,154.87,157.78,154.5,157.5,209900.0,154.87,157.78,154.5,157.5,209900.0
2014-04-04 10:10:00,157.38,157.57,154.9,154.97,159300.0,157.38,157.57,154.9,154.97,159300.0
2014-04-04 10:20:00,154.94,155.54,154.13,155.47,109100.0,154.94,155.54,154.13,155.47,109100.0
2014-04-04 10:30:00,155.42,155.66,154.18,154.68,126800.0,155.42,155.66,154.18,154.68,126800.0
2014-04-04 10:40:00,154.69,155.05,154.0,154.12,60700.0,154.69,155.05,154.0,154.12,60700.0
2014-04-04 10:50:00,154.33,155.0,154.18,154.32,49200.0,154.33,155.0,154.18,154.32,49200.0
2014-04-04 11:00:00,154.23,154.36,153.64,153.81,158800.0,154.23,154.36,153.64,153.81,158800.0
2014-04-04 11:10:00,153.68,153.8,151.4,151.51,191500.0,153.68,153.8,151.4,151.51,191500.0
2014-04-04 11:20:00,151.46,152.52,151.27,152.26,308800.0,151.46,152.52,151.27,152.26,308800.0
2014-04-04 11:30:00,152.3,152.84,152.0,152.34,103100.0,152.3,152.84,152.0,152.34,103100.0
2014-04-04 11:40:00,152.25,152.58,151.31,151.71,179900.0,152.25,152.58,151.31,151.71,179900.0
2014-04-04 11:50:00,151.78,152.41,151.76,152.17,124900.0,151.78,152.41,151.76,152.17,124900.0
2014-04-04 12:00:00,152.13,152.17,150.68,151.11,172800.0,152.13,152.17,150.68,151.11,172800.0
2014-04-04 12:10:00,151.11,151.61,150.39,151.39,143900.0,151.11,151.61,150.39,151.39,143900.0
2014-04-04 12:20:00,151.65,152.3,151.42,151.81,82100.0,151.65,152.3,151.42,151.81,82100.0
2014-04-04 12:30:00,151.83,152.04,151.71,151.86,49200.0,151.83,152.04,151.71,151.86,49200.0
2014-04-04 12:40:00,151.97,151.99,149.53,149.8,283100.0,151.97,151.99,149.53,149.8,283100.0
2014-04-04 12:50:00,149.93,149.93,148.55,149.36,292300.0,149.93,149.93,148.55,149.36,292300.0
2014-04-04 13:00:00,149.43,149.66,148.5,149.48,277100.0,149.43,149.66,148.5,149.48,277100.0
2014-04-04 13:10:00,149.4,150.33,149.02,150.32,149500.0,149.4,150.33,149.02,150.32,149500.0
2014-04-04 13:20:00,150.25,150.41,149.44,149.88,143000.0,150.25,150.41,149.44,149.88,143000.0
2014-04-04 13:30:00,149.87,150.36,149.67,150.11,92000.0,149.87,150.36,149.67,150.11,92000.0
2014-04-04 13:40:00,150.1,150.27,149.81,150.12,89800.0,150.1,150.27,149.81,150.12,89800.0
2014-04-04 13:50:00,150.0,150.44,149.88,150.37,146300.0,150.0,150.44,149.88,150.37,146300.0
2014-04-04 14:00:00,150.37,150.46,150.06,150.29,145200.0,150.37,150.46,150.06,150.29,145200.0
2014-04-04 14:10:00,150.25,150.85,150.2,150.34,104600.0,150.25,150.85,150.2,150.34,104600.0
2014-04-04 14:20:00,150.25,150.39,149.91,150.21,107500.0,150.25,150.39,149.91,150.21,107500.0
2014-04-04 14:30:00,150.21,150.25,149.82,150.06,144000.0,150.21,150.25,149.82,150.06,144000.0
2014-04-04 14:40:00,150.0,150.18,149.5,149.97,98000.0,150.0,150.18,149.5,149.97,98000.0
2014-04-04 14:50:00,149.88,150.53,149.85,150.04,95500.0,149.88,150.53,149.85,150.04,95500.0
2014-04-04 15:00:00,150.04,150.16,149.5,149.85,94900.0,150.04,150.16,149.5,149.85,94900.0
2014-04-04 15:10:00,149.8,150.96,149.75,150.26,131300.0,149.8,150.96,149.75,150.26,131300.0
2014-04-04 15:20:00,150.31,150.4,149.68,150.2,152000.0,150.31,150.4,149.68,150.2,152000.0
2014-04-04 15:30:00,150.19,150.26,149.46,149.65,152000.0,150.19,150.26,149.46,149.65,152000.0
2014-04-04 15:40:00,149.62,149.74,148.92,148.97,294500.0,149.62,149.74,148.92,148.97,294500.0
2014-04-04 15:50:00,148.99,149.83,148.52,149.35,714200.0,148.99,149.83,148.52,149.35,714200.0
2014-04-07 09:30:00,147.96,148.0,146.01,146.63,440500.0,147.96,148.0,146.01,146.63,440500.0
2014-04-07 09:40:00,146.62,147.43,143.83,145.3,518200.0,146.62,147.43,143.83,145.3,518200.0
2014-04-07 09:50:00,145.36,149.33,145.27,149.25,318800.0,145.36,149.33,145.27,149.25,318800.0
2014-04-07 10:00:00,149.14,149.46,147.71,148.7,426200.0,149.14,149.46,147.71,148.7,426200.0
2014-04-07 10:10:00,148.61,148.99,147.51,148.0,295400.0,148.61,148.99,147.51,148.0,295400.0
2014-04-07 10:20:00,148.0,148.0,145.67,145.96,138400.0,148.0,148.0,145.67,145.96,138400.0
2014-04-07 10:30:00,145.88,146.34,144.27,144.67,300600.0,145.88,146.34,144.27,144.67,300600.0
2014-04-07 10:40:00,144.67,144.97,143.31,143.74,363500.0,144.67,144.97,143.31,143.74,363500.0
2014-04-07 10:50:00,143.72,144.2,142.8,143.94,333200.0,143.72,144.2,142.8,143.94,333200.0
2014-04-07 11:00:00,143.99,145.43,143.8,145.03,207300.0,143.99,145.43,143.8,145.03,207300.0
2014-04-07 11:10:00,145.03,145.87,144.58,145.4,183800.0,145.03,145.87,144.58,145.4,183800.0
2014-04-07 11:20:00,145.63,145.86,144.73,145.44,134700.0,145.63,145.86,144.73,145.44,134700.0
2014-04-07 11:30:00,145.41,146.89,145.33,146.26,107100.0,145.41,146.89,145.33,146.26,107100.0
2014-04-07 11:40:00,146.26,146.26,144.85,144.94,171900.0,146.26,146.26,144.85,144.94,171900.0
2014-04-07 11:50:00,144.94,144.96,143.0,143.0,360000.0,144.94,144.96,143.0,143.0,360000.0
2014-04-07 12:00:00,142.94,143.59,142.56,142.76,279900.0,142.94,143.59,142.56,142.76,279900.0
2014-04-07 12:10:00,142.84,142.84,141.95,142.34,279800.0,142.84,142.84,141.95,142.34,279800.0
2014-04-07 12:20:00,142.33,143.35,142.12,143.33,102500.0,142.33,143.35,142.12,143.33,102500.0
2014-04-07 12:30:00,143.2,144.0,142.84,143.95,144200.0,143.2,144.0,142.84,143.95,144200.0
2014-04-07 12:40:00,143.98,144.11,143.12,143.31,101700.0,143.98,144.11,143.12,143.31,101700.0
2014-04-07 12:50:00,143.34,143.49,142.86,143.05,110700.0,143.34,143.49,142.86,143.05,110700.0
2014-04-07 13:00:00,143.1,143.16,142.48,142.92,133400.0,143.1,143.16,142.48,142.92,133400.0
2014-04-07 13:10:00,142.96,143.05,141.89,142.1,261800.0,142.96,143.05,141.89,142.1,261800.0
2014-04-07 13:20:00,141.9,142.52,141.78,141.84,236900.0,141.9,142.52,141.78,141.84,236900.0
2014-04-07 13:30:00,141.8,142.03,141.56,141.58,152400.0,141.8,142.03,141.56,141.58,152400.0
2014-04-07 13:40:00,141.58,141.74,141.16,141.55,312800.0,141.58,141.74,141.16,141.55,312800.0
2014-04-07 13:50:00,141.55,141.83,140.75,140.76,210100.0,141.55,141.83,140.75,140.76,210100.0
2014-04-07 14:00:00,140.84,141.93,140.7,141.84,133700.0,140.84,141.93,140.7,141.84,133700.0
2014-04-07 14:10:00,141.84,142.07,141.08,141.11,154400.0,141.84,142.07,141.08,141.11,154400.0
2014-04-07 14:20:00,141.02,141.45,140.85,141.13,144300.0,141.02,141.45,140.85,141.13,144300.0
2014-04-07 14:30:00,141.1,141.24,140.66,140.98,299900.0,141.1,141.24,140.66,140.98,299900.0
2014-04-07 14:40:00,141.09,142.33,140.82,142.3,191800.0,141.09,142.33,140.82,142.3,191800.0
2014-04-07 14:50:00,142.3,143.44,142.3,143.11,176800.0,142.3,143.44,142.3,143.11,176800.0
2014-04-07 15:00:00,143.11,143.7,142.76,143.59,193700.0,143.11,143.7,142.76,143.59,193700.0
2014-04-07 15:10:00,143.62,144.86,143.51,144.56,186400.0,143.62,144.86,143.51,144.56,186400.0
2014-04-07 15:20:00,144.58,145.15,144.06,145.06,205900.0,144.58,145.15,144.06,145.06,205900.0
2014-04-07 15:30:00,145.17,145.17,143.67,143.93,187100.0,145.17,145.17,143.67,143.93,187100.0
2014-04-07 15:40:00,143.93,143.95,143.08,143.44,245100.0,143.93,143.95,143.08,143.44,245100.0
2014-04-07 15:50:00,143.49,143.66,142.92,143.51,510200.0,143.49,143.66,142.92,143.51,510200.0
2014-04-08 09:30:00,145.37,147.83,145.01,147.18,406200.0,145.37,147.83,145.01,147.18,406200.0
2014-04-08 09:40:00,147.21,148.61,146.9,146.98,374900.0,147.21,148.61,146.9,146.98,374900.0
2014-04-08 09:50:00,146.96,148.5,146.18,147.61,244300.0,146.96,148.5,146.18,147.61,244300.0
2014-04-08 10:00:00,147.61,149.83,147.6,149.83,226900.0,147.61,149.83,147.6,149.83,226900.0
2014-04-08 10:10:00,149.8,150.41,148.75,149.28,292700.0,149.8,150.41,148.75,149.28,292700.0
2014-04-08 10:20:00,149.21,149.33,147.87,148.62,257400.0,149.21,149.33,147.87,148.62,257400.0
2014-04-08 10:30:00,148.58,149.92,148.53,149.59,180700.0,148.58,149.92,148.53,149.59,180700.0
2014-04-08 10:40:00,149.62,150.15,148.66,150.03,123400.0,149.62,150.15,148.66,150.03,123400.0
2014-04-08 10:50:00,150.09,151.65,150.09,151.33,251200.0,150.09,151.65,150.09,151.33,251200.0
2014-04-08 11:00:00,151.38,151.96,150.85,150.97,296300.0,151.38,151.96,150.85,150.97,296300.0
2014-04-08 11:10:00,151.0,151.69,150.59,151.54,125000.0,151.0,151.69,150.59,151.54,125000.0
2014-04-08 11:20:00,151.54,152.3,151.18,151.99,143800.0,151.54,152.3,151.18,151.99,143800.0
2014-04-08 11:30:00,151.97,152.74,151.94,152.0,190600.0,151.97,152.74,151.94,152.0,190600.0
2014-04-08 11:40:00,152.07,152.5,151.81,151.85,140700.0,152.07,152.5,151.81,151.85,140700.0
2014-04-08 11:50:00,151.86,152.5,151.25,152.0,135100.0,151.86,152.5,151.25,152.0,135100.0
2014-04-08 12:00:00,152.07,152.36,151.44,151.84,69300.0,152.07,152.36,151.44,151.84,69300.0
2014-04-08 12:10:00,151.95,152.74,151.73,152.65,70900.0,151.95,152.74,151.73,152.65,70900.0
2014-04-08 12:20:00,152.65,152.95,152.08,152.74,103700.0,152.65,152.95,152.08,152.74,103700.0
2014-04-08 12:30:00,152.79,153.21,152.69,152.93,105200.0,152.79,153.21,152.69,152.93,105200.0
2014-04-08 12:40:00,152.95,153.35,152.43,153.21,89000.0,152.95,153.35,152.43,153.21,89000.0
2014-04-08 12:50:00,153.22,153.36,152.43,152.61,114000.0,153.22,153.36,152.43,152.61,114000.0
2014-04-08 13:00:00,152.57,152.59,151.57,151.86,98400.0,152.57,152.59,151.57,151.86,98400.0
2014-04-08 13:10:00,151.86,152.21,151.32,151.56,66700.0,151.86,152.21,151.32,151.56,66700.0
2014-04-08 13:20:00,151.56,151.56,151.3,151.37,115600.0,151.56,151.56,151.3,151.37,115600.0
2014-04-08 13:30:00,151.42,151.54,150.53,150.89,138700.0,151.42,151.54,150.53,150.89,138700.0
2014-04-08 13:40:00,150.98,151.2,150.61,151.0,98500.0,150.98,151.2,150.61,151.0,98500.0
2014-04-08 13:50:00,150.99,151.33,150.78,150.95,101600.0,150.99,151.33,150.78,150.95,101600.0
2014-04-08 14:00:00,150.97,151.19,149.91,150.06,116500.0,150.97,151.19,149.91,150.06,116500.0
2014-04-08 14:10:00,150.04,150.44,149.55,149.75,89400.0,150.04,150.44,149.55,149.75,89400.0
2014-04-08 14:20:00,149.76,150.35,149.68,149.95,99700.0,149.76,150.35,149.68,149.95,99700.0
2014-04-08 14:30:00,149.85,150.27,149.56,149.76,109400.0,149.85,150.27,149.56,149.76,109400.0
2014-04-08 14:40:00,149.75,150.17,149.55,149.92,73700.0,149.75,150.17,149.55,149.92,73700.0
2014-04-08 14:50:00,149.95,150.3,149.9,150.17,106800.0,149.95,150.3,149.9,150.17,106800.0
2014-04-08 15:00:00,150.16,150.16,149.76,149.91,88700.0,150.16,150.16,149.76,149.91,88700.0
2014-04-08 15:10:00,149.94,150.12,149.66,149.94,87700.0,149.94,150.12,149.66,149.94,87700.0
2014-04-08 15:20:00,149.94,150.91,149.93,150.69,304200.0,149.94,150.91,149.93,150.69,304200.0
2014-04-08 15:30:00,150.66,151.28,150.49,150.95,353900.0,150.66,151.28,150.49,150.95,353900.0
2014-04-08 15:40:00,150.97,151.39,150.78,150.86,193600.0,150.97,151.39,150.78,150.86,193600.0
2014-04-08 15:50:00,150.86,151.09,150.33,151.01,445600.0,150.86,151.09,150.33,151.01,445600.0
2014-04-09 09:30:00,153.05,153.5,151.0,151.79,388400.0,153.05,153.5,151.0,151.79,388400.0
2014-04-09 09:40:00,151.95,152.21,150.09,150.18,258600.0,151.95,152.21,150.09,150.18,258600.0
2014-04-09 09:50:00,150.14,151.7,149.31,151.45,312600.0,150.14,151.7,149.31,151.45,312600.0
2014-04-09 10:00:00,151.5,151.7,150.01,150.15,175900.0,151.5,151.7,150.01,150.15,175900.0
2014-04-09 10:10:00,150.06,151.6,149.82,151.42,113300.0,150.06,151.6,149.82,151.42,113300.0
2014-04-09 10:20:00,151.56,152.31,151.56,151.71,101800.0,151.56,152.31,151.56,151.71,101800.0
2014-04-09 10:30:00,151.71,152.4,151.59,152.05,91900.0,151.71,152.4,151.59,152.05,91900.0
2014-04-09 10:40:00,151.94,152.39,151.54,152.23,209500.0,151.94,152.39,151.54,152.23,209500.0
2014-04-09 10:50:00,152.22,152.33,151.8,152.3,61700.0,152.22,152.33,151.8,152.3,61700.0
2014-04-09 11:00:00,152.24,152.82,151.94,152.76,84800.0,152.24,152.82,151.94,152.76,84800.0
2014-04-09 11:10:00,152.65,152.72,152.19,152.58,38400.0,152.65,152.72,152.19,152.58,38400.0
2014-04-09 11:20:00,152.58,152.62,151.9,152.15,70000.0,152.58,152.62,151.9,152.15,70000.0
2014-04-09 11:30:00,152.11,152.53,152.08,152.42,98200.0,152.11,152.53,152.08,152.42,98200.0
2014-04-09 11:40:00,152.47,152.73,152.34,152.56,49100.0,152.47,152.73,152.34,152.56,49100.0
2014-04-09 11:50:00,152.62,152.89,152.41,152.73,33800.0,152.62,152.89,152.41,152.73,33800.0
2014-04-09 12:00:00,152.73,153.17,152.52,153.17,70000.0,152.73,153.17,152.52,153.17,70000.0
2014-04-09 12:10:00,153.16,153.99,153.07,153.97,127300.0,153.16,153.99,153.07,153.97,127300.0
2014-04-09 12:20:00,153.98,154.37,153.9,154.16,123400.0,153.98,154.37,153.9,154.16,123400.0
2014-04-09 12:30:00,154.21,154.75,154.21,154.57,112700.0,154.21,154.75,154.21,154.57,112700.0
2014-04-09 12:40:00,154.54,154.66,154.37,154.62,81400.0,154.54,154.66,154.37,154.62,81400.0
2014-04-09 12:50:00,154.62,154.68,154.04,154.25,67200.0,154.62,154.68,154.04,154.25,67200.0
2014-04-09 13:00:00,154.4,154.63,154.27,154.59,46200.0,154.4,154.63,154.27,154.59,46200.0
2014-04-09 13:10:00,154.5,154.94,154.4,154.89,87500.0,154.5,154.94,154.4,154.89,87500.0
2014-04-09 13:20:00,154.85,155.47,154.76,154.84,113300.0,154.85,155.47,154.76,154.84,113300.0
2014-04-09 13:30:00,154.82,155.22,154.75,155.0,76900.0,154.82,155.22,154.75,155.0,76900.0
2014-04-09 13:40:00,155.0,155.09,154.87,154.96,32200.0,155.0,155.09,154.87,154.96,32200.0
2014-04-09 13:50:00,154.98,155.2,154.8,155.0,51000.0,154.98,155.2,154.8,155.0,51000.0
2014-04-09 14:00:00,155.05,156.61,154.95,156.6,170900.0,155.05,156.61,154.95,156.6,170900.0
2014-04-09 14:10:00,156.6,157.0,155.99,156.73,136200.0,156.6,157.0,155.99,156.73,136200.0
2014-04-09 14:20:00,156.82,156.94,156.31,156.64,66400.0,156.82,156.94,156.31,156.64,66400.0
2014-04-09 14:30:00,156.62,157.32,156.62,156.78,115200.0,156.62,157.32,156.62,156.78,115200.0
2014-04-09 14:40:00,156.84,157.05,156.14,156.26,143200.0,156.84,157.05,156.14,156.26,143200.0
2014-04-09 14:50:00,156.2,156.3,155.91,156.07,119400.0,156.2,156.3,155.91,156.07,119400.0
2014-04-09 15:00:00,156.04,156.36,155.62,156.15,115300.0,156.04,156.36,155.62,156.15,115300.0
2014-04-09 15:10:00,156.05,156.8,156.03,156.32,138000.0,156.05,156.8,156.03,156.32,138000.0
2014-04-09 15:20:00,156.41,157.1,156.38,156.8,116600.0,156.41,157.1,156.38,156.8,116600.0
2014-04-09 15:30:00,156.8,157.43,156.79,157.11,114100.0,156.8,157.43,156.79,157.11,114100.0
2014-04-09 15:40:00,157.05,157.45,157.0,157.36,209200.0,157.05,157.45,157.0,157.36,209200.0
2014-04-09 15:50:00,157.41,157.85,157.3,157.68,365000.0,157.41,157.85,157.3,157.68,365000.0
2014-04-10 09:30:00,159.2,159.81,157.21,157.9,408700.0,159.2,159.81,157.21,157.9,408700.0
2014-04-10 09:40:00,157.99,158.0,156.6,157.12,232900.0,157.99,158.0,156.6,157.12,232900.0
2014-04-10 09:50:00,157.14,157.27,156.23,157.03,288800.0,157.14,157.27,156.23,157.03,288800.0
2014-04-10 10:00:00,157.03,157.35,156.37,156.66,117300.0,157.03,157.35,156.37,156.66,117300.0
2014-04-10 10:10:00,156.69,157.09,154.59,154.65,333000.0,156.69,157.09,154.59,154.65,333000.0
2014-04-10 10:20:00,154.67,156.0,153.95,155.88,267900.0,154.67,156.0,153.95,155.88,267900.0
2014-04-10 10:30:00,155.91,156.4,155.13,155.13,258600.0,155.91,156.4,155.13,155.13,258600.0
2014-04-10 10:40:00,155.18,155.25,154.39,154.59,139400.0,155.18,155.25,154.39,154.59,139400.0
2014-04-10 10:50:00,154.77,155.26,154.25,154.36,157800.0,154.77,155.26,154.25,154.36,157800.0
2014-04-10 11:00:00,154.33,154.63,153.77,153.89,108100.0,154.33,154.63,153.77,153.89,108100.0
2014-04-10 11:10:00,153.86,154.95,153.57,154.46,116100.0,153.86,154.95,153.57,154.46,116100.0
2014-04-10 11:20:00,154.73,154.73,153.65,153.84,87400.0,154.73,154.73,153.65,153.84,87400.0
2014-04-10 11:30:00,153.87,154.25,153.57,153.66,73400.0,153.87,154.25,153.57,153.66,73400.0
2014-04-10 11:40:00,153.82,154.07,153.58,153.73,84200.0,153.82,154.07,153.58,153.73,84200.0
2014-04-10 11:50:00,153.74,154.07,153.27,153.54,66300.0,153.74,154.07,153.27,153.54,66300.0
2014-04-10 12:00:00,153.44,153.75,153.12,153.42,73300.0,153.44,153.75,153.12,153.42,73300.0
2014-04-10 12:10:00,153.28,154.51,153.0,153.79,87700.0,153.28,154.51,153.0,153.79,87700.0
2014-04-10 12:20:00,153.8,154.63,153.8,154.49,86900.0,153.8,154.63,153.8,154.49,86900.0
2014-04-10 12:30:00,154.49,154.92,154.29,154.42,60800.0,154.49,154.92,154.29,154.42,60800.0
2014-04-10 12:40:00,154.42,154.61,153.09,153.22,62900.0,154.42,154.61,153.09,153.22,62900.0
2014-04-10 12:50:00,153.25,153.47,152.56,152.77,125600.0,153.25,153.47,152.56,152.77,125600.0
2014-04-10 13:00:00,152.82,153.67,152.6,153.08,49400.0,152.82,153.67,152.6,153.08,49400.0
2014-04-10 13:10:00,153.16,153.35,152.05,152.17,95000.0,153.16,153.35,152.05,152.17,95000.0
2014-04-10 13:20:00,152.11,152.29,151.32,151.58,159400.0,152.11,152.29,151.32,151.58,159400.0
2014-04-10 13:30:00,151.58,151.73,151.18,151.53,195500.0,151.58,151.73,151.18,151.53,195500.0
2014-04-10 13:40:00,151.49,152.0,151.18,151.59,82800.0,151.49,152.0,151.18,151.59,82800.0
2014-04-10 13:50:00,151.59,152.6,151.21,152.52,89500.0,151.59,152.6,151.21,152.52,89500.0
2014-04-10 14:00:00,152.57,153.24,152.33,152.91,107800.0,152.57,153.24,152.33,152.91,107800.0
2014-04-10 14:10:00,152.9,153.5,152.66,153.34,119500.0,152.9,153.5,152.66,153.34,119500.0
2014-04-10 14:20:00,153.35,153.5,152.1,152.1,237500.0,153.35,153.5,152.1,152.1,237500.0
2014-04-10 14:30:00,152.09,152.51,151.03,151.34,139900.0,152.09,152.51,151.03,151.34,139900.0
2014-04-10 14:40:00,151.38,151.68,150.91,150.91,94600.0,151.38,151.68,150.91,150.91,94600.0
2014-04-10 14:50:00,150.97,151.22,150.21,150.23,100300.0,150.97,151.22,150.21,150.23,100300.0
2014-04-10 15:00:00,150.21,150.21,148.92,149.03,209500.0,150.21,150.21,148.92,149.03,209500.0
2014-04-10 15:10:00,149.04,150.57,148.92,150.54,150500.0,149.04,150.57,148.92,150.54,150500.0
2014-04-10 15:20:00,150.48,150.63,149.96,150.01,169300.0,150.48,150.63,149.96,150.01,169300.0
2014-04-10 15:30:00,150.01,150.41,149.58,150.05,227000.0,150.01,150.41,149.58,150.05,227000.0
2014-04-10 15:40:00,150.05,150.9,149.9,150.9,165400.0,150.05,150.9,149.9,150.9,165400.0
2014-04-10 15:50:00,150.87,151.2,150.59,150.98,347400.0,150.87,151.2,150.59,150.98,347400.0
2014-04-11 09:30:00,148.5,150.72,147.23,150.36,316900.0,148.5,150.72,147.23,150.36,316900.0
2014-04-11 09:40:00,150.24,151.69,149.85,151.19,208900.0,150.24,151.69,149.85,151.19,208900.0
2014-04-11 09:50:00,151.18,151.75,150.72,151.62,175900.0,151.18,151.75,150.72,151.62,175900.0
2014-04-11 10:00:00,151.62,151.98,150.0,150.07,198400.0,151.62,151.98,150.0,150.07,198400.0
2014-04-11 10:10:00,150.02,150.65,149.21,149.78,81200.0,150.02,150.65,149.21,149.78,81200.0
2014-04-11 10:20:00,149.75,152.12,149.31,151.58,96400.0,149.75,152.12,149.31,151.58,96400.0
2014-04-11 10:30:00,151.49,153.26,151.21,152.07,203300.0,151.49,153.26,151.21,152.07,203300.0
2014-04-11 10:40:00,152.17,152.64,151.32,151.86,131800.0,152.17,152.64,151.32,151.86,131800.0
2014-04-11 10:50:00,151.71,152.8,151.66,152.11,108800.0,151.71,152.8,151.66,152.11,108800.0
2014-04-11 11:00:00,152.07,152.14,150.73,150.97,59900.0,152.07,152.14,150.73,150.97,59900.0
2014-04-11 11:10:00,150.96,152.49,150.76,152.28,68400.0,150.96,152.49,150.76,152.28,68400.0
2014-04-11 11:20:00,152.21,152.35,151.67,152.16,42700.0,152.21,152.35,151.67,152.16,42700.0
2014-04-11 11:30:00,152.21,152.62,151.05,151.67,60300.0,152.21,152.62,151.05,151.67,60300.0
2014-04-11 11:40:00,151.61,151.64,150.5,150.61,69100.0,151.61,151.64,150.5,150.61,69100.0
2014-04-11 11:50:00,150.61,151.14,150.02,150.22,106900.0,150.61,151.14,150.02,150.22,106900.0
2014-04-11 12:00:00,150.16,150.8,149.92,150.09,64600.0,150.16,150.8,149.92,150.09,64600.0
2014-04-11 12:10:00,150.07,150.13,149.41,149.91,116100.0,150.07,150.13,149.41,149.91,116100.0
2014-04-11 12:20:00,149.85,149.91,149.5,149.72,71000.0,149.85,149.91,149.5,149.72,71000.0
2014-04-11 12:30:00,149.72,149.87,149.46,149.68,136200.0,149.72,149.87,149.46,149.68,136200.0
2014-04-11 12:40:00,149.72,150.44,149.64,150.29,53400.0,149.72,150.44,149.64,150.29,53400.0
2014-04-11 12:50:00,150.34,150.34,149.56,149.85,32600.0,150.34,150.34,149.56,149.85,32600.0
2014-04-11 13:00:00,149.85,149.97,148.8,149.04,87100.0,149.85,149.97,148.8,149.04,87100.0
2014-04-11 13:10:00,148.98,149.39,148.8,148.95,56500.0,148.98,149.39,148.8,148.95,56500.0
2014-04-11 13:20:00,148.95,149.19,148.62,148.72,66500.0,148.95,149.19,148.62,148.72,66500.0
2014-04-11 13:30:00,148.64,149.37,148.47,148.99,53800.0,148.64,149.37,148.47,148.99,53800.0
2014-04-11 13:40:00,148.89,150.01,148.89,149.61,48400.0,148.89,150.01,148.89,149.61,48400.0
2014-04-11 13:50:00,149.75,149.75,148.8,148.85,22600.0,149.75,149.75,148.8,148.85,22600.0
2014-04-11 14:00:00,148.8,149.69,148.75,149.62,62500.0,148.8,149.69,148.75,149.62,62500.0
2014-04-11 14:10:00,149.49,149.58,148.71,149.17,49200.0,149.49,149.58,148.71,149.17,49200.0
2014-04-11 14:20:00,149.17,149.29,148.87,149.0,77600.0,149.17,149.29,148.87,149.0,77600.0
2014-04-11 14:30:00,149.0,149.08,148.4,148.49,75400.0,149.0,149.08,148.4,148.49,75400.0
2014-04-11 14:40:00,148.36,148.59,147.84,147.91,90500.0,148.36,148.59,147.84,147.91,90500.0
2014-04-11 14:50:00,147.9,148.9,147.9,148.56,72500.0,147.9,148.9,147.9,148.56,72500.0
2014-04-11 15:00:00,148.52,148.62,147.85,148.62,39200.0,148.52,148.62,147.85,148.62,39200.0
2014-04-11 15:10:00,148.59,149.11,148.45,149.05,90600.0,148.59,149.11,148.45,149.05,90600.0
2014-04-11 15:20:00,149.02,150.19,148.88,149.75,121400.0,149.02,150.19,148.88,149.75,121400.0
2014-04-11 15:30:00,149.64,149.89,148.89,149.09,78700.0,149.64,149.89,148.89,149.09,78700.0
2014-04-11 15:40:00,149.14,149.78,148.93,149.68,166800.0,149.14,149.78,148.93,149.68,166800.0
2014-04-11 15:50:00,149.64,149.74,149.01,149.74,197900.0,149.64,149.74,149.01,149.74,197900.0
2014-04-14 09:30:00,153.36,153.38,152.0,153.07,270400.0,153.36,153.38,152.0,153.07,270400.0
2014-04-14 09:40:00,153.0,153.54,152.0,152.15,84700.0,153.0,153.54,152.0,152.15,84700.0
2014-04-14 09:50:00,152.01,152.39,150.28,150.41,94300.0,152.01,152.39,150.28,150.41,94300.0
2014-04-14 10:00:00,150.52,151.96,150.52,151.56,104700.0,150.52,151.96,150.52,151.56,104700.0
2014-04-14 10:10:00,151.67,152.45,151.59,151.82,209100.0,151.67,152.45,151.59,151.82,209100.0
2014-04-14 10:20:00,151.76,151.96,150.96,151.44,54400.0,151.76,151.96,150.96,151.44,54400.0
2014-04-14 10:30:00,151.44,152.37,151.44,152.16,62800.0,151.44,152.37,151.44,152.16,62800.0
2014-04-14 10:40:00,152.21,154.2,152.12,153.83,92600.0,152.21,154.2,152.12,153.83,92600.0
2014-04-14 10:50:00,153.99,155.24,153.95,155.17,158100.0,153.99,155.24,153.95,155.17,158100.0
2014-04-14 11:00:00,155.16,155.83,154.88,155.25,173500.0,155.16,155.83,154.88,155.25,173500.0
2014-04-14 11:10:00,155.25,155.47,154.39,154.39,128400.0,155.25,155.47,154.39,154.39,128400.0
2014-04-14 11:20:00,154.41,154.66,153.76,154.49,61600.0,154.41,154.66,153.76,154.49,61600.0
2014-04-14 11:30:00,154.48,155.0,154.48,154.97,73200.0,154.48,155.0,154.48,154.97,73200.0
2014-04-14 11:40:00,154.9,154.95,154.51,154.68,27700.0,154.9,154.95,154.51,154.68,27700.0
2014-04-14 11:50:00,154.67,154.69,153.56,153.6,56200.0,154.67,154.69,153.56,153.6,56200.0
2014-04-14 12:00:00,153.71,154.12,153.55,154.05,34600.0,153.71,154.12,153.55,154.05,34600.0
2014-04-14 12:10:00,153.96,154.45,153.93,154.07,45400.0,153.96,154.45,153.93,154.07,45400.0
2014-04-14 12:20:00,154.05,154.05,153.62,153.9,37500.0,154.05,154.05,153.62,153.9,37500.0
2014-04-14 12:30:00,153.9,154.49,153.83,154.05,43200.0,153.9,154.49,153.83,154.05,43200.0
2014-04-14 12:40:00,154.1,154.26,153.74,154.13,56900.0,154.1,154.26,153.74,154.13,56900.0
2014-04-14 12:50:00,154.08,154.19,153.62,153.78,76300.0,154.08,154.19,153.62,153.78,76300.0
2014-04-14 13:00:00,153.73,154.26,153.6,154.2,40100.0,153.73,154.26,153.6,154.2,40100.0
2014-04-14 13:10:00,154.2,154.27,153.55,153.65,30400.0,154.2,154.27,153.55,153.65,30400.0
2014-04-14 13:20:00,153.63,153.71,153.1,153.47,33500.0,153.63,153.71,153.1,153.47,33500.0
2014-04-14 13:30:00,153.4,153.99,153.25,153.53,68100.0,153.4,153.99,153.25,153.53,68100.0
2014-04-14 13:40:00,153.54,153.64,153.17,153.38,41500.0,153.54,153.64,153.17,153.38,41500.0
2014-04-14 13:50:00,153.37,153.37,152.7,152.84,82800.0,153.37,153.37,152.7,152.84,82800.0
2014-04-14 14:00:00,152.79,153.08,152.48,153.08,66000.0,152.79,153.08,152.48,153.08,66000.0
2014-04-14 14:10:00,153.01,153.32,152.77,152.77,28200.0,153.01,153.32,152.77,152.77,28200.0
2014-04-14 14:20:00,152.81,153.0,152.53,152.74,47600.0,152.81,153.0,152.53,152.74,47600.0
2014-04-14 14:30:00,152.69,152.94,152.38,152.62,89500.0,152.69,152.94,152.38,152.62,89500.0
2014-04-14 14:40:00,152.56,152.99,152.3,152.78,44800.0,152.56,152.99,152.3,152.78,44800.0
2014-04-14 14:50:00,152.89,153.13,152.31,152.31,46700.0,152.89,153.13,152.31,152.31,46700.0
2014-04-14 15:00:00,152.41,152.52,151.91,152.09,54600.0,152.41,152.52,151.91,152.09,54600.0
2014-04-14 15:10:00,151.95,152.21,151.38,151.82,80100.0,151.95,152.21,151.38,151.82,80100.0
2014-04-14 15:20:00,151.89,152.85,151.8,152.63,56400.0,151.89,152.85,151.8,152.63,56400.0
2014-04-14 15:30:00,152.63,153.52,152.58,153.23,101600.0,152.63,153.52,152.58,153.23,101600.0
2014-04-14 15:40:00,153.2,153.39,152.92,153.21,93300.0,153.2,153.39,152.92,153.21,93300.0
2014-04-14 15:50:00,153.21,153.96,153.14,153.78,246700.0,153.21,153.96,153.14,153.78,246700.0
2014-04-15 09:30:00,153.81,153.99,151.9,151.93,170100.0,153.81,153.99,151.9,151.93,170100.0
2014-04-15 09:40:00,151.97,153.01,151.25,152.09,211100.0,151.97,153.01,151.25,152.09,211100.0
2014-04-15 09:50:00,152.16,152.3,150.67,150.91,170200.0,152.16,152.3,150.67,150.91,170200.0
2014-04-15 10:00:00,150.87,151.83,150.61,151.08,135200.0,150.87,151.83,150.61,151.08,135200.0
2014-04-15 10:10:00,151.0,151.17,149.88,150.3,189800.0,151.0,151.17,149.88,150.3,189800.0
2014-04-15 10:20:00,150.2,150.65,149.82,150.33,119700.0,150.2,150.65,149.82,150.33,119700.0
2014-04-15 10:30:00,150.18,151.3,150.14,151.24,150800.0,150.18,151.3,150.14,151.24,150800.0
2014-04-15 10:40:00,151.29,151.78,150.23,150.42,251500.0,151.29,151.78,150.23,150.42,251500.0
2014-04-15 10:50:00,150.45,150.8,149.11,149.43,169900.0,150.45,150.8,149.11,149.43,169900.0
2014-04-15 11:00:00,149.42,149.47,148.15,149.12,155200.0,149.42,149.47,148.15,149.12,155200.0
2014-04-15 11:10:00,149.26,150.19,149.0,150.19,61700.0,149.26,150.19,149.0,150.19,61700.0
2014-04-15 11:20:00,150.2,150.8,149.92,150.18,68300.0,150.2,150.8,149.92,150.18,68300.0
2014-04-15 11:30:00,150.11,151.23,149.96,150.3,51700.0,150.11,151.23,149.96,150.3,51700.0
2014-04-15 11:40:00,150.3,150.68,149.5,149.5,70000.0,150.3,150.68,149.5,149.5,70000.0
2014-04-15 11:50:00,149.4,149.99,149.05,149.42,62200.0,149.4,149.99,149.05,149.42,62200.0
2014-04-15 12:00:00,149.42,149.53,148.57,148.9,77700.0,149.42,149.53,148.57,148.9,77700.0
2014-04-15 12:10:00,148.84,150.0,148.65,149.41,68500.0,148.84,150.0,148.65,149.41,68500.0
2014-04-15 12:20:00,149.4,149.55,148.81,149.5,63500.0,149.4,149.55,148.81,149.5,63500.0
2014-04-15 12:30:00,149.39,149.45,148.29,148.45,93600.0,149.39,149.45,148.29,148.45,93600.0
2014-04-15 12:40:00,148.34,148.68,147.43,147.69,118900.0,148.34,148.68,147.43,147.69,118900.0
2014-04-15 12:50:00,147.69,147.94,147.37,147.47,57700.0,147.69,147.94,147.37,147.47,57700.0
2014-04-15 13:00:00,147.46,148.59,147.25,148.47,57600.0,147.46,148.59,147.25,148.47,57600.0
2014-04-15 13:10:00,148.47,149.94,148.4,149.66,85400.0,148.47,149.94,148.4,149.66,85400.0
2014-04-15 13:20:00,149.7,149.91,149.1,149.89,61600.0,149.7,149.91,149.1,149.89,61600.0
2014-04-15 13:30:00,149.93,151.0,149.8,150.17,77100.0,149.93,151.0,149.8,150.17,77100.0
2014-04-15 13:40:00,150.17,150.94,150.05,150.28,61200.0,150.17,150.94,150.05,150.28,61200.0
2014-04-15 13:50:00,150.33,151.63,150.02,151.58,74700.0,150.33,151.63,150.02,151.58,74700.0
2014-04-15 14:00:00,151.57,152.95,151.5,152.1,114900.0,151.57,152.95,151.5,152.1,114900.0
2014-04-15 14:10:00,152.1,152.82,151.84,151.91,79000.0,152.1,152.82,151.84,151.91,79000.0
2014-04-15 14:20:00,151.85,152.28,151.33,152.22,65700.0,151.85,152.28,151.33,152.22,65700.0
2014-04-15 14:30:00,152.25,153.16,152.07,153.03,70800.0,152.25,153.16,152.07,153.03,70800.0
2014-04-15 14:40:00,153.08,153.43,152.62,153.01,114400.0,153.08,153.43,152.62,153.01,114400.0
2014-04-15 14:50:00,153.04,153.96,153.0,153.05,96900.0,153.04,153.96,153.0,153.05,96900.0
2014-04-15 15:00:00,153.03,153.6,152.8,153.03,69700.0,153.03,153.6,152.8,153.03,69700.0
2014-04-15 15:10:00,153.02,155.29,152.94,155.29,138600.0,153.02,155.29,152.94,155.29,138600.0
2014-04-15 15:20:00,155.29,155.34,154.33,155.15,186200.0,155.29,155.34,154.33,155.15,186200.0
2014-04-15 15:30:00,155.24,155.29,154.63,154.7,162400.0,155.24,155.29,154.63,154.7,162400.0
2014-04-15 15:40:00,154.75,155.32,154.54,155.23,214100.0,154.75,155.32,154.54,155.23,214100.0
2014-04-15 15:50:00,155.24,155.8,155.09,155.36,445500.0,155.24,155.8,155.09,155.36,445500.0
2014-04-16 09:30:00,159.29,159.5,157.42,157.6,332800.0,159.29,159.5,157.42,157.6,332800.0
2014-04-16 09:40:00,157.57,159.25,156.61,156.78,248600.0,157.57,159.25,156.61,156.78,248600.0
2014-04-16 09:50:00,156.84,157.42,156.07,156.28,168400.0,156.84,157.42,156.07,156.28,168400.0
2014-04-16 10:00:00,156.45,156.88,155.3,155.64,155000.0,156.45,156.88,155.3,155.64,155000.0
2014-04-16 10:10:00,155.52,155.92,154.86,155.28,108000.0,155.52,155.92,154.86,155.28,108000.0
2014-04-16 10:20:00,155.28,156.16,154.84,155.3,119000.0,155.28,156.16,154.84,155.3,119000.0
2014-04-16 10:30:00,155.2,155.4,153.9,154.34,110200.0,155.2,155.4,153.9,154.34,110200.0
2014-04-16 10:40:00,154.31,154.32,153.25,154.1,95500.0,154.31,154.32,153.25,154.1,95500.0
2014-04-16 10:50:00,153.9,154.03,152.1,152.55,190000.0,153.9,154.03,152.1,152.55,190000.0
2014-04-16 11:00:00,152.55,153.75,152.23,153.09,77600.0,152.55,153.75,152.23,153.09,77600.0
2014-04-16 11:10:00,153.35,154.6,153.0,154.12,57800.0,153.35,154.6,153.0,154.12,57800.0
2014-04-16 11:20:00,153.99,155.4,153.32,155.3,85200.0,153.99,155.4,153.32,155.3,85200.0
2014-04-16 11:30:00,155.4,156.0,154.81,154.81,96600.0,155.4,156.0,154.81,154.81,96600.0
2014-04-16 11:40:00,154.9,155.34,154.5,154.5,52000.0,154.9,155.34,154.5,154.5,52000.0
2014-04-16 11:50:00,154.46,154.95,154.27,154.8,39700.0,154.46,154.95,154.27,154.8,39700.0
2014-04-16 12:00:00,154.75,156.13,154.75,155.62,46300.0,154.75,156.13,154.75,155.62,46300.0
2014-04-16 12:10:00,155.82,156.0,155.51,155.73,31000.0,155.82,156.0,155.51,155.73,31000.0
2014-04-16 12:20:00,155.93,156.36,155.69,156.11,73000.0,155.93,156.36,155.69,156.11,73000.0
2014-04-16 12:30:00,156.09,156.2,155.07,155.8,66500.0,156.09,156.2,155.07,155.8,66500.0
2014-04-16 12:40:00,155.87,156.18,155.72,155.74,42100.0,155.87,156.18,155.72,155.74,42100.0
2014-04-16 12:50:00,155.85,156.78,155.75,156.17,57500.0,155.85,156.78,155.75,156.17,57500.0
2014-04-16 13:00:00,156.17,156.44,155.76,156.23,62800.0,156.17,156.44,155.76,156.23,62800.0
2014-04-16 13:10:00,156.33,156.95,156.1,156.81,39800.0,156.33,156.95,156.1,156.81,39800.0
2014-04-16 13:20:00,156.93,157.33,156.64,157.0,55200.0,156.93,157.33,156.64,157.0,55200.0
2014-04-16 13:30:00,157.12,157.12,156.03,156.72,31500.0,157.12,157.12,156.03,156.72,31500.0
2014-04-16 13:40:00,156.75,156.94,156.45,156.45,27000.0,156.75,156.94,156.45,156.45,27000.0
2014-04-16 13:50:00,156.62,156.74,156.13,156.74,21600.0,156.62,156.74,156.13,156.74,21600.0
2014-04-16 14:00:00,156.69,156.75,156.24,156.62,48500.0,156.69,156.75,156.24,156.62,48500.0
2014-04-16 14:10:00,156.65,156.8,155.8,156.11,31400.0,156.65,156.8,155.8,156.11,31400.0
2014-04-16 14:20:00,155.99,156.78,155.89,156.37,23900.0,155.99,156.78,155.89,156.37,23900.0
2014-04-16 14:30:00,156.43,156.87,156.43,156.78,35800.0,156.43,156.87,156.43,156.78,35800.0
2014-04-16 14:40:00,156.85,157.15,156.55,157.12,32100.0,156.85,157.15,156.55,157.12,32100.0
2014-04-16 14:50:00,157.16,157.19,156.85,156.94,20900.0,157.16,157.19,156.85,156.94,20900.0
2014-04-16 15:00:00,157.04,157.15,156.71,157.07,30800.0,157.04,157.15,156.71,157.07,30800.0
2014-04-16 15:10:00,157.12,157.4,156.85,157.09,42500.0,157.12,157.4,156.85,157.09,42500.0
2014-04-16 15:20:00,157.09,157.18,156.85,157.02,48900.0,157.09,157.18,156.85,157.02,48900.0
2014-04-16 15:30:00,157.06,157.32,156.9,157.25,78800.0,157.06,157.32,156.9,157.25,78800.0
2014-04-16 15:40:00,157.25,157.54,157.0,157.14,133400.0,157.25,157.54,157.0,157.14,133400.0
2014-04-16 15:50:00,157.14,157.42,157.07,157.28,189800.0,157.14,157.42,157.07,157.28,189800.0
2014-04-17 09:30:00,156.27,157.0,155.47,156.74,173100.0,156.27,157.0,155.47,156.74,173100.0
2014-04-17 09:40:00,156.97,157.92,155.61,155.96,159800.0,156.97,157.92,155.61,155.96,159800.0
2014-04-17 09:50:00,155.97,157.15,154.8,156.81,172300.0,155.97,157.15,154.8,156.81,172300.0
2014-04-17 10:00:00,156.93,157.1,155.51,156.01,121200.0,156.93,157.1,155.51,156.01,121200.0
2014-04-17 10:10:00,156.19,156.93,156.05,156.22,74400.0,156.19,156.93,156.05,156.22,74400.0
2014-04-17 10:20:00,156.27,156.76,155.8,156.36,141700.0,156.27,156.76,155.8,156.36,141700.0
2014-04-17 10:30:00,156.7,156.7,156.05,156.4,46300.0,156.7,156.7,156.05,156.4,46300.0
2014-04-17 10:40:00,156.44,156.44,155.08,155.14,83200.0,156.44,156.44,155.08,155.14,83200.0
2014-04-17 10:50:00,155.1,155.44,154.5,154.83,86400.0,155.1,155.44,154.5,154.83,86400.0
2014-04-17 11:00:00,154.83,155.6,154.65,155.43,77800.0,154.83,155.6,154.65,155.43,77800.0
2014-04-17 11:10:00,155.43,155.63,154.63,155.07,41300.0,155.43,155.63,154.63,155.07,41300.0
2014-04-17 11:20:00,155.17,155.9,154.95,155.35,41800.0,155.17,155.9,154.95,155.35,41800.0
2014-04-17 11:30:00,155.37,155.64,154.1,154.11,59200.0,155.37,155.64,154.1,154.11,59200.0
2014-04-17 11:40:00,154.18,154.37,153.28,153.3,82200.0,154.18,154.37,153.28,153.3,82200.0
2014-04-17 11:50:00,153.25,154.47,152.76,154.44,135900.0,153.25,154.47,152.76,154.44,135900.0
2014-04-17 12:00:00,154.43,155.88,154.29,155.64,159800.0,154.43,155.88,154.29,155.64,159800.0
2014-04-17 12:10:00,155.5,156.29,155.39,155.62,89700.0,155.5,156.29,155.39,155.62,89700.0
2014-04-17 12:20:00,155.81,155.81,154.89,154.98,65300.0,155.81,155.81,154.89,154.98,65300.0
2014-04-17 12:30:00,155.15,155.4,154.8,155.25,28100.0,155.15,155.4,154.8,155.25,28100.0
2014-04-17 12:40:00,155.17,155.85,155.04,155.67,34500.0,155.17,155.85,155.04,155.67,34500.0
2014-04-17 12:50:00,155.72,155.86,155.05,155.34,23800.0,155.72,155.86,155.05,155.34,23800.0
2014-04-17 13:00:00,155.32,155.9,155.19,155.86,32200.0,155.32,155.9,155.19,155.86,32200.0
2014-04-17 13:10:00,155.89,156.44,155.69,156.1,92700.0,155.89,156.44,155.69,156.1,92700.0
2014-04-17 13:20:00,156.18,156.5,156.0,156.4,39000.0,156.18,156.5,156.0,156.4,39000.0
2014-04-17 13:30:00,156.4,156.88,156.31,156.78,34900.0,156.4,156.88,156.31,156.78,34900.0
2014-04-17 13:40:00,156.84,157.02,156.47,156.53,78700.0,156.84,157.02,156.47,156.53,78700.0
2014-04-17 13:50:00,156.53,157.0,156.3,156.62,55000.0,156.53,157.0,156.3,156.62,55000.0
2014-04-17 14:00:00,156.62,156.97,156.4,156.76,31700.0,156.62,156.97,156.4,156.76,31700.0
2014-04-17 14:10:00,156.72,156.86,156.54,156.72,18000.0,156.72,156.86,156.54,156.72,18000.0
2014-04-17 14:20:00,156.73,156.73,156.38,156.42,20700.0,156.73,156.73,156.38,156.42,20700.0
2014-04-17 14:30:00,156.39,156.59,156.16,156.37,18100.0,156.39,156.59,156.16,156.37,18100.0
2014-04-17 14:40:00,156.36,156.43,155.78,155.78,62300.0,156.36,156.43,155.78,155.78,62300.0
2014-04-17 14:50:00,155.78,156.21,155.72,156.11,37900.0,155.78,156.21,155.72,156.11,37900.0
2014-04-17 15:00:00,156.02,156.19,155.82,156.14,55500.0,156.02,156.19,155.82,156.14,55500.0
2014-04-17 15:10:00,156.16,156.45,156.12,156.36,36800.0,156.16,156.45,156.12,156.36,36800.0
2014-04-17 15:20:00,156.38,156.38,156.01,156.17,38400.0,156.38,156.38,156.01,156.17,38400.0
2014-04-17 15:30:00,156.14,156.19,155.86,155.86,54200.0,156.14,156.19,155.86,155.86,54200.0
2014-04-17 15:40:00,155.86,156.04,155.53,155.96,90600.0,155.86,156.04,155.53,155.96,90600.0
2014-04-17 15:50:00,155.93,156.04,155.69,155.8,163700.0,155.93,156.04,155.69,155.8,163700.0
2014-04-21 09:30:00,157.22,158.35,156.76,157.63,213800.0,157.22,158.35,156.76,157.63,213800.0
2014-04-21 09:40:00,157.52,158.65,156.51,156.95,151400.0,157.52,158.65,156.51,156.95,151400.0
2014-04-21 09:50:00,156.95,157.39,156.0,156.34,94700.0,156.95,157.39,156.0,156.34,94700.0
2014-04-21 10:00:00,156.38,157.5,156.38,156.99,43400.0,156.38,157.5,156.38,156.99,43400.0
2014-04-21 10:10:00,157.08,157.09,156.46,156.5,56000.0,157.08,157.09,156.46,156.5,56000.0
2014-04-21 10:20:00,156.5,156.8,156.12,156.6,59100.0,156.5,156.8,156.12,156.6,59100.0
2014-04-21 10:30:00,156.53,156.63,155.99,156.09,96400.0,156.53,156.63,155.99,156.09,96400.0
2014-04-21 10:40:00,156.12,157.41,156.0,157.14,96500.0,156.12,157.41,156.0,157.14,96500.0
2014-04-21 10:50:00,157.18,157.49,156.78,157.44,41700.0,157.18,157.49,156.78,157.44,41700.0
2014-04-21 11:00:00,157.44,157.81,157.0,157.72,44300.0,157.44,157.81,157.0,157.72,44300.0
2014-04-21 11:10:00,157.77,158.25,157.39,157.9,63400.0,157.77,158.25,157.39,157.9,63400.0
2014-04-21 11:20:00,157.92,158.0,157.55,157.79,42100.0,157.92,158.0,157.55,157.79,42100.0
2014-04-21 11:30:00,157.77,157.77,157.0,157.1,37500.0,157.77,157.77,157.0,157.1,37500.0
2014-04-21 11:40:00,157.1,158.27,156.8,158.2,70400.0,157.1,158.27,156.8,158.2,70400.0
2014-04-21 11:50:00,158.14,158.54,158.05,158.33,34500.0,158.14,158.54,158.05,158.33,34500.0
2014-04-21 12:00:00,158.37,158.37,157.96,158.05,21900.0,158.37,158.37,157.96,158.05,21900.0
2014-04-21 12:10:00,158.01,158.3,157.87,158.21,32200.0,158.01,158.3,157.87,158.21,32200.0
2014-04-21 12:20:00,158.2,158.2,157.59,157.68,29200.0,158.2,158.2,157.59,157.68,29200.0
2014-04-21 12:30:00,157.67,158.05,157.63,157.96,19400.0,157.67,158.05,157.63,157.96,19400.0
2014-04-21 12:40:00,157.84,158.3,157.78,157.85,23000.0,157.84,158.3,157.78,157.85,23000.0
2014-04-21 12:50:00,157.78,157.83,157.61,157.65,18600.0,157.78,157.83,157.61,157.65,18600.0
2014-04-21 13:00:00,157.8,158.25,157.57,158.23,40800.0,157.8,158.25,157.57,158.23,40800.0
2014-04-21 13:10:00,158.24,158.5,158.08,158.38,55500.0,158.24,158.5,158.08,158.38,55500.0
2014-04-21 13:20:00,158.45,158.84,158.42,158.47,37400.0,158.45,158.84,158.42,158.47,37400.0
2014-04-21 13:30:00,158.48,158.65,158.28,158.54,13400.0,158.48,158.65,158.28,158.54,13400.0
2014-04-21 13:40:00,158.42,158.67,158.27,158.27,20100.0,158.42,158.67,158.27,158.27,20100.0
2014-04-21 13:50:00,158.39,158.84,158.31,158.8,13000.0,158.39,158.84,158.31,158.8,13000.0
2014-04-21 14:00:00,158.8,158.9,158.54,158.89,31000.0,158.8,158.9,158.54,158.89,31000.0
2014-04-21 14:10:00,158.89,159.44,158.73,159.41,77900.0,158.89,159.44,158.73,159.41,77900.0
2014-04-21 14:20:00,159.44,159.75,159.38,159.63,82100.0,159.44,159.75,159.38,159.63,82100.0
2014-04-21 14:30:00,159.63,159.74,159.46,159.68,34700.0,159.63,159.74,159.46,159.68,34700.0
2014-04-21 14:40:00,159.7,159.7,159.02,159.28,41000.0,159.7,159.7,159.02,159.28,41000.0
2014-04-21 14:50:00,159.34,159.7,159.26,159.67,48400.0,159.34,159.7,159.26,159.67,48400.0
2014-04-21 15:00:00,159.65,159.75,159.51,159.67,97700.0,159.65,159.75,159.51,159.67,97700.0
2014-04-21 15:10:00,159.64,159.8,159.52,159.74,142200.0,159.64,159.8,159.52,159.74,142200.0
2014-04-21 15:20:00,159.73,159.75,159.45,159.59,50600.0,159.73,159.75,159.45,159.59,50600.0
2014-04-21 15:30:00,159.63,159.77,159.07,159.24,125100.0,159.63,159.77,159.07,159.24,125100.0
2014-04-21 15:40:00,159.24,159.47,158.97,159.42,105500.0,159.24,159.47,158.97,159.42,105500.0
2014-04-21 15:50:00,159.48,160.14,159.4,160.12,263100.0,159.48,160.14,159.4,160.12,263100.0
2014-04-22 09:30:00,160.27,161.98,160.2,161.56,202100.0,160.27,161.98,160.2,161.56,202100.0
2014-04-22 09:40:00,161.72,162.9,161.4,162.9,169100.0,161.72,162.9,161.4,162.9,169100.0
2014-04-22 09:50:00,162.9,163.74,162.46,162.52,321500.0,162.9,163.74,162.46,162.52,321500.0
2014-04-22 10:00:00,162.61,162.77,161.75,162.02,98100.0,162.61,162.77,161.75,162.02,98100.0
2014-04-22 10:10:00,162.0,163.39,162.0,163.3,98300.0,162.0,163.39,162.0,163.3,98300.0
2014-04-22 10:20:00,163.38,163.79,162.78,163.04,134500.0,163.38,163.79,162.78,163.04,134500.0
2014-04-22 10:30:00,163.06,163.7,163.05,163.45,81400.0,163.06,163.7,163.05,163.45,81400.0
2014-04-22 10:40:00,163.43,163.63,163.11,163.11,36800.0,163.43,163.63,163.11,163.11,36800.0
2014-04-22 10:50:00,163.12,163.2,162.72,162.9,79700.0,163.12,163.2,162.72,162.9,79700.0
2014-04-22 11:00:00,162.85,163.23,162.75,163.0,84600.0,162.85,163.23,162.75,163.0,84600.0
2014-04-22 11:10:00,162.92,163.58,162.9,163.32,63100.0,162.92,163.58,162.9,163.32,63100.0
2014-04-22 11:20:00,163.47,163.64,163.04,163.5,50100.0,163.47,163.64,163.04,163.5,50100.0
2014-04-22 11:30:00,163.5,163.69,163.25,163.67,64400.0,163.5,163.69,163.25,163.67,64400.0
2014-04-22 11:40:00,163.67,163.72,163.09,163.14,75500.0,163.67,163.72,163.09,163.14,75500.0
2014-04-22 11:50:00,163.11,163.3,162.65,162.88,55100.0,163.11,163.3,162.65,162.88,55100.0
2014-04-22 12:00:00,162.9,163.65,162.65,163.58,102000.0,162.9,163.65,162.65,163.58,102000.0
2014-04-22 12:10:00,163.52,163.7,163.4,163.55,76600.0,163.52,163.7,163.4,163.55,76600.0
2014-04-22 12:20:00,163.56,164.42,163.51,163.97,102100.0,163.56,164.42,163.51,163.97,102100.0
2014-04-22 12:30:00,163.95,164.16,163.19,163.27,50800.0,163.95,164.16,163.19,163.27,50800.0
2014-04-22 12:40:00,163.2,163.34,162.37,162.47,113100.0,163.2,163.34,162.37,162.47,113100.0
2014-04-22 12:50:00,162.41,162.81,162.31,162.71,57900.0,162.41,162.81,162.31,162.71,57900.0
2014-04-22 13:00:00,162.68,162.96,162.25,162.9,45700.0,162.68,162.96,162.25,162.9,45700.0
2014-04-22 13:10:00,162.9,163.14,162.69,162.96,25400.0,162.9,163.14,162.69,162.96,25400.0
2014-04-22 13:20:00,163.1,163.15,162.7,162.82,32100.0,163.1,163.15,162.7,162.82,32100.0
2014-04-22 13:30:00,162.8,162.93,162.73,162.76,47200.0,162.8,162.93,162.73,162.76,47200.0
2014-04-22 13:40:00,162.74,162.89,162.62,162.7,26900.0,162.74,162.89,162.62,162.7,26900.0
2014-04-22 13:50:00,162.73,163.17,162.66,163.01,71000.0,162.73,163.17,162.66,163.01,71000.0
2014-04-22 14:00:00,163.01,163.13,162.68,162.78,41100.0,163.01,163.13,162.68,162.78,41100.0
2014-04-22 14:10:00,162.74,163.0,162.73,162.93,32100.0,162.74,163.0,162.73,162.93,32100.0
2014-04-22 14:20:00,162.95,163.02,162.74,162.92,41700.0,162.95,163.02,162.74,162.92,41700.0
2014-04-22 14:30:00,162.9,163.13,162.83,162.96,45000.0,162.9,163.13,162.83,162.96,45000.0
2014-04-22 14:40:00,162.98,163.21,162.98,163.16,64200.0,162.98,163.21,162.98,163.16,64200.0
2014-04-22 14:50:00,163.16,163.63,163.12,163.53,64300.0,163.16,163.63,163.12,163.53,64300.0
2014-04-22 15:00:00,163.48,163.54,162.95,163.17,39100.0,163.48,163.54,162.95,163.17,39100.0
2014-04-22 15:10:00,163.08,163.1,162.67,162.67,67400.0,163.08,163.1,162.67,162.67,67400.0
2014-04-22 15:20:00,162.75,163.06,162.58,162.81,50000.0,162.75,163.06,162.58,162.81,50000.0
2014-04-22 15:30:00,162.77,162.96,162.55,162.55,53700.0,162.77,162.96,162.55,162.55,53700.0
2014-04-22 15:40:00,162.64,163.39,162.47,163.39,140500.0,162.64,163.39,162.47,163.39,140500.0
2014-04-22 15:50:00,163.4,163.59,162.71,162.99,205200.0,163.4,163.59,162.71,162.99,205200.0
2014-04-23 09:30:00,162.25,162.68,159.08,159.64,242100.0,162.25,162.68,159.08,159.64,242100.0
2014-04-23 09:40:00,159.64,160.89,158.7,159.41,194100.0,159.64,160.89,158.7,159.41,194100.0
2014-04-23 09:50:00,159.42,159.99,159.38,159.69,95000.0,159.42,159.99,159.38,159.69,95000.0
2014-04-23 10:00:00,159.74,159.8,158.51,158.54,116000.0,159.74,159.8,158.51,158.54,116000.0
2014-04-23 10:10:00,158.62,159.05,158.51,158.82,87200.0,158.62,159.05,158.51,158.82,87200.0
2014-04-23 10:20:00,158.81,160.36,158.52,160.07,123900.0,158.81,160.36,158.52,160.07,123900.0
2014-04-23 10:30:00,160.19,160.2,159.81,160.05,47600.0,160.19,160.2,159.81,160.05,47600.0
2014-04-23 10:40:00,160.07,161.25,160.04,160.3,62400.0,160.07,161.25,160.04,160.3,62400.0
2014-04-23 10:50:00,160.3,160.51,159.4,159.65,56900.0,160.3,160.51,159.4,159.65,56900.0
2014-04-23 11:00:00,159.54,160.1,159.44,160.09,31900.0,159.54,160.1,159.44,160.09,31900.0
2014-04-23 11:10:00,160.1,160.15,159.36,159.9,38400.0,160.1,160.15,159.36,159.9,38400.0
2014-04-23 11:20:00,159.94,160.3,159.25,159.49,39800.0,159.94,160.3,159.25,159.49,39800.0
2014-04-23 11:30:00,159.38,160.14,159.38,159.92,36000.0,159.38,160.14,159.38,159.92,36000.0
2014-04-23 11:40:00,159.94,160.01,159.72,159.86,30100.0,159.94,160.01,159.72,159.86,30100.0
2014-04-23 11:50:00,159.87,160.2,159.57,160.03,45900.0,159.87,160.2,159.57,160.03,45900.0
2014-04-23 12:00:00,160.0,160.03,159.45,159.52,46100.0,160.0,160.03,159.45,159.52,46100.0
2014-04-23 12:10:00,159.57,159.57,159.11,159.17,28800.0,159.57,159.57,159.11,159.17,28800.0
2014-04-23 12:20:00,159.15,159.15,158.6,159.0,55400.0,159.15,159.15,158.6,159.0,55400.0
2014-04-23 12:30:00,158.99,159.35,158.87,159.26,31000.0,158.99,159.35,158.87,159.26,31000.0
2014-04-23 12:40:00,159.24,159.29,158.74,159.16,25200.0,159.24,159.29,158.74,159.16,25200.0
2014-04-23 12:50:00,159.26,159.87,159.19,159.79,29500.0,159.26,159.87,159.19,159.79,29500.0
2014-04-23 13:00:00,159.75,160.15,159.67,159.91,123600.0,159.75,160.15,159.67,159.91,123600.0
2014-04-23 13:10:00,159.87,160.09,159.67,160.05,44400.0,159.87,160.09,159.67,160.05,44400.0
2014-04-23 13:20:00,160.05,160.05,159.87,159.9,37400.0,160.05,160.05,159.87,159.9,37400.0
2014-04-23 13:30:00,159.92,160.15,159.12,159.24,62700.0,159.92,160.15,159.12,159.24,62700.0
2014-04-23 13:40:00,159.21,159.46,159.11,159.43,32700.0,159.21,159.46,159.11,159.43,32700.0
2014-04-23 13:50:00,159.5,159.5,159.0,159.08,36700.0,159.5,159.5,159.0,159.08,36700.0
2014-04-23 14:00:00,159.05,159.05,158.51,158.8,80700.0,159.05,159.05,158.51,158.8,80700.0
2014-04-23 14:10:00,158.87,158.88,158.44,158.77,62800.0,158.87,158.88,158.44,158.77,62800.0
2014-04-23 14:20:00,158.84,159.21,158.59,159.17,49600.0,158.84,159.21,158.59,159.17,49600.0
2014-04-23 14:30:00,159.15,159.54,159.06,159.19,50300.0,159.15,159.54,159.06,159.19,50300.0
2014-04-23 14:40:00,159.22,159.47,159.2,159.39,18000.0,159.22,159.47,159.2,159.39,18000.0
2014-04-23 14:50:00,159.43,159.51,159.24,159.35,33200.0,159.43,159.51,159.24,159.35,33200.0
2014-04-23 15:00:00,159.42,159.53,159.32,159.49,50700.0,159.42,159.53,159.32,159.49,50700.0
2014-04-23 15:10:00,159.51,159.53,159.21,159.41,47500.0,159.51,159.53,159.21,159.41,47500.0
2014-04-23 15:20:00,159.48,159.51,159.23,159.33,43100.0,159.48,159.51,159.23,159.33,43100.0
2014-04-23 15:30:00,159.32,159.43,159.0,159.26,48200.0,159.32,159.43,159.0,159.26,48200.0
2014-04-23 15:40:00,159.26,159.38,159.01,159.36,77700.0,159.26,159.38,159.01,159.36,77700.0
2014-04-23 15:50:00,159.39,159.5,159.06,159.33,176500.0,159.39,159.5,159.06,159.33,176500.0
2014-04-24 09:30:00,161.62,161.67,157.2,159.0,312300.0,161.62,161.67,157.2,159.0,312300.0
2014-04-24 09:40:00,159.15,159.35,155.24,155.4,295800.0,159.15,159.35,155.24,155.4,295800.0
2014-04-24 09:50:00,155.4,156.9,155.4,155.62,343400.0,155.4,156.9,155.4,155.62,343400.0
2014-04-24 10:00:00,155.63,155.7,154.88,155.09,284000.0,155.63,155.7,154.88,155.09,284000.0
2014-04-24 10:10:00,155.0,157.32,154.58,157.15,217900.0,155.0,157.32,154.58,157.15,217900.0
2014-04-24 10:20:00,157.22,158.34,156.84,158.34,168500.0,157.22,158.34,156.84,158.34,168500.0
2014-04-24 10:30:00,158.34,159.51,158.04,159.39,230500.0,158.34,159.51,158.04,159.39,230500.0
2014-04-24 10:40:00,159.47,159.51,157.9,158.09,160400.0,159.47,159.51,157.9,158.09,160400.0
2014-04-24 10:50:00,158.09,159.76,157.75,159.36,74900.0,158.09,159.76,157.75,159.36,74900.0
2014-04-24 11:00:00,159.35,160.03,158.85,160.0,111200.0,159.35,160.03,158.85,160.0,111200.0
2014-04-24 11:10:00,159.9,160.1,159.56,159.94,137000.0,159.9,160.1,159.56,159.94,137000.0
2014-04-24 11:20:00,159.98,160.0,159.07,159.45,102800.0,159.98,160.0,159.07,159.45,102800.0
2014-04-24 11:30:00,159.34,159.83,159.17,159.38,51400.0,159.34,159.83,159.17,159.38,51400.0
2014-04-24 11:40:00,159.37,159.41,158.85,159.26,76800.0,159.37,159.41,158.85,159.26,76800.0
2014-04-24 11:50:00,159.28,159.58,158.83,159.46,28800.0,159.28,159.58,158.83,159.46,28800.0
2014-04-24 12:00:00,159.53,160.13,159.02,159.38,43400.0,159.53,160.13,159.02,159.38,43400.0
2014-04-24 12:10:00,159.17,159.71,159.08,159.42,23500.0,159.17,159.71,159.08,159.42,23500.0
2014-04-24 12:20:00,159.28,159.67,159.0,159.67,37700.0,159.28,159.67,159.0,159.67,37700.0
2014-04-24 12:30:00,159.53,160.02,159.5,159.78,63000.0,159.53,160.02,159.5,159.78,63000.0
2014-04-24 12:40:00,159.79,160.07,159.5,160.0,38000.0,159.79,160.07,159.5,160.0,38000.0
2014-04-24 12:50:00,160.07,160.16,159.72,159.98,78600.0,160.07,160.16,159.72,159.98,78600.0
2014-04-24 13:00:00,159.95,160.06,159.7,159.78,24600.0,159.95,160.06,159.7,159.78,24600.0
2014-04-24 13:10:00,159.78,159.98,159.64,159.81,27900.0,159.78,159.98,159.64,159.81,27900.0
2014-04-24 13:20:00,159.69,160.05,159.69,160.0,32100.0,159.69,160.05,159.69,160.0,32100.0
2014-04-24 13:30:00,159.9,159.95,159.11,159.17,42600.0,159.9,159.95,159.11,159.17,42600.0
2014-04-24 13:40:00,159.13,160.0,159.11,159.63,86400.0,159.13,160.0,159.11,159.63,86400.0
2014-04-24 13:50:00,159.63,159.92,159.32,159.34,58400.0,159.63,159.92,159.32,159.34,58400.0
2014-04-24 14:00:00,159.42,159.9,159.26,159.42,66500.0,159.42,159.9,159.26,159.42,66500.0
2014-04-24 14:10:00,159.34,159.77,159.16,159.39,54000.0,159.34,159.77,159.16,159.39,54000.0
2014-04-24 14:20:00,159.34,159.93,159.32,159.84,47700.0,159.34,159.93,159.32,159.84,47700.0
2014-04-24 14:30:00,159.82,160.0,159.72,159.9,99300.0,159.82,160.0,159.72,159.9,99300.0
2014-04-24 14:40:00,159.92,160.0,159.7,159.81,92600.0,159.92,160.0,159.7,159.81,92600.0
2014-04-24 14:50:00,159.81,159.94,159.32,159.4,121400.0,159.81,159.94,159.32,159.4,121400.0
2014-04-24 15:00:00,159.35,159.57,159.05,159.15,142300.0,159.35,159.57,159.05,159.15,142300.0
2014-04-24 15:10:00,159.09,159.43,158.94,159.4,91600.0,159.09,159.43,158.94,159.4,91600.0
2014-04-24 15:20:00,159.33,159.97,159.22,159.27,142200.0,159.33,159.97,159.22,159.27,142200.0
2014-04-24 15:30:00,159.29,159.64,159.16,159.58,112900.0,159.29,159.64,159.16,159.58,112900.0
2014-04-24 15:40:00,159.6,159.73,159.36,159.58,173400.0,159.6,159.73,159.36,159.58,173400.0
2014-04-24 15:50:00,159.59,159.81,159.43,159.69,332800.0,159.59,159.81,159.43,159.69,332800.0
2014-04-25 09:30:00,164.32,167.36,163.0,164.31,1177200.0,164.32,167.36,163.0,164.31,1177200.0
2014-04-25 09:40:00,164.49,165.97,162.6,164.91,547500.0,164.49,165.97,162.6,164.91,547500.0
2014-04-25 09:50:00,164.88,164.91,162.6,163.37,338000.0,164.88,164.91,162.6,163.37,338000.0
2014-04-25 10:00:00,163.45,164.5,162.82,163.88,285600.0,163.45,164.5,162.82,163.88,285600.0
2014-04-25 10:10:00,163.74,163.89,160.8,161.14,451700.0,163.74,163.89,160.8,161.14,451700.0
2014-04-25 10:20:00,161.18,162.42,160.42,161.12,354900.0,161.18,162.42,160.42,161.12,354900.0
2014-04-25 10:30:00,161.1,161.27,159.28,160.12,390600.0,161.1,161.27,159.28,160.12,390600.0
2014-04-25 10:40:00,160.13,162.26,159.57,162.12,239100.0,160.13,162.26,159.57,162.12,239100.0
2014-04-25 10:50:00,162.12,162.96,160.9,161.4,214300.0,162.12,162.96,160.9,161.4,214300.0
2014-04-25 11:00:00,161.52,162.32,161.22,161.84,98800.0,161.52,162.32,161.22,161.84,98800.0
2014-04-25 11:10:00,161.94,163.77,161.86,163.18,226900.0,161.94,163.77,161.86,163.18,226900.0
2014-04-25 11:20:00,163.2,164.7,162.76,164.67,220500.0,163.2,164.7,162.76,164.67,220500.0
2014-04-25 11:30:00,164.7,165.14,163.81,163.97,168700.0,164.7,165.14,163.81,163.97,168700.0
2014-04-25 11:40:00,164.0,164.34,163.26,163.62,95600.0,164.0,164.34,163.26,163.62,95600.0
2014-04-25 11:50:00,163.57,164.09,163.24,163.42,59200.0,163.57,164.09,163.24,163.42,59200.0
2014-04-25 12:00:00,163.35,164.33,163.27,164.03,86800.0,163.35,164.33,163.27,164.03,86800.0
2014-04-25 12:10:00,164.2,164.22,163.38,163.38,71500.0,164.2,164.22,163.38,163.38,71500.0
2014-04-25 12:20:00,163.45,164.0,162.97,163.59,71300.0,163.45,164.0,162.97,163.59,71300.0
2014-04-25 12:30:00,163.59,163.73,162.8,163.3,76600.0,163.59,163.73,162.8,163.3,76600.0
2014-04-25 12:40:00,163.33,164.04,163.2,163.76,95700.0,163.33,164.04,163.2,163.76,95700.0
2014-04-25 12:50:00,163.8,163.84,162.62,162.87,64500.0,163.8,163.84,162.62,162.87,64500.0
2014-04-25 13:00:00,162.91,163.45,162.81,163.11,71900.0,162.91,163.45,162.81,163.11,71900.0
2014-04-25 13:10:00,163.25,163.6,163.0,163.6,43300.0,163.25,163.6,163.0,163.6,43300.0
2014-04-25 13:20:00,163.62,163.99,163.46,163.74,60000.0,163.62,163.99,163.46,163.74,60000.0
2014-04-25 13:30:00,163.74,163.88,163.35,163.84,53800.0,163.74,163.88,163.35,163.84,53800.0
2014-04-25 13:40:00,163.84,164.65,163.72,164.14,123000.0,163.84,164.65,163.72,164.14,123000.0
2014-04-25 13:50:00,164.17,164.19,163.39,163.75,51300.0,164.17,164.19,163.39,163.75,51300.0
2014-04-25 14:00:00,163.7,163.75,162.5,162.75,116100.0,163.7,163.75,162.5,162.75,116100.0
2014-04-25 14:10:00,162.69,162.86,160.73,161.3,179500.0,162.69,162.86,160.73,161.3,179500.0
2014-04-25 14:20:00,161.27,161.5,160.13,160.41,155400.0,161.27,161.5,160.13,160.41,155400.0
2014-04-25 14:30:00,160.34,160.56,159.51,160.42,338500.0,160.34,160.56,159.51,160.42,338500.0
2014-04-25 14:40:00,160.42,161.5,160.23,161.41,185900.0,160.42,161.5,160.23,161.41,185900.0
2014-04-25 14:50:00,161.46,161.79,160.85,161.2,111300.0,161.46,161.79,160.85,161.2,111300.0
2014-04-25 15:00:00,161.12,161.8,160.94,161.55,122700.0,161.12,161.8,160.94,161.55,122700.0
2014-04-25 15:10:00,161.62,162.22,161.25,162.14,107000.0,161.62,162.22,161.25,162.14,107000.0
2014-04-25 15:20:00,162.08,162.1,161.37,161.93,77300.0,162.08,162.1,161.37,161.93,77300.0
2014-04-25 15:30:00,161.89,162.15,161.64,161.68,85300.0,161.89,162.15,161.64,161.68,85300.0
2014-04-25 15:40:00,161.68,163.44,161.68,163.06,321700.0,161.68,163.44,161.68,163.06,321700.0
2014-04-25 15:50:00,163.06,164.74,162.65,162.91,740500.0,163.06,164.74,162.65,162.91,740500.0
2014-04-28 09:30:00,162.61,162.99,155.15,155.15,919200.0,162.61,162.99,155.15,155.15,919200.0
2014-04-28 09:40:00,155.25,156.4,152.82,156.01,691900.0,155.25,156.4,152.82,156.01,691900.0
2014-04-28 09:50:00,156.01,156.97,155.31,156.46,276200.0,156.01,156.97,155.31,156.46,276200.0
2014-04-28 10:00:00,156.26,156.83,154.13,154.89,270100.0,156.26,156.83,154.13,154.89,270100.0
2014-04-28 10:10:00,154.84,155.16,153.77,154.16,319900.0,154.84,155.16,153.77,154.16,319900.0
2014-04-28 10:20:00,154.24,155.98,153.06,155.3,216900.0,154.24,155.98,153.06,155.3,216900.0
2014-04-28 10:30:00,155.21,155.38,153.27,153.71,189600.0,155.21,155.38,153.27,153.71,189600.0
2014-04-28 10:40:00,153.78,154.15,152.51,152.59,244100.0,153.78,154.15,152.51,152.59,244100.0
2014-04-28 10:50:00,152.72,153.84,152.72,153.69,209600.0,152.72,153.84,152.72,153.69,209600.0
2014-04-28 11:00:00,153.62,154.15,153.0,153.31,178100.0,153.62,154.15,153.0,153.31,178100.0
2014-04-28 11:10:00,153.28,153.28,151.83,152.0,346800.0,153.28,153.28,151.83,152.0,346800.0
2014-04-28 11:20:00,152.12,152.12,151.4,151.63,186300.0,152.12,152.12,151.4,151.63,186300.0
2014-04-28 11:30:00,151.64,153.14,151.55,152.93,176500.0,151.64,153.14,151.55,152.93,176500.0
2014-04-28 11:40:00,153.02,153.33,152.29,153.21,195900.0,153.02,153.33,152.29,153.21,195900.0
2014-04-28 11:50:00,153.13,153.25,152.01,152.41,149400.0,153.13,153.25,152.01,152.41,149400.0
2014-04-28 12:00:00,152.12,152.44,151.06,151.1,180800.0,152.12,152.44,151.06,151.1,180800.0
2014-04-28 12:10:00,151.23,151.76,150.85,151.01,160700.0,151.23,151.76,150.85,151.01,160700.0
2014-04-28 12:20:00,151.0,151.46,150.26,151.24,136900.0,151.0,151.46,150.26,151.24,136900.0
2014-04-28 12:30:00,151.25,151.44,150.3,150.4,194700.0,151.25,151.44,150.3,150.4,194700.0
2014-04-28 12:40:00,150.37,151.16,150.3,150.51,129200.0,150.37,151.16,150.3,150.51,129200.0
2014-04-28 12:50:00,150.52,150.99,150.13,150.56,133600.0,150.52,150.99,150.13,150.56,133600.0
2014-04-28 13:00:00,150.54,150.58,148.16,148.79,322600.0,150.54,150.58,148.16,148.79,322600.0
2014-04-28 13:10:00,148.79,149.82,148.7,149.52,205500.0,148.79,149.82,148.7,149.52,205500.0
2014-04-28 13:20:00,149.44,149.62,148.4,149.59,187800.0,149.44,149.62,148.4,149.59,187800.0
2014-04-28 13:30:00,149.56,150.0,149.0,149.04,166900.0,149.56,150.0,149.0,149.04,166900.0
2014-04-28 13:40:00,149.13,149.96,148.99,149.86,68000.0,149.13,149.96,148.99,149.86,68000.0
2014-04-28 13:50:00,149.76,150.17,149.33,149.71,94600.0,149.76,150.17,149.33,149.71,94600.0
2014-04-28 14:00:00,149.55,149.81,148.71,149.17,80300.0,149.55,149.81,148.71,149.17,80300.0
2014-04-28 14:10:00,149.19,149.89,149.13,149.63,78900.0,149.19,149.89,149.13,149.63,78900.0
2014-04-28 14:20:00,149.74,150.7,149.41,150.51,159400.0,149.74,150.7,149.41,150.51,159400.0
2014-04-28 14:30:00,150.5,151.41,150.06,150.08,185500.0,150.5,151.41,150.06,150.08,185500.0
2014-04-28 14:40:00,150.18,150.86,149.44,150.72,171600.0,150.18,150.86,149.44,150.72,171600.0
2014-04-28 14:50:00,150.71,151.22,150.33,150.34,99400.0,150.71,151.22,150.33,150.34,99400.0
2014-04-28 15:00:00,150.4,151.3,149.97,151.12,136000.0,150.4,151.3,149.97,151.12,136000.0
2014-04-28 15:10:00,151.12,151.79,150.76,151.56,216200.0,151.12,151.79,150.76,151.56,216200.0
2014-04-28 15:20:00,151.68,151.73,150.34,150.34,184400.0,151.68,151.73,150.34,150.34,184400.0
2014-04-28 15:30:00,150.34,151.15,150.28,150.93,195500.0,150.34,151.15,150.28,150.93,195500.0
2014-04-28 15:40:00,151.09,151.5,150.77,150.88,300600.0,151.09,151.5,150.77,150.88,300600.0
2014-04-28 15:50:00,150.9,151.17,150.75,150.93,442800.0,150.9,151.17,150.75,150.93,442800.0
2014-04-29 09:30:00,150.81,155.88,150.02,154.52,709000.0,150.81,155.88,150.02,154.52,709000.0
2014-04-29 09:40:00,154.47,154.75,153.25,153.82,290400.0,154.47,154.75,153.25,153.82,290400.0
2014-04-29 09:50:00,153.94,155.35,153.43,154.12,289400.0,153.94,155.35,153.43,154.12,289400.0
2014-04-29 10:00:00,154.12,154.33,153.1,153.19,204700.0,154.12,154.33,153.1,153.19,204700.0
2014-04-29 10:10:00,153.13,154.17,152.51,153.59,281600.0,153.13,154.17,152.51,153.59,281600.0
2014-04-29 10:20:00,153.6,153.99,152.56,152.82,128700.0,153.6,153.99,152.56,152.82,128700.0
2014-04-29 10:30:00,152.76,154.0,152.59,153.42,101000.0,152.76,154.0,152.59,153.42,101000.0
2014-04-29 10:40:00,153.46,154.6,153.46,154.1,73100.0,153.46,154.6,153.46,154.1,73100.0
2014-04-29 10:50:00,154.21,154.73,153.64,153.86,50600.0,154.21,154.73,153.64,153.86,50600.0
2014-04-29 11:00:00,153.65,154.05,153.3,153.85,59600.0,153.65,154.05,153.3,153.85,59600.0
2014-04-29 11:10:00,153.98,154.16,153.0,153.55,54800.0,153.98,154.16,153.0,153.55,54800.0
2014-04-29 11:20:00,153.63,154.68,153.52,154.51,65700.0,153.63,154.68,153.52,154.51,65700.0
2014-04-29 11:30:00,154.47,155.01,154.3,154.42,62200.0,154.47,155.01,154.3,154.42,62200.0
2014-04-29 11:40:00,154.42,154.82,154.08,154.45,65100.0,154.42,154.82,154.08,154.45,65100.0
2014-04-29 11:50:00,154.66,154.98,154.25,154.88,33000.0,154.66,154.98,154.25,154.88,33000.0
2014-04-29 12:00:00,154.88,155.05,154.65,154.95,45900.0,154.88,155.05,154.65,154.95,45900.0
2014-04-29 12:10:00,154.86,155.1,154.55,155.0,51800.0,154.86,155.1,154.55,155.0,51800.0
2014-04-29 12:20:00,155.0,155.33,154.84,155.33,59000.0,155.0,155.33,154.84,155.33,59000.0
2014-04-29 12:30:00,155.27,156.44,155.25,156.38,140700.0,155.27,156.44,155.25,156.38,140700.0
2014-04-29 12:40:00,156.3,156.95,156.28,156.75,111100.0,156.3,156.95,156.28,156.75,111100.0
2014-04-29 12:50:00,156.75,156.99,156.5,156.91,104200.0,156.75,156.99,156.5,156.91,104200.0
2014-04-29 13:00:00,156.83,156.93,155.94,156.27,78500.0,156.83,156.93,155.94,156.27,78500.0
2014-04-29 13:10:00,156.28,156.5,155.83,155.94,80700.0,156.28,156.5,155.83,155.94,80700.0
2014-04-29 13:20:00,155.94,156.18,155.85,155.86,30700.0,155.94,156.18,155.85,155.86,30700.0
2014-04-29 13:30:00,155.95,156.5,155.93,156.3,78500.0,155.95,156.5,155.93,156.3,78500.0
2014-04-29 13:40:00,156.29,156.64,155.85,156.09,68900.0,156.29,156.64,155.85,156.09,68900.0
2014-04-29 13:50:00,156.21,156.3,155.86,156.01,33600.0,156.21,156.3,155.86,156.01,33600.0
2014-04-29 14:00:00,156.0,156.01,155.43,155.47,50300.0,156.0,156.01,155.43,155.47,50300.0
2014-04-29 14:10:00,155.46,155.66,154.68,154.8,82800.0,155.46,155.66,154.68,154.8,82800.0
2014-04-29 14:20:00,154.82,154.86,154.5,154.56,73800.0,154.82,154.86,154.5,154.56,73800.0
2014-04-29 14:30:00,154.56,154.77,154.5,154.71,57500.0,154.56,154.77,154.5,154.71,57500.0
2014-04-29 14:40:00,154.7,154.87,154.5,154.77,84800.0,154.7,154.87,154.5,154.77,84800.0
2014-04-29 14:50:00,154.76,154.8,154.4,154.48,77300.0,154.76,154.8,154.4,154.48,77300.0
2014-04-29 15:00:00,154.48,154.76,154.4,154.69,88600.0,154.48,154.76,154.4,154.69,88600.0
2014-04-29 15:10:00,154.69,154.74,154.4,154.59,111700.0,154.69,154.74,154.4,154.59,111700.0
2014-04-29 15:20:00,154.65,155.25,154.47,155.25,143000.0,154.65,155.25,154.47,155.25,143000.0
2014-04-29 15:30:00,155.2,155.53,155.0,155.32,63400.0,155.2,155.53,155.0,155.32,63400.0
2014-04-29 15:40:00,155.32,155.37,154.8,155.03,110900.0,155.32,155.37,154.8,155.03,110900.0
2014-04-29 15:50:00,155.09,155.37,154.81,155.15,267300.0,155.09,155.37,154.81,155.15,267300.0
2014-04-30 09:30:00,153.35,154.02,151.6,152.63,336400.0,153.35,154.02,151.6,152.63,336400.0
2014-04-30 09:40:00,152.58,154.0,152.5,152.59,184600.0,152.58,154.0,152.5,152.59,184600.0
2014-04-30 09:50:00,152.59,153.26,150.73,150.9,332100.0,152.59,153.26,150.73,150.9,332100.0
2014-04-30 10:00:00,150.85,151.14,150.4,150.66,242400.0,150.85,151.14,150.4,150.66,242400.0
2014-04-30 10:10:00,150.62,152.25,150.52,151.61,144500.0,150.62,152.25,150.52,151.61,144500.0
2014-04-30 10:20:00,151.63,153.41,151.5,153.41,129600.0,151.63,153.41,151.5,153.41,129600.0
2014-04-30 10:30:00,153.47,153.58,152.43,152.82,83200.0,153.47,153.58,152.43,152.82,83200.0
2014-04-30 10:40:00,152.75,153.69,152.39,153.35,99700.0,152.75,153.69,152.39,153.35,99700.0
2014-04-30 10:50:00,153.41,154.9,153.41,153.47,111000.0,153.41,154.9,153.41,153.47,111000.0
2014-04-30 11:00:00,153.49,153.94,152.86,152.94,43800.0,153.49,153.94,152.86,152.94,43800.0
2014-04-30 11:10:00,152.92,153.82,152.65,153.65,65300.0,152.92,153.82,152.65,153.65,65300.0
2014-04-30 11:20:00,153.54,154.38,153.36,154.38,53400.0,153.54,154.38,153.36,154.38,53400.0
2014-04-30 11:30:00,154.2,154.45,153.72,153.99,39900.0,154.2,154.45,153.72,153.99,39900.0
2014-04-30 11:40:00,154.05,154.38,153.51,153.51,59800.0,154.05,154.38,153.51,153.51,59800.0
2014-04-30 11:50:00,153.63,154.0,153.23,153.66,85400.0,153.63,154.0,153.23,153.66,85400.0
2014-04-30 12:00:00,153.66,153.88,153.3,153.79,33700.0,153.66,153.88,153.3,153.79,33700.0
2014-04-30 12:10:00,153.77,153.94,153.41,153.6,26800.0,153.77,153.94,153.41,153.6,26800.0
2014-04-30 12:20:00,153.6,153.63,153.03,153.2,33000.0,153.6,153.63,153.03,153.2,33000.0
2014-04-30 12:30:00,153.27,153.36,152.85,153.17,54400.0,153.27,153.36,152.85,153.17,54400.0
2014-04-30 12:40:00,153.3,153.32,152.8,152.96,32500.0,153.3,153.32,152.8,152.96,32500.0
2014-04-30 12:50:00,152.94,153.1,152.9,153.0,42300.0,152.94,153.1,152.9,153.0,42300.0
2014-04-30 13:00:00,153.03,153.56,152.98,153.53,37200.0,153.03,153.56,152.98,153.53,37200.0
2014-04-30 13:10:00,153.54,153.65,152.91,152.91,43300.0,153.54,153.65,152.91,152.91,43300.0
2014-04-30 13:20:00,152.93,153.46,152.92,153.46,20100.0,152.93,153.46,152.92,153.46,20100.0
2014-04-30 13:30:00,153.41,153.8,153.26,153.39,50000.0,153.41,153.8,153.26,153.39,50000.0
2014-04-30 13:40:00,153.33,153.51,153.22,153.42,20600.0,153.33,153.51,153.22,153.42,20600.0
2014-04-30 13:50:00,153.36,153.54,153.09,153.36,35200.0,153.36,153.54,153.09,153.36,35200.0
2014-04-30 14:00:00,153.2,153.88,152.85,153.34,86200.0,153.2,153.88,152.85,153.34,86200.0
2014-04-30 14:10:00,153.33,153.33,152.61,152.72,65600.0,153.33,153.33,152.61,152.72,65600.0
2014-04-30 14:20:00,152.69,153.33,152.42,153.17,117400.0,152.69,153.33,152.42,153.17,117400.0
2014-04-30 14:30:00,153.09,153.68,152.8,153.0,80100.0,153.09,153.68,152.8,153.0,80100.0
2014-04-30 14:40:00,153.02,154.99,153.02,154.87,67200.0,153.02,154.99,153.02,154.87,67200.0
2014-04-30 14:50:00,154.86,154.97,154.13,154.28,69500.0,154.86,154.97,154.13,154.28,69500.0
2014-04-30 15:00:00,154.23,154.35,153.84,153.9,82300.0,154.23,154.35,153.84,153.9,82300.0
2014-04-30 15:10:00,153.9,154.03,153.33,153.78,47200.0,153.9,154.03,153.33,153.78,47200.0
2014-04-30 15:20:00,153.78,153.8,153.27,153.62,85500.0,153.78,153.8,153.27,153.62,85500.0
2014-04-30 15:30:00,153.7,153.79,153.31,153.7,166900.0,153.7,153.79,153.31,153.7,166900.0
2014-04-30 15:40:00,153.72,154.05,153.37,153.45,177600.0,153.72,154.05,153.37,153.45,177600.0
2014-04-30 15:50:00,153.49,153.89,153.42,153.85,176000.0,153.49,153.89,153.42,153.85,176000.0
2014-05-01 09:30:00,154.59,157.2,153.51,156.38,194800.0,154.59,157.2,153.51,156.38,194800.0
2014-05-01 09:40:00,156.05,157.37,156.05,156.72,150800.0,156.05,157.37,156.05,156.72,150800.0
2014-05-01 09:50:00,156.75,156.99,155.87,155.87,153800.0,156.75,156.99,155.87,155.87,153800.0
2014-05-01 10:00:00,155.89,156.88,155.86,156.26,88900.0,155.89,156.88,155.86,156.26,88900.0
2014-05-01 10:10:00,156.25,156.97,155.82,156.51,117600.0,156.25,156.97,155.82,156.51,117600.0
2014-05-01 10:20:00,156.27,157.89,155.93,157.8,136500.0,156.27,157.89,155.93,157.8,136500.0
2014-05-01 10:30:00,157.79,158.39,157.08,158.3,185100.0,157.79,158.39,157.08,158.3,185100.0
2014-05-01 10:40:00,158.25,159.24,158.21,158.79,181400.0,158.25,159.24,158.21,158.79,181400.0
2014-05-01 10:50:00,158.74,158.95,158.37,158.4,140100.0,158.74,158.95,158.37,158.4,140100.0
2014-05-01 11:00:00,158.62,158.88,158.2,158.22,98100.0,158.62,158.88,158.2,158.22,98100.0
2014-05-01 11:10:00,158.24,159.2,157.85,159.2,67700.0,158.24,159.2,157.85,159.2,67700.0
2014-05-01 11:20:00,159.14,160.0,158.86,159.9,152800.0,159.14,160.0,158.86,159.9,152800.0
2014-05-01 11:30:00,159.87,160.22,159.8,160.13,116200.0,159.87,160.22,159.8,160.13,116200.0
2014-05-01 11:40:00,160.05,160.05,159.0,159.31,117100.0,160.05,160.05,159.0,159.31,117100.0
2014-05-01 11:50:00,159.33,159.5,158.49,158.61,62500.0,159.33,159.5,158.49,158.61,62500.0
2014-05-01 12:00:00,158.7,159.14,158.62,159.01,39600.0,158.7,159.14,158.62,159.01,39600.0
2014-05-01 12:10:00,159.03,159.05,158.68,158.87,26900.0,159.03,159.05,158.68,158.87,26900.0
2014-05-01 12:20:00,158.81,158.9,158.52,158.72,30900.0,158.81,158.9,158.52,158.72,30900.0
2014-05-01 12:30:00,158.73,158.88,158.56,158.57,23200.0,158.73,158.88,158.56,158.57,23200.0
2014-05-01 12:40:00,158.57,158.8,158.01,158.28,46600.0,158.57,158.8,158.01,158.28,46600.0
2014-05-01 12:50:00,158.2,158.46,158.1,158.19,34900.0,158.2,158.46,158.1,158.19,34900.0
2014-05-01 13:00:00,158.29,158.55,158.15,158.36,29200.0,158.29,158.55,158.15,158.36,29200.0
2014-05-01 13:10:00,158.39,158.48,157.66,158.0,48300.0,158.39,158.48,157.66,158.0,48300.0
2014-05-01 13:20:00,158.01,158.18,157.8,158.02,29700.0,158.01,158.18,157.8,158.02,29700.0
2014-05-01 13:30:00,158.06,158.31,158.0,158.3,40400.0,158.06,158.31,158.0,158.3,40400.0
2014-05-01 13:40:00,158.33,158.33,158.07,158.13,28800.0,158.33,158.33,158.07,158.13,28800.0
2014-05-01 13:50:00,158.09,158.1,157.65,157.75,62000.0,158.09,158.1,157.65,157.75,62000.0
2014-05-01 14:00:00,157.72,158.2,157.64,158.2,43900.0,157.72,158.2,157.64,158.2,43900.0
2014-05-01 14:10:00,158.22,158.28,157.21,157.26,50000.0,158.22,158.28,157.21,157.26,50000.0
2014-05-01 14:20:00,157.26,157.64,157.17,157.58,57000.0,157.26,157.64,157.17,157.58,57000.0
2014-05-01 14:30:00,157.69,157.9,157.21,157.21,42500.0,157.69,157.9,157.21,157.21,42500.0
2014-05-01 14:40:00,157.21,157.69,157.17,157.62,78400.0,157.21,157.69,157.17,157.62,78400.0
2014-05-01 14:50:00,157.75,158.0,157.44,157.99,37600.0,157.75,158.0,157.44,157.99,37600.0
2014-05-01 15:00:00,157.94,158.26,157.74,158.15,88700.0,157.94,158.26,157.74,158.15,88700.0
2014-05-01 15:10:00,158.2,159.0,158.0,158.94,110900.0,158.2,159.0,158.0,158.94,110900.0
2014-05-01 15:20:00,158.88,159.08,158.39,158.59,75200.0,158.88,159.08,158.39,158.59,75200.0
2014-05-01 15:30:00,158.6,158.82,158.37,158.41,78400.0,158.6,158.82,158.37,158.41,78400.0
2014-05-01 15:40:00,158.41,158.67,158.35,158.61,127600.0,158.41,158.67,158.35,158.61,127600.0
2014-05-01 15:50:00,158.63,158.78,158.39,158.57,150400.0,158.63,158.78,158.39,158.57,150400.0
2014-05-02 09:30:00,159.38,161.21,159.0,161.06,228400.0,159.38,161.21,159.0,161.06,228400.0
2014-05-02 09:40:00,160.82,161.0,158.56,158.65,143200.0,160.82,161.0,158.56,158.65,143200.0
2014-05-02 09:50:00,158.56,159.77,158.21,159.5,80100.0,158.56,159.77,158.21,159.5,80100.0
2014-05-02 10:00:00,159.7,160.9,159.16,160.49,120500.0,159.7,160.9,159.16,160.49,120500.0
2014-05-02 10:10:00,160.45,160.75,160.08,160.22,58600.0,160.45,160.75,160.08,160.22,58600.0
2014-05-02 10:20:00,160.21,160.63,159.88,160.01,53400.0,160.21,160.63,159.88,160.01,53400.0
2014-05-02 10:30:00,160.01,160.89,159.9,160.34,60300.0,160.01,160.89,159.9,160.34,60300.0
2014-05-02 10:40:00,160.41,160.51,159.5,159.5,72500.0,160.41,160.51,159.5,159.5,72500.0
2014-05-02 10:50:00,159.42,159.73,158.87,159.49,74200.0,159.42,159.73,158.87,159.49,74200.0
2014-05-02 11:00:00,159.28,160.21,159.0,159.87,47700.0,159.28,160.21,159.0,159.87,47700.0
2014-05-02 11:10:00,159.87,160.23,159.52,160.2,30800.0,159.87,160.23,159.52,160.2,30800.0
2014-05-02 11:20:00,160.2,160.2,159.8,159.95,18700.0,160.2,160.2,159.8,159.95,18700.0
2014-05-02 11:30:00,160.11,161.0,160.08,160.87,51300.0,160.11,161.0,160.08,160.87,51300.0
2014-05-02 11:40:00,160.8,161.09,160.57,160.91,53300.0,160.8,161.09,160.57,160.91,53300.0
2014-05-02 11:50:00,160.94,161.4,160.75,161.03,42900.0,160.94,161.4,160.75,161.03,42900.0
2014-05-02 12:00:00,160.92,161.0,160.36,160.36,42500.0,160.92,161.0,160.36,160.36,42500.0
2014-05-02 12:10:00,160.32,160.64,160.1,160.52,104100.0,160.32,160.64,160.1,160.52,104100.0
2014-05-02 12:20:00,160.53,160.67,160.49,160.57,25000.0,160.53,160.67,160.49,160.57,25000.0
2014-05-02 12:30:00,160.55,160.65,160.33,160.57,28000.0,160.55,160.65,160.33,160.57,28000.0
2014-05-02 12:40:00,160.6,160.64,160.51,160.61,17300.0,160.6,160.64,160.51,160.61,17300.0
2014-05-02 12:50:00,160.57,160.58,160.17,160.33,50500.0,160.57,160.58,160.17,160.33,50500.0
2014-05-02 13:00:00,160.34,160.5,160.22,160.3,36400.0,160.34,160.5,160.22,160.3,36400.0
2014-05-02 13:10:00,160.33,160.48,160.17,160.37,27300.0,160.33,160.48,160.17,160.37,27300.0
2014-05-02 13:20:00,160.36,160.56,160.12,160.23,44400.0,160.36,160.56,160.12,160.23,44400.0
2014-05-02 13:30:00,160.24,160.5,160.13,160.32,54000.0,160.24,160.5,160.13,160.32,54000.0
2014-05-02 13:40:00,160.34,160.7,160.2,160.52,59800.0,160.34,160.7,160.2,160.52,59800.0
2014-05-02 13:50:00,160.55,160.56,160.36,160.41,25900.0,160.55,160.56,160.36,160.41,25900.0
2014-05-02 14:00:00,160.39,160.7,160.32,160.44,43600.0,160.39,160.7,160.32,160.44,43600.0
2014-05-02 14:10:00,160.43,160.65,160.37,160.6,53600.0,160.43,160.65,160.37,160.6,53600.0
2014-05-02 14:20:00,160.53,160.6,160.27,160.27,34000.0,160.53,160.6,160.27,160.27,34000.0
2014-05-02 14:30:00,160.24,160.59,160.17,160.3,37900.0,160.24,160.59,160.17,160.3,37900.0
2014-05-02 14:40:00,160.43,160.45,159.79,159.8,30600.0,160.43,160.45,159.79,159.8,30600.0
2014-05-02 14:50:00,159.8,160.05,159.67,159.67,31400.0,159.8,160.05,159.67,159.67,31400.0
2014-05-02 15:00:00,159.71,160.19,159.53,160.1,55800.0,159.71,160.19,159.53,160.1,55800.0
2014-05-02 15:10:00,160.1,160.14,159.81,159.98,48100.0,160.1,160.14,159.81,159.98,48100.0
2014-05-02 15:20:00,159.94,160.0,159.84,159.99,42000.0,159.94,160.0,159.84,159.99,42000.0
2014-05-02 15:30:00,159.94,159.98,159.75,159.83,87900.0,159.94,159.98,159.75,159.83,87900.0
2014-05-02 15:40:00,159.83,160.14,159.82,159.98,128400.0,159.83,160.14,159.82,159.98,128400.0
2014-05-02 15:50:00,159.97,160.02,159.74,159.83,232600.0,159.97,160.02,159.74,159.83,232600.0
2014-05-05 09:30:00,158.23,158.8,157.08,158.18,294300.0,158.23,158.8,157.08,158.18,294300.0
2014-05-05 09:40:00,158.11,158.5,156.89,157.24,152700.0,158.11,158.5,156.89,157.24,152700.0
2014-05-05 09:50:00,157.24,158.06,157.05,158.0,64100.0,157.24,158.06,157.05,158.0,64100.0
2014-05-05 10:00:00,158.0,158.02,156.7,157.17,130000.0,158.0,158.02,156.7,157.17,130000.0
2014-05-05 10:10:00,157.26,157.64,156.57,157.64,92400.0,157.26,157.64,156.57,157.64,92400.0
2014-05-05 10:20:00,157.64,158.7,157.5,158.02,88600.0,157.64,158.7,157.5,158.02,88600.0
2014-05-05 10:30:00,158.25,158.7,158.0,158.52,39600.0,158.25,158.7,158.0,158.52,39600.0
2014-05-05 10:40:00,158.54,159.5,158.32,158.5,65200.0,158.54,159.5,158.32,158.5,65200.0
2014-05-05 10:50:00,158.6,158.74,158.13,158.22,36900.0,158.6,158.74,158.13,158.22,36900.0
2014-05-05 11:00:00,158.42,158.44,157.91,158.33,24600.0,158.42,158.44,157.91,158.33,24600.0
2014-05-05 11:10:00,158.32,158.4,158.06,158.06,12500.0,158.32,158.4,158.06,158.06,12500.0
2014-05-05 11:20:00,158.19,158.56,158.07,158.35,31000.0,158.19,158.56,158.07,158.35,31000.0
2014-05-05 11:30:00,158.43,158.75,158.33,158.4,41500.0,158.43,158.75,158.33,158.4,41500.0
2014-05-05 11:40:00,158.4,158.74,158.2,158.65,26200.0,158.4,158.74,158.2,158.65,26200.0
2014-05-05 11:50:00,158.75,158.79,158.45,158.74,13400.0,158.75,158.79,158.45,158.74,13400.0
2014-05-05 12:00:00,158.74,158.81,158.42,158.42,38900.0,158.74,158.81,158.42,158.42,38900.0
2014-05-05 12:10:00,158.21,158.56,158.1,158.52,16200.0,158.21,158.56,158.1,158.52,16200.0
2014-05-05 12:20:00,158.52,158.68,158.32,158.41,11600.0,158.52,158.68,158.32,158.41,11600.0
2014-05-05 12:30:00,158.36,158.45,158.01,158.37,23500.0,158.36,158.45,158.01,158.37,23500.0
2014-05-05 12:40:00,158.28,158.32,157.91,158.11,30200.0,158.28,158.32,157.91,158.11,30200.0
2014-05-05 12:50:00,158.21,158.21,157.62,157.68,17800.0,158.21,158.21,157.62,157.68,17800.0
2014-05-05 13:00:00,157.66,157.97,157.57,157.85,16800.0,157.66,157.97,157.57,157.85,16800.0
2014-05-05 13:10:00,157.81,157.81,157.51,157.8,20600.0,157.81,157.81,157.51,157.8,20600.0
2014-05-05 13:20:00,157.68,158.1,157.56,157.65,19300.0,157.68,158.1,157.56,157.65,19300.0
2014-05-05 13:30:00,157.57,158.01,157.5,157.92,12800.0,157.57,158.01,157.5,157.92,12800.0
2014-05-05 13:40:00,157.91,158.06,157.89,158.04,16600.0,157.91,158.06,157.89,158.04,16600.0
2014-05-05 13:50:00,158.02,158.05,157.89,158.0,14000.0,158.02,158.05,157.89,158.0,14000.0
2014-05-05 14:00:00,158.02,158.44,157.96,158.44,19200.0,158.02,158.44,157.96,158.44,19200.0
2014-05-05 14:10:00,158.5,158.53,158.3,158.5,18200.0,158.5,158.53,158.3,158.5,18200.0
2014-05-05 14:20:00,158.54,158.75,158.48,158.53,24000.0,158.54,158.75,158.48,158.53,24000.0
2014-05-05 14:30:00,158.53,158.74,158.29,158.4,28000.0,158.53,158.74,158.29,158.4,28000.0
2014-05-05 14:40:00,158.41,159.12,158.4,159.12,44800.0,158.41,159.12,158.4,159.12,44800.0
2014-05-05 14:50:00,159.14,159.5,158.95,159.44,56800.0,159.14,159.5,158.95,159.44,56800.0
2014-05-05 15:00:00,159.44,159.45,159.02,159.33,31700.0,159.44,159.45,159.02,159.33,31700.0
2014-05-05 15:10:00,159.35,159.48,159.03,159.04,35900.0,159.35,159.48,159.03,159.04,35900.0
2014-05-05 15:20:00,159.15,159.4,159.05,159.39,32000.0,159.15,159.4,159.05,159.39,32000.0
2014-05-05 15:30:00,159.4,159.72,159.25,159.52,54300.0,159.4,159.72,159.25,159.52,54300.0
2014-05-05 15:40:00,159.62,159.8,159.35,159.53,60700.0,159.62,159.8,159.35,159.53,60700.0
2014-05-05 15:50:00,159.64,159.85,159.51,159.71,112000.0,159.64,159.85,159.51,159.71,112000.0
2014-05-06 09:30:00,159.73,160.76,159.05,160.14,127400.0,159.73,160.76,159.05,160.14,127400.0
2014-05-06 09:40:00,160.14,161.23,159.55,160.0,193600.0,160.14,161.23,159.55,160.0,193600.0
2014-05-06 09:50:00,160.38,161.43,160.08,161.01,57300.0,160.38,161.43,160.08,161.01,57300.0
2014-05-06 10:00:00,161.15,161.49,160.7,160.71,62200.0,161.15,161.49,160.7,160.71,62200.0
2014-05-06 10:10:00,160.88,161.92,160.84,161.78,84200.0,160.88,161.92,160.84,161.78,84200.0
2014-05-06 10:20:00,161.79,162.81,161.72,162.4,109000.0,161.79,162.81,161.72,162.4,109000.0
2014-05-06 10:30:00,162.43,162.55,161.97,162.03,78800.0,162.43,162.55,161.97,162.03,78800.0
2014-05-06 10:40:00,161.95,162.39,160.88,161.4,104000.0,161.95,162.39,160.88,161.4,104000.0
2014-05-06 10:50:00,161.23,161.59,160.31,160.84,73000.0,161.23,161.59,160.31,160.84,73000.0
2014-05-06 11:00:00,160.81,161.36,160.56,161.25,43300.0,160.81,161.36,160.56,161.25,43300.0
2014-05-06 11:10:00,161.25,161.34,160.71,161.15,38000.0,161.25,161.34,160.71,161.15,38000.0
2014-05-06 11:20:00,161.23,161.56,161.21,161.5,37400.0,161.23,161.56,161.21,161.5,37400.0
2014-05-06 11:30:00,161.39,161.56,161.0,161.53,78100.0,161.39,161.56,161.0,161.53,78100.0
2014-05-06 11:40:00,161.38,161.6,161.29,161.49,18400.0,161.38,161.6,161.29,161.49,18400.0
2014-05-06 11:50:00,161.49,161.8,161.29,161.8,44100.0,161.49,161.8,161.29,161.8,44100.0
2014-05-06 12:00:00,161.73,162.0,161.48,161.96,39500.0,161.73,162.0,161.48,161.96,39500.0
2014-05-06 12:10:00,161.96,162.0,161.66,161.67,20500.0,161.96,162.0,161.66,161.67,20500.0
2014-05-06 12:20:00,161.72,161.92,161.4,161.84,19000.0,161.72,161.92,161.4,161.84,19000.0
2014-05-06 12:30:00,161.81,161.99,161.63,161.78,32800.0,161.81,161.99,161.63,161.78,32800.0
2014-05-06 12:40:00,161.76,161.91,161.68,161.8,17400.0,161.76,161.91,161.68,161.8,17400.0
2014-05-06 12:50:00,161.72,161.81,161.55,161.55,16600.0,161.72,161.81,161.55,161.55,16600.0
2014-05-06 13:00:00,161.58,161.67,161.35,161.45,22100.0,161.58,161.67,161.35,161.45,22100.0
2014-05-06 13:10:00,161.44,161.66,160.75,160.9,77200.0,161.44,161.66,160.75,160.9,77200.0
2014-05-06 13:20:00,160.84,161.05,160.66,160.75,52500.0,160.84,161.05,160.66,160.75,52500.0
2014-05-06 13:30:00,160.87,160.97,160.25,160.37,36100.0,160.87,160.97,160.25,160.37,36100.0
2014-05-06 13:40:00,160.26,160.55,160.03,160.18,71700.0,160.26,160.55,160.03,160.18,71700.0
2014-05-06 13:50:00,160.15,160.43,160.04,160.17,27600.0,160.15,160.43,160.04,160.17,27600.0
2014-05-06 14:00:00,160.07,160.24,158.75,158.83,123300.0,160.07,160.24,158.75,158.83,123300.0
2014-05-06 14:10:00,158.83,159.55,158.7,159.36,59900.0,158.83,159.55,158.7,159.36,59900.0
2014-05-06 14:20:00,159.34,159.34,158.72,158.87,48200.0,159.34,159.34,158.72,158.87,48200.0
2014-05-06 14:30:00,158.82,159.44,158.78,159.14,39500.0,158.82,159.44,158.78,159.14,39500.0
2014-05-06 14:40:00,159.13,159.22,158.41,158.41,36600.0,159.13,159.22,158.41,158.41,36600.0
2014-05-06 14:50:00,158.36,158.84,158.32,158.4,20900.0,158.36,158.84,158.32,158.4,20900.0
2014-05-06 15:00:00,158.37,158.7,158.23,158.3,39300.0,158.37,158.7,158.23,158.3,39300.0
2014-05-06 15:10:00,158.38,158.8,158.16,158.66,30800.0,158.38,158.8,158.16,158.66,30800.0
2014-05-06 15:20:00,158.65,159.16,158.65,158.97,49700.0,158.65,159.16,158.65,158.97,49700.0
2014-05-06 15:30:00,159.03,159.03,158.63,158.74,32700.0,159.03,159.03,158.63,158.74,32700.0
2014-05-06 15:40:00,158.69,158.77,158.14,158.51,88600.0,158.69,158.77,158.14,158.51,88600.0
2014-05-06 15:50:00,158.42,158.43,157.73,157.93,155400.0,158.42,158.43,157.73,157.93,155400.0
2014-05-07 09:30:00,157.03,157.5,154.8,156.2,406500.0,157.03,157.5,154.8,156.2,406500.0
2014-05-07 09:40:00,156.37,156.48,155.05,156.0,293700.0,156.37,156.48,155.05,156.0,293700.0
2014-05-07 09:50:00,156.11,156.11,153.77,154.14,220500.0,156.11,156.11,153.77,154.14,220500.0
2014-05-07 10:00:00,153.96,154.55,152.99,153.26,178900.0,153.96,154.55,152.99,153.26,178900.0
2014-05-07 10:10:00,153.24,153.43,151.69,152.56,181200.0,153.24,153.43,151.69,152.56,181200.0
2014-05-07 10:20:00,152.5,152.79,151.25,151.61,210100.0,152.5,152.79,151.25,151.61,210100.0
2014-05-07 10:30:00,151.61,152.0,151.28,151.53,252400.0,151.61,152.0,151.28,151.53,252400.0
2014-05-07 10:40:00,151.46,151.65,149.59,149.74,330000.0,151.46,151.65,149.59,149.74,330000.0
2014-05-07 10:50:00,149.59,150.0,148.65,148.73,252800.0,149.59,150.0,148.65,148.73,252800.0
2014-05-07 11:00:00,148.73,149.99,148.44,149.4,189600.0,148.73,149.99,148.44,149.4,189600.0
2014-05-07 11:10:00,149.36,149.36,148.51,148.73,94800.0,149.36,149.36,148.51,148.73,94800.0
2014-05-07 11:20:00,148.74,149.59,148.63,149.1,116600.0,148.74,149.59,148.63,149.1,116600.0
2014-05-07 11:30:00,149.1,150.23,148.88,150.06,176400.0,149.1,150.23,148.88,150.06,176400.0
2014-05-07 11:40:00,150.15,151.58,149.81,150.88,153100.0,150.15,151.58,149.81,150.88,153100.0
2014-05-07 11:50:00,150.77,151.25,150.6,150.94,77600.0,150.77,151.25,150.6,150.94,77600.0
2014-05-07 12:00:00,150.9,151.23,150.5,150.93,86800.0,150.9,151.23,150.5,150.93,86800.0
2014-05-07 12:10:00,150.85,150.99,150.5,150.86,45800.0,150.85,150.99,150.5,150.86,45800.0
2014-05-07 12:20:00,150.91,151.3,150.79,150.99,46300.0,150.91,151.3,150.79,150.99,46300.0
2014-05-07 12:30:00,150.99,151.2,150.36,150.5,60600.0,150.99,151.2,150.36,150.5,60600.0
2014-05-07 12:40:00,150.49,150.55,149.78,149.95,83400.0,150.49,150.55,149.78,149.95,83400.0
2014-05-07 12:50:00,149.91,150.04,149.0,149.1,73800.0,149.91,150.04,149.0,149.1,73800.0
2014-05-07 13:00:00,149.13,149.99,149.05,149.41,52000.0,149.13,149.99,149.05,149.41,52000.0
2014-05-07 13:10:00,149.41,150.04,149.3,149.93,58100.0,149.41,150.04,149.3,149.93,58100.0
2014-05-07 13:20:00,149.93,150.1,149.61,149.72,92400.0,149.93,150.1,149.61,149.72,92400.0
2014-05-07 13:30:00,149.8,150.9,149.62,150.22,81400.0,149.8,150.9,149.62,150.22,81400.0
2014-05-07 13:40:00,150.18,150.24,149.62,149.75,48300.0,150.18,150.24,149.62,149.75,48300.0
2014-05-07 13:50:00,149.72,149.88,148.95,149.02,76900.0,149.72,149.88,148.95,149.02,76900.0
2014-05-07 14:00:00,149.03,149.59,148.96,149.31,50100.0,149.03,149.59,148.96,149.31,50100.0
2014-05-07 14:10:00,149.43,149.5,149.0,149.33,44500.0,149.43,149.5,149.0,149.33,44500.0
2014-05-07 14:20:00,149.29,150.09,149.1,150.0,67100.0,149.29,150.09,149.1,150.0,67100.0
2014-05-07 14:30:00,150.0,150.47,149.98,150.0,67200.0,150.0,150.47,149.98,150.0,67200.0
2014-05-07 14:40:00,150.01,150.18,149.54,149.71,62400.0,150.01,150.18,149.54,149.71,62400.0
2014-05-07 14:50:00,149.59,149.9,149.45,149.6,81800.0,149.59,149.9,149.45,149.6,81800.0
2014-05-07 15:00:00,149.63,149.69,149.2,149.5,88300.0,149.63,149.69,149.2,149.5,88300.0
2014-05-07 15:10:00,149.52,149.88,149.42,149.61,74900.0,149.52,149.88,149.42,149.61,74900.0
2014-05-07 15:20:00,149.67,150.34,149.66,150.34,131400.0,149.67,150.34,149.66,150.34,131400.0
2014-05-07 15:30:00,150.34,151.0,150.21,150.98,111700.0,150.34,151.0,150.21,150.98,111700.0
2014-05-07 15:40:00,150.98,151.11,150.75,150.75,155100.0,150.98,151.11,150.75,150.75,155100.0
2014-05-07 15:50:00,150.77,151.37,150.61,151.35,304400.0,150.77,151.37,150.61,151.35,304400.0
2014-05-08 09:30:00,151.14,154.43,150.81,154.01,306700.0,151.14,154.43,150.81,154.01,306700.0
2014-05-08 09:40:00,154.02,154.59,152.3,152.58,238800.0,154.02,154.59,152.3,152.58,238800.0
2014-05-08 09:50:00,152.82,153.26,152.26,152.85,127400.0,152.82,153.26,152.26,152.85,127400.0
2014-05-08 10:00:00,152.89,153.44,152.75,153.12,136100.0,152.89,153.44,152.75,153.12,136100.0
2014-05-08 10:10:00,153.14,154.0,152.84,153.78,176500.0,153.14,154.0,152.84,153.78,176500.0
2014-05-08 10:20:00,153.85,154.46,153.71,154.31,98600.0,153.85,154.46,153.71,154.31,98600.0
2014-05-08 10:30:00,154.29,154.35,153.39,153.39,93500.0,154.29,154.35,153.39,153.39,93500.0
2014-05-08 10:40:00,153.41,153.56,152.09,152.47,107200.0,153.41,153.56,152.09,152.47,107200.0
2014-05-08 10:50:00,152.42,152.8,152.32,152.41,87500.0,152.42,152.8,152.32,152.41,87500.0
2014-05-08 11:00:00,152.39,153.69,152.3,153.69,129700.0,152.39,153.69,152.3,153.69,129700.0
2014-05-08 11:10:00,153.69,153.86,153.29,153.63,29100.0,153.69,153.86,153.29,153.63,29100.0
2014-05-08 11:20:00,153.62,153.75,152.76,153.41,42900.0,153.62,153.75,152.76,153.41,42900.0
2014-05-08 11:30:00,153.54,153.69,153.11,153.22,26200.0,153.54,153.69,153.11,153.22,26200.0
2014-05-08 11:40:00,153.24,153.74,153.22,153.71,27700.0,153.24,153.74,153.22,153.71,27700.0
2014-05-08 11:50:00,153.74,153.77,153.27,153.35,28800.0,153.74,153.77,153.27,153.35,28800.0
2014-05-08 12:00:00,153.41,153.53,153.21,153.51,21700.0,153.41,153.53,153.21,153.51,21700.0
2014-05-08 12:10:00,153.36,153.46,153.0,153.0,25000.0,153.36,153.46,153.0,153.0,25000.0
2014-05-08 12:20:00,153.11,153.5,153.01,153.35,18400.0,153.11,153.5,153.01,153.35,18400.0
2014-05-08 12:30:00,153.26,153.79,153.26,153.58,32800.0,153.26,153.79,153.26,153.58,32800.0
2014-05-08 12:40:00,153.6,153.63,153.01,153.01,49000.0,153.6,153.63,153.01,153.01,49000.0
2014-05-08 12:50:00,153.05,153.24,152.75,153.06,55600.0,153.05,153.24,152.75,153.06,55600.0
2014-05-08 13:00:00,153.13,153.5,152.92,153.3,34800.0,153.13,153.5,152.92,153.3,34800.0
2014-05-08 13:10:00,153.32,153.32,152.27,152.27,47000.0,153.32,153.32,152.27,152.27,47000.0
2014-05-08 13:20:00,152.27,152.83,152.25,152.45,34400.0,152.27,152.83,152.25,152.45,34400.0
2014-05-08 13:30:00,152.47,152.99,152.34,152.77,17600.0,152.47,152.99,152.34,152.77,17600.0
2014-05-08 13:40:00,152.75,152.81,152.46,152.54,20300.0,152.75,152.81,152.46,152.54,20300.0
2014-05-08 13:50:00,152.6,152.6,152.24,152.31,40200.0,152.6,152.6,152.24,152.31,40200.0
2014-05-08 14:00:00,152.33,152.35,151.72,151.88,82600.0,152.33,152.35,151.72,151.88,82600.0
2014-05-08 14:10:00,151.79,151.87,151.0,151.07,108900.0,151.79,151.87,151.0,151.07,108900.0
2014-05-08 14:20:00,151.06,151.2,150.79,151.04,98900.0,151.06,151.2,150.79,151.04,98900.0
2014-05-08 14:30:00,151.07,151.46,150.5,150.73,93300.0,151.07,151.46,150.5,150.73,93300.0
2014-05-08 14:40:00,150.73,150.97,149.31,149.78,145800.0,150.73,150.97,149.31,149.78,145800.0
2014-05-08 14:50:00,149.78,150.63,149.71,150.22,79700.0,149.78,150.63,149.71,150.22,79700.0
2014-05-08 15:00:00,150.18,150.37,149.66,149.74,83700.0,150.18,150.37,149.66,149.74,83700.0
2014-05-08 15:10:00,149.77,150.2,149.56,149.81,69700.0,149.77,150.2,149.56,149.81,69700.0
2014-05-08 15:20:00,149.86,150.63,149.85,150.17,66600.0,149.86,150.63,149.85,150.17,66600.0
2014-05-08 15:30:00,150.21,150.44,149.87,149.99,40300.0,150.21,150.44,149.87,149.99,40300.0
2014-05-08 15:40:00,150.09,150.21,149.86,150.07,78800.0,150.09,150.21,149.86,150.07,78800.0
2014-05-08 15:50:00,150.08,150.43,149.88,150.38,139200.0,150.08,150.43,149.88,150.38,139200.0
2014-05-09 09:30:00,151.0,151.25,148.52,149.61,170000.0,151.0,151.25,148.52,149.61,170000.0
2014-05-09 09:40:00,149.54,151.79,148.92,151.72,141400.0,149.54,151.79,148.92,151.72,141400.0
2014-05-09 09:50:00,151.77,153.05,150.47,152.4,201100.0,151.77,153.05,150.47,152.4,201100.0
2014-05-09 10:00:00,152.44,153.0,151.57,152.31,111300.0,152.44,153.0,151.57,152.31,111300.0
2014-05-09 10:10:00,152.42,153.23,152.35,152.86,82100.0,152.42,153.23,152.35,152.86,82100.0
2014-05-09 10:20:00,152.87,153.19,152.44,152.69,62600.0,152.87,153.19,152.44,152.69,62600.0
2014-05-09 10:30:00,152.45,152.78,152.01,152.16,45500.0,152.45,152.78,152.01,152.16,45500.0
2014-05-09 10:40:00,152.08,152.11,151.35,151.67,37800.0,152.08,152.11,151.35,151.67,37800.0
2014-05-09 10:50:00,151.93,151.93,151.35,151.55,24300.0,151.93,151.93,151.35,151.55,24300.0
2014-05-09 11:00:00,151.48,151.56,150.62,150.73,21200.0,151.48,151.56,150.62,150.73,21200.0
2014-05-09 11:10:00,150.73,151.66,150.58,151.47,38600.0,150.73,151.66,150.58,151.47,38600.0
2014-05-09 11:20:00,151.66,151.77,151.08,151.52,49200.0,151.66,151.77,151.08,151.52,49200.0
2014-05-09 11:30:00,151.69,152.25,151.31,151.74,30100.0,151.69,152.25,151.31,151.74,30100.0
2014-05-09 11:40:00,151.71,152.25,151.34,152.15,18100.0,151.71,152.25,151.34,152.15,18100.0
2014-05-09 11:50:00,152.1,152.21,151.66,151.8,30500.0,152.1,152.21,151.66,151.8,30500.0
2014-05-09 12:00:00,151.71,151.94,151.07,151.56,32500.0,151.71,151.94,151.07,151.56,32500.0
2014-05-09 12:10:00,151.71,152.2,151.59,152.16,30000.0,151.71,152.2,151.59,152.16,30000.0
2014-05-09 12:20:00,152.03,152.05,151.43,151.77,17000.0,152.03,152.05,151.43,151.77,17000.0
2014-05-09 12:30:00,151.92,152.99,151.85,152.99,45800.0,151.92,152.99,151.85,152.99,45800.0
2014-05-09 12:40:00,152.99,153.2,152.57,152.86,43400.0,152.99,153.2,152.57,152.86,43400.0
2014-05-09 12:50:00,152.98,153.14,152.5,152.78,17600.0,152.98,153.14,152.5,152.78,17600.0
2014-05-09 13:00:00,152.71,153.0,152.55,152.6,30700.0,152.71,153.0,152.55,152.6,30700.0
2014-05-09 13:10:00,152.66,152.95,152.54,152.68,28500.0,152.66,152.95,152.54,152.68,28500.0
2014-05-09 13:20:00,152.72,152.74,152.31,152.61,13200.0,152.72,152.74,152.31,152.61,13200.0
2014-05-09 13:30:00,152.6,153.0,152.18,152.62,40200.0,152.6,153.0,152.18,152.62,40200.0
2014-05-09 13:40:00,152.74,152.84,152.22,152.39,29200.0,152.74,152.84,152.22,152.39,29200.0
2014-05-09 13:50:00,152.39,152.42,152.05,152.07,24600.0,152.39,152.42,152.05,152.07,24600.0
2014-05-09 14:00:00,152.24,152.44,152.04,152.08,29400.0,152.24,152.44,152.04,152.08,29400.0
2014-05-09 14:10:00,152.06,152.28,151.38,151.62,53300.0,152.06,152.28,151.38,151.62,53300.0
2014-05-09 14:20:00,151.54,151.91,151.1,151.25,56800.0,151.54,151.91,151.1,151.25,56800.0
2014-05-09 14:30:00,151.25,151.88,151.25,151.87,15900.0,151.25,151.88,151.25,151.87,15900.0
2014-05-09 14:40:00,151.86,151.9,151.37,151.72,18100.0,151.86,151.9,151.37,151.72,18100.0
2014-05-09 14:50:00,151.74,152.25,151.69,151.95,16800.0,151.74,152.25,151.69,151.95,16800.0
2014-05-09 15:00:00,152.04,152.5,151.96,152.42,38400.0,152.04,152.5,151.96,152.42,38400.0
2014-05-09 15:10:00,152.39,152.89,152.3,152.89,44200.0,152.39,152.89,152.3,152.89,44200.0
2014-05-09 15:20:00,152.8,152.9,152.31,152.65,28500.0,152.8,152.9,152.31,152.65,28500.0
2014-05-09 15:30:00,152.54,152.91,152.15,152.9,55200.0,152.54,152.91,152.15,152.9,55200.0
2014-05-09 15:40:00,152.9,153.23,152.6,152.9,123800.0,152.9,153.23,152.6,152.9,123800.0
2014-05-09 15:50:00,152.89,153.15,152.59,152.8,164300.0,152.89,153.15,152.59,152.8,164300.0
2014-05-12 09:30:00,154.67,155.25,154.07,155.0,316000.0,154.67,155.25,154.07,155.0,316000.0
2014-05-12 09:40:00,155.0,156.58,154.34,156.58,182000.0,155.0,156.58,154.34,156.58,182000.0
2014-05-12 09:50:00,156.6,156.62,155.5,155.85,187600.0,156.6,156.62,155.5,155.85,187600.0
2014-05-12 10:00:00,155.85,156.25,155.68,155.89,121200.0,155.85,156.25,155.68,155.89,121200.0
2014-05-12 10:10:00,155.82,156.06,155.32,155.84,135200.0,155.82,156.06,155.32,155.84,135200.0
2014-05-12 10:20:00,155.97,156.54,155.69,156.49,100600.0,155.97,156.54,155.69,156.49,100600.0
2014-05-12 10:30:00,156.5,157.33,156.5,157.32,82500.0,156.5,157.33,156.5,157.32,82500.0
2014-05-12 10:40:00,157.3,157.58,156.85,157.47,105300.0,157.3,157.58,156.85,157.47,105300.0
2014-05-12 10:50:00,157.35,157.84,157.26,157.78,110100.0,157.35,157.84,157.26,157.78,110100.0
2014-05-12 11:00:00,157.81,158.11,157.75,157.96,135500.0,157.81,158.11,157.75,157.96,135500.0
2014-05-12 11:10:00,157.95,158.09,157.77,158.07,78200.0,157.95,158.09,157.77,158.07,78200.0
2014-05-12 11:20:00,158.03,158.25,158.01,158.05,66600.0,158.03,158.25,158.01,158.05,66600.0
2014-05-12 11:30:00,158.03,158.6,157.88,158.35,91700.0,158.03,158.6,157.88,158.35,91700.0
2014-05-12 11:40:00,158.36,158.59,158.16,158.52,45800.0,158.36,158.59,158.16,158.52,45800.0
2014-05-12 11:50:00,158.52,158.55,158.2,158.37,69900.0,158.52,158.55,158.2,158.37,69900.0
2014-05-12 12:00:00,158.37,158.85,158.37,158.78,76800.0,158.37,158.85,158.37,158.78,76800.0
2014-05-12 12:10:00,158.79,159.08,158.64,158.96,83300.0,158.79,159.08,158.64,158.96,83300.0
2014-05-12 12:20:00,158.92,159.31,158.73,159.22,103900.0,158.92,159.31,158.73,159.22,103900.0
2014-05-12 12:30:00,159.27,159.68,159.17,159.5,59700.0,159.27,159.68,159.17,159.5,59700.0
2014-05-12 12:40:00,159.54,159.61,158.66,158.68,89300.0,159.54,159.61,158.66,158.68,89300.0
2014-05-12 12:50:00,158.69,159.16,158.63,159.06,34000.0,158.69,159.16,158.63,159.06,34000.0
2014-05-12 13:00:00,159.08,159.12,158.93,159.02,55300.0,159.08,159.12,158.93,159.02,55300.0
2014-05-12 13:10:00,159.06,159.07,158.84,158.94,40200.0,159.06,159.07,158.84,158.94,40200.0
2014-05-12 13:20:00,158.9,159.3,158.83,159.15,45500.0,158.9,159.3,158.83,159.15,45500.0
2014-05-12 13:30:00,159.12,159.49,159.02,159.49,54000.0,159.12,159.49,159.02,159.49,54000.0
2014-05-12 13:40:00,159.45,159.64,159.2,159.27,124800.0,159.45,159.64,159.2,159.27,124800.0
2014-05-12 13:50:00,159.27,159.57,159.27,159.57,34300.0,159.27,159.57,159.27,159.57,34300.0
2014-05-12 14:00:00,159.58,159.66,159.01,159.3,60000.0,159.58,159.66,159.01,159.3,60000.0
2014-05-12 14:10:00,159.41,159.9,159.33,159.82,48000.0,159.41,159.9,159.33,159.82,48000.0
2014-05-12 14:20:00,159.86,160.0,159.5,159.51,66100.0,159.86,160.0,159.5,159.51,66100.0
2014-05-12 14:30:00,159.51,159.57,159.08,159.44,78200.0,159.51,159.57,159.08,159.44,78200.0
2014-05-12 14:40:00,159.36,159.94,159.36,159.87,67300.0,159.36,159.94,159.36,159.87,67300.0
2014-05-12 14:50:00,159.87,160.01,159.72,159.89,87200.0,159.87,160.01,159.72,159.89,87200.0
2014-05-12 15:00:00,159.88,160.03,159.45,159.94,94400.0,159.88,160.03,159.45,159.94,94400.0
2014-05-12 15:10:00,159.89,160.04,159.89,160.0,43400.0,159.89,160.04,159.89,160.0,43400.0
2014-05-12 15:20:00,160.03,160.17,159.9,160.14,105400.0,160.03,160.17,159.9,160.14,105400.0
2014-05-12 15:30:00,160.15,160.17,159.92,160.08,101500.0,160.15,160.17,159.92,160.08,101500.0
2014-05-12 15:40:00,160.09,160.09,159.7,159.87,98300.0,160.09,160.09,159.7,159.87,98300.0
2014-05-12 15:50:00,159.84,160.02,159.64,159.9,220300.0,159.84,160.02,159.64,159.9,220300.0
2014-05-13 09:30:00,159.39,159.61,158.1,159.17,194000.0,159.39,159.61,158.1,159.17,194000.0
2014-05-13 09:40:00,159.17,159.25,158.02,158.63,84400.0,159.17,159.25,158.02,158.63,84400.0
2014-05-13 09:50:00,158.63,158.69,157.5,157.83,106200.0,158.63,158.69,157.5,157.83,106200.0
2014-05-13 10:00:00,157.86,158.91,157.6,158.75,69800.0,157.86,158.91,157.6,158.75,69800.0
2014-05-13 10:10:00,158.78,158.78,157.46,157.58,52000.0,158.78,158.78,157.46,157.58,52000.0
2014-05-13 10:20:00,157.47,158.31,157.37,157.84,52100.0,157.47,158.31,157.37,157.84,52100.0
2014-05-13 10:30:00,157.77,158.53,157.69,158.19,115900.0,157.77,158.53,157.69,158.19,115900.0
2014-05-13 10:40:00,158.17,158.2,157.06,157.57,129200.0,158.17,158.2,157.06,157.57,129200.0
2014-05-13 10:50:00,157.56,157.91,157.4,157.59,51100.0,157.56,157.91,157.4,157.59,51100.0
2014-05-13 11:00:00,157.55,157.8,157.42,157.73,77700.0,157.55,157.8,157.42,157.73,77700.0
2014-05-13 11:10:00,157.62,157.84,156.53,156.55,113400.0,157.62,157.84,156.53,156.55,113400.0
2014-05-13 11:20:00,156.57,157.2,156.36,157.15,63200.0,156.57,157.2,156.36,157.15,63200.0
2014-05-13 11:30:00,157.04,157.1,155.99,156.0,34100.0,157.04,157.1,155.99,156.0,34100.0
2014-05-13 11:40:00,155.92,156.19,155.72,155.89,77100.0,155.92,156.19,155.72,155.89,77100.0
2014-05-13 11:50:00,155.89,156.6,155.79,156.22,73700.0,155.89,156.6,155.79,156.22,73700.0
2014-05-13 12:00:00,156.19,156.24,155.53,155.53,52100.0,156.19,156.24,155.53,155.53,52100.0
2014-05-13 12:10:00,155.51,156.14,155.5,155.95,47000.0,155.51,156.14,155.5,155.95,47000.0
2014-05-13 12:20:00,155.95,156.08,155.66,155.71,22100.0,155.95,156.08,155.66,155.71,22100.0
2014-05-13 12:30:00,155.66,156.12,155.41,155.96,74100.0,155.66,156.12,155.41,155.96,74100.0
2014-05-13 12:40:00,155.96,156.2,155.86,155.96,63300.0,155.96,156.2,155.86,155.96,63300.0
2014-05-13 12:50:00,155.99,156.2,155.83,155.97,18000.0,155.99,156.2,155.83,155.97,18000.0
2014-05-13 13:00:00,155.87,156.15,155.76,156.05,40700.0,155.87,156.15,155.76,156.05,40700.0
2014-05-13 13:10:00,156.04,156.05,155.62,155.99,52300.0,156.04,156.05,155.62,155.99,52300.0
2014-05-13 13:20:00,156.0,156.12,155.67,155.7,37300.0,156.0,156.12,155.67,155.7,37300.0
2014-05-13 13:30:00,155.71,155.74,155.23,155.41,50700.0,155.71,155.74,155.23,155.41,50700.0
2014-05-13 13:40:00,155.47,155.6,155.12,155.15,22300.0,155.47,155.6,155.12,155.15,22300.0
2014-05-13 13:50:00,155.39,155.6,155.2,155.5,12500.0,155.39,155.6,155.2,155.5,12500.0
2014-05-13 14:00:00,155.5,155.76,155.45,155.72,47700.0,155.5,155.76,155.45,155.72,47700.0
2014-05-13 14:10:00,155.67,155.97,155.6,155.62,33500.0,155.67,155.97,155.6,155.62,33500.0
2014-05-13 14:20:00,155.64,156.01,155.61,155.79,36100.0,155.64,156.01,155.61,155.79,36100.0
2014-05-13 14:30:00,155.77,155.91,155.65,155.82,55100.0,155.77,155.91,155.65,155.82,55100.0
2014-05-13 14:40:00,155.81,155.91,155.74,155.81,62100.0,155.81,155.91,155.74,155.81,62100.0
2014-05-13 14:50:00,155.82,155.95,155.71,155.87,41000.0,155.82,155.95,155.71,155.87,41000.0
2014-05-13 15:00:00,155.81,155.82,155.5,155.65,44600.0,155.81,155.82,155.5,155.65,44600.0
2014-05-13 15:10:00,155.64,155.72,155.41,155.69,30700.0,155.64,155.72,155.41,155.69,30700.0
2014-05-13 15:20:00,155.73,155.81,155.61,155.81,36600.0,155.73,155.81,155.61,155.81,36600.0
2014-05-13 15:30:00,155.83,156.42,155.83,156.4,87700.0,155.83,156.42,155.83,156.4,87700.0
2014-05-13 15:40:00,156.42,156.46,155.98,156.03,101600.0,156.42,156.46,155.98,156.03,101600.0
2014-05-13 15:50:00,156.03,156.18,155.85,156.07,180300.0,156.03,156.18,155.85,156.07,180300.0
2014-05-14 09:30:00,156.0,157.77,155.64,157.12,148300.0,156.0,157.77,155.64,157.12,148300.0
2014-05-14 09:40:00,157.1,158.75,156.95,158.0,182400.0,157.1,158.75,156.95,158.0,182400.0
2014-05-14 09:50:00,158.08,158.6,157.36,158.08,89000.0,158.08,158.6,157.36,158.08,89000.0
2014-05-14 10:00:00,158.19,158.63,157.72,158.25,157100.0,158.19,158.63,157.72,158.25,157100.0
2014-05-14 10:10:00,158.25,158.59,157.63,157.98,93600.0,158.25,158.59,157.63,157.98,93600.0
2014-05-14 10:20:00,158.01,158.35,157.32,158.16,64500.0,158.01,158.35,157.32,158.16,64500.0
2014-05-14 10:30:00,158.34,158.38,157.45,157.9,56400.0,158.34,158.38,157.45,157.9,56400.0
2014-05-14 10:40:00,157.78,158.12,157.53,157.9,43200.0,157.78,158.12,157.53,157.9,43200.0
2014-05-14 10:50:00,158.07,158.25,156.72,156.72,72300.0,158.07,158.25,156.72,156.72,72300.0
2014-05-14 11:00:00,156.86,157.64,156.03,156.16,236500.0,156.86,157.64,156.03,156.16,236500.0
2014-05-14 11:10:00,156.21,156.37,155.82,156.12,72900.0,156.21,156.37,155.82,156.12,72900.0
2014-05-14 11:20:00,156.07,157.02,155.99,156.49,81400.0,156.07,157.02,155.99,156.49,81400.0
2014-05-14 11:30:00,156.58,157.01,156.42,156.82,49000.0,156.58,157.01,156.42,156.82,49000.0
2014-05-14 11:40:00,156.85,157.65,156.83,157.5,35200.0,156.85,157.65,156.83,157.5,35200.0
2014-05-14 11:50:00,157.5,157.69,157.19,157.38,17300.0,157.5,157.69,157.19,157.38,17300.0
2014-05-14 12:00:00,157.37,157.67,157.37,157.67,19300.0,157.37,157.67,157.37,157.67,19300.0
2014-05-14 12:10:00,157.66,157.81,157.44,157.65,22300.0,157.66,157.81,157.44,157.65,22300.0
2014-05-14 12:20:00,157.65,157.8,157.46,157.55,15000.0,157.65,157.8,157.46,157.55,15000.0
2014-05-14 12:30:00,157.6,157.89,157.37,157.83,22800.0,157.6,157.89,157.37,157.83,22800.0
2014-05-14 12:40:00,157.76,157.8,157.38,157.4,15300.0,157.76,157.8,157.38,157.4,15300.0
2014-05-14 12:50:00,157.45,157.51,157.1,157.24,17300.0,157.45,157.51,157.1,157.24,17300.0
2014-05-14 13:00:00,157.18,157.93,157.18,157.37,17400.0,157.18,157.93,157.18,157.37,17400.0
2014-05-14 13:10:00,157.4,158.2,157.38,157.96,41800.0,157.4,158.2,157.38,157.96,41800.0
2014-05-14 13:20:00,158.02,158.11,157.64,157.68,28600.0,158.02,158.11,157.64,157.68,28600.0
2014-05-14 13:30:00,157.79,158.07,157.67,158.07,34700.0,157.79,158.07,157.67,158.07,34700.0
2014-05-14 13:40:00,158.06,158.1,157.8,157.94,20500.0,158.06,158.1,157.8,157.94,20500.0
2014-05-14 13:50:00,158.0,158.07,157.81,157.9,20500.0,158.0,158.07,157.81,157.9,20500.0
2014-05-14 14:00:00,157.9,158.06,157.71,157.71,24300.0,157.9,158.06,157.71,157.71,24300.0
2014-05-14 14:10:00,157.73,157.81,157.65,157.68,12700.0,157.73,157.81,157.65,157.68,12700.0
2014-05-14 14:20:00,157.69,157.75,157.64,157.66,27900.0,157.69,157.75,157.64,157.66,27900.0
2014-05-14 14:30:00,157.7,157.73,157.13,157.27,24600.0,157.7,157.73,157.13,157.27,24600.0
2014-05-14 14:40:00,157.24,157.28,156.53,156.7,30900.0,157.24,157.28,156.53,156.7,30900.0
2014-05-14 14:50:00,156.63,156.88,156.46,156.49,22600.0,156.63,156.88,156.46,156.49,22600.0
2014-05-14 15:00:00,156.52,156.64,156.1,156.1,34800.0,156.52,156.64,156.1,156.1,34800.0
2014-05-14 15:10:00,156.1,156.56,156.1,156.46,29500.0,156.1,156.56,156.1,156.46,29500.0
2014-05-14 15:20:00,156.38,156.49,156.22,156.44,28500.0,156.38,156.49,156.22,156.44,28500.0
2014-05-14 15:30:00,156.47,156.47,155.86,156.15,95100.0,156.47,156.47,155.86,156.15,95100.0
2014-05-14 15:40:00,156.18,156.34,156.0,156.13,80000.0,156.18,156.34,156.0,156.13,80000.0
2014-05-14 15:50:00,156.12,156.15,155.9,156.04,128600.0,156.12,156.15,155.9,156.04,128600.0
2014-05-15 09:30:00,156.65,156.72,154.56,154.79,145700.0,156.65,156.72,154.56,154.79,145700.0
2014-05-15 09:40:00,154.71,155.01,153.1,153.19,149800.0,154.71,155.01,153.1,153.19,149800.0
2014-05-15 09:50:00,153.25,154.63,152.85,154.19,133800.0,153.25,154.63,152.85,154.19,133800.0
2014-05-15 10:00:00,154.09,154.1,152.5,152.57,104900.0,154.09,154.1,152.5,152.57,104900.0
2014-05-15 10:10:00,152.71,152.91,152.13,152.55,133500.0,152.71,152.91,152.13,152.55,133500.0
2014-05-15 10:20:00,152.58,152.84,152.08,152.25,80500.0,152.58,152.84,152.08,152.25,80500.0
2014-05-15 10:30:00,152.29,152.97,152.29,152.87,46100.0,152.29,152.97,152.29,152.87,46100.0
2014-05-15 10:40:00,152.73,153.77,152.52,153.33,87200.0,152.73,153.77,152.52,153.33,87200.0
2014-05-15 10:50:00,153.4,153.77,153.11,153.76,54500.0,153.4,153.77,153.11,153.76,54500.0
2014-05-15 11:00:00,153.76,154.1,153.43,153.43,54500.0,153.76,154.1,153.43,153.43,54500.0
2014-05-15 11:10:00,153.59,153.75,153.1,153.36,38700.0,153.59,153.75,153.1,153.36,38700.0
2014-05-15 11:20:00,153.49,153.82,153.25,153.56,28900.0,153.49,153.82,153.25,153.56,28900.0
2014-05-15 11:30:00,153.56,154.0,153.44,153.99,19700.0,153.56,154.0,153.44,153.99,19700.0
2014-05-15 11:40:00,153.98,154.1,153.24,153.48,67400.0,153.98,154.1,153.24,153.48,67400.0
2014-05-15 11:50:00,153.31,153.39,152.8,152.85,50200.0,153.31,153.39,152.8,152.85,50200.0
2014-05-15 12:00:00,152.85,153.74,152.85,153.13,49400.0,152.85,153.74,152.85,153.13,49400.0
2014-05-15 12:10:00,153.14,153.3,152.8,152.87,26400.0,153.14,153.3,152.8,152.87,26400.0
2014-05-15 12:20:00,152.97,153.16,152.75,152.88,44500.0,152.97,153.16,152.75,152.88,44500.0
2014-05-15 12:30:00,152.87,153.33,152.76,152.93,26100.0,152.87,153.33,152.76,152.93,26100.0
2014-05-15 12:40:00,153.01,153.23,152.8,152.86,18900.0,153.01,153.23,152.8,152.86,18900.0
2014-05-15 12:50:00,152.89,153.52,152.89,153.18,29500.0,152.89,153.52,152.89,153.18,29500.0
2014-05-15 13:00:00,153.36,153.54,153.02,153.02,36700.0,153.36,153.54,153.02,153.02,36700.0
2014-05-15 13:10:00,153.17,153.38,152.88,153.3,28000.0,153.17,153.38,152.88,153.3,28000.0
2014-05-15 13:20:00,153.36,153.52,153.11,153.52,10800.0,153.36,153.52,153.11,153.52,10800.0
2014-05-15 13:30:00,153.43,153.86,153.43,153.73,25000.0,153.43,153.86,153.43,153.73,25000.0
2014-05-15 13:40:00,153.73,153.74,153.34,153.63,31900.0,153.73,153.74,153.34,153.63,31900.0
2014-05-15 13:50:00,153.62,154.19,153.52,154.19,40700.0,153.62,154.19,153.52,154.19,40700.0
2014-05-15 14:00:00,154.03,154.47,153.96,154.46,38200.0,154.03,154.47,153.96,154.46,38200.0
2014-05-15 14:10:00,154.45,154.55,153.74,153.81,37200.0,154.45,154.55,153.74,153.81,37200.0
2014-05-15 14:20:00,153.76,154.35,153.61,154.19,29400.0,153.76,154.35,153.61,154.19,29400.0
2014-05-15 14:30:00,154.07,154.59,154.07,154.45,24800.0,154.07,154.59,154.07,154.45,24800.0
2014-05-15 14:40:00,154.58,155.0,154.38,155.0,56300.0,154.58,155.0,154.38,155.0,56300.0
2014-05-15 14:50:00,155.0,155.33,154.99,155.19,64000.0,155.0,155.33,154.99,155.19,64000.0
2014-05-15 15:00:00,155.19,155.5,155.05,155.22,28900.0,155.19,155.5,155.05,155.22,28900.0
2014-05-15 15:10:00,155.32,155.39,154.88,154.95,27500.0,155.32,155.39,154.88,154.95,27500.0
2014-05-15 15:20:00,154.87,155.1,154.36,154.75,34700.0,154.87,155.1,154.36,154.75,34700.0
2014-05-15 15:30:00,154.71,155.43,154.71,155.14,41300.0,154.71,155.43,154.71,155.14,41300.0
2014-05-15 15:40:00,155.01,155.2,154.84,154.96,46600.0,155.01,155.2,154.84,154.96,46600.0
2014-05-15 15:50:00,155.02,155.47,155.02,155.39,136200.0,155.02,155.47,155.02,155.39,136200.0
2014-05-16 09:30:00,154.65,154.98,153.0,154.18,299800.0,154.65,154.98,153.0,154.18,299800.0
2014-05-16 09:40:00,153.93,154.05,152.9,153.68,109300.0,153.93,154.05,152.9,153.68,109300.0
2014-05-16 09:50:00,153.77,154.96,153.77,154.81,81700.0,153.77,154.96,153.77,154.81,81700.0
2014-05-16 10:00:00,154.84,155.23,153.44,153.69,73400.0,154.84,155.23,153.44,153.69,73400.0
2014-05-16 10:10:00,153.68,153.8,153.0,153.61,55400.0,153.68,153.8,153.0,153.61,55400.0
2014-05-16 10:20:00,153.5,153.6,152.53,152.72,50900.0,153.5,153.6,152.53,152.72,50900.0
2014-05-16 10:30:00,152.53,153.06,152.5,153.0,36700.0,152.53,153.06,152.5,153.0,36700.0
2014-05-16 10:40:00,153.0,153.13,152.47,152.9,73400.0,153.0,153.13,152.47,152.9,73400.0
2014-05-16 10:50:00,153.02,153.15,152.61,152.61,35900.0,153.02,153.15,152.61,152.61,35900.0
2014-05-16 11:00:00,152.6,153.15,152.5,153.03,76700.0,152.6,153.15,152.5,153.03,76700.0
2014-05-16 11:10:00,153.14,154.11,152.94,153.78,164000.0,153.14,154.11,152.94,153.78,164000.0
2014-05-16 11:20:00,153.77,153.97,153.59,153.97,38900.0,153.77,153.97,153.59,153.97,38900.0
2014-05-16 11:30:00,153.99,154.23,153.87,154.1,27800.0,153.99,154.23,153.87,154.1,27800.0
2014-05-16 11:40:00,154.13,154.38,153.83,154.38,78800.0,154.13,154.38,153.83,154.38,78800.0
2014-05-16 11:50:00,154.29,154.55,153.76,153.9,31000.0,154.29,154.55,153.76,153.9,31000.0
2014-05-16 12:00:00,153.83,154.38,153.6,153.75,36000.0,153.83,154.38,153.6,153.75,36000.0
2014-05-16 12:10:00,153.67,154.1,153.67,153.98,18100.0,153.67,154.1,153.67,153.98,18100.0
2014-05-16 12:20:00,153.97,154.39,153.9,154.16,31200.0,153.97,154.39,153.9,154.16,31200.0
2014-05-16 12:30:00,154.13,154.5,153.95,154.37,20100.0,154.13,154.5,153.95,154.37,20100.0
2014-05-16 12:40:00,154.28,154.38,154.0,154.0,27400.0,154.28,154.38,154.0,154.0,27400.0
2014-05-16 12:50:00,154.06,154.15,153.87,153.88,13000.0,154.06,154.15,153.87,153.88,13000.0
2014-05-16 13:00:00,154.02,154.02,153.36,154.02,38000.0,154.02,154.02,153.36,154.02,38000.0
2014-05-16 13:10:00,153.92,154.28,153.84,154.23,28300.0,153.92,154.28,153.84,154.23,28300.0
2014-05-16 13:20:00,154.24,154.3,153.94,154.01,31400.0,154.24,154.3,153.94,154.01,31400.0
2014-05-16 13:30:00,153.97,154.22,153.78,154.12,23500.0,153.97,154.22,153.78,154.12,23500.0
2014-05-16 13:40:00,154.04,154.05,153.64,153.86,16200.0,154.04,154.05,153.64,153.86,16200.0
2014-05-16 13:50:00,153.88,153.98,153.65,153.75,20100.0,153.88,153.98,153.65,153.75,20100.0
2014-05-16 14:00:00,153.77,153.9,153.65,153.7,13800.0,153.77,153.9,153.65,153.7,13800.0
2014-05-16 14:10:00,153.77,154.13,153.68,153.87,62600.0,153.77,154.13,153.68,153.87,62600.0
2014-05-16 14:20:00,153.83,154.13,153.83,154.09,21800.0,153.83,154.13,153.83,154.09,21800.0
2014-05-16 14:30:00,154.1,154.18,153.9,153.99,44100.0,154.1,154.18,153.9,153.99,44100.0
2014-05-16 14:40:00,153.93,154.33,153.93,154.23,37000.0,153.93,154.33,153.93,154.23,37000.0
2014-05-16 14:50:00,154.15,154.57,154.07,154.57,69400.0,154.15,154.57,154.07,154.57,69400.0
2014-05-16 15:00:00,154.55,155.45,154.45,155.42,73000.0,154.55,155.45,154.45,155.42,73000.0
2014-05-16 15:10:00,155.45,155.64,155.09,155.23,81300.0,155.45,155.64,155.09,155.23,81300.0
2014-05-16 15:20:00,155.26,155.37,155.06,155.18,62300.0,155.26,155.37,155.06,155.18,62300.0
2014-05-16 15:30:00,155.18,155.44,155.14,155.39,81500.0,155.18,155.44,155.14,155.39,81500.0
2014-05-16 15:40:00,155.44,155.44,155.11,155.17,61700.0,155.44,155.44,155.11,155.17,61700.0
2014-05-16 15:50:00,155.15,155.22,154.77,154.77,176500.0,155.15,155.22,154.77,154.77,176500.0
2014-05-19 09:30:00,154.45,155.21,152.71,154.61,127000.0,154.45,155.21,152.71,154.61,127000.0
2014-05-19 09:40:00,154.49,154.67,153.46,153.72,61400.0,154.49,154.67,153.46,153.72,61400.0
2014-05-19 09:50:00,153.7,154.0,153.0,153.84,75300.0,153.7,154.0,153.0,153.84,75300.0
2014-05-19 10:00:00,153.96,154.29,153.03,153.64,72600.0,153.96,154.29,153.03,153.64,72600.0
2014-05-19 10:10:00,153.62,154.04,153.41,153.46,66100.0,153.62,154.04,153.41,153.46,66100.0
2014-05-19 10:20:00,153.45,153.79,153.36,153.51,67900.0,153.45,153.79,153.36,153.51,67900.0
2014-05-19 10:30:00,153.63,153.72,153.0,153.02,80200.0,153.63,153.72,153.0,153.02,80200.0
2014-05-19 10:40:00,153.06,154.73,152.92,154.28,110300.0,153.06,154.73,152.92,154.28,110300.0
2014-05-19 10:50:00,154.44,155.1,154.0,155.03,52700.0,154.44,155.1,154.0,155.03,52700.0
2014-05-19 11:00:00,155.09,155.53,154.76,155.14,92300.0,155.09,155.53,154.76,155.14,92300.0
2014-05-19 11:10:00,155.15,155.31,154.84,155.11,55100.0,155.15,155.31,154.84,155.11,55100.0
2014-05-19 11:20:00,155.24,156.25,155.11,156.09,102200.0,155.24,156.25,155.11,156.09,102200.0
2014-05-19 11:30:00,156.0,156.1,155.56,156.1,24100.0,156.0,156.1,155.56,156.1,24100.0
2014-05-19 11:40:00,155.96,156.8,155.95,156.8,55900.0,155.96,156.8,155.95,156.8,55900.0
2014-05-19 11:50:00,156.8,157.13,156.65,157.13,50600.0,156.8,157.13,156.65,157.13,50600.0
2014-05-19 12:00:00,157.15,157.3,156.93,157.17,36200.0,157.15,157.3,156.93,157.17,36200.0
2014-05-19 12:10:00,157.2,157.28,156.91,157.13,42500.0,157.2,157.28,156.91,157.13,42500.0
2014-05-19 12:20:00,157.02,157.69,156.89,157.65,68800.0,157.02,157.69,156.89,157.65,68800.0
2014-05-19 12:30:00,157.64,157.64,157.18,157.61,33000.0,157.64,157.64,157.18,157.61,33000.0
2014-05-19 12:40:00,157.53,157.62,157.3,157.5,51700.0,157.53,157.62,157.3,157.5,51700.0
2014-05-19 12:50:00,157.48,157.58,157.28,157.42,26700.0,157.48,157.58,157.28,157.42,26700.0
2014-05-19 13:00:00,157.36,157.84,157.32,157.77,31500.0,157.36,157.84,157.32,157.77,31500.0
2014-05-19 13:10:00,157.71,157.73,157.26,157.28,38700.0,157.71,157.73,157.26,157.28,38700.0
2014-05-19 13:20:00,157.29,157.79,157.29,157.71,31200.0,157.29,157.79,157.29,157.71,31200.0
2014-05-19 13:30:00,157.65,157.7,156.83,156.89,30800.0,157.65,157.7,156.83,156.89,30800.0
2014-05-19 13:40:00,156.92,157.67,156.92,157.63,32600.0,156.92,157.67,156.92,157.63,32600.0
2014-05-19 13:50:00,157.64,158.0,157.53,157.95,43900.0,157.64,158.0,157.53,157.95,43900.0
2014-05-19 14:00:00,158.0,158.39,157.93,158.23,62200.0,158.0,158.39,157.93,158.23,62200.0
2014-05-19 14:10:00,158.17,158.36,157.85,157.94,44000.0,158.17,158.36,157.85,157.94,44000.0
2014-05-19 14:20:00,157.9,158.04,157.58,157.76,27000.0,157.9,158.04,157.58,157.76,27000.0
2014-05-19 14:30:00,157.67,157.7,157.23,157.31,28600.0,157.67,157.7,157.23,157.31,28600.0
2014-05-19 14:40:00,157.43,157.55,157.1,157.13,15600.0,157.43,157.55,157.1,157.13,15600.0
2014-05-19 14:50:00,157.23,157.6,157.12,157.47,35100.0,157.23,157.6,157.12,157.47,35100.0
2014-05-19 15:00:00,157.42,157.97,157.42,157.97,30600.0,157.42,157.97,157.42,157.97,30600.0
2014-05-19 15:10:00,157.92,158.0,157.4,157.61,42900.0,157.92,158.0,157.4,157.61,42900.0
2014-05-19 15:20:00,157.51,157.75,157.47,157.7,28500.0,157.51,157.75,157.47,157.7,28500.0
2014-05-19 15:30:00,157.7,157.92,157.54,157.54,46700.0,157.7,157.92,157.54,157.54,46700.0
2014-05-19 15:40:00,157.56,157.96,157.54,157.74,70100.0,157.56,157.96,157.54,157.74,70100.0
2014-05-19 15:50:00,157.73,158.05,157.6,157.65,176700.0,157.73,158.05,157.6,157.65,176700.0
2014-05-20 09:30:00,158.0,159.49,157.65,159.15,212700.0,158.0,159.49,157.65,159.15,212700.0
2014-05-20 09:40:00,159.12,159.18,157.28,157.6,173000.0,159.12,159.18,157.28,157.6,173000.0
2014-05-20 09:50:00,157.39,158.18,156.29,156.34,123700.0,157.39,158.18,156.29,156.34,123700.0
2014-05-20 10:00:00,156.71,157.54,156.51,156.9,89500.0,156.71,157.54,156.51,156.9,89500.0
2014-05-20 10:10:00,156.9,158.17,156.71,157.23,80600.0,156.9,158.17,156.71,157.23,80600.0
2014-05-20 10:20:00,157.28,157.57,157.02,157.26,103700.0,157.28,157.57,157.02,157.26,103700.0
2014-05-20 10:30:00,157.27,157.33,156.58,156.62,41500.0,157.27,157.33,156.58,156.62,41500.0
2014-05-20 10:40:00,156.65,156.96,156.39,156.56,41600.0,156.65,156.96,156.39,156.56,41600.0
2014-05-20 10:50:00,156.56,157.3,156.56,157.15,42100.0,156.56,157.3,156.56,157.15,42100.0
2014-05-20 11:00:00,157.2,157.29,156.91,157.16,23400.0,157.2,157.29,156.91,157.16,23400.0
2014-05-20 11:10:00,157.18,157.82,156.91,157.82,53800.0,157.18,157.82,156.91,157.82,53800.0
2014-05-20 11:20:00,157.75,158.25,157.7,158.12,32900.0,157.75,158.25,157.7,158.12,32900.0
2014-05-20 11:30:00,158.15,158.54,157.91,158.47,40400.0,158.15,158.54,157.91,158.47,40400.0
2014-05-20 11:40:00,158.54,159.67,158.47,159.49,106900.0,158.54,159.67,158.47,159.49,106900.0
2014-05-20 11:50:00,159.5,159.92,159.38,159.72,95600.0,159.5,159.92,159.38,159.72,95600.0
2014-05-20 12:00:00,159.63,159.72,158.88,159.04,72100.0,159.63,159.72,158.88,159.04,72100.0
2014-05-20 12:10:00,159.11,159.21,158.74,159.2,62100.0,159.11,159.21,158.74,159.2,62100.0
2014-05-20 12:20:00,159.18,159.49,159.15,159.27,28900.0,159.18,159.49,159.15,159.27,28900.0
2014-05-20 12:30:00,159.28,159.57,159.11,159.2,67200.0,159.28,159.57,159.11,159.2,67200.0
2014-05-20 12:40:00,159.17,159.19,158.66,159.02,72500.0,159.17,159.19,158.66,159.02,72500.0
2014-05-20 12:50:00,158.94,159.32,158.92,159.0,68200.0,158.94,159.32,158.92,159.0,68200.0
2014-05-20 13:00:00,159.14,159.24,158.77,158.88,39500.0,159.14,159.24,158.77,158.88,39500.0
2014-05-20 13:10:00,158.84,158.91,157.78,158.12,29700.0,158.84,158.91,157.78,158.12,29700.0
2014-05-20 13:20:00,158.14,158.3,157.7,158.21,18000.0,158.14,158.3,157.7,158.21,18000.0
2014-05-20 13:30:00,158.2,158.2,157.9,157.98,16000.0,158.2,158.2,157.9,157.98,16000.0
2014-05-20 13:40:00,157.86,157.88,157.45,157.75,20900.0,157.86,157.88,157.45,157.75,20900.0
2014-05-20 13:50:00,157.71,157.93,157.48,157.6,36100.0,157.71,157.93,157.48,157.6,36100.0
2014-05-20 14:00:00,157.51,157.87,157.51,157.75,21500.0,157.51,157.87,157.51,157.75,21500.0
2014-05-20 14:10:00,157.73,157.9,157.61,157.89,31600.0,157.73,157.9,157.61,157.89,31600.0
2014-05-20 14:20:00,157.82,157.86,157.45,157.65,21800.0,157.82,157.86,157.45,157.65,21800.0
2014-05-20 14:30:00,157.67,157.76,157.05,157.12,58500.0,157.67,157.76,157.05,157.12,58500.0
2014-05-20 14:40:00,157.05,157.47,157.02,157.21,21100.0,157.05,157.47,157.02,157.21,21100.0
2014-05-20 14:50:00,157.22,157.32,157.04,157.12,19200.0,157.22,157.32,157.04,157.12,19200.0
2014-05-20 15:00:00,157.13,157.77,157.09,157.71,64300.0,157.13,157.77,157.09,157.71,64300.0
2014-05-20 15:10:00,157.72,158.0,157.61,157.74,20700.0,157.72,158.0,157.61,157.74,20700.0
2014-05-20 15:20:00,157.78,158.25,157.68,158.04,51300.0,157.78,158.25,157.68,158.04,51300.0
2014-05-20 15:30:00,158.06,158.7,158.0,158.61,50600.0,158.06,158.7,158.0,158.61,50600.0
2014-05-20 15:40:00,158.62,158.83,158.55,158.73,67600.0,158.62,158.83,158.55,158.73,67600.0
2014-05-20 15:50:00,158.71,158.83,158.32,158.45,117200.0,158.71,158.83,158.32,158.45,117200.0
2014-05-21 09:30:00,159.69,159.89,159.13,159.69,148000.0,159.69,159.89,159.13,159.69,148000.0
2014-05-21 09:40:00,159.59,160.6,158.82,160.6,142300.0,159.59,160.6,158.82,160.6,142300.0
2014-05-21 09:50:00,160.56,160.82,160.07,160.23,143000.0,160.56,160.82,160.07,160.23,143000.0
2014-05-21 10:00:00,160.24,160.44,159.72,160.09,80200.0,160.24,160.44,159.72,160.09,80200.0
2014-05-21 10:10:00,160.18,160.39,159.95,160.19,66100.0,160.18,160.39,159.95,160.19,66100.0
2014-05-21 10:20:00,160.07,160.71,159.99,160.55,92900.0,160.07,160.71,159.99,160.55,92900.0
2014-05-21 10:30:00,160.6,160.98,160.5,160.76,81100.0,160.6,160.98,160.5,160.76,81100.0
2014-05-21 10:40:00,160.67,161.28,160.57,161.04,78100.0,160.67,161.28,160.57,161.04,78100.0
2014-05-21 10:50:00,161.01,161.24,160.59,160.59,107700.0,161.01,161.24,160.59,160.59,107700.0
2014-05-21 11:00:00,160.77,161.05,160.42,160.85,25100.0,160.77,161.05,160.42,160.85,25100.0
2014-05-21 11:10:00,160.93,161.29,160.78,160.95,44800.0,160.93,161.29,160.78,160.95,44800.0
2014-05-21 11:20:00,160.92,160.92,160.41,160.5,37800.0,160.92,160.92,160.41,160.5,37800.0
2014-05-21 11:30:00,160.6,161.09,160.48,160.94,40200.0,160.6,161.09,160.48,160.94,40200.0
2014-05-21 11:40:00,161.05,161.1,160.56,160.87,46000.0,161.05,161.1,160.56,160.87,46000.0
2014-05-21 11:50:00,160.87,161.3,160.79,161.3,38900.0,160.87,161.3,160.79,161.3,38900.0
2014-05-21 12:00:00,161.3,161.8,161.11,161.47,65700.0,161.3,161.8,161.11,161.47,65700.0
2014-05-21 12:10:00,161.47,161.93,161.45,161.93,45600.0,161.47,161.93,161.45,161.93,45600.0
2014-05-21 12:20:00,161.93,162.16,161.71,162.14,71300.0,161.93,162.16,161.71,162.14,71300.0
2014-05-21 12:30:00,162.17,162.82,162.15,162.7,96900.0,162.17,162.82,162.15,162.7,96900.0
2014-05-21 12:40:00,162.7,162.82,162.35,162.45,41600.0,162.7,162.82,162.35,162.45,41600.0
2014-05-21 12:50:00,162.5,162.77,162.38,162.71,23700.0,162.5,162.77,162.38,162.71,23700.0
2014-05-21 13:00:00,162.67,162.8,162.31,162.31,38700.0,162.67,162.8,162.31,162.31,38700.0
2014-05-21 13:10:00,162.3,162.57,162.12,162.57,34700.0,162.3,162.57,162.12,162.57,34700.0
2014-05-21 13:20:00,162.55,162.65,162.35,162.45,24400.0,162.55,162.65,162.35,162.45,24400.0
2014-05-21 13:30:00,162.45,162.64,162.19,162.34,28000.0,162.45,162.64,162.19,162.34,28000.0
2014-05-21 13:40:00,162.26,162.57,162.25,162.33,26700.0,162.26,162.57,162.25,162.33,26700.0
2014-05-21 13:50:00,162.39,162.82,162.37,162.61,61100.0,162.39,162.82,162.37,162.61,61100.0
2014-05-21 14:00:00,162.5,163.0,162.5,162.87,75600.0,162.5,163.0,162.5,162.87,75600.0
2014-05-21 14:10:00,162.86,162.95,162.46,162.95,37200.0,162.86,162.95,162.46,162.95,37200.0
2014-05-21 14:20:00,162.95,163.14,162.76,163.0,65800.0,162.95,163.14,162.76,163.0,65800.0
2014-05-21 14:30:00,162.99,163.3,162.93,163.03,40200.0,162.99,163.3,162.93,163.03,40200.0
2014-05-21 14:40:00,163.11,163.35,162.77,163.35,54800.0,163.11,163.35,162.77,163.35,54800.0
2014-05-21 14:50:00,163.28,163.45,163.09,163.42,45300.0,163.28,163.45,163.09,163.42,45300.0
2014-05-21 15:00:00,163.4,163.86,163.2,163.7,91500.0,163.4,163.86,163.2,163.7,91500.0
2014-05-21 15:10:00,163.7,164.05,163.61,164.0,77000.0,163.7,164.05,163.61,164.0,77000.0
2014-05-21 15:20:00,163.98,164.3,163.75,164.0,96200.0,163.98,164.3,163.75,164.0,96200.0
2014-05-21 15:30:00,164.0,164.2,163.94,164.12,83600.0,164.0,164.2,163.94,164.12,83600.0
2014-05-21 15:40:00,164.14,164.49,164.05,164.29,176700.0,164.14,164.49,164.05,164.29,176700.0
2014-05-21 15:50:00,164.29,164.39,163.93,163.97,221700.0,164.29,164.39,163.93,163.97,221700.0
2014-05-22 09:30:00,164.28,164.97,164.01,164.66,274100.0,164.28,164.97,164.01,164.66,274100.0
2014-05-22 09:40:00,164.64,164.64,162.35,163.0,282500.0,164.64,164.64,162.35,163.0,282500.0
2014-05-22 09:50:00,163.05,163.95,162.67,163.14,160900.0,163.05,163.95,162.67,163.14,160900.0
2014-05-22 10:00:00,163.05,163.19,161.5,162.72,254900.0,163.05,163.19,161.5,162.72,254900.0
2014-05-22 10:10:00,162.72,163.86,162.69,163.53,141200.0,162.72,163.86,162.69,163.53,141200.0
2014-05-22 10:20:00,163.53,164.48,163.19,164.19,102100.0,163.53,164.48,163.19,164.19,102100.0
2014-05-22 10:30:00,164.19,164.42,163.75,164.01,69400.0,164.19,164.42,163.75,164.01,69400.0
2014-05-22 10:40:00,163.9,163.91,163.4,163.71,63100.0,163.9,163.91,163.4,163.71,63100.0
2014-05-22 10:50:00,163.72,163.95,162.91,163.04,69200.0,163.72,163.95,162.91,163.04,69200.0
2014-05-22 11:00:00,162.91,163.35,162.91,163.13,38100.0,162.91,163.35,162.91,163.13,38100.0
2014-05-22 11:10:00,163.09,163.15,162.5,162.99,49800.0,163.09,163.15,162.5,162.99,49800.0
2014-05-22 11:20:00,162.99,163.99,162.98,163.83,61800.0,162.99,163.99,162.98,163.83,61800.0
2014-05-22 11:30:00,163.87,163.96,163.5,163.51,38100.0,163.87,163.96,163.5,163.51,38100.0
2014-05-22 11:40:00,163.53,163.58,163.03,163.05,29300.0,163.53,163.58,163.03,163.05,29300.0
2014-05-22 11:50:00,163.05,164.32,163.05,163.62,53400.0,163.05,164.32,163.05,163.62,53400.0
2014-05-22 12:00:00,163.63,163.69,163.11,163.23,28700.0,163.63,163.69,163.11,163.23,28700.0
2014-05-22 12:10:00,163.2,163.2,162.77,163.13,42700.0,163.2,163.2,162.77,163.13,42700.0
2014-05-22 12:20:00,163.24,163.32,162.8,163.26,52300.0,163.24,163.32,162.8,163.26,52300.0
2014-05-22 12:30:00,163.26,163.32,162.94,163.23,37500.0,163.26,163.32,162.94,163.23,37500.0
2014-05-22 12:40:00,163.29,163.88,163.01,163.05,43900.0,163.29,163.88,163.01,163.05,43900.0
2014-05-22 12:50:00,163.06,163.3,162.96,163.01,15200.0,163.06,163.3,162.96,163.01,15200.0
2014-05-22 13:00:00,163.06,163.1,162.9,162.97,23100.0,163.06,163.1,162.9,162.97,23100.0
2014-05-22 13:10:00,163.0,163.22,162.85,162.93,26000.0,163.0,163.22,162.85,162.93,26000.0
2014-05-22 13:20:00,162.99,163.18,162.87,163.11,18000.0,162.99,163.18,162.87,163.11,18000.0
2014-05-22 13:30:00,163.17,163.2,162.8,162.86,25600.0,163.17,163.2,162.8,162.86,25600.0
2014-05-22 13:40:00,162.9,163.4,162.82,163.3,22900.0,162.9,163.4,162.82,163.3,22900.0
2014-05-22 13:50:00,163.3,163.34,162.92,162.93,24200.0,163.3,163.34,162.92,162.93,24200.0
2014-05-22 14:00:00,162.92,163.15,162.89,162.95,24800.0,162.92,163.15,162.89,162.95,24800.0
2014-05-22 14:10:00,162.93,163.2,162.86,163.07,29300.0,162.93,163.2,162.86,163.07,29300.0
2014-05-22 14:20:00,163.06,163.18,163.0,163.12,33300.0,163.06,163.18,163.0,163.12,33300.0
2014-05-22 14:30:00,163.15,163.37,163.08,163.24,19700.0,163.15,163.37,163.08,163.24,19700.0
2014-05-22 14:40:00,163.23,163.31,163.11,163.31,17300.0,163.23,163.31,163.11,163.31,17300.0
2014-05-22 14:50:00,163.39,163.69,163.31,163.67,38700.0,163.39,163.69,163.31,163.67,38700.0
2014-05-22 15:00:00,163.68,163.72,163.21,163.21,29400.0,163.68,163.72,163.21,163.21,29400.0
2014-05-22 15:10:00,163.25,163.63,163.16,163.49,29600.0,163.25,163.63,163.16,163.49,29600.0
2014-05-22 15:20:00,163.61,163.85,163.44,163.63,37500.0,163.61,163.85,163.44,163.63,37500.0
2014-05-22 15:30:00,163.66,163.73,163.4,163.71,43800.0,163.66,163.73,163.4,163.71,43800.0
2014-05-22 15:40:00,163.71,163.74,163.42,163.56,79500.0,163.71,163.74,163.42,163.56,79500.0
2014-05-22 15:50:00,163.57,163.78,163.28,163.39,188600.0,163.57,163.78,163.28,163.39,188600.0
2014-05-23 09:30:00,162.86,163.47,161.9,163.17,219100.0,162.86,163.47,161.9,163.17,219100.0
2014-05-23 09:40:00,163.21,163.4,162.14,162.89,90600.0,163.21,163.4,162.14,162.89,90600.0
2014-05-23 09:50:00,162.65,163.8,162.02,163.62,83500.0,162.65,163.8,162.02,163.62,83500.0
2014-05-23 10:00:00,163.76,164.44,163.4,163.94,80100.0,163.76,164.44,163.4,163.94,80100.0
2014-05-23 10:10:00,164.0,165.13,163.92,164.99,105000.0,164.0,165.13,163.92,164.99,105000.0
2014-05-23 10:20:00,164.99,165.02,164.36,164.56,43700.0,164.99,165.02,164.36,164.56,43700.0
2014-05-23 10:30:00,164.52,165.0,164.47,165.0,39000.0,164.52,165.0,164.47,165.0,39000.0
2014-05-23 10:40:00,164.98,165.1,164.59,165.09,62900.0,164.98,165.1,164.59,165.09,62900.0
2014-05-23 10:50:00,164.94,165.07,164.34,164.75,56100.0,164.94,165.07,164.34,164.75,56100.0
2014-05-23 11:00:00,164.67,164.98,164.64,164.78,23200.0,164.67,164.98,164.64,164.78,23200.0
2014-05-23 11:10:00,164.82,165.09,164.68,165.0,40700.0,164.82,165.09,164.68,165.0,40700.0
2014-05-23 11:20:00,164.98,165.4,164.93,165.26,70600.0,164.98,165.4,164.93,165.26,70600.0
2014-05-23 11:30:00,165.3,165.89,165.22,165.46,65500.0,165.3,165.89,165.22,165.46,65500.0
2014-05-23 11:40:00,165.5,165.8,165.5,165.54,22400.0,165.5,165.8,165.5,165.54,22400.0
2014-05-23 11:50:00,165.62,165.66,165.2,165.36,26400.0,165.62,165.66,165.2,165.36,26400.0
2014-05-23 12:00:00,165.55,165.64,165.36,165.51,16900.0,165.55,165.64,165.36,165.51,16900.0
2014-05-23 12:10:00,165.5,165.6,165.25,165.4,22900.0,165.5,165.6,165.25,165.4,22900.0
2014-05-23 12:20:00,165.42,165.5,165.25,165.47,37300.0,165.42,165.5,165.25,165.47,37300.0
2014-05-23 12:30:00,165.45,165.58,165.34,165.55,21500.0,165.45,165.58,165.34,165.55,21500.0
2014-05-23 12:40:00,165.58,166.13,165.55,166.05,59900.0,165.58,166.13,165.55,166.05,59900.0
2014-05-23 12:50:00,166.12,166.5,166.12,166.27,50500.0,166.12,166.5,166.12,166.27,50500.0
2014-05-23 13:00:00,166.28,166.63,166.17,166.5,55100.0,166.28,166.63,166.17,166.5,55100.0
2014-05-23 13:10:00,166.48,166.65,166.4,166.61,52400.0,166.48,166.65,166.4,166.61,52400.0
2014-05-23 13:20:00,166.61,166.79,166.51,166.79,38100.0,166.61,166.79,166.51,166.79,38100.0
2014-05-23 13:30:00,166.79,166.95,166.69,166.88,51900.0,166.79,166.95,166.69,166.88,51900.0
2014-05-23 13:40:00,166.85,167.48,166.77,167.46,71000.0,166.85,167.48,166.77,167.46,71000.0
2014-05-23 13:50:00,167.42,167.5,167.07,167.38,77700.0,167.42,167.5,167.07,167.38,77700.0
2014-05-23 14:00:00,167.44,167.46,167.27,167.38,29500.0,167.44,167.46,167.27,167.38,29500.0
2014-05-23 14:10:00,167.37,167.5,167.1,167.26,34200.0,167.37,167.5,167.1,167.26,34200.0
2014-05-23 14:20:00,167.25,167.3,167.11,167.17,24700.0,167.25,167.3,167.11,167.17,24700.0
2014-05-23 14:30:00,167.17,167.17,166.66,166.78,46300.0,167.17,167.17,166.66,166.78,46300.0
2014-05-23 14:40:00,166.78,167.25,166.77,167.25,22600.0,166.78,167.25,166.77,167.25,22600.0
2014-05-23 14:50:00,167.18,167.41,167.17,167.32,41100.0,167.18,167.41,167.17,167.32,41100.0
2014-05-23 15:00:00,167.33,167.4,167.16,167.24,45600.0,167.33,167.4,167.16,167.24,45600.0
2014-05-23 15:10:00,167.22,167.31,167.15,167.3,56800.0,167.22,167.31,167.15,167.3,56800.0
2014-05-23 15:20:00,167.26,167.5,167.26,167.46,56500.0,167.26,167.5,167.26,167.46,56500.0
2014-05-23 15:30:00,167.43,167.7,167.39,167.62,99500.0,167.43,167.7,167.39,167.62,99500.0
2014-05-23 15:40:00,167.6,167.99,167.58,167.63,131300.0,167.6,167.99,167.58,167.63,131300.0
2014-05-23 15:50:00,167.63,167.71,167.38,167.63,156200.0,167.63,167.71,167.38,167.63,156200.0
2014-05-27 09:30:00,168.04,169.69,168.01,168.83,303700.0,168.04,169.69,168.01,168.83,303700.0
2014-05-27 09:40:00,169.0,169.14,167.72,169.14,158100.0,169.0,169.14,167.72,169.14,158100.0
2014-05-27 09:50:00,169.05,169.12,167.31,167.56,176400.0,169.05,169.12,167.31,167.56,176400.0
2014-05-27 10:00:00,167.45,168.93,167.23,168.58,209900.0,167.45,168.93,167.23,168.58,209900.0
2014-05-27 10:10:00,168.41,168.9,167.87,168.43,83100.0,168.41,168.9,167.87,168.43,83100.0
2014-05-27 10:20:00,168.41,168.48,167.7,168.34,69800.0,168.41,168.48,167.7,168.34,69800.0
2014-05-27 10:30:00,168.34,168.34,167.81,167.95,49800.0,168.34,168.34,167.81,167.95,49800.0
2014-05-27 10:40:00,167.9,169.12,167.75,169.0,120900.0,167.9,169.12,167.75,169.0,120900.0
2014-05-27 10:50:00,168.81,169.33,168.76,169.32,38000.0,168.81,169.33,168.76,169.32,38000.0
2014-05-27 11:00:00,169.25,169.68,169.07,169.68,61600.0,169.25,169.68,169.07,169.68,61600.0
2014-05-27 11:10:00,169.53,169.69,169.15,169.15,29400.0,169.53,169.69,169.15,169.15,29400.0
2014-05-27 11:20:00,169.18,169.51,169.06,169.41,52100.0,169.18,169.51,169.06,169.41,52100.0
2014-05-27 11:30:00,169.43,169.8,169.3,169.7,67900.0,169.43,169.8,169.3,169.7,67900.0
2014-05-27 11:40:00,169.78,170.31,169.74,170.17,246600.0,169.78,170.31,169.74,170.17,246600.0
2014-05-27 11:50:00,170.19,170.24,170.0,170.17,42300.0,170.19,170.24,170.0,170.17,42300.0
2014-05-27 12:00:00,170.19,170.19,169.85,169.95,26800.0,170.19,170.19,169.85,169.95,26800.0
2014-05-27 12:10:00,169.93,170.0,169.3,169.38,47200.0,169.93,170.0,169.3,169.38,47200.0
2014-05-27 12:20:00,169.38,169.5,168.92,169.21,45200.0,169.38,169.5,168.92,169.21,45200.0
2014-05-27 12:30:00,169.15,169.45,169.09,169.45,52100.0,169.15,169.45,169.09,169.45,52100.0
2014-05-27 12:40:00,169.45,169.45,169.0,169.15,32200.0,169.45,169.45,169.0,169.15,32200.0
2014-05-27 12:50:00,169.15,169.2,169.0,169.14,30800.0,169.15,169.2,169.0,169.14,30800.0
2014-05-27 13:00:00,169.1,169.52,168.9,169.33,24900.0,169.1,169.52,168.9,169.33,24900.0
2014-05-27 13:10:00,169.22,169.32,168.72,168.72,23300.0,169.22,169.32,168.72,168.72,23300.0
2014-05-27 13:20:00,168.73,168.74,168.3,168.3,57500.0,168.73,168.74,168.3,168.3,57500.0
2014-05-27 13:30:00,168.26,168.28,167.9,167.92,40600.0,168.26,168.28,167.9,167.92,40600.0
2014-05-27 13:40:00,167.93,168.37,167.87,168.02,53800.0,167.93,168.37,167.87,168.02,53800.0
2014-05-27 13:50:00,168.01,168.61,167.92,168.58,27600.0,168.01,168.61,167.92,168.58,27600.0
2014-05-27 14:00:00,168.56,168.59,168.2,168.36,17500.0,168.56,168.59,168.2,168.36,17500.0
2014-05-27 14:10:00,168.36,168.5,168.22,168.5,12400.0,168.36,168.5,168.22,168.5,12400.0
2014-05-27 14:20:00,168.54,168.58,168.38,168.45,11200.0,168.54,168.58,168.38,168.45,11200.0
2014-05-27 14:30:00,168.47,168.72,168.27,168.68,24400.0,168.47,168.72,168.27,168.68,24400.0
2014-05-27 14:40:00,168.7,168.78,168.6,168.72,35000.0,168.7,168.78,168.6,168.72,35000.0
2014-05-27 14:50:00,168.74,168.89,168.61,168.78,25500.0,168.74,168.89,168.61,168.78,25500.0
2014-05-27 15:00:00,168.75,168.82,168.62,168.73,27000.0,168.75,168.82,168.62,168.73,27000.0
2014-05-27 15:10:00,168.69,168.89,168.69,168.83,22600.0,168.69,168.89,168.69,168.83,22600.0
2014-05-27 15:20:00,168.83,168.91,168.67,168.72,38200.0,168.83,168.91,168.67,168.72,38200.0
2014-05-27 15:30:00,168.78,169.0,168.75,168.95,132200.0,168.78,169.0,168.75,168.95,132200.0
2014-05-27 15:40:00,168.96,169.07,168.86,169.05,138500.0,168.96,169.07,168.86,169.05,138500.0
2014-05-27 15:50:00,169.06,169.36,169.04,169.28,205000.0,169.06,169.36,169.04,169.28,205000.0
2014-05-28 09:30:00,169.74,170.79,168.31,168.95,227000.0,169.74,170.79,168.31,168.95,227000.0
2014-05-28 09:40:00,168.68,169.29,168.1,168.24,143900.0,168.68,169.29,168.1,168.24,143900.0
2014-05-28 09:50:00,168.14,168.28,166.0,166.88,234600.0,168.14,168.28,166.0,166.88,234600.0
2014-05-28 10:00:00,166.99,167.58,166.55,167.02,119500.0,166.99,167.58,166.55,167.02,119500.0
2014-05-28 10:10:00,167.02,167.2,166.59,166.62,72600.0,167.02,167.2,166.59,166.62,72600.0
2014-05-28 10:20:00,166.75,167.76,166.64,167.48,80200.0,166.75,167.76,166.64,167.48,80200.0
2014-05-28 10:30:00,167.48,167.76,167.16,167.45,49300.0,167.48,167.76,167.16,167.45,49300.0
2014-05-28 10:40:00,167.43,167.58,166.9,167.06,45000.0,167.43,167.58,166.9,167.06,45000.0
2014-05-28 10:50:00,167.07,167.59,166.98,167.44,35900.0,167.07,167.59,166.98,167.44,35900.0
2014-05-28 11:00:00,167.44,168.28,167.44,168.13,88000.0,167.44,168.28,167.44,168.13,88000.0
2014-05-28 11:10:00,168.15,168.33,167.75,167.89,30000.0,168.15,168.33,167.75,167.89,30000.0
2014-05-28 11:20:00,167.89,168.42,167.69,168.4,58200.0,167.89,168.42,167.69,168.4,58200.0
2014-05-28 11:30:00,168.41,169.31,168.35,169.06,77400.0,168.41,169.31,168.35,169.06,77400.0
2014-05-28 11:40:00,169.13,169.16,168.67,168.91,48400.0,169.13,169.16,168.67,168.91,48400.0
2014-05-28 11:50:00,168.9,168.9,168.36,168.63,20200.0,168.9,168.9,168.36,168.63,20200.0
2014-05-28 12:00:00,168.56,168.63,168.23,168.49,48500.0,168.56,168.63,168.23,168.49,48500.0
2014-05-28 12:10:00,168.49,168.77,168.05,168.3,47300.0,168.49,168.77,168.05,168.3,47300.0
2014-05-28 12:20:00,168.32,168.34,167.61,167.85,40200.0,168.32,168.34,167.61,167.85,40200.0
2014-05-28 12:30:00,167.85,168.3,167.73,168.3,22200.0,167.85,168.3,167.73,168.3,22200.0
2014-05-28 12:40:00,168.23,168.5,168.05,168.44,40800.0,168.23,168.5,168.05,168.44,40800.0
2014-05-28 12:50:00,168.41,168.67,168.26,168.35,17000.0,168.41,168.67,168.26,168.35,17000.0
2014-05-28 13:00:00,168.34,168.68,168.31,168.66,15300.0,168.34,168.68,168.31,168.66,15300.0
2014-05-28 13:10:00,168.65,168.76,168.35,168.36,30700.0,168.65,168.76,168.35,168.36,30700.0
2014-05-28 13:20:00,168.5,168.52,168.02,168.02,13300.0,168.5,168.52,168.02,168.02,13300.0
2014-05-28 13:30:00,168.02,168.35,168.01,168.09,23500.0,168.02,168.35,168.01,168.09,23500.0
2014-05-28 13:40:00,168.09,168.28,167.92,168.28,60400.0,168.09,168.28,167.92,168.28,60400.0
2014-05-28 13:50:00,168.2,168.64,168.2,168.57,11500.0,168.2,168.64,168.2,168.57,11500.0
2014-05-28 14:00:00,168.49,168.68,168.14,168.36,50400.0,168.49,168.68,168.14,168.36,50400.0
2014-05-28 14:10:00,168.32,168.59,168.21,168.59,14600.0,168.32,168.59,168.21,168.59,14600.0
2014-05-28 14:20:00,168.52,168.68,168.15,168.44,26000.0,168.52,168.68,168.15,168.44,26000.0
2014-05-28 14:30:00,168.32,168.32,167.71,167.8,25400.0,168.32,168.32,167.71,167.8,25400.0
2014-05-28 14:40:00,167.72,167.8,167.11,167.5,37000.0,167.72,167.8,167.11,167.5,37000.0
2014-05-28 14:50:00,167.44,167.8,167.44,167.66,8600.0,167.44,167.8,167.44,167.66,8600.0
2014-05-28 15:00:00,167.7,167.8,167.01,167.08,44700.0,167.7,167.8,167.01,167.08,44700.0
2014-05-28 15:10:00,167.09,167.32,167.07,167.19,54600.0,167.09,167.32,167.07,167.19,54600.0
2014-05-28 15:20:00,167.17,167.22,166.92,167.0,46300.0,167.17,167.22,166.92,167.0,46300.0
2014-05-28 15:30:00,166.97,167.09,166.75,166.83,69300.0,166.97,167.09,166.75,166.83,69300.0
2014-05-28 15:40:00,166.97,166.97,166.38,166.59,76100.0,166.97,166.97,166.38,166.59,76100.0
2014-05-28 15:50:00,166.62,166.69,166.09,166.18,228300.0,166.62,166.69,166.09,166.18,228300.0
2014-05-29 09:30:00,166.71,167.18,165.52,165.66,141200.0,166.71,167.18,165.52,165.66,141200.0
2014-05-29 09:40:00,165.69,167.7,165.57,167.25,80900.0,165.69,167.7,165.57,167.25,80900.0
2014-05-29 09:50:00,167.11,167.7,166.01,167.54,88500.0,167.11,167.7,166.01,167.54,88500.0
2014-05-29 10:00:00,167.53,167.59,166.41,166.56,65900.0,167.53,167.59,166.41,166.56,65900.0
2014-05-29 10:10:00,166.69,167.34,166.54,167.04,76000.0,166.69,167.34,166.54,167.04,76000.0
2014-05-29 10:20:00,166.95,167.41,166.82,167.17,36500.0,166.95,167.41,166.82,167.17,36500.0
2014-05-29 10:30:00,167.14,167.93,167.04,167.49,96200.0,167.14,167.93,167.04,167.49,96200.0
2014-05-29 10:40:00,167.62,168.22,167.54,167.97,72100.0,167.62,168.22,167.54,167.97,72100.0
2014-05-29 10:50:00,167.85,168.19,167.72,168.0,75300.0,167.85,168.19,167.72,168.0,75300.0
2014-05-29 11:00:00,168.0,168.38,167.71,168.18,87200.0,168.0,168.38,167.71,168.18,87200.0
2014-05-29 11:10:00,168.23,168.62,168.0,168.45,43900.0,168.23,168.62,168.0,168.45,43900.0
2014-05-29 11:20:00,168.4,168.97,168.4,168.96,26400.0,168.4,168.97,168.4,168.96,26400.0
2014-05-29 11:30:00,168.95,169.59,168.95,169.33,89400.0,168.95,169.59,168.95,169.33,89400.0
2014-05-29 11:40:00,169.22,169.24,167.7,168.23,81600.0,169.22,169.24,167.7,168.23,81600.0
2014-05-29 11:50:00,168.23,168.31,167.97,168.0,17800.0,168.23,168.31,167.97,168.0,17800.0
2014-05-29 12:00:00,168.07,168.64,168.01,168.61,19700.0,168.07,168.64,168.01,168.61,19700.0
2014-05-29 12:10:00,168.65,168.65,167.98,168.01,29500.0,168.65,168.65,167.98,168.01,29500.0
2014-05-29 12:20:00,168.07,168.14,167.42,167.89,29400.0,168.07,168.14,167.42,167.89,29400.0
2014-05-29 12:30:00,167.89,168.09,167.84,167.99,43700.0,167.89,168.09,167.84,167.99,43700.0
2014-05-29 12:40:00,167.91,168.1,167.81,168.08,26900.0,167.91,168.1,167.81,168.08,26900.0
2014-05-29 12:50:00,168.05,168.37,167.97,168.37,23000.0,168.05,168.37,167.97,168.37,23000.0
2014-05-29 13:00:00,168.34,168.48,168.13,168.25,20400.0,168.34,168.48,168.13,168.25,20400.0
2014-05-29 13:10:00,168.26,168.26,167.86,168.05,11000.0,168.26,168.26,167.86,168.05,11000.0
2014-05-29 13:20:00,168.14,168.49,168.07,168.49,12200.0,168.14,168.49,168.07,168.49,12200.0
2014-05-29 13:30:00,168.48,168.62,168.29,168.55,13800.0,168.48,168.62,168.29,168.55,13800.0
2014-05-29 13:40:00,168.59,168.9,168.47,168.9,19400.0,168.59,168.9,168.47,168.9,19400.0
2014-05-29 13:50:00,168.89,168.99,168.62,168.89,28300.0,168.89,168.99,168.62,168.89,28300.0
2014-05-29 14:00:00,168.89,168.89,168.27,168.43,17100.0,168.89,168.89,168.27,168.43,17100.0
2014-05-29 14:10:00,168.49,168.6,168.11,168.12,22700.0,168.49,168.6,168.11,168.12,22700.0
2014-05-29 14:20:00,168.23,168.29,167.92,167.94,20900.0,168.23,168.29,167.92,167.94,20900.0
2014-05-29 14:30:00,167.97,168.04,167.42,167.75,52700.0,167.97,168.04,167.42,167.75,52700.0
2014-05-29 14:40:00,167.74,167.83,167.46,167.66,27200.0,167.74,167.83,167.46,167.66,27200.0
2014-05-29 14:50:00,167.66,167.86,167.46,167.52,45500.0,167.66,167.86,167.46,167.52,45500.0
2014-05-29 15:00:00,167.6,167.7,167.23,167.35,50400.0,167.6,167.7,167.23,167.35,50400.0
2014-05-29 15:10:00,167.36,167.38,167.04,167.17,37600.0,167.36,167.38,167.04,167.17,37600.0
2014-05-29 15:20:00,167.18,167.5,167.16,167.33,39900.0,167.18,167.5,167.16,167.33,39900.0
2014-05-29 15:30:00,167.33,167.56,167.17,167.17,33300.0,167.33,167.56,167.17,167.17,33300.0
2014-05-29 15:40:00,167.22,167.32,167.06,167.32,82700.0,167.22,167.32,167.06,167.32,82700.0
2014-05-29 15:50:00,167.34,167.58,167.24,167.5,121900.0,167.34,167.58,167.24,167.5,121900.0
2014-05-30 09:30:00,167.78,167.87,165.67,166.05,124300.0,167.78,167.87,165.67,166.05,124300.0
2014-05-30 09:40:00,166.06,166.91,165.83,166.04,115600.0,166.06,166.91,165.83,166.04,115600.0
2014-05-30 09:50:00,166.19,166.35,165.7,166.19,94000.0,166.19,166.35,165.7,166.19,94000.0
2014-05-30 10:00:00,166.03,166.6,165.82,166.37,42700.0,166.03,166.6,165.82,166.37,42700.0
2014-05-30 10:10:00,166.26,167.52,166.15,167.06,75900.0,166.26,167.52,166.15,167.06,75900.0
2014-05-30 10:20:00,167.0,167.08,166.0,166.44,46200.0,167.0,167.08,166.0,166.44,46200.0
2014-05-30 10:30:00,166.26,166.72,166.07,166.07,18500.0,166.26,166.72,166.07,166.07,18500.0
2014-05-30 10:40:00,166.07,166.28,166.0,166.06,54500.0,166.07,166.28,166.0,166.06,54500.0
2014-05-30 10:50:00,166.0,166.33,166.0,166.02,26200.0,166.0,166.33,166.0,166.02,26200.0
2014-05-30 11:00:00,166.06,166.89,166.01,166.82,17600.0,166.06,166.89,166.01,166.82,17600.0
2014-05-30 11:10:00,166.82,167.2,166.8,166.96,71000.0,166.82,167.2,166.8,166.96,71000.0
2014-05-30 11:20:00,167.05,167.08,166.51,166.55,41400.0,167.05,167.08,166.51,166.55,41400.0
2014-05-30 11:30:00,166.56,166.81,166.37,166.61,17000.0,166.56,166.81,166.37,166.61,17000.0
2014-05-30 11:40:00,166.55,166.85,166.33,166.65,15800.0,166.55,166.85,166.33,166.65,15800.0
2014-05-30 11:50:00,166.66,166.77,166.03,166.03,19900.0,166.66,166.77,166.03,166.03,19900.0
2014-05-30 12:00:00,166.01,166.35,166.01,166.25,25300.0,166.01,166.35,166.01,166.25,25300.0
2014-05-30 12:10:00,166.18,166.5,166.14,166.28,22700.0,166.18,166.5,166.14,166.28,22700.0
2014-05-30 12:20:00,166.34,166.69,166.02,166.07,45700.0,166.34,166.69,166.02,166.07,45700.0
2014-05-30 12:30:00,166.03,166.19,165.25,165.33,108200.0,166.03,166.19,165.25,165.33,108200.0
2014-05-30 12:40:00,165.24,165.84,165.15,165.63,32400.0,165.24,165.84,165.15,165.63,32400.0
2014-05-30 12:50:00,165.63,166.0,165.53,165.75,31300.0,165.63,166.0,165.53,165.75,31300.0
2014-05-30 13:00:00,165.68,165.86,165.51,165.74,14000.0,165.68,165.86,165.51,165.74,14000.0
2014-05-30 13:10:00,165.74,165.74,165.34,165.41,13600.0,165.74,165.74,165.34,165.41,13600.0
2014-05-30 13:20:00,165.36,165.45,165.06,165.26,26000.0,165.36,165.45,165.06,165.26,26000.0
2014-05-30 13:30:00,165.19,165.37,165.05,165.08,30300.0,165.19,165.37,165.05,165.08,30300.0
2014-05-30 13:40:00,165.09,165.39,165.09,165.13,16800.0,165.09,165.39,165.09,165.13,16800.0
2014-05-30 13:50:00,165.2,165.49,165.18,165.41,21000.0,165.2,165.49,165.18,165.41,21000.0
2014-05-30 14:00:00,165.39,165.6,165.27,165.51,27800.0,165.39,165.6,165.27,165.51,27800.0
2014-05-30 14:10:00,165.56,165.66,165.44,165.6,27500.0,165.56,165.66,165.44,165.6,27500.0
2014-05-30 14:20:00,165.59,165.71,165.37,165.64,30800.0,165.59,165.71,165.37,165.64,30800.0
2014-05-30 14:30:00,165.76,165.78,165.54,165.74,11400.0,165.76,165.78,165.54,165.74,11400.0
2014-05-30 14:40:00,165.74,165.87,165.57,165.71,20300.0,165.74,165.87,165.57,165.71,20300.0
2014-05-30 14:50:00,165.68,165.68,165.27,165.37,24000.0,165.68,165.68,165.27,165.37,24000.0
2014-05-30 15:00:00,165.37,165.68,165.29,165.6,21800.0,165.37,165.68,165.29,165.6,21800.0
2014-05-30 15:10:00,165.58,165.62,165.35,165.41,30800.0,165.58,165.62,165.35,165.41,30800.0
2014-05-30 15:20:00,165.44,165.74,165.37,165.66,38600.0,165.44,165.74,165.37,165.66,38600.0
2014-05-30 15:30:00,165.71,166.0,165.56,165.88,31700.0,165.71,166.0,165.56,165.88,31700.0
2014-05-30 15:40:00,165.88,165.97,165.77,165.92,29400.0,165.88,165.97,165.77,165.92,29400.0
2014-05-30 15:50:00,165.92,166.2,165.73,166.0,182200.0,165.92,166.2,165.73,166.0,182200.0
2014-06-02 09:30:00,166.5,167.47,165.53,165.83,120900.0,166.5,167.47,165.53,165.83,120900.0
2014-06-02 09:40:00,166.04,166.2,165.75,165.96,60100.0,166.04,166.2,165.75,165.96,60100.0
2014-06-02 09:50:00,166.03,166.06,165.73,165.96,66900.0,166.03,166.06,165.73,165.96,66900.0
2014-06-02 10:00:00,166.03,166.24,164.27,164.43,92900.0,166.03,166.24,164.27,164.43,92900.0
2014-06-02 10:10:00,164.27,165.79,164.27,165.49,105700.0,164.27,165.79,164.27,165.49,105700.0
2014-06-02 10:20:00,165.5,166.51,165.5,166.24,73200.0,165.5,166.51,165.5,166.24,73200.0
2014-06-02 10:30:00,166.05,166.45,166.05,166.28,70800.0,166.05,166.45,166.05,166.28,70800.0
2014-06-02 10:40:00,166.32,166.6,165.0,165.0,57200.0,166.32,166.6,165.0,165.0,57200.0
2014-06-02 10:50:00,165.06,165.85,165.0,165.58,62100.0,165.06,165.85,165.0,165.58,62100.0
2014-06-02 11:00:00,165.55,165.72,165.14,165.27,111900.0,165.55,165.72,165.14,165.27,111900.0
2014-06-02 11:10:00,165.28,165.89,165.27,165.58,21700.0,165.28,165.89,165.27,165.58,21700.0
2014-06-02 11:20:00,165.67,166.11,165.0,165.81,74400.0,165.67,166.11,165.0,165.81,74400.0
2014-06-02 11:30:00,165.8,165.93,165.34,165.87,16200.0,165.8,165.93,165.34,165.87,16200.0
2014-06-02 11:40:00,165.96,166.45,165.95,166.29,21300.0,165.96,166.45,165.95,166.29,21300.0
2014-06-02 11:50:00,166.29,166.84,166.29,166.84,27100.0,166.29,166.84,166.29,166.84,27100.0
2014-06-02 12:00:00,166.84,166.87,166.53,166.56,19900.0,166.84,166.87,166.53,166.56,19900.0
2014-06-02 12:10:00,166.6,166.79,166.42,166.42,40000.0,166.6,166.79,166.42,166.42,40000.0
2014-06-02 12:20:00,166.47,166.69,166.1,166.18,16800.0,166.47,166.69,166.1,166.18,16800.0
2014-06-02 12:30:00,166.14,166.47,166.0,166.0,12200.0,166.14,166.47,166.0,166.0,12200.0
2014-06-02 12:40:00,166.06,166.31,166.04,166.28,19800.0,166.06,166.31,166.04,166.28,19800.0
2014-06-02 12:50:00,166.29,166.35,166.1,166.25,11400.0,166.29,166.35,166.1,166.25,11400.0
2014-06-02 13:00:00,166.35,166.86,166.26,166.86,20200.0,166.35,166.86,166.26,166.86,20200.0
2014-06-02 13:10:00,166.83,167.11,166.6,166.85,24100.0,166.83,167.11,166.6,166.85,24100.0
2014-06-02 13:20:00,166.85,167.4,166.7,167.3,41200.0,166.85,167.4,166.7,167.3,41200.0
2014-06-02 13:30:00,167.38,167.5,166.93,166.93,37900.0,167.38,167.5,166.93,166.93,37900.0
2014-06-02 13:40:00,166.98,167.09,166.59,167.07,18400.0,166.98,167.09,166.59,167.07,18400.0
2014-06-02 13:50:00,166.97,166.99,166.7,166.73,15500.0,166.97,166.99,166.7,166.73,15500.0
2014-06-02 14:00:00,166.7,166.8,166.47,166.69,25400.0,166.7,166.8,166.47,166.69,25400.0
2014-06-02 14:10:00,166.76,166.95,166.43,166.55,24700.0,166.76,166.95,166.43,166.55,24700.0
2014-06-02 14:20:00,166.58,167.08,166.51,166.91,42300.0,166.58,167.08,166.51,166.91,42300.0
2014-06-02 14:30:00,166.97,167.35,166.84,167.35,27600.0,166.97,167.35,166.84,167.35,27600.0
2014-06-02 14:40:00,167.29,167.45,167.09,167.4,17100.0,167.29,167.45,167.09,167.4,17100.0
2014-06-02 14:50:00,167.39,167.45,166.91,167.38,23000.0,167.39,167.45,166.91,167.38,23000.0
2014-06-02 15:00:00,167.29,167.5,167.29,167.5,23400.0,167.29,167.5,167.29,167.5,23400.0
2014-06-02 15:10:00,167.5,167.5,167.09,167.35,21100.0,167.5,167.5,167.09,167.35,21100.0
2014-06-02 15:20:00,167.36,167.38,167.0,167.09,23000.0,167.36,167.38,167.0,167.09,23000.0
2014-06-02 15:30:00,167.09,167.45,167.03,167.31,33400.0,167.09,167.45,167.03,167.31,33400.0
2014-06-02 15:40:00,167.31,167.58,167.2,167.39,58800.0,167.31,167.58,167.2,167.39,58800.0
2014-06-02 15:50:00,167.41,167.45,167.1,167.27,84000.0,167.41,167.45,167.1,167.27,84000.0
2014-06-03 09:30:00,167.0,167.19,165.29,165.49,115100.0,167.0,167.19,165.29,165.49,115100.0
2014-06-03 09:40:00,165.39,165.84,165.0,165.19,114800.0,165.39,165.84,165.0,165.19,114800.0
2014-06-03 09:50:00,165.2,166.16,165.0,165.97,103000.0,165.2,166.16,165.0,165.97,103000.0
2014-06-03 10:00:00,166.02,166.09,165.57,165.68,81000.0,166.02,166.09,165.57,165.68,81000.0
2014-06-03 10:10:00,165.69,166.09,165.58,165.69,96600.0,165.69,166.09,165.58,165.69,96600.0
2014-06-03 10:20:00,165.72,166.09,165.64,165.92,63700.0,165.72,166.09,165.64,165.92,63700.0
2014-06-03 10:30:00,165.91,166.32,165.91,165.98,47800.0,165.91,166.32,165.91,165.98,47800.0
2014-06-03 10:40:00,165.98,166.24,165.01,165.28,43300.0,165.98,166.24,165.01,165.28,43300.0
2014-06-03 10:50:00,165.31,165.46,164.57,164.6,152400.0,165.31,165.46,164.57,164.6,152400.0
2014-06-03 11:00:00,164.59,164.6,164.17,164.3,123000.0,164.59,164.6,164.17,164.3,123000.0
2014-06-03 11:10:00,164.28,164.45,164.18,164.35,36500.0,164.28,164.45,164.18,164.35,36500.0
2014-06-03 11:20:00,164.26,164.4,163.37,163.53,77500.0,164.26,164.4,163.37,163.53,77500.0
2014-06-03 11:30:00,163.52,163.99,163.38,163.81,76400.0,163.52,163.99,163.38,163.81,76400.0
2014-06-03 11:40:00,163.73,163.87,163.3,163.3,88800.0,163.73,163.87,163.3,163.3,88800.0
2014-06-03 11:50:00,163.32,163.8,163.14,163.28,57600.0,163.32,163.8,163.14,163.28,57600.0
2014-06-03 12:00:00,163.3,163.82,163.27,163.58,42400.0,163.3,163.82,163.27,163.58,42400.0
2014-06-03 12:10:00,163.62,164.19,163.45,164.02,51800.0,163.62,164.19,163.45,164.02,51800.0
2014-06-03 12:20:00,164.01,164.06,163.77,164.06,25500.0,164.01,164.06,163.77,164.06,25500.0
2014-06-03 12:30:00,164.0,164.03,163.42,163.42,21400.0,164.0,164.03,163.42,163.42,21400.0
2014-06-03 12:40:00,163.48,163.65,163.23,163.33,51100.0,163.48,163.65,163.23,163.33,51100.0
2014-06-03 12:50:00,163.34,163.42,163.2,163.27,32000.0,163.34,163.42,163.2,163.27,32000.0
2014-06-03 13:00:00,163.28,163.55,163.16,163.32,24700.0,163.28,163.55,163.16,163.32,24700.0
2014-06-03 13:10:00,163.38,163.57,163.25,163.39,28700.0,163.38,163.57,163.25,163.39,28700.0
2014-06-03 13:20:00,163.47,163.75,163.42,163.75,29900.0,163.47,163.75,163.42,163.75,29900.0
2014-06-03 13:30:00,163.75,163.86,163.4,163.59,55500.0,163.75,163.86,163.4,163.59,55500.0
2014-06-03 13:40:00,163.66,163.66,163.18,163.26,34400.0,163.66,163.66,163.18,163.26,34400.0
2014-06-03 13:50:00,163.21,163.42,163.1,163.33,25600.0,163.21,163.42,163.1,163.33,25600.0
2014-06-03 14:00:00,163.35,163.47,163.07,163.38,50700.0,163.35,163.47,163.07,163.38,50700.0
2014-06-03 14:10:00,163.49,163.68,163.37,163.52,23400.0,163.49,163.68,163.37,163.52,23400.0
2014-06-03 14:20:00,163.55,163.61,163.33,163.33,26500.0,163.55,163.61,163.33,163.33,26500.0
2014-06-03 14:30:00,163.34,163.37,163.15,163.19,23400.0,163.34,163.37,163.15,163.19,23400.0
2014-06-03 14:40:00,163.21,163.21,163.04,163.1,38300.0,163.21,163.21,163.04,163.1,38300.0
2014-06-03 14:50:00,163.1,163.25,163.07,163.11,45900.0,163.1,163.25,163.07,163.11,45900.0
2014-06-03 15:00:00,163.11,163.2,162.8,162.86,64400.0,163.11,163.2,162.8,162.86,64400.0
2014-06-03 15:10:00,162.88,163.08,162.84,162.98,39000.0,162.88,163.08,162.84,162.98,39000.0
2014-06-03 15:20:00,163.04,163.44,163.03,163.29,37900.0,163.04,163.44,163.03,163.29,37900.0
2014-06-03 15:30:00,163.29,163.57,163.26,163.56,41400.0,163.29,163.57,163.26,163.56,41400.0
2014-06-03 15:40:00,163.58,163.65,163.39,163.39,52700.0,163.58,163.65,163.39,163.39,52700.0
2014-06-03 15:50:00,163.42,164.16,163.41,163.66,176900.0,163.42,164.16,163.41,163.66,176900.0
2014-06-04 09:30:00,162.51,163.05,160.8,162.15,147100.0,162.51,163.05,160.8,162.15,147100.0
2014-06-04 09:40:00,161.9,162.23,161.06,161.31,132100.0,161.9,162.23,161.06,161.31,132100.0
2014-06-04 09:50:00,161.51,163.49,161.1,163.43,107200.0,161.51,163.49,161.1,163.43,107200.0
2014-06-04 10:00:00,163.31,163.41,162.17,162.91,36600.0,163.31,163.41,162.17,162.91,36600.0
2014-06-04 10:10:00,163.07,163.75,163.07,163.41,49200.0,163.07,163.75,163.07,163.41,49200.0
2014-06-04 10:20:00,163.36,163.55,162.89,162.96,33000.0,163.36,163.55,162.89,162.96,33000.0
2014-06-04 10:30:00,163.1,163.29,162.73,163.14,28100.0,163.1,163.29,162.73,163.14,28100.0
2014-06-04 10:40:00,163.17,163.26,163.0,163.03,35900.0,163.17,163.26,163.0,163.03,35900.0
2014-06-04 10:50:00,163.13,163.55,163.0,163.55,50100.0,163.13,163.55,163.0,163.55,50100.0
2014-06-04 11:00:00,163.57,164.15,163.57,163.92,62900.0,163.57,164.15,163.57,163.92,62900.0
2014-06-04 11:10:00,163.99,164.13,163.7,163.88,33800.0,163.99,164.13,163.7,163.88,33800.0
2014-06-04 11:20:00,163.88,164.29,163.83,164.07,45100.0,163.88,164.29,163.83,164.07,45100.0
2014-06-04 11:30:00,164.12,164.5,164.07,164.07,41600.0,164.12,164.5,164.07,164.07,41600.0
2014-06-04 11:40:00,164.02,164.15,163.64,163.85,29000.0,164.02,164.15,163.64,163.85,29000.0
2014-06-04 11:50:00,163.66,163.95,163.65,163.79,12000.0,163.66,163.95,163.65,163.79,12000.0
2014-06-04 12:00:00,163.8,164.02,163.5,163.94,20000.0,163.8,164.02,163.5,163.94,20000.0
2014-06-04 12:10:00,163.86,163.91,163.68,163.68,7000.0,163.86,163.91,163.68,163.68,7000.0
2014-06-04 12:20:00,163.78,163.78,163.43,163.7,17700.0,163.78,163.78,163.43,163.7,17700.0
2014-06-04 12:30:00,163.61,163.87,163.6,163.78,21000.0,163.61,163.87,163.6,163.78,21000.0
2014-06-04 12:40:00,163.61,163.81,163.59,163.72,10700.0,163.61,163.81,163.59,163.72,10700.0
2014-06-04 12:50:00,163.72,163.79,163.57,163.63,31500.0,163.72,163.79,163.57,163.63,31500.0
2014-06-04 13:00:00,163.64,163.8,163.56,163.75,23300.0,163.64,163.8,163.56,163.75,23300.0
2014-06-04 13:10:00,163.79,164.21,163.78,164.2,24100.0,163.79,164.21,163.78,164.2,24100.0
2014-06-04 13:20:00,164.2,164.26,163.83,163.91,39400.0,164.2,164.26,163.83,163.91,39400.0
2014-06-04 13:30:00,163.94,164.07,163.8,163.9,11700.0,163.94,164.07,163.8,163.9,11700.0
2014-06-04 13:40:00,164.0,164.05,163.84,164.02,12800.0,164.0,164.05,163.84,164.02,12800.0
2014-06-04 13:50:00,164.02,164.28,163.96,164.09,16600.0,164.02,164.28,163.96,164.09,16600.0
2014-06-04 14:00:00,164.11,164.23,163.85,164.08,10800.0,164.11,164.23,163.85,164.08,10800.0
2014-06-04 14:10:00,164.06,164.1,163.86,163.92,16400.0,164.06,164.1,163.86,163.92,16400.0
2014-06-04 14:20:00,163.96,164.0,163.6,163.63,30500.0,163.96,164.0,163.6,163.63,30500.0
2014-06-04 14:30:00,163.63,163.7,163.4,163.63,19200.0,163.63,163.7,163.4,163.63,19200.0
2014-06-04 14:40:00,163.63,163.63,163.02,163.02,18600.0,163.63,163.63,163.02,163.02,18600.0
2014-06-04 14:50:00,163.03,163.38,163.0,163.34,27500.0,163.03,163.38,163.0,163.34,27500.0
2014-06-04 15:00:00,163.36,163.64,163.02,163.06,23500.0,163.36,163.64,163.02,163.06,23500.0
2014-06-04 15:10:00,163.08,163.26,162.85,163.0,29700.0,163.08,163.26,162.85,163.0,29700.0
2014-06-04 15:20:00,163.0,163.4,162.87,163.21,32800.0,163.0,163.4,162.87,163.21,32800.0
2014-06-04 15:30:00,163.21,163.5,163.17,163.45,24900.0,163.21,163.5,163.17,163.45,24900.0
2014-06-04 15:40:00,163.48,163.48,163.13,163.25,38200.0,163.48,163.48,163.13,163.25,38200.0
2014-06-04 15:50:00,163.25,163.48,163.25,163.38,108900.0,163.25,163.48,163.25,163.38,108900.0
2014-06-05 09:30:00,162.9,165.3,162.68,164.71,168000.0,162.9,165.3,162.68,164.71,168000.0
2014-06-05 09:40:00,164.65,165.2,164.22,164.5,110400.0,164.65,165.2,164.22,164.5,110400.0
2014-06-05 09:50:00,164.51,165.11,164.36,165.1,52100.0,164.51,165.11,164.36,165.1,52100.0
2014-06-05 10:00:00,165.07,165.18,164.31,164.5,56300.0,165.07,165.18,164.31,164.5,56300.0
2014-06-05 10:10:00,164.57,165.02,164.33,165.02,31700.0,164.57,165.02,164.33,165.02,31700.0
2014-06-05 10:20:00,165.02,165.66,164.91,165.4,78700.0,165.02,165.66,164.91,165.4,78700.0
2014-06-05 10:30:00,165.27,165.69,165.08,165.34,41800.0,165.27,165.69,165.08,165.34,41800.0
2014-06-05 10:40:00,165.48,165.9,165.38,165.7,50300.0,165.48,165.9,165.38,165.7,50300.0
2014-06-05 10:50:00,165.67,165.8,165.37,165.77,32200.0,165.67,165.8,165.37,165.77,32200.0
2014-06-05 11:00:00,165.7,166.2,165.51,165.88,52500.0,165.7,166.2,165.51,165.88,52500.0
2014-06-05 11:10:00,165.93,166.19,165.85,166.06,35500.0,165.93,166.19,165.85,166.06,35500.0
2014-06-05 11:20:00,166.08,166.24,165.98,165.98,41200.0,166.08,166.24,165.98,165.98,41200.0
2014-06-05 11:30:00,166.02,166.32,166.02,166.2,22900.0,166.02,166.32,166.02,166.2,22900.0
2014-06-05 11:40:00,166.2,166.4,165.9,166.4,25600.0,166.2,166.4,165.9,166.4,25600.0
2014-06-05 11:50:00,166.25,166.75,166.25,166.72,50700.0,166.25,166.75,166.25,166.72,50700.0
2014-06-05 12:00:00,166.75,167.47,166.75,167.11,82100.0,166.75,167.47,166.75,167.11,82100.0
2014-06-05 12:10:00,167.0,167.2,166.83,166.92,43900.0,167.0,167.2,166.83,166.92,43900.0
2014-06-05 12:20:00,166.96,167.2,166.77,167.11,35900.0,166.96,167.2,166.77,167.11,35900.0
2014-06-05 12:30:00,167.13,168.14,167.09,167.77,100100.0,167.13,168.14,167.09,167.77,100100.0
2014-06-05 12:40:00,167.85,167.95,167.12,167.18,44500.0,167.85,167.95,167.12,167.18,44500.0
2014-06-05 12:50:00,167.18,167.74,167.05,167.61,35800.0,167.18,167.74,167.05,167.61,35800.0
2014-06-05 13:00:00,167.65,168.1,167.45,167.7,44900.0,167.65,168.1,167.45,167.7,44900.0
2014-06-05 13:10:00,167.62,167.91,167.56,167.91,22100.0,167.62,167.91,167.56,167.91,22100.0
2014-06-05 13:20:00,167.92,168.1,167.18,167.57,81400.0,167.92,168.1,167.18,167.57,81400.0
2014-06-05 13:30:00,167.57,167.86,167.3,167.37,23800.0,167.57,167.86,167.3,167.37,23800.0
2014-06-05 13:40:00,167.34,167.59,166.86,167.05,27600.0,167.34,167.59,166.86,167.05,27600.0
2014-06-05 13:50:00,167.02,167.02,166.48,166.6,35700.0,167.02,167.02,166.48,166.6,35700.0
2014-06-05 14:00:00,166.6,167.1,166.6,166.9,44600.0,166.6,167.1,166.6,166.9,44600.0
2014-06-05 14:10:00,166.89,167.05,166.62,166.89,23700.0,166.89,167.05,166.62,166.89,23700.0
2014-06-05 14:20:00,166.91,167.6,166.87,167.4,40000.0,166.91,167.6,166.87,167.4,40000.0
2014-06-05 14:30:00,167.31,167.6,167.01,167.01,31100.0,167.31,167.6,167.01,167.01,31100.0
2014-06-05 14:40:00,167.04,167.29,166.96,167.17,31800.0,167.04,167.29,166.96,167.17,31800.0
2014-06-05 14:50:00,167.14,167.14,166.41,166.54,35400.0,167.14,167.14,166.41,166.54,35400.0
2014-06-05 15:00:00,166.55,166.98,166.42,166.78,22500.0,166.55,166.98,166.42,166.78,22500.0
2014-06-05 15:10:00,166.79,166.98,166.65,166.93,17700.0,166.79,166.98,166.65,166.93,17700.0
2014-06-05 15:20:00,167.0,167.0,166.51,166.8,28100.0,167.0,167.0,166.51,166.8,28100.0
2014-06-05 15:30:00,166.79,166.99,166.6,166.91,34200.0,166.79,166.99,166.6,166.91,34200.0
2014-06-05 15:40:00,166.92,167.0,166.37,166.44,49500.0,166.92,167.0,166.37,166.44,49500.0
2014-06-05 15:50:00,166.45,166.6,166.04,166.41,175100.0,166.45,166.6,166.04,166.41,175100.0
2014-06-06 09:30:00,166.31,169.29,166.31,169.28,224700.0,166.31,169.29,166.31,169.28,224700.0
2014-06-06 09:40:00,169.25,170.59,169.05,170.21,376900.0,169.25,170.59,169.05,170.21,376900.0
2014-06-06 09:50:00,170.25,170.47,169.48,170.05,131100.0,170.25,170.47,169.48,170.05,131100.0
2014-06-06 10:00:00,170.0,172.28,169.75,171.75,470700.0,170.0,172.28,169.75,171.75,470700.0
2014-06-06 10:10:00,171.76,171.88,170.27,171.26,261600.0,171.76,171.88,170.27,171.26,261600.0
2014-06-06 10:20:00,171.27,173.34,171.24,172.87,275600.0,171.27,173.34,171.24,172.87,275600.0
2014-06-06 10:30:00,172.87,173.24,172.68,172.87,151800.0,172.87,173.24,172.68,172.87,151800.0
2014-06-06 10:40:00,172.88,172.88,171.7,171.9,140100.0,172.88,172.88,171.7,171.9,140100.0
2014-06-06 10:50:00,171.95,172.62,171.81,172.52,102700.0,171.95,172.62,171.81,172.52,102700.0
2014-06-06 11:00:00,172.51,172.72,172.29,172.55,68400.0,172.51,172.72,172.29,172.55,68400.0
2014-06-06 11:10:00,172.53,172.65,172.19,172.19,49400.0,172.53,172.65,172.19,172.19,49400.0
2014-06-06 11:20:00,172.26,172.57,172.15,172.45,49000.0,172.26,172.57,172.15,172.45,49000.0
2014-06-06 11:30:00,172.41,172.48,171.55,171.72,53000.0,172.41,172.48,171.55,171.72,53000.0
2014-06-06 11:40:00,171.81,172.35,171.77,172.21,49600.0,171.81,172.35,171.77,172.21,49600.0
2014-06-06 11:50:00,172.18,172.28,171.5,171.53,52500.0,172.18,172.28,171.5,171.53,52500.0
2014-06-06 12:00:00,171.51,171.66,171.2,171.61,70500.0,171.51,171.66,171.2,171.61,70500.0
2014-06-06 12:10:00,171.59,171.97,171.42,171.91,32500.0,171.59,171.97,171.42,171.91,32500.0
2014-06-06 12:20:00,171.84,171.9,171.37,171.43,38000.0,171.84,171.9,171.37,171.43,38000.0
2014-06-06 12:30:00,171.44,172.2,171.42,171.94,210300.0,171.44,172.2,171.42,171.94,210300.0
2014-06-06 12:40:00,171.95,172.41,171.75,172.41,33300.0,171.95,172.41,171.75,172.41,33300.0
2014-06-06 12:50:00,172.4,172.95,172.33,172.41,67400.0,172.4,172.95,172.33,172.41,67400.0
2014-06-06 13:00:00,172.41,172.43,171.78,171.96,43100.0,172.41,172.43,171.78,171.96,43100.0
2014-06-06 13:10:00,171.92,172.57,171.92,172.22,38100.0,171.92,172.57,171.92,172.22,38100.0
2014-06-06 13:20:00,172.1,172.93,172.07,172.63,65300.0,172.1,172.93,172.07,172.63,65300.0
2014-06-06 13:30:00,172.63,172.9,172.52,172.63,38400.0,172.63,172.9,172.52,172.63,38400.0
2014-06-06 13:40:00,172.62,172.8,172.38,172.7,57500.0,172.62,172.8,172.38,172.7,57500.0
2014-06-06 13:50:00,172.73,172.83,172.59,172.82,23200.0,172.73,172.83,172.59,172.82,23200.0
2014-06-06 14:00:00,172.76,172.79,172.53,172.65,47400.0,172.76,172.79,172.53,172.65,47400.0
2014-06-06 14:10:00,172.64,172.87,172.62,172.79,46000.0,172.64,172.87,172.62,172.79,46000.0
2014-06-06 14:20:00,172.81,173.13,172.77,173.1,84600.0,172.81,173.13,172.77,173.1,84600.0
2014-06-06 14:30:00,173.1,173.19,172.83,173.01,48600.0,173.1,173.19,172.83,173.01,48600.0
2014-06-06 14:40:00,173.02,173.09,172.76,172.76,50500.0,173.02,173.09,172.76,172.76,50500.0
2014-06-06 14:50:00,172.81,172.87,172.49,172.53,57000.0,172.81,172.87,172.49,172.53,57000.0
2014-06-06 15:00:00,172.52,172.83,172.5,172.61,46500.0,172.52,172.83,172.5,172.61,46500.0
2014-06-06 15:10:00,172.64,172.69,172.42,172.52,46900.0,172.64,172.69,172.42,172.52,46900.0
2014-06-06 15:20:00,172.47,172.49,172.09,172.24,43600.0,172.47,172.49,172.09,172.24,43600.0
2014-06-06 15:30:00,172.31,172.31,171.5,171.51,95300.0,172.31,172.31,171.5,171.51,95300.0
2014-06-06 15:40:00,171.51,172.09,171.49,171.91,147000.0,171.51,172.09,171.49,171.91,147000.0
2014-06-06 15:50:00,171.96,172.38,171.92,172.25,247000.0,171.96,172.38,171.92,172.25,247000.0
2014-06-09 09:30:00,172.41,174.24,172.32,172.85,208700.0,172.41,174.24,172.32,172.85,208700.0
2014-06-09 09:40:00,173.0,173.34,172.71,172.93,112100.0,173.0,173.34,172.71,172.93,112100.0
2014-06-09 09:50:00,172.83,174.58,172.83,174.33,142500.0,172.83,174.58,172.83,174.33,142500.0
2014-06-09 10:00:00,174.26,174.5,173.69,173.97,86400.0,174.26,174.5,173.69,173.97,86400.0
2014-06-09 10:10:00,174.05,174.38,173.74,173.96,61300.0,174.05,174.38,173.74,173.96,61300.0
2014-06-09 10:20:00,173.95,174.06,172.91,173.0,111200.0,173.95,174.06,172.91,173.0,111200.0
2014-06-09 10:30:00,172.86,173.52,172.63,173.52,71100.0,172.86,173.52,172.63,173.52,71100.0
2014-06-09 10:40:00,173.52,173.68,172.98,173.66,45300.0,173.52,173.68,172.98,173.66,45300.0
2014-06-09 10:50:00,173.68,173.98,173.58,173.8,63500.0,173.68,173.98,173.58,173.8,63500.0
2014-06-09 11:00:00,173.79,173.9,173.11,173.11,34400.0,173.79,173.9,173.11,173.11,34400.0
2014-06-09 11:10:00,173.19,173.22,172.83,173.11,36000.0,173.19,173.22,172.83,173.11,36000.0
2014-06-09 11:20:00,173.04,173.2,172.74,172.83,40100.0,173.04,173.2,172.74,172.83,40100.0
2014-06-09 11:30:00,172.84,173.07,172.6,172.81,36400.0,172.84,173.07,172.6,172.81,36400.0
2014-06-09 11:40:00,172.88,172.88,172.3,172.34,46400.0,172.88,172.88,172.3,172.34,46400.0
2014-06-09 11:50:00,172.33,172.52,172.17,172.18,74700.0,172.33,172.52,172.17,172.18,74700.0
2014-06-09 12:00:00,172.18,172.92,172.16,172.61,29300.0,172.18,172.92,172.16,172.61,29300.0
2014-06-09 12:10:00,172.68,173.09,172.6,173.06,24100.0,172.68,173.09,172.6,173.06,24100.0
2014-06-09 12:20:00,173.09,173.12,172.75,172.78,23000.0,173.09,173.12,172.75,172.78,23000.0
2014-06-09 12:30:00,172.73,173.07,172.67,172.82,22000.0,172.73,173.07,172.67,172.82,22000.0
2014-06-09 12:40:00,172.75,172.91,172.5,172.56,24400.0,172.75,172.91,172.5,172.56,24400.0
2014-06-09 12:50:00,172.54,172.56,172.3,172.45,30500.0,172.54,172.56,172.3,172.45,30500.0
2014-06-09 13:00:00,172.35,172.39,171.8,172.05,39900.0,172.35,172.39,171.8,172.05,39900.0
2014-06-09 13:10:00,172.06,172.21,171.91,171.95,22300.0,172.06,172.21,171.91,171.95,22300.0
2014-06-09 13:20:00,171.94,171.94,171.18,171.29,75800.0,171.94,171.94,171.18,171.29,75800.0
2014-06-09 13:30:00,171.25,171.53,170.91,171.47,49300.0,171.25,171.53,170.91,171.47,49300.0
2014-06-09 13:40:00,171.47,171.53,170.66,170.66,54800.0,171.47,171.53,170.66,170.66,54800.0
2014-06-09 13:50:00,170.69,171.26,170.66,170.9,33800.0,170.69,171.26,170.66,170.9,33800.0
2014-06-09 14:00:00,170.93,171.25,170.7,170.9,24900.0,170.93,171.25,170.7,170.9,24900.0
2014-06-09 14:10:00,170.95,171.02,170.41,170.62,39400.0,170.95,171.02,170.41,170.62,39400.0
2014-06-09 14:20:00,170.65,171.01,170.58,170.73,24600.0,170.65,171.01,170.58,170.73,24600.0
2014-06-09 14:30:00,170.77,170.88,170.38,170.8,38900.0,170.77,170.88,170.38,170.8,38900.0
2014-06-09 14:40:00,170.78,171.35,170.78,171.35,22000.0,170.78,171.35,170.78,171.35,22000.0
2014-06-09 14:50:00,171.29,171.59,171.2,171.5,28900.0,171.29,171.59,171.2,171.5,28900.0
2014-06-09 15:00:00,171.53,171.73,171.35,171.46,32700.0,171.53,171.73,171.35,171.46,32700.0
2014-06-09 15:10:00,171.45,172.0,171.44,171.94,17500.0,171.45,172.0,171.44,171.94,17500.0
2014-06-09 15:20:00,171.93,172.0,171.52,171.58,34100.0,171.93,172.0,171.52,171.58,34100.0
2014-06-09 15:30:00,171.59,171.79,171.36,171.36,26400.0,171.59,171.79,171.36,171.36,26400.0
2014-06-09 15:40:00,171.36,171.72,171.35,171.66,46000.0,171.36,171.72,171.35,171.66,46000.0
2014-06-09 15:50:00,171.66,171.8,171.48,171.55,90600.0,171.66,171.8,171.48,171.55,90600.0
2014-06-10 09:30:00,171.65,174.95,171.08,174.5,286100.0,171.65,174.95,171.08,174.5,286100.0
2014-06-10 09:40:00,174.53,174.98,173.0,173.0,169700.0,174.53,174.98,173.0,173.0,169700.0
2014-06-10 09:50:00,173.07,174.25,173.07,173.68,80700.0,173.07,174.25,173.07,173.68,80700.0
2014-06-10 10:00:00,173.53,173.87,173.0,173.68,145100.0,173.53,173.87,173.0,173.68,145100.0
2014-06-10 10:10:00,173.68,174.49,173.6,173.98,178700.0,173.68,174.49,173.6,173.98,178700.0
2014-06-10 10:20:00,173.96,175.48,173.87,175.09,376800.0,173.96,175.48,173.87,175.09,376800.0
2014-06-10 10:30:00,175.06,175.48,174.86,175.31,106600.0,175.06,175.48,174.86,175.31,106600.0
2014-06-10 10:40:00,175.28,175.78,175.18,175.33,118900.0,175.28,175.78,175.18,175.33,118900.0
2014-06-10 10:50:00,175.3,175.45,175.0,175.33,108200.0,175.3,175.45,175.0,175.33,108200.0
2014-06-10 11:00:00,175.35,175.47,175.22,175.34,108500.0,175.35,175.47,175.22,175.34,108500.0
2014-06-10 11:10:00,175.32,175.5,174.29,174.66,122000.0,175.32,175.5,174.29,174.66,122000.0
2014-06-10 11:20:00,174.51,174.65,173.72,174.33,91800.0,174.51,174.65,173.72,174.33,91800.0
2014-06-10 11:30:00,174.33,174.92,174.29,174.91,61300.0,174.33,174.92,174.29,174.91,61300.0
2014-06-10 11:40:00,174.95,175.05,174.78,174.94,27600.0,174.95,175.05,174.78,174.94,27600.0
2014-06-10 11:50:00,174.91,175.2,174.71,175.04,31500.0,174.91,175.2,174.71,175.04,31500.0
2014-06-10 12:00:00,175.1,175.2,174.73,174.97,27100.0,175.1,175.2,174.73,174.97,27100.0
2014-06-10 12:10:00,175.05,175.36,174.95,175.35,46600.0,175.05,175.36,174.95,175.35,46600.0
2014-06-10 12:20:00,175.31,175.5,175.15,175.29,63000.0,175.31,175.5,175.15,175.29,63000.0
2014-06-10 12:30:00,175.27,175.64,175.13,175.5,59300.0,175.27,175.64,175.13,175.5,59300.0
2014-06-10 12:40:00,175.6,175.68,175.25,175.68,37500.0,175.6,175.68,175.25,175.68,37500.0
2014-06-10 12:50:00,175.64,176.0,175.63,175.99,108600.0,175.64,176.0,175.63,175.99,108600.0
2014-06-10 13:00:00,175.99,176.28,175.99,176.2,72600.0,175.99,176.28,175.99,176.2,72600.0
2014-06-10 13:10:00,176.2,176.25,175.8,175.94,84600.0,176.2,176.25,175.8,175.94,84600.0
2014-06-10 13:20:00,175.96,176.08,175.85,175.99,38200.0,175.96,176.08,175.85,175.99,38200.0
2014-06-10 13:30:00,175.95,176.12,175.68,175.91,29400.0,175.95,176.12,175.68,175.91,29400.0
2014-06-10 13:40:00,175.88,176.0,175.71,175.88,30700.0,175.88,176.0,175.71,175.88,30700.0
2014-06-10 13:50:00,175.85,175.97,175.65,175.9,29700.0,175.85,175.97,175.65,175.9,29700.0
2014-06-10 14:00:00,175.9,175.9,175.62,175.73,30300.0,175.9,175.9,175.62,175.73,30300.0
2014-06-10 14:10:00,175.68,175.8,175.55,175.64,37900.0,175.68,175.8,175.55,175.64,37900.0
2014-06-10 14:20:00,175.66,175.77,175.5,175.59,69800.0,175.66,175.77,175.5,175.59,69800.0
2014-06-10 14:30:00,175.55,175.65,175.5,175.61,46800.0,175.55,175.65,175.5,175.61,46800.0
2014-06-10 14:40:00,175.59,175.62,175.41,175.55,32700.0,175.59,175.62,175.41,175.55,32700.0
2014-06-10 14:50:00,175.54,175.75,175.53,175.68,24900.0,175.54,175.75,175.53,175.68,24900.0
2014-06-10 15:00:00,175.69,175.75,175.6,175.74,33600.0,175.69,175.75,175.6,175.74,33600.0
2014-06-10 15:10:00,175.72,176.06,175.67,176.02,70000.0,175.72,176.06,175.67,176.02,70000.0
2014-06-10 15:20:00,176.02,176.13,175.93,176.1,62800.0,176.02,176.13,175.93,176.1,62800.0
2014-06-10 15:30:00,176.09,176.12,175.68,175.76,102700.0,176.09,176.12,175.68,175.76,102700.0
2014-06-10 15:40:00,175.71,175.88,175.67,175.84,88200.0,175.71,175.88,175.67,175.84,88200.0
2014-06-10 15:50:00,175.84,176.16,175.84,176.14,232200.0,175.84,176.16,175.84,176.14,232200.0
2014-06-11 09:30:00,174.15,174.99,173.56,174.1,240300.0,174.15,174.99,173.56,174.1,240300.0
2014-06-11 09:40:00,174.13,176.4,174.0,176.19,213500.0,174.13,176.4,174.0,176.19,213500.0
2014-06-11 09:50:00,175.89,177.7,175.62,177.17,247300.0,175.89,177.7,175.62,177.17,247300.0
2014-06-11 10:00:00,177.33,177.56,176.81,177.0,109700.0,177.33,177.56,176.81,177.0,109700.0
2014-06-11 10:10:00,177.0,177.8,176.9,177.6,96000.0,177.0,177.8,176.9,177.6,96000.0
2014-06-11 10:20:00,177.67,178.48,177.59,178.03,138300.0,177.67,178.48,177.59,178.03,138300.0
2014-06-11 10:30:00,178.0,178.1,177.36,177.39,121700.0,178.0,178.1,177.36,177.39,121700.0
2014-06-11 10:40:00,177.41,177.59,177.06,177.18,73000.0,177.41,177.59,177.06,177.18,73000.0
2014-06-11 10:50:00,177.17,177.51,177.07,177.39,72400.0,177.17,177.51,177.07,177.39,72400.0
2014-06-11 11:00:00,177.41,178.2,177.41,178.16,57200.0,177.41,178.2,177.41,178.16,57200.0
2014-06-11 11:10:00,178.13,178.49,177.24,177.26,88900.0,178.13,178.49,177.24,177.26,88900.0
2014-06-11 11:20:00,177.26,177.87,177.14,177.63,75400.0,177.26,177.87,177.14,177.63,75400.0
2014-06-11 11:30:00,177.69,178.68,177.56,178.04,112300.0,177.69,178.68,177.56,178.04,112300.0
2014-06-11 11:40:00,178.04,178.09,177.3,177.3,50800.0,178.04,178.09,177.3,177.3,50800.0
2014-06-11 11:50:00,177.5,177.75,177.27,177.49,25200.0,177.5,177.75,177.27,177.49,25200.0
2014-06-11 12:00:00,177.5,177.52,176.99,177.02,43600.0,177.5,177.52,176.99,177.02,43600.0
2014-06-11 12:10:00,177.08,177.35,176.99,177.24,34200.0,177.08,177.35,176.99,177.24,34200.0
2014-06-11 12:20:00,177.35,177.66,177.12,177.66,26900.0,177.35,177.66,177.12,177.66,26900.0
2014-06-11 12:30:00,177.66,177.73,177.46,177.54,31700.0,177.66,177.73,177.46,177.54,31700.0
2014-06-11 12:40:00,177.56,177.87,177.33,177.87,24400.0,177.56,177.87,177.33,177.87,24400.0
2014-06-11 12:50:00,177.87,178.2,177.66,178.11,37500.0,177.87,178.2,177.66,178.11,37500.0
2014-06-11 13:00:00,178.11,178.27,177.81,178.05,20000.0,178.11,178.27,177.81,178.05,20000.0
2014-06-11 13:10:00,177.89,178.09,177.73,177.89,12000.0,177.89,178.09,177.73,177.89,12000.0
2014-06-11 13:20:00,178.01,178.01,177.31,177.5,25800.0,178.01,178.01,177.31,177.5,25800.0
2014-06-11 13:30:00,177.5,177.5,177.14,177.19,10500.0,177.5,177.5,177.14,177.19,10500.0
2014-06-11 13:40:00,177.27,177.35,177.0,177.12,32800.0,177.27,177.35,177.0,177.12,32800.0
2014-06-11 13:50:00,177.07,177.14,176.46,176.84,72000.0,177.07,177.14,176.46,176.84,72000.0
2014-06-11 14:00:00,176.77,176.98,175.73,176.31,82700.0,176.77,176.98,175.73,176.31,82700.0
2014-06-11 14:10:00,176.32,176.88,176.07,176.69,37400.0,176.32,176.88,176.07,176.69,37400.0
2014-06-11 14:20:00,176.71,177.03,176.52,176.81,40700.0,176.71,177.03,176.52,176.81,40700.0
2014-06-11 14:30:00,176.67,177.07,176.63,176.7,27500.0,176.67,177.07,176.63,176.7,27500.0
2014-06-11 14:40:00,176.68,176.9,176.5,176.5,30100.0,176.68,176.9,176.5,176.5,30100.0
2014-06-11 14:50:00,176.58,176.71,176.18,176.49,61600.0,176.58,176.71,176.18,176.49,61600.0
2014-06-11 15:00:00,176.55,176.75,176.48,176.58,27700.0,176.55,176.75,176.48,176.58,27700.0
2014-06-11 15:10:00,176.68,176.73,176.43,176.51,19300.0,176.68,176.73,176.43,176.51,19300.0
2014-06-11 15:20:00,176.52,176.58,176.17,176.57,41600.0,176.52,176.58,176.17,176.57,41600.0
2014-06-11 15:30:00,176.64,177.06,176.64,176.92,92700.0,176.64,177.06,176.64,176.92,92700.0
2014-06-11 15:40:00,176.88,177.0,176.53,176.58,62500.0,176.88,177.0,176.53,176.58,62500.0
2014-06-11 15:50:00,176.64,176.9,176.33,176.51,133900.0,176.64,176.9,176.33,176.51,133900.0
2014-06-12 09:30:00,176.5,177.78,174.76,176.92,206200.0,176.5,177.78,174.76,176.92,206200.0
2014-06-12 09:40:00,176.87,178.38,176.64,178.09,119400.0,176.87,178.38,176.64,178.09,119400.0
2014-06-12 09:50:00,178.1,179.29,178.08,178.46,163100.0,178.1,179.29,178.08,178.46,163100.0
2014-06-12 10:00:00,178.57,179.5,178.49,179.5,104800.0,178.57,179.5,178.49,179.5,104800.0
2014-06-12 10:10:00,179.44,179.5,178.05,178.36,91600.0,179.44,179.5,178.05,178.36,91600.0
2014-06-12 10:20:00,178.4,178.72,176.9,176.92,84400.0,178.4,178.72,176.9,176.92,84400.0
2014-06-12 10:30:00,176.9,177.54,176.5,177.33,101400.0,176.9,177.54,176.5,177.33,101400.0
2014-06-12 10:40:00,177.43,177.88,177.06,177.64,38500.0,177.43,177.88,177.06,177.64,38500.0
2014-06-12 10:50:00,177.59,178.82,177.54,178.56,63200.0,177.59,178.82,177.54,178.56,63200.0
2014-06-12 11:00:00,178.59,178.7,177.94,178.63,32100.0,178.59,178.7,177.94,178.63,32100.0
2014-06-12 11:10:00,178.68,178.74,178.05,178.06,23000.0,178.68,178.74,178.05,178.06,23000.0
2014-06-12 11:20:00,178.07,178.22,177.62,178.18,18400.0,178.07,178.22,177.62,178.18,18400.0
2014-06-12 11:30:00,178.19,178.6,178.0,178.4,41600.0,178.19,178.6,178.0,178.4,41600.0
2014-06-12 11:40:00,178.3,178.6,178.25,178.55,26800.0,178.3,178.6,178.25,178.55,26800.0
2014-06-12 11:50:00,178.5,178.8,178.48,178.63,36100.0,178.5,178.8,178.48,178.63,36100.0
2014-06-12 12:00:00,178.62,178.95,178.45,178.95,32000.0,178.62,178.95,178.45,178.95,32000.0
2014-06-12 12:10:00,178.81,178.93,178.63,178.76,34000.0,178.81,178.93,178.63,178.76,34000.0
2014-06-12 12:20:00,178.81,179.25,178.81,178.99,40800.0,178.81,179.25,178.81,178.99,40800.0
2014-06-12 12:30:00,178.94,179.35,178.9,179.26,34400.0,178.94,179.35,178.9,179.26,34400.0
2014-06-12 12:40:00,179.26,179.35,179.14,179.21,42900.0,179.26,179.35,179.14,179.21,42900.0
2014-06-12 12:50:00,179.2,179.23,178.61,178.78,65000.0,179.2,179.23,178.61,178.78,65000.0
2014-06-12 13:00:00,178.82,178.89,178.61,178.81,20600.0,178.82,178.89,178.61,178.81,20600.0
2014-06-12 13:10:00,178.79,178.83,178.5,178.5,106000.0,178.79,178.83,178.5,178.5,106000.0
2014-06-12 13:20:00,178.52,178.62,177.7,177.96,51400.0,178.52,178.62,177.7,177.96,51400.0
2014-06-12 13:30:00,177.94,178.11,177.51,177.78,62100.0,177.94,178.11,177.51,177.78,62100.0
2014-06-12 13:40:00,177.62,177.87,177.15,177.29,54000.0,177.62,177.87,177.15,177.29,54000.0
2014-06-12 13:50:00,177.2,177.3,176.72,177.22,68700.0,177.2,177.3,176.72,177.22,68700.0
2014-06-12 14:00:00,177.15,177.25,176.53,176.57,44900.0,177.15,177.25,176.53,176.57,44900.0
2014-06-12 14:10:00,176.59,177.04,176.5,176.73,43000.0,176.59,177.04,176.5,176.73,43000.0
2014-06-12 14:20:00,176.71,176.9,176.33,176.48,44000.0,176.71,176.9,176.33,176.48,44000.0
2014-06-12 14:30:00,176.46,176.46,175.58,176.02,100500.0,176.46,176.46,175.58,176.02,100500.0
2014-06-12 14:40:00,176.02,177.24,176.01,177.24,71000.0,176.02,177.24,176.01,177.24,71000.0
2014-06-12 14:50:00,177.22,177.23,176.59,176.7,35100.0,177.22,177.23,176.59,176.7,35100.0
2014-06-12 15:00:00,176.6,176.82,176.25,176.29,64000.0,176.6,176.82,176.25,176.29,64000.0
2014-06-12 15:10:00,176.35,176.69,176.04,176.55,33500.0,176.35,176.69,176.04,176.55,33500.0
2014-06-12 15:20:00,176.58,176.77,176.31,176.39,86600.0,176.58,176.77,176.31,176.39,86600.0
2014-06-12 15:30:00,176.44,176.45,175.64,175.82,54500.0,176.44,176.45,175.64,175.82,54500.0
2014-06-12 15:40:00,175.83,176.2,175.77,175.99,73900.0,175.83,176.2,175.77,175.99,73900.0
2014-06-12 15:50:00,175.93,176.14,175.78,175.97,206000.0,175.93,176.14,175.78,175.97,206000.0
2014-06-13 09:30:00,176.31,178.47,176.3,176.9,216200.0,176.31,178.47,176.3,176.9,216200.0
2014-06-13 09:40:00,176.6,178.08,176.43,176.86,68600.0,176.6,178.08,176.43,176.86,68600.0
2014-06-13 09:50:00,176.81,177.7,176.81,177.43,68600.0,176.81,177.7,176.81,177.43,68600.0
2014-06-13 10:00:00,177.3,177.3,175.8,176.54,86000.0,177.3,177.3,175.8,176.54,86000.0
2014-06-13 10:10:00,176.41,178.11,176.41,177.97,119700.0,176.41,178.11,176.41,177.97,119700.0
2014-06-13 10:20:00,178.0,178.23,177.62,177.76,65100.0,178.0,178.23,177.62,177.76,65100.0
2014-06-13 10:30:00,177.69,178.3,177.57,178.19,97900.0,177.69,178.3,177.57,178.19,97900.0
2014-06-13 10:40:00,178.18,178.57,177.99,178.15,89500.0,178.18,178.57,177.99,178.15,89500.0
2014-06-13 10:50:00,178.19,179.23,178.19,179.19,172600.0,178.19,179.23,178.19,179.19,172600.0
2014-06-13 11:00:00,179.25,179.5,178.98,179.01,59800.0,179.25,179.5,178.98,179.01,59800.0
2014-06-13 11:10:00,179.04,179.28,178.73,178.83,61500.0,179.04,179.28,178.73,178.83,61500.0
2014-06-13 11:20:00,178.73,178.73,178.23,178.31,70500.0,178.73,178.73,178.23,178.31,70500.0
2014-06-13 11:30:00,178.35,178.5,177.73,177.74,42900.0,178.35,178.5,177.73,177.74,42900.0
2014-06-13 11:40:00,177.73,177.73,177.01,177.11,56700.0,177.73,177.73,177.01,177.11,56700.0
2014-06-13 11:50:00,177.1,177.63,177.09,177.59,34300.0,177.1,177.63,177.09,177.59,34300.0
2014-06-13 12:00:00,177.64,178.5,177.54,178.2,29900.0,177.64,178.5,177.54,178.2,29900.0
2014-06-13 12:10:00,178.21,178.28,177.58,177.78,19100.0,178.21,178.28,177.58,177.78,19100.0
2014-06-13 12:20:00,177.81,178.15,177.55,177.57,28500.0,177.81,178.15,177.55,177.57,28500.0
2014-06-13 12:30:00,177.58,177.79,177.47,177.47,12000.0,177.58,177.79,177.47,177.47,12000.0
2014-06-13 12:40:00,177.4,177.73,177.32,177.57,13300.0,177.4,177.73,177.32,177.57,13300.0
2014-06-13 12:50:00,177.55,177.59,177.39,177.39,26000.0,177.55,177.59,177.39,177.39,26000.0
2014-06-13 13:00:00,177.39,177.61,177.3,177.34,22800.0,177.39,177.61,177.3,177.34,22800.0
2014-06-13 13:10:00,177.34,177.5,177.26,177.44,10200.0,177.34,177.5,177.26,177.44,10200.0
2014-06-13 13:20:00,177.49,177.51,177.19,177.31,12300.0,177.49,177.51,177.19,177.31,12300.0
2014-06-13 13:30:00,177.32,177.58,177.24,177.57,16600.0,177.32,177.58,177.24,177.57,16600.0
2014-06-13 13:40:00,177.57,178.0,177.43,177.82,18400.0,177.57,178.0,177.43,177.82,18400.0
2014-06-13 13:50:00,177.93,178.1,177.79,177.94,19000.0,177.93,178.1,177.79,177.94,19000.0
2014-06-13 14:00:00,177.97,178.08,177.66,177.91,28600.0,177.97,178.08,177.66,177.91,28600.0
2014-06-13 14:10:00,178.0,178.4,177.9,178.22,61800.0,178.0,178.4,177.9,178.22,61800.0
2014-06-13 14:20:00,178.12,178.17,177.85,177.9,24000.0,178.12,178.17,177.85,177.9,24000.0
2014-06-13 14:30:00,177.92,178.1,177.91,177.98,19500.0,177.92,178.1,177.91,177.98,19500.0
2014-06-13 14:40:00,177.99,178.34,177.99,178.23,22200.0,177.99,178.34,177.99,178.23,22200.0
2014-06-13 14:50:00,178.26,178.35,178.13,178.21,21800.0,178.26,178.35,178.13,178.21,21800.0
2014-06-13 15:00:00,178.27,178.55,178.12,178.5,35000.0,178.27,178.55,178.12,178.5,35000.0
2014-06-13 15:10:00,178.49,178.53,178.31,178.31,17700.0,178.49,178.53,178.31,178.31,17700.0
2014-06-13 15:20:00,178.38,178.38,177.94,177.98,51100.0,178.38,178.38,177.94,177.98,51100.0
2014-06-13 15:30:00,178.0,178.07,177.77,177.89,49700.0,178.0,178.07,177.77,177.89,49700.0
2014-06-13 15:40:00,177.92,178.01,177.84,177.92,61200.0,177.92,178.01,177.84,177.92,61200.0
2014-06-13 15:50:00,177.97,178.17,177.9,178.08,162300.0,177.97,178.17,177.9,178.08,162300.0
2014-06-16 09:30:00,177.45,177.47,175.9,176.63,129300.0,177.45,177.47,175.9,176.63,129300.0
2014-06-16 09:40:00,176.51,177.43,176.01,176.35,112900.0,176.51,177.43,176.01,176.35,112900.0
2014-06-16 09:50:00,176.43,176.43,175.26,175.61,123000.0,176.43,176.43,175.26,175.61,123000.0
2014-06-16 10:00:00,175.53,176.55,175.32,175.72,227500.0,175.53,176.55,175.32,175.72,227500.0
2014-06-16 10:10:00,175.61,176.29,175.57,175.98,46000.0,175.61,176.29,175.57,175.98,46000.0
2014-06-16 10:20:00,176.0,176.13,174.83,175.17,96200.0,176.0,176.13,174.83,175.17,96200.0
2014-06-16 10:30:00,175.17,176.0,175.14,175.45,36700.0,175.17,176.0,175.14,175.45,36700.0
2014-06-16 10:40:00,175.42,176.31,175.09,176.08,51700.0,175.42,176.31,175.09,176.08,51700.0
2014-06-16 10:50:00,176.05,176.06,175.59,175.77,23400.0,176.05,176.06,175.59,175.77,23400.0
2014-06-16 11:00:00,175.57,175.79,174.91,174.94,37400.0,175.57,175.79,174.91,174.94,37400.0
2014-06-16 11:10:00,174.92,175.34,174.89,175.29,27300.0,174.92,175.34,174.89,175.29,27300.0
2014-06-16 11:20:00,175.19,175.34,174.9,175.01,66800.0,175.19,175.34,174.9,175.01,66800.0
2014-06-16 11:30:00,175.01,175.01,174.68,174.84,33100.0,175.01,175.01,174.68,174.84,33100.0
2014-06-16 11:40:00,174.75,175.68,174.56,175.52,28500.0,174.75,175.68,174.56,175.52,28500.0
2014-06-16 11:50:00,175.62,175.66,175.29,175.47,23900.0,175.62,175.66,175.29,175.47,23900.0
2014-06-16 12:00:00,175.53,176.3,175.51,176.23,18900.0,175.53,176.3,175.51,176.23,18900.0
2014-06-16 12:10:00,176.19,176.44,175.82,176.01,19600.0,176.19,176.44,175.82,176.01,19600.0
2014-06-16 12:20:00,175.98,176.4,175.96,176.32,19600.0,175.98,176.4,175.96,176.32,19600.0
2014-06-16 12:30:00,176.24,176.4,176.05,176.4,24600.0,176.24,176.4,176.05,176.4,24600.0
2014-06-16 12:40:00,176.39,176.63,176.16,176.16,36400.0,176.39,176.63,176.16,176.16,36400.0
2014-06-16 12:50:00,176.29,176.6,176.26,176.39,22200.0,176.29,176.6,176.26,176.39,22200.0
2014-06-16 13:00:00,176.39,176.6,176.32,176.43,18400.0,176.39,176.6,176.32,176.43,18400.0
2014-06-16 13:10:00,176.59,176.59,175.85,175.85,47500.0,176.59,176.59,175.85,175.85,47500.0
2014-06-16 13:20:00,175.82,176.02,175.71,175.86,13800.0,175.82,176.02,175.71,175.86,13800.0
2014-06-16 13:30:00,175.9,176.38,175.78,176.38,44900.0,175.9,176.38,175.78,176.38,44900.0
2014-06-16 13:40:00,176.37,176.53,176.18,176.44,34800.0,176.37,176.53,176.18,176.44,34800.0
2014-06-16 13:50:00,176.43,176.55,176.14,176.22,31400.0,176.43,176.55,176.14,176.22,31400.0
2014-06-16 14:00:00,176.23,176.6,175.78,176.45,54600.0,176.23,176.6,175.78,176.45,54600.0
2014-06-16 14:10:00,176.44,176.81,176.34,176.6,17400.0,176.44,176.81,176.34,176.6,17400.0
2014-06-16 14:20:00,176.74,177.15,176.72,177.01,28500.0,176.74,177.15,176.72,177.01,28500.0
2014-06-16 14:30:00,177.01,177.11,176.8,176.98,21000.0,177.01,177.11,176.8,176.98,21000.0
2014-06-16 14:40:00,176.86,177.19,176.86,177.13,23800.0,176.86,177.19,176.86,177.13,23800.0
2014-06-16 14:50:00,177.11,177.23,176.8,176.81,37800.0,177.11,177.23,176.8,176.81,37800.0
2014-06-16 15:00:00,176.8,176.96,176.68,176.89,18700.0,176.8,176.96,176.68,176.89,18700.0
2014-06-16 15:10:00,176.89,176.92,176.44,176.7,25900.0,176.89,176.92,176.44,176.7,25900.0
2014-06-16 15:20:00,176.66,176.78,176.49,176.62,25500.0,176.66,176.78,176.49,176.62,25500.0
2014-06-16 15:30:00,176.57,177.04,176.49,177.04,32500.0,176.57,177.04,176.49,177.04,32500.0
2014-06-16 15:40:00,177.02,177.02,176.63,176.67,44700.0,177.02,177.02,176.63,176.67,44700.0
2014-06-16 15:50:00,176.69,176.93,176.59,176.89,125500.0,176.69,176.93,176.59,176.89,125500.0
2014-06-17 09:30:00,177.46,178.38,176.17,177.86,143800.0,177.46,178.38,176.17,177.86,143800.0
2014-06-17 09:40:00,178.0,178.73,177.63,177.76,73400.0,178.0,178.73,177.63,177.76,73400.0
2014-06-17 09:50:00,177.99,178.12,177.63,177.65,60600.0,177.99,178.12,177.63,177.65,60600.0
2014-06-17 10:00:00,177.67,177.95,177.15,177.94,75600.0,177.67,177.95,177.15,177.94,75600.0
2014-06-17 10:10:00,177.77,178.64,177.61,178.64,78400.0,177.77,178.64,177.61,178.64,78400.0
2014-06-17 10:20:00,178.65,179.26,178.47,178.65,120600.0,178.65,179.26,178.47,178.65,120600.0
2014-06-17 10:30:00,178.65,178.65,178.27,178.59,47200.0,178.65,178.65,178.27,178.59,47200.0
2014-06-17 10:40:00,178.55,178.59,177.5,177.59,43200.0,178.55,178.59,177.5,177.59,43200.0
2014-06-17 10:50:00,177.4,178.0,177.4,177.7,20600.0,177.4,178.0,177.4,177.7,20600.0
2014-06-17 11:00:00,177.82,177.88,177.1,177.16,36000.0,177.82,177.88,177.1,177.16,36000.0
2014-06-17 11:10:00,177.29,177.72,177.13,177.44,59500.0,177.29,177.72,177.13,177.44,59500.0
2014-06-17 11:20:00,177.52,177.54,176.9,177.2,34100.0,177.52,177.54,176.9,177.2,34100.0
2014-06-17 11:30:00,177.22,177.51,177.07,177.36,38600.0,177.22,177.51,177.07,177.36,38600.0
2014-06-17 11:40:00,177.4,177.59,177.25,177.36,20300.0,177.4,177.59,177.25,177.36,20300.0
2014-06-17 11:50:00,177.3,177.54,177.0,177.01,33600.0,177.3,177.54,177.0,177.01,33600.0
2014-06-17 12:00:00,176.97,177.16,176.8,176.91,28300.0,176.97,177.16,176.8,176.91,28300.0
2014-06-17 12:10:00,176.97,176.98,176.56,176.84,16800.0,176.97,176.98,176.56,176.84,16800.0
2014-06-17 12:20:00,176.81,177.31,176.81,177.2,25900.0,176.81,177.31,176.81,177.2,25900.0
2014-06-17 12:30:00,177.22,177.45,177.12,177.44,17100.0,177.22,177.45,177.12,177.44,17100.0
2014-06-17 12:40:00,177.46,177.77,177.45,177.61,30000.0,177.46,177.77,177.45,177.61,30000.0
2014-06-17 12:50:00,177.55,177.71,177.2,177.21,24500.0,177.55,177.71,177.2,177.21,24500.0
2014-06-17 13:00:00,177.22,177.35,176.55,176.67,34800.0,177.22,177.35,176.55,176.67,34800.0
2014-06-17 13:10:00,176.66,176.82,176.55,176.75,7000.0,176.66,176.82,176.55,176.75,7000.0
2014-06-17 13:20:00,176.87,176.87,176.24,176.24,34100.0,176.87,176.87,176.24,176.24,34100.0
2014-06-17 13:30:00,176.22,176.74,176.17,176.74,22900.0,176.22,176.74,176.17,176.74,22900.0
2014-06-17 13:40:00,176.66,176.88,176.6,176.6,22300.0,176.66,176.88,176.6,176.6,22300.0
2014-06-17 13:50:00,176.66,177.1,176.57,177.0,22100.0,176.66,177.1,176.57,177.0,22100.0
2014-06-17 14:00:00,176.84,177.05,176.81,177.05,10500.0,176.84,177.05,176.81,177.05,10500.0
2014-06-17 14:10:00,177.0,177.29,177.0,177.25,9600.0,177.0,177.29,177.0,177.25,9600.0
2014-06-17 14:20:00,177.26,177.52,177.18,177.49,16700.0,177.26,177.52,177.18,177.49,16700.0
2014-06-17 14:30:00,177.54,177.73,177.41,177.73,30800.0,177.54,177.73,177.41,177.73,30800.0
2014-06-17 14:40:00,177.73,177.86,177.65,177.66,19400.0,177.73,177.86,177.65,177.66,19400.0
2014-06-17 14:50:00,177.65,178.1,177.65,178.05,33300.0,177.65,178.1,177.65,178.05,33300.0
2014-06-17 15:00:00,178.03,178.58,178.03,178.05,41400.0,178.03,178.58,178.03,178.05,41400.0
2014-06-17 15:10:00,178.06,178.48,178.06,178.29,20900.0,178.06,178.48,178.06,178.29,20900.0
2014-06-17 15:20:00,178.31,178.68,178.25,178.61,55900.0,178.31,178.68,178.25,178.61,55900.0
2014-06-17 15:30:00,178.69,179.0,178.57,178.97,82600.0,178.69,179.0,178.57,178.97,82600.0
2014-06-17 15:40:00,178.98,179.26,178.62,178.68,103000.0,178.98,179.26,178.62,178.68,103000.0
2014-06-17 15:50:00,178.63,178.68,178.05,178.2,178100.0,178.63,178.68,178.05,178.2,178100.0
2014-06-18 09:30:00,178.41,178.41,177.31,178.0,201000.0,178.41,178.41,177.31,178.0,201000.0
2014-06-18 09:40:00,177.85,177.87,176.52,177.0,83100.0,177.85,177.87,176.52,177.0,83100.0
2014-06-18 09:50:00,177.08,177.73,176.78,177.44,114500.0,177.08,177.73,176.78,177.44,114500.0
2014-06-18 10:00:00,177.41,177.6,177.15,177.47,52000.0,177.41,177.6,177.15,177.47,52000.0
2014-06-18 10:10:00,177.43,177.68,177.26,177.6,35400.0,177.43,177.68,177.26,177.6,35400.0
2014-06-18 10:20:00,177.65,178.09,177.43,177.86,110800.0,177.65,178.09,177.43,177.86,110800.0
2014-06-18 10:30:00,177.77,178.29,177.36,177.41,84300.0,177.77,178.29,177.36,177.41,84300.0
2014-06-18 10:40:00,177.48,177.8,177.31,177.61,38100.0,177.48,177.8,177.31,177.61,38100.0
2014-06-18 10:50:00,177.57,177.65,177.43,177.44,34600.0,177.57,177.65,177.43,177.44,34600.0
2014-06-18 11:00:00,177.44,178.0,177.42,177.94,36900.0,177.44,178.0,177.42,177.94,36900.0
2014-06-18 11:10:00,177.9,178.0,177.52,177.7,66700.0,177.9,178.0,177.52,177.7,66700.0
2014-06-18 11:20:00,177.66,177.83,177.42,177.42,21200.0,177.66,177.83,177.42,177.42,21200.0
2014-06-18 11:30:00,177.43,177.7,177.42,177.53,22800.0,177.43,177.7,177.42,177.53,22800.0
2014-06-18 11:40:00,177.5,177.58,177.44,177.55,8300.0,177.5,177.58,177.44,177.55,8300.0
2014-06-18 11:50:00,177.49,177.63,177.45,177.55,9000.0,177.49,177.63,177.45,177.55,9000.0
2014-06-18 12:00:00,177.56,177.63,177.35,177.51,21300.0,177.56,177.63,177.35,177.51,21300.0
2014-06-18 12:10:00,177.5,177.55,177.4,177.44,16100.0,177.5,177.55,177.4,177.44,16100.0
2014-06-18 12:20:00,177.44,177.48,177.3,177.31,25100.0,177.44,177.48,177.3,177.31,25100.0
2014-06-18 12:30:00,177.33,177.52,177.33,177.34,27000.0,177.33,177.52,177.33,177.34,27000.0
2014-06-18 12:40:00,177.34,177.37,176.62,176.99,81200.0,177.34,177.37,176.62,176.99,81200.0
2014-06-18 12:50:00,177.0,177.04,176.56,176.61,46100.0,177.0,177.04,176.56,176.61,46100.0
2014-06-18 13:00:00,176.61,176.8,176.15,176.16,72700.0,176.61,176.8,176.15,176.16,72700.0
2014-06-18 13:10:00,176.19,176.3,175.63,175.65,61800.0,176.19,176.3,175.63,175.65,61800.0
2014-06-18 13:20:00,175.62,175.63,175.14,175.14,59100.0,175.62,175.63,175.14,175.14,59100.0
2014-06-18 13:30:00,175.16,175.22,174.66,174.81,55000.0,175.16,175.22,174.66,174.81,55000.0
2014-06-18 13:40:00,174.71,175.14,174.53,175.1,44100.0,174.71,175.14,174.53,175.1,44100.0
2014-06-18 13:50:00,175.15,175.3,174.9,174.95,23900.0,175.15,175.3,174.9,174.95,23900.0
2014-06-18 14:00:00,174.92,176.0,174.77,175.45,68900.0,174.92,176.0,174.77,175.45,68900.0
2014-06-18 14:10:00,175.45,176.39,175.31,176.25,71200.0,175.45,176.39,175.31,176.25,71200.0
2014-06-18 14:20:00,176.27,176.54,176.11,176.42,42300.0,176.27,176.54,176.11,176.42,42300.0
2014-06-18 14:30:00,176.41,176.84,176.26,176.47,80900.0,176.41,176.84,176.26,176.47,80900.0
2014-06-18 14:40:00,176.44,176.55,176.11,176.5,36800.0,176.44,176.55,176.11,176.5,36800.0
2014-06-18 14:50:00,176.5,176.79,176.45,176.64,33500.0,176.5,176.79,176.45,176.64,33500.0
2014-06-18 15:00:00,176.71,176.99,176.69,176.88,63700.0,176.71,176.99,176.69,176.88,63700.0
2014-06-18 15:10:00,176.82,176.86,176.62,176.7,46100.0,176.82,176.86,176.62,176.7,46100.0
2014-06-18 15:20:00,176.72,176.83,176.61,176.73,25800.0,176.72,176.83,176.61,176.73,25800.0
2014-06-18 15:30:00,176.74,176.97,176.73,176.93,59700.0,176.74,176.97,176.73,176.93,59700.0
2014-06-18 15:40:00,176.95,176.96,176.78,176.95,91300.0,176.95,176.96,176.78,176.95,91300.0
2014-06-18 15:50:00,176.96,177.05,176.58,176.7,156900.0,176.96,177.05,176.58,176.7,156900.0
2014-06-19 09:30:00,177.1,177.17,175.54,175.79,110100.0,177.1,177.17,175.54,175.79,110100.0
2014-06-19 09:40:00,175.74,176.04,174.9,174.9,99600.0,175.74,176.04,174.9,174.9,99600.0
2014-06-19 09:50:00,174.9,175.0,174.51,174.53,131900.0,174.9,175.0,174.51,174.53,131900.0
2014-06-19 10:00:00,174.59,174.7,174.0,174.66,101400.0,174.59,174.7,174.0,174.66,101400.0
2014-06-19 10:10:00,174.55,174.73,174.14,174.64,50700.0,174.55,174.73,174.14,174.64,50700.0
2014-06-19 10:20:00,174.59,174.79,174.23,174.68,65300.0,174.59,174.79,174.23,174.68,65300.0
2014-06-19 10:30:00,174.7,175.08,174.31,174.51,46700.0,174.7,175.08,174.31,174.51,46700.0
2014-06-19 10:40:00,174.56,175.09,174.5,175.0,30200.0,174.56,175.09,174.5,175.0,30200.0
2014-06-19 10:50:00,174.89,174.95,174.31,174.45,20500.0,174.89,174.95,174.31,174.45,20500.0
2014-06-19 11:00:00,174.49,174.98,174.49,174.88,16800.0,174.49,174.98,174.49,174.88,16800.0
2014-06-19 11:10:00,174.92,175.09,174.9,175.08,15800.0,174.92,175.09,174.9,175.08,15800.0
2014-06-19 11:20:00,175.1,175.13,174.78,174.79,19900.0,175.1,175.13,174.78,174.79,19900.0
2014-06-19 11:30:00,174.88,174.94,174.61,174.94,14200.0,174.88,174.94,174.61,174.94,14200.0
2014-06-19 11:40:00,174.93,175.05,174.83,174.9,17300.0,174.93,175.05,174.83,174.9,17300.0
2014-06-19 11:50:00,174.9,174.99,174.51,174.68,19700.0,174.9,174.99,174.51,174.68,19700.0
2014-06-19 12:00:00,174.67,174.79,174.54,174.59,15900.0,174.67,174.79,174.54,174.59,15900.0
2014-06-19 12:10:00,174.65,174.78,174.53,174.65,21100.0,174.65,174.78,174.53,174.65,21100.0
2014-06-19 12:20:00,174.67,174.85,174.55,174.67,26000.0,174.67,174.85,174.55,174.67,26000.0
2014-06-19 12:30:00,174.56,174.95,174.56,174.81,6400.0,174.56,174.95,174.56,174.81,6400.0
2014-06-19 12:40:00,174.86,174.94,174.56,174.62,7000.0,174.86,174.94,174.56,174.62,7000.0
2014-06-19 12:50:00,174.72,174.82,174.17,174.21,20900.0,174.72,174.82,174.17,174.21,20900.0
2014-06-19 13:00:00,174.14,174.26,174.08,174.2,16900.0,174.14,174.26,174.08,174.2,16900.0
2014-06-19 13:10:00,174.2,174.31,173.35,173.37,86600.0,174.2,174.31,173.35,173.37,86600.0
2014-06-19 13:20:00,173.39,174.07,173.21,173.94,30500.0,173.39,174.07,173.21,173.94,30500.0
2014-06-19 13:30:00,173.94,174.17,173.8,173.91,17200.0,173.94,174.17,173.8,173.91,17200.0
2014-06-19 13:40:00,173.85,174.05,173.83,174.01,7600.0,173.85,174.05,173.83,174.01,7600.0
2014-06-19 13:50:00,174.04,174.3,174.0,174.13,22400.0,174.04,174.3,174.0,174.13,22400.0
2014-06-19 14:00:00,174.13,174.25,173.96,173.97,9100.0,174.13,174.25,173.96,173.97,9100.0
2014-06-19 14:10:00,174.04,174.28,173.96,174.08,10300.0,174.04,174.28,173.96,174.08,10300.0
2014-06-19 14:20:00,174.06,174.29,174.06,174.11,18200.0,174.06,174.29,174.06,174.11,18200.0
2014-06-19 14:30:00,174.01,174.82,174.01,174.75,33700.0,174.01,174.82,174.01,174.75,33700.0
2014-06-19 14:40:00,174.72,174.76,174.4,174.49,14200.0,174.72,174.76,174.4,174.49,14200.0
2014-06-19 14:50:00,174.44,174.65,174.31,174.33,12900.0,174.44,174.65,174.31,174.33,12900.0
2014-06-19 15:00:00,174.37,174.49,174.26,174.45,11900.0,174.37,174.49,174.26,174.45,11900.0
2014-06-19 15:10:00,174.42,174.52,174.25,174.31,15900.0,174.42,174.52,174.25,174.31,15900.0
2014-06-19 15:20:00,174.39,174.59,174.28,174.58,24600.0,174.39,174.59,174.28,174.58,24600.0
2014-06-19 15:30:00,174.58,174.72,174.46,174.55,40000.0,174.58,174.72,174.46,174.55,40000.0
2014-06-19 15:40:00,174.56,174.77,174.55,174.65,37000.0,174.56,174.77,174.55,174.65,37000.0
2014-06-19 15:50:00,174.67,174.85,174.28,174.37,116400.0,174.67,174.85,174.28,174.37,116400.0
2014-06-20 09:30:00,175.17,175.31,173.58,174.38,403100.0,175.17,175.31,173.58,174.38,403100.0
2014-06-20 09:40:00,174.44,176.79,174.39,176.7,173800.0,174.44,176.79,174.39,176.7,173800.0
2014-06-20 09:50:00,176.77,176.96,174.8,175.06,141100.0,176.77,176.96,174.8,175.06,141100.0
2014-06-20 10:00:00,175.11,175.26,174.1,174.12,58300.0,175.11,175.26,174.1,174.12,58300.0
2014-06-20 10:10:00,174.16,174.39,173.88,174.07,132300.0,174.16,174.39,173.88,174.07,132300.0
2014-06-20 10:20:00,174.07,174.24,173.58,173.58,74000.0,174.07,174.24,173.58,173.58,74000.0
2014-06-20 10:30:00,173.59,173.67,172.9,173.33,164400.0,173.59,173.67,172.9,173.33,164400.0
2014-06-20 10:40:00,173.36,173.63,173.36,173.48,28700.0,173.36,173.63,173.36,173.48,28700.0
2014-06-20 10:50:00,173.5,173.5,173.06,173.26,27800.0,173.5,173.5,173.06,173.26,27800.0
2014-06-20 11:00:00,173.25,174.34,173.16,174.24,100600.0,173.25,174.34,173.16,174.24,100600.0
2014-06-20 11:10:00,174.2,174.61,174.08,174.44,57800.0,174.2,174.61,174.08,174.44,57800.0
2014-06-20 11:20:00,174.48,174.49,173.82,173.88,40600.0,174.48,174.49,173.82,173.88,40600.0
2014-06-20 11:30:00,173.9,174.01,173.25,173.45,40800.0,173.9,174.01,173.25,173.45,40800.0
2014-06-20 11:40:00,173.4,174.0,173.39,173.91,41300.0,173.4,174.0,173.39,173.91,41300.0
2014-06-20 11:50:00,173.95,173.99,173.79,173.87,28700.0,173.95,173.99,173.79,173.87,28700.0
2014-06-20 12:00:00,173.82,173.85,173.55,173.73,41300.0,173.82,173.85,173.55,173.73,41300.0
2014-06-20 12:10:00,173.65,173.74,173.25,173.31,36000.0,173.65,173.74,173.25,173.31,36000.0
2014-06-20 12:20:00,173.3,173.33,173.07,173.13,28700.0,173.3,173.33,173.07,173.13,28700.0
2014-06-20 12:30:00,173.19,173.23,173.09,173.13,17700.0,173.19,173.23,173.09,173.13,17700.0
2014-06-20 12:40:00,173.11,173.21,173.0,173.15,21200.0,173.11,173.21,173.0,173.15,21200.0
2014-06-20 12:50:00,173.22,173.52,173.16,173.51,19100.0,173.22,173.52,173.16,173.51,19100.0
2014-06-20 13:00:00,173.49,173.52,173.35,173.4,30200.0,173.49,173.52,173.35,173.4,30200.0
2014-06-20 13:10:00,173.42,173.5,173.25,173.4,25800.0,173.42,173.5,173.25,173.4,25800.0
2014-06-20 13:20:00,173.41,173.45,173.27,173.27,11100.0,173.41,173.45,173.27,173.27,11100.0
2014-06-20 13:30:00,173.26,173.38,173.17,173.21,16300.0,173.26,173.38,173.17,173.21,16300.0
2014-06-20 13:40:00,173.21,173.51,173.09,173.51,20400.0,173.21,173.51,173.09,173.51,20400.0
2014-06-20 13:50:00,173.51,173.58,173.44,173.58,28600.0,173.51,173.58,173.44,173.58,28600.0
2014-06-20 14:00:00,173.61,173.75,173.56,173.74,21800.0,173.61,173.75,173.56,173.74,21800.0
2014-06-20 14:10:00,173.72,173.78,173.66,173.77,19900.0,173.72,173.78,173.66,173.77,19900.0
2014-06-20 14:20:00,173.72,173.94,173.67,173.94,48500.0,173.72,173.94,173.67,173.94,48500.0
2014-06-20 14:30:00,173.9,174.12,173.9,174.07,16300.0,173.9,174.12,173.9,174.07,16300.0
2014-06-20 14:40:00,174.09,174.12,173.91,174.04,14300.0,174.09,174.12,173.91,174.04,14300.0
2014-06-20 14:50:00,174.08,174.12,174.01,174.1,13300.0,174.08,174.12,174.01,174.1,13300.0
2014-06-20 15:00:00,174.1,174.12,173.85,173.85,12800.0,174.1,174.12,173.85,173.85,12800.0
2014-06-20 15:10:00,173.91,174.1,173.9,174.06,20400.0,173.91,174.1,173.9,174.06,20400.0
2014-06-20 15:20:00,174.07,174.28,174.07,174.13,32400.0,174.07,174.28,174.07,174.13,32400.0
2014-06-20 15:30:00,174.16,174.3,174.16,174.28,28400.0,174.16,174.3,174.16,174.28,28400.0
2014-06-20 15:40:00,174.27,174.54,174.26,174.43,65300.0,174.27,174.54,174.26,174.43,65300.0
2014-06-20 15:50:00,174.44,174.59,174.37,174.5,107500.0,174.44,174.59,174.37,174.5,107500.0
2014-06-23 09:30:00,174.0,176.84,174.0,176.84,253200.0,174.0,176.84,174.0,176.84,253200.0
2014-06-23 09:40:00,176.77,176.92,175.76,176.24,135600.0,176.77,176.92,175.76,176.24,135600.0
2014-06-23 09:50:00,176.09,176.12,175.14,175.31,151500.0,176.09,176.12,175.14,175.31,151500.0
2014-06-23 10:00:00,175.3,176.3,174.82,176.06,120200.0,175.3,176.3,174.82,176.06,120200.0
2014-06-23 10:10:00,176.08,176.83,175.71,176.83,128900.0,176.08,176.83,175.71,176.83,128900.0
2014-06-23 10:20:00,176.76,177.25,175.68,175.87,161100.0,176.76,177.25,175.68,175.87,161100.0
2014-06-23 10:30:00,175.91,176.19,175.8,175.81,57800.0,175.91,176.19,175.8,175.81,57800.0
2014-06-23 10:40:00,175.84,176.25,175.7,175.7,21500.0,175.84,176.25,175.7,175.7,21500.0
2014-06-23 10:50:00,175.75,176.09,175.7,175.99,22600.0,175.75,176.09,175.7,175.99,22600.0
2014-06-23 11:00:00,176.07,176.5,176.01,176.47,41800.0,176.07,176.5,176.01,176.47,41800.0
2014-06-23 11:10:00,176.47,176.61,176.23,176.6,33600.0,176.47,176.61,176.23,176.6,33600.0
2014-06-23 11:20:00,176.68,176.82,176.29,176.33,41400.0,176.68,176.82,176.29,176.33,41400.0
2014-06-23 11:30:00,176.29,177.0,176.29,176.98,39500.0,176.29,177.0,176.29,176.98,39500.0
2014-06-23 11:40:00,176.98,177.23,176.67,176.72,55700.0,176.98,177.23,176.67,176.72,55700.0
2014-06-23 11:50:00,176.73,176.8,176.17,176.32,29300.0,176.73,176.8,176.17,176.32,29300.0
2014-06-23 12:00:00,176.38,176.98,176.32,176.76,39300.0,176.38,176.98,176.32,176.76,39300.0
2014-06-23 12:10:00,176.76,176.99,176.55,176.98,31200.0,176.76,176.99,176.55,176.98,31200.0
2014-06-23 12:20:00,176.98,176.99,176.81,176.84,26600.0,176.98,176.99,176.81,176.84,26600.0
2014-06-23 12:30:00,176.84,176.91,176.67,176.81,18700.0,176.84,176.91,176.67,176.81,18700.0
2014-06-23 12:40:00,176.8,176.85,176.69,176.78,31000.0,176.8,176.85,176.69,176.78,31000.0
2014-06-23 12:50:00,176.78,176.98,176.71,176.98,25800.0,176.78,176.98,176.71,176.98,25800.0
2014-06-23 13:00:00,176.92,177.38,176.92,177.22,78900.0,176.92,177.38,176.92,177.22,78900.0
2014-06-23 13:10:00,177.22,177.39,177.19,177.28,66700.0,177.22,177.39,177.19,177.28,66700.0
2014-06-23 13:20:00,177.28,177.38,177.19,177.35,67600.0,177.28,177.38,177.19,177.35,67600.0
2014-06-23 13:30:00,177.34,177.43,177.27,177.38,32100.0,177.34,177.43,177.27,177.38,32100.0
2014-06-23 13:40:00,177.36,177.44,177.26,177.33,35900.0,177.36,177.44,177.26,177.33,35900.0
2014-06-23 13:50:00,177.37,177.47,177.3,177.44,45900.0,177.37,177.47,177.3,177.44,45900.0
2014-06-23 14:00:00,177.44,178.0,177.42,177.97,141400.0,177.44,178.0,177.42,177.97,141400.0
2014-06-23 14:10:00,177.94,178.5,177.92,178.11,162500.0,177.94,178.5,177.92,178.11,162500.0
2014-06-23 14:20:00,178.16,178.92,178.08,178.53,103000.0,178.16,178.92,178.08,178.53,103000.0
2014-06-23 14:30:00,178.49,178.5,177.89,177.95,71400.0,178.49,178.5,177.89,177.95,71400.0
2014-06-23 14:40:00,177.97,178.15,177.85,177.85,54500.0,177.97,178.15,177.85,177.85,54500.0
2014-06-23 14:50:00,177.86,178.2,177.75,178.18,43600.0,177.86,178.2,177.75,178.18,43600.0
2014-06-23 15:00:00,178.2,178.34,177.96,178.0,47100.0,178.2,178.34,177.96,178.0,47100.0
2014-06-23 15:10:00,177.97,178.09,177.83,177.93,38500.0,177.97,178.09,177.83,177.93,38500.0
2014-06-23 15:20:00,177.95,178.18,177.95,178.04,45400.0,177.95,178.18,177.95,178.04,45400.0
2014-06-23 15:30:00,178.06,178.28,178.0,178.03,51200.0,178.06,178.28,178.0,178.03,51200.0
2014-06-23 15:40:00,178.07,178.13,177.42,177.43,112600.0,178.07,178.13,177.42,177.43,112600.0
2014-06-23 15:50:00,177.45,177.64,177.3,177.55,141500.0,177.45,177.64,177.3,177.55,141500.0
2014-06-24 09:30:00,177.02,178.73,176.2,178.48,273300.0,177.02,178.73,176.2,178.48,273300.0
2014-06-24 09:40:00,178.44,178.65,177.02,177.21,155400.0,178.44,178.65,177.02,177.21,155400.0
2014-06-24 09:50:00,177.13,178.48,177.1,178.34,105200.0,177.13,178.48,177.1,178.34,105200.0
2014-06-24 10:00:00,178.35,179.0,178.05,178.6,95800.0,178.35,179.0,178.05,178.6,95800.0
2014-06-24 10:10:00,178.54,180.95,178.51,180.89,393200.0,178.54,180.95,178.51,180.89,393200.0
2014-06-24 10:20:00,180.9,182.06,180.73,181.73,330700.0,180.9,182.06,180.73,181.73,330700.0
2014-06-24 10:30:00,181.73,182.23,181.7,182.06,264100.0,181.73,182.23,181.7,182.06,264100.0
2014-06-24 10:40:00,182.01,182.33,182.01,182.27,173000.0,182.01,182.33,182.01,182.27,173000.0
2014-06-24 10:50:00,182.24,182.89,182.21,182.81,176400.0,182.24,182.89,182.21,182.81,176400.0
2014-06-24 11:00:00,182.82,183.49,182.81,183.4,146200.0,182.82,183.49,182.81,183.4,146200.0
2014-06-24 11:10:00,183.41,184.29,183.29,184.13,149000.0,183.41,184.29,183.29,184.13,149000.0
2014-06-24 11:20:00,184.13,184.18,182.77,182.97,172000.0,184.13,184.18,182.77,182.97,172000.0
2014-06-24 11:30:00,182.97,183.27,182.35,183.21,151100.0,182.97,183.27,182.35,183.21,151100.0
2014-06-24 11:40:00,183.23,183.34,182.91,182.91,128400.0,183.23,183.34,182.91,182.91,128400.0
2014-06-24 11:50:00,182.88,183.05,182.76,182.99,41400.0,182.88,183.05,182.76,182.99,41400.0
2014-06-24 12:00:00,183.04,183.23,182.94,183.16,52000.0,183.04,183.23,182.94,183.16,52000.0
2014-06-24 12:10:00,183.19,183.58,183.19,183.53,86900.0,183.19,183.58,183.19,183.53,86900.0
2014-06-24 12:20:00,183.52,183.85,183.52,183.79,43200.0,183.52,183.85,183.52,183.79,43200.0
2014-06-24 12:30:00,183.77,183.8,183.47,183.52,131300.0,183.77,183.8,183.47,183.52,131300.0
2014-06-24 12:40:00,183.56,183.61,183.12,183.52,138500.0,183.56,183.61,183.12,183.52,138500.0
2014-06-24 12:50:00,183.48,183.75,183.25,183.34,91900.0,183.48,183.75,183.25,183.34,91900.0
2014-06-24 13:00:00,183.27,183.47,183.13,183.25,62700.0,183.27,183.47,183.13,183.25,62700.0
2014-06-24 13:10:00,183.26,183.31,182.86,183.02,58400.0,183.26,183.31,182.86,183.02,58400.0
2014-06-24 13:20:00,183.01,183.85,182.98,183.85,92400.0,183.01,183.85,182.98,183.85,92400.0
2014-06-24 13:30:00,183.79,183.85,183.62,183.78,58500.0,183.79,183.85,183.62,183.78,58500.0
2014-06-24 13:40:00,183.81,183.81,183.26,183.5,42300.0,183.81,183.81,183.26,183.5,42300.0
2014-06-24 13:50:00,183.5,183.75,183.44,183.49,62800.0,183.5,183.75,183.44,183.49,62800.0
2014-06-24 14:00:00,183.49,183.65,183.49,183.56,128500.0,183.49,183.65,183.49,183.56,128500.0
2014-06-24 14:10:00,183.57,183.75,183.57,183.61,41700.0,183.57,183.75,183.57,183.61,41700.0
2014-06-24 14:20:00,183.57,183.73,183.39,183.49,53500.0,183.57,183.73,183.39,183.49,53500.0
2014-06-24 14:30:00,183.43,183.62,183.27,183.34,136800.0,183.43,183.62,183.27,183.34,136800.0
2014-06-24 14:40:00,183.36,183.39,183.06,183.06,49100.0,183.36,183.39,183.06,183.06,49100.0
2014-06-24 14:50:00,183.09,183.36,182.97,183.34,64100.0,183.09,183.36,182.97,183.34,64100.0
2014-06-24 15:00:00,183.29,183.33,182.22,182.23,125200.0,183.29,183.33,182.22,182.23,125200.0
2014-06-24 15:10:00,182.22,182.27,181.84,182.0,202600.0,182.22,182.27,181.84,182.0,202600.0
2014-06-24 15:20:00,181.88,182.01,181.07,181.39,136800.0,181.88,182.01,181.07,181.39,136800.0
2014-06-24 15:30:00,181.31,181.62,180.92,181.02,133900.0,181.31,181.62,180.92,181.02,133900.0
2014-06-24 15:40:00,181.02,181.45,180.97,181.33,119500.0,181.02,181.45,180.97,181.33,119500.0
2014-06-24 15:50:00,181.26,181.28,181.09,181.25,176200.0,181.26,181.28,181.09,181.25,176200.0
2014-06-25 09:30:00,180.0,183.77,179.26,183.37,300500.0,180.0,183.77,179.26,183.37,300500.0
2014-06-25 09:40:00,183.5,185.5,183.31,184.72,331800.0,183.5,185.5,183.31,184.72,331800.0
2014-06-25 09:50:00,184.66,185.44,184.4,184.72,193000.0,184.66,185.44,184.4,184.72,193000.0
2014-06-25 10:00:00,184.57,185.2,184.23,184.76,124400.0,184.57,185.2,184.23,184.76,124400.0
2014-06-25 10:10:00,184.76,184.76,183.15,183.5,128800.0,184.76,184.76,183.15,183.5,128800.0
2014-06-25 10:20:00,183.5,184.49,183.31,183.97,79200.0,183.5,184.49,183.31,183.97,79200.0
2014-06-25 10:30:00,184.09,184.3,182.75,183.39,179100.0,184.09,184.3,182.75,183.39,179100.0
2014-06-25 10:40:00,183.34,184.2,183.32,183.82,57200.0,183.34,184.2,183.32,183.82,57200.0
2014-06-25 10:50:00,183.81,184.9,183.8,184.69,131800.0,183.81,184.9,183.8,184.69,131800.0
2014-06-25 11:00:00,184.77,184.84,183.91,184.25,48500.0,184.77,184.84,183.91,184.25,48500.0
2014-06-25 11:10:00,184.18,184.67,184.15,184.61,41900.0,184.18,184.67,184.15,184.61,41900.0
2014-06-25 11:20:00,184.63,185.23,184.52,184.71,91300.0,184.63,185.23,184.52,184.71,91300.0
2014-06-25 11:30:00,184.69,185.04,184.54,184.75,62000.0,184.69,185.04,184.54,184.75,62000.0
2014-06-25 11:40:00,184.75,185.82,184.75,185.4,96000.0,184.75,185.82,184.75,185.4,96000.0
2014-06-25 11:50:00,185.49,185.55,185.16,185.34,70300.0,185.49,185.55,185.16,185.34,70300.0
2014-06-25 12:00:00,185.34,185.5,184.75,184.88,62500.0,185.34,185.5,184.75,184.88,62500.0
2014-06-25 12:10:00,184.88,185.1,184.75,184.96,72100.0,184.88,185.1,184.75,184.96,72100.0
2014-06-25 12:20:00,184.79,185.01,184.6,184.6,48600.0,184.79,185.01,184.6,184.6,48600.0
2014-06-25 12:30:00,184.67,184.76,183.95,183.99,64600.0,184.67,184.76,183.95,183.99,64600.0
2014-06-25 12:40:00,183.99,184.32,183.91,184.0,47700.0,183.99,184.32,183.91,184.0,47700.0
2014-06-25 12:50:00,184.0,184.27,184.0,184.2,13100.0,184.0,184.27,184.0,184.2,13100.0
2014-06-25 13:00:00,184.55,184.81,184.55,184.7,13000.0,184.55,184.81,184.55,184.7,13000.0
2014-06-25 13:10:00,184.72,184.76,184.4,184.5,28400.0,184.72,184.76,184.4,184.5,28400.0
2014-06-25 13:20:00,184.56,184.59,184.3,184.37,30400.0,184.56,184.59,184.3,184.37,30400.0
2014-06-25 13:30:00,184.38,184.54,184.12,184.12,27000.0,184.38,184.54,184.12,184.12,27000.0
2014-06-25 13:40:00,184.11,184.21,184.0,184.0,32400.0,184.11,184.21,184.0,184.0,32400.0
2014-06-25 13:50:00,183.95,184.51,183.91,184.27,39000.0,183.95,184.51,183.91,184.27,39000.0
2014-06-25 14:00:00,184.33,184.33,183.83,183.86,26200.0,184.33,184.33,183.83,183.86,26200.0
2014-06-25 14:10:00,183.85,184.04,183.81,183.99,34100.0,183.85,184.04,183.81,183.99,34100.0
2014-06-25 14:20:00,183.95,184.08,183.88,183.88,35400.0,183.95,184.08,183.88,183.88,35400.0
2014-06-25 14:30:00,183.93,184.51,183.87,184.5,31600.0,183.93,184.51,183.87,184.5,31600.0
2014-06-25 14:40:00,184.5,184.53,183.94,184.26,55700.0,184.5,184.53,183.94,184.26,55700.0
2014-06-25 14:50:00,184.2,184.5,184.18,184.32,49700.0,184.2,184.5,184.18,184.32,49700.0
2014-06-25 15:00:00,184.26,184.47,184.21,184.36,28900.0,184.26,184.47,184.21,184.36,28900.0
2014-06-25 15:10:00,184.32,184.44,184.2,184.28,30200.0,184.32,184.44,184.2,184.28,30200.0
2014-06-25 15:20:00,184.28,184.79,184.19,184.62,735100.0,184.28,184.79,184.19,184.62,735100.0
2014-06-25 15:30:00,184.62,184.68,184.1,184.1,60600.0,184.62,184.68,184.1,184.1,60600.0
2014-06-25 15:40:00,184.1,185.09,184.06,184.94,115900.0,184.1,185.09,184.06,184.94,115900.0
2014-06-25 15:50:00,184.94,184.97,184.35,184.46,111700.0,184.94,184.97,184.35,184.46,111700.0
2014-06-26 09:30:00,184.46,185.9,183.9,184.1,204200.0,184.46,185.9,183.9,184.1,204200.0
2014-06-26 09:40:00,184.0,184.42,183.0,183.78,198100.0,184.0,184.42,183.0,183.78,198100.0
2014-06-26 09:50:00,183.78,185.21,183.16,184.8,95900.0,183.78,185.21,183.16,184.8,95900.0
2014-06-26 10:00:00,184.68,184.85,183.84,184.0,113900.0,184.68,184.85,183.84,184.0,113900.0
2014-06-26 10:10:00,184.0,184.86,183.64,184.61,47000.0,184.0,184.86,183.64,184.61,47000.0
2014-06-26 10:20:00,184.8,185.37,184.1,184.18,142200.0,184.8,185.37,184.1,184.18,142200.0
2014-06-26 10:30:00,184.16,184.19,183.15,184.19,82300.0,184.16,184.19,183.15,184.19,82300.0
2014-06-26 10:40:00,184.18,184.25,183.82,184.14,23300.0,184.18,184.25,183.82,184.14,23300.0
2014-06-26 10:50:00,184.03,184.7,184.0,184.42,41000.0,184.03,184.7,184.0,184.42,41000.0
2014-06-26 11:00:00,184.47,184.93,184.42,184.7,31700.0,184.47,184.93,184.42,184.7,31700.0
2014-06-26 11:10:00,184.63,184.79,184.34,184.59,52800.0,184.63,184.79,184.34,184.59,52800.0
2014-06-26 11:20:00,184.58,184.65,184.25,184.51,13100.0,184.58,184.65,184.25,184.51,13100.0
2014-06-26 11:30:00,184.42,184.53,184.1,184.22,16300.0,184.42,184.53,184.1,184.22,16300.0
2014-06-26 11:40:00,184.15,184.45,183.8,184.18,18300.0,184.15,184.45,183.8,184.18,18300.0
2014-06-26 11:50:00,184.09,184.23,183.95,184.15,10500.0,184.09,184.23,183.95,184.15,10500.0
2014-06-26 12:00:00,184.15,184.15,183.79,183.85,9700.0,184.15,184.15,183.79,183.85,9700.0
2014-06-26 12:10:00,183.85,183.96,183.38,183.41,33000.0,183.85,183.96,183.38,183.41,33000.0
2014-06-26 12:20:00,183.37,183.41,183.05,183.28,30900.0,183.37,183.41,183.05,183.28,30900.0
2014-06-26 12:30:00,183.23,183.51,183.0,183.14,36200.0,183.23,183.51,183.0,183.14,36200.0
2014-06-26 12:40:00,183.2,183.33,182.66,182.85,48800.0,183.2,183.33,182.66,182.85,48800.0
2014-06-26 12:50:00,182.85,183.0,182.51,182.8,21900.0,182.85,183.0,182.51,182.8,21900.0
2014-06-26 13:00:00,182.78,183.02,182.6,182.6,24900.0,182.78,183.02,182.6,182.6,24900.0
2014-06-26 13:10:00,182.58,182.68,182.34,182.49,42900.0,182.58,182.68,182.34,182.49,42900.0
2014-06-26 13:20:00,182.46,183.53,182.46,183.44,40100.0,182.46,183.53,182.46,183.44,40100.0
2014-06-26 13:30:00,183.5,183.56,183.35,183.5,26100.0,183.5,183.56,183.35,183.5,26100.0
2014-06-26 13:40:00,183.45,183.58,183.3,183.47,22200.0,183.45,183.58,183.3,183.47,22200.0
2014-06-26 13:50:00,183.49,183.59,183.23,183.35,13500.0,183.49,183.59,183.23,183.35,13500.0
2014-06-26 14:00:00,183.42,183.62,183.29,183.49,25800.0,183.42,183.62,183.29,183.49,25800.0
2014-06-26 14:10:00,183.43,183.51,183.3,183.34,22400.0,183.43,183.51,183.3,183.34,22400.0
2014-06-26 14:20:00,183.35,183.49,183.27,183.45,17600.0,183.35,183.49,183.27,183.45,17600.0
2014-06-26 14:30:00,183.48,183.8,183.43,183.6,24800.0,183.48,183.8,183.43,183.6,24800.0
2014-06-26 14:40:00,183.58,183.69,183.5,183.69,17500.0,183.58,183.69,183.5,183.69,17500.0
2014-06-26 14:50:00,183.7,183.78,183.5,183.51,17600.0,183.7,183.78,183.5,183.51,17600.0
2014-06-26 15:00:00,183.56,183.88,183.48,183.85,27500.0,183.56,183.88,183.48,183.85,27500.0
2014-06-26 15:10:00,183.91,183.94,183.59,183.68,18700.0,183.91,183.94,183.59,183.68,18700.0
2014-06-26 15:20:00,183.64,183.77,183.57,183.57,22900.0,183.64,183.77,183.57,183.57,22900.0
2014-06-26 15:30:00,183.56,183.86,183.56,183.69,35500.0,183.56,183.86,183.56,183.69,35500.0
2014-06-26 15:40:00,183.66,183.71,183.33,183.51,38200.0,183.66,183.71,183.33,183.51,38200.0
2014-06-26 15:50:00,183.54,183.78,183.4,183.67,107400.0,183.54,183.78,183.4,183.67,107400.0
2014-06-27 09:30:00,183.45,184.17,183.25,183.71,171600.0,183.45,184.17,183.25,183.71,171600.0
2014-06-27 09:40:00,183.68,184.38,182.85,184.24,156700.0,183.68,184.38,182.85,184.24,156700.0
2014-06-27 09:50:00,184.2,184.47,183.58,184.24,95200.0,184.2,184.47,183.58,184.24,95200.0
2014-06-27 10:00:00,184.38,185.25,184.27,185.2,115700.0,184.38,185.25,184.27,185.2,115700.0
2014-06-27 10:10:00,185.2,185.28,184.75,185.05,86200.0,185.2,185.28,184.75,185.05,86200.0
2014-06-27 10:20:00,185.12,185.54,184.94,185.12,82000.0,185.12,185.54,184.94,185.12,82000.0
2014-06-27 10:30:00,185.14,185.25,184.45,184.97,66400.0,185.14,185.25,184.45,184.97,66400.0
2014-06-27 10:40:00,184.96,185.12,184.17,184.23,53800.0,184.96,185.12,184.17,184.23,53800.0
2014-06-27 10:50:00,184.2,184.52,183.8,184.47,92700.0,184.2,184.52,183.8,184.47,92700.0
2014-06-27 11:00:00,184.5,185.1,184.4,185.1,62400.0,184.5,185.1,184.4,185.1,62400.0
2014-06-27 11:10:00,185.1,185.22,184.6,184.91,47200.0,185.1,185.22,184.6,184.91,47200.0
2014-06-27 11:20:00,184.89,185.0,184.79,184.81,25600.0,184.89,185.0,184.79,184.81,25600.0
2014-06-27 11:30:00,184.8,184.96,184.64,184.88,28700.0,184.8,184.96,184.64,184.88,28700.0
2014-06-27 11:40:00,184.88,185.05,184.82,184.98,20000.0,184.88,185.05,184.82,184.98,20000.0
2014-06-27 11:50:00,184.94,185.17,184.91,185.13,10500.0,184.94,185.17,184.91,185.13,10500.0
2014-06-27 12:00:00,185.12,185.2,184.91,185.06,27700.0,185.12,185.2,184.91,185.06,27700.0
2014-06-27 12:10:00,185.09,185.15,184.92,184.96,16000.0,185.09,185.15,184.92,184.96,16000.0
2014-06-27 12:20:00,184.94,185.15,184.92,185.01,15400.0,184.94,185.15,184.92,185.01,15400.0
2014-06-27 12:30:00,184.96,185.11,184.93,184.93,11500.0,184.96,185.11,184.93,184.93,11500.0
2014-06-27 12:40:00,184.95,184.98,184.51,184.62,23000.0,184.95,184.98,184.51,184.62,23000.0
2014-06-27 12:50:00,184.65,184.82,184.51,184.7,18100.0,184.65,184.82,184.51,184.7,18100.0
2014-06-27 13:00:00,184.82,184.89,184.56,184.62,13300.0,184.82,184.89,184.56,184.62,13300.0
2014-06-27 13:10:00,184.62,184.8,184.4,184.44,31200.0,184.62,184.8,184.4,184.44,31200.0
2014-06-27 13:20:00,184.5,184.66,184.43,184.66,18100.0,184.5,184.66,184.43,184.66,18100.0
2014-06-27 13:30:00,184.66,184.66,184.53,184.62,17900.0,184.66,184.66,184.53,184.62,17900.0
2014-06-27 13:40:00,184.65,184.68,184.35,184.47,29600.0,184.65,184.68,184.35,184.47,29600.0
2014-06-27 13:50:00,184.47,185.0,184.4,184.72,22200.0,184.47,185.0,184.4,184.72,22200.0
2014-06-27 14:00:00,184.73,184.97,184.71,184.84,18600.0,184.73,184.97,184.71,184.84,18600.0
2014-06-27 14:10:00,184.8,185.0,184.79,184.95,16400.0,184.8,185.0,184.79,184.95,16400.0
2014-06-27 14:20:00,184.95,185.0,184.81,184.97,15400.0,184.95,185.0,184.81,184.97,15400.0
2014-06-27 14:30:00,184.97,185.15,184.86,185.07,25300.0,184.97,185.15,184.86,185.07,25300.0
2014-06-27 14:40:00,185.09,185.19,185.0,185.05,40000.0,185.09,185.19,185.0,185.05,40000.0
2014-06-27 14:50:00,185.03,185.05,184.87,184.97,17000.0,185.03,185.05,184.87,184.97,17000.0
2014-06-27 15:00:00,184.99,185.25,184.99,185.25,94300.0,184.99,185.25,184.99,185.25,94300.0
2014-06-27 15:10:00,185.24,185.29,184.92,185.06,48300.0,185.24,185.29,184.92,185.06,48300.0
2014-06-27 15:20:00,184.95,185.1,184.94,185.01,39100.0,184.95,185.1,184.94,185.01,39100.0
2014-06-27 15:30:00,184.97,185.14,184.8,184.8,44600.0,184.97,185.14,184.8,184.8,44600.0
2014-06-27 15:40:00,184.81,185.14,184.81,185.07,56500.0,184.81,185.14,184.81,185.07,56500.0
2014-06-27 15:50:00,185.04,185.12,184.82,185.0,95400.0,185.04,185.12,184.82,185.0,95400.0
2014-06-30 09:30:00,185.41,185.47,184.17,184.97,229900.0,185.41,185.47,184.17,184.97,229900.0
2014-06-30 09:40:00,184.94,186.23,184.82,186.23,195900.0,184.94,186.23,184.82,186.23,195900.0
2014-06-30 09:50:00,186.16,186.81,185.44,186.81,237300.0,186.16,186.81,185.44,186.81,237300.0
2014-06-30 10:00:00,186.82,186.97,186.26,186.97,100900.0,186.82,186.97,186.26,186.97,100900.0
2014-06-30 10:10:00,186.98,187.7,186.88,187.68,137800.0,186.98,187.7,186.88,187.68,137800.0
2014-06-30 10:20:00,187.74,188.25,187.39,188.12,138600.0,187.74,188.25,187.39,188.12,138600.0
2014-06-30 10:30:00,188.15,188.66,188.0,188.47,120900.0,188.15,188.66,188.0,188.47,120900.0
2014-06-30 10:40:00,188.5,188.62,187.5,187.7,116500.0,188.5,188.62,187.5,187.7,116500.0
2014-06-30 10:50:00,187.7,187.97,187.12,187.21,80000.0,187.7,187.97,187.12,187.21,80000.0
2014-06-30 11:00:00,187.13,187.75,187.11,187.41,53900.0,187.13,187.75,187.11,187.41,53900.0
2014-06-30 11:10:00,187.41,187.75,187.39,187.68,48800.0,187.41,187.75,187.39,187.68,48800.0
2014-06-30 11:20:00,187.6,187.63,187.42,187.55,22100.0,187.6,187.63,187.42,187.55,22100.0
2014-06-30 11:30:00,187.49,187.58,187.25,187.36,39400.0,187.49,187.58,187.25,187.36,39400.0
2014-06-30 11:40:00,187.38,187.55,187.28,187.39,33000.0,187.38,187.55,187.28,187.39,33000.0
2014-06-30 11:50:00,187.35,187.75,187.25,187.67,22100.0,187.35,187.75,187.25,187.67,22100.0
2014-06-30 12:00:00,187.74,188.11,187.59,188.11,31400.0,187.74,188.11,187.59,188.11,31400.0
2014-06-30 12:10:00,188.03,188.04,187.55,187.71,37100.0,188.03,188.04,187.55,187.71,37100.0
2014-06-30 12:20:00,187.77,187.78,187.5,187.67,28500.0,187.77,187.78,187.5,187.67,28500.0
2014-06-30 12:30:00,187.64,187.7,187.45,187.47,26800.0,187.64,187.7,187.45,187.47,26800.0
2014-06-30 12:40:00,187.45,187.46,186.92,186.97,45200.0,187.45,187.46,186.92,186.97,45200.0
2014-06-30 12:50:00,186.94,187.28,186.94,187.08,26200.0,186.94,187.28,186.94,187.08,26200.0
2014-06-30 13:00:00,187.06,187.27,186.98,187.12,16500.0,187.06,187.27,186.98,187.12,16500.0
2014-06-30 13:10:00,187.19,187.44,187.09,187.42,21100.0,187.19,187.44,187.09,187.42,21100.0
2014-06-30 13:20:00,187.4,187.91,187.39,187.9,55200.0,187.4,187.91,187.39,187.9,55200.0
2014-06-30 13:30:00,187.9,187.91,187.39,187.39,26600.0,187.9,187.91,187.39,187.39,26600.0
2014-06-30 13:40:00,187.38,187.46,187.25,187.25,22900.0,187.38,187.46,187.25,187.25,22900.0
2014-06-30 13:50:00,187.31,187.31,186.88,186.96,28300.0,187.31,187.31,186.88,186.96,28300.0
2014-06-30 14:00:00,186.99,187.21,186.99,187.02,30000.0,186.99,187.21,186.99,187.02,30000.0
2014-06-30 14:10:00,187.06,187.18,186.73,186.84,42700.0,187.06,187.18,186.73,186.84,42700.0
2014-06-30 14:20:00,186.86,187.0,186.79,186.91,32300.0,186.86,187.0,186.79,186.91,32300.0
2014-06-30 14:30:00,186.96,187.44,186.91,187.4,34700.0,186.96,187.44,186.91,187.4,34700.0
2014-06-30 14:40:00,187.38,187.66,187.24,187.57,39300.0,187.38,187.66,187.24,187.57,39300.0
2014-06-30 14:50:00,187.57,187.72,187.01,187.2,38700.0,187.57,187.72,187.01,187.2,38700.0
2014-06-30 15:00:00,187.24,187.35,187.0,187.25,57400.0,187.24,187.35,187.0,187.25,57400.0
2014-06-30 15:10:00,187.19,187.55,187.18,187.53,36200.0,187.19,187.55,187.18,187.53,36200.0
2014-06-30 15:20:00,187.55,187.75,187.32,187.42,71700.0,187.55,187.75,187.32,187.42,71700.0
2014-06-30 15:30:00,187.43,187.49,186.83,187.16,69700.0,187.43,187.49,186.83,187.16,69700.0
2014-06-30 15:40:00,187.16,187.35,187.07,187.28,108200.0,187.16,187.35,187.07,187.28,108200.0
2014-06-30 15:50:00,187.28,187.32,186.76,186.81,195500.0,187.28,187.32,186.76,186.81,195500.0
2014-07-01 09:30:00,188.05,188.43,186.5,188.32,169600.0,188.05,188.43,186.5,188.32,169600.0
2014-07-01 09:40:00,188.38,189.09,188.11,188.68,283200.0,188.38,189.09,188.11,188.68,283200.0
2014-07-01 09:50:00,188.6,189.05,188.1,188.94,150200.0,188.6,189.05,188.1,188.94,150200.0
2014-07-01 10:00:00,188.95,189.87,188.84,189.15,224100.0,188.95,189.87,188.84,189.15,224100.0
2014-07-01 10:10:00,189.15,189.59,189.1,189.29,84700.0,189.15,189.59,189.1,189.29,84700.0
2014-07-01 10:20:00,189.33,189.4,189.19,189.31,78300.0,189.33,189.4,189.19,189.31,78300.0
2014-07-01 10:30:00,189.31,189.85,189.31,189.68,141400.0,189.31,189.85,189.31,189.68,141400.0
2014-07-01 10:40:00,189.79,189.8,189.25,189.77,43900.0,189.79,189.8,189.25,189.77,43900.0
2014-07-01 10:50:00,189.72,190.08,189.63,189.79,198900.0,189.72,190.08,189.63,189.79,198900.0
2014-07-01 11:00:00,189.83,189.88,189.5,189.66,33100.0,189.83,189.88,189.5,189.66,33100.0
2014-07-01 11:10:00,189.69,189.94,189.67,189.84,40600.0,189.69,189.94,189.67,189.84,40600.0
2014-07-01 11:20:00,189.86,189.98,189.68,189.9,45400.0,189.86,189.98,189.68,189.9,45400.0
2014-07-01 11:30:00,189.9,190.08,189.84,189.94,48500.0,189.9,190.08,189.84,189.94,48500.0
2014-07-01 11:40:00,190.0,190.08,189.95,189.98,40800.0,190.0,190.08,189.95,189.98,40800.0
2014-07-01 11:50:00,190.02,190.05,189.82,190.02,51200.0,190.02,190.05,189.82,190.02,51200.0
2014-07-01 12:00:00,190.0,190.05,189.86,190.0,34600.0,190.0,190.05,189.86,190.0,34600.0
2014-07-01 12:10:00,190.01,190.46,189.85,190.44,102000.0,190.01,190.46,189.85,190.44,102000.0
2014-07-01 12:20:00,190.42,191.56,190.42,191.56,188600.0,190.42,191.56,190.42,191.56,188600.0
2014-07-01 12:30:00,191.55,191.55,189.88,189.88,171100.0,191.55,191.55,189.88,189.88,171100.0
2014-07-01 12:40:00,190.0,190.5,189.57,190.47,44100.0,190.0,190.5,189.57,190.47,44100.0
2014-07-01 12:50:00,190.44,191.13,190.44,190.78,60900.0,190.44,191.13,190.44,190.78,60900.0
2014-07-01 13:00:00,190.78,190.78,190.59,190.64,29000.0,190.78,190.78,190.59,190.64,29000.0
2014-07-01 13:10:00,190.67,190.88,190.62,190.68,35600.0,190.67,190.88,190.62,190.68,35600.0
2014-07-01 13:20:00,190.68,190.78,190.59,190.64,49600.0,190.68,190.78,190.59,190.64,49600.0
2014-07-01 13:30:00,190.65,190.75,190.6,190.66,42000.0,190.65,190.75,190.6,190.66,42000.0
2014-07-01 13:40:00,190.7,191.0,190.65,190.91,74300.0,190.7,191.0,190.65,190.91,74300.0
2014-07-01 13:50:00,190.95,191.0,190.88,190.94,37700.0,190.95,191.0,190.88,190.94,37700.0
2014-07-01 14:00:00,190.9,191.05,190.65,190.83,41000.0,190.9,191.05,190.65,190.83,41000.0
2014-07-01 14:10:00,190.81,191.0,190.73,190.85,30000.0,190.81,191.0,190.73,190.85,30000.0
2014-07-01 14:20:00,190.89,191.19,190.88,191.14,59400.0,190.89,191.19,190.88,191.14,59400.0
2014-07-01 14:30:00,191.13,191.47,190.95,191.43,59000.0,191.13,191.47,190.95,191.43,59000.0
2014-07-01 14:40:00,191.41,191.49,191.01,191.09,78100.0,191.41,191.49,191.01,191.09,78100.0
2014-07-01 14:50:00,191.14,191.43,190.93,191.36,54700.0,191.14,191.43,190.93,191.36,54700.0
2014-07-01 15:00:00,191.34,191.37,191.11,191.11,40500.0,191.34,191.37,191.11,191.11,40500.0
2014-07-01 15:10:00,191.13,191.34,190.83,191.34,114100.0,191.13,191.34,190.83,191.34,114100.0
2014-07-01 15:20:00,191.28,191.31,191.15,191.26,82100.0,191.28,191.31,191.15,191.26,82100.0
2014-07-01 15:30:00,191.25,191.38,191.17,191.27,87500.0,191.25,191.38,191.17,191.27,87500.0
2014-07-01 15:40:00,191.26,191.49,191.24,191.34,119800.0,191.26,191.49,191.24,191.34,119800.0
2014-07-01 15:50:00,191.34,191.52,191.22,191.34,284700.0,191.34,191.52,191.22,191.34,284700.0
2014-07-02 09:30:00,192.21,192.4,191.04,191.28,614600.0,192.21,192.4,191.04,191.28,614600.0
2014-07-02 09:40:00,191.27,191.89,190.53,191.28,169500.0,191.27,191.89,190.53,191.28,169500.0
2014-07-02 09:50:00,191.35,191.9,190.86,191.66,204200.0,191.35,191.9,190.86,191.66,204200.0
2014-07-02 10:00:00,191.78,192.19,191.68,191.68,79600.0,191.78,192.19,191.68,191.68,79600.0
2014-07-02 10:10:00,191.77,192.21,191.45,192.18,96000.0,191.77,192.21,191.45,192.18,96000.0
2014-07-02 10:20:00,192.18,193.89,192.11,193.16,177200.0,192.18,193.89,192.11,193.16,177200.0
2014-07-02 10:30:00,193.16,193.21,192.06,192.06,96100.0,193.16,193.21,192.06,192.06,96100.0
2014-07-02 10:40:00,192.17,192.35,192.16,192.25,71500.0,192.17,192.35,192.16,192.25,71500.0
2014-07-02 10:50:00,192.25,192.9,192.17,192.73,104000.0,192.25,192.9,192.17,192.73,104000.0
2014-07-02 11:00:00,192.81,192.81,192.26,192.5,44700.0,192.81,192.81,192.26,192.5,44700.0
2014-07-02 11:10:00,192.5,192.51,192.02,192.25,42700.0,192.5,192.51,192.02,192.25,42700.0
2014-07-02 11:20:00,192.24,192.71,192.13,192.59,65200.0,192.24,192.71,192.13,192.59,65200.0
2014-07-02 11:30:00,192.6,192.66,192.05,192.17,50200.0,192.6,192.66,192.05,192.17,50200.0
2014-07-02 11:40:00,192.2,192.3,192.09,192.22,60800.0,192.2,192.3,192.09,192.22,60800.0
2014-07-02 11:50:00,192.17,192.17,191.6,191.64,26600.0,192.17,192.17,191.6,191.64,26600.0
2014-07-02 12:00:00,191.67,191.79,191.5,191.63,42500.0,191.67,191.79,191.5,191.63,42500.0
2014-07-02 12:10:00,191.54,191.92,191.51,191.66,43800.0,191.54,191.92,191.51,191.66,43800.0
2014-07-02 12:20:00,191.66,191.9,191.56,191.85,21800.0,191.66,191.9,191.56,191.85,21800.0
2014-07-02 12:30:00,191.83,192.11,191.76,191.88,24900.0,191.83,192.11,191.76,191.88,24900.0
2014-07-02 12:40:00,191.84,192.17,191.78,192.17,26500.0,191.84,192.17,191.78,192.17,26500.0
2014-07-02 12:50:00,192.19,192.19,191.67,191.9,15600.0,192.19,192.19,191.67,191.9,15600.0
2014-07-02 13:00:00,191.9,192.08,191.65,191.84,25000.0,191.9,192.08,191.65,191.84,25000.0
2014-07-02 13:10:00,191.84,191.97,191.45,191.6,32200.0,191.84,191.97,191.45,191.6,32200.0
2014-07-02 13:20:00,191.48,191.62,191.38,191.55,25000.0,191.48,191.62,191.38,191.55,25000.0
2014-07-02 13:30:00,191.54,191.6,191.37,191.51,44300.0,191.54,191.6,191.37,191.51,44300.0
2014-07-02 13:40:00,191.45,191.63,191.28,191.28,81300.0,191.45,191.63,191.28,191.28,81300.0
2014-07-02 13:50:00,191.28,191.34,190.7,191.08,102400.0,191.28,191.34,190.7,191.08,102400.0
2014-07-02 14:00:00,191.09,191.19,190.87,191.0,23500.0,191.09,191.19,190.87,191.0,23500.0
2014-07-02 14:10:00,190.9,191.15,190.9,190.98,31100.0,190.9,191.15,190.9,190.98,31100.0
2014-07-02 14:20:00,190.91,191.06,190.79,190.85,46300.0,190.91,191.06,190.79,190.85,46300.0
2014-07-02 14:30:00,190.87,190.9,190.36,190.4,33600.0,190.87,190.9,190.36,190.4,33600.0
2014-07-02 14:40:00,190.35,190.5,190.09,190.18,43500.0,190.35,190.5,190.09,190.18,43500.0
2014-07-02 14:50:00,190.19,190.26,189.42,189.59,58500.0,190.19,190.26,189.42,189.59,58500.0
2014-07-02 15:00:00,189.59,190.16,189.56,189.96,36100.0,189.59,190.16,189.56,189.96,36100.0
2014-07-02 15:10:00,189.99,190.17,189.92,190.0,27600.0,189.99,190.17,189.92,190.0,27600.0
2014-07-02 15:20:00,190.05,190.19,189.89,190.08,24400.0,190.05,190.19,189.89,190.08,24400.0
2014-07-02 15:30:00,190.05,190.37,189.99,190.02,45800.0,190.05,190.37,189.99,190.02,45800.0
2014-07-02 15:40:00,190.08,190.08,189.66,189.96,74400.0,190.08,190.08,189.66,189.96,74400.0
2014-07-02 15:50:00,189.97,190.2,189.69,189.94,118800.0,189.97,190.2,189.69,189.94,118800.0
2014-07-03 09:30:00,191.36,191.55,190.28,190.89,179800.0,191.36,191.55,190.28,190.89,179800.0
2014-07-03 09:40:00,190.89,191.29,189.7,190.52,101400.0,190.89,191.29,189.7,190.52,101400.0
2014-07-03 09:50:00,190.55,191.45,190.1,191.25,91800.0,190.55,191.45,190.1,191.25,91800.0
2014-07-03 10:00:00,191.28,191.44,190.81,190.98,96700.0,191.28,191.44,190.81,190.98,96700.0
2014-07-03 10:10:00,191.07,191.52,190.7,191.0,94800.0,191.07,191.52,190.7,191.0,94800.0
2014-07-03 10:20:00,191.0,191.37,190.87,191.16,43000.0,191.0,191.37,190.87,191.16,43000.0
2014-07-03 10:30:00,191.2,191.26,190.92,191.21,54900.0,191.2,191.26,190.92,191.21,54900.0
2014-07-03 10:40:00,191.21,191.23,189.9,190.05,90300.0,191.21,191.23,189.9,190.05,90300.0
2014-07-03 10:50:00,190.04,190.19,189.31,190.11,118200.0,190.04,190.19,189.31,190.11,118200.0
2014-07-03 11:00:00,190.15,190.39,189.8,190.08,102500.0,190.15,190.39,189.8,190.08,102500.0
2014-07-03 11:10:00,190.06,191.1,189.93,191.08,91000.0,190.06,191.1,189.93,191.08,91000.0
2014-07-03 11:20:00,191.04,191.22,190.76,191.12,71400.0,191.04,191.22,190.76,191.12,71400.0
2014-07-03 11:30:00,191.02,191.22,191.02,191.19,59800.0,191.02,191.22,191.02,191.19,59800.0
2014-07-03 11:40:00,191.19,191.21,191.03,191.06,49400.0,191.19,191.21,191.03,191.06,49400.0
2014-07-03 11:50:00,191.07,191.21,190.75,190.89,32000.0,191.07,191.21,190.75,190.89,32000.0
2014-07-03 12:00:00,190.81,191.05,190.02,191.0,88100.0,190.81,191.05,190.02,191.0,88100.0
2014-07-03 12:10:00,191.16,191.26,190.91,191.13,36700.0,191.16,191.26,190.91,191.13,36700.0
2014-07-03 12:20:00,191.17,191.24,191.06,191.08,33000.0,191.17,191.24,191.06,191.08,33000.0
2014-07-03 12:30:00,191.08,191.24,190.8,190.82,40700.0,191.08,191.24,190.8,190.82,40700.0
2014-07-03 12:40:00,190.9,191.2,190.81,191.17,34700.0,190.9,191.2,190.81,191.17,34700.0
2014-07-03 12:50:00,191.16,191.22,190.88,190.9,86500.0,191.16,191.22,190.88,190.9,86500.0
2014-07-07 09:30:00,191.84,191.84,190.02,191.0,108600.0,191.84,191.84,190.02,191.0,108600.0
2014-07-07 09:40:00,190.86,191.47,190.41,190.81,60600.0,190.86,191.47,190.41,190.81,60600.0
2014-07-07 09:50:00,190.91,190.91,189.7,190.57,68700.0,190.91,190.91,189.7,190.57,68700.0
2014-07-07 10:00:00,190.56,191.32,190.56,190.8,57600.0,190.56,191.32,190.56,190.8,57600.0
2014-07-07 10:10:00,190.79,191.16,190.62,190.77,36800.0,190.79,191.16,190.62,190.77,36800.0
2014-07-07 10:20:00,190.89,190.89,190.2,190.43,53700.0,190.89,190.89,190.2,190.43,53700.0
2014-07-07 10:30:00,190.55,190.76,190.28,190.62,43000.0,190.55,190.76,190.28,190.62,43000.0
2014-07-07 10:40:00,190.7,191.13,190.5,190.54,27300.0,190.7,191.13,190.5,190.54,27300.0
2014-07-07 10:50:00,190.6,190.84,190.02,190.19,49900.0,190.6,190.84,190.02,190.19,49900.0
2014-07-07 11:00:00,190.17,190.21,189.3,189.3,56000.0,190.17,190.21,189.3,189.3,56000.0
2014-07-07 11:10:00,189.3,189.61,189.12,189.46,22700.0,189.3,189.61,189.12,189.46,22700.0
2014-07-07 11:20:00,189.46,189.54,188.54,188.79,53300.0,189.46,189.54,188.54,188.79,53300.0
2014-07-07 11:30:00,188.77,189.31,188.65,189.17,49000.0,188.77,189.31,188.65,189.17,49000.0
2014-07-07 11:40:00,189.16,189.16,188.11,188.51,32900.0,189.16,189.16,188.11,188.51,32900.0
2014-07-07 11:50:00,188.46,188.88,188.27,188.37,28900.0,188.46,188.88,188.27,188.37,28900.0
2014-07-07 12:00:00,188.34,188.84,188.2,188.8,52500.0,188.34,188.84,188.2,188.8,52500.0
2014-07-07 12:10:00,188.82,188.99,188.65,188.81,19600.0,188.82,188.99,188.65,188.81,19600.0
2014-07-07 12:20:00,188.81,189.28,188.81,189.14,24300.0,188.81,189.28,188.81,189.14,24300.0
2014-07-07 12:30:00,189.2,189.26,188.97,189.0,14900.0,189.2,189.26,188.97,189.0,14900.0
2014-07-07 12:40:00,189.05,189.13,188.69,188.75,16600.0,189.05,189.13,188.69,188.75,16600.0
2014-07-07 12:50:00,188.7,188.73,188.4,188.5,30600.0,188.7,188.73,188.4,188.5,30600.0
2014-07-07 13:00:00,188.5,188.53,188.0,188.29,44500.0,188.5,188.53,188.0,188.29,44500.0
2014-07-07 13:10:00,188.36,188.93,188.21,188.92,22900.0,188.36,188.93,188.21,188.92,22900.0
2014-07-07 13:20:00,188.93,189.17,188.9,189.0,26200.0,188.93,189.17,188.9,189.0,26200.0
2014-07-07 13:30:00,188.97,188.99,188.58,188.61,41000.0,188.97,188.99,188.58,188.61,41000.0
2014-07-07 13:40:00,188.61,188.81,188.49,188.68,52100.0,188.61,188.81,188.49,188.68,52100.0
2014-07-07 13:50:00,188.69,189.0,188.66,188.73,16000.0,188.69,189.0,188.66,188.73,16000.0
2014-07-07 14:00:00,188.7,188.95,188.67,188.72,17500.0,188.7,188.95,188.67,188.72,17500.0
2014-07-07 14:10:00,188.82,188.93,188.67,188.71,20100.0,188.82,188.93,188.67,188.71,20100.0
2014-07-07 14:20:00,188.71,188.74,187.9,187.98,70000.0,188.71,188.74,187.9,187.98,70000.0
2014-07-07 14:30:00,187.99,188.16,187.89,187.9,43000.0,187.99,188.16,187.89,187.9,43000.0
2014-07-07 14:40:00,187.9,188.29,187.9,188.21,20600.0,187.9,188.29,187.9,188.21,20600.0
2014-07-07 14:50:00,188.22,188.36,188.06,188.25,32600.0,188.22,188.36,188.06,188.25,32600.0
2014-07-07 15:00:00,188.3,188.44,188.15,188.26,39100.0,188.3,188.44,188.15,188.26,39100.0
2014-07-07 15:10:00,188.27,188.38,187.72,187.72,53700.0,188.27,188.38,187.72,187.72,53700.0
2014-07-07 15:20:00,187.74,188.09,187.64,187.94,40600.0,187.74,188.09,187.64,187.94,40600.0
2014-07-07 15:30:00,187.94,188.3,187.94,188.16,55100.0,187.94,188.3,187.94,188.16,55100.0
2014-07-07 15:40:00,188.15,188.2,187.9,188.02,81400.0,188.15,188.2,187.9,188.02,81400.0
2014-07-07 15:50:00,188.09,188.27,187.88,187.97,157600.0,188.09,188.27,187.88,187.97,157600.0
2014-07-08 09:30:00,187.71,188.4,185.46,185.61,222100.0,187.71,188.4,185.46,185.61,222100.0
2014-07-08 09:40:00,185.51,185.71,183.05,183.05,250500.0,185.51,185.71,183.05,183.05,250500.0
2014-07-08 09:50:00,183.04,183.26,182.18,182.88,210600.0,183.04,183.26,182.18,182.88,210600.0
2014-07-08 10:00:00,182.82,182.82,181.53,182.05,205100.0,182.82,182.82,181.53,182.05,205100.0
2014-07-08 10:10:00,182.2,182.47,181.73,181.85,169900.0,182.2,182.47,181.73,181.85,169900.0
2014-07-08 10:20:00,181.8,182.26,181.31,181.71,137100.0,181.8,182.26,181.31,181.71,137100.0
2014-07-08 10:30:00,181.75,181.81,180.71,181.17,99800.0,181.75,181.81,180.71,181.17,99800.0
2014-07-08 10:40:00,181.26,181.71,180.91,181.21,99300.0,181.26,181.71,180.91,181.21,99300.0
2014-07-08 10:50:00,181.21,181.42,180.6,181.42,94300.0,181.21,181.42,180.6,181.42,94300.0
2014-07-08 11:00:00,181.36,181.7,179.3,179.37,168900.0,181.36,181.7,179.3,179.37,168900.0
2014-07-08 11:10:00,179.37,180.33,179.13,180.25,157500.0,179.37,180.33,179.13,180.25,157500.0
2014-07-08 11:20:00,180.19,180.82,179.98,180.27,72600.0,180.19,180.82,179.98,180.27,72600.0
2014-07-08 11:30:00,180.38,181.09,179.78,179.93,136000.0,180.38,181.09,179.78,179.93,136000.0
2014-07-08 11:40:00,179.88,179.91,179.1,179.2,82100.0,179.88,179.91,179.1,179.2,82100.0
2014-07-08 11:50:00,179.17,179.17,177.82,178.33,229600.0,179.17,179.17,177.82,178.33,229600.0
2014-07-08 12:00:00,178.16,178.96,178.16,178.73,90900.0,178.16,178.96,178.16,178.73,90900.0
2014-07-08 12:10:00,178.65,179.23,178.47,179.09,37200.0,178.65,179.23,178.47,179.09,37200.0
2014-07-08 12:20:00,179.09,180.58,178.99,180.48,66100.0,179.09,180.58,178.99,180.48,66100.0
2014-07-08 12:30:00,180.47,180.79,180.08,180.17,37400.0,180.47,180.79,180.08,180.17,37400.0
2014-07-08 12:40:00,180.21,180.22,179.9,180.05,64700.0,180.21,180.22,179.9,180.05,64700.0
2014-07-08 12:50:00,180.01,180.04,179.85,179.88,20100.0,180.01,180.04,179.85,179.88,20100.0
2014-07-08 13:00:00,179.97,180.29,179.86,180.0,23900.0,179.97,180.29,179.86,180.0,23900.0
2014-07-08 13:10:00,179.97,181.12,179.93,181.12,45200.0,179.97,181.12,179.93,181.12,45200.0
2014-07-08 13:20:00,181.14,181.9,180.92,181.9,45100.0,181.14,181.9,180.92,181.9,45100.0
2014-07-08 13:30:00,181.77,181.85,181.12,181.65,30700.0,181.77,181.85,181.12,181.65,30700.0
2014-07-08 13:40:00,181.64,182.44,181.61,182.08,50000.0,181.64,182.44,181.61,182.08,50000.0
2014-07-08 13:50:00,182.12,182.88,182.09,182.29,42100.0,182.12,182.88,182.09,182.29,42100.0
2014-07-08 14:00:00,182.28,182.28,181.5,181.77,41400.0,182.28,182.28,181.5,181.77,41400.0
2014-07-08 14:10:00,181.73,182.4,181.68,182.05,14300.0,181.73,182.4,181.68,182.05,14300.0
2014-07-08 14:20:00,182.13,182.26,181.81,181.81,28400.0,182.13,182.26,181.81,181.81,28400.0
2014-07-08 14:30:00,181.94,182.01,181.45,181.53,18400.0,181.94,182.01,181.45,181.53,18400.0
2014-07-08 14:40:00,181.56,182.33,181.55,181.87,27200.0,181.56,182.33,181.55,181.87,27200.0
2014-07-08 14:50:00,181.96,182.1,181.79,181.81,12200.0,181.96,182.1,181.79,181.81,12200.0
2014-07-08 15:00:00,181.82,181.82,181.28,181.78,24300.0,181.82,181.82,181.28,181.78,24300.0
2014-07-08 15:10:00,181.73,181.95,181.47,181.68,18300.0,181.73,181.95,181.47,181.68,18300.0
2014-07-08 15:20:00,181.64,182.31,181.63,182.1,59800.0,181.64,182.31,181.63,182.1,59800.0
2014-07-08 15:30:00,182.02,182.44,181.87,182.29,59800.0,182.02,182.44,181.87,182.29,59800.0
2014-07-08 15:40:00,182.29,182.42,182.19,182.31,56100.0,182.29,182.42,182.19,182.31,56100.0
2014-07-08 15:50:00,182.31,182.48,182.04,182.28,132600.0,182.31,182.48,182.04,182.28,132600.0
2014-07-09 09:30:00,182.09,183.24,181.27,181.61,201400.0,182.09,183.24,181.27,181.61,201400.0
2014-07-09 09:40:00,181.63,182.53,180.54,180.64,142400.0,181.63,182.53,180.54,180.64,142400.0
2014-07-09 09:50:00,180.64,181.6,180.51,180.59,77500.0,180.64,181.6,180.51,180.59,77500.0
2014-07-09 10:00:00,180.63,181.28,180.11,180.12,81700.0,180.63,181.28,180.11,180.12,81700.0
2014-07-09 10:10:00,180.13,180.54,179.84,180.19,120500.0,180.13,180.54,179.84,180.19,120500.0
2014-07-09 10:20:00,180.21,181.29,180.06,181.25,53300.0,180.21,181.29,180.06,181.25,53300.0
2014-07-09 10:30:00,181.26,182.59,181.07,182.29,67400.0,181.26,182.59,181.07,182.29,67400.0
2014-07-09 10:40:00,182.32,183.77,181.85,183.44,98000.0,182.32,183.77,181.85,183.44,98000.0
2014-07-09 10:50:00,183.19,183.41,182.52,183.15,49400.0,183.19,183.41,182.52,183.15,49400.0
2014-07-09 11:00:00,183.22,183.76,183.1,183.1,37000.0,183.22,183.76,183.1,183.1,37000.0
2014-07-09 11:10:00,183.02,183.46,182.61,182.77,55000.0,183.02,183.46,182.61,182.77,55000.0
2014-07-09 11:20:00,182.78,183.5,182.74,183.49,31300.0,182.78,183.5,182.74,183.49,31300.0
2014-07-09 11:30:00,183.34,183.5,182.8,183.5,46300.0,183.34,183.5,182.8,183.5,46300.0
2014-07-09 11:40:00,183.61,183.74,183.23,183.32,24100.0,183.61,183.74,183.23,183.32,24100.0
2014-07-09 11:50:00,183.29,183.46,183.03,183.3,14200.0,183.29,183.46,183.03,183.3,14200.0
2014-07-09 12:00:00,183.41,183.75,183.39,183.65,16200.0,183.41,183.75,183.39,183.65,16200.0
2014-07-09 12:10:00,183.75,183.89,183.41,183.83,22800.0,183.75,183.89,183.41,183.83,22800.0
2014-07-09 12:20:00,183.85,183.85,183.5,183.65,20600.0,183.85,183.85,183.5,183.65,20600.0
2014-07-09 12:30:00,183.6,183.65,183.26,183.41,13800.0,183.6,183.65,183.26,183.41,13800.0
2014-07-09 12:40:00,183.4,183.66,183.37,183.51,19400.0,183.4,183.66,183.37,183.51,19400.0
2014-07-09 12:50:00,183.65,183.95,183.49,183.84,22500.0,183.65,183.95,183.49,183.84,22500.0
2014-07-09 13:00:00,183.76,183.92,183.64,183.64,23200.0,183.76,183.92,183.64,183.64,23200.0
2014-07-09 13:10:00,183.61,184.1,183.58,183.87,23500.0,183.61,184.1,183.58,183.87,23500.0
2014-07-09 13:20:00,183.87,183.9,183.7,183.74,21200.0,183.87,183.9,183.7,183.74,21200.0
2014-07-09 13:30:00,183.75,184.35,183.73,184.31,23500.0,183.75,184.35,183.73,184.31,23500.0
2014-07-09 13:40:00,184.33,184.8,184.31,184.71,32100.0,184.33,184.8,184.31,184.71,32100.0
2014-07-09 13:50:00,184.7,184.77,184.01,184.01,23600.0,184.7,184.77,184.01,184.01,23600.0
2014-07-09 14:00:00,184.05,184.05,183.25,183.54,47800.0,184.05,184.05,183.25,183.54,47800.0
2014-07-09 14:10:00,183.4,184.37,183.39,184.37,24400.0,183.4,184.37,183.39,184.37,24400.0
2014-07-09 14:20:00,184.36,184.47,183.9,184.12,20400.0,184.36,184.47,183.9,184.12,20400.0
2014-07-09 14:30:00,184.18,184.35,184.03,184.22,29800.0,184.18,184.35,184.03,184.22,29800.0
2014-07-09 14:40:00,184.26,184.47,184.12,184.3,16400.0,184.26,184.47,184.12,184.3,16400.0
2014-07-09 14:50:00,184.29,184.62,184.26,184.3,33900.0,184.29,184.62,184.26,184.3,33900.0
2014-07-09 15:00:00,184.33,184.72,184.3,184.65,23800.0,184.33,184.72,184.3,184.65,23800.0
2014-07-09 15:10:00,184.67,184.76,184.22,184.52,30700.0,184.67,184.76,184.22,184.52,30700.0
2014-07-09 15:20:00,184.41,184.69,184.22,184.69,19400.0,184.41,184.69,184.22,184.69,19400.0
2014-07-09 15:30:00,184.59,184.88,184.48,184.88,42300.0,184.59,184.88,184.48,184.88,42300.0
2014-07-09 15:40:00,184.84,185.03,184.78,185.0,112600.0,184.84,185.03,184.78,185.0,112600.0
2014-07-09 15:50:00,184.99,185.08,184.68,184.94,104900.0,184.99,185.08,184.68,184.94,104900.0
2014-07-10 09:30:00,180.01,180.57,176.69,180.34,359300.0,180.01,180.57,176.69,180.34,359300.0
2014-07-10 09:40:00,180.34,180.79,179.51,180.69,200200.0,180.34,180.79,179.51,180.69,200200.0
2014-07-10 09:50:00,180.64,181.64,179.79,181.09,198300.0,180.64,181.64,179.79,181.09,198300.0
2014-07-10 10:00:00,181.08,181.71,180.3,180.72,75700.0,181.08,181.71,180.3,180.72,75700.0
2014-07-10 10:10:00,180.74,181.2,179.79,181.12,95000.0,180.74,181.2,179.79,181.12,95000.0
2014-07-10 10:20:00,181.02,182.56,180.97,182.42,64200.0,181.02,182.56,180.97,182.42,64200.0
2014-07-10 10:30:00,182.44,182.48,181.52,181.7,51500.0,182.44,182.48,181.52,181.7,51500.0
2014-07-10 10:40:00,181.67,182.37,181.67,182.32,40400.0,181.67,182.37,181.67,182.32,40400.0
2014-07-10 10:50:00,182.32,183.46,182.2,183.09,99000.0,182.32,183.46,182.2,183.09,99000.0
2014-07-10 11:00:00,183.14,183.94,183.0,183.53,54300.0,183.14,183.94,183.0,183.53,54300.0
2014-07-10 11:10:00,183.52,183.8,183.35,183.58,36400.0,183.52,183.8,183.35,183.58,36400.0
2014-07-10 11:20:00,183.69,184.62,183.33,183.47,84800.0,183.69,184.62,183.33,183.47,84800.0
2014-07-10 11:30:00,183.39,184.42,183.21,184.36,34600.0,183.39,184.42,183.21,184.36,34600.0
2014-07-10 11:40:00,184.36,184.36,183.35,183.53,23600.0,184.36,184.36,183.35,183.53,23600.0
2014-07-10 11:50:00,183.6,184.09,183.29,184.09,37400.0,183.6,184.09,183.29,184.09,37400.0
2014-07-10 12:00:00,184.0,184.21,183.62,183.7,21200.0,184.0,184.21,183.62,183.7,21200.0
2014-07-10 12:10:00,183.65,183.81,183.32,183.6,23900.0,183.65,183.81,183.32,183.6,23900.0
2014-07-10 12:20:00,183.57,184.6,183.5,184.5,30700.0,183.57,184.6,183.5,184.5,30700.0
2014-07-10 12:30:00,184.58,184.59,184.14,184.36,22700.0,184.58,184.59,184.14,184.36,22700.0
2014-07-10 12:40:00,184.39,184.6,184.22,184.22,18000.0,184.39,184.6,184.22,184.22,18000.0
2014-07-10 12:50:00,184.21,184.28,184.0,184.16,17900.0,184.21,184.28,184.0,184.16,17900.0
2014-07-10 13:00:00,184.15,184.5,184.15,184.46,16600.0,184.15,184.5,184.15,184.46,16600.0
2014-07-10 13:10:00,184.46,184.74,184.3,184.67,29400.0,184.46,184.74,184.3,184.67,29400.0
2014-07-10 13:20:00,184.65,184.92,184.53,184.75,59200.0,184.65,184.92,184.53,184.75,59200.0
2014-07-10 13:30:00,184.82,184.9,184.55,184.77,12300.0,184.82,184.9,184.55,184.77,12300.0
2014-07-10 13:40:00,184.85,184.93,184.67,184.81,16000.0,184.85,184.93,184.67,184.81,16000.0
2014-07-10 13:50:00,184.79,185.05,184.5,184.76,50000.0,184.79,185.05,184.5,184.76,50000.0
2014-07-10 14:00:00,184.76,185.35,184.73,185.18,35500.0,184.76,185.35,184.73,185.18,35500.0
2014-07-10 14:10:00,185.14,185.28,184.84,184.91,16500.0,185.14,185.28,184.84,184.91,16500.0
2014-07-10 14:20:00,184.89,185.02,184.66,184.66,34400.0,184.89,185.02,184.66,184.66,34400.0
2014-07-10 14:30:00,184.75,184.75,183.98,184.27,86100.0,184.75,184.75,183.98,184.27,86100.0
2014-07-10 14:40:00,184.31,184.49,183.89,184.16,19000.0,184.31,184.49,183.89,184.16,19000.0
2014-07-10 14:50:00,184.04,184.47,183.98,184.17,57100.0,184.04,184.47,183.98,184.17,57100.0
2014-07-10 15:00:00,184.18,184.24,183.43,183.43,75800.0,184.18,184.24,183.43,183.43,75800.0
2014-07-10 15:10:00,183.43,183.53,182.97,183.31,49200.0,183.43,183.53,182.97,183.31,49200.0
2014-07-10 15:20:00,183.35,183.52,182.9,183.31,70200.0,183.35,183.52,182.9,183.31,70200.0
2014-07-10 15:30:00,183.36,183.45,183.1,183.21,39600.0,183.36,183.45,183.1,183.21,39600.0
2014-07-10 15:40:00,183.2,183.92,183.19,183.66,42900.0,183.2,183.92,183.19,183.66,42900.0
2014-07-10 15:50:00,183.63,183.78,183.13,183.35,122100.0,183.63,183.78,183.13,183.35,122100.0
2014-07-11 09:30:00,184.02,185.0,183.6,184.14,98800.0,184.02,185.0,183.6,184.14,98800.0
2014-07-11 09:40:00,184.49,184.49,183.03,183.46,116600.0,184.49,184.49,183.03,183.46,116600.0
2014-07-11 09:50:00,183.38,184.88,183.16,184.66,102100.0,183.38,184.88,183.16,184.66,102100.0
2014-07-11 10:00:00,184.47,184.63,183.67,184.61,86100.0,184.47,184.63,183.67,184.61,86100.0
2014-07-11 10:10:00,184.52,185.8,184.38,185.69,83200.0,184.52,185.8,184.38,185.69,83200.0
2014-07-11 10:20:00,185.7,185.72,184.86,185.08,52800.0,185.7,185.72,184.86,185.08,52800.0
2014-07-11 10:30:00,185.04,185.47,184.92,184.92,46900.0,185.04,185.47,184.92,184.92,46900.0
2014-07-11 10:40:00,184.86,185.64,184.55,185.24,59700.0,184.86,185.64,184.55,185.24,59700.0
2014-07-11 10:50:00,185.32,185.71,185.04,185.51,50800.0,185.32,185.71,185.04,185.51,50800.0
2014-07-11 11:00:00,185.65,186.0,185.53,185.77,42600.0,185.65,186.0,185.53,185.77,42600.0
2014-07-11 11:10:00,185.89,186.0,185.44,185.47,20800.0,185.89,186.0,185.44,185.47,20800.0
2014-07-11 11:20:00,185.4,185.42,185.09,185.15,29400.0,185.4,185.42,185.09,185.15,29400.0
2014-07-11 11:30:00,185.33,185.56,185.04,185.17,18300.0,185.33,185.56,185.04,185.17,18300.0
2014-07-11 11:40:00,185.28,185.28,185.03,185.06,9700.0,185.28,185.28,185.03,185.06,9700.0
2014-07-11 11:50:00,185.07,185.43,184.95,185.18,20000.0,185.07,185.43,184.95,185.18,20000.0
2014-07-11 12:00:00,185.14,185.53,185.14,185.43,21200.0,185.14,185.53,185.14,185.43,21200.0
2014-07-11 12:10:00,185.45,185.64,185.34,185.45,23700.0,185.45,185.64,185.34,185.45,23700.0
2014-07-11 12:20:00,185.47,185.48,185.29,185.4,10300.0,185.47,185.48,185.29,185.4,10300.0
2014-07-11 12:30:00,185.4,186.13,185.4,185.86,44300.0,185.4,186.13,185.4,185.86,44300.0
2014-07-11 12:40:00,185.97,186.15,185.88,185.92,17200.0,185.97,186.15,185.88,185.92,17200.0
2014-07-11 12:50:00,185.92,186.04,185.6,185.72,12400.0,185.92,186.04,185.6,185.72,12400.0
2014-07-11 13:00:00,185.72,186.19,185.72,186.14,24700.0,185.72,186.19,185.72,186.14,24700.0
2014-07-11 13:10:00,186.06,186.15,185.84,186.1,15100.0,186.06,186.15,185.84,186.1,15100.0
2014-07-11 13:20:00,186.12,186.25,186.02,186.06,15600.0,186.12,186.25,186.02,186.06,15600.0
2014-07-11 13:30:00,186.07,186.07,185.82,185.82,11500.0,186.07,186.07,185.82,185.82,11500.0
2014-07-11 13:40:00,185.8,186.1,185.54,186.03,18400.0,185.8,186.1,185.54,186.03,18400.0
2014-07-11 13:50:00,185.96,186.33,185.95,186.12,23300.0,185.96,186.33,185.95,186.12,23300.0
2014-07-11 14:00:00,186.24,186.36,185.97,186.34,21200.0,186.24,186.36,185.97,186.34,21200.0
2014-07-11 14:10:00,186.36,186.4,186.03,186.12,16100.0,186.36,186.4,186.03,186.12,16100.0
2014-07-11 14:20:00,186.09,186.46,186.04,186.24,13300.0,186.09,186.46,186.04,186.24,13300.0
2014-07-11 14:30:00,186.22,186.35,186.14,186.35,9900.0,186.22,186.35,186.14,186.35,9900.0
2014-07-11 14:40:00,186.28,186.38,186.09,186.13,39500.0,186.28,186.38,186.09,186.13,39500.0
2014-07-11 14:50:00,186.13,186.15,185.61,185.82,31200.0,186.13,186.15,185.61,185.82,31200.0
2014-07-11 15:00:00,185.74,185.91,185.57,185.7,35900.0,185.74,185.91,185.57,185.7,35900.0
2014-07-11 15:10:00,185.79,186.23,185.68,186.2,46200.0,185.79,186.23,185.68,186.2,46200.0
2014-07-11 15:20:00,186.21,186.25,185.94,186.17,37800.0,186.21,186.25,185.94,186.17,37800.0
2014-07-11 15:30:00,186.17,186.3,185.95,186.3,42200.0,186.17,186.3,185.95,186.3,42200.0
2014-07-11 15:40:00,186.29,186.38,186.08,186.36,83700.0,186.29,186.38,186.08,186.36,83700.0
2014-07-11 15:50:00,186.39,186.54,185.94,186.09,203000.0,186.39,186.54,185.94,186.09,203000.0
2014-07-14 09:30:00,188.0,188.45,186.73,188.0,163900.0,188.0,188.45,186.73,188.0,163900.0
2014-07-14 09:40:00,188.06,188.65,187.07,188.21,106000.0,188.06,188.65,187.07,188.21,106000.0
2014-07-14 09:50:00,188.36,189.8,188.21,189.68,167600.0,188.36,189.8,188.21,189.68,167600.0
2014-07-14 10:00:00,189.75,190.48,189.42,189.48,182100.0,189.75,190.48,189.42,189.48,182100.0
2014-07-14 10:10:00,189.48,189.83,189.32,189.67,34000.0,189.48,189.83,189.32,189.67,34000.0
2014-07-14 10:20:00,189.68,189.88,188.96,189.18,41000.0,189.68,189.88,188.96,189.18,41000.0
2014-07-14 10:30:00,189.03,189.5,189.0,189.48,25000.0,189.03,189.5,189.0,189.48,25000.0
2014-07-14 10:40:00,189.47,189.78,189.19,189.7,45000.0,189.47,189.78,189.19,189.7,45000.0
2014-07-14 10:50:00,189.75,190.14,189.55,189.7,59900.0,189.75,190.14,189.55,189.7,59900.0
2014-07-14 11:00:00,189.69,190.06,189.4,189.57,24100.0,189.69,190.06,189.4,189.57,24100.0
2014-07-14 11:10:00,189.6,189.95,189.45,189.59,25900.0,189.6,189.95,189.45,189.59,25900.0
2014-07-14 11:20:00,189.56,190.25,189.53,190.19,61100.0,189.56,190.25,189.53,190.19,61100.0
2014-07-14 11:30:00,190.18,190.34,189.0,189.18,124000.0,190.18,190.34,189.0,189.18,124000.0
2014-07-14 11:40:00,189.11,190.09,189.0,189.64,58000.0,189.11,190.09,189.0,189.64,58000.0
2014-07-14 11:50:00,189.62,189.68,189.06,189.24,18300.0,189.62,189.68,189.06,189.24,18300.0
2014-07-14 12:00:00,189.24,189.3,189.1,189.27,12300.0,189.24,189.3,189.1,189.27,12300.0
2014-07-14 12:10:00,189.25,189.39,188.51,188.72,29900.0,189.25,189.39,188.51,188.72,29900.0
2014-07-14 12:20:00,188.76,189.03,188.53,188.53,19100.0,188.76,189.03,188.53,188.53,19100.0
2014-07-14 12:30:00,188.73,188.73,188.2,188.42,29300.0,188.73,188.73,188.2,188.42,29300.0
2014-07-14 12:40:00,188.49,189.0,188.49,188.81,22300.0,188.49,189.0,188.49,188.81,22300.0
2014-07-14 12:50:00,188.81,189.13,188.77,189.0,22900.0,188.81,189.13,188.77,189.0,22900.0
2014-07-14 13:00:00,189.1,189.36,188.96,189.33,13300.0,189.1,189.36,188.96,189.33,13300.0
2014-07-14 13:10:00,189.3,189.3,188.85,189.15,8900.0,189.3,189.3,188.85,189.15,8900.0
2014-07-14 13:20:00,189.16,189.24,189.02,189.09,7400.0,189.16,189.24,189.02,189.09,7400.0
2014-07-14 13:30:00,189.06,189.11,188.83,189.07,13200.0,189.06,189.11,188.83,189.07,13200.0
2014-07-14 13:40:00,189.17,189.49,189.09,189.48,13100.0,189.17,189.49,189.09,189.48,13100.0
2014-07-14 13:50:00,189.37,189.69,189.33,189.46,13200.0,189.37,189.69,189.33,189.46,13200.0
2014-07-14 14:00:00,189.5,189.5,189.23,189.3,8500.0,189.5,189.5,189.23,189.3,8500.0
2014-07-14 14:10:00,189.25,189.4,188.94,188.94,9900.0,189.25,189.4,188.94,188.94,9900.0
2014-07-14 14:20:00,188.94,189.17,188.76,188.85,14900.0,188.94,189.17,188.76,188.85,14900.0
2014-07-14 14:30:00,188.81,189.05,188.8,189.05,12700.0,188.81,189.05,188.8,189.05,12700.0
2014-07-14 14:40:00,189.05,189.12,188.9,189.05,15700.0,189.05,189.12,188.9,189.05,15700.0
2014-07-14 14:50:00,189.07,189.32,188.94,189.23,19900.0,189.07,189.32,188.94,189.23,19900.0
2014-07-14 15:00:00,189.2,189.29,189.07,189.2,13300.0,189.2,189.29,189.07,189.2,13300.0
2014-07-14 15:10:00,189.25,189.26,188.47,188.47,23600.0,189.25,189.26,188.47,188.47,23600.0
2014-07-14 15:20:00,188.48,188.77,188.48,188.64,20300.0,188.48,188.77,188.48,188.64,20300.0
2014-07-14 15:30:00,188.64,188.78,188.5,188.62,20800.0,188.64,188.78,188.5,188.62,20800.0
2014-07-14 15:40:00,188.6,188.62,188.27,188.48,45900.0,188.6,188.62,188.27,188.48,45900.0
2014-07-14 15:50:00,188.42,188.71,188.22,188.46,131400.0,188.42,188.71,188.22,188.46,131400.0
2014-07-15 09:30:00,188.95,189.43,187.32,187.82,112800.0,188.95,189.43,187.32,187.82,112800.0
2014-07-15 09:40:00,188.05,188.33,187.32,187.82,66000.0,188.05,188.33,187.32,187.82,66000.0
2014-07-15 09:50:00,187.87,188.67,187.86,188.33,46200.0,187.87,188.67,187.86,188.33,46200.0
2014-07-15 10:00:00,188.36,189.04,188.05,188.99,78600.0,188.36,189.04,188.05,188.99,78600.0
2014-07-15 10:10:00,188.97,189.3,188.12,188.37,112900.0,188.97,189.3,188.12,188.37,112900.0
2014-07-15 10:20:00,188.32,189.94,188.16,189.77,125700.0,188.32,189.94,188.16,189.77,125700.0
2014-07-15 10:30:00,189.83,189.95,188.19,188.2,67500.0,189.83,189.95,188.19,188.2,67500.0
2014-07-15 10:40:00,188.13,188.18,187.31,187.33,106200.0,188.13,188.18,187.31,187.33,106200.0
2014-07-15 10:50:00,187.34,187.69,187.13,187.3,85400.0,187.34,187.69,187.13,187.3,85400.0
2014-07-15 11:00:00,187.2,187.55,186.79,187.49,68300.0,187.2,187.55,186.79,187.49,68300.0
2014-07-15 11:10:00,187.54,188.4,187.54,188.4,34600.0,187.54,188.4,187.54,188.4,34600.0
2014-07-15 11:20:00,188.39,188.5,187.92,188.28,24400.0,188.39,188.5,187.92,188.28,24400.0
2014-07-15 11:30:00,188.23,188.23,187.27,187.73,36700.0,188.23,188.23,187.27,187.73,36700.0
2014-07-15 11:40:00,187.65,187.89,187.01,187.84,22200.0,187.65,187.89,187.01,187.84,22200.0
2014-07-15 11:50:00,187.93,187.93,187.0,187.04,26200.0,187.93,187.93,187.0,187.04,26200.0
2014-07-15 12:00:00,187.03,188.02,186.8,187.61,70400.0,187.03,188.02,186.8,187.61,70400.0
2014-07-15 12:10:00,187.58,188.13,187.52,188.12,17900.0,187.58,188.13,187.52,188.12,17900.0
2014-07-15 12:20:00,188.12,188.4,187.84,188.26,20000.0,188.12,188.4,187.84,188.26,20000.0
2014-07-15 12:30:00,188.11,189.37,188.0,189.35,33800.0,188.11,189.37,188.0,189.35,33800.0
2014-07-15 12:40:00,189.35,189.68,189.19,189.5,38500.0,189.35,189.68,189.19,189.5,38500.0
2014-07-15 12:50:00,189.52,189.69,189.1,189.23,21700.0,189.52,189.69,189.1,189.23,21700.0
2014-07-15 13:00:00,189.1,189.6,188.8,189.6,21100.0,189.1,189.6,188.8,189.6,21100.0
2014-07-15 13:10:00,189.58,190.15,189.35,190.07,43100.0,189.58,190.15,189.35,190.07,43100.0
2014-07-15 13:20:00,190.07,190.07,189.43,189.6,17600.0,190.07,190.07,189.43,189.6,17600.0
2014-07-15 13:30:00,189.6,189.74,189.12,189.19,20500.0,189.6,189.74,189.12,189.19,20500.0
2014-07-15 13:40:00,189.21,189.41,189.0,189.41,22500.0,189.21,189.41,189.0,189.41,22500.0
2014-07-15 13:50:00,189.4,189.57,189.06,189.45,19400.0,189.4,189.57,189.06,189.45,19400.0
2014-07-15 14:00:00,189.37,189.72,189.25,189.63,29000.0,189.37,189.72,189.25,189.63,29000.0
2014-07-15 14:10:00,189.67,190.44,189.56,190.09,52600.0,189.67,190.44,189.56,190.09,52600.0
2014-07-15 14:20:00,190.11,190.26,189.53,189.87,37800.0,190.11,190.26,189.53,189.87,37800.0
2014-07-15 14:30:00,189.98,189.98,189.1,189.22,25200.0,189.98,189.98,189.1,189.22,25200.0
2014-07-15 14:40:00,189.29,189.69,189.29,189.42,6100.0,189.29,189.69,189.29,189.42,6100.0
2014-07-15 14:50:00,189.58,189.69,189.23,189.45,14000.0,189.58,189.69,189.23,189.45,14000.0
2014-07-15 15:00:00,189.38,189.57,189.09,189.13,20700.0,189.38,189.57,189.09,189.13,20700.0
2014-07-15 15:10:00,189.15,189.76,188.97,189.68,59100.0,189.15,189.76,188.97,189.68,59100.0
2014-07-15 15:20:00,189.72,189.83,189.44,189.7,24400.0,189.72,189.83,189.44,189.7,24400.0
2014-07-15 15:30:00,189.7,189.7,189.3,189.36,21700.0,189.7,189.7,189.3,189.36,21700.0
2014-07-15 15:40:00,189.3,189.52,189.26,189.52,49100.0,189.3,189.52,189.26,189.52,49100.0
2014-07-15 15:50:00,189.53,189.9,189.43,189.87,108000.0,189.53,189.9,189.43,189.87,108000.0
2014-07-16 09:30:00,190.82,191.92,190.52,191.8,149500.0,190.82,191.92,190.52,191.8,149500.0
2014-07-16 09:40:00,191.83,193.4,191.61,192.86,174500.0,191.83,193.4,191.61,192.86,174500.0
2014-07-16 09:50:00,193.0,193.4,192.22,192.62,78700.0,193.0,193.4,192.22,192.62,78700.0
2014-07-16 10:00:00,192.62,192.98,191.25,191.54,79000.0,192.62,192.98,191.25,191.54,79000.0
2014-07-16 10:10:00,191.54,192.06,191.28,191.63,35400.0,191.54,192.06,191.28,191.63,35400.0
2014-07-16 10:20:00,191.65,191.87,190.77,191.02,49700.0,191.65,191.87,190.77,191.02,49700.0
2014-07-16 10:30:00,191.03,191.7,191.01,191.52,27900.0,191.03,191.7,191.01,191.52,27900.0
2014-07-16 10:40:00,191.52,191.57,190.34,190.93,52000.0,191.52,191.57,190.34,190.93,52000.0
2014-07-16 10:50:00,190.91,191.02,190.41,190.44,31000.0,190.91,191.02,190.41,190.44,31000.0
2014-07-16 11:00:00,190.4,190.74,190.18,190.64,40200.0,190.4,190.74,190.18,190.64,40200.0
2014-07-16 11:10:00,190.56,190.99,190.42,190.6,57500.0,190.56,190.99,190.42,190.6,57500.0
2014-07-16 11:20:00,190.6,190.72,190.09,190.45,26500.0,190.6,190.72,190.09,190.45,26500.0
2014-07-16 11:30:00,190.38,190.67,190.0,190.14,25100.0,190.38,190.67,190.0,190.14,25100.0
2014-07-16 11:40:00,190.2,190.77,190.06,190.48,38700.0,190.2,190.77,190.06,190.48,38700.0
2014-07-16 11:50:00,190.48,190.68,190.44,190.63,26700.0,190.48,190.68,190.44,190.63,26700.0
2014-07-16 12:00:00,190.64,190.74,190.44,190.69,29900.0,190.64,190.74,190.44,190.69,29900.0
2014-07-16 12:10:00,190.67,191.5,190.61,191.3,51100.0,190.67,191.5,190.61,191.3,51100.0
2014-07-16 12:20:00,191.28,191.3,190.67,190.89,19800.0,191.28,191.3,190.67,190.89,19800.0
2014-07-16 12:30:00,190.9,191.07,190.6,190.8,32300.0,190.9,191.07,190.6,190.8,32300.0
2014-07-16 12:40:00,190.79,190.92,190.46,190.75,18700.0,190.79,190.92,190.46,190.75,18700.0
2014-07-16 12:50:00,190.63,190.76,190.5,190.7,8000.0,190.63,190.76,190.5,190.7,8000.0
2014-07-16 13:00:00,190.61,190.72,190.43,190.5,21800.0,190.61,190.72,190.43,190.5,21800.0
2014-07-16 13:10:00,190.5,190.71,190.45,190.55,13800.0,190.5,190.71,190.45,190.55,13800.0
2014-07-16 13:20:00,190.55,190.65,190.42,190.61,17800.0,190.55,190.65,190.42,190.61,17800.0
2014-07-16 13:30:00,190.59,190.61,190.16,190.38,17100.0,190.59,190.61,190.16,190.38,17100.0
2014-07-16 13:40:00,190.36,190.66,190.3,190.3,16100.0,190.36,190.66,190.3,190.3,16100.0
2014-07-16 13:50:00,190.31,190.54,190.09,190.26,17800.0,190.31,190.54,190.09,190.26,17800.0
2014-07-16 14:00:00,190.22,190.66,190.08,190.33,35600.0,190.22,190.66,190.08,190.33,35600.0
2014-07-16 14:10:00,190.33,190.71,190.32,190.57,58700.0,190.33,190.71,190.32,190.57,58700.0
2014-07-16 14:20:00,190.48,190.99,190.48,190.91,44400.0,190.48,190.99,190.48,190.91,44400.0
2014-07-16 14:30:00,190.97,191.03,190.59,190.63,34400.0,190.97,191.03,190.59,190.63,34400.0
2014-07-16 14:40:00,190.58,190.59,190.37,190.49,24200.0,190.58,190.59,190.37,190.49,24200.0
2014-07-16 14:50:00,190.42,190.46,190.03,190.23,19800.0,190.42,190.46,190.03,190.23,19800.0
2014-07-16 15:00:00,190.14,190.34,190.13,190.28,17700.0,190.14,190.34,190.13,190.28,17700.0
2014-07-16 15:10:00,190.26,190.34,189.95,190.03,41100.0,190.26,190.34,189.95,190.03,41100.0
2014-07-16 15:20:00,190.0,190.24,190.0,190.17,28000.0,190.0,190.24,190.0,190.17,28000.0
2014-07-16 15:30:00,190.1,190.1,189.7,190.02,63800.0,190.1,190.1,189.7,190.02,63800.0
2014-07-16 15:40:00,190.01,190.04,189.52,189.57,60200.0,190.01,190.04,189.52,189.57,60200.0
2014-07-16 15:50:00,189.56,189.92,189.31,189.41,156400.0,189.56,189.92,189.31,189.41,156400.0
2014-07-17 09:30:00,187.67,190.83,187.61,189.53,119400.0,187.67,190.83,187.61,189.53,119400.0
2014-07-17 09:40:00,189.18,190.38,189.03,189.76,58900.0,189.18,190.38,189.03,189.76,58900.0
2014-07-17 09:50:00,189.76,190.35,189.5,190.28,59500.0,189.76,190.35,189.5,190.28,59500.0
2014-07-17 10:00:00,190.28,191.38,190.13,191.38,112400.0,190.28,191.38,190.13,191.38,112400.0
2014-07-17 10:10:00,191.34,191.41,190.81,191.13,79700.0,191.34,191.41,190.81,191.13,79700.0
2014-07-17 10:20:00,191.21,191.35,190.86,191.0,59300.0,191.21,191.35,190.86,191.0,59300.0
2014-07-17 10:30:00,190.96,191.16,190.57,191.01,94000.0,190.96,191.16,190.57,191.01,94000.0
2014-07-17 10:40:00,190.91,191.06,190.14,190.21,67700.0,190.91,191.06,190.14,190.21,67700.0
2014-07-17 10:50:00,190.13,190.89,190.12,190.85,55400.0,190.13,190.89,190.12,190.85,55400.0
2014-07-17 11:00:00,190.75,190.98,189.99,189.99,46200.0,190.75,190.98,189.99,189.99,46200.0
2014-07-17 11:10:00,189.87,190.31,188.9,189.16,52300.0,189.87,190.31,188.9,189.16,52300.0
2014-07-17 11:20:00,189.1,189.46,188.16,188.4,75800.0,189.1,189.46,188.16,188.4,75800.0
2014-07-17 11:30:00,188.3,188.79,187.81,188.51,62800.0,188.3,188.79,187.81,188.51,62800.0
2014-07-17 11:40:00,188.6,189.0,188.28,188.36,46100.0,188.6,189.0,188.28,188.36,46100.0
2014-07-17 11:50:00,188.34,189.5,188.34,189.33,141200.0,188.34,189.5,188.34,189.33,141200.0
2014-07-17 12:00:00,189.29,189.48,188.82,189.06,68100.0,189.29,189.48,188.82,189.06,68100.0
2014-07-17 12:10:00,189.04,189.28,188.86,188.86,25900.0,189.04,189.28,188.86,188.86,25900.0
2014-07-17 12:20:00,188.83,189.18,188.71,189.08,21700.0,188.83,189.18,188.71,189.08,21700.0
2014-07-17 12:30:00,189.08,189.46,188.8,189.01,23200.0,189.08,189.46,188.8,189.01,23200.0
2014-07-17 12:40:00,189.15,189.2,188.03,188.05,42200.0,189.15,189.2,188.03,188.05,42200.0
2014-07-17 12:50:00,188.11,188.11,187.53,188.05,46800.0,188.11,188.11,187.53,188.05,46800.0
2014-07-17 13:00:00,188.02,188.53,187.93,188.24,23400.0,188.02,188.53,187.93,188.24,23400.0
2014-07-17 13:10:00,188.27,188.62,188.26,188.59,20100.0,188.27,188.62,188.26,188.59,20100.0
2014-07-17 13:20:00,188.58,189.06,188.52,188.98,19500.0,188.58,189.06,188.52,188.98,19500.0
2014-07-17 13:30:00,188.97,189.24,188.45,188.45,28000.0,188.97,189.24,188.45,188.45,28000.0
2014-07-17 13:40:00,188.46,188.57,188.08,188.41,21100.0,188.46,188.57,188.08,188.41,21100.0
2014-07-17 13:50:00,188.32,188.44,188.0,188.09,24300.0,188.32,188.44,188.0,188.09,24300.0
2014-07-17 14:00:00,188.24,188.48,188.05,188.09,26200.0,188.24,188.48,188.05,188.09,26200.0
2014-07-17 14:10:00,188.05,188.25,187.9,188.04,28000.0,188.05,188.25,187.9,188.04,28000.0
2014-07-17 14:20:00,188.08,188.18,187.84,187.98,32300.0,188.08,188.18,187.84,187.98,32300.0
2014-07-17 14:30:00,187.99,188.33,187.82,188.03,21400.0,187.99,188.33,187.82,188.03,21400.0
2014-07-17 14:40:00,188.03,188.34,187.8,187.86,35800.0,188.03,188.34,187.8,187.86,35800.0
2014-07-17 14:50:00,187.83,188.2,187.77,187.88,21300.0,187.83,188.2,187.77,187.88,21300.0
2014-07-17 15:00:00,187.87,188.02,187.5,187.59,29800.0,187.87,188.02,187.5,187.59,29800.0
2014-07-17 15:10:00,187.61,187.71,186.84,186.98,35400.0,187.61,187.71,186.84,186.98,35400.0
2014-07-17 15:20:00,187.01,187.48,186.86,186.99,54800.0,187.01,187.48,186.86,186.99,54800.0
2014-07-17 15:30:00,186.95,187.09,186.4,186.5,67800.0,186.95,187.09,186.4,186.5,67800.0
2014-07-17 15:40:00,186.62,186.67,186.03,186.59,65100.0,186.62,186.67,186.03,186.59,65100.0
2014-07-17 15:50:00,186.59,187.0,186.5,186.91,102200.0,186.59,187.0,186.5,186.91,102200.0
2014-07-18 09:30:00,188.11,189.23,187.0,189.0,163100.0,188.11,189.23,187.0,189.0,163100.0
2014-07-18 09:40:00,188.99,189.12,188.2,189.0,60300.0,188.99,189.12,188.2,189.0,60300.0
2014-07-18 09:50:00,189.06,189.7,188.5,189.65,81400.0,189.06,189.7,188.5,189.65,81400.0
2014-07-18 10:00:00,189.74,190.23,189.54,189.86,121900.0,189.74,190.23,189.54,189.86,121900.0
2014-07-18 10:10:00,189.98,190.19,189.09,189.09,62400.0,189.98,190.19,189.09,189.09,62400.0
2014-07-18 10:20:00,189.12,190.08,189.12,189.81,62300.0,189.12,190.08,189.12,189.81,62300.0
2014-07-18 10:30:00,189.88,190.73,189.88,190.72,72000.0,189.88,190.73,189.88,190.72,72000.0
2014-07-18 10:40:00,190.74,191.0,190.66,190.8,79500.0,190.74,191.0,190.66,190.8,79500.0
2014-07-18 10:50:00,190.88,191.5,190.85,190.96,73000.0,190.88,191.5,190.85,190.96,73000.0
2014-07-18 11:00:00,191.0,191.24,190.84,191.0,42100.0,191.0,191.24,190.84,191.0,42100.0
2014-07-18 11:10:00,191.06,191.19,190.82,191.19,37500.0,191.06,191.19,190.82,191.19,37500.0
2014-07-18 11:20:00,191.11,191.3,190.92,190.94,30600.0,191.11,191.3,190.92,190.94,30600.0
2014-07-18 11:30:00,190.95,191.02,190.66,190.83,40700.0,190.95,191.02,190.66,190.83,40700.0
2014-07-18 11:40:00,190.83,191.0,190.65,190.79,61700.0,190.83,191.0,190.65,190.79,61700.0
2014-07-18 11:50:00,190.91,190.99,190.31,190.52,28000.0,190.91,190.99,190.31,190.52,28000.0
2014-07-18 12:00:00,190.52,190.82,190.42,190.55,26500.0,190.52,190.82,190.42,190.55,26500.0
2014-07-18 12:10:00,190.6,190.68,190.38,190.56,36200.0,190.6,190.68,190.38,190.56,36200.0
2014-07-18 12:20:00,190.62,191.0,190.51,190.51,27600.0,190.62,191.0,190.51,190.51,27600.0
2014-07-18 12:30:00,190.55,190.79,190.38,190.69,18400.0,190.55,190.79,190.38,190.69,18400.0
2014-07-18 12:40:00,190.81,190.95,190.4,190.6,30000.0,190.81,190.95,190.4,190.6,30000.0
2014-07-18 12:50:00,190.57,190.73,190.48,190.64,18200.0,190.57,190.73,190.48,190.64,18200.0
2014-07-18 13:00:00,190.66,190.69,189.84,190.23,44900.0,190.66,190.69,189.84,190.23,44900.0
2014-07-18 13:10:00,190.19,190.74,190.17,190.58,26700.0,190.19,190.74,190.17,190.58,26700.0
2014-07-18 13:20:00,190.56,190.74,190.43,190.61,27100.0,190.56,190.74,190.43,190.61,27100.0
2014-07-18 13:30:00,190.61,190.89,190.51,190.58,17800.0,190.61,190.89,190.51,190.58,17800.0
2014-07-18 13:40:00,190.49,190.74,190.28,190.33,18700.0,190.49,190.74,190.28,190.33,18700.0
2014-07-18 13:50:00,190.36,190.9,190.21,190.7,23400.0,190.36,190.9,190.21,190.7,23400.0
2014-07-18 14:00:00,190.67,190.93,190.56,190.8,24800.0,190.67,190.93,190.56,190.8,24800.0
2014-07-18 14:10:00,190.83,191.0,190.67,190.97,39000.0,190.83,191.0,190.67,190.97,39000.0
2014-07-18 14:20:00,190.9,191.25,190.83,191.24,35300.0,190.9,191.25,190.83,191.24,35300.0
2014-07-18 14:30:00,191.25,191.49,191.18,191.34,35800.0,191.25,191.49,191.18,191.34,35800.0
2014-07-18 14:40:00,191.32,191.5,191.14,191.26,25500.0,191.32,191.5,191.14,191.26,25500.0
2014-07-18 14:50:00,191.22,191.35,190.88,191.18,29300.0,191.22,191.35,190.88,191.18,29300.0
2014-07-18 15:00:00,191.21,191.39,190.94,191.25,32000.0,191.21,191.39,190.94,191.25,32000.0
2014-07-18 15:10:00,191.3,191.5,191.2,191.45,18000.0,191.3,191.5,191.2,191.45,18000.0
2014-07-18 15:20:00,191.39,191.7,191.2,191.47,76500.0,191.39,191.7,191.2,191.47,76500.0
2014-07-18 15:30:00,191.34,191.45,191.09,191.33,38200.0,191.34,191.45,191.09,191.33,38200.0
2014-07-18 15:40:00,191.34,191.44,191.06,191.2,61300.0,191.34,191.44,191.06,191.2,61300.0
2014-07-18 15:50:00,191.26,191.49,191.06,191.19,172800.0,191.26,191.49,191.06,191.19,172800.0
2014-07-21 09:30:00,194.15,194.85,193.0,193.91,223700.0,194.15,194.85,193.0,193.91,223700.0
2014-07-21 09:40:00,194.03,195.89,193.74,195.68,256400.0,194.03,195.89,193.74,195.68,256400.0
2014-07-21 09:50:00,195.69,196.67,195.12,196.5,357000.0,195.69,196.67,195.12,196.5,357000.0
2014-07-21 10:00:00,196.61,196.78,195.6,195.75,211300.0,196.61,196.78,195.6,195.75,211300.0
2014-07-21 10:10:00,195.73,196.24,195.31,196.04,155400.0,195.73,196.24,195.31,196.04,155400.0
2014-07-21 10:20:00,196.01,196.4,195.73,196.18,152600.0,196.01,196.4,195.73,196.18,152600.0
2014-07-21 10:30:00,196.12,196.35,195.8,195.86,124200.0,196.12,196.35,195.8,195.86,124200.0
2014-07-21 10:40:00,195.84,196.66,195.52,196.25,256700.0,195.84,196.66,195.52,196.25,256700.0
2014-07-21 10:50:00,196.27,196.5,195.96,196.06,284100.0,196.27,196.5,195.96,196.06,284100.0
2014-07-21 11:00:00,196.07,197.47,195.97,197.07,209600.0,196.07,197.47,195.97,197.07,209600.0
2014-07-21 11:10:00,197.3,197.6,196.99,197.39,113300.0,197.3,197.6,196.99,197.39,113300.0
2014-07-21 11:20:00,197.39,197.88,197.22,197.6,130700.0,197.39,197.88,197.22,197.6,130700.0
2014-07-21 11:30:00,197.6,198.28,197.5,197.85,108700.0,197.6,198.28,197.5,197.85,108700.0
2014-07-21 11:40:00,197.86,198.19,197.15,197.3,101500.0,197.86,198.19,197.15,197.3,101500.0
2014-07-21 11:50:00,197.31,197.6,197.18,197.25,111000.0,197.31,197.6,197.18,197.25,111000.0
2014-07-21 12:00:00,197.24,197.28,196.7,197.12,166800.0,197.24,197.28,196.7,197.12,166800.0
2014-07-21 12:10:00,197.14,197.22,196.99,197.01,79500.0,197.14,197.22,196.99,197.01,79500.0
2014-07-21 12:20:00,197.08,197.17,196.88,197.02,34100.0,197.08,197.17,196.88,197.02,34100.0
2014-07-21 12:30:00,197.01,197.44,196.96,197.13,31000.0,197.01,197.44,196.96,197.13,31000.0
2014-07-21 12:40:00,197.13,197.65,197.07,197.53,50700.0,197.13,197.65,197.07,197.53,50700.0
2014-07-21 12:50:00,197.58,197.94,197.42,197.69,39000.0,197.58,197.94,197.42,197.69,39000.0
2014-07-21 13:00:00,197.58,198.19,197.56,198.15,39000.0,197.58,198.19,197.56,198.15,39000.0
2014-07-21 13:10:00,198.15,199.0,198.05,198.95,135100.0,198.15,199.0,198.05,198.95,135100.0
2014-07-21 13:20:00,198.98,199.04,198.5,198.91,79700.0,198.98,199.04,198.5,198.91,79700.0
2014-07-21 13:30:00,198.89,199.0,198.25,198.6,52900.0,198.89,199.0,198.25,198.6,52900.0
2014-07-21 13:40:00,198.59,198.83,198.4,198.62,37000.0,198.59,198.83,198.4,198.62,37000.0
2014-07-21 13:50:00,198.56,198.62,197.67,197.85,39600.0,198.56,198.62,197.67,197.85,39600.0
2014-07-21 14:00:00,197.96,198.5,197.6,198.29,92600.0,197.96,198.5,197.6,198.29,92600.0
2014-07-21 14:10:00,198.26,198.44,197.7,198.15,80300.0,198.26,198.44,197.7,198.15,80300.0
2014-07-21 14:20:00,198.22,198.24,197.92,198.09,57500.0,198.22,198.24,197.92,198.09,57500.0
2014-07-21 14:30:00,198.04,198.17,197.95,198.17,84900.0,198.04,198.17,197.95,198.17,84900.0
2014-07-21 14:40:00,198.15,198.24,198.0,198.1,88300.0,198.15,198.24,198.0,198.1,88300.0
2014-07-21 14:50:00,198.12,198.83,198.02,198.83,78600.0,198.12,198.83,198.02,198.83,78600.0
2014-07-21 15:00:00,198.78,198.84,198.34,198.6,62400.0,198.78,198.84,198.34,198.6,62400.0
2014-07-21 15:10:00,198.58,198.87,198.54,198.83,54200.0,198.58,198.87,198.54,198.83,54200.0
2014-07-21 15:20:00,198.82,199.09,198.69,199.09,126600.0,198.82,199.09,198.69,199.09,126600.0
2014-07-21 15:30:00,199.05,199.09,198.41,198.45,58700.0,199.05,199.09,198.41,198.45,58700.0
2014-07-21 15:40:00,198.46,198.63,197.79,197.84,138500.0,198.46,198.63,197.79,197.84,138500.0
2014-07-21 15:50:00,197.87,198.15,197.65,197.72,206900.0,197.87,198.15,197.65,197.72,206900.0
2014-07-22 09:30:00,199.52,199.9,198.1,199.62,236400.0,199.52,199.9,198.1,199.62,236400.0
2014-07-22 09:40:00,199.75,200.05,198.0,199.28,224300.0,199.75,200.05,198.0,199.28,224300.0
2014-07-22 09:50:00,199.42,199.65,198.73,199.1,106100.0,199.42,199.65,198.73,199.1,106100.0
2014-07-22 10:00:00,198.74,199.22,197.9,198.0,115700.0,198.74,199.22,197.9,198.0,115700.0
2014-07-22 10:10:00,198.0,199.13,197.75,198.77,118900.0,198.0,199.13,197.75,198.77,118900.0
2014-07-22 10:20:00,198.95,199.07,198.57,198.94,99100.0,198.95,199.07,198.57,198.94,99100.0
2014-07-22 10:30:00,198.98,199.0,198.19,198.66,91600.0,198.98,199.0,198.19,198.66,91600.0
2014-07-22 10:40:00,198.66,199.13,198.48,198.77,255500.0,198.66,199.13,198.48,198.77,255500.0
2014-07-22 10:50:00,198.78,199.64,198.78,199.56,100000.0,198.78,199.64,198.78,199.56,100000.0
2014-07-22 11:00:00,199.54,199.69,199.43,199.54,49400.0,199.54,199.69,199.43,199.54,49400.0
2014-07-22 11:10:00,199.54,199.56,199.13,199.38,92500.0,199.54,199.56,199.13,199.38,92500.0
2014-07-22 11:20:00,199.4,199.5,198.38,198.42,125100.0,199.4,199.5,198.38,198.42,125100.0
2014-07-22 11:30:00,198.63,199.02,198.43,198.78,56700.0,198.63,199.02,198.43,198.78,56700.0
2014-07-22 11:40:00,198.7,199.2,198.46,199.17,65000.0,198.7,199.2,198.46,199.17,65000.0
2014-07-22 11:50:00,199.18,199.64,199.04,199.19,58000.0,199.18,199.64,199.04,199.19,58000.0
2014-07-22 12:00:00,199.08,199.21,198.77,198.99,46500.0,199.08,199.21,198.77,198.99,46500.0
2014-07-22 12:10:00,199.1,199.1,198.91,198.97,24600.0,199.1,199.1,198.91,198.97,24600.0
2014-07-22 12:20:00,198.95,199.02,198.83,198.98,26300.0,198.95,199.02,198.83,198.98,26300.0
2014-07-22 12:30:00,198.98,199.04,198.8,198.8,23700.0,198.98,199.04,198.8,198.8,23700.0
2014-07-22 12:40:00,198.8,198.88,198.62,198.67,27200.0,198.8,198.88,198.62,198.67,27200.0
2014-07-22 12:50:00,198.68,198.91,198.57,198.59,24700.0,198.68,198.91,198.57,198.59,24700.0
2014-07-22 13:00:00,198.57,198.98,198.48,198.5,36600.0,198.57,198.98,198.48,198.5,36600.0
2014-07-22 13:10:00,198.49,199.24,198.48,199.06,28400.0,198.49,199.24,198.48,199.06,28400.0
2014-07-22 13:20:00,199.06,199.06,198.77,198.83,20100.0,199.06,199.06,198.77,198.83,20100.0
2014-07-22 13:30:00,198.79,198.8,198.5,198.5,17800.0,198.79,198.8,198.5,198.5,17800.0
2014-07-22 13:40:00,198.55,198.73,198.5,198.66,23900.0,198.55,198.73,198.5,198.66,23900.0
2014-07-22 13:50:00,198.66,199.49,198.66,199.49,35200.0,198.66,199.49,198.66,199.49,35200.0
2014-07-22 14:00:00,199.45,199.86,199.41,199.84,63500.0,199.45,199.86,199.41,199.84,63500.0
2014-07-22 14:10:00,199.8,199.96,199.39,199.88,54600.0,199.8,199.96,199.39,199.88,54600.0
2014-07-22 14:20:00,199.88,199.96,199.37,199.37,37400.0,199.88,199.96,199.37,199.37,37400.0
2014-07-22 14:30:00,199.39,199.42,199.1,199.12,25400.0,199.39,199.42,199.1,199.12,25400.0
2014-07-22 14:40:00,199.16,199.16,198.55,198.74,45100.0,199.16,199.16,198.55,198.74,45100.0
2014-07-22 14:50:00,198.79,198.79,198.21,198.55,64400.0,198.79,198.79,198.21,198.55,64400.0
2014-07-22 15:00:00,198.54,198.68,198.29,198.31,63600.0,198.54,198.68,198.29,198.31,63600.0
2014-07-22 15:10:00,198.31,198.46,198.2,198.24,30400.0,198.31,198.46,198.2,198.24,30400.0
2014-07-22 15:20:00,198.23,198.34,198.07,198.27,33100.0,198.23,198.34,198.07,198.27,33100.0
2014-07-22 15:30:00,198.25,198.57,198.03,198.33,40000.0,198.25,198.57,198.03,198.33,40000.0
2014-07-22 15:40:00,198.38,198.62,198.23,198.49,58100.0,198.38,198.62,198.23,198.49,58100.0
2014-07-22 15:50:00,198.6,198.77,198.3,198.41,256300.0,198.6,198.77,198.3,198.41,256300.0
2014-07-23 09:30:00,199.25,199.85,199.09,199.2,134900.0,199.25,199.85,199.09,199.2,134900.0
2014-07-23 09:40:00,199.18,199.25,198.5,198.61,81000.0,199.18,199.25,198.5,198.61,81000.0
2014-07-23 09:50:00,198.71,199.22,198.52,199.05,80000.0,198.71,199.22,198.52,199.05,80000.0
2014-07-23 10:00:00,199.04,199.11,198.2,198.41,75200.0,199.04,199.11,198.2,198.41,75200.0
2014-07-23 10:10:00,198.4,198.96,198.19,198.68,31700.0,198.4,198.96,198.19,198.68,31700.0
2014-07-23 10:20:00,198.72,199.0,198.53,198.97,60300.0,198.72,199.0,198.53,198.97,60300.0
2014-07-23 10:30:00,198.99,199.16,198.78,198.99,42800.0,198.99,199.16,198.78,198.99,42800.0
2014-07-23 10:40:00,198.97,199.5,198.91,199.4,45700.0,198.97,199.5,198.91,199.4,45700.0
2014-07-23 10:50:00,199.43,199.45,198.99,199.19,49100.0,199.43,199.45,198.99,199.19,49100.0
2014-07-23 11:00:00,199.18,199.4,198.8,198.9,41800.0,199.18,199.4,198.8,198.9,41800.0
2014-07-23 11:10:00,199.02,199.29,198.85,198.96,22300.0,199.02,199.29,198.85,198.96,22300.0
2014-07-23 11:20:00,198.9,199.5,198.9,199.19,40400.0,198.9,199.5,198.9,199.19,40400.0
2014-07-23 11:30:00,199.21,199.6,199.21,199.6,38000.0,199.21,199.6,199.21,199.6,38000.0
2014-07-23 11:40:00,199.65,199.73,199.45,199.69,58500.0,199.65,199.73,199.45,199.69,58500.0
2014-07-23 11:50:00,199.69,200.17,199.65,199.97,124800.0,199.69,200.17,199.65,199.97,124800.0
2014-07-23 12:00:00,200.01,200.04,199.53,199.97,26500.0,200.01,200.04,199.53,199.97,26500.0
2014-07-23 12:10:00,199.93,200.05,199.85,199.95,26100.0,199.93,200.05,199.85,199.95,26100.0
2014-07-23 12:20:00,199.93,200.03,199.75,200.01,35200.0,199.93,200.03,199.75,200.01,35200.0
2014-07-23 12:30:00,199.98,200.06,199.7,199.79,47000.0,199.98,200.06,199.7,199.79,47000.0
2014-07-23 12:40:00,199.84,200.05,199.78,200.0,29600.0,199.84,200.05,199.78,200.0,29600.0
2014-07-23 12:50:00,199.99,200.15,199.88,200.11,50400.0,199.99,200.15,199.88,200.11,50400.0
2014-07-23 13:00:00,200.16,200.17,199.78,199.99,26400.0,200.16,200.17,199.78,199.99,26400.0
2014-07-23 13:10:00,199.97,200.18,199.87,200.13,33500.0,199.97,200.18,199.87,200.13,33500.0
2014-07-23 13:20:00,200.07,200.37,200.07,200.25,46600.0,200.07,200.37,200.07,200.25,46600.0
2014-07-23 13:30:00,200.24,200.56,200.09,200.56,89400.0,200.24,200.56,200.09,200.56,89400.0
2014-07-23 13:40:00,200.53,200.67,200.05,200.13,63000.0,200.53,200.67,200.05,200.13,63000.0
2014-07-23 13:50:00,200.23,200.65,200.23,200.65,25300.0,200.23,200.65,200.23,200.65,25300.0
2014-07-23 14:00:00,200.59,200.73,200.42,200.53,41600.0,200.59,200.73,200.42,200.53,41600.0
2014-07-23 14:10:00,200.57,200.89,200.57,200.89,61100.0,200.57,200.89,200.57,200.89,61100.0
2014-07-23 14:20:00,200.9,201.0,200.45,200.53,79900.0,200.9,201.0,200.45,200.53,79900.0
2014-07-23 14:30:00,200.52,200.55,200.11,200.27,80600.0,200.52,200.55,200.11,200.27,80600.0
2014-07-23 14:40:00,200.21,200.29,200.08,200.11,37600.0,200.21,200.29,200.08,200.11,37600.0
2014-07-23 14:50:00,200.07,200.3,199.85,200.05,118400.0,200.07,200.3,199.85,200.05,118400.0
2014-07-23 15:00:00,200.07,200.1,199.89,199.93,50700.0,200.07,200.1,199.89,199.93,50700.0
2014-07-23 15:10:00,199.96,200.41,199.92,200.02,74900.0,199.96,200.41,199.92,200.02,74900.0
2014-07-23 15:20:00,200.01,200.38,199.95,200.33,30400.0,200.01,200.38,199.95,200.33,30400.0
2014-07-23 15:30:00,200.33,200.69,200.29,200.47,30600.0,200.33,200.69,200.29,200.47,30600.0
2014-07-23 15:40:00,200.47,200.7,200.43,200.5,61800.0,200.47,200.7,200.43,200.5,61800.0
2014-07-23 15:50:00,200.52,200.68,199.95,200.13,137400.0,200.52,200.68,199.95,200.13,137400.0
2014-07-24 09:30:00,203.6,205.5,202.71,204.95,333100.0,203.6,205.5,202.71,204.95,333100.0
2014-07-24 09:40:00,204.7,205.09,202.6,202.72,218300.0,204.7,205.09,202.6,202.72,218300.0
2014-07-24 09:50:00,202.83,204.37,202.57,204.34,147000.0,202.83,204.37,202.57,204.34,147000.0
2014-07-24 10:00:00,204.37,204.39,203.64,203.7,151500.0,204.37,204.39,203.64,203.7,151500.0
2014-07-24 10:10:00,203.78,203.92,203.08,203.17,123400.0,203.78,203.92,203.08,203.17,123400.0
2014-07-24 10:20:00,203.15,203.57,202.7,203.07,99200.0,203.15,203.57,202.7,203.07,99200.0
2014-07-24 10:30:00,203.0,203.46,202.94,203.09,60800.0,203.0,203.46,202.94,203.09,60800.0
2014-07-24 10:40:00,203.12,203.5,203.05,203.25,86300.0,203.12,203.5,203.05,203.25,86300.0
2014-07-24 10:50:00,203.35,203.5,203.06,203.2,59000.0,203.35,203.5,203.06,203.2,59000.0
2014-07-24 11:00:00,203.19,203.63,203.17,203.55,61400.0,203.19,203.63,203.17,203.55,61400.0
2014-07-24 11:10:00,203.5,204.93,203.38,204.79,135400.0,203.5,204.93,203.38,204.79,135400.0
2014-07-24 11:20:00,204.79,204.96,203.9,204.0,91300.0,204.79,204.96,203.9,204.0,91300.0
2014-07-24 11:30:00,204.0,204.87,203.99,204.62,51500.0,204.0,204.87,203.99,204.62,51500.0
2014-07-24 11:40:00,204.7,205.43,204.62,205.24,137200.0,204.7,205.43,204.62,205.24,137200.0
2014-07-24 11:50:00,205.23,205.25,204.83,204.9,144000.0,205.23,205.25,204.83,204.9,144000.0
2014-07-24 12:00:00,204.97,204.97,204.27,204.53,65300.0,204.97,204.97,204.27,204.53,65300.0
2014-07-24 12:10:00,204.52,204.86,204.49,204.83,33000.0,204.52,204.86,204.49,204.83,33000.0
2014-07-24 12:20:00,204.83,205.0,204.5,204.5,62400.0,204.83,205.0,204.5,204.5,62400.0
2014-07-24 12:30:00,204.5,204.69,204.3,204.33,100800.0,204.5,204.69,204.3,204.33,100800.0
2014-07-24 12:40:00,204.33,204.51,203.7,204.49,84300.0,204.33,204.51,203.7,204.49,84300.0
2014-07-24 12:50:00,204.49,204.95,204.4,204.5,103000.0,204.49,204.95,204.4,204.5,103000.0
2014-07-24 13:00:00,204.49,204.88,204.25,204.4,99900.0,204.49,204.88,204.25,204.4,99900.0
2014-07-24 13:10:00,204.38,204.38,203.7,203.84,55200.0,204.38,204.38,203.7,203.84,55200.0
2014-07-24 13:20:00,203.83,203.89,202.91,203.13,150100.0,203.83,203.89,202.91,203.13,150100.0
2014-07-24 13:30:00,203.13,203.37,203.01,203.3,55700.0,203.13,203.37,203.01,203.3,55700.0
2014-07-24 13:40:00,203.26,203.74,203.22,203.49,41800.0,203.26,203.74,203.22,203.49,41800.0
2014-07-24 13:50:00,203.55,203.64,203.27,203.3,54400.0,203.55,203.64,203.27,203.3,54400.0
2014-07-24 14:00:00,203.31,203.47,203.05,203.14,48800.0,203.31,203.47,203.05,203.14,48800.0
2014-07-24 14:10:00,203.06,204.06,203.06,204.06,52000.0,203.06,204.06,203.06,204.06,52000.0
2014-07-24 14:20:00,204.01,204.32,203.71,204.23,58300.0,204.01,204.32,203.71,204.23,58300.0
2014-07-24 14:30:00,204.2,204.26,203.27,203.37,57800.0,204.2,204.26,203.27,203.37,57800.0
2014-07-24 14:40:00,203.37,203.48,203.05,203.14,67000.0,203.37,203.48,203.05,203.14,67000.0
2014-07-24 14:50:00,203.09,203.09,202.4,202.46,87900.0,203.09,203.09,202.4,202.46,87900.0
2014-07-24 15:00:00,202.43,202.56,201.91,202.1,128800.0,202.43,202.56,201.91,202.1,128800.0
2014-07-24 15:10:00,202.2,203.0,201.95,203.0,94000.0,202.2,203.0,201.95,203.0,94000.0
2014-07-24 15:20:00,203.04,203.53,202.87,203.41,83700.0,203.04,203.53,202.87,203.41,83700.0
2014-07-24 15:30:00,203.34,203.98,203.28,203.76,114800.0,203.34,203.98,203.28,203.76,114800.0
2014-07-24 15:40:00,203.74,203.8,203.16,203.79,129700.0,203.74,203.8,203.16,203.79,129700.0
2014-07-24 15:50:00,203.75,204.5,203.72,204.26,435300.0,203.75,204.5,203.72,204.26,435300.0
2014-07-25 09:30:00,221.18,222.36,218.84,219.66,1812400.0,221.18,222.36,218.84,219.66,1812400.0
2014-07-25 09:40:00,219.75,220.0,217.0,218.06,887000.0,219.75,220.0,217.0,218.06,887000.0
2014-07-25 09:50:00,218.11,220.0,217.5,219.43,540300.0,218.11,220.0,217.5,219.43,540300.0
2014-07-25 10:00:00,219.39,219.89,219.0,219.34,263700.0,219.39,219.89,219.0,219.34,263700.0
2014-07-25 10:10:00,219.34,220.36,219.12,219.93,423900.0,219.34,220.36,219.12,219.93,423900.0
2014-07-25 10:20:00,219.95,220.89,219.8,220.02,359700.0,219.95,220.89,219.8,220.02,359700.0
2014-07-25 10:30:00,220.0,220.09,219.36,220.0,206100.0,220.0,220.09,219.36,220.0,206100.0
2014-07-25 10:40:00,219.97,221.84,219.84,221.72,270100.0,219.97,221.84,219.84,221.72,270100.0
2014-07-25 10:50:00,221.74,221.76,220.87,221.34,213800.0,221.74,221.76,220.87,221.34,213800.0
2014-07-25 11:00:00,221.38,221.84,220.78,221.65,264200.0,221.38,221.84,220.78,221.65,264200.0
2014-07-25 11:10:00,221.51,222.2,221.37,222.16,251300.0,221.51,222.2,221.37,222.16,251300.0
2014-07-25 11:20:00,222.16,222.2,220.26,221.11,168800.0,222.16,222.2,220.26,221.11,168800.0
2014-07-25 11:30:00,221.11,223.69,220.97,223.18,282600.0,221.11,223.69,220.97,223.18,282600.0
2014-07-25 11:40:00,223.05,223.08,222.4,222.48,155000.0,223.05,223.08,222.4,222.48,155000.0
2014-07-25 11:50:00,222.48,223.38,222.25,223.2,136000.0,222.48,223.38,222.25,223.2,136000.0
2014-07-25 12:00:00,223.25,223.43,222.63,223.43,129900.0,223.25,223.43,222.63,223.43,129900.0
2014-07-25 12:10:00,223.36,223.5,222.88,223.0,120000.0,223.36,223.5,222.88,223.0,120000.0
2014-07-25 12:20:00,223.01,223.01,222.33,222.68,169900.0,223.01,223.01,222.33,222.68,169900.0
2014-07-25 12:30:00,222.67,222.72,221.85,222.37,139300.0,222.67,222.72,221.85,222.37,139300.0
2014-07-25 12:40:00,222.36,223.2,222.35,222.85,94100.0,222.36,223.2,222.35,222.85,94100.0
2014-07-25 12:50:00,222.84,223.39,222.84,223.38,73100.0,222.84,223.39,222.84,223.38,73100.0
2014-07-25 13:00:00,223.29,223.8,223.17,223.34,202000.0,223.29,223.8,223.17,223.34,202000.0
2014-07-25 13:10:00,223.36,223.87,223.26,223.63,102000.0,223.36,223.87,223.26,223.63,102000.0
2014-07-25 13:20:00,223.62,224.37,223.39,224.29,161500.0,223.62,224.37,223.39,224.29,161500.0
2014-07-25 13:30:00,224.35,224.85,224.27,224.69,253300.0,224.35,224.85,224.27,224.69,253300.0
2014-07-25 13:40:00,224.69,224.75,224.4,224.74,74800.0,224.69,224.75,224.4,224.74,74800.0
2014-07-25 13:50:00,224.77,224.85,224.61,224.72,65200.0,224.77,224.85,224.61,224.72,65200.0
2014-07-25 14:00:00,224.72,224.84,224.41,224.49,136200.0,224.72,224.84,224.41,224.49,136200.0
2014-07-25 14:10:00,224.49,224.8,224.09,224.53,124800.0,224.49,224.8,224.09,224.53,124800.0
2014-07-25 14:20:00,224.57,224.84,224.46,224.46,69200.0,224.57,224.84,224.46,224.46,69200.0
2014-07-25 14:30:00,224.46,224.85,224.33,224.77,117400.0,224.46,224.85,224.33,224.77,117400.0
2014-07-25 14:40:00,224.71,225.87,224.66,225.68,249900.0,224.71,225.87,224.66,225.68,249900.0
2014-07-25 14:50:00,225.68,225.69,225.01,225.43,130900.0,225.68,225.69,225.01,225.43,130900.0
2014-07-25 15:00:00,225.32,226.14,225.32,225.7,219100.0,225.32,226.14,225.32,225.7,219100.0
2014-07-25 15:10:00,225.71,226.14,225.16,225.72,191200.0,225.71,226.14,225.16,225.72,191200.0
2014-07-25 15:20:00,225.71,226.66,225.71,226.09,204600.0,225.71,226.66,225.71,226.09,204600.0
2014-07-25 15:30:00,226.13,226.59,226.13,226.29,239000.0,226.13,226.59,226.13,226.29,239000.0
2014-07-25 15:40:00,226.31,226.55,226.31,226.41,280500.0,226.31,226.55,226.31,226.41,280500.0
2014-07-25 15:50:00,226.41,226.76,226.0,226.5,556300.0,226.41,226.76,226.0,226.5,556300.0
2014-07-28 09:30:00,226.66,229.6,225.58,228.82,689600.0,226.66,229.6,225.58,228.82,689600.0
2014-07-28 09:40:00,228.87,229.59,225.92,226.72,496800.0,228.87,229.59,225.92,226.72,496800.0
2014-07-28 09:50:00,226.74,228.0,226.71,227.82,239400.0,226.74,228.0,226.71,227.82,239400.0
2014-07-28 10:00:00,227.88,228.18,225.71,225.71,240400.0,227.88,228.18,225.71,225.71,240400.0
2014-07-28 10:10:00,225.7,225.8,224.45,224.98,275800.0,225.7,225.8,224.45,224.98,275800.0
2014-07-28 10:20:00,224.91,225.23,224.02,224.69,120600.0,224.91,225.23,224.02,224.69,120600.0
2014-07-28 10:30:00,224.77,225.22,224.58,225.2,95900.0,224.77,225.22,224.58,225.2,95900.0
2014-07-28 10:40:00,225.16,225.53,224.8,224.82,85200.0,225.16,225.53,224.8,224.82,85200.0
2014-07-28 10:50:00,224.81,225.4,224.56,224.56,71700.0,224.81,225.4,224.56,224.56,71700.0
2014-07-28 11:00:00,224.59,225.29,224.5,225.27,75000.0,224.59,225.29,224.5,225.27,75000.0
2014-07-28 11:10:00,225.34,226.4,225.34,226.19,96800.0,225.34,226.4,225.34,226.19,96800.0
2014-07-28 11:20:00,226.22,226.59,225.79,226.27,92400.0,226.22,226.59,225.79,226.27,92400.0
2014-07-28 11:30:00,226.41,226.5,226.07,226.3,89800.0,226.41,226.5,226.07,226.3,89800.0
2014-07-28 11:40:00,226.32,226.74,225.86,226.41,87300.0,226.32,226.74,225.86,226.41,87300.0
2014-07-28 11:50:00,226.31,226.98,226.2,226.91,120100.0,226.31,226.98,226.2,226.91,120100.0
2014-07-28 12:00:00,226.97,227.12,225.8,226.11,181400.0,226.97,227.12,225.8,226.11,181400.0
2014-07-28 12:10:00,226.11,226.65,225.84,226.64,60300.0,226.11,226.65,225.84,226.64,60300.0
2014-07-28 12:20:00,226.63,226.83,226.28,226.61,38700.0,226.63,226.83,226.28,226.61,38700.0
2014-07-28 12:30:00,226.64,227.67,226.57,227.49,55600.0,226.64,227.67,226.57,227.49,55600.0
2014-07-28 12:40:00,227.32,227.5,226.99,227.5,62800.0,227.32,227.5,226.99,227.5,62800.0
2014-07-28 12:50:00,227.54,227.71,226.52,226.68,53900.0,227.54,227.71,226.52,226.68,53900.0
2014-07-28 13:00:00,226.55,226.72,226.2,226.56,89400.0,226.55,226.72,226.2,226.56,89400.0
2014-07-28 13:10:00,226.65,227.12,226.57,226.57,62100.0,226.65,227.12,226.57,226.57,62100.0
2014-07-28 13:20:00,226.58,226.72,226.27,226.48,45500.0,226.58,226.72,226.27,226.48,45500.0
2014-07-28 13:30:00,226.41,226.92,226.4,226.81,51600.0,226.41,226.92,226.4,226.81,51600.0
2014-07-28 13:40:00,226.8,226.9,226.3,226.58,62200.0,226.8,226.9,226.3,226.58,62200.0
2014-07-28 13:50:00,226.6,226.6,225.52,226.01,86100.0,226.6,226.6,225.52,226.01,86100.0
2014-07-28 14:00:00,226.08,226.21,225.89,226.06,72100.0,226.08,226.21,225.89,226.06,72100.0
2014-07-28 14:10:00,226.08,226.5,226.02,226.39,44600.0,226.08,226.5,226.02,226.39,44600.0
2014-07-28 14:20:00,226.34,226.53,225.75,226.06,71300.0,226.34,226.53,225.75,226.06,71300.0
2014-07-28 14:30:00,225.97,226.4,225.55,226.26,19600.0,225.97,226.4,225.55,226.26,19600.0
2014-07-28 14:40:00,226.26,226.4,225.94,226.34,33000.0,226.26,226.4,225.94,226.34,33000.0
2014-07-28 14:50:00,226.37,226.5,225.8,226.33,30100.0,226.37,226.5,225.8,226.33,30100.0
2014-07-28 15:00:00,226.33,226.39,225.89,226.32,45900.0,226.33,226.39,225.89,226.32,45900.0
2014-07-28 15:10:00,226.31,226.35,225.87,226.14,42100.0,226.31,226.35,225.87,226.14,42100.0
2014-07-28 15:20:00,226.14,226.27,225.89,225.96,48800.0,226.14,226.27,225.89,225.96,48800.0
2014-07-28 15:30:00,225.96,226.05,225.62,225.63,70300.0,225.96,226.05,225.62,225.63,70300.0
2014-07-28 15:40:00,225.64,226.06,225.64,225.98,79700.0,225.64,226.06,225.64,225.98,79700.0
2014-07-28 15:50:00,226.0,226.29,225.66,225.8,174200.0,226.0,226.29,225.66,225.8,174200.0
2014-07-29 09:30:00,225.87,226.34,223.34,224.1,184800.0,225.87,226.34,223.34,224.1,184800.0
2014-07-29 09:40:00,224.15,225.8,223.97,225.0,110300.0,224.15,225.8,223.97,225.0,110300.0
2014-07-29 09:50:00,224.87,224.98,223.72,224.03,94600.0,224.87,224.98,223.72,224.03,94600.0
2014-07-29 10:00:00,224.07,224.51,223.7,224.51,74500.0,224.07,224.51,223.7,224.51,74500.0
2014-07-29 10:10:00,224.5,225.24,224.3,224.52,81100.0,224.5,225.24,224.3,224.52,81100.0
2014-07-29 10:20:00,224.49,224.76,223.78,224.09,74400.0,224.49,224.76,223.78,224.09,74400.0
2014-07-29 10:30:00,224.17,224.18,223.08,223.6,92400.0,224.17,224.18,223.08,223.6,92400.0
2014-07-29 10:40:00,223.61,224.39,223.24,224.2,59900.0,223.61,224.39,223.24,224.2,59900.0
2014-07-29 10:50:00,224.19,224.45,223.84,224.21,71300.0,224.19,224.45,223.84,224.21,71300.0
2014-07-29 11:00:00,224.22,224.69,223.25,223.34,91800.0,224.22,224.69,223.25,223.34,91800.0
2014-07-29 11:10:00,223.32,224.35,223.23,224.12,80600.0,223.32,224.35,223.23,224.12,80600.0
2014-07-29 11:20:00,224.1,224.1,223.16,223.17,58200.0,224.1,224.1,223.16,223.17,58200.0
2014-07-29 11:30:00,223.21,223.21,221.8,221.86,158500.0,223.21,223.21,221.8,221.86,158500.0
2014-07-29 11:40:00,221.86,223.23,221.5,223.0,181300.0,221.86,223.23,221.5,223.0,181300.0
2014-07-29 11:50:00,223.19,223.19,222.28,222.98,63300.0,223.19,223.19,222.28,222.98,63300.0
2014-07-29 12:00:00,223.01,223.5,222.75,223.29,68400.0,223.01,223.5,222.75,223.29,68400.0
2014-07-29 12:10:00,223.26,223.37,222.66,222.81,31600.0,223.26,223.37,222.66,222.81,31600.0
2014-07-29 12:20:00,222.86,223.22,222.55,223.01,25700.0,222.86,223.22,222.55,223.01,25700.0
2014-07-29 12:30:00,223.04,223.16,222.76,222.86,25000.0,223.04,223.16,222.76,222.86,25000.0
2014-07-29 12:40:00,222.9,223.04,222.55,222.63,23600.0,222.9,223.04,222.55,222.63,23600.0
2014-07-29 12:50:00,222.55,222.64,221.35,221.46,83800.0,222.55,222.64,221.35,221.46,83800.0
2014-07-29 13:00:00,221.42,222.48,221.23,222.36,89900.0,221.42,222.48,221.23,222.36,89900.0
2014-07-29 13:10:00,222.38,222.38,221.83,222.07,53900.0,222.38,222.38,221.83,222.07,53900.0
2014-07-29 13:20:00,222.05,222.79,222.0,222.51,52100.0,222.05,222.79,222.0,222.51,52100.0
2014-07-29 13:30:00,222.57,222.65,222.24,222.55,32100.0,222.57,222.65,222.24,222.55,32100.0
2014-07-29 13:40:00,222.55,222.63,222.01,222.1,80500.0,222.55,222.63,222.01,222.1,80500.0
2014-07-29 13:50:00,222.03,222.69,222.03,222.27,38300.0,222.03,222.69,222.03,222.27,38300.0
2014-07-29 14:00:00,222.19,222.88,222.18,222.68,39700.0,222.19,222.88,222.18,222.68,39700.0
2014-07-29 14:10:00,222.64,223.19,222.5,222.52,87100.0,222.64,223.19,222.5,222.52,87100.0
2014-07-29 14:20:00,222.59,222.66,221.4,221.95,96700.0,222.59,222.66,221.4,221.95,96700.0
2014-07-29 14:30:00,221.95,222.03,221.05,221.18,102200.0,221.95,222.03,221.05,221.18,102200.0
2014-07-29 14:40:00,221.22,221.88,220.91,221.7,125000.0,221.22,221.88,220.91,221.7,125000.0
2014-07-29 14:50:00,221.68,221.72,221.01,221.12,73000.0,221.68,221.72,221.01,221.12,73000.0
2014-07-29 15:00:00,221.09,221.09,220.61,220.76,108300.0,221.09,221.09,220.61,220.76,108300.0
2014-07-29 15:10:00,220.77,221.0,220.59,220.96,73500.0,220.77,221.0,220.59,220.96,73500.0
2014-07-29 15:20:00,220.97,221.0,220.44,220.44,116200.0,220.97,221.0,220.44,220.44,116200.0
2014-07-29 15:30:00,220.52,220.6,219.98,220.01,239900.0,220.52,220.6,219.98,220.01,239900.0
2014-07-29 15:40:00,220.03,220.22,219.76,219.98,237300.0,220.03,220.22,219.76,219.98,237300.0
2014-07-29 15:50:00,220.01,220.33,219.95,220.0,404400.0,220.01,220.33,219.95,220.0,404400.0
2014-07-30 09:30:00,221.67,222.35,220.55,220.83,205900.0,221.67,222.35,220.55,220.83,205900.0
2014-07-30 09:40:00,220.8,221.73,220.09,220.35,130700.0,220.8,221.73,220.09,220.35,130700.0
2014-07-30 09:50:00,220.38,221.21,219.13,219.32,105000.0,220.38,221.21,219.13,219.32,105000.0
2014-07-30 10:00:00,219.42,220.69,219.08,220.68,107300.0,219.42,220.69,219.08,220.68,107300.0
2014-07-30 10:10:00,220.7,220.83,219.89,220.61,103100.0,220.7,220.83,219.89,220.61,103100.0
2014-07-30 10:20:00,220.65,220.96,219.9,220.25,66100.0,220.65,220.96,219.9,220.25,66100.0
2014-07-30 10:30:00,220.34,220.8,220.0,220.14,97700.0,220.34,220.8,220.0,220.14,97700.0
2014-07-30 10:40:00,220.16,220.46,219.3,219.82,96900.0,220.16,220.46,219.3,219.82,96900.0
2014-07-30 10:50:00,219.83,220.21,219.51,219.83,66600.0,219.83,220.21,219.51,219.83,66600.0
2014-07-30 11:00:00,219.75,219.83,218.82,219.32,122300.0,219.75,219.83,218.82,219.32,122300.0
2014-07-30 11:10:00,219.24,219.75,219.16,219.5,128000.0,219.24,219.75,219.16,219.5,128000.0
2014-07-30 11:20:00,219.5,220.03,219.29,220.01,69600.0,219.5,220.03,219.29,220.01,69600.0
2014-07-30 11:30:00,220.01,220.62,219.64,220.5,155500.0,220.01,220.62,219.64,220.5,155500.0
2014-07-30 11:40:00,220.5,220.6,219.6,219.61,151000.0,220.5,220.6,219.6,219.61,151000.0
2014-07-30 11:50:00,219.72,220.1,219.5,220.0,75000.0,219.72,220.1,219.5,220.0,75000.0
2014-07-30 12:00:00,220.0,220.54,219.78,220.09,63800.0,220.0,220.54,219.78,220.09,63800.0
2014-07-30 12:10:00,219.97,220.4,219.78,220.16,37200.0,219.97,220.4,219.78,220.16,37200.0
2014-07-30 12:20:00,220.15,220.57,220.05,220.36,21100.0,220.15,220.57,220.05,220.36,21100.0
2014-07-30 12:30:00,220.5,221.01,220.38,220.99,80000.0,220.5,221.01,220.38,220.99,80000.0
2014-07-30 12:40:00,220.99,221.18,220.79,221.18,46300.0,220.99,221.18,220.79,221.18,46300.0
2014-07-30 12:50:00,221.18,221.19,220.71,220.88,49800.0,221.18,221.19,220.71,220.88,49800.0
2014-07-30 13:00:00,220.89,221.17,220.61,221.13,34400.0,220.89,221.17,220.61,221.13,34400.0
2014-07-30 13:10:00,221.08,221.18,220.91,221.18,30100.0,221.08,221.18,220.91,221.18,30100.0
2014-07-30 13:20:00,221.17,221.51,221.07,221.37,114000.0,221.17,221.51,221.07,221.37,114000.0
2014-07-30 13:30:00,221.37,222.54,221.18,222.14,145300.0,221.37,222.54,221.18,222.14,145300.0
2014-07-30 13:40:00,222.16,222.5,221.68,221.89,116600.0,222.16,222.5,221.68,221.89,116600.0
2014-07-30 13:50:00,221.81,222.02,221.6,221.69,38300.0,221.81,222.02,221.6,221.69,38300.0
2014-07-30 14:00:00,221.69,222.0,221.13,221.74,80700.0,221.69,222.0,221.13,221.74,80700.0
2014-07-30 14:10:00,221.73,222.2,221.6,221.67,69700.0,221.73,222.2,221.6,221.67,69700.0
2014-07-30 14:20:00,221.65,221.66,221.0,221.14,57300.0,221.65,221.66,221.0,221.14,57300.0
2014-07-30 14:30:00,221.04,221.2,220.81,221.2,31200.0,221.04,221.2,220.81,221.2,31200.0
2014-07-30 14:40:00,221.18,221.37,220.81,221.04,27300.0,221.18,221.37,220.81,221.04,27300.0
2014-07-30 14:50:00,221.07,221.07,220.15,220.39,48800.0,221.07,221.07,220.15,220.39,48800.0
2014-07-30 15:00:00,220.3,220.4,219.63,219.86,74600.0,220.3,220.4,219.63,219.86,74600.0
2014-07-30 15:10:00,219.83,219.88,219.19,219.56,81600.0,219.83,219.88,219.19,219.56,81600.0
2014-07-30 15:20:00,219.59,219.62,219.01,219.03,72700.0,219.59,219.62,219.01,219.03,72700.0
2014-07-30 15:30:00,219.13,219.72,219.01,219.04,86200.0,219.13,219.72,219.01,219.04,86200.0
2014-07-30 15:40:00,219.05,219.5,219.05,219.17,114700.0,219.05,219.5,219.05,219.17,114700.0
2014-07-30 15:50:00,219.19,219.53,219.0,219.11,224100.0,219.19,219.53,219.0,219.11,224100.0
2014-07-31 09:30:00,216.14,217.29,215.13,217.29,411200.0,216.14,217.29,215.13,217.29,411200.0
2014-07-31 09:40:00,217.2,218.75,216.08,218.73,183800.0,217.2,218.75,216.08,218.73,183800.0
2014-07-31 09:50:00,218.81,219.43,218.01,218.09,166100.0,218.81,219.43,218.01,218.09,166100.0
2014-07-31 10:00:00,218.1,219.35,217.4,219.23,130700.0,218.1,219.35,217.4,219.23,130700.0
2014-07-31 10:10:00,219.19,220.74,218.98,219.71,180500.0,219.19,220.74,218.98,219.71,180500.0
2014-07-31 10:20:00,219.85,220.06,219.1,219.92,105600.0,219.85,220.06,219.1,219.92,105600.0
2014-07-31 10:30:00,219.78,219.78,218.5,218.8,98800.0,219.78,219.78,218.5,218.8,98800.0
2014-07-31 10:40:00,218.78,219.02,218.13,218.46,48600.0,218.78,219.02,218.13,218.46,48600.0
2014-07-31 10:50:00,218.47,218.8,217.88,217.88,66900.0,218.47,218.8,217.88,217.88,66900.0
2014-07-31 11:00:00,217.85,218.44,217.1,217.43,87000.0,217.85,218.44,217.1,217.43,87000.0
2014-07-31 11:10:00,217.4,217.72,217.02,217.7,49400.0,217.4,217.72,217.02,217.7,49400.0
2014-07-31 11:20:00,217.62,218.13,217.33,217.77,56100.0,217.62,218.13,217.33,217.77,56100.0
2014-07-31 11:30:00,217.52,218.35,217.24,218.06,65500.0,217.52,218.35,217.24,218.06,65500.0
2014-07-31 11:40:00,218.09,218.47,217.96,218.19,37800.0,218.09,218.47,217.96,218.19,37800.0
2014-07-31 11:50:00,218.19,218.3,217.3,217.49,45000.0,218.19,218.3,217.3,217.49,45000.0
2014-07-31 12:00:00,217.42,217.96,217.34,217.44,58000.0,217.42,217.96,217.34,217.44,58000.0
2014-07-31 12:10:00,217.47,217.71,217.12,217.26,48500.0,217.47,217.71,217.12,217.26,48500.0
2014-07-31 12:20:00,217.33,217.36,216.5,216.52,72000.0,217.33,217.36,216.5,216.52,72000.0
2014-07-31 12:30:00,216.52,217.45,216.2,217.22,31100.0,216.52,217.45,216.2,217.22,31100.0
2014-07-31 12:40:00,217.21,217.63,217.16,217.43,47100.0,217.21,217.63,217.16,217.43,47100.0
2014-07-31 12:50:00,217.45,218.32,217.3,218.31,55000.0,217.45,218.32,217.3,218.31,55000.0
2014-07-31 13:00:00,218.34,219.45,218.3,219.26,76000.0,218.34,219.45,218.3,219.26,76000.0
2014-07-31 13:10:00,219.36,219.49,218.99,219.11,28000.0,219.36,219.49,218.99,219.11,28000.0
2014-07-31 13:20:00,219.12,219.19,218.3,218.62,33900.0,219.12,219.19,218.3,218.62,33900.0
2014-07-31 13:30:00,218.6,219.43,218.46,219.21,52100.0,218.6,219.43,218.46,219.21,52100.0
2014-07-31 13:40:00,219.3,219.5,218.81,219.43,115800.0,219.3,219.5,218.81,219.43,115800.0
2014-07-31 13:50:00,219.5,219.95,219.2,219.7,65800.0,219.5,219.95,219.2,219.7,65800.0
2014-07-31 14:00:00,219.59,219.59,218.9,219.2,63600.0,219.59,219.59,218.9,219.2,63600.0
2014-07-31 14:10:00,219.15,219.25,218.52,218.53,45100.0,219.15,219.25,218.52,218.53,45100.0
2014-07-31 14:20:00,218.52,218.76,218.11,218.76,42800.0,218.52,218.76,218.11,218.76,42800.0
2014-07-31 14:30:00,218.7,218.98,218.11,218.43,68900.0,218.7,218.98,218.11,218.43,68900.0
2014-07-31 14:40:00,218.34,218.35,217.5,217.85,87400.0,218.34,218.35,217.5,217.85,87400.0
2014-07-31 14:50:00,217.85,218.0,217.27,217.5,75500.0,217.85,218.0,217.27,217.5,75500.0
2014-07-31 15:00:00,217.5,217.85,217.13,217.22,73400.0,217.5,217.85,217.13,217.22,73400.0
2014-07-31 15:10:00,217.19,217.34,216.72,217.15,82000.0,217.19,217.34,216.72,217.15,82000.0
2014-07-31 15:20:00,217.09,217.33,216.89,217.15,91600.0,217.09,217.33,216.89,217.15,91600.0
2014-07-31 15:30:00,217.18,217.47,217.03,217.03,142600.0,217.18,217.47,217.03,217.03,142600.0
2014-07-31 15:40:00,217.01,217.2,216.12,216.18,241700.0,217.01,217.2,216.12,216.18,241700.0
2014-07-31 15:50:00,216.13,216.3,215.68,216.01,460100.0,216.13,216.3,215.68,216.01,460100.0
2014-08-01 09:30:00,216.32,217.89,215.51,216.23,163900.0,216.32,217.89,215.51,216.23,163900.0
2014-08-01 09:40:00,216.56,216.66,215.59,215.62,126400.0,216.56,216.66,215.59,215.62,126400.0
2014-08-01 09:50:00,215.65,217.2,215.62,217.19,148600.0,215.65,217.2,215.62,217.19,148600.0
2014-08-01 10:00:00,217.13,217.46,215.7,215.7,118300.0,217.13,217.46,215.7,215.7,118300.0
2014-08-01 10:10:00,215.7,215.87,215.23,215.54,140300.0,215.7,215.87,215.23,215.54,140300.0
2014-08-01 10:20:00,215.64,215.77,215.18,215.29,119100.0,215.64,215.77,215.18,215.29,119100.0
2014-08-01 10:30:00,215.18,215.37,214.0,214.26,155400.0,215.18,215.37,214.0,214.26,155400.0
2014-08-01 10:40:00,214.3,214.48,213.2,213.21,112200.0,214.3,214.48,213.2,213.21,112200.0
2014-08-01 10:50:00,213.23,213.32,212.46,212.74,136300.0,213.23,213.32,212.46,212.74,136300.0
2014-08-01 11:00:00,212.65,213.33,212.6,212.7,83900.0,212.65,213.33,212.6,212.7,83900.0
2014-08-01 11:10:00,212.66,212.74,210.91,211.0,271800.0,212.66,212.74,210.91,211.0,271800.0
2014-08-01 11:20:00,211.04,211.71,210.37,210.45,175600.0,211.04,211.71,210.37,210.45,175600.0
2014-08-01 11:30:00,210.6,210.9,210.11,210.12,163300.0,210.6,210.9,210.11,210.12,163300.0
2014-08-01 11:40:00,210.28,211.19,210.11,210.97,117500.0,210.28,211.19,210.11,210.97,117500.0
2014-08-01 11:50:00,210.89,210.96,210.1,210.31,92400.0,210.89,210.96,210.1,210.31,92400.0
2014-08-01 12:00:00,210.41,211.67,210.35,211.31,68500.0,210.41,211.67,210.35,211.31,68500.0
2014-08-01 12:10:00,211.31,211.53,210.7,211.32,80600.0,211.31,211.53,210.7,211.32,80600.0
2014-08-01 12:20:00,211.34,211.56,210.41,210.65,51100.0,211.34,211.56,210.41,210.65,51100.0
2014-08-01 12:30:00,210.65,211.5,210.62,210.62,78400.0,210.65,211.5,210.62,210.62,78400.0
2014-08-01 12:40:00,210.63,211.11,210.59,210.92,34500.0,210.63,211.11,210.59,210.92,34500.0
2014-08-01 12:50:00,211.07,211.94,210.78,211.86,62200.0,211.07,211.94,210.78,211.86,62200.0
2014-08-01 13:00:00,211.95,212.0,210.77,211.24,61200.0,211.95,212.0,210.77,211.24,61200.0
2014-08-01 13:10:00,211.37,211.61,211.11,211.59,46000.0,211.37,211.61,211.11,211.59,46000.0
2014-08-01 13:20:00,211.51,212.0,211.25,212.0,64900.0,211.51,212.0,211.25,212.0,64900.0
2014-08-01 13:30:00,212.0,212.43,211.52,212.36,78600.0,212.0,212.43,211.52,212.36,78600.0
2014-08-01 13:40:00,212.43,213.3,212.26,213.25,125100.0,212.43,213.3,212.26,213.25,125100.0
2014-08-01 13:50:00,213.14,213.27,212.3,212.89,89200.0,213.14,213.27,212.3,212.89,89200.0
2014-08-01 14:00:00,212.88,213.14,212.22,212.8,72500.0,212.88,213.14,212.22,212.8,72500.0
2014-08-01 14:10:00,212.74,213.09,212.31,213.04,85000.0,212.74,213.09,212.31,213.04,85000.0
2014-08-01 14:20:00,213.01,213.12,212.29,212.35,58300.0,213.01,213.12,212.29,212.35,58300.0
2014-08-01 14:30:00,212.39,212.6,211.91,212.04,55500.0,212.39,212.6,211.91,212.04,55500.0
2014-08-01 14:40:00,212.05,212.08,211.22,211.29,65400.0,212.05,212.08,211.22,211.29,65400.0
2014-08-01 14:50:00,211.29,211.52,211.12,211.2,87600.0,211.29,211.52,211.12,211.2,87600.0
2014-08-01 15:00:00,211.18,211.72,211.12,211.49,88900.0,211.18,211.72,211.12,211.49,88900.0
2014-08-01 15:10:00,211.51,212.1,211.51,212.02,68100.0,211.51,212.1,211.51,212.02,68100.0
2014-08-01 15:20:00,212.02,212.29,211.47,211.49,66100.0,212.02,212.29,211.47,211.49,66100.0
2014-08-01 15:30:00,211.53,211.54,211.1,211.26,111600.0,211.53,211.54,211.1,211.26,111600.0
2014-08-01 15:40:00,211.28,212.01,211.27,212.01,108000.0,211.28,212.01,211.27,212.01,108000.0
2014-08-01 15:50:00,211.99,212.53,211.8,212.38,221100.0,211.99,212.53,211.8,212.38,221100.0
2014-08-04 09:30:00,213.19,215.48,213.06,214.95,185600.0,213.19,215.48,213.06,214.95,185600.0
2014-08-04 09:40:00,214.99,215.98,214.61,215.28,167600.0,214.99,215.98,214.61,215.28,167600.0
2014-08-04 09:50:00,215.21,216.79,215.19,216.67,120500.0,215.21,216.79,215.19,216.67,120500.0
2014-08-04 10:00:00,216.42,216.87,216.1,216.73,85000.0,216.42,216.87,216.1,216.73,85000.0
2014-08-04 10:10:00,216.88,217.0,215.78,215.82,104600.0,216.88,217.0,215.78,215.82,104600.0
2014-08-04 10:20:00,215.96,217.24,215.82,216.45,103400.0,215.96,217.24,215.82,216.45,103400.0
2014-08-04 10:30:00,216.29,217.0,215.34,216.03,75100.0,216.29,217.0,215.34,216.03,75100.0
2014-08-04 10:40:00,215.98,216.07,215.0,215.04,56500.0,215.98,216.07,215.0,215.04,56500.0
2014-08-04 10:50:00,214.98,215.38,214.44,214.6,89500.0,214.98,215.38,214.44,214.6,89500.0
2014-08-04 11:00:00,214.61,215.61,214.42,215.43,66000.0,214.61,215.61,214.42,215.43,66000.0
2014-08-04 11:10:00,215.4,216.12,215.31,215.49,39400.0,215.4,216.12,215.31,215.49,39400.0
2014-08-04 11:20:00,215.43,217.23,215.36,216.65,82200.0,215.43,217.23,215.36,216.65,82200.0
2014-08-04 11:30:00,216.69,217.5,216.65,216.69,73200.0,216.69,217.5,216.65,216.69,73200.0
2014-08-04 11:40:00,216.83,217.85,216.73,217.67,86600.0,216.83,217.85,216.73,217.67,86600.0
2014-08-04 11:50:00,217.66,218.72,217.48,218.19,161800.0,217.66,218.72,217.48,218.19,161800.0
2014-08-04 12:00:00,218.13,218.38,217.87,218.33,48700.0,218.13,218.38,217.87,218.33,48700.0
2014-08-04 12:10:00,218.28,218.65,217.94,218.26,68800.0,218.28,218.65,217.94,218.26,68800.0
2014-08-04 12:20:00,218.19,219.4,218.12,219.4,62400.0,218.19,219.4,218.12,219.4,62400.0
2014-08-04 12:30:00,219.4,219.58,218.38,218.48,40400.0,219.4,219.58,218.38,218.48,40400.0
2014-08-04 12:40:00,218.41,219.09,218.41,218.67,43900.0,218.41,219.09,218.41,218.67,43900.0
2014-08-04 12:50:00,218.61,219.09,218.49,218.66,32800.0,218.61,219.09,218.49,218.66,32800.0
2014-08-04 13:00:00,218.66,218.95,218.53,218.7,32900.0,218.66,218.95,218.53,218.7,32900.0
2014-08-04 13:10:00,218.72,219.09,218.55,219.02,49100.0,218.72,219.09,218.55,219.02,49100.0
2014-08-04 13:20:00,219.0,219.43,218.8,219.25,56700.0,219.0,219.43,218.8,219.25,56700.0
2014-08-04 13:30:00,219.25,219.48,219.06,219.35,68000.0,219.25,219.48,219.06,219.35,68000.0
2014-08-04 13:40:00,219.35,220.48,219.32,220.42,93900.0,219.35,220.48,219.32,220.42,93900.0
2014-08-04 13:50:00,220.29,220.55,219.69,219.84,55500.0,220.29,220.55,219.69,219.84,55500.0
2014-08-04 14:00:00,219.88,220.57,219.86,220.36,45300.0,219.88,220.57,219.86,220.36,45300.0
2014-08-04 14:10:00,220.36,220.55,220.25,220.29,33600.0,220.36,220.55,220.25,220.29,33600.0
2014-08-04 14:20:00,220.2,220.34,219.69,219.82,31900.0,220.2,220.34,219.69,219.82,31900.0
2014-08-04 14:30:00,219.84,219.92,219.34,219.86,47400.0,219.84,219.92,219.34,219.86,47400.0
2014-08-04 14:40:00,219.76,219.98,219.52,219.98,57000.0,219.76,219.98,219.52,219.98,57000.0
2014-08-04 14:50:00,219.99,220.32,219.84,219.84,46200.0,219.99,220.32,219.84,219.84,46200.0
2014-08-04 15:00:00,219.84,220.06,219.71,219.83,54000.0,219.84,220.06,219.71,219.83,54000.0
2014-08-04 15:10:00,219.9,220.39,219.89,220.34,48800.0,219.9,220.39,219.89,220.34,48800.0
2014-08-04 15:20:00,220.31,220.41,220.06,220.21,64400.0,220.31,220.41,220.06,220.21,64400.0
2014-08-04 15:30:00,220.23,220.34,219.86,220.0,68500.0,220.23,220.34,219.86,220.0,68500.0
2014-08-04 15:40:00,219.95,220.22,219.81,219.87,95400.0,219.95,220.22,219.81,219.87,95400.0
2014-08-04 15:50:00,219.82,219.92,218.79,218.93,195500.0,219.82,219.92,218.79,218.93,195500.0
2014-08-05 09:30:00,218.46,220.4,217.7,219.37,206900.0,218.46,220.4,217.7,219.37,206900.0
2014-08-05 09:40:00,219.47,220.0,217.02,217.39,182000.0,219.47,220.0,217.02,217.39,182000.0
2014-08-05 09:50:00,217.3,218.57,216.81,218.35,119200.0,217.3,218.57,216.81,218.35,119200.0
2014-08-05 10:00:00,218.68,218.73,217.39,218.68,67500.0,218.68,218.73,217.39,218.68,67500.0
2014-08-05 10:10:00,218.68,219.5,217.69,218.43,94900.0,218.68,219.5,217.69,218.43,94900.0
2014-08-05 10:20:00,218.4,218.4,217.23,218.28,69900.0,218.4,218.4,217.23,218.28,69900.0
2014-08-05 10:30:00,218.14,219.29,218.11,218.61,59200.0,218.14,219.29,218.11,218.61,59200.0
2014-08-05 10:40:00,218.62,218.81,218.28,218.64,26000.0,218.62,218.81,218.28,218.64,26000.0
2014-08-05 10:50:00,218.74,219.25,218.28,218.57,51800.0,218.74,219.25,218.28,218.57,51800.0
2014-08-05 11:00:00,218.52,218.89,217.7,218.16,34600.0,218.52,218.89,217.7,218.16,34600.0
2014-08-05 11:10:00,218.19,219.17,218.12,218.68,51600.0,218.19,219.17,218.12,218.68,51600.0
2014-08-05 11:20:00,218.66,219.26,218.33,218.69,26500.0,218.66,219.26,218.33,218.69,26500.0
2014-08-05 11:30:00,218.51,218.98,217.91,218.61,52400.0,218.51,218.98,217.91,218.61,52400.0
2014-08-05 11:40:00,218.71,218.78,217.37,217.6,37400.0,218.71,218.78,217.37,217.6,37400.0
2014-08-05 11:50:00,217.61,217.71,217.02,217.34,32800.0,217.61,217.71,217.02,217.34,32800.0
2014-08-05 12:00:00,217.4,217.47,216.62,217.08,40100.0,217.4,217.47,216.62,217.08,40100.0
2014-08-05 12:10:00,217.08,217.18,216.7,216.94,21500.0,217.08,217.18,216.7,216.94,21500.0
2014-08-05 12:20:00,216.96,217.26,216.12,216.26,35900.0,216.96,217.26,216.12,216.26,35900.0
2014-08-05 12:30:00,216.19,216.25,215.5,215.75,73800.0,216.19,216.25,215.5,215.75,73800.0
2014-08-05 12:40:00,215.81,216.22,215.41,216.03,48500.0,215.81,216.22,215.41,216.03,48500.0
2014-08-05 12:50:00,216.03,216.36,215.67,216.36,23800.0,216.03,216.36,215.67,216.36,23800.0
2014-08-05 13:00:00,216.25,216.54,215.91,216.03,32900.0,216.25,216.54,215.91,216.03,32900.0
2014-08-05 13:10:00,216.03,216.77,215.94,216.52,25100.0,216.03,216.77,215.94,216.52,25100.0
2014-08-05 13:20:00,216.51,217.12,216.44,216.85,34800.0,216.51,217.12,216.44,216.85,34800.0
2014-08-05 13:30:00,216.8,217.46,216.17,216.17,53000.0,216.8,217.46,216.17,216.17,53000.0
2014-08-05 13:40:00,216.13,216.77,215.8,216.77,62300.0,216.13,216.77,215.8,216.77,62300.0
2014-08-05 13:50:00,216.49,216.72,215.99,216.19,25100.0,216.49,216.72,215.99,216.19,25100.0
2014-08-05 14:00:00,216.19,216.29,215.08,215.24,65200.0,216.19,216.29,215.08,215.24,65200.0
2014-08-05 14:10:00,215.29,215.91,215.1,215.31,57200.0,215.29,215.91,215.1,215.31,57200.0
2014-08-05 14:20:00,215.23,215.97,215.23,215.6,38100.0,215.23,215.97,215.23,215.6,38100.0
2014-08-05 14:30:00,215.56,216.88,215.55,216.32,58600.0,215.56,216.88,215.55,216.32,58600.0
2014-08-05 14:40:00,216.29,216.53,215.85,216.0,39900.0,216.29,216.53,215.85,216.0,39900.0
2014-08-05 14:50:00,216.02,216.02,215.41,215.52,41700.0,216.02,216.02,215.41,215.52,41700.0
2014-08-05 15:00:00,215.32,215.5,214.84,214.86,50100.0,215.32,215.5,214.84,214.86,50100.0
2014-08-05 15:10:00,214.96,215.24,214.78,214.97,40600.0,214.96,215.24,214.78,214.97,40600.0
2014-08-05 15:20:00,215.06,215.06,214.58,214.84,74600.0,215.06,215.06,214.58,214.84,74600.0
2014-08-05 15:30:00,214.85,215.66,214.83,215.49,67000.0,214.85,215.66,214.83,215.49,67000.0
2014-08-05 15:40:00,215.39,215.86,215.21,215.81,48800.0,215.39,215.86,215.21,215.81,48800.0
2014-08-05 15:50:00,215.74,215.85,215.4,215.67,165300.0,215.74,215.85,215.4,215.67,165300.0
2014-08-06 09:30:00,213.57,215.66,212.28,215.3,211400.0,213.57,215.66,212.28,215.3,211400.0
2014-08-06 09:40:00,215.37,216.7,215.1,216.25,115300.0,215.37,216.7,215.1,216.25,115300.0
2014-08-06 09:50:00,216.15,216.36,215.21,215.63,67200.0,216.15,216.36,215.21,215.63,67200.0
2014-08-06 10:00:00,215.71,216.29,215.11,215.91,138700.0,215.71,216.29,215.11,215.91,138700.0
2014-08-06 10:10:00,215.69,216.04,214.78,215.37,48800.0,215.69,216.04,214.78,215.37,48800.0
2014-08-06 10:20:00,215.58,216.08,215.27,215.81,54400.0,215.58,216.08,215.27,215.81,54400.0
2014-08-06 10:30:00,215.84,216.07,215.07,215.13,35800.0,215.84,216.07,215.07,215.13,35800.0
2014-08-06 10:40:00,215.24,215.28,214.45,214.62,51400.0,215.24,215.28,214.45,214.62,51400.0
2014-08-06 10:50:00,214.73,215.45,214.25,215.11,54200.0,214.73,215.45,214.25,215.11,54200.0
2014-08-06 11:00:00,215.21,216.06,215.05,215.82,43800.0,215.21,216.06,215.05,215.82,43800.0
2014-08-06 11:10:00,216.05,216.06,215.17,215.69,33400.0,216.05,216.06,215.17,215.69,33400.0
2014-08-06 11:20:00,215.73,216.24,215.53,215.9,24800.0,215.73,216.24,215.53,215.9,24800.0
2014-08-06 11:30:00,215.9,216.92,215.48,216.65,59600.0,215.9,216.92,215.48,216.65,59600.0
2014-08-06 11:40:00,216.59,217.09,216.51,216.62,49300.0,216.59,217.09,216.51,216.62,49300.0
2014-08-06 11:50:00,216.62,216.93,216.44,216.76,22800.0,216.62,216.93,216.44,216.76,22800.0
2014-08-06 12:00:00,216.85,217.3,216.62,217.22,39300.0,216.85,217.3,216.62,217.22,39300.0
2014-08-06 12:10:00,217.22,217.38,216.55,216.64,42900.0,217.22,217.38,216.55,216.64,42900.0
2014-08-06 12:20:00,216.61,216.94,216.25,216.54,27700.0,216.61,216.94,216.25,216.54,27700.0
2014-08-06 12:30:00,216.63,216.84,216.2,216.36,15900.0,216.63,216.84,216.2,216.36,15900.0
2014-08-06 12:40:00,216.31,216.33,215.87,216.12,24800.0,216.31,216.33,215.87,216.12,24800.0
2014-08-06 12:50:00,215.99,216.27,215.89,216.03,15900.0,215.99,216.27,215.89,216.03,15900.0
2014-08-06 13:00:00,216.06,216.2,215.78,215.78,21100.0,216.06,216.2,215.78,215.78,21100.0
2014-08-06 13:10:00,215.75,216.23,215.7,216.11,18500.0,215.75,216.23,215.7,216.11,18500.0
2014-08-06 13:20:00,216.03,216.42,215.76,216.14,18100.0,216.03,216.42,215.76,216.14,18100.0
2014-08-06 13:30:00,216.31,216.38,215.99,216.37,14800.0,216.31,216.38,215.99,216.37,14800.0
2014-08-06 13:40:00,216.37,216.56,215.85,215.91,25300.0,216.37,216.56,215.85,215.91,25300.0
2014-08-06 13:50:00,215.93,216.04,215.6,215.88,22800.0,215.93,216.04,215.6,215.88,22800.0
2014-08-06 14:00:00,215.8,216.13,215.5,216.12,25600.0,215.8,216.13,215.5,216.12,25600.0
2014-08-06 14:10:00,216.14,216.15,215.57,215.66,16100.0,216.14,216.15,215.57,215.66,16100.0
2014-08-06 14:20:00,215.64,216.0,215.64,215.77,9000.0,215.64,216.0,215.64,215.77,9000.0
2014-08-06 14:30:00,215.84,215.88,215.3,215.65,28200.0,215.84,215.88,215.3,215.65,28200.0
2014-08-06 14:40:00,215.6,216.15,215.6,215.92,12500.0,215.6,216.15,215.6,215.92,12500.0
2014-08-06 14:50:00,215.96,215.99,215.38,215.56,13100.0,215.96,215.99,215.38,215.56,13100.0
2014-08-06 15:00:00,215.57,215.88,215.49,215.58,16200.0,215.57,215.88,215.49,215.58,16200.0
2014-08-06 15:10:00,215.5,215.5,214.86,215.11,48300.0,215.5,215.5,214.86,215.11,48300.0
2014-08-06 15:20:00,215.18,215.72,215.18,215.44,27300.0,215.18,215.72,215.18,215.44,27300.0
2014-08-06 15:30:00,215.31,215.4,214.9,214.99,43400.0,215.31,215.4,214.9,214.99,43400.0
2014-08-06 15:40:00,215.01,215.21,214.72,214.86,58200.0,215.01,215.21,214.72,214.86,58200.0
2014-08-06 15:50:00,214.92,215.42,214.79,215.14,98300.0,214.92,215.42,214.79,215.14,98300.0
2014-08-07 09:30:00,216.01,217.0,215.14,215.7,149400.0,216.01,217.0,215.14,215.7,149400.0
2014-08-07 09:40:00,215.79,215.79,213.51,213.71,155400.0,215.79,215.79,213.51,213.71,155400.0
2014-08-07 09:50:00,213.72,214.66,213.67,214.56,91200.0,213.72,214.66,213.67,214.56,91200.0
2014-08-07 10:00:00,214.54,215.09,214.37,214.69,84000.0,214.54,215.09,214.37,214.69,84000.0
2014-08-07 10:10:00,214.54,215.54,214.52,215.54,51400.0,214.54,215.54,214.52,215.54,51400.0
2014-08-07 10:20:00,215.54,215.81,215.22,215.36,36700.0,215.54,215.81,215.22,215.36,36700.0
2014-08-07 10:30:00,215.43,216.0,215.26,215.63,42600.0,215.43,216.0,215.26,215.63,42600.0
2014-08-07 10:40:00,215.62,215.76,214.89,215.29,62700.0,215.62,215.76,214.89,215.29,62700.0
2014-08-07 10:50:00,215.29,215.94,214.8,215.93,58300.0,215.29,215.94,214.8,215.93,58300.0
2014-08-07 11:00:00,215.67,215.85,214.97,215.06,50000.0,215.67,215.85,214.97,215.06,50000.0
2014-08-07 11:10:00,215.17,215.18,214.12,214.21,56400.0,215.17,215.18,214.12,214.21,56400.0
2014-08-07 11:20:00,214.16,214.32,213.76,213.85,79600.0,214.16,214.32,213.76,213.85,79600.0
2014-08-07 11:30:00,213.98,214.21,213.56,213.71,63700.0,213.98,214.21,213.56,213.71,63700.0
2014-08-07 11:40:00,213.58,213.59,212.73,212.91,96800.0,213.58,213.59,212.73,212.91,96800.0
2014-08-07 11:50:00,212.98,213.47,212.76,213.45,67600.0,212.98,213.47,212.76,213.45,67600.0
2014-08-07 12:00:00,213.39,214.1,213.28,213.97,19600.0,213.39,214.1,213.28,213.97,19600.0
2014-08-07 12:10:00,213.87,213.97,213.4,213.68,10700.0,213.87,213.97,213.4,213.68,10700.0
2014-08-07 12:20:00,213.59,213.86,213.36,213.65,23900.0,213.59,213.86,213.36,213.65,23900.0
2014-08-07 12:30:00,213.6,213.94,213.24,213.52,18400.0,213.6,213.94,213.24,213.52,18400.0
2014-08-07 12:40:00,213.54,213.86,213.31,213.59,19800.0,213.54,213.86,213.31,213.59,19800.0
2014-08-07 12:50:00,213.56,213.68,213.35,213.68,8300.0,213.56,213.68,213.35,213.68,8300.0
2014-08-07 13:00:00,213.68,214.0,213.6,213.75,19800.0,213.68,214.0,213.6,213.75,19800.0
2014-08-07 13:10:00,213.93,214.18,213.55,214.0,28200.0,213.93,214.18,213.55,214.0,28200.0
2014-08-07 13:20:00,214.03,214.06,213.52,213.96,22700.0,214.03,214.06,213.52,213.96,22700.0
2014-08-07 13:30:00,214.07,214.62,213.87,214.51,25700.0,214.07,214.62,213.87,214.51,25700.0
2014-08-07 13:40:00,214.62,214.77,214.24,214.47,36000.0,214.62,214.77,214.24,214.47,36000.0
2014-08-07 13:50:00,214.44,214.75,214.41,214.75,11600.0,214.44,214.75,214.41,214.75,11600.0
2014-08-07 14:00:00,214.68,214.75,214.38,214.75,9600.0,214.68,214.75,214.38,214.75,9600.0
2014-08-07 14:10:00,214.54,214.69,214.3,214.3,8500.0,214.54,214.69,214.3,214.3,8500.0
2014-08-07 14:20:00,214.33,214.49,214.03,214.49,8100.0,214.33,214.49,214.03,214.49,8100.0
2014-08-07 14:30:00,214.36,214.4,213.88,214.08,13000.0,214.36,214.4,213.88,214.08,13000.0
2014-08-07 14:40:00,213.97,214.31,213.75,213.81,10300.0,213.97,214.31,213.75,213.81,10300.0
2014-08-07 14:50:00,213.71,214.0,213.61,213.61,20900.0,213.71,214.0,213.61,213.61,20900.0
2014-08-07 15:00:00,213.58,213.77,212.92,213.22,38600.0,213.58,213.77,212.92,213.22,38600.0
2014-08-07 15:10:00,213.22,213.26,212.66,212.8,33500.0,213.22,213.26,212.66,212.8,33500.0
2014-08-07 15:20:00,212.71,212.8,211.86,212.67,63400.0,212.71,212.8,211.86,212.67,63400.0
2014-08-07 15:30:00,212.63,213.12,212.54,213.12,33500.0,212.63,213.12,212.54,213.12,33500.0
2014-08-07 15:40:00,213.11,213.19,212.82,213.1,51300.0,213.11,213.19,212.82,213.1,51300.0
2014-08-07 15:50:00,213.1,213.74,213.1,213.51,116400.0,213.1,213.74,213.1,213.51,116400.0
2014-08-08 09:30:00,214.39,215.6,213.0,213.56,158500.0,214.39,215.6,213.0,213.56,158500.0
2014-08-08 09:40:00,213.6,214.66,213.6,214.61,92300.0,213.6,214.66,213.6,214.61,92300.0
2014-08-08 09:50:00,214.66,215.8,214.66,215.7,161600.0,214.66,215.8,214.66,215.7,161600.0
2014-08-08 10:00:00,215.62,215.72,214.31,214.81,93600.0,215.62,215.72,214.31,214.81,93600.0
2014-08-08 10:10:00,214.74,215.09,214.28,214.75,53300.0,214.74,215.09,214.28,214.75,53300.0
2014-08-08 10:20:00,214.54,214.6,214.15,214.24,46800.0,214.54,214.6,214.15,214.24,46800.0
2014-08-08 10:30:00,214.24,214.67,214.08,214.67,28500.0,214.24,214.67,214.08,214.67,28500.0
2014-08-08 10:40:00,214.51,215.38,214.51,214.92,63800.0,214.51,215.38,214.51,214.92,63800.0
2014-08-08 10:50:00,214.9,215.27,214.77,215.03,45400.0,214.9,215.27,214.77,215.03,45400.0
2014-08-08 11:00:00,214.98,215.07,214.31,215.02,31800.0,214.98,215.07,214.31,215.02,31800.0
2014-08-08 11:10:00,215.08,215.13,214.55,215.03,28900.0,215.08,215.13,214.55,215.03,28900.0
2014-08-08 11:20:00,214.98,215.48,214.78,215.45,43500.0,214.98,215.48,214.78,215.45,43500.0
2014-08-08 11:30:00,215.5,215.53,214.76,215.01,27000.0,215.5,215.53,214.76,215.01,27000.0
2014-08-08 11:40:00,214.87,215.0,214.4,214.55,15100.0,214.87,215.0,214.4,214.55,15100.0
2014-08-08 11:50:00,214.45,215.09,214.33,214.77,16800.0,214.45,215.09,214.33,214.77,16800.0
2014-08-08 12:00:00,214.86,215.1,214.59,214.83,12800.0,214.86,215.1,214.59,214.83,12800.0
2014-08-08 12:10:00,214.82,215.0,214.7,214.95,12200.0,214.82,215.0,214.7,214.95,12200.0
2014-08-08 12:20:00,214.97,215.02,214.55,214.55,15200.0,214.97,215.02,214.55,214.55,15200.0
2014-08-08 12:30:00,214.53,214.74,214.4,214.7,13800.0,214.53,214.74,214.4,214.7,13800.0
2014-08-08 12:40:00,214.81,214.9,214.75,214.9,9600.0,214.81,214.9,214.75,214.9,9600.0
2014-08-08 12:50:00,214.8,214.95,214.38,214.43,17200.0,214.8,214.95,214.38,214.43,17200.0
2014-08-08 13:00:00,214.44,214.65,214.18,214.65,21000.0,214.44,214.65,214.18,214.65,21000.0
2014-08-08 13:10:00,214.56,214.99,214.39,214.99,21800.0,214.56,214.99,214.39,214.99,21800.0
2014-08-08 13:20:00,215.0,215.14,214.85,215.01,31500.0,215.0,215.14,214.85,215.01,31500.0
2014-08-08 13:30:00,215.07,215.24,214.87,215.23,26000.0,215.07,215.24,214.87,215.23,26000.0
2014-08-08 13:40:00,215.25,215.66,215.23,215.53,38500.0,215.25,215.66,215.23,215.53,38500.0
2014-08-08 13:50:00,215.5,215.52,215.07,215.39,52000.0,215.5,215.52,215.07,215.39,52000.0
2014-08-08 14:00:00,215.4,215.4,214.95,214.95,44400.0,215.4,215.4,214.95,214.95,44400.0
2014-08-08 14:10:00,215.03,215.2,214.95,215.16,25200.0,215.03,215.2,214.95,215.16,25200.0
2014-08-08 14:20:00,215.19,215.25,215.0,215.14,18000.0,215.19,215.25,215.0,215.14,18000.0
2014-08-08 14:30:00,215.2,215.33,215.12,215.28,20600.0,215.2,215.33,215.12,215.28,20600.0
2014-08-08 14:40:00,215.29,215.61,215.21,215.5,51200.0,215.29,215.61,215.21,215.5,51200.0
2014-08-08 14:50:00,215.52,215.68,215.31,215.59,25900.0,215.52,215.68,215.31,215.59,25900.0
2014-08-08 15:00:00,215.52,215.53,214.88,214.93,17000.0,215.52,215.53,214.88,214.93,17000.0
2014-08-08 15:10:00,214.93,215.25,214.89,215.02,22000.0,214.93,215.25,214.89,215.02,22000.0
2014-08-08 15:20:00,214.99,215.61,214.98,215.58,24500.0,214.99,215.61,214.98,215.58,24500.0
2014-08-08 15:30:00,215.54,215.74,215.29,215.29,43200.0,215.54,215.74,215.29,215.29,43200.0
2014-08-08 15:40:00,215.34,215.51,215.24,215.34,54700.0,215.34,215.51,215.24,215.34,54700.0
2014-08-08 15:50:00,215.34,215.64,215.0,215.09,174700.0,215.34,215.64,215.0,215.09,174700.0
2014-08-11 09:30:00,217.0,218.5,216.78,217.96,113700.0,217.0,218.5,216.78,217.96,113700.0
2014-08-11 09:40:00,218.0,218.1,216.17,216.48,138400.0,218.0,218.1,216.17,216.48,138400.0
2014-08-11 09:50:00,216.47,217.93,216.1,217.93,123300.0,216.47,217.93,216.1,217.93,123300.0
2014-08-11 10:00:00,217.9,218.0,216.61,217.71,69300.0,217.9,218.0,216.61,217.71,69300.0
2014-08-11 10:10:00,217.71,219.23,217.47,219.23,133800.0,217.71,219.23,217.47,219.23,133800.0
2014-08-11 10:20:00,219.01,219.85,218.79,219.34,125400.0,219.01,219.85,218.79,219.34,125400.0
2014-08-11 10:30:00,219.2,220.39,219.15,220.03,115300.0,219.2,220.39,219.15,220.03,115300.0
2014-08-11 10:40:00,219.95,220.39,219.8,220.01,67300.0,219.95,220.39,219.8,220.01,67300.0
2014-08-11 10:50:00,220.05,220.12,219.11,219.25,87700.0,220.05,220.12,219.11,219.25,87700.0
2014-08-11 11:00:00,219.25,219.35,218.03,218.5,90000.0,219.25,219.35,218.03,218.5,90000.0
2014-08-11 11:10:00,218.39,219.58,218.39,219.4,56700.0,218.39,219.58,218.39,219.4,56700.0
2014-08-11 11:20:00,219.44,219.7,219.13,219.29,51600.0,219.44,219.7,219.13,219.29,51600.0
2014-08-11 11:30:00,219.37,219.8,219.26,219.29,36300.0,219.37,219.8,219.26,219.29,36300.0
2014-08-11 11:40:00,219.25,219.73,219.25,219.66,29500.0,219.25,219.73,219.25,219.66,29500.0
2014-08-11 11:50:00,219.74,219.8,219.34,219.34,25100.0,219.74,219.8,219.34,219.34,25100.0
2014-08-11 12:00:00,219.36,219.89,219.36,219.61,31600.0,219.36,219.89,219.36,219.61,31600.0
2014-08-11 12:10:00,219.68,219.85,219.5,219.7,17800.0,219.68,219.85,219.5,219.7,17800.0
2014-08-11 12:20:00,219.64,219.95,219.59,219.93,18800.0,219.64,219.95,219.59,219.93,18800.0
2014-08-11 12:30:00,219.95,220.0,219.74,219.86,18700.0,219.95,220.0,219.74,219.86,18700.0
2014-08-11 12:40:00,219.82,219.88,219.71,219.72,14900.0,219.82,219.88,219.71,219.72,14900.0
2014-08-11 12:50:00,219.7,219.77,219.47,219.52,19300.0,219.7,219.77,219.47,219.52,19300.0
2014-08-11 13:00:00,219.41,219.57,219.37,219.45,16900.0,219.41,219.57,219.37,219.45,16900.0
2014-08-11 13:10:00,219.45,219.53,218.7,218.8,33000.0,219.45,219.53,218.7,218.8,33000.0
2014-08-11 13:20:00,218.75,218.98,218.31,218.34,29700.0,218.75,218.98,218.31,218.34,29700.0
2014-08-11 13:30:00,218.44,218.7,218.37,218.53,21900.0,218.44,218.7,218.37,218.53,21900.0
2014-08-11 13:40:00,218.5,218.62,217.66,217.67,49400.0,218.5,218.62,217.66,217.67,49400.0
2014-08-11 13:50:00,217.64,217.98,217.43,217.98,21600.0,217.64,217.98,217.43,217.98,21600.0
2014-08-11 14:00:00,218.06,218.09,217.67,217.97,21900.0,218.06,218.09,217.67,217.97,21900.0
2014-08-11 14:10:00,218.01,218.33,217.86,218.16,22600.0,218.01,218.33,217.86,218.16,22600.0
2014-08-11 14:20:00,218.2,218.27,217.77,218.02,19600.0,218.2,218.27,217.77,218.02,19600.0
2014-08-11 14:30:00,217.99,218.21,217.81,217.97,26900.0,217.99,218.21,217.81,217.97,26900.0
2014-08-11 14:40:00,217.97,218.09,217.82,217.98,21500.0,217.97,218.09,217.82,217.98,21500.0
2014-08-11 14:50:00,218.0,218.07,217.84,217.99,18300.0,218.0,218.07,217.84,217.99,18300.0
2014-08-11 15:00:00,218.07,218.13,217.85,218.1,23700.0,218.07,218.13,217.85,218.1,23700.0
2014-08-11 15:10:00,218.03,218.21,217.98,218.11,27900.0,218.03,218.21,217.98,218.11,27900.0
2014-08-11 15:20:00,218.16,218.24,217.96,218.01,29900.0,218.16,218.24,217.96,218.01,29900.0
2014-08-11 15:30:00,218.0,218.24,218.0,218.17,84200.0,218.0,218.24,218.0,218.17,84200.0
2014-08-11 15:40:00,218.17,218.17,217.51,218.0,80700.0,218.17,218.17,217.51,218.0,80700.0
2014-08-11 15:50:00,218.0,218.15,217.79,217.98,106100.0,218.0,218.15,217.79,217.98,106100.0
2014-08-12 09:30:00,218.14,218.7,217.05,217.24,103100.0,218.14,218.7,217.05,217.24,103100.0
2014-08-12 09:40:00,217.24,218.0,217.17,217.68,53100.0,217.24,218.0,217.17,217.68,53100.0
2014-08-12 09:50:00,217.75,218.15,217.51,218.13,65400.0,217.75,218.15,217.51,218.13,65400.0
2014-08-12 10:00:00,218.11,218.15,217.41,218.04,35700.0,218.11,218.15,217.41,218.04,35700.0
2014-08-12 10:10:00,217.9,217.9,216.55,216.8,74400.0,217.9,217.9,216.55,216.8,74400.0
2014-08-12 10:20:00,216.7,216.82,216.02,216.14,46400.0,216.7,216.82,216.02,216.14,46400.0
2014-08-12 10:30:00,216.15,216.31,215.67,216.19,52900.0,216.15,216.31,215.67,216.19,52900.0
2014-08-12 10:40:00,216.12,216.75,216.0,216.1,33000.0,216.12,216.75,216.0,216.1,33000.0
2014-08-12 10:50:00,215.99,216.2,215.71,215.87,45900.0,215.99,216.2,215.71,215.87,45900.0
2014-08-12 11:00:00,215.81,215.82,214.92,215.52,68600.0,215.81,215.82,214.92,215.52,68600.0
2014-08-12 11:10:00,215.48,215.98,215.43,215.94,28100.0,215.48,215.98,215.43,215.94,28100.0
2014-08-12 11:20:00,215.9,216.0,215.62,215.87,21500.0,215.9,216.0,215.62,215.87,21500.0
2014-08-12 11:30:00,215.98,216.34,215.75,216.24,23100.0,215.98,216.34,215.75,216.24,23100.0
2014-08-12 11:40:00,216.19,216.26,215.72,216.08,36300.0,216.19,216.26,215.72,216.08,36300.0
2014-08-12 11:50:00,216.03,216.03,215.32,215.4,16800.0,216.03,216.03,215.32,215.4,16800.0
2014-08-12 12:00:00,215.33,215.66,215.11,215.29,39800.0,215.33,215.66,215.11,215.29,39800.0
2014-08-12 12:10:00,215.52,215.92,215.51,215.65,20900.0,215.52,215.92,215.51,215.65,20900.0
2014-08-12 12:20:00,215.61,215.85,215.53,215.6,16000.0,215.61,215.85,215.53,215.6,16000.0
2014-08-12 12:30:00,215.64,216.14,215.64,216.13,16300.0,215.64,216.14,215.64,216.13,16300.0
2014-08-12 12:40:00,216.06,216.4,215.96,216.11,30200.0,216.06,216.4,215.96,216.11,30200.0
2014-08-12 12:50:00,216.14,216.25,216.04,216.18,10000.0,216.14,216.25,216.04,216.18,10000.0
2014-08-12 13:00:00,216.12,216.25,215.95,216.08,15300.0,216.12,216.25,215.95,216.08,15300.0
2014-08-12 13:10:00,216.08,216.25,215.95,216.24,12400.0,216.08,216.25,215.95,216.24,12400.0
2014-08-12 13:20:00,216.22,216.28,216.05,216.07,21700.0,216.22,216.28,216.05,216.07,21700.0
2014-08-12 13:30:00,216.11,216.18,215.81,216.1,12800.0,216.11,216.18,215.81,216.1,12800.0
2014-08-12 13:40:00,216.11,216.11,215.68,215.68,10500.0,216.11,216.11,215.68,215.68,10500.0
2014-08-12 13:50:00,215.68,215.82,215.15,215.3,21400.0,215.68,215.82,215.15,215.3,21400.0
2014-08-12 14:00:00,215.3,215.46,214.95,215.0,22800.0,215.3,215.46,214.95,215.0,22800.0
2014-08-12 14:10:00,215.0,215.58,215.0,215.12,24000.0,215.0,215.58,215.0,215.12,24000.0
2014-08-12 14:20:00,215.3,215.41,214.86,214.91,13000.0,215.3,215.41,214.86,214.91,13000.0
2014-08-12 14:30:00,215.03,215.16,214.75,215.16,16500.0,215.03,215.16,214.75,215.16,16500.0
2014-08-12 14:40:00,215.16,215.44,215.11,215.33,15000.0,215.16,215.44,215.11,215.33,15000.0
2014-08-12 14:50:00,215.32,215.41,215.0,215.03,16800.0,215.32,215.41,215.0,215.03,16800.0
2014-08-12 15:00:00,215.05,215.37,215.02,215.34,7800.0,215.05,215.37,215.02,215.34,7800.0
2014-08-12 15:10:00,215.26,215.45,215.17,215.39,15400.0,215.26,215.45,215.17,215.39,15400.0
2014-08-12 15:20:00,215.33,215.55,215.33,215.4,11300.0,215.33,215.55,215.33,215.4,11300.0
2014-08-12 15:30:00,215.35,216.29,215.34,216.29,27900.0,215.35,216.29,215.34,216.29,27900.0
2014-08-12 15:40:00,216.3,216.62,216.21,216.47,30300.0,216.3,216.62,216.21,216.47,30300.0
2014-08-12 15:50:00,216.44,216.48,215.95,216.12,92800.0,216.44,216.48,215.95,216.12,92800.0
2014-08-13 09:30:00,218.1,218.5,217.62,218.1,174700.0,218.1,218.5,217.62,218.1,174700.0
2014-08-13 09:40:00,218.11,219.47,218.0,219.09,213200.0,218.11,219.47,218.0,219.09,213200.0
2014-08-13 09:50:00,219.05,219.46,218.28,219.09,126600.0,219.05,219.46,218.28,219.09,126600.0
2014-08-13 10:00:00,219.08,219.78,218.68,219.67,109000.0,219.08,219.78,218.68,219.67,109000.0
2014-08-13 10:10:00,219.67,219.67,218.8,219.2,91300.0,219.67,219.67,218.8,219.2,91300.0
2014-08-13 10:20:00,219.2,219.4,218.88,219.03,41900.0,219.2,219.4,218.88,219.03,41900.0
2014-08-13 10:30:00,219.04,219.5,219.04,219.35,49900.0,219.04,219.5,219.04,219.35,49900.0
2014-08-13 10:40:00,219.36,219.66,219.1,219.49,94800.0,219.36,219.66,219.1,219.49,94800.0
2014-08-13 10:50:00,219.62,219.72,218.88,219.1,51700.0,219.62,219.72,218.88,219.1,51700.0
2014-08-13 11:00:00,219.24,219.42,218.2,218.42,81400.0,219.24,219.42,218.2,218.42,81400.0
2014-08-13 11:10:00,218.41,218.53,217.27,218.31,58600.0,218.41,218.53,217.27,218.31,58600.0
2014-08-13 11:20:00,218.22,218.25,217.5,217.68,31100.0,218.22,218.25,217.5,217.68,31100.0
2014-08-13 11:30:00,217.56,218.21,217.3,218.05,41300.0,217.56,218.21,217.3,218.05,41300.0
2014-08-13 11:40:00,217.89,218.64,217.89,218.57,17400.0,217.89,218.64,217.89,218.57,17400.0
2014-08-13 11:50:00,218.58,218.77,217.88,217.88,20200.0,218.58,218.77,217.88,217.88,20200.0
2014-08-13 12:00:00,217.97,217.98,217.6,217.75,11900.0,217.97,217.98,217.6,217.75,11900.0
2014-08-13 12:10:00,217.73,218.23,217.61,218.18,15000.0,217.73,218.23,217.61,218.18,15000.0
2014-08-13 12:20:00,218.03,218.27,217.95,218.09,23000.0,218.03,218.27,217.95,218.09,23000.0
2014-08-13 12:30:00,218.09,218.13,217.53,217.71,14200.0,218.09,218.13,217.53,217.71,14200.0
2014-08-13 12:40:00,217.65,218.0,217.61,217.87,12200.0,217.65,218.0,217.61,217.87,12200.0
2014-08-13 12:50:00,217.89,218.0,217.72,217.98,15500.0,217.89,218.0,217.72,217.98,15500.0
2014-08-13 13:00:00,217.94,218.17,217.8,217.93,27100.0,217.94,218.17,217.8,217.93,27100.0
2014-08-13 13:10:00,217.94,218.0,217.45,217.64,23100.0,217.94,218.0,217.45,217.64,23100.0
2014-08-13 13:20:00,217.57,217.88,217.47,217.74,18100.0,217.57,217.88,217.47,217.74,18100.0
2014-08-13 13:30:00,217.73,217.9,217.69,217.9,22100.0,217.73,217.9,217.69,217.9,22100.0
2014-08-13 13:40:00,217.83,218.69,217.83,218.52,51600.0,217.83,218.69,217.83,218.52,51600.0
2014-08-13 13:50:00,218.52,218.94,218.35,218.4,54000.0,218.52,218.94,218.35,218.4,54000.0
2014-08-13 14:00:00,218.37,218.9,218.23,218.47,87100.0,218.37,218.9,218.23,218.47,87100.0
2014-08-13 14:10:00,218.51,218.6,217.93,218.38,26300.0,218.51,218.6,217.93,218.38,26300.0
2014-08-13 14:20:00,218.3,219.0,218.26,218.92,33500.0,218.3,219.0,218.26,218.92,33500.0
2014-08-13 14:30:00,218.93,218.94,218.55,218.64,19900.0,218.93,218.94,218.55,218.64,19900.0
2014-08-13 14:40:00,218.7,219.11,218.56,218.96,22200.0,218.7,219.11,218.56,218.96,22200.0
2014-08-13 14:50:00,219.0,219.18,218.91,219.12,48000.0,219.0,219.18,218.91,219.12,48000.0
2014-08-13 15:00:00,219.14,219.29,218.9,218.94,42900.0,219.14,219.29,218.9,218.94,42900.0
2014-08-13 15:10:00,218.97,219.0,218.34,218.7,45200.0,218.97,219.0,218.34,218.7,45200.0
2014-08-13 15:20:00,218.72,218.72,218.08,218.31,28300.0,218.72,218.72,218.08,218.31,28300.0
2014-08-13 15:30:00,218.24,218.4,218.08,218.08,59400.0,218.24,218.4,218.08,218.08,59400.0
2014-08-13 15:40:00,218.08,218.63,218.01,218.52,71900.0,218.08,218.63,218.01,218.52,71900.0
2014-08-13 15:50:00,218.51,218.69,218.27,218.61,161300.0,218.51,218.69,218.27,218.61,161300.0
2014-08-14 09:30:00,219.0,222.13,218.83,221.7,397700.0,219.0,222.13,218.83,221.7,397700.0
2014-08-14 09:40:00,221.71,221.8,220.81,221.03,186700.0,221.71,221.8,220.81,221.03,186700.0
2014-08-14 09:50:00,220.89,221.75,220.55,221.18,101700.0,220.89,221.75,220.55,221.18,101700.0
2014-08-14 10:00:00,221.18,221.48,220.21,221.06,78000.0,221.18,221.48,220.21,221.06,78000.0
2014-08-14 10:10:00,221.14,221.48,220.63,221.38,56500.0,221.14,221.48,220.63,221.38,56500.0
2014-08-14 10:20:00,221.31,221.44,220.56,220.59,33700.0,221.31,221.44,220.56,220.59,33700.0
2014-08-14 10:30:00,220.59,220.86,220.1,220.31,50500.0,220.59,220.86,220.1,220.31,50500.0
2014-08-14 10:40:00,220.31,220.99,220.14,220.8,22800.0,220.31,220.99,220.14,220.8,22800.0
2014-08-14 10:50:00,220.81,221.22,220.72,220.95,48900.0,220.81,221.22,220.72,220.95,48900.0
2014-08-14 11:00:00,220.87,221.33,220.8,220.87,24100.0,220.87,221.33,220.8,220.87,24100.0
2014-08-14 11:10:00,220.93,221.3,220.93,221.0,15700.0,220.93,221.3,220.93,221.0,15700.0
2014-08-14 11:20:00,220.93,220.93,220.25,220.47,29600.0,220.93,220.93,220.25,220.47,29600.0
2014-08-14 11:30:00,220.47,220.51,219.52,220.04,57600.0,220.47,220.51,219.52,220.04,57600.0
2014-08-14 11:40:00,219.87,220.1,219.75,220.01,14000.0,219.87,220.1,219.75,220.01,14000.0
2014-08-14 11:50:00,220.1,220.21,219.95,220.17,19000.0,220.1,220.21,219.95,220.17,19000.0
2014-08-14 12:00:00,220.11,220.11,219.81,219.99,9500.0,220.11,220.11,219.81,219.99,9500.0
2014-08-14 12:10:00,219.92,220.3,219.84,219.86,26900.0,219.92,220.3,219.84,219.86,26900.0
2014-08-14 12:20:00,219.86,219.86,219.22,219.51,45400.0,219.86,219.86,219.22,219.51,45400.0
2014-08-14 12:30:00,219.62,219.63,218.71,218.81,42200.0,219.62,219.63,218.71,218.81,42200.0
2014-08-14 12:40:00,218.75,219.19,218.64,219.04,28900.0,218.75,219.19,218.64,219.04,28900.0
2014-08-14 12:50:00,219.01,219.25,218.84,218.98,34600.0,219.01,219.25,218.84,218.98,34600.0
2014-08-14 13:00:00,218.95,219.03,218.86,218.89,22500.0,218.95,219.03,218.86,218.89,22500.0
2014-08-14 13:10:00,218.88,219.19,218.76,218.76,32100.0,218.88,219.19,218.76,218.76,32100.0
2014-08-14 13:20:00,218.8,219.0,218.65,218.99,24100.0,218.8,219.0,218.65,218.99,24100.0
2014-08-14 13:30:00,218.99,219.0,218.85,218.93,40200.0,218.99,219.0,218.85,218.93,40200.0
2014-08-14 13:40:00,218.91,219.0,218.85,218.98,13300.0,218.91,219.0,218.85,218.98,13300.0
2014-08-14 13:50:00,218.97,219.0,218.88,218.99,18400.0,218.97,219.0,218.88,218.99,18400.0
2014-08-14 14:00:00,219.0,219.0,218.84,218.97,18200.0,219.0,219.0,218.84,218.97,18200.0
2014-08-14 14:10:00,218.98,219.09,218.91,219.02,21900.0,218.98,219.09,218.91,219.02,21900.0
2014-08-14 14:20:00,219.02,219.02,218.71,219.0,23500.0,219.02,219.02,218.71,219.0,23500.0
2014-08-14 14:30:00,218.95,219.06,218.78,218.95,37100.0,218.95,219.06,218.78,218.95,37100.0
2014-08-14 14:40:00,218.97,219.05,218.88,219.0,17400.0,218.97,219.05,218.88,219.0,17400.0
2014-08-14 14:50:00,219.05,219.54,218.93,219.54,36700.0,219.05,219.54,218.93,219.54,36700.0
2014-08-14 15:00:00,219.55,219.72,219.4,219.43,34600.0,219.55,219.72,219.4,219.43,34600.0
2014-08-14 15:10:00,219.43,219.63,219.39,219.5,19300.0,219.43,219.63,219.39,219.5,19300.0
2014-08-14 15:20:00,219.5,219.5,219.34,219.41,20800.0,219.5,219.5,219.34,219.41,20800.0
2014-08-14 15:30:00,219.42,219.7,219.15,219.39,32000.0,219.42,219.7,219.15,219.39,32000.0
2014-08-14 15:40:00,219.41,219.43,219.15,219.3,47900.0,219.41,219.43,219.15,219.3,47900.0
2014-08-14 15:50:00,219.26,219.59,219.21,219.58,169000.0,219.26,219.59,219.21,219.58,169000.0
2014-08-15 09:30:00,221.4,221.56,219.04,220.62,286200.0,221.4,221.56,219.04,220.62,286200.0
2014-08-15 09:40:00,220.56,220.98,219.67,220.96,104300.0,220.56,220.98,219.67,220.96,104300.0
2014-08-15 09:50:00,220.97,221.0,220.11,220.58,72500.0,220.97,221.0,220.11,220.58,72500.0
2014-08-15 10:00:00,220.5,220.67,219.75,220.64,42900.0,220.5,220.67,219.75,220.64,42900.0
2014-08-15 10:10:00,220.62,220.76,220.0,220.28,43300.0,220.62,220.76,220.0,220.28,43300.0
2014-08-15 10:20:00,220.03,220.29,219.52,219.64,33100.0,220.03,220.29,219.52,219.64,33100.0
2014-08-15 10:30:00,219.65,220.39,219.65,220.21,47500.0,219.65,220.39,219.65,220.21,47500.0
2014-08-15 10:40:00,220.24,220.25,218.98,219.0,71900.0,220.24,220.25,218.98,219.0,71900.0
2014-08-15 10:50:00,218.99,219.45,217.38,217.92,107800.0,218.99,219.45,217.38,217.92,107800.0
2014-08-15 11:00:00,218.22,218.81,217.93,218.2,36900.0,218.22,218.81,217.93,218.2,36900.0
2014-08-15 11:10:00,218.18,218.5,218.0,218.15,54400.0,218.18,218.5,218.0,218.15,54400.0
2014-08-15 11:20:00,218.18,218.49,218.0,218.39,47800.0,218.18,218.49,218.0,218.39,47800.0
2014-08-15 11:30:00,218.24,218.26,217.09,217.7,74400.0,218.24,218.26,217.09,217.7,74400.0
2014-08-15 11:40:00,217.29,218.5,217.29,218.43,17700.0,217.29,218.5,217.29,218.43,17700.0
2014-08-15 11:50:00,218.34,218.48,217.7,218.05,40100.0,218.34,218.48,217.7,218.05,40100.0
2014-08-15 12:00:00,218.05,218.36,217.53,218.29,35200.0,218.05,218.36,217.53,218.29,35200.0
2014-08-15 12:10:00,218.39,218.45,217.77,218.19,24200.0,218.39,218.45,217.77,218.19,24200.0
2014-08-15 12:20:00,218.04,218.42,217.56,217.9,21100.0,218.04,218.42,217.56,217.9,21100.0
2014-08-15 12:30:00,218.19,218.78,217.85,218.61,33100.0,218.19,218.78,217.85,218.61,33100.0
2014-08-15 12:40:00,218.73,219.18,218.15,218.35,39800.0,218.73,219.18,218.15,218.35,39800.0
2014-08-15 12:50:00,218.21,218.74,218.17,218.3,29300.0,218.21,218.74,218.17,218.3,29300.0
2014-08-15 13:00:00,218.17,218.86,218.0,218.78,39000.0,218.17,218.86,218.0,218.78,39000.0
2014-08-15 13:10:00,218.78,219.18,218.31,219.18,27200.0,218.78,219.18,218.31,219.18,27200.0
2014-08-15 13:20:00,219.18,219.18,218.63,218.65,16100.0,219.18,219.18,218.63,218.65,16100.0
2014-08-15 13:30:00,218.63,218.88,218.49,218.61,10200.0,218.63,218.88,218.49,218.61,10200.0
2014-08-15 13:40:00,218.74,218.93,218.57,218.6,10000.0,218.74,218.93,218.57,218.6,10000.0
2014-08-15 13:50:00,218.55,218.63,217.91,218.08,17600.0,218.55,218.63,217.91,218.08,17600.0
2014-08-15 14:00:00,218.17,218.45,218.1,218.1,16500.0,218.17,218.45,218.1,218.1,16500.0
2014-08-15 14:10:00,218.07,218.48,218.07,218.16,15100.0,218.07,218.48,218.07,218.16,15100.0
2014-08-15 14:20:00,218.1,218.93,218.04,218.84,17100.0,218.1,218.93,218.04,218.84,17100.0
2014-08-15 14:30:00,218.84,219.0,218.59,218.83,10000.0,218.84,219.0,218.59,218.83,10000.0
2014-08-15 14:40:00,218.99,219.15,218.84,218.93,23600.0,218.99,219.15,218.84,218.93,23600.0
2014-08-15 14:50:00,218.94,218.94,218.62,218.62,14000.0,218.94,218.94,218.62,218.62,14000.0
2014-08-15 15:00:00,218.63,218.8,218.5,218.72,17200.0,218.63,218.8,218.5,218.72,17200.0
2014-08-15 15:10:00,218.67,218.92,218.45,218.81,16000.0,218.67,218.92,218.45,218.81,16000.0
2014-08-15 15:20:00,218.68,218.8,218.45,218.53,17300.0,218.68,218.8,218.45,218.53,17300.0
2014-08-15 15:30:00,218.47,218.81,218.36,218.67,28900.0,218.47,218.81,218.36,218.67,28900.0
2014-08-15 15:40:00,218.67,218.81,218.5,218.68,35700.0,218.67,218.81,218.5,218.68,35700.0
2014-08-15 15:50:00,218.65,218.98,218.65,218.85,84300.0,218.65,218.98,218.65,218.85,84300.0
2014-08-18 09:30:00,220.0,221.25,219.46,220.8,150700.0,220.0,221.25,219.46,220.8,150700.0
2014-08-18 09:40:00,220.78,220.99,219.68,219.82,89500.0,220.78,220.99,219.68,219.82,89500.0
2014-08-18 09:50:00,219.9,221.0,219.73,219.91,118800.0,219.9,221.0,219.73,219.91,118800.0
2014-08-18 10:00:00,219.99,220.36,219.2,219.32,87600.0,219.99,220.36,219.2,219.32,87600.0
2014-08-18 10:10:00,219.27,220.02,219.27,219.85,42400.0,219.27,220.02,219.27,219.85,42400.0
2014-08-18 10:20:00,219.77,219.98,219.17,219.41,45500.0,219.77,219.98,219.17,219.41,45500.0
2014-08-18 10:30:00,219.48,219.72,219.17,219.62,27500.0,219.48,219.72,219.17,219.62,27500.0
2014-08-18 10:40:00,219.65,220.2,219.65,220.17,41500.0,219.65,220.2,219.65,220.17,41500.0
2014-08-18 10:50:00,220.21,220.6,220.04,220.33,46700.0,220.21,220.6,220.04,220.33,46700.0
2014-08-18 11:00:00,220.4,220.5,219.77,219.92,28200.0,220.4,220.5,219.77,219.92,28200.0
2014-08-18 11:10:00,219.99,220.25,219.88,219.88,20400.0,219.99,220.25,219.88,219.88,20400.0
2014-08-18 11:20:00,219.88,220.09,219.88,220.01,19900.0,219.88,220.09,219.88,220.01,19900.0
2014-08-18 11:30:00,220.01,220.05,219.5,219.66,19800.0,220.01,220.05,219.5,219.66,19800.0
2014-08-18 11:40:00,219.69,219.9,219.55,219.79,10600.0,219.69,219.9,219.55,219.79,10600.0
2014-08-18 11:50:00,219.79,221.06,219.23,219.57,35000.0,219.79,221.06,219.23,219.57,35000.0
2014-08-18 12:00:00,219.63,219.92,219.52,219.61,31200.0,219.63,219.92,219.52,219.61,31200.0
2014-08-18 12:10:00,219.6,219.79,219.32,219.68,37600.0,219.6,219.79,219.32,219.68,37600.0
2014-08-18 12:20:00,219.68,219.93,219.64,219.86,11100.0,219.68,219.93,219.64,219.86,11100.0
2014-08-18 12:30:00,219.8,220.14,219.79,220.07,27400.0,219.8,220.14,219.79,220.07,27400.0
2014-08-18 12:40:00,220.0,220.01,219.59,219.86,12800.0,220.0,220.01,219.59,219.86,12800.0
2014-08-18 12:50:00,219.85,220.0,219.65,219.65,9300.0,219.85,220.0,219.65,219.65,9300.0
2014-08-18 13:00:00,219.69,219.95,219.23,219.23,25500.0,219.69,219.95,219.23,219.23,25500.0
2014-08-18 13:10:00,219.28,219.49,219.13,219.24,25600.0,219.28,219.49,219.13,219.24,25600.0
2014-08-18 13:20:00,219.27,219.47,218.91,219.34,32100.0,219.27,219.47,218.91,219.34,32100.0
2014-08-18 13:30:00,219.45,219.9,219.44,219.71,14100.0,219.45,219.9,219.44,219.71,14100.0
2014-08-18 13:40:00,219.71,219.85,219.57,219.72,20100.0,219.71,219.85,219.57,219.72,20100.0
2014-08-18 13:50:00,219.72,219.94,219.6,219.65,22900.0,219.72,219.94,219.6,219.65,22900.0
2014-08-18 14:00:00,219.6,219.71,219.47,219.57,14900.0,219.6,219.71,219.47,219.57,14900.0
2014-08-18 14:10:00,219.57,219.73,219.4,219.52,24900.0,219.57,219.73,219.4,219.52,24900.0
2014-08-18 14:20:00,219.51,219.52,219.09,219.09,25300.0,219.51,219.52,219.09,219.09,25300.0
2014-08-18 14:30:00,219.09,219.36,219.09,219.24,18000.0,219.09,219.36,219.09,219.24,18000.0
2014-08-18 14:40:00,219.25,219.34,219.06,219.28,19500.0,219.25,219.34,219.06,219.28,19500.0
2014-08-18 14:50:00,219.26,219.34,219.13,219.2,17600.0,219.26,219.34,219.13,219.2,17600.0
2014-08-18 15:00:00,219.21,219.47,219.21,219.33,19100.0,219.21,219.47,219.21,219.33,19100.0
2014-08-18 15:10:00,219.33,219.4,219.24,219.28,20100.0,219.33,219.4,219.24,219.28,20100.0
2014-08-18 15:20:00,219.29,219.33,218.9,219.03,47600.0,219.29,219.33,218.9,219.03,47600.0
2014-08-18 15:30:00,219.0,219.22,218.91,218.93,30800.0,219.0,219.22,218.91,218.93,30800.0
2014-08-18 15:40:00,218.92,219.15,218.88,219.13,42300.0,218.92,219.15,218.88,219.13,42300.0
2014-08-18 15:50:00,219.13,219.35,218.88,219.24,152200.0,219.13,219.35,218.88,219.24,152200.0
2014-08-19 09:30:00,219.42,220.0,219.2,219.35,73500.0,219.42,220.0,219.2,219.35,73500.0
2014-08-19 09:40:00,219.43,219.95,218.78,219.0,81500.0,219.43,219.95,218.78,219.0,81500.0
2014-08-19 09:50:00,218.86,219.39,218.72,218.93,68800.0,218.86,219.39,218.72,218.93,68800.0
2014-08-19 10:00:00,219.05,219.18,218.1,218.53,62800.0,219.05,219.18,218.1,218.53,62800.0
2014-08-19 10:10:00,218.49,218.95,218.2,218.5,55000.0,218.49,218.95,218.2,218.5,55000.0
2014-08-19 10:20:00,218.5,218.91,218.3,218.34,19900.0,218.5,218.91,218.3,218.34,19900.0
2014-08-19 10:30:00,218.32,218.43,217.73,217.8,91600.0,218.32,218.43,217.73,217.8,91600.0
2014-08-19 10:40:00,217.75,218.5,217.56,218.3,43500.0,217.75,218.5,217.56,218.3,43500.0
2014-08-19 10:50:00,218.29,218.36,217.58,217.58,13400.0,218.29,218.36,217.58,217.58,13400.0
2014-08-19 11:00:00,217.58,217.97,217.58,217.76,13600.0,217.58,217.97,217.58,217.76,13600.0
2014-08-19 11:10:00,217.63,218.03,217.63,218.0,32500.0,217.63,218.03,217.63,218.0,32500.0
2014-08-19 11:20:00,217.97,218.0,217.6,217.69,14100.0,217.97,218.0,217.6,217.69,14100.0
2014-08-19 11:30:00,217.72,217.84,217.54,217.54,26300.0,217.72,217.84,217.54,217.54,26300.0
2014-08-19 11:40:00,217.54,217.6,217.28,217.28,12100.0,217.54,217.6,217.28,217.28,12100.0
2014-08-19 11:50:00,217.33,217.6,217.12,217.14,28100.0,217.33,217.6,217.12,217.14,28100.0
2014-08-19 12:00:00,217.14,217.44,217.01,217.2,43700.0,217.14,217.44,217.01,217.2,43700.0
2014-08-19 12:10:00,217.2,217.71,217.1,217.27,18500.0,217.2,217.71,217.1,217.27,18500.0
2014-08-19 12:20:00,217.27,217.8,217.27,217.4,19200.0,217.27,217.8,217.27,217.4,19200.0
2014-08-19 12:30:00,217.4,217.4,216.58,216.82,53000.0,217.4,217.4,216.58,216.82,53000.0
2014-08-19 12:40:00,216.88,217.07,216.8,216.84,9200.0,216.88,217.07,216.8,216.84,9200.0
2014-08-19 12:50:00,216.94,217.14,216.84,216.93,16700.0,216.94,217.14,216.84,216.93,16700.0
2014-08-19 13:00:00,216.88,217.07,216.79,216.99,11400.0,216.88,217.07,216.79,216.99,11400.0
2014-08-19 13:10:00,217.04,217.05,216.78,216.78,18900.0,217.04,217.05,216.78,216.78,18900.0
2014-08-19 13:20:00,216.77,217.23,216.76,217.23,20900.0,216.77,217.23,216.76,217.23,20900.0
2014-08-19 13:30:00,217.27,217.89,217.26,217.87,33100.0,217.27,217.89,217.26,217.87,33100.0
2014-08-19 13:40:00,217.87,218.55,217.84,218.51,71700.0,217.87,218.55,217.84,218.51,71700.0
2014-08-19 13:50:00,218.52,218.52,217.98,218.47,17400.0,218.52,218.52,217.98,218.47,17400.0
2014-08-19 14:00:00,218.47,218.48,218.17,218.29,9400.0,218.47,218.48,218.17,218.29,9400.0
2014-08-19 14:10:00,218.25,218.43,218.23,218.43,6500.0,218.25,218.43,218.23,218.43,6500.0
2014-08-19 14:20:00,218.36,218.43,218.0,218.06,21100.0,218.36,218.43,218.0,218.06,21100.0
2014-08-19 14:30:00,218.01,218.1,217.8,217.83,11300.0,218.01,218.1,217.8,217.83,11300.0
2014-08-19 14:40:00,217.81,218.08,217.74,218.0,25000.0,217.81,218.08,217.74,218.0,25000.0
2014-08-19 14:50:00,218.09,218.45,218.07,218.43,15000.0,218.09,218.45,218.07,218.43,15000.0
2014-08-19 15:00:00,218.39,218.75,218.33,218.68,14300.0,218.39,218.75,218.33,218.68,14300.0
2014-08-19 15:10:00,218.69,218.7,218.41,218.56,13100.0,218.69,218.7,218.41,218.56,13100.0
2014-08-19 15:20:00,218.65,218.7,218.56,218.68,20500.0,218.65,218.7,218.56,218.68,20500.0
2014-08-19 15:30:00,218.69,218.74,218.37,218.5,231300.0,218.69,218.74,218.37,218.5,231300.0
2014-08-19 15:40:00,218.45,218.47,218.05,218.41,30600.0,218.45,218.47,218.05,218.41,30600.0
2014-08-19 15:50:00,218.37,218.46,218.12,218.28,79900.0,218.37,218.46,218.12,218.28,79900.0
2014-08-20 09:30:00,217.96,217.96,215.43,216.46,113600.0,217.96,217.96,215.43,216.46,113600.0
2014-08-20 09:40:00,216.46,217.47,215.52,216.85,86400.0,216.46,217.47,215.52,216.85,86400.0
2014-08-20 09:50:00,216.76,217.41,216.68,217.39,51100.0,216.76,217.41,216.68,217.39,51100.0
2014-08-20 10:00:00,217.25,217.37,216.21,216.23,58300.0,217.25,217.37,216.21,216.23,58300.0
2014-08-20 10:10:00,216.2,216.89,216.12,216.59,45200.0,216.2,216.89,216.12,216.59,45200.0
2014-08-20 10:20:00,216.66,217.5,216.63,217.4,50800.0,216.66,217.5,216.63,217.4,50800.0
2014-08-20 10:30:00,217.22,217.92,217.09,217.26,47500.0,217.22,217.92,217.09,217.26,47500.0
2014-08-20 10:40:00,217.31,217.96,217.13,217.95,38300.0,217.31,217.96,217.13,217.95,38300.0
2014-08-20 10:50:00,217.9,218.81,217.87,218.48,57300.0,217.9,218.81,217.87,218.48,57300.0
2014-08-20 11:00:00,218.4,218.46,217.95,218.04,20200.0,218.4,218.46,217.95,218.04,20200.0
2014-08-20 11:10:00,218.17,218.25,217.77,217.87,9600.0,218.17,218.25,217.77,217.87,9600.0
2014-08-20 11:20:00,217.89,218.06,217.66,218.05,15500.0,217.89,218.06,217.66,218.05,15500.0
2014-08-20 11:30:00,217.94,218.62,217.84,218.55,12500.0,217.94,218.62,217.84,218.55,12500.0
2014-08-20 11:40:00,218.55,218.69,218.19,218.58,16000.0,218.55,218.69,218.19,218.58,16000.0
2014-08-20 11:50:00,218.58,218.71,218.5,218.67,15100.0,218.58,218.71,218.5,218.67,15100.0
2014-08-20 12:00:00,218.61,218.74,218.5,218.74,13000.0,218.61,218.74,218.5,218.74,13000.0
2014-08-20 12:10:00,218.7,219.15,218.7,219.03,30000.0,218.7,219.15,218.7,219.03,30000.0
2014-08-20 12:20:00,219.12,219.34,218.72,218.83,21100.0,219.12,219.34,218.72,218.83,21100.0
2014-08-20 12:30:00,218.8,219.28,218.77,219.23,8200.0,218.8,219.28,218.77,219.23,8200.0
2014-08-20 12:40:00,219.25,219.42,219.16,219.16,27900.0,219.25,219.42,219.16,219.16,27900.0
2014-08-20 12:50:00,219.09,219.16,218.72,219.07,12300.0,219.09,219.16,218.72,219.07,12300.0
2014-08-20 13:00:00,219.21,219.25,219.0,219.16,5800.0,219.21,219.25,219.0,219.16,5800.0
2014-08-20 13:10:00,219.19,219.21,218.88,219.08,6300.0,219.19,219.21,218.88,219.08,6300.0
2014-08-20 13:20:00,218.96,219.17,218.89,218.89,2300.0,218.96,219.17,218.89,218.89,2300.0
2014-08-20 13:30:00,219.09,219.09,218.54,218.72,13800.0,219.09,219.09,218.54,218.72,13800.0
2014-08-20 13:40:00,218.81,218.88,218.58,218.88,11200.0,218.81,218.88,218.58,218.88,11200.0
2014-08-20 13:50:00,218.95,218.95,218.62,218.83,14200.0,218.95,218.95,218.62,218.83,14200.0
2014-08-20 14:00:00,218.82,218.85,218.42,218.49,33600.0,218.82,218.85,218.42,218.49,33600.0
2014-08-20 14:10:00,218.5,218.84,218.29,218.79,21500.0,218.5,218.84,218.29,218.79,21500.0
2014-08-20 14:20:00,218.84,219.06,218.63,218.69,24600.0,218.84,219.06,218.63,218.69,24600.0
2014-08-20 14:30:00,218.63,218.99,218.63,218.73,18900.0,218.63,218.99,218.63,218.73,18900.0
2014-08-20 14:40:00,218.68,219.03,218.58,218.97,9200.0,218.68,219.03,218.58,218.97,9200.0
2014-08-20 14:50:00,218.96,219.33,218.9,219.29,18700.0,218.96,219.33,218.9,219.29,18700.0
2014-08-20 15:00:00,219.28,219.5,219.12,219.3,22400.0,219.28,219.5,219.12,219.3,22400.0
2014-08-20 15:10:00,219.24,219.48,219.18,219.26,14700.0,219.24,219.48,219.18,219.26,14700.0
2014-08-20 15:20:00,219.37,219.37,219.03,219.11,20700.0,219.37,219.37,219.03,219.11,20700.0
2014-08-20 15:30:00,219.1,219.3,219.03,219.03,19500.0,219.1,219.3,219.03,219.03,19500.0
2014-08-20 15:40:00,219.03,219.3,219.02,219.05,30100.0,219.03,219.3,219.02,219.05,30100.0
2014-08-20 15:50:00,219.12,219.17,218.85,219.03,93100.0,219.12,219.17,218.85,219.03,93100.0
2014-08-21 09:30:00,218.52,220.38,218.52,220.37,127700.0,218.52,220.38,218.52,220.37,127700.0
2014-08-21 09:40:00,220.43,220.48,219.43,220.13,131900.0,220.43,220.48,219.43,220.13,131900.0
2014-08-21 09:50:00,219.97,220.3,219.64,219.95,50600.0,219.97,220.3,219.64,219.95,50600.0
2014-08-21 10:00:00,220.02,220.07,217.6,217.68,89400.0,220.02,220.07,217.6,217.68,89400.0
2014-08-21 10:10:00,217.68,218.17,217.04,217.5,85600.0,217.68,218.17,217.04,217.5,85600.0
2014-08-21 10:20:00,217.58,218.5,217.34,217.9,53400.0,217.58,218.5,217.34,217.9,53400.0
2014-08-21 10:30:00,217.91,218.04,217.12,217.32,57200.0,217.91,218.04,217.12,217.32,57200.0
2014-08-21 10:40:00,217.25,217.44,216.32,216.55,112100.0,217.25,217.44,216.32,216.55,112100.0
2014-08-21 10:50:00,216.54,216.81,215.4,215.9,119900.0,216.54,216.81,215.4,215.9,119900.0
2014-08-21 11:00:00,215.99,216.49,215.78,215.99,56900.0,215.99,216.49,215.78,215.99,56900.0
2014-08-21 11:10:00,215.87,216.49,215.79,216.47,36000.0,215.87,216.49,215.79,216.47,36000.0
2014-08-21 11:20:00,216.47,216.5,215.8,215.84,55600.0,216.47,216.5,215.8,215.84,55600.0
2014-08-21 11:30:00,215.85,215.85,215.45,215.47,63700.0,215.85,215.85,215.45,215.47,63700.0
2014-08-21 11:40:00,215.46,215.59,215.02,215.06,51800.0,215.46,215.59,215.02,215.06,51800.0
2014-08-21 11:50:00,215.09,215.37,215.06,215.25,42900.0,215.09,215.37,215.06,215.25,42900.0
2014-08-21 12:00:00,215.32,215.74,215.23,215.4,31400.0,215.32,215.74,215.23,215.4,31400.0
2014-08-21 12:10:00,215.44,215.97,215.4,215.64,33500.0,215.44,215.97,215.4,215.64,33500.0
2014-08-21 12:20:00,215.64,215.75,215.5,215.61,26500.0,215.64,215.75,215.5,215.61,26500.0
2014-08-21 12:30:00,215.64,215.66,215.46,215.47,22600.0,215.64,215.66,215.46,215.47,22600.0
2014-08-21 12:40:00,215.54,215.77,215.4,215.7,34900.0,215.54,215.77,215.4,215.7,34900.0
2014-08-21 12:50:00,215.7,215.94,215.62,215.62,23900.0,215.7,215.94,215.62,215.62,23900.0
2014-08-21 13:00:00,215.63,215.8,215.5,215.66,26700.0,215.63,215.8,215.5,215.66,26700.0
2014-08-21 13:10:00,215.76,216.3,215.55,216.3,77900.0,215.76,216.3,215.55,216.3,77900.0
2014-08-21 13:20:00,216.33,216.6,216.23,216.5,24200.0,216.33,216.6,216.23,216.5,24200.0
2014-08-21 13:30:00,216.51,216.63,216.36,216.46,27200.0,216.51,216.63,216.36,216.46,27200.0
2014-08-21 13:40:00,216.4,216.68,216.06,216.62,45100.0,216.4,216.68,216.06,216.62,45100.0
2014-08-21 13:50:00,216.55,216.55,215.82,216.03,18100.0,216.55,216.55,215.82,216.03,18100.0
2014-08-21 14:00:00,216.02,216.23,215.85,215.93,16100.0,216.02,216.23,215.85,215.93,16100.0
2014-08-21 14:10:00,215.93,216.36,215.88,216.01,17100.0,215.93,216.36,215.88,216.01,17100.0
2014-08-21 14:20:00,216.01,216.44,215.95,216.34,17300.0,216.01,216.44,215.95,216.34,17300.0
2014-08-21 14:30:00,216.33,216.54,216.21,216.41,23900.0,216.33,216.54,216.21,216.41,23900.0
2014-08-21 14:40:00,216.41,216.41,216.01,216.04,30600.0,216.41,216.41,216.01,216.04,30600.0
2014-08-21 14:50:00,216.14,216.3,216.07,216.22,14500.0,216.14,216.3,216.07,216.22,14500.0
2014-08-21 15:00:00,216.23,216.38,216.12,216.12,17700.0,216.23,216.38,216.12,216.12,17700.0
2014-08-21 15:10:00,216.19,216.52,216.15,216.32,23700.0,216.19,216.52,216.15,216.32,23700.0
2014-08-21 15:20:00,216.32,216.43,216.14,216.36,31700.0,216.32,216.43,216.14,216.36,31700.0
2014-08-21 15:30:00,216.35,216.45,216.12,216.24,45700.0,216.35,216.45,216.12,216.24,45700.0
2014-08-21 15:40:00,216.27,216.7,216.21,216.69,53100.0,216.27,216.7,216.21,216.69,53100.0
2014-08-21 15:50:00,216.7,216.92,216.61,216.84,138500.0,216.7,216.92,216.61,216.84,138500.0
2014-08-22 09:30:00,216.8,216.8,215.05,215.92,127500.0,216.8,216.8,215.05,215.92,127500.0
2014-08-22 09:40:00,216.06,216.06,215.41,215.54,33100.0,216.06,216.06,215.41,215.54,33100.0
2014-08-22 09:50:00,215.5,215.73,215.22,215.43,57500.0,215.5,215.73,215.22,215.43,57500.0
2014-08-22 10:00:00,215.36,215.71,215.09,215.64,52100.0,215.36,215.71,215.09,215.64,52100.0
2014-08-22 10:10:00,215.62,215.93,215.28,215.66,58200.0,215.62,215.93,215.28,215.66,58200.0
2014-08-22 10:20:00,215.66,215.8,215.43,215.75,33600.0,215.66,215.8,215.43,215.75,33600.0
2014-08-22 10:30:00,215.73,216.12,215.61,216.11,39800.0,215.73,216.12,215.61,216.11,39800.0
2014-08-22 10:40:00,216.06,216.51,215.97,216.08,61000.0,216.06,216.51,215.97,216.08,61000.0
2014-08-22 10:50:00,216.05,216.44,215.68,215.82,28100.0,216.05,216.44,215.68,215.82,28100.0
2014-08-22 11:00:00,215.71,216.16,215.59,215.9,24600.0,215.71,216.16,215.59,215.9,24600.0
2014-08-22 11:10:00,215.96,216.09,215.73,215.77,27700.0,215.96,216.09,215.73,215.77,27700.0
2014-08-22 11:20:00,215.75,215.92,215.3,215.3,25700.0,215.75,215.92,215.3,215.3,25700.0
2014-08-22 11:30:00,215.32,215.94,215.25,215.25,46900.0,215.32,215.94,215.25,215.25,46900.0
2014-08-22 11:40:00,215.23,215.46,214.23,214.3,112100.0,215.23,215.46,214.23,214.3,112100.0
2014-08-22 11:50:00,214.3,214.77,213.6,214.56,148900.0,214.3,214.77,213.6,214.56,148900.0
2014-08-22 12:00:00,214.54,214.72,214.2,214.52,22200.0,214.54,214.72,214.2,214.52,22200.0
2014-08-22 12:10:00,214.67,214.94,214.56,214.72,17600.0,214.67,214.94,214.56,214.72,17600.0
2014-08-22 12:20:00,214.68,214.97,214.65,214.84,12100.0,214.68,214.97,214.65,214.84,12100.0
2014-08-22 12:30:00,214.89,214.89,214.51,214.7,15000.0,214.89,214.89,214.51,214.7,15000.0
2014-08-22 12:40:00,214.68,214.7,214.41,214.41,27300.0,214.68,214.7,214.41,214.41,27300.0
2014-08-22 12:50:00,214.5,214.52,214.31,214.51,15700.0,214.5,214.52,214.31,214.51,15700.0
2014-08-22 13:00:00,214.62,214.75,214.51,214.74,10000.0,214.62,214.75,214.51,214.74,10000.0
2014-08-22 13:10:00,214.75,214.75,214.53,214.62,11700.0,214.75,214.75,214.53,214.62,11700.0
2014-08-22 13:20:00,214.54,214.77,214.44,214.63,14100.0,214.54,214.77,214.44,214.63,14100.0
2014-08-22 13:30:00,214.62,214.75,214.46,214.73,11500.0,214.62,214.75,214.46,214.73,11500.0
2014-08-22 13:40:00,214.72,214.87,214.56,214.57,14200.0,214.72,214.87,214.56,214.57,14200.0
2014-08-22 13:50:00,214.63,214.86,214.58,214.82,8800.0,214.63,214.86,214.58,214.82,8800.0
2014-08-22 14:00:00,214.88,214.89,214.41,214.42,15000.0,214.88,214.89,214.41,214.42,15000.0
2014-08-22 14:10:00,214.47,215.0,214.42,214.93,26900.0,214.47,215.0,214.42,214.93,26900.0
2014-08-22 14:20:00,214.99,215.17,214.84,215.07,19400.0,214.99,215.17,214.84,215.07,19400.0
2014-08-22 14:30:00,214.97,214.99,214.68,214.84,19900.0,214.97,214.99,214.68,214.84,19900.0
2014-08-22 14:40:00,214.83,215.19,214.78,215.13,19700.0,214.83,215.19,214.78,215.13,19700.0
2014-08-22 14:50:00,215.11,215.33,215.0,215.3,18300.0,215.11,215.33,215.0,215.3,18300.0
2014-08-22 15:00:00,215.32,215.4,215.08,215.23,9200.0,215.32,215.4,215.08,215.23,9200.0
2014-08-22 15:10:00,215.3,215.4,215.12,215.24,14900.0,215.3,215.4,215.12,215.24,14900.0
2014-08-22 15:20:00,215.25,215.31,215.04,215.16,27300.0,215.25,215.31,215.04,215.16,27300.0
2014-08-22 15:30:00,215.16,215.35,214.95,215.27,44500.0,215.16,215.35,214.95,215.27,44500.0
2014-08-22 15:40:00,215.32,215.35,214.4,214.63,95800.0,215.32,215.35,214.4,214.63,95800.0
2014-08-22 15:50:00,214.64,214.69,214.07,214.16,143300.0,214.64,214.69,214.07,214.16,143300.0
2014-08-25 09:30:00,214.49,216.38,214.49,215.78,224400.0,214.49,216.38,214.49,215.78,224400.0
2014-08-25 09:40:00,215.8,216.97,215.68,216.73,157400.0,215.8,216.97,215.68,216.73,157400.0
2014-08-25 09:50:00,216.74,217.28,216.5,216.51,65200.0,216.74,217.28,216.5,216.51,65200.0
2014-08-25 10:00:00,216.51,216.69,216.15,216.17,63900.0,216.51,216.69,216.15,216.17,63900.0
2014-08-25 10:10:00,216.32,216.43,216.11,216.28,33800.0,216.32,216.43,216.11,216.28,33800.0
2014-08-25 10:20:00,216.22,216.95,216.19,216.72,59000.0,216.22,216.95,216.19,216.72,59000.0
2014-08-25 10:30:00,216.76,217.27,216.43,217.24,36000.0,216.76,217.27,216.43,217.24,36000.0
2014-08-25 10:40:00,217.24,217.75,217.01,217.27,60700.0,217.24,217.75,217.01,217.27,60700.0
2014-08-25 10:50:00,217.33,217.91,217.12,217.85,67100.0,217.33,217.91,217.12,217.85,67100.0
2014-08-25 11:00:00,217.88,217.99,217.57,217.66,30300.0,217.88,217.99,217.57,217.66,30300.0
2014-08-25 11:10:00,217.51,217.9,217.5,217.9,22500.0,217.51,217.9,217.5,217.9,22500.0
2014-08-25 11:20:00,217.9,218.48,217.86,218.45,66800.0,217.9,218.48,217.86,218.45,66800.0
2014-08-25 11:30:00,218.47,218.68,218.32,218.65,55300.0,218.47,218.68,218.32,218.65,55300.0
2014-08-25 11:40:00,218.66,218.7,218.3,218.7,29300.0,218.66,218.7,218.3,218.7,29300.0
2014-08-25 11:50:00,218.7,218.7,218.49,218.57,30200.0,218.7,218.7,218.49,218.57,30200.0
2014-08-25 12:00:00,218.56,218.71,217.2,217.2,50400.0,218.56,218.71,217.2,217.2,50400.0
2014-08-25 12:10:00,217.2,217.22,216.5,216.51,61300.0,217.2,217.22,216.5,216.51,61300.0
2014-08-25 12:20:00,216.55,217.06,216.32,216.53,39400.0,216.55,217.06,216.32,216.53,39400.0
2014-08-25 12:30:00,216.46,216.78,216.18,216.75,33900.0,216.46,216.78,216.18,216.75,33900.0
2014-08-25 12:40:00,216.73,217.11,216.38,216.67,34900.0,216.73,217.11,216.38,216.67,34900.0
2014-08-25 12:50:00,216.61,216.82,216.33,216.82,15800.0,216.61,216.82,216.33,216.82,15800.0
2014-08-25 13:00:00,216.73,216.81,216.24,216.5,28100.0,216.73,216.81,216.24,216.5,28100.0
2014-08-25 13:10:00,216.28,216.75,216.11,216.57,56200.0,216.28,216.75,216.11,216.57,56200.0
2014-08-25 13:20:00,216.57,217.51,216.42,217.37,60900.0,216.57,217.51,216.42,217.37,60900.0
2014-08-25 13:30:00,217.46,217.51,217.22,217.41,15300.0,217.46,217.51,217.22,217.41,15300.0
2014-08-25 13:40:00,217.5,217.55,217.09,217.25,20600.0,217.5,217.55,217.09,217.25,20600.0
2014-08-25 13:50:00,217.21,217.75,217.06,217.52,23400.0,217.21,217.75,217.06,217.52,23400.0
2014-08-25 14:00:00,217.48,217.53,217.1,217.26,14300.0,217.48,217.53,217.1,217.26,14300.0
2014-08-25 14:10:00,217.28,217.53,217.21,217.43,13400.0,217.28,217.53,217.21,217.43,13400.0
2014-08-25 14:20:00,217.43,217.65,216.73,216.93,22400.0,217.43,217.65,216.73,216.93,22400.0
2014-08-25 14:30:00,216.82,217.15,216.8,217.0,11800.0,216.82,217.15,216.8,217.0,11800.0
2014-08-25 14:40:00,217.0,217.09,216.81,216.99,18900.0,217.0,217.09,216.81,216.99,18900.0
2014-08-25 14:50:00,216.97,217.04,216.8,216.88,11700.0,216.97,217.04,216.8,216.88,11700.0
2014-08-25 15:00:00,216.86,217.1,216.62,216.96,22300.0,216.86,217.1,216.62,216.96,22300.0
2014-08-25 15:10:00,217.01,217.07,216.74,217.02,14400.0,217.01,217.07,216.74,217.02,14400.0
2014-08-25 15:20:00,217.01,217.01,216.75,216.87,16600.0,217.01,217.01,216.75,216.87,16600.0
2014-08-25 15:30:00,216.86,217.0,216.78,217.0,21300.0,216.86,217.0,216.78,217.0,21300.0
2014-08-25 15:40:00,217.0,217.12,216.8,216.8,28200.0,217.0,217.12,216.8,216.8,28200.0
2014-08-25 15:50:00,216.78,216.95,216.57,216.79,69800.0,216.78,216.95,216.57,216.79,69800.0
2014-08-26 09:30:00,217.98,218.34,217.05,217.05,117700.0,217.98,218.34,217.05,217.05,117700.0
2014-08-26 09:40:00,217.15,218.18,216.22,217.77,114100.0,217.15,218.18,216.22,217.77,114100.0
2014-08-26 09:50:00,217.67,218.5,217.51,217.96,71800.0,217.67,218.5,217.51,217.96,71800.0
2014-08-26 10:00:00,218.03,218.2,217.44,217.65,51700.0,218.03,218.2,217.44,217.65,51700.0
2014-08-26 10:10:00,217.66,218.0,217.55,217.94,38600.0,217.66,218.0,217.55,217.94,38600.0
2014-08-26 10:20:00,217.96,218.05,217.51,217.93,25000.0,217.96,218.05,217.51,217.93,25000.0
2014-08-26 10:30:00,218.01,218.08,217.3,217.53,40700.0,218.01,218.08,217.3,217.53,40700.0
2014-08-26 10:40:00,217.58,217.59,216.5,216.59,88800.0,217.58,217.59,216.5,216.59,88800.0
2014-08-26 10:50:00,216.55,216.64,216.15,216.3,57900.0,216.55,216.64,216.15,216.3,57900.0
2014-08-26 11:00:00,216.3,216.42,216.07,216.42,56800.0,216.3,216.42,216.07,216.42,56800.0
2014-08-26 11:10:00,216.47,216.78,216.25,216.53,31900.0,216.47,216.78,216.25,216.53,31900.0
2014-08-26 11:20:00,216.53,217.21,216.53,217.21,30000.0,216.53,217.21,216.53,217.21,30000.0
2014-08-26 11:30:00,217.22,217.47,217.0,217.0,33700.0,217.22,217.47,217.0,217.0,33700.0
2014-08-26 11:40:00,217.04,217.11,216.71,216.82,14700.0,217.04,217.11,216.71,216.82,14700.0
2014-08-26 11:50:00,216.73,216.76,216.2,216.42,30300.0,216.73,216.76,216.2,216.42,30300.0
2014-08-26 12:00:00,216.39,216.69,216.27,216.52,16000.0,216.39,216.69,216.27,216.52,16000.0
2014-08-26 12:10:00,216.55,216.9,216.55,216.89,13600.0,216.55,216.9,216.55,216.89,13600.0
2014-08-26 12:20:00,216.9,216.94,216.21,216.21,25600.0,216.9,216.94,216.21,216.21,25600.0
2014-08-26 12:30:00,216.21,216.4,216.06,216.13,26100.0,216.21,216.4,216.06,216.13,26100.0
2014-08-26 12:40:00,216.13,216.39,216.01,216.01,47300.0,216.13,216.39,216.01,216.01,47300.0
2014-08-26 12:50:00,216.03,216.17,215.96,215.98,38100.0,216.03,216.17,215.96,215.98,38100.0
2014-08-26 13:00:00,216.0,216.11,215.81,215.97,26800.0,216.0,216.11,215.81,215.97,26800.0
2014-08-26 13:10:00,216.01,216.17,215.92,216.07,13600.0,216.01,216.17,215.92,216.07,13600.0
2014-08-26 13:20:00,216.18,216.29,215.94,215.94,12600.0,216.18,216.29,215.94,215.94,12600.0
2014-08-26 13:30:00,215.97,216.22,215.94,216.12,8100.0,215.97,216.22,215.94,216.12,8100.0
2014-08-26 13:40:00,216.13,216.67,215.81,216.67,57500.0,216.13,216.67,215.81,216.67,57500.0
2014-08-26 13:50:00,216.58,216.91,216.57,216.91,10400.0,216.58,216.91,216.57,216.91,10400.0
2014-08-26 14:00:00,216.91,216.91,216.54,216.54,15800.0,216.91,216.91,216.54,216.54,15800.0
2014-08-26 14:10:00,216.68,217.12,216.57,217.07,14000.0,216.68,217.12,216.57,217.07,14000.0
2014-08-26 14:20:00,217.14,217.5,217.04,217.2,45500.0,217.14,217.5,217.04,217.2,45500.0
2014-08-26 14:30:00,217.39,217.45,216.98,217.1,29500.0,217.39,217.45,216.98,217.1,29500.0
2014-08-26 14:40:00,217.1,217.3,217.1,217.17,22000.0,217.1,217.3,217.1,217.17,22000.0
2014-08-26 14:50:00,217.15,217.5,217.11,217.4,35600.0,217.15,217.5,217.11,217.4,35600.0
2014-08-26 15:00:00,217.43,217.45,217.2,217.35,27900.0,217.43,217.45,217.2,217.35,27900.0
2014-08-26 15:10:00,217.34,217.39,216.66,216.74,47900.0,217.34,217.39,216.66,216.74,47900.0
2014-08-26 15:20:00,216.73,216.87,216.58,216.65,20200.0,216.73,216.87,216.58,216.65,20200.0
2014-08-26 15:30:00,216.71,216.83,216.2,216.27,40600.0,216.71,216.83,216.2,216.27,40600.0
2014-08-26 15:40:00,216.33,216.59,216.29,216.46,25500.0,216.33,216.59,216.29,216.46,25500.0
2014-08-26 15:50:00,216.44,216.5,216.02,216.08,78700.0,216.44,216.5,216.02,216.08,78700.0
2014-08-27 09:30:00,216.47,217.8,216.42,216.98,93200.0,216.47,217.8,216.42,216.98,93200.0
2014-08-27 09:40:00,217.06,217.25,216.24,216.47,34900.0,217.06,217.25,216.24,216.47,34900.0
2014-08-27 09:50:00,216.41,216.73,215.83,216.45,37200.0,216.41,216.73,215.83,216.45,37200.0
2014-08-27 10:00:00,216.33,216.62,216.15,216.38,11200.0,216.33,216.62,216.15,216.38,11200.0
2014-08-27 10:10:00,216.45,216.45,215.8,215.94,26900.0,216.45,216.45,215.8,215.94,26900.0
2014-08-27 10:20:00,215.82,215.89,215.2,215.33,52600.0,215.82,215.89,215.2,215.33,52600.0
2014-08-27 10:30:00,215.56,215.85,215.45,215.83,23200.0,215.56,215.85,215.45,215.83,23200.0
2014-08-27 10:40:00,215.85,216.31,215.81,216.09,15300.0,215.85,216.31,215.81,216.09,15300.0
2014-08-27 10:50:00,216.22,216.44,216.14,216.3,12100.0,216.22,216.44,216.14,216.3,12100.0
2014-08-27 11:00:00,216.27,216.49,216.25,216.41,19300.0,216.27,216.49,216.25,216.41,19300.0
2014-08-27 11:10:00,216.34,216.34,216.09,216.3,9600.0,216.34,216.34,216.09,216.3,9600.0
2014-08-27 11:20:00,216.22,216.52,216.0,216.27,29500.0,216.22,216.52,216.0,216.27,29500.0
2014-08-27 11:30:00,216.19,216.52,216.03,216.34,17600.0,216.19,216.52,216.03,216.34,17600.0
2014-08-27 11:40:00,216.4,216.87,216.4,216.68,27000.0,216.4,216.87,216.4,216.68,27000.0
2014-08-27 11:50:00,216.61,216.61,216.01,216.15,9400.0,216.61,216.61,216.01,216.15,9400.0
2014-08-27 12:00:00,216.16,216.5,216.09,216.17,7800.0,216.16,216.5,216.09,216.17,7800.0
2014-08-27 12:10:00,216.16,216.46,216.14,216.45,5700.0,216.16,216.46,216.14,216.45,5700.0
2014-08-27 12:20:00,216.41,216.7,216.23,216.68,7900.0,216.41,216.7,216.23,216.68,7900.0
2014-08-27 12:30:00,216.68,216.72,216.44,216.44,4300.0,216.68,216.72,216.44,216.44,4300.0
2014-08-27 12:40:00,216.44,216.61,216.11,216.11,8500.0,216.44,216.61,216.11,216.11,8500.0
2014-08-27 12:50:00,216.14,216.68,216.14,216.68,3700.0,216.14,216.68,216.14,216.68,3700.0
2014-08-27 13:00:00,216.62,216.63,216.19,216.24,2700.0,216.62,216.63,216.19,216.24,2700.0
2014-08-27 13:10:00,216.24,216.4,216.11,216.3,6600.0,216.24,216.4,216.11,216.3,6600.0
2014-08-27 13:20:00,216.31,216.31,216.11,216.21,7000.0,216.31,216.31,216.11,216.21,7000.0
2014-08-27 13:30:00,216.08,216.29,216.08,216.18,9200.0,216.08,216.29,216.08,216.18,9200.0
2014-08-27 13:40:00,216.2,216.24,215.94,216.05,20400.0,216.2,216.24,215.94,216.05,20400.0
2014-08-27 13:50:00,216.11,216.12,215.65,215.82,11600.0,216.11,216.12,215.65,215.82,11600.0
2014-08-27 14:00:00,215.73,215.91,215.7,215.74,10600.0,215.73,215.91,215.7,215.74,10600.0
2014-08-27 14:10:00,215.81,216.12,215.77,216.09,5800.0,215.81,216.12,215.77,216.09,5800.0
2014-08-27 14:20:00,216.02,216.25,216.02,216.03,10200.0,216.02,216.25,216.02,216.03,10200.0
2014-08-27 14:30:00,216.03,216.56,216.0,216.54,14100.0,216.03,216.56,216.0,216.54,14100.0
2014-08-27 14:40:00,216.53,216.68,216.37,216.45,18300.0,216.53,216.68,216.37,216.45,18300.0
2014-08-27 14:50:00,216.34,216.37,216.02,216.02,10000.0,216.34,216.37,216.02,216.02,10000.0
2014-08-27 15:00:00,216.02,216.11,215.69,215.78,16000.0,216.02,216.11,215.69,215.78,16000.0
2014-08-27 15:10:00,215.86,216.0,215.66,215.75,14800.0,215.86,216.0,215.66,215.75,14800.0
2014-08-27 15:20:00,215.86,215.89,215.6,215.61,7100.0,215.86,215.89,215.6,215.61,7100.0
2014-08-27 15:30:00,215.6,215.61,215.22,215.22,30400.0,215.6,215.61,215.22,215.22,30400.0
2014-08-27 15:40:00,215.2,215.4,215.12,215.28,25700.0,215.2,215.4,215.12,215.28,25700.0
2014-08-27 15:50:00,215.4,215.62,215.11,215.49,92500.0,215.4,215.62,215.11,215.49,92500.0
2014-08-28 09:30:00,214.5,214.74,212.0,212.31,307300.0,214.5,214.74,212.0,212.31,307300.0
2014-08-28 09:40:00,212.38,212.87,211.26,212.06,165700.0,212.38,212.87,211.26,212.06,165700.0
2014-08-28 09:50:00,212.17,212.84,212.13,212.35,74600.0,212.17,212.84,212.13,212.35,74600.0
2014-08-28 10:00:00,212.35,212.42,211.83,211.9,79000.0,212.35,212.42,211.83,211.9,79000.0
2014-08-28 10:10:00,211.92,213.69,211.85,213.29,83700.0,211.92,213.69,211.85,213.29,83700.0
2014-08-28 10:20:00,213.29,213.95,213.12,213.72,110000.0,213.29,213.95,213.12,213.72,110000.0
2014-08-28 10:30:00,213.86,213.94,213.35,213.5,36300.0,213.86,213.94,213.35,213.5,36300.0
2014-08-28 10:40:00,213.55,213.67,213.26,213.65,32100.0,213.55,213.67,213.26,213.65,32100.0
2014-08-28 10:50:00,213.52,213.59,212.77,212.95,23800.0,213.52,213.59,212.77,212.95,23800.0
2014-08-28 11:00:00,212.94,213.11,212.52,212.84,28400.0,212.94,213.11,212.52,212.84,28400.0
2014-08-28 11:10:00,212.84,212.97,212.63,212.92,24700.0,212.84,212.97,212.63,212.92,24700.0
2014-08-28 11:20:00,212.97,213.13,212.76,213.07,31900.0,212.97,213.13,212.76,213.07,31900.0
2014-08-28 11:30:00,213.07,213.27,212.8,212.8,28300.0,213.07,213.27,212.8,212.8,28300.0
2014-08-28 11:40:00,212.84,212.98,212.5,212.53,27600.0,212.84,212.98,212.5,212.53,27600.0
2014-08-28 11:50:00,212.52,212.93,212.5,212.65,21500.0,212.52,212.93,212.5,212.65,21500.0
2014-08-28 12:00:00,212.53,212.76,212.53,212.63,14200.0,212.53,212.76,212.53,212.63,14200.0
2014-08-28 12:10:00,212.63,213.25,212.6,213.16,20800.0,212.63,213.25,212.6,213.16,20800.0
2014-08-28 12:20:00,213.25,213.47,213.18,213.47,26400.0,213.25,213.47,213.18,213.47,26400.0
2014-08-28 12:30:00,213.5,214.0,213.5,213.9,53300.0,213.5,214.0,213.5,213.9,53300.0
2014-08-28 12:40:00,213.9,213.95,213.71,213.8,25600.0,213.9,213.95,213.71,213.8,25600.0
2014-08-28 12:50:00,213.8,213.84,213.65,213.78,23700.0,213.8,213.84,213.65,213.78,23700.0
2014-08-28 13:00:00,213.83,213.83,213.53,213.59,18700.0,213.83,213.83,213.53,213.59,18700.0
2014-08-28 13:10:00,213.7,213.7,213.31,213.44,10800.0,213.7,213.7,213.31,213.44,10800.0
2014-08-28 13:20:00,213.32,213.32,212.58,212.69,26200.0,213.32,213.32,212.58,212.69,26200.0
2014-08-28 13:30:00,212.7,212.9,212.47,212.62,23800.0,212.7,212.9,212.47,212.62,23800.0
2014-08-28 13:40:00,212.61,212.66,212.34,212.34,15100.0,212.61,212.66,212.34,212.34,15100.0
2014-08-28 13:50:00,212.3,212.51,212.21,212.51,24400.0,212.3,212.51,212.21,212.51,24400.0
2014-08-28 14:00:00,212.52,212.9,212.52,212.83,25100.0,212.52,212.9,212.52,212.83,25100.0
2014-08-28 14:10:00,212.8,212.98,212.56,212.91,26000.0,212.8,212.98,212.56,212.91,26000.0
2014-08-28 14:20:00,212.96,213.3,212.82,213.25,22000.0,212.96,213.3,212.82,213.25,22000.0
2014-08-28 14:30:00,213.25,213.32,213.17,213.17,20900.0,213.25,213.32,213.17,213.17,20900.0
2014-08-28 14:40:00,213.23,213.45,213.18,213.34,50500.0,213.23,213.45,213.18,213.34,50500.0
2014-08-28 14:50:00,213.3,213.45,212.99,213.22,21900.0,213.3,213.45,212.99,213.22,21900.0
2014-08-28 15:00:00,213.29,213.56,213.08,213.45,32400.0,213.29,213.56,213.08,213.45,32400.0
2014-08-28 15:10:00,213.44,213.64,213.34,213.47,31900.0,213.44,213.64,213.34,213.47,31900.0
2014-08-28 15:20:00,213.44,213.87,213.41,213.78,58000.0,213.44,213.87,213.41,213.78,58000.0
2014-08-28 15:30:00,213.76,213.98,213.44,213.64,88600.0,213.76,213.98,213.44,213.64,88600.0
2014-08-28 15:40:00,213.58,214.04,213.49,214.04,75300.0,213.58,214.04,213.49,214.04,75300.0
2014-08-28 15:50:00,214.07,214.15,213.77,213.81,134000.0,214.07,214.15,213.77,213.81,134000.0
2014-08-29 09:30:00,214.56,214.56,213.35,214.16,72500.0,214.56,214.56,213.35,214.16,72500.0
2014-08-29 09:40:00,214.15,214.99,213.98,214.12,58000.0,214.15,214.99,213.98,214.12,58000.0
2014-08-29 09:50:00,214.01,214.34,213.64,213.7,29800.0,214.01,214.34,213.64,213.7,29800.0
2014-08-29 10:00:00,213.64,213.96,213.05,213.5,32100.0,213.64,213.96,213.05,213.5,32100.0
2014-08-29 10:10:00,213.38,213.55,213.04,213.18,32700.0,213.38,213.55,213.04,213.18,32700.0
2014-08-29 10:20:00,213.39,214.22,213.27,213.83,35600.0,213.39,214.22,213.27,213.83,35600.0
2014-08-29 10:30:00,213.78,214.12,213.71,213.95,11700.0,213.78,214.12,213.71,213.95,11700.0
2014-08-29 10:40:00,213.96,214.77,213.96,214.77,27400.0,213.96,214.77,213.96,214.77,27400.0
2014-08-29 10:50:00,214.8,214.97,214.31,214.93,34100.0,214.8,214.97,214.31,214.93,34100.0
2014-08-29 11:00:00,214.94,215.0,214.76,214.89,28600.0,214.94,215.0,214.76,214.89,28600.0
2014-08-29 11:10:00,214.98,215.18,214.67,215.1,30700.0,214.98,215.18,214.67,215.1,30700.0
2014-08-29 11:20:00,215.05,215.19,214.91,214.97,21100.0,215.05,215.19,214.91,214.97,21100.0
2014-08-29 11:30:00,214.98,215.19,214.95,214.95,10900.0,214.98,215.19,214.95,214.95,10900.0
2014-08-29 11:40:00,214.95,214.95,214.71,214.77,23100.0,214.95,214.95,214.71,214.77,23100.0
2014-08-29 11:50:00,214.79,215.04,214.77,214.83,15900.0,214.79,215.04,214.77,214.83,15900.0
2014-08-29 12:00:00,214.81,215.03,214.8,214.92,39200.0,214.81,215.03,214.8,214.92,39200.0
2014-08-29 12:10:00,214.91,215.0,214.68,214.93,60600.0,214.91,215.0,214.68,214.93,60600.0
2014-08-29 12:20:00,214.88,215.13,214.52,214.52,29400.0,214.88,215.13,214.52,214.52,29400.0
2014-08-29 12:30:00,214.55,214.57,214.26,214.35,11300.0,214.55,214.57,214.26,214.35,11300.0
2014-08-29 12:40:00,214.35,214.35,214.06,214.1,14200.0,214.35,214.35,214.06,214.1,14200.0
2014-08-29 12:50:00,214.1,214.21,213.86,213.95,25300.0,214.1,214.21,213.86,213.95,25300.0
2014-08-29 13:00:00,213.95,214.48,213.88,214.45,15700.0,213.95,214.48,213.88,214.45,15700.0
2014-08-29 13:10:00,214.53,214.7,214.46,214.67,9400.0,214.53,214.7,214.46,214.67,9400.0
2014-08-29 13:20:00,214.64,214.7,214.11,214.17,11200.0,214.64,214.7,214.11,214.17,11200.0
2014-08-29 13:30:00,214.26,214.43,214.22,214.31,11400.0,214.26,214.43,214.22,214.31,11400.0
2014-08-29 13:40:00,214.34,214.41,213.77,213.77,19700.0,214.34,214.41,213.77,213.77,19700.0
2014-08-29 13:50:00,213.7,214.5,213.64,214.43,23200.0,213.7,214.5,213.64,214.43,23200.0
2014-08-29 14:00:00,214.4,214.48,214.27,214.35,10600.0,214.4,214.48,214.27,214.35,10600.0
2014-08-29 14:10:00,214.35,214.47,214.17,214.33,9800.0,214.35,214.47,214.17,214.33,9800.0
2014-08-29 14:20:00,214.45,214.5,214.02,214.11,13600.0,214.45,214.5,214.02,214.11,13600.0
2014-08-29 14:30:00,214.16,214.18,213.91,214.04,9500.0,214.16,214.18,213.91,214.04,9500.0
2014-08-29 14:40:00,214.13,214.38,213.97,214.06,31700.0,214.13,214.38,213.97,214.06,31700.0
2014-08-29 14:50:00,214.16,214.36,214.05,214.24,16500.0,214.16,214.36,214.05,214.24,16500.0
2014-08-29 15:00:00,214.16,214.41,214.15,214.36,16500.0,214.16,214.41,214.15,214.36,16500.0
2014-08-29 15:10:00,214.4,214.67,214.39,214.66,22600.0,214.4,214.67,214.39,214.66,22600.0
2014-08-29 15:20:00,214.57,214.64,214.39,214.44,23300.0,214.57,214.64,214.39,214.44,23300.0
2014-08-29 15:30:00,214.38,214.48,214.08,214.35,43800.0,214.38,214.48,214.08,214.35,43800.0
2014-08-29 15:40:00,214.32,214.51,214.24,214.4,38900.0,214.32,214.51,214.24,214.4,38900.0
2014-08-29 15:50:00,214.41,214.71,214.22,214.53,120500.0,214.41,214.71,214.22,214.53,120500.0
2014-09-02 09:30:00,215.27,216.3,215.0,216.06,206400.0,215.27,216.3,215.0,216.06,206400.0
2014-09-02 09:40:00,216.15,218.8,215.99,218.12,354300.0,216.15,218.8,215.99,218.12,354300.0
2014-09-02 09:50:00,218.09,219.9,218.08,219.85,228100.0,218.09,219.9,218.08,219.85,228100.0
2014-09-02 10:00:00,219.78,220.97,219.57,220.85,213700.0,219.78,220.97,219.57,220.85,213700.0
2014-09-02 10:10:00,220.78,222.7,220.42,221.82,399400.0,220.78,222.7,220.42,221.82,399400.0
2014-09-02 10:20:00,221.91,221.96,220.7,221.44,180900.0,221.91,221.96,220.7,221.44,180900.0
2014-09-02 10:30:00,221.22,222.46,221.03,222.28,124800.0,221.22,222.46,221.03,222.28,124800.0
2014-09-02 10:40:00,222.3,223.5,222.0,223.07,139800.0,222.3,223.5,222.0,223.07,139800.0
2014-09-02 10:50:00,223.22,223.22,222.5,222.98,69800.0,223.22,223.22,222.5,222.98,69800.0
2014-09-02 11:00:00,222.99,223.32,222.67,223.28,108200.0,222.99,223.32,222.67,223.28,108200.0
2014-09-02 11:10:00,223.27,223.5,222.65,222.69,76500.0,223.27,223.5,222.65,222.69,76500.0
2014-09-02 11:20:00,222.72,222.87,221.81,222.71,130800.0,222.72,222.87,221.81,222.71,130800.0
2014-09-02 11:30:00,222.72,223.13,222.43,223.11,85600.0,222.72,223.13,222.43,223.11,85600.0
2014-09-02 11:40:00,223.11,223.9,223.08,223.67,148900.0,223.11,223.9,223.08,223.67,148900.0
2014-09-02 11:50:00,223.61,223.68,222.77,223.0,46100.0,223.61,223.68,222.77,223.0,46100.0
2014-09-02 12:00:00,222.9,223.27,222.58,222.58,48400.0,222.9,223.27,222.58,222.58,48400.0
2014-09-02 12:10:00,222.65,223.14,222.53,223.03,36400.0,222.65,223.14,222.53,223.03,36400.0
2014-09-02 12:20:00,223.09,223.1,222.6,223.0,39800.0,223.09,223.1,222.6,223.0,39800.0
2014-09-02 12:30:00,223.0,223.0,221.74,221.89,59200.0,223.0,223.0,221.74,221.89,59200.0
2014-09-02 12:40:00,222.0,222.17,221.16,221.27,69600.0,222.0,222.17,221.16,221.27,69600.0
2014-09-02 12:50:00,221.32,221.73,221.13,221.2,59900.0,221.32,221.73,221.13,221.2,59900.0
2014-09-02 13:00:00,221.25,221.77,221.05,221.75,40400.0,221.25,221.77,221.05,221.75,40400.0
2014-09-02 13:10:00,221.78,222.26,221.77,221.94,38000.0,221.78,222.26,221.77,221.94,38000.0
2014-09-02 13:20:00,221.98,222.25,221.82,222.25,22200.0,221.98,222.25,221.82,222.25,22200.0
2014-09-02 13:30:00,222.27,222.4,221.72,222.23,63600.0,222.27,222.4,221.72,222.23,63600.0
2014-09-02 13:40:00,222.3,222.75,221.99,222.68,37400.0,222.3,222.75,221.99,222.68,37400.0
2014-09-02 13:50:00,222.63,223.31,222.57,223.17,64800.0,222.63,223.31,222.57,223.17,64800.0
2014-09-02 14:00:00,223.15,223.27,222.84,222.84,30700.0,223.15,223.27,222.84,222.84,30700.0
2014-09-02 14:10:00,222.87,223.18,222.84,222.84,22300.0,222.87,223.18,222.84,222.84,22300.0
2014-09-02 14:20:00,222.83,223.7,222.83,223.55,62000.0,222.83,223.7,222.83,223.55,62000.0
2014-09-02 14:30:00,223.57,224.22,223.57,224.16,57200.0,223.57,224.22,223.57,224.16,57200.0
2014-09-02 14:40:00,224.11,224.46,224.01,224.13,70800.0,224.11,224.46,224.01,224.13,70800.0
2014-09-02 14:50:00,224.28,224.28,223.99,224.0,33700.0,224.28,224.28,223.99,224.0,33700.0
2014-09-02 15:00:00,224.0,224.46,223.86,224.19,44800.0,224.0,224.46,223.86,224.19,44800.0
2014-09-02 15:10:00,224.2,224.72,224.2,224.23,52300.0,224.2,224.72,224.2,224.23,52300.0
2014-09-02 15:20:00,224.22,224.85,224.18,224.66,72700.0,224.22,224.85,224.18,224.66,72700.0
2014-09-02 15:30:00,224.66,224.9,224.1,224.1,97700.0,224.66,224.9,224.1,224.1,97700.0
2014-09-02 15:40:00,224.17,224.5,224.12,224.28,95900.0,224.17,224.5,224.12,224.28,95900.0
2014-09-02 15:50:00,224.3,225.0,224.18,224.78,284700.0,224.3,225.0,224.18,224.78,284700.0
2014-09-03 09:30:00,227.5,229.99,227.0,228.04,667400.0,227.5,229.99,227.0,228.04,667400.0
2014-09-03 09:40:00,228.04,231.4,227.85,230.65,454500.0,228.04,231.4,227.85,230.65,454500.0
2014-09-03 09:50:00,230.68,230.68,228.7,229.2,298300.0,230.68,230.68,228.7,229.2,298300.0
2014-09-03 10:00:00,229.22,229.88,228.77,229.68,142500.0,229.22,229.88,228.77,229.68,142500.0
2014-09-03 10:10:00,229.79,230.45,229.22,229.8,109500.0,229.79,230.45,229.22,229.8,109500.0
2014-09-03 10:20:00,229.79,230.06,227.36,228.06,211400.0,229.79,230.06,227.36,228.06,211400.0
2014-09-03 10:30:00,228.07,228.63,227.59,227.72,95800.0,228.07,228.63,227.59,227.72,95800.0
2014-09-03 10:40:00,227.9,228.01,226.26,226.53,120900.0,227.9,228.01,226.26,226.53,120900.0
2014-09-03 10:50:00,226.54,227.12,226.0,226.2,89400.0,226.54,227.12,226.0,226.2,89400.0
2014-09-03 11:00:00,226.2,226.27,225.2,225.34,98100.0,226.2,226.27,225.2,225.34,98100.0
2014-09-03 11:10:00,225.28,226.21,225.2,225.52,101300.0,225.28,226.21,225.2,225.52,101300.0
2014-09-03 11:20:00,225.52,226.45,225.45,225.62,49200.0,225.52,226.45,225.45,225.62,49200.0
2014-09-03 11:30:00,225.52,225.71,225.06,225.5,68300.0,225.52,225.71,225.06,225.5,68300.0
2014-09-03 11:40:00,225.45,225.61,224.25,224.51,79100.0,225.45,225.61,224.25,224.51,79100.0
2014-09-03 11:50:00,224.5,225.5,224.38,224.49,53800.0,224.5,225.5,224.38,224.49,53800.0
2014-09-03 12:00:00,224.46,224.6,224.0,224.35,49700.0,224.46,224.6,224.0,224.35,49700.0
2014-09-03 12:10:00,224.4,225.1,224.33,224.9,56600.0,224.4,225.1,224.33,224.9,56600.0
2014-09-03 12:20:00,224.98,225.5,224.78,225.2,55800.0,224.98,225.5,224.78,225.2,55800.0
2014-09-03 12:30:00,225.22,226.28,225.22,226.28,57700.0,225.22,226.28,225.22,226.28,57700.0
2014-09-03 12:40:00,226.2,226.74,226.05,226.37,68800.0,226.2,226.74,226.05,226.37,68800.0
2014-09-03 12:50:00,226.38,226.54,226.09,226.12,36600.0,226.38,226.54,226.09,226.12,36600.0
2014-09-03 13:00:00,226.13,226.17,225.1,225.55,56800.0,226.13,226.17,225.1,225.55,56800.0
2014-09-03 13:10:00,225.64,226.18,225.61,226.15,25800.0,225.64,226.18,225.61,226.15,25800.0
2014-09-03 13:20:00,226.2,226.73,226.03,226.59,45100.0,226.2,226.73,226.03,226.59,45100.0
2014-09-03 13:30:00,226.6,226.86,226.2,226.29,38400.0,226.6,226.86,226.2,226.29,38400.0
2014-09-03 13:40:00,226.3,226.46,226.01,226.25,19700.0,226.3,226.46,226.01,226.25,19700.0
2014-09-03 13:50:00,226.24,226.24,225.8,226.11,37700.0,226.24,226.24,225.8,226.11,37700.0
2014-09-03 14:00:00,226.1,226.67,226.07,226.62,21700.0,226.1,226.67,226.07,226.62,21700.0
2014-09-03 14:10:00,226.67,226.67,226.22,226.33,30300.0,226.67,226.67,226.22,226.33,30300.0
2014-09-03 14:20:00,226.37,226.52,226.24,226.42,21300.0,226.37,226.52,226.24,226.42,21300.0
2014-09-03 14:30:00,226.5,226.63,226.4,226.52,26100.0,226.5,226.63,226.4,226.52,26100.0
2014-09-03 14:40:00,226.54,226.6,225.94,225.99,29500.0,226.54,226.6,225.94,225.99,29500.0
2014-09-03 14:50:00,226.01,226.27,225.92,226.24,55300.0,226.01,226.27,225.92,226.24,55300.0
2014-09-03 15:00:00,226.2,226.38,225.66,226.37,47400.0,226.2,226.38,225.66,226.37,47400.0
2014-09-03 15:10:00,226.33,226.57,226.0,226.52,45500.0,226.33,226.57,226.0,226.52,45500.0
2014-09-03 15:20:00,226.47,226.87,226.32,226.87,58600.0,226.47,226.87,226.32,226.87,58600.0
2014-09-03 15:30:00,226.87,227.45,226.84,227.21,92600.0,226.87,227.45,226.84,227.21,92600.0
2014-09-03 15:40:00,227.25,227.79,227.05,227.7,101600.0,227.25,227.79,227.05,227.7,101600.0
2014-09-03 15:50:00,227.7,227.77,227.39,227.52,185400.0,227.7,227.77,227.39,227.52,185400.0
2014-09-04 09:30:00,228.96,229.54,227.19,229.5,263700.0,228.96,229.54,227.19,229.5,263700.0
2014-09-04 09:40:00,229.42,230.28,229.0,229.61,109100.0,229.42,230.28,229.0,229.61,109100.0
2014-09-04 09:50:00,229.67,230.56,229.1,229.89,134200.0,229.67,230.56,229.1,229.89,134200.0
2014-09-04 10:00:00,229.92,229.96,228.75,228.98,87800.0,229.92,229.96,228.75,228.98,87800.0
2014-09-04 10:10:00,228.9,229.37,228.72,229.0,53400.0,228.9,229.37,228.72,229.0,53400.0
2014-09-04 10:20:00,229.04,229.65,228.88,229.46,41600.0,229.04,229.65,228.88,229.46,41600.0
2014-09-04 10:30:00,229.58,229.67,229.37,229.62,46000.0,229.58,229.67,229.37,229.62,46000.0
2014-09-04 10:40:00,229.62,230.0,229.56,229.95,80900.0,229.62,230.0,229.56,229.95,80900.0
2014-09-04 10:50:00,229.9,230.0,229.77,229.87,58600.0,229.9,230.0,229.77,229.87,58600.0
2014-09-04 11:00:00,229.9,230.1,228.65,228.65,79200.0,229.9,230.1,228.65,228.65,79200.0
2014-09-04 11:10:00,228.64,228.79,228.18,228.23,62800.0,228.64,228.79,228.18,228.23,62800.0
2014-09-04 11:20:00,228.12,228.17,227.38,227.53,72000.0,228.12,228.17,227.38,227.53,72000.0
2014-09-04 11:30:00,227.55,228.39,227.3,228.33,44000.0,227.55,228.39,227.3,228.33,44000.0
2014-09-04 11:40:00,228.3,228.67,226.29,226.87,119300.0,228.3,228.67,226.29,226.87,119300.0
2014-09-04 11:50:00,226.89,227.82,226.89,227.52,24900.0,226.89,227.82,226.89,227.52,24900.0
2014-09-04 12:00:00,227.41,227.66,227.02,227.58,39800.0,227.41,227.66,227.02,227.58,39800.0
2014-09-04 12:10:00,227.61,227.66,227.16,227.37,15600.0,227.61,227.66,227.16,227.37,15600.0
2014-09-04 12:20:00,227.3,227.34,226.6,226.83,42500.0,227.3,227.34,226.6,226.83,42500.0
2014-09-04 12:30:00,226.76,227.31,226.62,227.24,21300.0,226.76,227.31,226.62,227.24,21300.0
2014-09-04 12:40:00,227.33,227.44,227.08,227.23,27800.0,227.33,227.44,227.08,227.23,27800.0
2014-09-04 12:50:00,227.24,227.62,227.01,227.07,15400.0,227.24,227.62,227.01,227.07,15400.0
2014-09-04 13:00:00,227.1,227.54,227.02,227.22,25600.0,227.1,227.54,227.02,227.22,25600.0
2014-09-04 13:10:00,227.19,227.23,227.02,227.05,20800.0,227.19,227.23,227.02,227.05,20800.0
2014-09-04 13:20:00,227.06,227.12,226.9,227.02,19100.0,227.06,227.12,226.9,227.02,19100.0
2014-09-04 13:30:00,227.05,227.28,226.71,226.71,33300.0,227.05,227.28,226.71,226.71,33300.0
2014-09-04 13:40:00,226.71,227.33,226.69,227.33,64600.0,226.71,227.33,226.69,227.33,64600.0
2014-09-04 13:50:00,227.33,227.43,226.89,226.97,38800.0,227.33,227.43,226.89,226.97,38800.0
2014-09-04 14:00:00,227.0,227.27,226.9,227.13,26500.0,227.0,227.27,226.9,227.13,26500.0
2014-09-04 14:10:00,227.2,227.58,227.1,227.56,23600.0,227.2,227.58,227.1,227.56,23600.0
2014-09-04 14:20:00,227.53,227.66,227.36,227.66,49200.0,227.53,227.66,227.36,227.66,49200.0
2014-09-04 14:30:00,227.56,227.56,226.68,226.68,51800.0,227.56,227.56,226.68,226.68,51800.0
2014-09-04 14:40:00,226.74,226.74,225.43,225.47,109200.0,226.74,226.74,225.43,225.47,109200.0
2014-09-04 14:50:00,225.44,225.7,224.81,224.97,75000.0,225.44,225.7,224.81,224.97,75000.0
2014-09-04 15:00:00,224.84,225.36,224.66,224.97,58100.0,224.84,225.36,224.66,224.97,58100.0
2014-09-04 15:10:00,224.95,225.02,224.05,224.22,48200.0,224.95,225.02,224.05,224.22,48200.0
2014-09-04 15:20:00,224.15,224.75,223.68,224.31,57300.0,224.15,224.75,223.68,224.31,57300.0
2014-09-04 15:30:00,224.36,225.01,224.36,224.54,30400.0,224.36,225.01,224.36,224.54,30400.0
2014-09-04 15:40:00,224.52,224.89,224.3,224.86,37700.0,224.52,224.89,224.3,224.86,37700.0
2014-09-04 15:50:00,224.93,225.17,223.63,224.12,298200.0,224.93,225.17,223.63,224.12,298200.0
2014-09-05 09:30:00,224.48,224.97,222.45,223.1,188200.0,224.48,224.97,222.45,223.1,188200.0
2014-09-05 09:40:00,222.83,225.89,222.61,225.74,122000.0,222.83,225.89,222.61,225.74,122000.0
2014-09-05 09:50:00,225.67,225.94,224.49,225.32,47700.0,225.67,225.94,224.49,225.32,47700.0
2014-09-05 10:00:00,225.36,225.7,224.91,225.53,43800.0,225.36,225.7,224.91,225.53,43800.0
2014-09-05 10:10:00,225.62,226.0,225.02,225.88,53800.0,225.62,226.0,225.02,225.88,53800.0
2014-09-05 10:20:00,225.6,226.76,225.6,226.7,88600.0,225.6,226.76,225.6,226.7,88600.0
2014-09-05 10:30:00,226.73,226.73,225.9,225.97,71500.0,226.73,226.73,225.9,225.97,71500.0
2014-09-05 10:40:00,226.0,226.15,225.53,225.92,46600.0,226.0,226.15,225.53,225.92,46600.0
2014-09-05 10:50:00,225.85,226.26,225.77,226.06,26800.0,225.85,226.26,225.77,226.06,26800.0
2014-09-05 11:00:00,226.11,226.5,225.9,226.46,28000.0,226.11,226.5,225.9,226.46,28000.0
2014-09-05 11:10:00,226.48,226.5,226.18,226.24,40000.0,226.48,226.5,226.18,226.24,40000.0
2014-09-05 11:20:00,226.31,226.38,225.88,225.91,20600.0,226.31,226.38,225.88,225.91,20600.0
2014-09-05 11:30:00,225.87,226.04,225.22,225.43,28200.0,225.87,226.04,225.22,225.43,28200.0
2014-09-05 11:40:00,225.35,225.89,225.35,225.66,27800.0,225.35,225.89,225.35,225.66,27800.0
2014-09-05 11:50:00,225.72,226.41,225.72,226.33,39800.0,225.72,226.41,225.72,226.33,39800.0
2014-09-05 12:00:00,226.35,226.58,226.16,226.25,26600.0,226.35,226.58,226.16,226.25,26600.0
2014-09-05 12:10:00,226.2,226.59,226.06,226.59,12200.0,226.2,226.59,226.06,226.59,12200.0
2014-09-05 12:20:00,226.59,226.63,226.33,226.47,10400.0,226.59,226.63,226.33,226.47,10400.0
2014-09-05 12:30:00,226.52,226.72,226.37,226.69,9600.0,226.52,226.72,226.37,226.69,9600.0
2014-09-05 12:40:00,226.74,226.88,226.43,226.57,15100.0,226.74,226.88,226.43,226.57,15100.0
2014-09-05 12:50:00,226.63,226.85,226.56,226.73,13300.0,226.63,226.85,226.56,226.73,13300.0
2014-09-05 13:00:00,226.63,226.82,226.6,226.72,14800.0,226.63,226.82,226.6,226.72,14800.0
2014-09-05 13:10:00,226.75,226.86,226.61,226.68,17300.0,226.75,226.86,226.61,226.68,17300.0
2014-09-05 13:20:00,226.72,226.78,226.43,226.44,12900.0,226.72,226.78,226.43,226.44,12900.0
2014-09-05 13:30:00,226.42,226.56,226.38,226.43,12600.0,226.42,226.56,226.38,226.43,12600.0
2014-09-05 13:40:00,226.44,226.57,226.38,226.52,7800.0,226.44,226.57,226.38,226.52,7800.0
2014-09-05 13:50:00,226.52,226.59,226.35,226.59,11100.0,226.52,226.59,226.35,226.59,11100.0
2014-09-05 14:00:00,226.59,226.98,226.57,226.82,36400.0,226.59,226.98,226.57,226.82,36400.0
2014-09-05 14:10:00,226.83,226.95,226.69,226.91,16100.0,226.83,226.95,226.69,226.91,16100.0
2014-09-05 14:20:00,226.92,226.99,226.76,226.93,23800.0,226.92,226.99,226.76,226.93,23800.0
2014-09-05 14:30:00,226.96,226.99,226.8,226.86,20900.0,226.96,226.99,226.8,226.86,20900.0
2014-09-05 14:40:00,226.82,226.91,226.7,226.8,24000.0,226.82,226.91,226.7,226.8,24000.0
2014-09-05 14:50:00,226.79,227.0,226.7,226.99,21300.0,226.79,227.0,226.7,226.99,21300.0
2014-09-05 15:00:00,226.96,227.0,226.78,226.78,16300.0,226.96,227.0,226.78,226.78,16300.0
2014-09-05 15:10:00,226.85,227.0,226.81,226.83,13800.0,226.85,227.0,226.81,226.83,13800.0
2014-09-05 15:20:00,226.82,226.95,226.65,226.76,36400.0,226.82,226.95,226.65,226.76,36400.0
2014-09-05 15:30:00,226.84,226.86,226.33,226.33,59000.0,226.84,226.86,226.33,226.33,59000.0
2014-09-05 15:40:00,226.32,226.62,226.28,226.34,67500.0,226.32,226.62,226.28,226.34,67500.0
2014-09-05 15:50:00,226.43,226.77,226.35,226.66,128500.0,226.43,226.77,226.35,226.66,128500.0
2014-09-08 09:30:00,226.0,226.0,224.0,224.26,169100.0,226.0,226.0,224.0,224.26,169100.0
2014-09-08 09:40:00,224.31,227.39,224.28,227.07,137700.0,224.31,227.39,224.28,227.07,137700.0
2014-09-08 09:50:00,227.22,228.0,226.84,227.46,110100.0,227.22,228.0,226.84,227.46,110100.0
2014-09-08 10:00:00,227.74,228.81,227.5,228.76,96600.0,227.74,228.81,227.5,228.76,96600.0
2014-09-08 10:10:00,228.73,229.44,228.51,229.2,100400.0,228.73,229.44,228.51,229.2,100400.0
2014-09-08 10:20:00,229.17,229.62,228.76,229.5,96400.0,229.17,229.62,228.76,229.5,96400.0
2014-09-08 10:30:00,229.51,229.55,227.66,228.35,64500.0,229.51,229.55,227.66,228.35,64500.0
2014-09-08 10:40:00,228.39,228.79,228.0,228.69,27300.0,228.39,228.79,228.0,228.69,27300.0
2014-09-08 10:50:00,228.62,228.95,228.39,228.5,21500.0,228.62,228.95,228.39,228.5,21500.0
2014-09-08 11:00:00,228.42,228.54,227.81,228.1,18800.0,228.42,228.54,227.81,228.1,18800.0
2014-09-08 11:10:00,228.0,228.54,227.72,228.05,32800.0,228.0,228.54,227.72,228.05,32800.0
2014-09-08 11:20:00,227.94,228.33,227.8,228.02,53900.0,227.94,228.33,227.8,228.02,53900.0
2014-09-08 11:30:00,228.13,228.2,227.69,227.88,33300.0,228.13,228.2,227.69,227.88,33300.0
2014-09-08 11:40:00,227.73,227.83,226.74,226.75,37900.0,227.73,227.83,226.74,226.75,37900.0
2014-09-08 11:50:00,226.75,227.21,226.48,226.95,41800.0,226.75,227.21,226.48,226.95,41800.0
2014-09-08 12:00:00,226.87,227.02,226.0,226.38,36900.0,226.87,227.02,226.0,226.38,36900.0
2014-09-08 12:10:00,226.43,226.6,226.05,226.16,25400.0,226.43,226.6,226.05,226.16,25400.0
2014-09-08 12:20:00,226.15,226.58,226.11,226.44,16800.0,226.15,226.58,226.11,226.44,16800.0
2014-09-08 12:30:00,226.6,226.81,226.41,226.68,28400.0,226.6,226.81,226.41,226.68,28400.0
2014-09-08 12:40:00,226.63,226.82,226.34,226.38,11100.0,226.63,226.82,226.34,226.38,11100.0
2014-09-08 12:50:00,226.42,226.44,226.16,226.2,11000.0,226.42,226.44,226.16,226.2,11000.0
2014-09-08 13:00:00,226.15,226.47,226.0,226.02,14300.0,226.15,226.47,226.0,226.02,14300.0
2014-09-08 13:10:00,226.01,226.5,226.0,226.0,23300.0,226.01,226.5,226.0,226.0,23300.0
2014-09-08 13:20:00,226.06,226.09,225.15,225.18,49900.0,226.06,226.09,225.15,225.18,49900.0
2014-09-08 13:30:00,225.32,225.4,224.58,225.16,44000.0,225.32,225.4,224.58,225.16,44000.0
2014-09-08 13:40:00,225.06,225.14,224.5,224.58,24100.0,225.06,225.14,224.5,224.58,24100.0
2014-09-08 13:50:00,224.52,225.0,224.14,224.91,57100.0,224.52,225.0,224.14,224.91,57100.0
2014-09-08 14:00:00,225.09,225.16,224.69,224.69,33600.0,225.09,225.16,224.69,224.69,33600.0
2014-09-08 14:10:00,224.56,224.86,224.46,224.86,19500.0,224.56,224.86,224.46,224.86,19500.0
2014-09-08 14:20:00,224.89,225.3,224.53,224.62,28600.0,224.89,225.3,224.53,224.62,28600.0
2014-09-08 14:30:00,224.59,224.84,224.43,224.5,24100.0,224.59,224.84,224.43,224.5,24100.0
2014-09-08 14:40:00,224.5,225.1,224.39,225.1,27300.0,224.5,225.1,224.39,225.1,27300.0
2014-09-08 14:50:00,225.02,225.24,224.73,224.77,30800.0,225.02,225.24,224.73,224.77,30800.0
2014-09-08 15:00:00,224.8,225.25,224.8,225.09,19700.0,224.8,225.25,224.8,225.09,19700.0
2014-09-08 15:10:00,225.14,225.49,225.06,225.26,22900.0,225.14,225.49,225.06,225.26,22900.0
2014-09-08 15:20:00,225.18,225.29,225.0,225.15,17100.0,225.18,225.29,225.0,225.15,17100.0
2014-09-08 15:30:00,225.21,225.64,225.11,225.38,33800.0,225.21,225.64,225.11,225.38,33800.0
2014-09-08 15:40:00,225.3,225.37,224.81,225.0,36900.0,225.3,225.37,224.81,225.0,36900.0
2014-09-08 15:50:00,225.08,225.56,225.08,225.47,84900.0,225.08,225.56,225.08,225.47,84900.0
2014-09-09 09:30:00,225.5,226.0,224.52,225.44,66600.0,225.5,226.0,224.52,225.44,66600.0
2014-09-09 09:40:00,225.45,227.37,225.02,227.08,113900.0,225.45,227.37,225.02,227.08,113900.0
2014-09-09 09:50:00,227.35,228.46,227.03,227.82,139300.0,227.35,228.46,227.03,227.82,139300.0
2014-09-09 10:00:00,227.89,228.2,227.37,227.62,66700.0,227.89,228.2,227.37,227.62,66700.0
2014-09-09 10:10:00,227.78,227.91,226.04,226.29,79100.0,227.78,227.91,226.04,226.29,79100.0
2014-09-09 10:20:00,226.32,226.32,225.71,226.05,34800.0,226.32,226.32,225.71,226.05,34800.0
2014-09-09 10:30:00,226.01,226.17,225.63,225.76,33200.0,226.01,226.17,225.63,225.76,33200.0
2014-09-09 10:40:00,225.92,226.22,225.36,225.44,46100.0,225.92,226.22,225.36,225.44,46100.0
2014-09-09 10:50:00,225.35,225.9,225.34,225.42,20300.0,225.35,225.9,225.34,225.42,20300.0
2014-09-09 11:00:00,225.34,225.34,224.8,224.9,35500.0,225.34,225.34,224.8,224.9,35500.0
2014-09-09 11:10:00,225.03,225.92,225.03,225.92,24400.0,225.03,225.92,225.03,225.92,24400.0
2014-09-09 11:20:00,225.93,226.08,225.7,225.95,60200.0,225.93,226.08,225.7,225.95,60200.0
2014-09-09 11:30:00,225.96,226.09,225.47,225.65,25600.0,225.96,226.09,225.47,225.65,25600.0
2014-09-09 11:40:00,225.56,226.1,225.56,225.82,15800.0,225.56,226.1,225.56,225.82,15800.0
2014-09-09 11:50:00,225.82,225.82,225.4,225.56,32600.0,225.82,225.82,225.4,225.56,32600.0
2014-09-09 12:00:00,225.77,225.77,225.11,225.15,16700.0,225.77,225.77,225.11,225.15,16700.0
2014-09-09 12:10:00,225.16,225.34,224.96,225.17,13500.0,225.16,225.34,224.96,225.17,13500.0
2014-09-09 12:20:00,225.16,225.23,224.84,225.22,11700.0,225.16,225.23,224.84,225.22,11700.0
2014-09-09 12:30:00,225.2,225.22,224.85,224.93,12900.0,225.2,225.22,224.85,224.93,12900.0
2014-09-09 12:40:00,224.96,224.97,224.83,224.91,6600.0,224.96,224.97,224.83,224.91,6600.0
2014-09-09 12:50:00,224.99,225.05,224.7,224.85,23200.0,224.99,225.05,224.7,224.85,23200.0
2014-09-09 13:00:00,224.82,225.16,224.6,224.63,17500.0,224.82,225.16,224.6,224.63,17500.0
2014-09-09 13:10:00,224.85,224.88,224.57,224.83,10500.0,224.85,224.88,224.57,224.83,10500.0
2014-09-09 13:20:00,224.84,225.0,224.66,224.81,10900.0,224.84,225.0,224.66,224.81,10900.0
2014-09-09 13:30:00,224.98,225.46,224.9,225.14,11400.0,224.98,225.46,224.9,225.14,11400.0
2014-09-09 13:40:00,225.14,225.38,225.0,225.22,14800.0,225.14,225.38,225.0,225.22,14800.0
2014-09-09 13:50:00,225.2,225.24,224.92,225.16,10600.0,225.2,225.24,224.92,225.16,10600.0
2014-09-09 14:00:00,225.14,225.14,224.55,224.55,15200.0,225.14,225.14,224.55,224.55,15200.0
2014-09-09 14:10:00,224.63,224.7,224.1,224.2,35400.0,224.63,224.7,224.1,224.2,35400.0
2014-09-09 14:20:00,224.16,224.42,223.91,224.08,33000.0,224.16,224.42,223.91,224.08,33000.0
2014-09-09 14:30:00,224.05,224.36,223.72,223.83,25700.0,224.05,224.36,223.72,223.83,25700.0
2014-09-09 14:40:00,223.8,223.95,223.05,223.05,41400.0,223.8,223.95,223.05,223.05,41400.0
2014-09-09 14:50:00,223.14,223.67,222.83,223.24,48900.0,223.14,223.67,222.83,223.24,48900.0
2014-09-09 15:00:00,223.19,223.33,222.25,222.43,41700.0,223.19,223.33,222.25,222.43,41700.0
2014-09-09 15:10:00,222.34,222.44,219.57,221.3,163600.0,222.34,222.44,219.57,221.3,163600.0
2014-09-09 15:20:00,221.46,221.48,220.34,220.88,98400.0,221.46,221.48,220.34,220.88,98400.0
2014-09-09 15:30:00,220.85,221.25,220.79,221.05,70100.0,220.85,221.25,220.79,221.05,70100.0
2014-09-09 15:40:00,221.05,221.09,220.3,220.96,89100.0,221.05,221.09,220.3,220.96,89100.0
2014-09-09 15:50:00,221.02,221.43,220.89,221.23,177700.0,221.02,221.43,220.89,221.23,177700.0
2014-09-10 09:30:00,220.41,220.99,219.26,219.36,177500.0,220.41,220.99,219.26,219.36,177500.0
2014-09-10 09:40:00,219.26,221.49,218.01,220.56,192800.0,219.26,221.49,218.01,220.56,192800.0
2014-09-10 09:50:00,220.46,220.84,218.52,218.52,72100.0,220.46,220.84,218.52,218.52,72100.0
2014-09-10 10:00:00,218.54,219.49,217.65,218.5,149600.0,218.54,219.49,217.65,218.5,149600.0
2014-09-10 10:10:00,218.6,219.0,218.05,218.13,68200.0,218.6,219.0,218.05,218.13,68200.0
2014-09-10 10:20:00,218.27,219.67,218.27,219.33,46400.0,218.27,219.67,218.27,219.33,46400.0
2014-09-10 10:30:00,219.24,219.43,218.75,219.1,31700.0,219.24,219.43,218.75,219.1,31700.0
2014-09-10 10:40:00,219.2,220.47,219.2,219.36,43400.0,219.2,220.47,219.2,219.36,43400.0
2014-09-10 10:50:00,219.37,219.93,219.3,219.3,55500.0,219.37,219.93,219.3,219.3,55500.0
2014-09-10 11:00:00,219.25,219.33,218.34,218.52,41600.0,219.25,219.33,218.34,218.52,41600.0
2014-09-10 11:10:00,218.49,219.37,218.48,219.11,41000.0,218.49,219.37,218.48,219.11,41000.0
2014-09-10 11:20:00,218.96,219.64,218.5,219.34,46100.0,218.96,219.64,218.5,219.34,46100.0
2014-09-10 11:30:00,219.19,219.48,219.07,219.23,45800.0,219.19,219.48,219.07,219.23,45800.0
2014-09-10 11:40:00,219.33,219.34,218.29,218.75,49700.0,219.33,219.34,218.29,218.75,49700.0
2014-09-10 11:50:00,218.86,218.86,218.43,218.81,22100.0,218.86,218.86,218.43,218.81,22100.0
2014-09-10 12:00:00,218.85,218.91,218.31,218.35,28100.0,218.85,218.91,218.31,218.35,28100.0
2014-09-10 12:10:00,218.36,218.83,218.34,218.6,18400.0,218.36,218.83,218.34,218.6,18400.0
2014-09-10 12:20:00,218.53,218.76,218.35,218.41,18600.0,218.53,218.76,218.35,218.41,18600.0
2014-09-10 12:30:00,218.43,219.0,218.36,219.0,19300.0,218.43,219.0,218.36,219.0,19300.0
2014-09-10 12:40:00,219.0,219.6,218.99,219.56,23500.0,219.0,219.6,218.99,219.56,23500.0
2014-09-10 12:50:00,219.56,220.19,219.56,219.99,37700.0,219.56,220.19,219.56,219.99,37700.0
2014-09-10 13:00:00,219.98,220.18,219.65,220.11,36500.0,219.98,220.18,219.65,220.11,36500.0
2014-09-10 13:10:00,220.0,220.11,219.79,219.91,13300.0,220.0,220.11,219.79,219.91,13300.0
2014-09-10 13:20:00,219.79,220.05,219.69,219.86,15900.0,219.79,220.05,219.69,219.86,15900.0
2014-09-10 13:30:00,219.86,220.0,219.4,219.57,16200.0,219.86,220.0,219.4,219.57,16200.0
2014-09-10 13:40:00,219.62,220.16,219.51,220.16,20400.0,219.62,220.16,219.51,220.16,20400.0
2014-09-10 13:50:00,220.1,220.49,219.86,220.08,16700.0,220.1,220.49,219.86,220.08,16700.0
2014-09-10 14:00:00,220.09,220.79,220.0,220.79,33500.0,220.09,220.79,220.0,220.79,33500.0
2014-09-10 14:10:00,220.79,220.79,219.97,220.09,55800.0,220.79,220.79,219.97,220.09,55800.0
2014-09-10 14:20:00,220.09,220.53,219.95,220.5,38000.0,220.09,220.53,219.95,220.5,38000.0
2014-09-10 14:30:00,220.53,220.53,220.16,220.45,29200.0,220.53,220.53,220.16,220.45,29200.0
2014-09-10 14:40:00,220.5,220.54,220.22,220.54,27600.0,220.5,220.54,220.22,220.54,27600.0
2014-09-10 14:50:00,220.5,220.63,220.17,220.26,24600.0,220.5,220.63,220.17,220.26,24600.0
2014-09-10 15:00:00,220.33,220.73,220.26,220.73,26500.0,220.33,220.73,220.26,220.73,26500.0
2014-09-10 15:10:00,220.73,220.73,219.89,220.0,32900.0,220.73,220.73,219.89,220.0,32900.0
2014-09-10 15:20:00,220.0,220.16,219.45,219.64,42000.0,220.0,220.16,219.45,219.64,42000.0
2014-09-10 15:30:00,219.66,220.27,219.65,220.12,28900.0,219.66,220.27,219.65,220.12,28900.0
2014-09-10 15:40:00,220.19,220.53,220.11,220.44,91600.0,220.19,220.53,220.11,220.44,91600.0
2014-09-10 15:50:00,220.45,220.87,220.43,220.66,134900.0,220.45,220.87,220.43,220.66,134900.0
2014-09-11 09:30:00,219.79,220.38,219.11,219.91,73900.0,219.79,220.38,219.11,219.91,73900.0
2014-09-11 09:40:00,220.19,220.45,218.61,219.06,73900.0,220.19,220.45,218.61,219.06,73900.0
2014-09-11 09:50:00,219.1,220.44,218.74,220.44,44000.0,219.1,220.44,218.74,220.44,44000.0
2014-09-11 10:00:00,220.37,221.45,220.03,220.73,57100.0,220.37,221.45,220.03,220.73,57100.0
2014-09-11 10:10:00,220.74,221.37,220.36,221.15,33300.0,220.74,221.37,220.36,221.15,33300.0
2014-09-11 10:20:00,221.05,221.32,219.78,220.09,48700.0,221.05,221.32,219.78,220.09,48700.0
2014-09-11 10:30:00,219.75,219.92,218.89,219.28,27100.0,219.75,219.92,218.89,219.28,27100.0
2014-09-11 10:40:00,219.24,219.89,219.21,219.77,57100.0,219.24,219.89,219.21,219.77,57100.0
2014-09-11 10:50:00,219.75,219.91,219.24,219.68,41100.0,219.75,219.91,219.24,219.68,41100.0
2014-09-11 11:00:00,219.74,219.9,219.3,219.8,48900.0,219.74,219.9,219.3,219.8,48900.0
2014-09-11 11:10:00,219.71,220.06,219.4,220.01,41500.0,219.71,220.06,219.4,220.01,41500.0
2014-09-11 11:20:00,220.08,220.54,219.85,220.13,46500.0,220.08,220.54,219.85,220.13,46500.0
2014-09-11 11:30:00,220.1,220.91,220.0,220.81,36500.0,220.1,220.91,220.0,220.81,36500.0
2014-09-11 11:40:00,220.83,220.85,220.31,220.6,29800.0,220.83,220.85,220.31,220.6,29800.0
2014-09-11 11:50:00,220.76,220.85,220.53,220.67,9200.0,220.76,220.85,220.53,220.67,9200.0
2014-09-11 12:00:00,220.75,220.93,220.48,220.52,22100.0,220.75,220.93,220.48,220.52,22100.0
2014-09-11 12:10:00,220.49,220.95,220.49,220.95,15400.0,220.49,220.95,220.49,220.95,15400.0
2014-09-11 12:20:00,221.0,221.0,220.41,220.48,16100.0,221.0,221.0,220.41,220.48,16100.0
2014-09-11 12:30:00,220.43,220.55,220.02,220.06,21200.0,220.43,220.55,220.02,220.06,21200.0
2014-09-11 12:40:00,220.04,220.28,219.72,219.73,24800.0,220.04,220.28,219.72,219.73,24800.0
2014-09-11 12:50:00,219.84,220.3,219.53,219.92,16900.0,219.84,220.3,219.53,219.92,16900.0
2014-09-11 13:00:00,219.98,219.98,219.43,219.84,18600.0,219.98,219.98,219.43,219.84,18600.0
2014-09-11 13:10:00,219.82,219.89,219.41,219.41,9300.0,219.82,219.89,219.41,219.41,9300.0
2014-09-11 13:20:00,219.4,219.45,218.62,218.78,25700.0,219.4,219.45,218.62,218.78,25700.0
2014-09-11 13:30:00,218.73,219.25,218.5,218.67,55100.0,218.73,219.25,218.5,218.67,55100.0
2014-09-11 13:40:00,218.77,219.22,218.56,218.69,19900.0,218.77,219.22,218.56,218.69,19900.0
2014-09-11 13:50:00,218.73,218.83,218.33,218.53,25400.0,218.73,218.83,218.33,218.53,25400.0
2014-09-11 14:00:00,218.5,219.0,218.47,218.61,20400.0,218.5,219.0,218.47,218.61,20400.0
2014-09-11 14:10:00,218.6,218.69,218.42,218.45,10600.0,218.6,218.69,218.42,218.45,10600.0
2014-09-11 14:20:00,218.5,219.16,218.5,219.16,39200.0,218.5,219.16,218.5,219.16,39200.0
2014-09-11 14:30:00,219.13,219.57,219.13,219.18,28500.0,219.13,219.57,219.13,219.18,28500.0
2014-09-11 14:40:00,219.26,219.66,219.18,219.58,10700.0,219.26,219.66,219.18,219.58,10700.0
2014-09-11 14:50:00,219.61,219.69,219.28,219.66,12500.0,219.61,219.69,219.28,219.66,12500.0
2014-09-11 15:00:00,219.68,220.04,219.62,219.82,16900.0,219.68,220.04,219.62,219.82,16900.0
2014-09-11 15:10:00,219.89,220.15,219.8,220.15,12600.0,219.89,220.15,219.8,220.15,12600.0
2014-09-11 15:20:00,220.16,220.54,220.0,220.1,40300.0,220.16,220.54,220.0,220.1,40300.0
2014-09-11 15:30:00,220.13,220.27,219.87,220.13,40900.0,220.13,220.27,219.87,220.13,40900.0
2014-09-11 15:40:00,220.15,220.2,219.94,220.05,51200.0,220.15,220.2,219.94,220.05,51200.0
2014-09-11 15:50:00,220.06,220.3,219.96,220.01,48900.0,220.06,220.3,219.96,220.01,48900.0
2014-09-12 09:30:00,219.41,221.25,219.0,219.38,110200.0,219.41,221.25,219.0,219.38,110200.0
2014-09-12 09:40:00,219.03,219.97,218.8,219.62,91700.0,219.03,219.97,218.8,219.62,91700.0
2014-09-12 09:50:00,219.58,220.25,218.93,219.26,82500.0,219.58,220.25,218.93,219.26,82500.0
2014-09-12 10:00:00,219.25,219.89,219.0,219.35,103600.0,219.25,219.89,219.0,219.35,103600.0
2014-09-12 10:10:00,219.28,219.42,218.37,218.53,112800.0,219.28,219.42,218.37,218.53,112800.0
2014-09-12 10:20:00,218.56,218.58,218.02,218.02,96900.0,218.56,218.58,218.02,218.02,96900.0
2014-09-12 10:30:00,218.02,218.53,217.73,217.96,137200.0,218.02,218.53,217.73,217.96,137200.0
2014-09-12 10:40:00,218.03,218.15,217.02,217.42,138600.0,218.03,218.15,217.02,217.42,138600.0
2014-09-12 10:50:00,217.5,217.84,217.4,217.84,66400.0,217.5,217.84,217.4,217.84,66400.0
2014-09-12 11:00:00,217.84,217.92,217.16,217.45,66500.0,217.84,217.92,217.16,217.45,66500.0
2014-09-12 11:10:00,217.4,217.5,216.5,217.22,61700.0,217.4,217.5,216.5,217.22,61700.0
2014-09-12 11:20:00,217.25,217.72,217.18,217.63,42700.0,217.25,217.72,217.18,217.63,42700.0
2014-09-12 11:30:00,217.51,217.75,217.4,217.43,33000.0,217.51,217.75,217.4,217.43,33000.0
2014-09-12 11:40:00,217.43,217.7,217.41,217.48,25400.0,217.43,217.7,217.41,217.48,25400.0
2014-09-12 11:50:00,217.55,217.94,217.5,217.79,31600.0,217.55,217.94,217.5,217.79,31600.0
2014-09-12 12:00:00,217.86,217.88,217.45,217.7,16800.0,217.86,217.88,217.45,217.7,16800.0
2014-09-12 12:10:00,217.67,217.69,217.2,217.33,16600.0,217.67,217.69,217.2,217.33,16600.0
2014-09-12 12:20:00,217.4,217.55,217.25,217.46,15300.0,217.4,217.55,217.25,217.46,15300.0
2014-09-12 12:30:00,217.47,217.49,217.13,217.17,13500.0,217.47,217.49,217.13,217.17,13500.0
2014-09-12 12:40:00,217.26,217.39,216.96,217.35,37200.0,217.26,217.39,216.96,217.35,37200.0
2014-09-12 12:50:00,217.4,217.76,217.24,217.55,22800.0,217.4,217.76,217.24,217.55,22800.0
2014-09-12 13:00:00,217.38,217.67,217.33,217.67,16700.0,217.38,217.67,217.33,217.67,16700.0
2014-09-12 13:10:00,217.6,217.73,217.22,217.42,21300.0,217.6,217.73,217.22,217.42,21300.0
2014-09-12 13:20:00,217.43,217.48,217.02,217.33,21600.0,217.43,217.48,217.02,217.33,21600.0
2014-09-12 13:30:00,217.2,217.38,217.0,217.09,20700.0,217.2,217.38,217.0,217.09,20700.0
2014-09-12 13:40:00,217.11,217.26,216.88,217.14,24300.0,217.11,217.26,216.88,217.14,24300.0
2014-09-12 13:50:00,217.2,217.4,217.07,217.29,16800.0,217.2,217.4,217.07,217.29,16800.0
2014-09-12 14:00:00,217.35,217.7,217.35,217.68,18200.0,217.35,217.7,217.35,217.68,18200.0
2014-09-12 14:10:00,217.65,217.97,217.41,217.58,44900.0,217.65,217.97,217.41,217.58,44900.0
2014-09-12 14:20:00,217.61,217.8,217.37,217.5,20300.0,217.61,217.8,217.37,217.5,20300.0
2014-09-12 14:30:00,217.53,217.7,217.17,217.36,23400.0,217.53,217.7,217.17,217.36,23400.0
2014-09-12 14:40:00,217.36,217.47,216.8,217.19,31200.0,217.36,217.47,216.8,217.19,31200.0
2014-09-12 14:50:00,217.25,217.61,217.0,217.44,37000.0,217.25,217.61,217.0,217.44,37000.0
2014-09-12 15:00:00,217.48,217.68,217.12,217.63,29000.0,217.48,217.68,217.12,217.63,29000.0
2014-09-12 15:10:00,217.61,217.89,217.56,217.88,29200.0,217.61,217.89,217.56,217.88,29200.0
2014-09-12 15:20:00,217.84,217.94,217.61,217.73,20700.0,217.84,217.94,217.61,217.73,20700.0
2014-09-12 15:30:00,217.67,217.98,217.52,217.93,43700.0,217.67,217.98,217.52,217.93,43700.0
2014-09-12 15:40:00,217.9,217.93,217.54,217.87,43900.0,217.9,217.93,217.54,217.87,43900.0
2014-09-12 15:50:00,217.87,218.0,217.72,217.88,109500.0,217.87,218.0,217.72,217.88,109500.0
2014-09-15 09:30:00,218.11,218.68,216.9,216.9,113300.0,218.11,218.68,216.9,216.9,113300.0
2014-09-15 09:40:00,216.81,216.88,213.8,213.8,228200.0,216.81,216.88,213.8,213.8,228200.0
2014-09-15 09:50:00,213.8,214.91,212.56,214.54,215000.0,213.8,214.91,212.56,214.54,215000.0
2014-09-15 10:00:00,214.38,215.4,214.07,214.76,54500.0,214.38,215.4,214.07,214.76,54500.0
2014-09-15 10:10:00,214.76,214.87,214.0,214.47,75500.0,214.76,214.87,214.0,214.47,75500.0
2014-09-15 10:20:00,214.52,214.71,213.46,214.35,81000.0,214.52,214.71,213.46,214.35,81000.0
2014-09-15 10:30:00,214.6,214.79,214.1,214.28,65100.0,214.6,214.79,214.1,214.28,65100.0
2014-09-15 10:40:00,214.28,214.28,212.75,213.2,79800.0,214.28,214.28,212.75,213.2,79800.0
2014-09-15 10:50:00,213.15,213.31,212.66,213.05,48900.0,213.15,213.31,212.66,213.05,48900.0
2014-09-15 11:00:00,213.0,213.11,211.88,211.88,72500.0,213.0,213.11,211.88,211.88,72500.0
2014-09-15 11:10:00,212.02,212.59,211.95,212.15,78400.0,212.02,212.59,211.95,212.15,78400.0
2014-09-15 11:20:00,212.2,212.73,212.12,212.73,73100.0,212.2,212.73,212.12,212.73,73100.0
2014-09-15 11:30:00,212.68,212.92,212.28,212.42,45000.0,212.68,212.92,212.28,212.42,45000.0
2014-09-15 11:40:00,212.41,212.41,211.35,211.67,125100.0,212.41,212.41,211.35,211.67,125100.0
2014-09-15 11:50:00,211.72,211.75,211.16,211.29,54000.0,211.72,211.75,211.16,211.29,54000.0
2014-09-15 12:00:00,211.28,211.97,211.17,211.75,32300.0,211.28,211.97,211.17,211.75,32300.0
2014-09-15 12:10:00,211.77,212.18,211.54,211.84,21200.0,211.77,212.18,211.54,211.84,21200.0
2014-09-15 12:20:00,211.88,211.96,211.38,211.79,18600.0,211.88,211.96,211.38,211.79,18600.0
2014-09-15 12:30:00,211.85,212.1,211.5,211.78,24000.0,211.85,212.1,211.5,211.78,24000.0
2014-09-15 12:40:00,211.8,212.27,211.5,211.62,58300.0,211.8,212.27,211.5,211.62,58300.0
2014-09-15 12:50:00,211.61,211.73,211.27,211.43,61800.0,211.61,211.73,211.27,211.43,61800.0
2014-09-15 13:00:00,211.57,211.88,211.15,211.37,42300.0,211.57,211.88,211.15,211.37,42300.0
2014-09-15 13:10:00,211.44,211.44,211.14,211.15,81700.0,211.44,211.44,211.14,211.15,81700.0
2014-09-15 13:20:00,211.16,211.16,208.76,208.78,208900.0,211.16,211.16,208.76,208.78,208900.0
2014-09-15 13:30:00,208.78,209.81,208.65,209.53,81500.0,208.78,209.81,208.65,209.53,81500.0
2014-09-15 13:40:00,209.52,209.73,209.2,209.35,45200.0,209.52,209.73,209.2,209.35,45200.0
2014-09-15 13:50:00,209.31,209.42,208.35,208.86,62800.0,209.31,209.42,208.35,208.86,62800.0
2014-09-15 14:00:00,208.91,209.53,208.91,209.5,54100.0,208.91,209.53,208.91,209.5,54100.0
2014-09-15 14:10:00,209.47,209.84,209.46,209.58,35900.0,209.47,209.84,209.46,209.58,35900.0
2014-09-15 14:20:00,209.6,210.61,209.19,210.59,53100.0,209.6,210.61,209.19,210.59,53100.0
2014-09-15 14:30:00,210.58,211.72,210.39,210.89,79500.0,210.58,211.72,210.39,210.89,79500.0
2014-09-15 14:40:00,210.88,211.5,210.86,210.96,41500.0,210.88,211.5,210.86,210.96,41500.0
2014-09-15 14:50:00,210.97,210.97,210.04,210.46,38300.0,210.97,210.97,210.04,210.46,38300.0
2014-09-15 15:00:00,210.46,211.11,210.36,210.75,27000.0,210.46,211.11,210.36,210.75,27000.0
2014-09-15 15:10:00,210.77,210.85,209.86,210.15,71200.0,210.77,210.85,209.86,210.15,71200.0
2014-09-15 15:20:00,210.03,211.0,210.0,210.8,67700.0,210.03,211.0,210.0,210.8,67700.0
2014-09-15 15:30:00,210.85,210.89,210.56,210.68,41700.0,210.85,210.89,210.56,210.68,41700.0
2014-09-15 15:40:00,210.66,211.0,210.5,211.0,87000.0,210.66,211.0,210.5,211.0,87000.0
2014-09-15 15:50:00,210.96,210.97,210.52,210.68,157100.0,210.96,210.97,210.52,210.68,157100.0
2014-09-16 09:30:00,210.0,210.5,209.13,209.51,337400.0,210.0,210.5,209.13,209.51,337400.0
2014-09-16 09:40:00,209.5,211.2,208.9,210.82,217100.0,209.5,211.2,208.9,210.82,217100.0
2014-09-16 09:50:00,210.79,213.0,210.78,212.53,203600.0,210.79,213.0,210.78,212.53,203600.0
2014-09-16 10:00:00,212.52,212.83,211.75,212.0,134300.0,212.52,212.83,211.75,212.0,134300.0
2014-09-16 10:10:00,212.0,212.99,211.8,212.76,72900.0,212.0,212.99,211.8,212.76,72900.0
2014-09-16 10:20:00,212.8,213.58,212.71,212.95,108300.0,212.8,213.58,212.71,212.95,108300.0
2014-09-16 10:30:00,212.93,212.98,211.69,211.75,120600.0,212.93,212.98,211.69,211.75,120600.0
2014-09-16 10:40:00,211.77,212.43,211.5,211.85,86500.0,211.77,212.43,211.5,211.85,86500.0
2014-09-16 10:50:00,212.1,212.88,211.1,211.13,63900.0,212.1,212.88,211.1,211.13,63900.0
2014-09-16 11:00:00,211.09,211.32,210.31,210.31,137600.0,211.09,211.32,210.31,210.31,137600.0
2014-09-16 11:10:00,210.31,210.69,209.89,210.24,91800.0,210.31,210.69,209.89,210.24,91800.0
2014-09-16 11:20:00,210.24,211.49,210.11,211.3,66700.0,210.24,211.49,210.11,211.3,66700.0
2014-09-16 11:30:00,211.26,213.1,211.15,212.93,152700.0,211.26,213.1,211.15,212.93,152700.0
2014-09-16 11:40:00,213.1,213.19,212.01,212.77,104500.0,213.1,213.19,212.01,212.77,104500.0
2014-09-16 11:50:00,212.83,214.19,212.71,213.95,208400.0,212.83,214.19,212.71,213.95,208400.0
2014-09-16 12:00:00,213.95,214.64,213.89,214.56,249500.0,213.95,214.64,213.89,214.56,249500.0
2014-09-16 12:10:00,214.55,214.78,214.0,214.03,56100.0,214.55,214.78,214.0,214.03,56100.0
2014-09-16 12:20:00,214.19,215.37,214.04,214.98,54500.0,214.19,215.37,214.04,214.98,54500.0
2014-09-16 12:30:00,214.99,215.08,214.34,214.53,42500.0,214.99,215.08,214.34,214.53,42500.0
2014-09-16 12:40:00,214.58,214.78,213.83,213.91,48500.0,214.58,214.78,213.83,213.91,48500.0
2014-09-16 12:50:00,213.94,214.49,213.91,214.15,24200.0,213.94,214.49,213.91,214.15,24200.0
2014-09-16 13:00:00,214.15,214.38,213.83,213.99,33200.0,214.15,214.38,213.83,213.99,33200.0
2014-09-16 13:10:00,214.09,214.44,213.86,214.4,21300.0,214.09,214.44,213.86,214.4,21300.0
2014-09-16 13:20:00,214.39,214.5,214.12,214.27,36600.0,214.39,214.5,214.12,214.27,36600.0
2014-09-16 13:30:00,214.27,215.25,214.23,215.25,49500.0,214.27,215.25,214.23,215.25,49500.0
2014-09-16 13:40:00,215.27,215.4,214.81,214.88,41800.0,215.27,215.4,214.81,214.88,41800.0
2014-09-16 13:50:00,214.88,215.16,214.82,214.94,23500.0,214.88,215.16,214.82,214.94,23500.0
2014-09-16 14:00:00,215.0,215.3,214.82,215.15,34800.0,215.0,215.3,214.82,215.15,34800.0
2014-09-16 14:10:00,215.13,215.38,214.81,214.91,40800.0,215.13,215.38,214.81,214.91,40800.0
2014-09-16 14:20:00,214.93,214.99,214.44,214.88,26600.0,214.93,214.99,214.44,214.88,26600.0
2014-09-16 14:30:00,214.82,215.0,214.82,214.86,19000.0,214.82,215.0,214.82,214.86,19000.0
2014-09-16 14:40:00,214.84,215.3,214.69,215.15,31800.0,214.84,215.3,214.69,215.15,31800.0
2014-09-16 14:50:00,215.14,215.22,214.85,215.1,32400.0,215.14,215.22,214.85,215.1,32400.0
2014-09-16 15:00:00,215.11,216.29,215.04,216.09,80000.0,215.11,216.29,215.04,216.09,80000.0
2014-09-16 15:10:00,216.12,216.94,215.85,216.15,86500.0,216.12,216.94,215.85,216.15,86500.0
2014-09-16 15:20:00,216.19,216.26,215.64,215.67,45500.0,216.19,216.26,215.64,215.67,45500.0
2014-09-16 15:30:00,215.65,215.67,215.26,215.39,58300.0,215.65,215.67,215.26,215.39,58300.0
2014-09-16 15:40:00,215.4,215.61,215.29,215.59,64300.0,215.4,215.61,215.29,215.59,64300.0
2014-09-16 15:50:00,215.57,216.08,215.5,215.59,229200.0,215.57,216.08,215.5,215.59,229200.0
2014-09-17 09:30:00,217.37,217.37,215.51,215.53,109700.0,217.37,217.37,215.51,215.53,109700.0
2014-09-17 09:40:00,215.67,217.17,215.0,216.83,150100.0,215.67,217.17,215.0,216.83,150100.0
2014-09-17 09:50:00,216.82,217.04,215.86,216.59,87700.0,216.82,217.04,215.86,216.59,87700.0
2014-09-17 10:00:00,216.5,217.09,216.45,216.94,55700.0,216.5,217.09,216.45,216.94,55700.0
2014-09-17 10:10:00,216.93,217.15,216.66,216.7,47300.0,216.93,217.15,216.66,216.7,47300.0
2014-09-17 10:20:00,216.7,217.1,216.66,216.81,75500.0,216.7,217.1,216.66,216.81,75500.0
2014-09-17 10:30:00,216.85,216.97,215.5,215.68,64500.0,216.85,216.97,215.5,215.68,64500.0
2014-09-17 10:40:00,215.69,216.18,215.5,215.81,47700.0,215.69,216.18,215.5,215.81,47700.0
2014-09-17 10:50:00,215.93,215.93,215.19,215.57,56200.0,215.93,215.93,215.19,215.57,56200.0
2014-09-17 11:00:00,215.41,215.98,215.31,215.83,29500.0,215.41,215.98,215.31,215.83,29500.0
2014-09-17 11:10:00,215.83,216.27,215.71,216.27,40900.0,215.83,216.27,215.71,216.27,40900.0
2014-09-17 11:20:00,216.2,216.86,216.2,216.74,65300.0,216.2,216.86,216.2,216.74,65300.0
2014-09-17 11:30:00,216.85,216.96,216.56,216.82,29100.0,216.85,216.96,216.56,216.82,29100.0
2014-09-17 11:40:00,216.92,217.13,216.87,216.9,48200.0,216.92,217.13,216.87,216.9,48200.0
2014-09-17 11:50:00,216.93,217.99,216.82,217.5,67300.0,216.93,217.99,216.82,217.5,67300.0
2014-09-17 12:00:00,217.53,217.62,217.07,217.38,43200.0,217.53,217.62,217.07,217.38,43200.0
2014-09-17 12:10:00,217.31,217.92,217.28,217.57,42900.0,217.31,217.92,217.28,217.57,42900.0
2014-09-17 12:20:00,217.65,217.65,216.71,216.75,49100.0,217.65,217.65,216.71,216.75,49100.0
2014-09-17 12:30:00,216.8,217.04,216.77,216.89,59800.0,216.8,217.04,216.77,216.89,59800.0
2014-09-17 12:40:00,216.93,217.06,216.88,216.92,47400.0,216.93,217.06,216.88,216.92,47400.0
2014-09-17 12:50:00,216.91,217.48,216.9,216.99,34000.0,216.91,217.48,216.9,216.99,34000.0
2014-09-17 13:00:00,216.98,217.01,216.59,216.59,27700.0,216.98,217.01,216.59,216.59,27700.0
2014-09-17 13:10:00,216.59,216.69,216.43,216.54,32000.0,216.59,216.69,216.43,216.54,32000.0
2014-09-17 13:20:00,216.57,216.77,216.45,216.53,38600.0,216.57,216.77,216.45,216.53,38600.0
2014-09-17 13:30:00,216.59,217.1,216.53,216.97,37600.0,216.59,217.1,216.53,216.97,37600.0
2014-09-17 13:40:00,216.94,217.44,216.94,217.34,30900.0,216.94,217.44,216.94,217.34,30900.0
2014-09-17 13:50:00,217.31,217.5,217.07,217.4,54100.0,217.31,217.5,217.07,217.4,54100.0
2014-09-17 14:00:00,217.37,217.97,216.36,217.75,106700.0,217.37,217.97,216.36,217.75,106700.0
2014-09-17 14:10:00,217.84,219.5,217.75,219.44,192200.0,217.84,219.5,217.75,219.44,192200.0
2014-09-17 14:20:00,219.43,219.55,218.97,219.32,133900.0,219.43,219.55,218.97,219.32,133900.0
2014-09-17 14:30:00,219.35,219.56,219.13,219.29,67500.0,219.35,219.56,219.13,219.29,67500.0
2014-09-17 14:40:00,219.38,219.55,218.8,219.08,197700.0,219.38,219.55,218.8,219.08,197700.0
2014-09-17 14:50:00,219.0,219.35,218.82,219.21,40600.0,219.0,219.35,218.82,219.21,40600.0
2014-09-17 15:00:00,219.26,219.81,219.2,219.56,75300.0,219.26,219.81,219.2,219.56,75300.0
2014-09-17 15:10:00,219.56,219.56,219.13,219.23,44100.0,219.56,219.56,219.13,219.23,44100.0
2014-09-17 15:20:00,219.29,219.36,218.65,219.24,61900.0,219.29,219.36,218.65,219.24,61900.0
2014-09-17 15:30:00,219.25,219.37,218.23,218.27,102900.0,219.25,219.37,218.23,218.27,102900.0
2014-09-17 15:40:00,218.27,218.57,217.93,218.31,139900.0,218.27,218.57,217.93,218.31,139900.0
2014-09-17 15:50:00,218.33,219.23,218.33,219.06,234000.0,218.33,219.23,218.33,219.06,234000.0
2014-09-18 09:30:00,220.66,222.48,219.85,221.38,337400.0,220.66,222.48,219.85,221.38,337400.0
2014-09-18 09:40:00,221.29,222.44,220.58,222.2,95600.0,221.29,222.44,220.58,222.2,95600.0
2014-09-18 09:50:00,222.12,223.0,221.45,222.64,108300.0,222.12,223.0,221.45,222.64,108300.0
2014-09-18 10:00:00,222.62,223.91,222.6,223.47,192700.0,222.62,223.91,222.6,223.47,192700.0
2014-09-18 10:10:00,223.47,223.59,221.48,222.59,115700.0,223.47,223.59,221.48,222.59,115700.0
2014-09-18 10:20:00,222.59,223.0,222.17,222.83,64600.0,222.59,223.0,222.17,222.83,64600.0
2014-09-18 10:30:00,222.83,223.45,222.47,223.4,84500.0,222.83,223.45,222.47,223.4,84500.0
2014-09-18 10:40:00,223.4,223.5,223.04,223.35,59000.0,223.4,223.5,223.04,223.35,59000.0
2014-09-18 10:50:00,223.23,224.2,223.1,223.71,133700.0,223.23,224.2,223.1,223.71,133700.0
2014-09-18 11:00:00,223.67,224.0,223.31,223.88,61700.0,223.67,224.0,223.31,223.88,61700.0
2014-09-18 11:10:00,223.9,224.18,223.71,223.84,71200.0,223.9,224.18,223.71,223.84,71200.0
2014-09-18 11:20:00,223.81,224.19,223.64,224.1,51500.0,223.81,224.19,223.64,224.1,51500.0
2014-09-18 11:30:00,224.08,224.13,223.64,223.76,51000.0,224.08,224.13,223.64,223.76,51000.0
2014-09-18 11:40:00,223.83,223.83,223.5,223.75,31500.0,223.83,223.83,223.5,223.75,31500.0
2014-09-18 11:50:00,223.71,224.07,223.47,224.07,69600.0,223.71,224.07,223.47,224.07,69600.0
2014-09-18 12:00:00,224.0,225.45,223.7,225.37,131200.0,224.0,225.45,223.7,225.37,131200.0
2014-09-18 12:10:00,225.3,226.43,225.3,226.33,111600.0,225.3,226.43,225.3,226.33,111600.0
2014-09-18 12:20:00,226.3,226.8,225.69,226.08,103300.0,226.3,226.8,225.69,226.08,103300.0
2014-09-18 12:30:00,226.08,226.34,225.81,226.0,63800.0,226.08,226.34,225.81,226.0,63800.0
2014-09-18 12:40:00,226.0,226.21,225.97,226.12,94100.0,226.0,226.21,225.97,226.12,94100.0
2014-09-18 12:50:00,226.12,226.18,225.88,225.98,77700.0,226.12,226.18,225.88,225.98,77700.0
2014-09-18 13:00:00,225.98,226.39,225.9,226.39,68300.0,225.98,226.39,225.9,226.39,68300.0
2014-09-18 13:10:00,226.4,227.43,226.32,227.43,123000.0,226.4,227.43,226.32,227.43,123000.0
2014-09-18 13:20:00,227.31,227.85,227.0,227.78,114100.0,227.31,227.85,227.0,227.78,114100.0
2014-09-18 13:30:00,227.82,227.95,227.39,227.91,118800.0,227.82,227.95,227.39,227.91,118800.0
2014-09-18 13:40:00,227.93,228.59,227.7,227.75,140100.0,227.93,228.59,227.7,227.75,140100.0
2014-09-18 13:50:00,227.75,228.16,226.91,227.07,135100.0,227.75,228.16,226.91,227.07,135100.0
2014-09-18 14:00:00,227.02,228.0,227.02,227.9,59200.0,227.02,228.0,227.02,227.9,59200.0
2014-09-18 14:10:00,227.9,228.08,227.5,227.5,79900.0,227.9,228.08,227.5,227.5,79900.0
2014-09-18 14:20:00,227.47,227.81,227.35,227.35,39200.0,227.47,227.81,227.35,227.35,39200.0
2014-09-18 14:30:00,227.33,227.66,227.12,227.54,46900.0,227.33,227.66,227.12,227.54,46900.0
2014-09-18 14:40:00,227.56,227.83,227.38,227.75,60000.0,227.56,227.83,227.38,227.75,60000.0
2014-09-18 14:50:00,227.7,227.85,227.55,227.72,78600.0,227.7,227.85,227.55,227.72,78600.0
2014-09-18 15:00:00,227.72,227.76,227.22,227.67,67200.0,227.72,227.76,227.22,227.67,67200.0
2014-09-18 15:10:00,227.6,228.0,227.6,227.73,68400.0,227.6,228.0,227.6,227.73,68400.0
2014-09-18 15:20:00,227.78,228.15,227.73,228.0,76700.0,227.78,228.15,227.73,228.0,76700.0
2014-09-18 15:30:00,227.96,228.05,227.71,227.99,128700.0,227.96,228.05,227.71,227.99,128700.0
2014-09-18 15:40:00,227.93,228.1,227.88,228.05,127800.0,227.93,228.1,227.88,228.05,127800.0
2014-09-18 15:50:00,228.05,228.55,227.96,228.52,260000.0,228.05,228.55,227.96,228.52,260000.0
2014-09-19 09:30:00,229.92,231.41,229.3,229.49,970700.0,229.92,231.41,229.3,229.49,970700.0
2014-09-19 09:40:00,229.9,229.9,228.28,229.22,318900.0,229.9,229.9,228.28,229.22,318900.0
2014-09-19 09:50:00,229.1,229.33,227.91,229.09,158300.0,229.1,229.33,227.91,229.09,158300.0
2014-09-19 10:00:00,228.96,229.67,228.93,229.53,107100.0,228.96,229.67,228.93,229.53,107100.0
2014-09-19 10:10:00,229.52,229.76,229.05,229.46,152600.0,229.52,229.76,229.05,229.46,152600.0
2014-09-19 10:20:00,229.42,230.36,229.37,229.95,173300.0,229.42,230.36,229.37,229.95,173300.0
2014-09-19 10:30:00,229.98,229.98,227.02,227.4,185900.0,229.98,229.98,227.02,227.4,185900.0
2014-09-19 10:40:00,227.47,228.29,226.05,228.19,209000.0,227.47,228.29,226.05,228.19,209000.0
2014-09-19 10:50:00,228.24,228.9,227.62,228.53,60900.0,228.24,228.9,227.62,228.53,60900.0
2014-09-19 11:00:00,228.44,228.9,227.55,228.56,70500.0,228.44,228.9,227.55,228.56,70500.0
2014-09-19 11:10:00,228.5,228.85,227.77,227.93,82600.0,228.5,228.85,227.77,227.93,82600.0
2014-09-19 11:20:00,227.87,228.56,226.71,226.81,55500.0,227.87,228.56,226.71,226.81,55500.0
2014-09-19 11:30:00,226.66,227.37,226.53,227.34,92700.0,226.66,227.37,226.53,227.34,92700.0
2014-09-19 11:40:00,227.4,227.4,226.57,227.38,67600.0,227.4,227.4,226.57,227.38,67600.0
2014-09-19 11:50:00,227.38,227.79,227.14,227.67,81400.0,227.38,227.79,227.14,227.67,81400.0
2014-09-19 12:00:00,227.65,228.5,224.63,225.4,218700.0,227.65,228.5,224.63,225.4,218700.0
2014-09-19 12:10:00,225.22,226.0,224.63,224.71,116200.0,225.22,226.0,224.63,224.71,116200.0
2014-09-19 12:20:00,224.7,224.9,223.5,224.25,227600.0,224.7,224.9,223.5,224.25,227600.0
2014-09-19 12:30:00,224.14,224.15,222.75,223.8,136200.0,224.14,224.15,222.75,223.8,136200.0
2014-09-19 12:40:00,223.71,223.9,222.87,223.35,127100.0,223.71,223.9,222.87,223.35,127100.0
2014-09-19 12:50:00,223.27,225.1,223.15,224.88,170600.0,223.27,225.1,223.15,224.88,170600.0
2014-09-19 13:00:00,224.94,225.0,224.0,224.17,91900.0,224.94,225.0,224.0,224.17,91900.0
2014-09-19 13:10:00,224.22,224.49,223.0,223.12,38700.0,224.22,224.49,223.0,223.12,38700.0
2014-09-19 13:20:00,223.02,224.51,223.02,223.88,56800.0,223.02,224.51,223.02,223.88,56800.0
2014-09-19 13:30:00,223.87,225.71,223.83,225.26,167700.0,223.87,225.71,223.83,225.26,167700.0
2014-09-19 13:40:00,225.26,225.26,224.43,224.81,36300.0,225.26,225.26,224.43,224.81,36300.0
2014-09-19 13:50:00,224.78,225.3,224.58,224.66,68100.0,224.78,225.3,224.58,224.66,68100.0
2014-09-19 14:00:00,224.61,225.37,224.55,225.13,46900.0,224.61,225.37,224.55,225.13,46900.0
2014-09-19 14:10:00,225.08,225.08,224.45,224.63,42600.0,225.08,225.08,224.45,224.63,42600.0
2014-09-19 14:20:00,224.63,224.95,224.47,224.91,37900.0,224.63,224.95,224.47,224.91,37900.0
2014-09-19 14:30:00,224.84,225.0,224.64,224.87,41000.0,224.84,225.0,224.64,224.87,41000.0
2014-09-19 14:40:00,224.91,225.09,224.7,224.79,28600.0,224.91,225.09,224.7,224.79,28600.0
2014-09-19 14:50:00,224.88,225.98,224.79,225.6,73200.0,224.88,225.98,224.79,225.6,73200.0
2014-09-19 15:00:00,225.58,225.85,224.83,225.02,53200.0,225.58,225.85,224.83,225.02,53200.0
2014-09-19 15:10:00,225.03,225.3,224.95,224.98,53200.0,225.03,225.3,224.95,224.98,53200.0
2014-09-19 15:20:00,225.0,225.21,224.54,224.56,49500.0,225.0,225.21,224.54,224.56,49500.0
2014-09-19 15:30:00,224.63,225.3,224.51,225.03,90900.0,224.63,225.3,224.51,225.03,90900.0
2014-09-19 15:40:00,225.03,226.13,225.03,225.72,194600.0,225.03,226.13,225.03,225.72,194600.0
2014-09-19 15:50:00,225.71,225.71,224.64,224.95,355300.0,225.71,225.71,224.64,224.95,355300.0
2014-09-22 09:30:00,222.31,223.69,220.26,220.85,214400.0,222.31,223.69,220.26,220.85,214400.0
2014-09-22 09:40:00,220.4,220.83,218.13,219.5,290600.0,220.4,220.83,218.13,219.5,290600.0
2014-09-22 09:50:00,219.34,219.9,218.27,218.6,116100.0,219.34,219.9,218.27,218.6,116100.0
2014-09-22 10:00:00,218.6,219.33,218.33,219.06,101700.0,218.6,219.33,218.33,219.06,101700.0
2014-09-22 10:10:00,219.08,219.52,217.5,218.12,120600.0,219.08,219.52,217.5,218.12,120600.0
2014-09-22 10:20:00,218.02,218.96,217.43,217.95,86400.0,218.02,218.96,217.43,217.95,86400.0
2014-09-22 10:30:00,217.71,218.19,217.01,217.66,165800.0,217.71,218.19,217.01,217.66,165800.0
2014-09-22 10:40:00,217.23,217.93,216.3,216.78,137000.0,217.23,217.93,216.3,216.78,137000.0
2014-09-22 10:50:00,216.71,216.87,215.55,215.77,120700.0,216.71,216.87,215.55,215.77,120700.0
2014-09-22 11:00:00,215.87,216.2,215.75,215.9,84500.0,215.87,216.2,215.75,215.9,84500.0
2014-09-22 11:10:00,215.87,216.0,215.01,215.67,78400.0,215.87,216.0,215.01,215.67,78400.0
2014-09-22 11:20:00,215.58,216.98,215.52,216.38,114500.0,215.58,216.98,215.52,216.38,114500.0
2014-09-22 11:30:00,216.4,216.44,215.5,215.5,61800.0,216.4,216.44,215.5,215.5,61800.0
2014-09-22 11:40:00,215.42,216.0,215.0,215.15,83200.0,215.42,216.0,215.0,215.15,83200.0
2014-09-22 11:50:00,215.17,215.22,214.35,215.05,88400.0,215.17,215.22,214.35,215.05,88400.0
2014-09-22 12:00:00,215.0,215.05,213.72,213.72,94600.0,215.0,215.05,213.72,213.72,94600.0
2014-09-22 12:10:00,213.72,214.11,213.5,213.89,117800.0,213.72,214.11,213.5,213.89,117800.0
2014-09-22 12:20:00,214.0,214.5,213.81,214.26,69500.0,214.0,214.5,213.81,214.26,69500.0
2014-09-22 12:30:00,214.1,214.18,213.01,213.91,89700.0,214.1,214.18,213.01,213.91,89700.0
2014-09-22 12:40:00,213.87,215.82,213.81,215.8,151800.0,213.87,215.82,213.81,215.8,151800.0
2014-09-22 12:50:00,215.66,215.75,214.72,215.07,64700.0,215.66,215.75,214.72,215.07,64700.0
2014-09-22 13:00:00,215.0,215.1,214.28,214.91,48200.0,215.0,215.1,214.28,214.91,48200.0
2014-09-22 13:10:00,214.81,215.07,214.42,214.55,25000.0,214.81,215.07,214.42,214.55,25000.0
2014-09-22 13:20:00,214.5,214.88,214.0,214.49,39800.0,214.5,214.88,214.0,214.49,39800.0
2014-09-22 13:30:00,214.42,214.92,214.26,214.32,80000.0,214.42,214.92,214.26,214.32,80000.0
2014-09-22 13:40:00,214.38,214.64,213.7,214.56,80100.0,214.38,214.64,213.7,214.56,80100.0
2014-09-22 13:50:00,214.6,215.0,214.32,214.4,30800.0,214.6,215.0,214.32,214.4,30800.0
2014-09-22 14:00:00,214.45,215.0,214.41,214.68,27500.0,214.45,215.0,214.41,214.68,27500.0
2014-09-22 14:10:00,214.72,214.88,214.1,214.22,61800.0,214.72,214.88,214.1,214.22,61800.0
2014-09-22 14:20:00,214.44,214.77,213.63,214.51,49700.0,214.44,214.77,213.63,214.51,49700.0
2014-09-22 14:30:00,214.26,214.39,213.9,214.17,56800.0,214.26,214.39,213.9,214.17,56800.0
2014-09-22 14:40:00,214.17,214.75,214.11,214.6,29500.0,214.17,214.75,214.11,214.6,29500.0
2014-09-22 14:50:00,214.6,214.69,214.06,214.3,47300.0,214.6,214.69,214.06,214.3,47300.0
2014-09-22 15:00:00,214.29,215.2,214.29,215.08,108200.0,214.29,215.2,214.29,215.08,108200.0
2014-09-22 15:10:00,215.11,215.19,214.62,215.19,64900.0,215.11,215.19,214.62,215.19,64900.0
2014-09-22 15:20:00,215.18,215.19,214.84,215.01,86200.0,215.18,215.19,214.84,215.01,86200.0
2014-09-22 15:30:00,215.05,215.25,214.8,215.06,106200.0,215.05,215.25,214.8,215.06,106200.0
2014-09-22 15:40:00,215.09,215.25,214.97,215.08,151400.0,215.09,215.25,214.97,215.08,151400.0
2014-09-22 15:50:00,215.12,215.5,214.5,214.86,241700.0,215.12,215.5,214.5,214.86,241700.0
2014-09-23 09:30:00,213.7,215.43,212.29,215.2,297200.0,213.7,215.43,212.29,215.2,297200.0
2014-09-23 09:40:00,215.19,217.0,214.72,216.89,194700.0,215.19,217.0,214.72,216.89,194700.0
2014-09-23 09:50:00,216.88,218.91,216.03,218.85,244200.0,216.88,218.91,216.03,218.85,244200.0
2014-09-23 10:00:00,218.81,219.0,216.95,217.16,163600.0,218.81,219.0,216.95,217.16,163600.0
2014-09-23 10:10:00,216.97,217.61,216.89,217.12,69200.0,216.97,217.61,216.89,217.12,69200.0
2014-09-23 10:20:00,217.06,218.43,217.06,217.55,137900.0,217.06,218.43,217.06,217.55,137900.0
2014-09-23 10:30:00,217.55,217.7,215.89,216.01,116000.0,217.55,217.7,215.89,216.01,116000.0
2014-09-23 10:40:00,216.02,217.0,215.97,216.62,76500.0,216.02,217.0,215.97,216.62,76500.0
2014-09-23 10:50:00,216.5,216.97,215.25,216.22,82000.0,216.5,216.97,215.25,216.22,82000.0
2014-09-23 11:00:00,216.24,217.25,216.01,217.21,70400.0,216.24,217.25,216.01,217.21,70400.0
2014-09-23 11:10:00,217.19,217.19,215.0,216.58,88000.0,217.19,217.19,215.0,216.58,88000.0
2014-09-23 11:20:00,216.45,217.78,216.4,216.63,93600.0,216.45,217.78,216.4,216.63,93600.0
2014-09-23 11:30:00,216.6,217.72,216.6,217.53,58900.0,216.6,217.72,216.6,217.53,58900.0
2014-09-23 11:40:00,217.62,217.99,217.12,217.26,86600.0,217.62,217.99,217.12,217.26,86600.0
2014-09-23 11:50:00,217.19,217.31,216.61,216.82,30200.0,217.19,217.31,216.61,216.82,30200.0
2014-09-23 12:00:00,216.9,217.25,216.55,216.92,42200.0,216.9,217.25,216.55,216.92,42200.0
2014-09-23 12:10:00,216.84,217.0,216.37,216.46,32500.0,216.84,217.0,216.37,216.46,32500.0
2014-09-23 12:20:00,216.49,216.64,215.51,215.69,46200.0,216.49,216.64,215.51,215.69,46200.0
2014-09-23 12:30:00,215.56,216.08,215.5,215.5,35400.0,215.56,216.08,215.5,215.5,35400.0
2014-09-23 12:40:00,215.55,215.99,215.45,215.58,37200.0,215.55,215.99,215.45,215.58,37200.0
2014-09-23 12:50:00,215.67,215.67,215.0,215.42,51400.0,215.67,215.67,215.0,215.42,51400.0
2014-09-23 13:00:00,215.29,215.34,214.4,214.69,37600.0,215.29,215.34,214.4,214.69,37600.0
2014-09-23 13:10:00,214.7,215.37,214.15,214.46,68900.0,214.7,215.37,214.15,214.46,68900.0
2014-09-23 13:20:00,214.51,214.77,214.41,214.64,50500.0,214.51,214.77,214.41,214.64,50500.0
2014-09-23 13:30:00,214.64,215.74,214.4,215.46,80800.0,214.64,215.74,214.4,215.46,80800.0
2014-09-23 13:40:00,215.47,215.74,215.25,215.51,19900.0,215.47,215.74,215.25,215.51,19900.0
2014-09-23 13:50:00,215.47,215.59,214.55,214.82,20500.0,215.47,215.59,214.55,214.82,20500.0
2014-09-23 14:00:00,214.9,215.03,214.51,214.63,29100.0,214.9,215.03,214.51,214.63,29100.0
2014-09-23 14:10:00,214.63,215.06,214.4,214.4,18500.0,214.63,215.06,214.4,214.4,18500.0
2014-09-23 14:20:00,214.46,214.84,214.3,214.77,29900.0,214.46,214.84,214.3,214.77,29900.0
2014-09-23 14:30:00,214.76,215.18,214.68,215.18,31400.0,214.76,215.18,214.68,215.18,31400.0
2014-09-23 14:40:00,215.08,215.08,214.12,214.43,39200.0,215.08,215.08,214.12,214.43,39200.0
2014-09-23 14:50:00,214.45,214.83,214.38,214.58,19300.0,214.45,214.83,214.38,214.58,19300.0
2014-09-23 15:00:00,214.54,215.02,214.46,214.51,38900.0,214.54,215.02,214.46,214.51,38900.0
2014-09-23 15:10:00,214.48,215.23,214.44,214.54,21600.0,214.48,215.23,214.44,214.54,21600.0
2014-09-23 15:20:00,214.55,215.33,214.5,215.09,50600.0,214.55,215.33,214.5,215.09,50600.0
2014-09-23 15:30:00,215.25,215.61,215.06,215.39,63600.0,215.25,215.61,215.06,215.39,63600.0
2014-09-23 15:40:00,215.39,215.65,215.28,215.41,76000.0,215.39,215.65,215.28,215.41,76000.0
2014-09-23 15:50:00,215.43,215.64,214.72,214.72,184800.0,215.43,215.64,214.72,214.72,184800.0
2014-09-24 09:30:00,217.7,217.84,216.68,217.34,172800.0,217.7,217.84,216.68,217.34,172800.0
2014-09-24 09:40:00,217.31,217.35,215.66,216.68,112000.0,217.31,217.35,215.66,216.68,112000.0
2014-09-24 09:50:00,216.6,218.6,216.59,218.34,148900.0,216.6,218.6,216.59,218.34,148900.0
2014-09-24 10:00:00,218.36,218.67,217.78,218.03,79200.0,218.36,218.67,217.78,218.03,79200.0
2014-09-24 10:10:00,218.13,218.19,216.75,217.04,64000.0,218.13,218.19,216.75,217.04,64000.0
2014-09-24 10:20:00,216.83,217.35,216.16,217.0,51100.0,216.83,217.35,216.16,217.0,51100.0
2014-09-24 10:30:00,216.91,217.53,216.78,216.97,53900.0,216.91,217.53,216.78,216.97,53900.0
2014-09-24 10:40:00,217.17,217.76,216.75,217.68,52700.0,217.17,217.76,216.75,217.68,52700.0
2014-09-24 10:50:00,217.63,218.32,217.53,218.32,74400.0,217.63,218.32,217.53,218.32,74400.0
2014-09-24 11:00:00,218.37,219.37,218.24,219.07,149300.0,218.37,219.37,218.24,219.07,149300.0
2014-09-24 11:10:00,219.13,219.49,218.9,219.49,69900.0,219.13,219.49,218.9,219.49,69900.0
2014-09-24 11:20:00,219.5,220.2,219.4,219.97,117900.0,219.5,220.2,219.4,219.97,117900.0
2014-09-24 11:30:00,220.11,220.44,219.85,220.35,62000.0,220.11,220.44,219.85,220.35,62000.0
2014-09-24 11:40:00,220.21,220.39,219.9,220.04,55500.0,220.21,220.39,219.9,220.04,55500.0
2014-09-24 11:50:00,220.09,220.09,219.76,220.0,66200.0,220.09,220.09,219.76,220.0,66200.0
2014-09-24 12:00:00,220.02,220.03,219.81,219.88,30500.0,220.02,220.03,219.81,219.88,30500.0
2014-09-24 12:10:00,219.99,220.91,219.9,220.86,64300.0,219.99,220.91,219.9,220.86,64300.0
2014-09-24 12:20:00,220.91,221.5,220.85,221.31,64800.0,220.91,221.5,220.85,221.31,64800.0
2014-09-24 12:30:00,221.22,222.64,221.2,221.81,131300.0,221.22,222.64,221.2,221.81,131300.0
2014-09-24 12:40:00,221.82,222.32,221.54,222.25,49400.0,221.82,222.32,221.54,222.25,49400.0
2014-09-24 12:50:00,222.25,222.69,221.85,222.01,73500.0,222.25,222.69,221.85,222.01,73500.0
2014-09-24 13:00:00,221.96,222.2,221.63,221.81,45700.0,221.96,222.2,221.63,221.81,45700.0
2014-09-24 13:10:00,221.8,222.03,221.44,221.98,25100.0,221.8,222.03,221.44,221.98,25100.0
2014-09-24 13:20:00,221.93,222.64,221.93,222.42,50900.0,221.93,222.64,221.93,222.42,50900.0
2014-09-24 13:30:00,222.41,222.8,222.26,222.59,32100.0,222.41,222.8,222.26,222.59,32100.0
2014-09-24 13:40:00,222.73,222.89,222.35,222.66,41000.0,222.73,222.89,222.35,222.66,41000.0
2014-09-24 13:50:00,222.73,223.05,221.94,222.01,76600.0,222.73,223.05,221.94,222.01,76600.0
2014-09-24 14:00:00,222.02,222.15,221.55,221.66,50800.0,222.02,222.15,221.55,221.66,50800.0
2014-09-24 14:10:00,221.67,221.91,221.34,221.71,35100.0,221.67,221.91,221.34,221.71,35100.0
2014-09-24 14:20:00,221.61,222.16,221.43,221.98,41600.0,221.61,222.16,221.43,221.98,41600.0
2014-09-24 14:30:00,221.92,222.02,221.57,221.77,18100.0,221.92,222.02,221.57,221.77,18100.0
2014-09-24 14:40:00,221.77,221.97,221.56,221.61,16600.0,221.77,221.97,221.56,221.61,16600.0
2014-09-24 14:50:00,221.75,222.33,221.56,222.21,39300.0,221.75,222.33,221.56,222.21,39300.0
2014-09-24 15:00:00,222.29,222.36,222.16,222.23,34500.0,222.29,222.36,222.16,222.23,34500.0
2014-09-24 15:10:00,222.22,222.39,222.15,222.2,31000.0,222.22,222.39,222.15,222.2,31000.0
2014-09-24 15:20:00,222.24,222.34,222.14,222.21,24600.0,222.24,222.34,222.14,222.21,24600.0
2014-09-24 15:30:00,222.25,222.34,222.08,222.17,42300.0,222.25,222.34,222.08,222.17,42300.0
2014-09-24 15:40:00,222.22,222.27,221.97,222.07,83000.0,222.22,222.27,221.97,222.07,83000.0
2014-09-24 15:50:00,222.06,222.22,221.51,221.86,164900.0,222.06,222.22,221.51,221.86,164900.0
2014-09-25 09:30:00,221.14,222.0,220.24,220.34,249400.0,221.14,222.0,220.24,220.34,249400.0
2014-09-25 09:40:00,220.34,220.85,218.66,219.83,187800.0,220.34,220.85,218.66,219.83,187800.0
2014-09-25 09:50:00,219.63,220.04,218.29,219.25,114300.0,219.63,220.04,218.29,219.25,114300.0
2014-09-25 10:00:00,219.49,219.79,218.23,218.23,91400.0,219.49,219.79,218.23,218.23,91400.0
2014-09-25 10:10:00,218.23,218.38,217.18,217.29,145500.0,218.23,218.38,217.18,217.29,145500.0
2014-09-25 10:20:00,217.26,217.57,216.54,216.78,92700.0,217.26,217.57,216.54,216.78,92700.0
2014-09-25 10:30:00,216.81,217.32,216.2,217.05,98500.0,216.81,217.32,216.2,217.05,98500.0
2014-09-25 10:40:00,217.05,217.34,216.3,216.42,70400.0,217.05,217.34,216.3,216.42,70400.0
2014-09-25 10:50:00,216.51,217.21,216.2,216.98,68400.0,216.51,217.21,216.2,216.98,68400.0
2014-09-25 11:00:00,216.97,217.05,216.32,216.85,66200.0,216.97,217.05,216.32,216.85,66200.0
2014-09-25 11:10:00,216.77,217.19,216.55,216.85,45800.0,216.77,217.19,216.55,216.85,45800.0
2014-09-25 11:20:00,216.7,217.25,216.53,217.25,54800.0,216.7,217.25,216.53,217.25,54800.0
2014-09-25 11:30:00,217.23,218.29,216.9,217.93,60500.0,217.23,218.29,216.9,217.93,60500.0
2014-09-25 11:40:00,217.88,218.0,216.7,216.75,71200.0,217.88,218.0,216.7,216.75,71200.0
2014-09-25 11:50:00,216.97,217.52,216.88,217.16,36900.0,216.97,217.52,216.88,217.16,36900.0
2014-09-25 12:00:00,217.17,217.43,216.83,217.0,40200.0,217.17,217.43,216.83,217.0,40200.0
2014-09-25 12:10:00,217.02,217.18,216.83,216.91,40100.0,217.02,217.18,216.83,216.91,40100.0
2014-09-25 12:20:00,216.95,217.05,216.41,216.53,55900.0,216.95,217.05,216.41,216.53,55900.0
2014-09-25 12:30:00,216.52,216.8,216.41,216.51,32600.0,216.52,216.8,216.41,216.51,32600.0
2014-09-25 12:40:00,216.66,216.66,216.01,216.21,38600.0,216.66,216.66,216.01,216.21,38600.0
2014-09-25 12:50:00,216.17,216.28,216.01,216.18,27900.0,216.17,216.28,216.01,216.18,27900.0
2014-09-25 13:00:00,216.11,216.31,215.44,216.1,83900.0,216.11,216.31,215.44,216.1,83900.0
2014-09-25 13:10:00,216.02,217.31,215.92,217.23,56200.0,216.02,217.31,215.92,217.23,56200.0
2014-09-25 13:20:00,217.21,217.35,216.98,217.3,39600.0,217.21,217.35,216.98,217.3,39600.0
2014-09-25 13:30:00,217.35,217.5,216.72,216.77,40300.0,217.35,217.5,216.72,216.77,40300.0
2014-09-25 13:40:00,216.76,217.12,216.35,216.67,31200.0,216.76,217.12,216.35,216.67,31200.0
2014-09-25 13:50:00,216.68,216.88,216.22,216.88,27900.0,216.68,216.88,216.22,216.88,27900.0
2014-09-25 14:00:00,216.72,217.0,216.26,216.27,53500.0,216.72,217.0,216.26,216.27,53500.0
2014-09-25 14:10:00,216.22,216.63,215.83,216.35,46400.0,216.22,216.63,215.83,216.35,46400.0
2014-09-25 14:20:00,216.3,216.39,216.07,216.07,34400.0,216.3,216.39,216.07,216.07,34400.0
2014-09-25 14:30:00,216.07,216.38,215.97,216.13,30500.0,216.07,216.38,215.97,216.13,30500.0
2014-09-25 14:40:00,216.14,216.75,215.97,216.65,46300.0,216.14,216.75,215.97,216.65,46300.0
2014-09-25 14:50:00,216.68,216.9,216.42,216.48,41100.0,216.68,216.9,216.42,216.48,41100.0
2014-09-25 15:00:00,216.5,216.64,216.17,216.32,35100.0,216.5,216.64,216.17,216.32,35100.0
2014-09-25 15:10:00,216.28,216.88,216.25,216.69,66400.0,216.28,216.88,216.25,216.69,66400.0
2014-09-25 15:20:00,216.7,216.87,216.3,216.3,55600.0,216.7,216.87,216.3,216.3,55600.0
2014-09-25 15:30:00,216.27,216.93,216.27,216.92,43700.0,216.27,216.93,216.27,216.92,43700.0
2014-09-25 15:40:00,216.94,217.47,216.88,217.45,135900.0,216.94,217.47,216.88,217.45,135900.0
2014-09-25 15:50:00,217.45,217.6,217.34,217.57,207900.0,217.45,217.6,217.34,217.57,207900.0
2014-09-26 09:30:00,217.77,219.46,217.11,218.95,209400.0,217.77,219.46,217.11,218.95,209400.0
2014-09-26 09:40:00,218.89,219.29,217.55,218.0,94600.0,218.89,219.29,217.55,218.0,94600.0
2014-09-26 09:50:00,218.0,218.92,217.8,218.55,101500.0,218.0,218.92,217.8,218.55,101500.0
2014-09-26 10:00:00,218.83,219.75,218.62,219.7,101700.0,218.83,219.75,218.62,219.7,101700.0
2014-09-26 10:10:00,219.69,219.69,218.16,218.59,60600.0,219.69,219.69,218.16,218.59,60600.0
2014-09-26 10:20:00,218.58,219.7,218.45,219.0,112000.0,218.58,219.7,218.45,219.0,112000.0
2014-09-26 10:30:00,218.92,219.37,218.27,218.53,48100.0,218.92,219.37,218.27,218.53,48100.0
2014-09-26 10:40:00,218.45,218.95,218.16,218.77,31200.0,218.45,218.95,218.16,218.77,31200.0
2014-09-26 10:50:00,218.72,219.3,218.5,219.3,37300.0,218.72,219.3,218.5,219.3,37300.0
2014-09-26 11:00:00,219.31,219.63,219.1,219.63,53000.0,219.31,219.63,219.1,219.63,53000.0
2014-09-26 11:10:00,219.69,219.83,219.37,219.53,41200.0,219.69,219.83,219.37,219.53,41200.0
2014-09-26 11:20:00,219.6,219.82,219.2,219.56,37700.0,219.6,219.82,219.2,219.56,37700.0
2014-09-26 11:30:00,219.63,219.9,218.86,219.05,36900.0,219.63,219.9,218.86,219.05,36900.0
2014-09-26 11:40:00,219.05,219.35,218.9,219.15,33600.0,219.05,219.35,218.9,219.15,33600.0
2014-09-26 11:50:00,219.22,219.38,219.0,219.17,26700.0,219.22,219.38,219.0,219.17,26700.0
2014-09-26 12:00:00,219.0,219.24,218.6,219.05,23500.0,219.0,219.24,218.6,219.05,23500.0
2014-09-26 12:10:00,219.1,219.23,218.77,218.98,21900.0,219.1,219.23,218.77,218.98,21900.0
2014-09-26 12:20:00,219.1,219.35,218.76,219.09,29400.0,219.1,219.35,218.76,219.09,29400.0
2014-09-26 12:30:00,218.95,219.25,218.51,218.54,20300.0,218.95,219.25,218.51,218.54,20300.0
2014-09-26 12:40:00,218.6,219.15,218.5,218.89,19000.0,218.6,219.15,218.5,218.89,19000.0
2014-09-26 12:50:00,218.76,219.0,218.35,218.41,19300.0,218.76,219.0,218.35,218.41,19300.0
2014-09-26 13:00:00,218.41,218.95,218.1,218.35,33900.0,218.41,218.95,218.1,218.35,33900.0
2014-09-26 13:10:00,218.25,218.99,218.13,218.7,72900.0,218.25,218.99,218.13,218.7,72900.0
2014-09-26 13:20:00,218.71,219.19,218.71,218.99,26500.0,218.71,219.19,218.71,218.99,26500.0
2014-09-26 13:30:00,218.93,219.09,218.5,218.73,12600.0,218.93,219.09,218.5,218.73,12600.0
2014-09-26 13:40:00,218.62,218.73,218.17,218.24,15700.0,218.62,218.73,218.17,218.24,15700.0
2014-09-26 13:50:00,218.22,218.67,218.12,218.49,22200.0,218.22,218.67,218.12,218.49,22200.0
2014-09-26 14:00:00,218.4,218.83,218.35,218.8,25200.0,218.4,218.83,218.35,218.8,25200.0
2014-09-26 14:10:00,218.82,219.0,218.32,218.85,16900.0,218.82,219.0,218.32,218.85,16900.0
2014-09-26 14:20:00,218.9,219.04,218.76,219.0,35100.0,218.9,219.04,218.76,219.0,35100.0
2014-09-26 14:30:00,218.93,219.24,218.84,219.24,29900.0,218.93,219.24,218.84,219.24,29900.0
2014-09-26 14:40:00,219.24,219.38,218.98,219.38,26300.0,219.24,219.38,218.98,219.38,26300.0
2014-09-26 14:50:00,219.32,219.36,219.0,219.28,19800.0,219.32,219.36,219.0,219.28,19800.0
2014-09-26 15:00:00,219.34,219.34,218.98,219.31,41500.0,219.34,219.34,218.98,219.31,41500.0
2014-09-26 15:10:00,219.29,219.39,218.89,219.17,42200.0,219.29,219.39,218.89,219.17,42200.0
2014-09-26 15:20:00,219.19,219.45,219.09,219.33,50400.0,219.19,219.45,219.09,219.33,50400.0
2014-09-26 15:30:00,219.36,219.4,218.99,219.28,45400.0,219.36,219.4,218.99,219.28,45400.0
2014-09-26 15:40:00,219.15,219.27,218.4,218.55,55800.0,219.15,219.27,218.4,218.55,55800.0
2014-09-26 15:50:00,218.63,219.2,218.5,219.08,147900.0,218.63,219.2,218.5,219.08,147900.0
2014-09-29 09:30:00,219.42,220.0,217.05,218.77,285500.0,219.42,220.0,217.05,218.77,285500.0
2014-09-29 09:40:00,218.7,220.05,218.67,218.85,168800.0,218.7,220.05,218.67,218.85,168800.0
2014-09-29 09:50:00,218.99,219.3,218.06,218.67,94300.0,218.99,219.3,218.06,218.67,94300.0
2014-09-29 10:00:00,218.67,219.28,218.32,219.1,62200.0,218.67,219.28,218.32,219.1,62200.0
2014-09-29 10:10:00,219.19,220.01,219.19,220.0,97400.0,219.19,220.01,219.19,220.0,97400.0
2014-09-29 10:20:00,220.0,220.43,219.55,219.68,162700.0,220.0,220.43,219.55,219.68,162700.0
2014-09-29 10:30:00,219.73,219.97,219.07,219.86,66100.0,219.73,219.97,219.07,219.86,66100.0
2014-09-29 10:40:00,219.86,220.99,219.8,220.76,94100.0,219.86,220.99,219.8,220.76,94100.0
2014-09-29 10:50:00,220.62,220.95,220.35,220.95,55700.0,220.62,220.95,220.35,220.95,55700.0
2014-09-29 11:00:00,220.95,222.13,220.93,221.95,143100.0,220.95,222.13,220.93,221.95,143100.0
2014-09-29 11:10:00,221.95,222.54,221.75,222.12,100100.0,221.95,222.54,221.75,222.12,100100.0
2014-09-29 11:20:00,222.12,222.18,221.21,221.5,44700.0,222.12,222.18,221.21,221.5,44700.0
2014-09-29 11:30:00,221.55,221.9,221.17,221.17,77500.0,221.55,221.9,221.17,221.17,77500.0
2014-09-29 11:40:00,221.18,221.36,220.56,221.34,39800.0,221.18,221.36,220.56,221.34,39800.0
2014-09-29 11:50:00,221.38,222.23,221.38,222.03,31800.0,221.38,222.23,221.38,222.03,31800.0
2014-09-29 12:00:00,222.07,222.35,221.87,221.87,36500.0,222.07,222.35,221.87,221.87,36500.0
2014-09-29 12:10:00,221.86,222.0,221.34,221.79,29600.0,221.86,222.0,221.34,221.79,29600.0
2014-09-29 12:20:00,221.73,221.78,220.02,220.05,89900.0,221.73,221.78,220.02,220.05,89900.0
2014-09-29 12:30:00,220.07,220.65,219.8,220.2,32500.0,220.07,220.65,219.8,220.2,32500.0
2014-09-29 12:40:00,220.16,220.78,220.16,220.7,27900.0,220.16,220.78,220.16,220.7,27900.0
2014-09-29 12:50:00,220.56,221.74,220.41,221.41,36400.0,220.56,221.74,220.41,221.41,36400.0
2014-09-29 13:00:00,221.3,221.6,220.41,220.8,32500.0,221.3,221.6,220.41,220.8,32500.0
2014-09-29 13:10:00,221.0,221.18,220.52,221.09,27600.0,221.0,221.18,220.52,221.09,27600.0
2014-09-29 13:20:00,221.09,221.38,220.68,221.26,36800.0,221.09,221.38,220.68,221.26,36800.0
2014-09-29 13:30:00,221.19,221.44,221.04,221.35,19000.0,221.19,221.44,221.04,221.35,19000.0
2014-09-29 13:40:00,221.34,221.34,220.04,220.55,26900.0,221.34,221.34,220.04,220.55,26900.0
2014-09-29 13:50:00,220.62,220.91,220.43,220.86,14300.0,220.62,220.91,220.43,220.86,14300.0
2014-09-29 14:00:00,220.8,221.2,220.59,220.73,34800.0,220.8,221.2,220.59,220.73,34800.0
2014-09-29 14:10:00,220.75,221.04,220.4,220.69,40600.0,220.75,221.04,220.4,220.69,40600.0
2014-09-29 14:20:00,220.42,220.6,220.0,220.15,27300.0,220.42,220.6,220.0,220.15,27300.0
2014-09-29 14:30:00,220.12,220.68,220.07,220.45,15500.0,220.12,220.68,220.07,220.45,15500.0
2014-09-29 14:40:00,220.46,220.5,219.68,219.98,44600.0,220.46,220.5,219.68,219.98,44600.0
2014-09-29 14:50:00,219.83,220.28,219.83,219.96,69100.0,219.83,220.28,219.83,219.96,69100.0
2014-09-29 15:00:00,220.0,220.29,219.93,220.2,40600.0,220.0,220.29,219.93,220.2,40600.0
2014-09-29 15:10:00,220.2,220.41,219.92,220.32,65300.0,220.2,220.41,219.92,220.32,65300.0
2014-09-29 15:20:00,220.44,221.2,220.16,221.12,83600.0,220.44,221.2,220.16,221.12,83600.0
2014-09-29 15:30:00,221.14,221.67,220.85,221.47,94700.0,221.14,221.67,220.85,221.47,94700.0
2014-09-29 15:40:00,221.51,221.6,220.76,220.88,53300.0,221.51,221.6,220.76,220.88,53300.0
2014-09-29 15:50:00,220.86,220.88,220.43,220.47,118800.0,220.86,220.88,220.43,220.47,118800.0
2014-09-30 09:30:00,221.42,222.37,220.51,220.69,267900.0,221.42,222.37,220.51,220.69,267900.0
2014-09-30 09:40:00,220.71,220.76,218.65,218.73,183300.0,220.71,220.76,218.65,218.73,183300.0
2014-09-30 09:50:00,218.59,219.29,217.7,218.67,125000.0,218.59,219.29,217.7,218.67,125000.0
2014-09-30 10:00:00,218.52,218.77,217.0,218.38,175700.0,218.52,218.77,217.0,218.38,175700.0
2014-09-30 10:10:00,218.34,219.11,218.03,218.21,76900.0,218.34,219.11,218.03,218.21,76900.0
2014-09-30 10:20:00,218.16,218.91,218.03,218.26,48100.0,218.16,218.91,218.03,218.26,48100.0
2014-09-30 10:30:00,218.34,219.3,218.13,219.3,57300.0,218.34,219.3,218.13,219.3,57300.0
2014-09-30 10:40:00,219.3,220.69,219.15,220.34,108800.0,219.3,220.69,219.15,220.34,108800.0
2014-09-30 10:50:00,220.42,220.46,219.49,219.73,40400.0,220.42,220.46,219.49,219.73,40400.0
2014-09-30 11:00:00,219.73,220.4,219.33,220.16,26500.0,219.73,220.4,219.33,220.16,26500.0
2014-09-30 11:10:00,220.34,220.34,219.37,219.84,55000.0,220.34,220.34,219.37,219.84,55000.0
2014-09-30 11:20:00,219.89,220.15,219.1,219.77,37000.0,219.89,220.15,219.1,219.77,37000.0
2014-09-30 11:30:00,219.98,220.2,219.51,219.51,30500.0,219.98,220.2,219.51,219.51,30500.0
2014-09-30 11:40:00,219.54,219.54,218.74,218.85,25200.0,219.54,219.54,218.74,218.85,25200.0
2014-09-30 11:50:00,218.8,219.09,218.75,219.04,28400.0,218.8,219.09,218.75,219.04,28400.0
2014-09-30 12:00:00,219.04,219.15,218.75,219.03,14100.0,219.04,219.15,218.75,219.03,14100.0
2014-09-30 12:10:00,218.95,219.15,218.28,218.64,23200.0,218.95,219.15,218.28,218.64,23200.0
2014-09-30 12:20:00,218.61,218.99,218.1,218.4,20600.0,218.61,218.99,218.1,218.4,20600.0
2014-09-30 12:30:00,218.3,218.48,218.01,218.38,30500.0,218.3,218.48,218.01,218.38,30500.0
2014-09-30 12:40:00,218.26,218.83,218.21,218.83,23500.0,218.26,218.83,218.21,218.83,23500.0
2014-09-30 12:50:00,218.9,219.0,218.68,218.8,11400.0,218.9,219.0,218.68,218.8,11400.0
2014-09-30 13:00:00,218.88,219.5,218.78,219.26,22500.0,218.88,219.5,218.78,219.26,22500.0
2014-09-30 13:10:00,219.0,219.45,218.94,219.33,20200.0,219.0,219.45,218.94,219.33,20200.0
2014-09-30 13:20:00,219.24,219.33,218.56,218.86,37600.0,219.24,219.33,218.56,218.86,37600.0
2014-09-30 13:30:00,218.94,219.2,218.57,218.85,18800.0,218.94,219.2,218.57,218.85,18800.0
2014-09-30 13:40:00,218.72,219.18,218.31,218.35,35300.0,218.72,219.18,218.31,218.35,35300.0
2014-09-30 13:50:00,218.31,218.45,217.89,218.22,46300.0,218.31,218.45,217.89,218.22,46300.0
2014-09-30 14:00:00,218.03,218.39,217.5,218.39,53600.0,218.03,218.39,217.5,218.39,53600.0
2014-09-30 14:10:00,218.35,218.35,217.51,217.57,27100.0,218.35,218.35,217.51,217.57,27100.0
2014-09-30 14:20:00,217.51,217.7,217.06,217.44,93400.0,217.51,217.7,217.06,217.44,93400.0
2014-09-30 14:30:00,217.47,217.9,217.34,217.44,74600.0,217.47,217.9,217.34,217.44,74600.0
2014-09-30 14:40:00,217.45,217.77,217.16,217.55,56400.0,217.45,217.77,217.16,217.55,56400.0
2014-09-30 14:50:00,217.5,217.56,217.06,217.19,30400.0,217.5,217.56,217.06,217.19,30400.0
2014-09-30 15:00:00,217.14,217.38,216.76,217.21,58000.0,217.14,217.38,216.76,217.21,58000.0
2014-09-30 15:10:00,217.21,217.35,216.89,217.09,48800.0,217.21,217.35,216.89,217.09,48800.0
2014-09-30 15:20:00,217.01,218.35,217.0,217.81,100900.0,217.01,218.35,217.0,217.81,100900.0
2014-09-30 15:30:00,217.86,218.49,217.61,218.28,69000.0,217.86,218.49,217.61,218.28,69000.0
2014-09-30 15:40:00,218.3,218.41,218.06,218.13,100300.0,218.3,218.41,218.06,218.13,100300.0
2014-09-30 15:50:00,218.16,218.28,217.9,218.23,170300.0,218.16,218.28,217.9,218.23,170300.0
2014-10-01 09:30:00,218.0,218.19,216.32,216.58,213600.0,218.0,218.19,216.32,216.58,213600.0
2014-10-01 09:40:00,216.65,217.21,215.64,215.67,137200.0,216.65,217.21,215.64,215.67,137200.0
2014-10-01 09:50:00,215.67,216.22,214.22,215.06,153000.0,215.67,216.22,214.22,215.06,153000.0
2014-10-01 10:00:00,215.38,215.38,212.7,212.75,190200.0,215.38,215.38,212.7,212.75,190200.0
2014-10-01 10:10:00,212.84,214.94,212.14,214.94,174800.0,212.84,214.94,212.14,214.94,174800.0
2014-10-01 10:20:00,214.7,215.06,213.5,214.0,71300.0,214.7,215.06,213.5,214.0,71300.0
2014-10-01 10:30:00,214.2,214.34,212.33,213.16,111800.0,214.2,214.34,212.33,213.16,111800.0
2014-10-01 10:40:00,212.95,213.41,212.25,212.89,102300.0,212.95,213.41,212.25,212.89,102300.0
2014-10-01 10:50:00,212.8,213.66,212.8,213.49,45000.0,212.8,213.66,212.8,213.49,45000.0
2014-10-01 11:00:00,213.5,215.1,213.5,214.98,131100.0,213.5,215.1,213.5,214.98,131100.0
2014-10-01 11:10:00,214.89,214.98,214.11,214.68,51000.0,214.89,214.98,214.11,214.68,51000.0
2014-10-01 11:20:00,214.8,214.89,213.78,213.97,58900.0,214.8,214.89,213.78,213.97,58900.0
2014-10-01 11:30:00,214.05,214.39,213.52,213.56,47400.0,214.05,214.39,213.52,213.56,47400.0
2014-10-01 11:40:00,213.55,214.0,213.04,213.04,50900.0,213.55,214.0,213.04,213.04,50900.0
2014-10-01 11:50:00,213.15,214.1,213.15,213.76,23600.0,213.15,214.1,213.15,213.76,23600.0
2014-10-01 12:00:00,213.7,213.97,212.6,213.2,68900.0,213.7,213.97,212.6,213.2,68900.0
2014-10-01 12:10:00,213.16,213.16,212.56,212.97,39500.0,213.16,213.16,212.56,212.97,39500.0
2014-10-01 12:20:00,212.88,213.25,212.6,213.05,27400.0,212.88,213.25,212.6,213.05,27400.0
2014-10-01 12:30:00,212.98,213.0,212.26,212.32,39700.0,212.98,213.0,212.26,212.32,39700.0
2014-10-01 12:40:00,212.3,212.69,211.62,211.77,122800.0,212.3,212.69,211.62,211.77,122800.0
2014-10-01 12:50:00,211.7,212.51,211.63,212.44,38800.0,211.7,212.51,211.63,212.44,38800.0
2014-10-01 13:00:00,212.42,212.53,211.99,212.03,60500.0,212.42,212.53,211.99,212.03,60500.0
2014-10-01 13:10:00,212.1,212.24,211.7,211.9,52600.0,212.1,212.24,211.7,211.9,52600.0
2014-10-01 13:20:00,211.85,212.2,211.8,211.99,25600.0,211.85,212.2,211.8,211.99,25600.0
2014-10-01 13:30:00,211.83,211.83,211.4,211.5,43700.0,211.83,211.83,211.4,211.5,43700.0
2014-10-01 13:40:00,211.48,211.92,210.8,211.35,92000.0,211.48,211.92,210.8,211.35,92000.0
2014-10-01 13:50:00,211.37,211.74,210.95,211.05,37000.0,211.37,211.74,210.95,211.05,37000.0
2014-10-01 14:00:00,210.94,211.96,210.94,211.89,34300.0,210.94,211.96,210.94,211.89,34300.0
2014-10-01 14:10:00,211.87,212.11,211.02,211.55,42500.0,211.87,212.11,211.02,211.55,42500.0
2014-10-01 14:20:00,211.46,211.94,211.01,211.31,32600.0,211.46,211.94,211.01,211.31,32600.0
2014-10-01 14:30:00,211.4,211.54,211.09,211.31,27700.0,211.4,211.54,211.09,211.31,27700.0
2014-10-01 14:40:00,211.21,211.39,211.0,211.01,39500.0,211.21,211.39,211.0,211.01,39500.0
2014-10-01 14:50:00,211.07,211.2,210.76,210.77,40100.0,211.07,211.2,210.76,210.77,40100.0
2014-10-01 15:00:00,210.88,211.01,209.5,209.54,133900.0,210.88,211.01,209.5,209.54,133900.0
2014-10-01 15:10:00,209.53,211.0,209.53,210.81,68000.0,209.53,211.0,209.53,210.81,68000.0
2014-10-01 15:20:00,210.79,210.83,210.23,210.59,52600.0,210.79,210.83,210.23,210.59,52600.0
2014-10-01 15:30:00,210.58,211.87,210.4,211.82,94200.0,210.58,211.87,210.4,211.82,94200.0
2014-10-01 15:40:00,211.84,212.64,211.7,212.55,169400.0,211.84,212.64,211.7,212.55,169400.0
2014-10-01 15:50:00,212.5,212.62,211.85,212.09,235000.0,212.5,212.62,211.85,212.09,235000.0
2014-10-02 09:30:00,212.59,214.12,212.25,213.48,224500.0,212.59,214.12,212.25,213.48,224500.0
2014-10-02 09:40:00,213.53,214.28,212.46,213.36,147000.0,213.53,214.28,212.46,213.36,147000.0
2014-10-02 09:50:00,213.53,214.5,212.25,212.25,124800.0,213.53,214.5,212.25,212.25,124800.0
2014-10-02 10:00:00,212.2,213.66,211.54,213.18,97400.0,212.2,213.66,211.54,213.18,97400.0
2014-10-02 10:10:00,212.89,213.34,211.85,212.45,82400.0,212.89,213.34,211.85,212.45,82400.0
2014-10-02 10:20:00,212.37,213.39,212.26,212.36,69600.0,212.37,213.39,212.26,212.36,69600.0
2014-10-02 10:30:00,212.39,212.44,211.0,211.67,109300.0,212.39,212.44,211.0,211.67,109300.0
2014-10-02 10:40:00,211.59,212.0,211.0,211.75,51600.0,211.59,212.0,211.0,211.75,51600.0
2014-10-02 10:50:00,211.54,211.57,210.21,210.4,60600.0,211.54,211.57,210.21,210.4,60600.0
2014-10-02 11:00:00,210.31,211.2,210.25,211.0,93400.0,210.31,211.2,210.25,211.0,93400.0
2014-10-02 11:10:00,211.0,211.27,210.69,210.79,67400.0,211.0,211.27,210.69,210.79,67400.0
2014-10-02 11:20:00,210.79,210.89,209.72,209.81,89600.0,210.79,210.89,209.72,209.81,89600.0
2014-10-02 11:30:00,209.89,210.09,208.51,208.55,132300.0,209.89,210.09,208.51,208.55,132300.0
2014-10-02 11:40:00,208.69,208.95,207.1,208.28,206000.0,208.69,208.95,207.1,208.28,206000.0
2014-10-02 11:50:00,208.2,210.0,208.03,209.97,61000.0,208.2,210.0,208.03,209.97,61000.0
2014-10-02 12:00:00,209.97,210.8,209.8,210.8,51900.0,209.97,210.8,209.8,210.8,51900.0
2014-10-02 12:10:00,210.8,211.64,210.44,211.08,60400.0,210.8,211.64,210.44,211.08,60400.0
2014-10-02 12:20:00,211.12,211.49,210.84,211.12,28200.0,211.12,211.49,210.84,211.12,28200.0
2014-10-02 12:30:00,211.24,211.7,210.7,211.55,44100.0,211.24,211.7,210.7,211.55,44100.0
2014-10-02 12:40:00,211.45,212.95,211.02,212.78,71900.0,211.45,212.95,211.02,212.78,71900.0
2014-10-02 12:50:00,212.93,214.9,212.8,214.8,119500.0,212.93,214.9,212.8,214.8,119500.0
2014-10-02 13:00:00,214.8,214.9,214.2,214.86,90600.0,214.8,214.9,214.2,214.86,90600.0
2014-10-02 13:10:00,214.89,215.69,214.7,215.5,87400.0,214.89,215.69,214.7,215.5,87400.0
2014-10-02 13:20:00,215.49,215.87,214.93,215.73,47500.0,215.49,215.87,214.93,215.73,47500.0
2014-10-02 13:30:00,215.77,216.25,215.63,215.79,100400.0,215.77,216.25,215.63,215.79,100400.0
2014-10-02 13:40:00,215.7,215.94,214.52,215.19,89700.0,215.7,215.94,214.52,215.19,89700.0
2014-10-02 13:50:00,215.11,216.0,214.94,214.94,70700.0,215.11,216.0,214.94,214.94,70700.0
2014-10-02 14:00:00,214.98,216.18,214.94,215.89,38200.0,214.98,216.18,214.94,215.89,38200.0
2014-10-02 14:10:00,215.97,216.94,215.71,216.4,85600.0,215.97,216.94,215.71,216.4,85600.0
2014-10-02 14:20:00,216.45,216.54,215.49,216.49,41100.0,216.45,216.54,215.49,216.49,41100.0
2014-10-02 14:30:00,216.49,216.49,215.37,216.13,39500.0,216.49,216.49,215.37,216.13,39500.0
2014-10-02 14:40:00,216.13,216.55,215.66,216.11,62000.0,216.13,216.55,215.66,216.11,62000.0
2014-10-02 14:50:00,216.03,216.68,216.0,216.46,44900.0,216.03,216.68,216.0,216.46,44900.0
2014-10-02 15:00:00,216.41,216.69,215.93,216.62,53400.0,216.41,216.69,215.93,216.62,53400.0
2014-10-02 15:10:00,216.6,216.87,215.8,216.08,38000.0,216.6,216.87,215.8,216.08,38000.0
2014-10-02 15:20:00,216.09,216.49,215.97,216.27,49900.0,216.09,216.49,215.97,216.27,49900.0
2014-10-02 15:30:00,216.27,216.27,215.21,215.57,93700.0,216.27,216.27,215.21,215.57,93700.0
2014-10-02 15:40:00,215.5,215.66,215.04,215.66,91000.0,215.5,215.66,215.04,215.66,91000.0
2014-10-02 15:50:00,215.56,215.57,214.8,214.8,234900.0,215.56,215.57,214.8,214.8,234900.0
2014-10-03 09:30:00,216.18,217.43,215.56,215.97,159300.0,216.18,217.43,215.56,215.97,159300.0
2014-10-03 09:40:00,215.74,216.73,215.72,216.18,130800.0,215.74,216.73,215.72,216.18,130800.0
2014-10-03 09:50:00,216.19,216.61,215.4,215.77,185800.0,216.19,216.61,215.4,215.77,185800.0
2014-10-03 10:00:00,215.55,217.79,215.29,217.11,249400.0,215.55,217.79,215.29,217.11,249400.0
2014-10-03 10:10:00,217.01,217.13,216.16,216.5,66000.0,217.01,217.13,216.16,216.5,66000.0
2014-10-03 10:20:00,216.57,216.78,215.91,216.29,74500.0,216.57,216.78,215.91,216.29,74500.0
2014-10-03 10:30:00,216.3,217.75,216.08,217.22,78000.0,216.3,217.75,216.08,217.22,78000.0
2014-10-03 10:40:00,217.4,217.4,216.5,216.88,69200.0,217.4,217.4,216.5,216.88,69200.0
2014-10-03 10:50:00,216.98,217.54,216.65,217.42,47600.0,216.98,217.54,216.65,217.42,47600.0
2014-10-03 11:00:00,217.36,217.72,217.1,217.62,43800.0,217.36,217.72,217.1,217.62,43800.0
2014-10-03 11:10:00,217.6,217.68,216.51,216.55,68900.0,217.6,217.68,216.51,216.55,68900.0
2014-10-03 11:20:00,216.66,217.4,216.08,217.4,69900.0,216.66,217.4,216.08,217.4,69900.0
2014-10-03 11:30:00,217.42,217.58,217.11,217.21,23500.0,217.42,217.58,217.11,217.21,23500.0
2014-10-03 11:40:00,217.18,217.38,217.12,217.36,35200.0,217.18,217.38,217.12,217.36,35200.0
2014-10-03 11:50:00,217.28,217.51,217.2,217.49,29500.0,217.28,217.51,217.2,217.49,29500.0
2014-10-03 12:00:00,217.39,218.21,217.33,217.86,78300.0,217.39,218.21,217.33,217.86,78300.0
2014-10-03 12:10:00,217.81,218.12,217.79,217.98,20200.0,217.81,218.12,217.79,217.98,20200.0
2014-10-03 12:20:00,217.97,218.25,217.91,218.14,28100.0,217.97,218.25,217.91,218.14,28100.0
2014-10-03 12:30:00,218.18,218.5,218.15,218.26,66600.0,218.18,218.5,218.15,218.26,66600.0
2014-10-03 12:40:00,218.26,218.55,217.49,217.75,56500.0,218.26,218.55,217.49,217.75,56500.0
2014-10-03 12:50:00,217.74,217.91,217.3,217.71,28400.0,217.74,217.91,217.3,217.71,28400.0
2014-10-03 13:00:00,217.82,217.88,217.63,217.65,14700.0,217.82,217.88,217.63,217.65,14700.0
2014-10-03 13:10:00,217.72,217.85,217.27,217.37,22500.0,217.72,217.85,217.27,217.37,22500.0
2014-10-03 13:20:00,217.38,217.54,217.1,217.1,22900.0,217.38,217.54,217.1,217.1,22900.0
2014-10-03 13:30:00,217.1,217.3,216.51,217.17,31100.0,217.1,217.3,216.51,217.17,31100.0
2014-10-03 13:40:00,217.23,217.46,217.05,217.25,18200.0,217.23,217.46,217.05,217.25,18200.0
2014-10-03 13:50:00,217.24,217.75,217.13,217.58,24700.0,217.24,217.75,217.13,217.58,24700.0
2014-10-03 14:00:00,217.61,217.73,217.37,217.39,16400.0,217.61,217.73,217.37,217.39,16400.0
2014-10-03 14:10:00,217.42,218.1,217.42,217.94,61600.0,217.42,218.1,217.42,217.94,61600.0
2014-10-03 14:20:00,217.91,218.46,217.77,218.1,35100.0,217.91,218.46,217.77,218.1,35100.0
2014-10-03 14:30:00,218.02,218.19,217.69,218.01,14200.0,218.02,218.19,217.69,218.01,14200.0
2014-10-03 14:40:00,218.14,218.14,217.49,217.78,18300.0,218.14,218.14,217.49,217.78,18300.0
2014-10-03 14:50:00,217.72,217.88,217.39,217.77,23300.0,217.72,217.88,217.39,217.77,23300.0
2014-10-03 15:00:00,217.75,218.0,217.47,217.59,38300.0,217.75,218.0,217.47,217.59,38300.0
2014-10-03 15:10:00,217.52,217.76,217.28,217.28,18700.0,217.52,217.76,217.28,217.28,18700.0
2014-10-03 15:20:00,217.31,217.68,217.04,217.65,36000.0,217.31,217.68,217.04,217.65,36000.0
2014-10-03 15:30:00,217.64,217.64,216.42,216.62,63600.0,217.64,217.64,216.42,216.62,63600.0
2014-10-03 15:40:00,216.63,216.88,216.39,216.75,80700.0,216.63,216.88,216.39,216.75,80700.0
2014-10-03 15:50:00,216.76,217.01,216.38,216.44,152900.0,216.76,217.01,216.38,216.44,152900.0
2014-10-06 09:30:00,218.0,219.0,217.75,218.32,153100.0,218.0,219.0,217.75,218.32,153100.0
2014-10-06 09:40:00,218.5,219.94,218.38,218.83,168600.0,218.5,219.94,218.38,218.83,168600.0
2014-10-06 09:50:00,218.83,219.7,218.67,219.0,62000.0,218.83,219.7,218.67,219.0,62000.0
2014-10-06 10:00:00,218.89,219.62,218.69,218.89,40100.0,218.89,219.62,218.69,218.89,40100.0
2014-10-06 10:10:00,218.85,219.04,217.57,217.61,78000.0,218.85,219.04,217.57,217.61,78000.0
2014-10-06 10:20:00,217.61,217.8,216.45,217.14,121200.0,217.61,217.8,216.45,217.14,121200.0
2014-10-06 10:30:00,216.99,218.62,216.91,218.24,43900.0,216.99,218.62,216.91,218.24,43900.0
2014-10-06 10:40:00,218.34,218.87,217.03,217.4,54000.0,218.34,218.87,217.03,217.4,54000.0
2014-10-06 10:50:00,217.18,217.67,216.85,217.66,62900.0,217.18,217.67,216.85,217.66,62900.0
2014-10-06 11:00:00,217.55,218.0,217.25,217.76,51900.0,217.55,218.0,217.25,217.76,51900.0
2014-10-06 11:10:00,217.76,218.1,217.1,217.99,52300.0,217.76,218.1,217.1,217.99,52300.0
2014-10-06 11:20:00,217.93,218.25,217.32,217.48,41000.0,217.93,218.25,217.32,217.48,41000.0
2014-10-06 11:30:00,217.57,217.97,217.35,217.5,19200.0,217.57,217.97,217.35,217.5,19200.0
2014-10-06 11:40:00,217.41,217.57,216.78,217.19,48500.0,217.41,217.57,216.78,217.19,48500.0
2014-10-06 11:50:00,217.28,217.74,217.19,217.71,19800.0,217.28,217.74,217.19,217.71,19800.0
2014-10-06 12:00:00,217.65,218.43,217.62,218.24,36400.0,217.65,218.43,217.62,218.24,36400.0
2014-10-06 12:10:00,218.12,218.77,217.46,218.56,30700.0,218.12,218.77,217.46,218.56,30700.0
2014-10-06 12:20:00,218.54,218.67,217.87,217.91,31800.0,218.54,218.67,217.87,217.91,31800.0
2014-10-06 12:30:00,218.12,218.56,217.88,218.06,14100.0,218.12,218.56,217.88,218.06,14100.0
2014-10-06 12:40:00,218.21,218.49,217.73,218.05,25600.0,218.21,218.49,217.73,218.05,25600.0
2014-10-06 12:50:00,218.16,218.8,218.09,218.7,23400.0,218.16,218.8,218.09,218.7,23400.0
2014-10-06 13:00:00,218.6,219.17,218.4,218.83,56700.0,218.6,219.17,218.4,218.83,56700.0
2014-10-06 13:10:00,218.88,219.16,218.38,218.92,27200.0,218.88,219.16,218.38,218.92,27200.0
2014-10-06 13:20:00,218.9,219.45,218.9,219.24,24900.0,218.9,219.45,218.9,219.24,24900.0
2014-10-06 13:30:00,219.27,219.34,218.61,218.98,16300.0,219.27,219.34,218.61,218.98,16300.0
2014-10-06 13:40:00,218.83,218.91,218.43,218.53,15100.0,218.83,218.91,218.43,218.53,15100.0
2014-10-06 13:50:00,218.48,218.65,218.04,218.04,21900.0,218.48,218.65,218.04,218.04,21900.0
2014-10-06 14:00:00,218.06,218.58,217.54,217.81,29300.0,218.06,218.58,217.54,217.81,29300.0
2014-10-06 14:10:00,217.78,218.5,217.63,218.31,27200.0,217.78,218.5,217.63,218.31,27200.0
2014-10-06 14:20:00,218.29,218.76,217.91,218.34,25700.0,218.29,218.76,217.91,218.34,25700.0
2014-10-06 14:30:00,218.27,218.52,218.01,218.16,17200.0,218.27,218.52,218.01,218.16,17200.0
2014-10-06 14:40:00,218.3,218.46,218.03,218.27,11600.0,218.3,218.46,218.03,218.27,11600.0
2014-10-06 14:50:00,218.28,218.28,217.82,217.87,12900.0,218.28,218.28,217.82,217.87,12900.0
2014-10-06 15:00:00,217.92,218.05,217.44,217.5,22300.0,217.92,218.05,217.44,217.5,22300.0
2014-10-06 15:10:00,217.53,218.08,217.34,217.75,40400.0,217.53,218.08,217.34,217.75,40400.0
2014-10-06 15:20:00,217.74,218.29,217.62,217.74,25300.0,217.74,218.29,217.62,217.74,25300.0
2014-10-06 15:30:00,217.77,217.8,217.26,217.27,42600.0,217.77,217.8,217.26,217.27,42600.0
2014-10-06 15:40:00,217.3,217.5,217.08,217.15,45200.0,217.3,217.5,217.08,217.15,45200.0
2014-10-06 15:50:00,217.12,217.5,216.95,217.29,109400.0,217.12,217.5,216.95,217.29,109400.0
2014-10-07 09:30:00,216.2,217.49,214.61,217.49,256300.0,216.2,217.49,214.61,217.49,256300.0
2014-10-07 09:40:00,217.46,218.94,217.35,218.75,187100.0,217.46,218.94,217.35,218.75,187100.0
2014-10-07 09:50:00,218.74,218.88,217.01,217.52,119600.0,218.74,218.88,217.01,217.52,119600.0
2014-10-07 10:00:00,217.86,220.33,217.86,220.24,194500.0,217.86,220.33,217.86,220.24,194500.0
2014-10-07 10:10:00,220.31,220.67,219.15,220.65,106700.0,220.31,220.67,219.15,220.65,106700.0
2014-10-07 10:20:00,220.58,221.2,219.95,221.17,102900.0,220.58,221.2,219.95,221.17,102900.0
2014-10-07 10:30:00,221.1,221.98,220.54,220.67,131200.0,221.1,221.98,220.54,220.67,131200.0
2014-10-07 10:40:00,220.66,221.29,220.31,220.39,72800.0,220.66,221.29,220.31,220.39,72800.0
2014-10-07 10:50:00,220.69,221.2,220.17,220.17,61300.0,220.69,221.2,220.17,220.17,61300.0
2014-10-07 11:00:00,220.17,221.25,218.76,220.71,125800.0,220.17,221.25,218.76,220.71,125800.0
2014-10-07 11:10:00,220.65,221.2,219.93,220.2,63700.0,220.65,221.2,219.93,220.2,63700.0
2014-10-07 11:20:00,220.35,220.81,220.0,220.0,47900.0,220.35,220.81,220.0,220.0,47900.0
2014-10-07 11:30:00,220.04,220.3,219.43,220.0,44300.0,220.04,220.3,219.43,220.0,44300.0
2014-10-07 11:40:00,220.0,220.81,220.0,220.2,51600.0,220.0,220.81,220.0,220.2,51600.0
2014-10-07 11:50:00,220.17,220.78,220.1,220.6,94500.0,220.17,220.78,220.1,220.6,94500.0
2014-10-07 12:00:00,220.52,221.66,220.45,221.6,90600.0,220.52,221.66,220.45,221.6,90600.0
2014-10-07 12:10:00,221.44,221.71,221.04,221.54,34400.0,221.44,221.71,221.04,221.54,34400.0
2014-10-07 12:20:00,221.6,221.99,220.98,221.56,78700.0,221.6,221.99,220.98,221.56,78700.0
2014-10-07 12:30:00,221.66,221.84,221.14,221.34,32500.0,221.66,221.84,221.14,221.34,32500.0
2014-10-07 12:40:00,221.29,221.58,221.06,221.15,48000.0,221.29,221.58,221.06,221.15,48000.0
2014-10-07 12:50:00,221.18,221.5,220.28,220.38,49600.0,221.18,221.5,220.28,220.38,49600.0
2014-10-07 13:00:00,220.34,220.56,219.65,219.74,65700.0,220.34,220.56,219.65,219.74,65700.0
2014-10-07 13:10:00,219.66,220.26,219.66,220.17,44000.0,219.66,220.26,219.66,220.17,44000.0
2014-10-07 13:20:00,220.12,220.4,220.01,220.25,26600.0,220.12,220.4,220.01,220.25,26600.0
2014-10-07 13:30:00,220.34,220.35,219.02,219.03,38200.0,220.34,220.35,219.02,219.03,38200.0
2014-10-07 13:40:00,219.04,219.95,218.9,219.82,33300.0,219.04,219.95,218.9,219.82,33300.0
2014-10-07 13:50:00,219.9,220.08,219.38,219.62,27400.0,219.9,220.08,219.38,219.62,27400.0
2014-10-07 14:00:00,219.56,219.86,219.1,219.1,29400.0,219.56,219.86,219.1,219.1,29400.0
2014-10-07 14:10:00,219.1,219.53,218.8,219.01,35300.0,219.1,219.53,218.8,219.01,35300.0
2014-10-07 14:20:00,218.93,219.01,218.01,218.23,60800.0,218.93,219.01,218.01,218.23,60800.0
2014-10-07 14:30:00,218.14,218.49,217.5,218.11,72500.0,218.14,218.49,217.5,218.11,72500.0
2014-10-07 14:40:00,218.04,218.73,218.0,218.38,32900.0,218.04,218.73,218.0,218.38,32900.0
2014-10-07 14:50:00,218.26,218.45,217.53,217.71,28700.0,218.26,218.45,217.53,217.71,28700.0
2014-10-07 15:00:00,217.53,217.98,217.24,217.39,45000.0,217.53,217.98,217.24,217.39,45000.0
2014-10-07 15:10:00,217.33,217.38,216.6,216.62,64300.0,217.33,217.38,216.6,216.62,64300.0
2014-10-07 15:20:00,216.53,216.8,216.26,216.71,74700.0,216.53,216.8,216.26,216.71,74700.0
2014-10-07 15:30:00,216.71,217.0,216.26,216.26,56500.0,216.71,217.0,216.26,216.26,56500.0
2014-10-07 15:40:00,216.26,216.41,215.57,215.67,111800.0,216.26,216.41,215.57,215.67,111800.0
2014-10-07 15:50:00,215.61,215.85,215.44,215.62,195000.0,215.61,215.85,215.44,215.62,195000.0
2014-10-08 09:30:00,215.42,217.73,214.29,217.6,235300.0,215.42,217.73,214.29,217.6,235300.0
2014-10-08 09:40:00,217.68,217.98,216.81,217.48,68000.0,217.68,217.98,216.81,217.48,68000.0
2014-10-08 09:50:00,217.5,217.59,216.0,216.03,70200.0,217.5,217.59,216.0,216.03,70200.0
2014-10-08 10:00:00,216.03,216.24,214.8,214.86,98500.0,216.03,216.24,214.8,214.86,98500.0
2014-10-08 10:10:00,214.76,216.52,214.76,215.13,70600.0,214.76,216.52,214.76,215.13,70600.0
2014-10-08 10:20:00,215.11,215.74,215.0,215.59,70100.0,215.11,215.74,215.0,215.59,70100.0
2014-10-08 10:30:00,215.67,216.49,215.05,215.35,49200.0,215.67,216.49,215.05,215.35,49200.0
2014-10-08 10:40:00,215.2,215.24,213.71,214.12,66100.0,215.2,215.24,213.71,214.12,66100.0
2014-10-08 10:50:00,214.02,214.02,212.61,212.84,69900.0,214.02,214.02,212.61,212.84,69900.0
2014-10-08 11:00:00,212.75,212.86,211.55,212.74,134800.0,212.75,212.86,211.55,212.74,134800.0
2014-10-08 11:10:00,212.79,213.74,212.7,213.27,74900.0,212.79,213.74,212.7,213.27,74900.0
2014-10-08 11:20:00,213.1,214.5,212.92,214.35,75800.0,213.1,214.5,212.92,214.35,75800.0
2014-10-08 11:30:00,214.34,214.74,213.63,213.87,42200.0,214.34,214.74,213.63,213.87,42200.0
2014-10-08 11:40:00,213.78,214.38,213.5,213.66,50800.0,213.78,214.38,213.5,213.66,50800.0
2014-10-08 11:50:00,213.39,214.61,213.38,214.57,45600.0,213.39,214.61,213.38,214.57,45600.0
2014-10-08 12:00:00,214.37,215.0,214.32,214.46,41800.0,214.37,215.0,214.32,214.46,41800.0
2014-10-08 12:10:00,214.36,214.98,214.3,214.67,30900.0,214.36,214.98,214.3,214.67,30900.0
2014-10-08 12:20:00,214.74,214.76,213.36,213.53,47700.0,214.74,214.76,213.36,213.53,47700.0
2014-10-08 12:30:00,213.34,214.18,213.33,213.69,28100.0,213.34,214.18,213.33,213.69,28100.0
2014-10-08 12:40:00,213.68,213.9,212.83,213.01,64300.0,213.68,213.9,212.83,213.01,64300.0
2014-10-08 12:50:00,213.0,213.13,212.21,212.84,74800.0,213.0,213.13,212.21,212.84,74800.0
2014-10-08 13:00:00,212.8,213.45,212.01,213.37,84700.0,212.8,213.45,212.01,213.37,84700.0
2014-10-08 13:10:00,213.24,213.54,212.86,213.07,33600.0,213.24,213.54,212.86,213.07,33600.0
2014-10-08 13:20:00,213.06,213.22,212.25,212.25,29200.0,213.06,213.22,212.25,212.25,29200.0
2014-10-08 13:30:00,212.34,213.04,212.25,213.0,17900.0,212.34,213.04,212.25,213.0,17900.0
2014-10-08 13:40:00,212.92,213.81,212.64,213.67,35100.0,212.92,213.81,212.64,213.67,35100.0
2014-10-08 13:50:00,213.73,214.24,213.65,213.98,49700.0,213.73,214.24,213.65,213.98,49700.0
2014-10-08 14:00:00,214.05,215.21,213.91,214.89,87300.0,214.05,215.21,213.91,214.89,87300.0
2014-10-08 14:10:00,214.85,216.17,214.74,216.15,118200.0,214.85,216.17,214.74,216.15,118200.0
2014-10-08 14:20:00,216.2,216.84,215.99,216.64,81900.0,216.2,216.84,215.99,216.64,81900.0
2014-10-08 14:30:00,216.77,217.25,216.05,216.29,120300.0,216.77,217.25,216.05,216.29,120300.0
2014-10-08 14:40:00,216.29,216.48,215.61,215.76,55500.0,216.29,216.48,215.61,215.76,55500.0
2014-10-08 14:50:00,215.72,215.97,215.31,215.7,57100.0,215.72,215.97,215.31,215.7,57100.0
2014-10-08 15:00:00,215.7,216.36,215.6,216.27,124500.0,215.7,216.36,215.6,216.27,124500.0
2014-10-08 15:10:00,216.27,216.49,215.9,216.36,46100.0,216.27,216.49,215.9,216.36,46100.0
2014-10-08 15:20:00,216.36,217.29,216.29,216.91,67700.0,216.36,217.29,216.29,216.91,67700.0
2014-10-08 15:30:00,216.88,217.01,216.45,216.73,60900.0,216.88,217.01,216.45,216.73,60900.0
2014-10-08 15:40:00,216.72,217.09,216.68,216.8,73900.0,216.72,217.09,216.68,216.8,73900.0
2014-10-08 15:50:00,216.78,217.65,216.75,217.54,383900.0,216.78,217.65,216.75,217.54,383900.0
2014-10-09 09:30:00,216.51,219.56,216.51,219.27,224800.0,216.51,219.56,216.51,219.27,224800.0
2014-10-09 09:40:00,219.33,219.35,217.41,217.66,166300.0,219.33,219.35,217.41,217.66,166300.0
2014-10-09 09:50:00,217.7,218.5,216.75,218.23,100600.0,217.7,218.5,216.75,218.23,100600.0
2014-10-09 10:00:00,218.31,218.69,217.75,217.83,130700.0,218.31,218.69,217.75,217.83,130700.0
2014-10-09 10:10:00,217.94,218.22,217.38,218.05,53900.0,217.94,218.22,217.38,218.05,53900.0
2014-10-09 10:20:00,218.05,218.05,217.43,217.55,66000.0,218.05,218.05,217.43,217.55,66000.0
2014-10-09 10:30:00,217.55,217.7,217.21,217.27,48500.0,217.55,217.7,217.21,217.27,48500.0
2014-10-09 10:40:00,217.26,218.1,217.0,218.03,54900.0,217.26,218.1,217.0,218.03,54900.0
2014-10-09 10:50:00,218.02,219.0,217.99,218.85,121700.0,218.02,219.0,217.99,218.85,121700.0
2014-10-09 11:00:00,218.93,219.72,218.27,219.71,76900.0,218.93,219.72,218.27,219.71,76900.0
2014-10-09 11:10:00,219.73,219.85,219.28,219.5,62300.0,219.73,219.85,219.28,219.5,62300.0
2014-10-09 11:20:00,219.45,219.97,219.1,219.1,90100.0,219.45,219.97,219.1,219.1,90100.0
2014-10-09 11:30:00,219.29,219.41,218.52,218.67,72100.0,219.29,219.41,218.52,218.67,72100.0
2014-10-09 11:40:00,218.68,218.69,216.51,217.35,96500.0,218.68,218.69,216.51,217.35,96500.0
2014-10-09 11:50:00,217.51,217.61,216.05,216.5,71600.0,217.51,217.61,216.05,216.5,71600.0
2014-10-09 12:00:00,216.75,216.82,216.17,216.54,35300.0,216.75,216.82,216.17,216.54,35300.0
2014-10-09 12:10:00,216.36,216.72,215.7,216.21,50600.0,216.36,216.72,215.7,216.21,50600.0
2014-10-09 12:20:00,216.2,216.2,215.0,215.15,59800.0,216.2,216.2,215.0,215.15,59800.0
2014-10-09 12:30:00,215.15,215.65,214.67,215.25,57900.0,215.15,215.65,214.67,215.25,57900.0
2014-10-09 12:40:00,215.18,215.99,215.02,215.99,35500.0,215.18,215.99,215.02,215.99,35500.0
2014-10-09 12:50:00,215.96,216.11,215.34,215.69,30700.0,215.96,216.11,215.34,215.69,30700.0
2014-10-09 13:00:00,215.79,215.79,214.25,214.47,82500.0,215.79,215.79,214.25,214.47,82500.0
2014-10-09 13:10:00,214.34,214.38,213.48,213.75,128000.0,214.34,214.38,213.48,213.75,128000.0
2014-10-09 13:20:00,213.77,214.94,213.75,214.75,59900.0,213.77,214.94,213.75,214.75,59900.0
2014-10-09 13:30:00,214.58,215.41,214.2,215.24,50800.0,214.58,215.41,214.2,215.24,50800.0
2014-10-09 13:40:00,215.27,215.38,214.38,214.38,39700.0,215.27,215.38,214.38,214.38,39700.0
2014-10-09 13:50:00,214.48,214.73,213.57,214.06,75300.0,214.48,214.73,213.57,214.06,75300.0
2014-10-09 14:00:00,213.99,214.24,213.5,214.24,67900.0,213.99,214.24,213.5,214.24,67900.0
2014-10-09 14:10:00,214.28,214.28,213.18,213.32,81300.0,214.28,214.28,213.18,213.32,81300.0
2014-10-09 14:20:00,213.27,213.78,213.2,213.3,29500.0,213.27,213.78,213.2,213.3,29500.0
2014-10-09 14:30:00,213.3,214.29,213.13,213.84,32600.0,213.3,214.29,213.13,213.84,32600.0
2014-10-09 14:40:00,213.99,214.51,213.16,213.49,37100.0,213.99,214.51,213.16,213.49,37100.0
2014-10-09 14:50:00,213.44,214.11,213.35,213.55,21400.0,213.44,214.11,213.35,213.55,21400.0
2014-10-09 15:00:00,213.3,213.95,213.13,213.16,33200.0,213.3,213.95,213.13,213.16,33200.0
2014-10-09 15:10:00,213.16,214.38,213.16,214.3,47000.0,213.16,214.38,213.16,214.3,47000.0
2014-10-09 15:20:00,214.26,214.26,213.59,213.83,31100.0,214.26,214.26,213.59,213.83,31100.0
2014-10-09 15:30:00,214.01,214.8,213.93,214.16,57400.0,214.01,214.8,213.93,214.16,57400.0
2014-10-09 15:40:00,214.24,214.47,213.22,213.72,79600.0,214.24,214.47,213.22,213.72,79600.0
2014-10-09 15:50:00,213.59,213.87,212.83,212.91,258800.0,213.59,213.87,212.83,212.91,258800.0
2014-10-10 09:30:00,211.54,214.46,211.4,214.39,214800.0,211.54,214.46,211.4,214.39,214800.0
2014-10-10 09:40:00,214.16,214.99,213.02,213.38,184500.0,214.16,214.99,213.02,213.38,184500.0
2014-10-10 09:50:00,213.12,213.26,211.11,211.59,145000.0,213.12,213.26,211.11,211.59,145000.0
2014-10-10 10:00:00,211.58,211.99,209.01,209.38,274600.0,211.58,211.99,209.01,209.38,274600.0
2014-10-10 10:10:00,209.27,209.62,205.56,206.0,340900.0,209.27,209.62,205.56,206.0,340900.0
2014-10-10 10:20:00,205.99,206.26,203.4,203.49,350700.0,205.99,206.26,203.4,203.49,350700.0
2014-10-10 10:30:00,203.52,205.32,201.63,205.23,458900.0,203.52,205.32,201.63,205.23,458900.0
2014-10-10 10:40:00,205.08,206.8,203.69,206.65,174600.0,205.08,206.8,203.69,206.65,174600.0
2014-10-10 10:50:00,206.7,206.91,205.63,206.16,192200.0,206.7,206.91,205.63,206.16,192200.0
2014-10-10 11:00:00,206.16,206.83,205.68,206.68,140200.0,206.16,206.83,205.68,206.68,140200.0
2014-10-10 11:10:00,206.67,206.67,204.55,204.83,149300.0,206.67,206.67,204.55,204.83,149300.0
2014-10-10 11:20:00,204.76,205.16,203.96,204.39,121500.0,204.76,205.16,203.96,204.39,121500.0
2014-10-10 11:30:00,204.51,205.66,204.3,205.25,76900.0,204.51,205.66,204.3,205.25,76900.0
2014-10-10 11:40:00,205.34,205.34,204.36,205.0,93800.0,205.34,205.34,204.36,205.0,93800.0
2014-10-10 11:50:00,205.09,205.65,204.46,204.8,112300.0,205.09,205.65,204.46,204.8,112300.0
2014-10-10 12:00:00,204.85,206.17,204.79,205.8,122500.0,204.85,206.17,204.79,205.8,122500.0
2014-10-10 12:10:00,205.89,208.2,205.89,207.13,191900.0,205.89,208.2,205.89,207.13,191900.0
2014-10-10 12:20:00,207.14,207.9,206.5,207.57,105200.0,207.14,207.9,206.5,207.57,105200.0
2014-10-10 12:30:00,207.77,209.38,207.37,207.5,97200.0,207.77,209.38,207.37,207.5,97200.0
2014-10-10 12:40:00,207.48,208.45,207.4,208.45,40500.0,207.48,208.45,207.4,208.45,40500.0
2014-10-10 12:50:00,208.21,208.29,207.47,207.81,39400.0,208.21,208.29,207.47,207.81,39400.0
2014-10-10 13:00:00,207.87,208.35,207.62,207.74,34300.0,207.87,208.35,207.62,207.74,34300.0
2014-10-10 13:10:00,207.72,207.93,206.76,206.9,96000.0,207.72,207.93,206.76,206.9,96000.0
2014-10-10 13:20:00,206.85,206.9,204.62,204.62,130300.0,206.85,206.9,204.62,204.62,130300.0
2014-10-10 13:30:00,204.68,206.25,203.85,206.13,131200.0,204.68,206.25,203.85,206.13,131200.0
2014-10-10 13:40:00,206.13,206.35,205.35,205.73,44900.0,206.13,206.35,205.35,205.73,44900.0
2014-10-10 13:50:00,205.56,206.21,205.47,205.64,27700.0,205.56,206.21,205.47,205.64,27700.0
2014-10-10 14:00:00,205.75,206.47,205.75,206.12,40100.0,205.75,206.47,205.75,206.12,40100.0
2014-10-10 14:10:00,206.17,206.34,205.23,205.5,46300.0,206.17,206.34,205.23,205.5,46300.0
2014-10-10 14:20:00,205.36,206.0,205.34,205.68,48100.0,205.36,206.0,205.34,205.68,48100.0
2014-10-10 14:30:00,205.65,205.76,204.44,204.56,48200.0,205.65,205.76,204.44,204.56,48200.0
2014-10-10 14:40:00,204.46,204.84,204.04,204.43,39200.0,204.46,204.84,204.04,204.43,39200.0
2014-10-10 14:50:00,204.51,205.49,204.3,204.63,60400.0,204.51,205.49,204.3,204.63,60400.0
2014-10-10 15:00:00,204.6,205.02,203.75,204.77,71000.0,204.6,205.02,203.75,204.77,71000.0
2014-10-10 15:10:00,204.6,205.5,204.14,204.48,49300.0,204.6,205.5,204.14,204.48,49300.0
2014-10-10 15:20:00,204.49,204.6,203.67,203.94,63200.0,204.49,204.6,203.67,203.94,63200.0
2014-10-10 15:30:00,204.13,204.29,203.25,203.47,79000.0,204.13,204.29,203.25,203.47,79000.0
2014-10-10 15:40:00,203.42,203.56,202.9,203.34,184100.0,203.42,203.56,202.9,203.34,184100.0
2014-10-10 15:50:00,203.31,203.47,203.04,203.35,190000.0,203.31,203.47,203.04,203.35,190000.0
2014-10-13 09:30:00,204.53,207.89,204.52,207.38,264400.0,204.53,207.89,204.52,207.38,264400.0
2014-10-13 09:40:00,207.2,207.56,204.75,204.86,205300.0,207.2,207.56,204.75,204.86,205300.0
2014-10-13 09:50:00,204.85,204.86,202.1,202.88,204400.0,204.85,204.86,202.1,202.88,204400.0
2014-10-13 10:00:00,203.13,204.39,201.65,202.28,155600.0,203.13,204.39,201.65,202.28,155600.0
2014-10-13 10:10:00,202.24,202.82,201.24,201.78,193900.0,202.24,202.82,201.24,201.78,193900.0
2014-10-13 10:20:00,201.64,203.0,201.4,201.4,117800.0,201.64,203.0,201.4,201.4,117800.0
2014-10-13 10:30:00,201.44,201.81,199.44,199.83,157000.0,201.44,201.81,199.44,199.83,157000.0
2014-10-13 10:40:00,199.88,199.94,197.86,198.86,200800.0,199.88,199.94,197.86,198.86,200800.0
2014-10-13 10:50:00,198.84,201.33,198.75,200.54,134600.0,198.84,201.33,198.75,200.54,134600.0
2014-10-13 11:00:00,200.61,203.26,200.11,202.87,121200.0,200.61,203.26,200.11,202.87,121200.0
2014-10-13 11:10:00,202.71,202.87,201.19,201.34,110100.0,202.71,202.87,201.19,201.34,110100.0
2014-10-13 11:20:00,201.39,202.77,201.24,202.38,61200.0,201.39,202.77,201.24,202.38,61200.0
2014-10-13 11:30:00,202.26,204.04,202.26,203.5,74500.0,202.26,204.04,202.26,203.5,74500.0
2014-10-13 11:40:00,203.63,204.83,203.61,204.56,43400.0,203.63,204.83,203.61,204.56,43400.0
2014-10-13 11:50:00,204.66,205.49,204.46,204.46,77300.0,204.66,205.49,204.46,204.46,77300.0
2014-10-13 12:00:00,204.61,205.0,203.75,204.25,37800.0,204.61,205.0,203.75,204.25,37800.0
2014-10-13 12:10:00,204.25,205.94,204.17,205.8,57200.0,204.25,205.94,204.17,205.8,57200.0
2014-10-13 12:20:00,205.93,206.78,205.84,206.66,88500.0,205.93,206.78,205.84,206.66,88500.0
2014-10-13 12:30:00,206.76,207.32,206.67,206.9,82400.0,206.76,207.32,206.67,206.9,82400.0
2014-10-13 12:40:00,206.9,207.44,206.38,206.66,58600.0,206.9,207.44,206.38,206.66,58600.0
2014-10-13 12:50:00,206.66,207.44,206.44,206.9,30000.0,206.66,207.44,206.44,206.9,30000.0
2014-10-13 13:00:00,206.8,207.24,206.43,206.62,30600.0,206.8,207.24,206.43,206.62,30600.0
2014-10-13 13:10:00,206.73,206.77,203.99,204.38,73800.0,206.73,206.77,203.99,204.38,73800.0
2014-10-13 13:20:00,204.31,205.82,204.2,205.77,28100.0,204.31,205.82,204.2,205.77,28100.0
2014-10-13 13:30:00,205.81,206.15,205.4,205.89,16000.0,205.81,206.15,205.4,205.89,16000.0
2014-10-13 13:40:00,205.79,205.93,204.45,204.86,27800.0,205.79,205.93,204.45,204.86,27800.0
2014-10-13 13:50:00,204.76,205.06,204.22,204.5,23100.0,204.76,205.06,204.22,204.5,23100.0
2014-10-13 14:00:00,204.52,206.45,204.2,206.0,30000.0,204.52,206.45,204.2,206.0,30000.0
2014-10-13 14:10:00,205.99,206.09,204.64,204.97,20100.0,205.99,206.09,204.64,204.97,20100.0
2014-10-13 14:20:00,204.79,205.41,204.67,205.24,16200.0,204.79,205.41,204.67,205.24,16200.0
2014-10-13 14:30:00,205.25,205.25,203.41,203.72,48400.0,205.25,205.25,203.41,203.72,48400.0
2014-10-13 14:40:00,203.84,203.92,203.09,203.35,23800.0,203.84,203.92,203.09,203.35,23800.0
2014-10-13 14:50:00,203.25,203.92,202.16,202.29,24900.0,203.25,203.92,202.16,202.29,24900.0
2014-10-13 15:00:00,202.29,203.1,202.29,202.75,23200.0,202.29,203.1,202.29,202.75,23200.0
2014-10-13 15:10:00,202.78,202.97,202.12,202.12,23300.0,202.78,202.97,202.12,202.12,23300.0
2014-10-13 15:20:00,202.12,202.36,201.38,201.38,50600.0,202.12,202.36,201.38,201.38,50600.0
2014-10-13 15:30:00,201.38,201.38,200.21,200.63,135800.0,201.38,201.38,200.21,200.63,135800.0
2014-10-13 15:40:00,200.66,201.04,200.0,200.14,129100.0,200.66,201.04,200.0,200.14,129100.0
2014-10-13 15:50:00,200.01,200.29,199.45,199.77,214900.0,200.01,200.29,199.45,199.77,214900.0
2014-10-14 09:30:00,202.31,203.0,200.63,201.14,249100.0,202.31,203.0,200.63,201.14,249100.0
2014-10-14 09:40:00,200.63,200.96,198.36,199.36,375800.0,200.63,200.96,198.36,199.36,375800.0
2014-10-14 09:50:00,199.39,199.97,196.67,197.23,208600.0,199.39,199.97,196.67,197.23,208600.0
2014-10-14 10:00:00,197.06,198.66,196.65,197.97,207800.0,197.06,198.66,196.65,197.97,207800.0
2014-10-14 10:10:00,198.15,198.61,196.75,197.15,187100.0,198.15,198.61,196.75,197.15,187100.0
2014-10-14 10:20:00,197.14,198.09,196.75,197.31,162100.0,197.14,198.09,196.75,197.31,162100.0
2014-10-14 10:30:00,197.31,198.46,196.8,198.3,138700.0,197.31,198.46,196.8,198.3,138700.0
2014-10-14 10:40:00,198.42,199.87,198.02,199.71,102800.0,198.42,199.87,198.02,199.71,102800.0
2014-10-14 10:50:00,199.86,200.23,198.15,198.5,114000.0,199.86,200.23,198.15,198.5,114000.0
2014-10-14 11:00:00,198.59,199.54,197.6,197.72,104400.0,198.59,199.54,197.6,197.72,104400.0
2014-10-14 11:10:00,197.65,199.55,197.6,198.96,70300.0,197.65,199.55,197.6,198.96,70300.0
2014-10-14 11:20:00,198.84,199.41,198.57,199.18,82400.0,198.84,199.41,198.57,199.18,82400.0
2014-10-14 11:30:00,199.23,199.74,199.02,199.5,56700.0,199.23,199.74,199.02,199.5,56700.0
2014-10-14 11:40:00,199.3,201.06,199.11,200.18,99900.0,199.3,201.06,199.11,200.18,99900.0
2014-10-14 11:50:00,200.29,201.82,200.17,201.55,94300.0,200.29,201.82,200.17,201.55,94300.0
2014-10-14 12:00:00,201.55,202.0,201.17,201.67,49000.0,201.55,202.0,201.17,201.67,49000.0
2014-10-14 12:10:00,201.64,201.64,200.4,200.4,55600.0,201.64,201.64,200.4,200.4,55600.0
2014-10-14 12:20:00,200.55,200.57,199.22,200.45,49400.0,200.55,200.57,199.22,200.45,49400.0
2014-10-14 12:30:00,200.41,200.68,199.64,200.46,40300.0,200.41,200.68,199.64,200.46,40300.0
2014-10-14 12:40:00,200.38,200.83,200.18,200.8,33300.0,200.38,200.83,200.18,200.8,33300.0
2014-10-14 12:50:00,200.69,200.85,200.31,200.59,20100.0,200.69,200.85,200.31,200.59,20100.0
2014-10-14 13:00:00,200.59,200.65,200.02,200.19,23300.0,200.59,200.65,200.02,200.19,23300.0
2014-10-14 13:10:00,200.21,201.48,200.21,201.45,65000.0,200.21,201.48,200.21,201.45,65000.0
2014-10-14 13:20:00,201.3,201.3,200.23,200.44,55900.0,201.3,201.3,200.23,200.44,55900.0
2014-10-14 13:30:00,200.62,200.97,200.01,200.28,30000.0,200.62,200.97,200.01,200.28,30000.0
2014-10-14 13:40:00,200.28,200.4,198.62,199.17,77200.0,200.28,200.4,198.62,199.17,77200.0
2014-10-14 13:50:00,199.21,199.59,198.96,199.51,32400.0,199.21,199.59,198.96,199.51,32400.0
2014-10-14 14:00:00,199.55,200.41,199.34,199.46,79700.0,199.55,200.41,199.34,199.46,79700.0
2014-10-14 14:10:00,199.43,200.15,199.21,199.37,21000.0,199.43,200.15,199.21,199.37,21000.0
2014-10-14 14:20:00,199.34,199.5,198.0,198.18,45300.0,199.34,199.5,198.0,198.18,45300.0
2014-10-14 14:30:00,198.18,198.81,197.9,198.81,29600.0,198.18,198.81,197.9,198.81,29600.0
2014-10-14 14:40:00,198.76,200.0,198.69,199.74,44800.0,198.76,200.0,198.69,199.74,44800.0
2014-10-14 14:50:00,199.82,200.1,199.1,199.56,35700.0,199.82,200.1,199.1,199.56,35700.0
2014-10-14 15:00:00,199.58,200.2,198.64,199.0,23500.0,199.58,200.2,198.64,199.0,23500.0
2014-10-14 15:10:00,198.94,199.63,198.8,199.09,26700.0,198.94,199.63,198.8,199.09,26700.0
2014-10-14 15:20:00,199.14,199.61,198.29,199.42,45100.0,199.14,199.61,198.29,199.42,45100.0
2014-10-14 15:30:00,199.5,200.13,198.61,200.09,35700.0,199.5,200.13,198.61,200.09,35700.0
2014-10-14 15:40:00,200.13,200.27,198.71,199.09,75100.0,200.13,200.27,198.71,199.09,75100.0
2014-10-14 15:50:00,199.29,199.79,198.62,199.06,219600.0,199.29,199.79,198.62,199.06,219600.0
2014-10-15 09:30:00,195.43,196.0,194.35,195.47,317000.0,195.43,196.0,194.35,195.47,317000.0
2014-10-15 09:40:00,195.38,198.7,194.31,198.28,209400.0,195.38,198.7,194.31,198.28,209400.0
2014-10-15 09:50:00,198.41,199.29,197.15,198.89,131700.0,198.41,199.29,197.15,198.89,131700.0
2014-10-15 10:00:00,198.88,202.85,198.84,202.64,239200.0,198.88,202.85,198.84,202.64,239200.0
2014-10-15 10:10:00,202.64,202.99,201.25,201.78,175800.0,202.64,202.99,201.25,201.78,175800.0
2014-10-15 10:20:00,201.98,203.87,201.62,202.21,161700.0,201.98,203.87,201.62,202.21,161700.0
2014-10-15 10:30:00,202.23,203.42,201.61,203.08,141800.0,202.23,203.42,201.61,203.08,141800.0
2014-10-15 10:40:00,203.19,203.52,201.52,202.4,129200.0,203.19,203.52,201.52,202.4,129200.0
2014-10-15 10:50:00,202.34,203.48,201.54,202.71,105500.0,202.34,203.48,201.54,202.71,105500.0
2014-10-15 11:00:00,202.69,204.19,201.35,204.04,114900.0,202.69,204.19,201.35,204.04,114900.0
2014-10-15 11:10:00,203.92,204.47,202.59,202.8,77400.0,203.92,204.47,202.59,202.8,77400.0
2014-10-15 11:20:00,202.85,202.86,200.51,201.34,145700.0,202.85,202.86,200.51,201.34,145700.0
2014-10-15 11:30:00,201.32,202.35,199.57,200.7,141800.0,201.32,202.35,199.57,200.7,141800.0
2014-10-15 11:40:00,200.81,200.86,199.85,200.11,95700.0,200.81,200.86,199.85,200.11,95700.0
2014-10-15 11:50:00,200.05,202.5,199.3,202.47,159300.0,200.05,202.5,199.3,202.47,159300.0
2014-10-15 12:00:00,202.35,203.26,201.69,203.22,106800.0,202.35,203.26,201.69,203.22,106800.0
2014-10-15 12:10:00,203.04,203.1,201.66,202.32,58500.0,203.04,203.1,201.66,202.32,58500.0
2014-10-15 12:20:00,202.27,202.66,201.26,201.68,69500.0,202.27,202.66,201.26,201.68,69500.0
2014-10-15 12:30:00,201.78,202.46,201.17,201.89,61700.0,201.78,202.46,201.17,201.89,61700.0
2014-10-15 12:40:00,201.76,201.9,199.94,200.19,114500.0,201.76,201.9,199.94,200.19,114500.0
2014-10-15 12:50:00,200.12,200.94,199.6,200.26,62700.0,200.12,200.94,199.6,200.26,62700.0
2014-10-15 13:00:00,200.42,200.89,199.1,200.39,155900.0,200.42,200.89,199.1,200.39,155900.0
2014-10-15 13:10:00,200.33,200.68,199.1,199.49,58700.0,200.33,200.68,199.1,199.49,58700.0
2014-10-15 13:20:00,199.3,199.34,197.89,197.89,113600.0,199.3,199.34,197.89,197.89,113600.0
2014-10-15 13:30:00,198.01,199.38,198.01,198.74,67600.0,198.01,199.38,198.01,198.74,67600.0
2014-10-15 13:40:00,198.62,200.8,198.61,200.8,84500.0,198.62,200.8,198.61,200.8,84500.0
2014-10-15 13:50:00,200.89,201.99,200.46,201.08,127000.0,200.89,201.99,200.46,201.08,127000.0
2014-10-15 14:00:00,201.11,202.1,200.5,201.92,95700.0,201.11,202.1,200.5,201.92,95700.0
2014-10-15 14:10:00,201.81,203.25,201.73,202.94,99500.0,201.81,203.25,201.73,202.94,99500.0
2014-10-15 14:20:00,202.82,203.09,201.26,202.25,95700.0,202.82,203.09,201.26,202.25,95700.0
2014-10-15 14:30:00,202.34,203.41,202.15,203.39,34500.0,202.34,203.41,202.15,203.39,34500.0
2014-10-15 14:40:00,203.49,203.5,202.33,202.92,81800.0,203.49,203.5,202.33,202.92,81800.0
2014-10-15 14:50:00,203.09,203.69,202.73,203.56,88100.0,203.09,203.69,202.73,203.56,88100.0
2014-10-15 15:00:00,203.56,204.81,203.25,204.09,162100.0,203.56,204.81,203.25,204.09,162100.0
2014-10-15 15:10:00,204.22,204.67,203.06,203.69,155600.0,204.22,204.67,203.06,203.69,155600.0
2014-10-15 15:20:00,203.95,205.9,203.51,205.5,125200.0,203.95,205.9,203.51,205.5,125200.0
2014-10-15 15:30:00,205.41,206.27,205.33,205.95,157700.0,205.41,206.27,205.33,205.95,157700.0
2014-10-15 15:40:00,205.95,206.01,204.51,204.71,192100.0,205.95,206.01,204.51,204.71,192100.0
2014-10-15 15:50:00,204.69,205.86,204.62,205.72,232900.0,204.69,205.86,204.62,205.72,232900.0
2014-10-16 09:30:00,203.5,207.0,202.73,206.9,349400.0,203.5,207.0,202.73,206.9,349400.0
2014-10-16 09:40:00,206.88,207.75,203.5,204.3,280200.0,206.88,207.75,203.5,204.3,280200.0
2014-10-16 09:50:00,204.35,208.4,204.3,208.05,248600.0,204.35,208.4,204.3,208.05,248600.0
2014-10-16 10:00:00,208.04,208.3,206.74,207.96,259400.0,208.04,208.3,206.74,207.96,259400.0
2014-10-16 10:10:00,208.1,208.1,205.47,206.24,126100.0,208.1,208.1,205.47,206.24,126100.0
2014-10-16 10:20:00,206.5,208.74,206.25,207.96,180300.0,206.5,208.74,206.25,207.96,180300.0
2014-10-16 10:30:00,207.9,208.77,207.11,208.33,94000.0,207.9,208.77,207.11,208.33,94000.0
2014-10-16 10:40:00,208.38,211.16,207.53,210.86,203400.0,208.38,211.16,207.53,210.86,203400.0
2014-10-16 10:50:00,210.96,213.8,210.64,212.1,254800.0,210.96,213.8,210.64,212.1,254800.0
2014-10-16 11:00:00,212.0,212.08,210.55,211.83,123100.0,212.0,212.08,210.55,211.83,123100.0
2014-10-16 11:10:00,211.75,213.6,211.44,213.52,196600.0,211.75,213.6,211.44,213.52,196600.0
2014-10-16 11:20:00,213.5,214.4,212.5,213.93,145200.0,213.5,214.4,212.5,213.93,145200.0
2014-10-16 11:30:00,213.79,214.13,212.15,212.32,90500.0,213.79,214.13,212.15,212.32,90500.0
2014-10-16 11:40:00,212.22,212.96,210.4,210.41,82300.0,212.22,212.96,210.4,210.41,82300.0
2014-10-16 11:50:00,210.48,212.22,210.27,212.18,72600.0,210.48,212.22,210.27,212.18,72600.0
2014-10-16 12:00:00,212.06,212.21,210.35,210.45,76700.0,212.06,212.21,210.35,210.45,76700.0
2014-10-16 12:10:00,210.58,211.57,210.25,211.57,115400.0,210.58,211.57,210.25,211.57,115400.0
2014-10-16 12:20:00,211.37,212.0,210.65,211.06,148500.0,211.37,212.0,210.65,211.06,148500.0
2014-10-16 12:30:00,210.98,211.44,210.08,210.8,64300.0,210.98,211.44,210.08,210.8,64300.0
2014-10-16 12:40:00,210.88,211.79,210.62,211.5,51900.0,210.88,211.79,210.62,211.5,51900.0
2014-10-16 12:50:00,211.57,213.0,211.04,212.93,93300.0,211.57,213.0,211.04,212.93,93300.0
2014-10-16 13:00:00,212.8,213.84,212.8,213.74,89100.0,212.8,213.84,212.8,213.74,89100.0
2014-10-16 13:10:00,213.83,214.27,213.23,214.25,131800.0,213.83,214.27,213.23,214.25,131800.0
2014-10-16 13:20:00,214.24,214.29,213.09,213.57,68000.0,214.24,214.29,213.09,213.57,68000.0
2014-10-16 13:30:00,213.55,214.27,213.27,214.21,83500.0,213.55,214.27,213.27,214.21,83500.0
2014-10-16 13:40:00,214.14,214.29,213.07,213.44,48800.0,214.14,214.29,213.07,213.44,48800.0
2014-10-16 13:50:00,213.5,213.53,212.18,212.88,96000.0,213.5,213.53,212.18,212.88,96000.0
2014-10-16 14:00:00,213.02,213.5,212.5,213.03,72700.0,213.02,213.5,212.5,213.03,72700.0
2014-10-16 14:10:00,213.15,213.26,212.15,212.77,68600.0,213.15,213.26,212.15,212.77,68600.0
2014-10-16 14:20:00,212.73,213.47,212.34,212.92,63200.0,212.73,213.47,212.34,212.92,63200.0
2014-10-16 14:30:00,212.91,213.27,212.41,212.95,48800.0,212.91,213.27,212.41,212.95,48800.0
2014-10-16 14:40:00,212.86,212.98,212.11,212.18,53400.0,212.86,212.98,212.11,212.18,53400.0
2014-10-16 14:50:00,212.19,213.18,212.0,212.7,75600.0,212.19,213.18,212.0,212.7,75600.0
2014-10-16 15:00:00,212.64,213.33,212.14,213.07,78200.0,212.64,213.33,212.14,213.07,78200.0
2014-10-16 15:10:00,212.92,213.6,212.63,212.72,97000.0,212.92,213.6,212.63,212.72,97000.0
2014-10-16 15:20:00,212.82,213.31,212.71,213.28,81200.0,212.82,213.31,212.71,213.28,81200.0
2014-10-16 15:30:00,213.23,213.28,212.0,212.19,122800.0,213.23,213.28,212.0,212.19,122800.0
2014-10-16 15:40:00,212.15,212.5,211.73,212.43,118000.0,212.15,212.5,211.73,212.43,118000.0
2014-10-16 15:50:00,212.37,212.45,211.15,211.28,275200.0,212.37,212.45,211.15,211.28,275200.0
2014-10-17 09:30:00,214.22,217.47,214.2,216.01,410000.0,214.22,217.47,214.2,216.01,410000.0
2014-10-17 09:40:00,215.95,216.45,215.4,215.74,191000.0,215.95,216.45,215.4,215.74,191000.0
2014-10-17 09:50:00,215.87,216.58,215.59,216.15,166800.0,215.87,216.58,215.59,216.15,166800.0
2014-10-17 10:00:00,216.12,217.32,215.94,217.03,235700.0,216.12,217.32,215.94,217.03,235700.0
2014-10-17 10:10:00,216.98,217.1,216.27,216.73,144700.0,216.98,217.1,216.27,216.73,144700.0
2014-10-17 10:20:00,216.7,216.82,216.18,216.72,80100.0,216.7,216.82,216.18,216.72,80100.0
2014-10-17 10:30:00,216.72,216.74,214.98,215.26,122600.0,216.72,216.74,214.98,215.26,122600.0
2014-10-17 10:40:00,215.3,215.56,214.95,214.96,99000.0,215.3,215.56,214.95,214.96,99000.0
2014-10-17 10:50:00,215.02,215.32,214.45,214.46,102300.0,215.02,215.32,214.45,214.46,102300.0
2014-10-17 11:00:00,214.61,214.75,213.7,213.78,99500.0,214.61,214.75,213.7,213.78,99500.0
2014-10-17 11:10:00,213.72,214.74,213.7,214.56,108200.0,213.72,214.74,213.7,214.56,108200.0
2014-10-17 11:20:00,214.6,215.18,214.55,214.77,54300.0,214.6,215.18,214.55,214.77,54300.0
2014-10-17 11:30:00,214.75,214.81,214.04,214.43,31200.0,214.75,214.81,214.04,214.43,31200.0
2014-10-17 11:40:00,214.43,214.52,214.0,214.05,43100.0,214.43,214.52,214.0,214.05,43100.0
2014-10-17 11:50:00,214.0,214.05,211.92,212.42,132600.0,214.0,214.05,211.92,212.42,132600.0
2014-10-17 12:00:00,212.3,215.9,212.3,214.63,141800.0,212.3,215.9,212.3,214.63,141800.0
2014-10-17 12:10:00,214.88,215.18,214.29,214.66,79200.0,214.88,215.18,214.29,214.66,79200.0
2014-10-17 12:20:00,214.7,214.79,213.88,213.94,46500.0,214.7,214.79,213.88,213.94,46500.0
2014-10-17 12:30:00,213.94,214.48,213.3,213.3,26600.0,213.94,214.48,213.3,213.3,26600.0
2014-10-17 12:40:00,213.32,213.84,213.12,213.63,61400.0,213.32,213.84,213.12,213.63,61400.0
2014-10-17 12:50:00,213.78,213.78,212.68,213.31,93300.0,213.78,213.78,212.68,213.31,93300.0
2014-10-17 13:00:00,213.4,213.91,212.3,212.36,39400.0,213.4,213.91,212.3,212.36,39400.0
2014-10-17 13:10:00,212.42,212.75,211.65,212.66,56000.0,212.42,212.75,211.65,212.66,56000.0
2014-10-17 13:20:00,212.69,213.02,212.34,212.44,43900.0,212.69,213.02,212.34,212.44,43900.0
2014-10-17 13:30:00,212.4,213.09,212.3,212.94,24100.0,212.4,213.09,212.3,212.94,24100.0
2014-10-17 13:40:00,213.0,213.8,212.82,213.33,49900.0,213.0,213.8,212.82,213.33,49900.0
2014-10-17 13:50:00,213.4,213.63,212.5,213.02,37300.0,213.4,213.63,212.5,213.02,37300.0
2014-10-17 14:00:00,212.8,212.8,211.76,211.86,51100.0,212.8,212.8,211.76,211.86,51100.0
2014-10-17 14:10:00,211.87,212.49,211.75,211.8,95800.0,211.87,212.49,211.75,211.8,95800.0
2014-10-17 14:20:00,211.77,212.18,211.51,211.94,65600.0,211.77,212.18,211.51,211.94,65600.0
2014-10-17 14:30:00,211.94,212.27,211.28,211.35,45200.0,211.94,212.27,211.28,211.35,45200.0
2014-10-17 14:40:00,211.46,212.53,211.31,211.85,45400.0,211.46,212.53,211.31,211.85,45400.0
2014-10-17 14:50:00,211.96,211.97,211.39,211.75,20300.0,211.96,211.97,211.39,211.75,20300.0
2014-10-17 15:00:00,211.87,211.87,210.4,210.45,81600.0,211.87,211.87,210.4,210.45,81600.0
2014-10-17 15:10:00,210.48,211.66,210.46,211.5,74100.0,210.48,211.66,210.46,211.5,74100.0
2014-10-17 15:20:00,211.5,212.11,211.42,212.06,57700.0,211.5,212.11,211.42,212.06,57700.0
2014-10-17 15:30:00,212.09,212.45,211.94,212.38,70700.0,212.09,212.45,211.94,212.38,70700.0
2014-10-17 15:40:00,212.42,212.79,212.4,212.53,97900.0,212.42,212.79,212.4,212.53,97900.0
2014-10-17 15:50:00,212.53,212.55,211.57,211.65,157200.0,212.53,212.55,211.57,211.65,157200.0
2014-10-20 09:30:00,212.35,214.93,211.2,213.86,158500.0,212.35,214.93,211.2,213.86,158500.0
2014-10-20 09:40:00,213.89,214.49,212.01,212.68,101900.0,213.89,214.49,212.01,212.68,101900.0
2014-10-20 09:50:00,212.73,213.93,212.3,213.7,95500.0,212.73,213.93,212.3,213.7,95500.0
2014-10-20 10:00:00,213.79,214.68,213.4,213.59,105800.0,213.79,214.68,213.4,213.59,105800.0
2014-10-20 10:10:00,213.77,214.28,213.6,213.81,34900.0,213.77,214.28,213.6,213.81,34900.0
2014-10-20 10:20:00,213.78,214.63,213.75,214.06,47800.0,213.78,214.63,213.75,214.06,47800.0
2014-10-20 10:30:00,214.08,214.34,213.5,214.05,46200.0,214.08,214.34,213.5,214.05,46200.0
2014-10-20 10:40:00,214.05,214.6,213.73,213.83,32300.0,214.05,214.6,213.73,213.83,32300.0
2014-10-20 10:50:00,213.66,214.12,213.25,213.84,31900.0,213.66,214.12,213.25,213.84,31900.0
2014-10-20 11:00:00,213.8,213.8,212.81,213.36,32400.0,213.8,213.8,212.81,213.36,32400.0
2014-10-20 11:10:00,213.46,213.81,212.83,213.64,28400.0,213.46,213.81,212.83,213.64,28400.0
2014-10-20 11:20:00,213.78,213.81,213.29,213.76,33700.0,213.78,213.81,213.29,213.76,33700.0
2014-10-20 11:30:00,213.75,213.89,213.41,213.68,27400.0,213.75,213.89,213.41,213.68,27400.0
2014-10-20 11:40:00,213.62,213.87,213.47,213.54,16500.0,213.62,213.87,213.47,213.54,16500.0
2014-10-20 11:50:00,213.72,213.74,213.19,213.49,9700.0,213.72,213.74,213.19,213.49,9700.0
2014-10-20 12:00:00,213.64,213.95,213.28,213.87,26600.0,213.64,213.95,213.28,213.87,26600.0
2014-10-20 12:10:00,213.71,214.48,213.71,214.42,35800.0,213.71,214.48,213.71,214.42,35800.0
2014-10-20 12:20:00,214.48,215.2,214.42,214.85,114100.0,214.48,215.2,214.42,214.85,114100.0
2014-10-20 12:30:00,214.76,214.99,214.28,214.46,52200.0,214.76,214.99,214.28,214.46,52200.0
2014-10-20 12:40:00,214.4,214.5,214.09,214.38,30100.0,214.4,214.5,214.09,214.38,30100.0
2014-10-20 12:50:00,214.55,214.96,214.31,214.69,29900.0,214.55,214.96,214.31,214.69,29900.0
2014-10-20 13:00:00,214.59,214.83,214.03,214.38,22700.0,214.59,214.83,214.03,214.38,22700.0
2014-10-20 13:10:00,214.34,214.63,214.16,214.46,28000.0,214.34,214.63,214.16,214.46,28000.0
2014-10-20 13:20:00,214.43,215.15,214.38,214.98,44700.0,214.43,215.15,214.38,214.98,44700.0
2014-10-20 13:30:00,214.96,215.43,214.96,215.2,42500.0,214.96,215.43,214.96,215.2,42500.0
2014-10-20 13:40:00,215.23,215.3,214.88,215.12,46900.0,215.23,215.3,214.88,215.12,46900.0
2014-10-20 13:50:00,215.05,215.57,215.0,215.2,34400.0,215.05,215.57,215.0,215.2,34400.0
2014-10-20 14:00:00,215.25,215.88,215.1,215.77,51700.0,215.25,215.88,215.1,215.77,51700.0
2014-10-20 14:10:00,215.8,216.0,215.64,215.82,53600.0,215.8,216.0,215.64,215.82,53600.0
2014-10-20 14:20:00,215.85,216.0,215.41,215.64,36100.0,215.85,216.0,215.41,215.64,36100.0
2014-10-20 14:30:00,215.64,216.08,215.48,215.97,50200.0,215.64,216.08,215.48,215.97,50200.0
2014-10-20 14:40:00,216.02,216.46,215.95,216.19,39200.0,216.02,216.46,215.95,216.19,39200.0
2014-10-20 14:50:00,216.15,216.4,215.95,216.28,18200.0,216.15,216.4,215.95,216.28,18200.0
2014-10-20 15:00:00,216.36,217.07,216.3,216.81,142700.0,216.36,217.07,216.3,216.81,142700.0
2014-10-20 15:10:00,216.84,216.99,216.6,216.68,60200.0,216.84,216.99,216.6,216.68,60200.0
2014-10-20 15:20:00,216.72,216.79,216.41,216.57,70500.0,216.72,216.79,216.41,216.57,70500.0
2014-10-20 15:30:00,216.54,216.81,216.4,216.51,56200.0,216.54,216.81,216.4,216.51,56200.0
2014-10-20 15:40:00,216.5,216.66,216.26,216.6,82500.0,216.5,216.66,216.26,216.6,82500.0
2014-10-20 15:50:00,216.61,216.94,216.58,216.62,132600.0,216.61,216.94,216.58,216.62,132600.0
2014-10-21 09:30:00,218.08,219.9,218.0,218.85,357000.0,218.08,219.9,218.0,218.85,357000.0
2014-10-21 09:40:00,218.82,219.53,218.51,219.45,127600.0,218.82,219.53,218.51,219.45,127600.0
2014-10-21 09:50:00,219.49,219.98,219.32,219.47,120600.0,219.49,219.98,219.32,219.47,120600.0
2014-10-21 10:00:00,219.42,219.65,218.82,219.3,82900.0,219.42,219.65,218.82,219.3,82900.0
2014-10-21 10:10:00,219.19,219.29,218.53,218.78,69600.0,219.19,219.29,218.53,218.78,69600.0
2014-10-21 10:20:00,218.71,219.28,218.16,219.07,92300.0,218.71,219.28,218.16,219.07,92300.0
2014-10-21 10:30:00,219.11,219.55,218.78,219.1,85800.0,219.11,219.55,218.78,219.1,85800.0
2014-10-21 10:40:00,219.09,219.5,218.78,219.29,62700.0,219.09,219.5,218.78,219.29,62700.0
2014-10-21 10:50:00,219.14,219.26,218.75,218.88,41600.0,219.14,219.26,218.75,218.88,41600.0
2014-10-21 11:00:00,219.0,219.56,218.8,219.27,36500.0,219.0,219.56,218.8,219.27,36500.0
2014-10-21 11:10:00,219.23,219.4,219.0,219.19,35200.0,219.23,219.4,219.0,219.19,35200.0
2014-10-21 11:20:00,219.23,219.23,218.83,219.03,33900.0,219.23,219.23,218.83,219.03,33900.0
2014-10-21 11:30:00,219.06,219.3,218.55,218.93,59200.0,219.06,219.3,218.55,218.93,59200.0
2014-10-21 11:40:00,218.86,219.77,218.86,219.69,42900.0,218.86,219.77,218.86,219.69,42900.0
2014-10-21 11:50:00,219.65,219.78,219.26,219.44,59500.0,219.65,219.78,219.26,219.44,59500.0
2014-10-21 12:00:00,219.44,219.55,218.82,219.33,50900.0,219.44,219.55,218.82,219.33,50900.0
2014-10-21 12:10:00,219.36,219.77,219.34,219.66,47500.0,219.36,219.77,219.34,219.66,47500.0
2014-10-21 12:20:00,219.69,219.89,219.55,219.66,30600.0,219.69,219.89,219.55,219.66,30600.0
2014-10-21 12:30:00,219.84,222.27,219.67,222.07,213900.0,219.84,222.27,219.67,222.07,213900.0
2014-10-21 12:40:00,222.12,222.33,221.68,221.91,149000.0,222.12,222.33,221.68,221.91,149000.0
2014-10-21 12:50:00,221.97,222.02,221.51,221.62,90000.0,221.97,222.02,221.51,221.62,90000.0
2014-10-21 13:00:00,221.7,222.4,221.44,222.0,88000.0,221.7,222.4,221.44,222.0,88000.0
2014-10-21 13:10:00,222.05,222.19,221.85,221.93,54400.0,222.05,222.19,221.85,221.93,54400.0
2014-10-21 13:20:00,221.95,222.07,221.26,221.45,71000.0,221.95,222.07,221.26,221.45,71000.0
2014-10-21 13:30:00,221.49,222.22,221.24,221.62,48500.0,221.49,222.22,221.24,221.62,48500.0
2014-10-21 13:40:00,221.72,222.19,221.37,222.01,44200.0,221.72,222.19,221.37,222.01,44200.0
2014-10-21 13:50:00,221.98,222.19,221.81,222.11,24700.0,221.98,222.19,221.81,222.11,24700.0
2014-10-21 14:00:00,222.18,222.23,221.82,222.14,53300.0,222.18,222.23,221.82,222.14,53300.0
2014-10-21 14:10:00,222.19,223.0,221.94,222.58,77500.0,222.19,223.0,221.94,222.58,77500.0
2014-10-21 14:20:00,222.58,222.98,221.92,222.89,66600.0,222.58,222.98,221.92,222.89,66600.0
2014-10-21 14:30:00,222.85,223.33,222.73,223.22,93300.0,222.85,223.33,222.73,223.22,93300.0
2014-10-21 14:40:00,223.17,223.41,222.79,223.0,82200.0,223.17,223.41,222.79,223.0,82200.0
2014-10-21 14:50:00,223.0,223.4,222.72,223.05,78800.0,223.0,223.4,222.72,223.05,78800.0
2014-10-21 15:00:00,223.06,223.95,222.82,223.75,92400.0,223.06,223.95,222.82,223.75,92400.0
2014-10-21 15:10:00,223.72,223.83,223.0,223.22,60800.0,223.72,223.83,223.0,223.22,60800.0
2014-10-21 15:20:00,223.31,223.48,222.8,223.13,85100.0,223.31,223.48,222.8,223.13,85100.0
2014-10-21 15:30:00,223.2,223.24,222.01,222.01,104900.0,223.2,223.24,222.01,222.01,104900.0
2014-10-21 15:40:00,222.01,222.66,221.8,222.36,87200.0,222.01,222.66,221.8,222.36,87200.0
2014-10-21 15:50:00,222.4,222.47,221.72,222.34,186600.0,222.4,222.47,221.72,222.34,186600.0
2014-10-22 09:30:00,224.14,224.21,220.05,221.23,207800.0,224.14,224.21,220.05,221.23,207800.0
2014-10-22 09:40:00,221.6,223.15,220.91,222.25,92700.0,221.6,223.15,220.91,222.25,92700.0
2014-10-22 09:50:00,222.24,223.88,222.09,223.5,70600.0,222.24,223.88,222.09,223.5,70600.0
2014-10-22 10:00:00,223.5,223.8,221.75,221.97,73200.0,223.5,223.8,221.75,221.97,73200.0
2014-10-22 10:10:00,222.06,222.85,221.94,222.27,80100.0,222.06,222.85,221.94,222.27,80100.0
2014-10-22 10:20:00,222.26,223.14,221.7,222.76,56700.0,222.26,223.14,221.7,222.76,56700.0
2014-10-22 10:30:00,222.77,223.03,222.25,222.66,26000.0,222.77,223.03,222.25,222.66,26000.0
2014-10-22 10:40:00,222.64,222.9,222.35,222.35,67900.0,222.64,222.9,222.35,222.35,67900.0
2014-10-22 10:50:00,222.36,222.65,221.72,222.0,67200.0,222.36,222.65,221.72,222.0,67200.0
2014-10-22 11:00:00,221.79,222.33,221.53,222.08,51300.0,221.79,222.33,221.53,222.08,51300.0
2014-10-22 11:10:00,222.11,222.37,221.37,221.37,52900.0,222.11,222.37,221.37,221.37,52900.0
2014-10-22 11:20:00,221.36,221.57,221.18,221.52,51000.0,221.36,221.57,221.18,221.52,51000.0
2014-10-22 11:30:00,221.51,221.69,221.34,221.34,43000.0,221.51,221.69,221.34,221.34,43000.0
2014-10-22 11:40:00,221.34,221.68,221.25,221.34,27700.0,221.34,221.68,221.25,221.34,27700.0
2014-10-22 11:50:00,221.5,221.5,221.0,221.01,30600.0,221.5,221.5,221.0,221.01,30600.0
2014-10-22 12:00:00,221.03,221.43,220.8,221.03,34100.0,221.03,221.43,220.8,221.03,34100.0
2014-10-22 12:10:00,221.08,221.11,220.0,220.12,54200.0,221.08,221.11,220.0,220.12,54200.0
2014-10-22 12:20:00,220.04,220.62,220.03,220.17,23100.0,220.04,220.62,220.03,220.17,23100.0
2014-10-22 12:30:00,220.15,220.36,219.67,219.72,60800.0,220.15,220.36,219.67,219.72,60800.0
2014-10-22 12:40:00,219.65,220.0,219.2,219.35,56300.0,219.65,220.0,219.2,219.35,56300.0
2014-10-22 12:50:00,219.3,220.84,219.2,220.68,48700.0,219.3,220.84,219.2,220.68,48700.0
2014-10-22 13:00:00,220.66,221.07,220.5,220.88,26300.0,220.66,221.07,220.5,220.88,26300.0
2014-10-22 13:10:00,220.89,221.07,220.46,220.54,15000.0,220.89,221.07,220.46,220.54,15000.0
2014-10-22 13:20:00,220.74,220.74,219.69,219.75,24500.0,220.74,220.74,219.69,219.75,24500.0
2014-10-22 13:30:00,219.8,220.54,219.58,220.25,21900.0,219.8,220.54,219.58,220.25,21900.0
2014-10-22 13:40:00,220.24,220.5,219.58,219.61,31600.0,220.24,220.5,219.58,219.61,31600.0
2014-10-22 13:50:00,219.65,220.05,219.02,219.2,34600.0,219.65,220.05,219.02,219.2,34600.0
2014-10-22 14:00:00,219.22,219.6,219.0,219.48,28000.0,219.22,219.6,219.0,219.48,28000.0
2014-10-22 14:10:00,219.36,219.74,219.35,219.7,19000.0,219.36,219.74,219.35,219.7,19000.0
2014-10-22 14:20:00,219.59,219.61,218.92,219.25,39200.0,219.59,219.61,218.92,219.25,39200.0
2014-10-22 14:30:00,219.33,219.41,218.4,218.45,59500.0,219.33,219.41,218.4,218.45,59500.0
2014-10-22 14:40:00,218.51,219.48,218.25,219.25,28300.0,218.51,219.48,218.25,219.25,28300.0
2014-10-22 14:50:00,219.19,219.7,218.84,219.66,26900.0,219.19,219.7,218.84,219.66,26900.0
2014-10-22 15:00:00,219.71,220.23,219.53,220.0,55700.0,219.71,220.23,219.53,220.0,55700.0
2014-10-22 15:10:00,219.99,220.19,219.62,219.96,29900.0,219.99,220.19,219.62,219.96,29900.0
2014-10-22 15:20:00,219.92,220.02,219.69,219.75,34400.0,219.92,220.02,219.69,219.75,34400.0
2014-10-22 15:30:00,219.78,219.88,219.24,219.64,60900.0,219.78,219.88,219.24,219.64,60900.0
2014-10-22 15:40:00,219.61,219.69,218.85,219.05,66000.0,219.61,219.69,218.85,219.05,66000.0
2014-10-22 15:50:00,219.16,219.85,219.08,219.24,109200.0,219.16,219.85,219.08,219.24,109200.0
2014-10-23 09:30:00,220.2,221.65,220.04,220.2,160200.0,220.2,221.65,220.04,220.2,160200.0
2014-10-23 09:40:00,220.34,220.76,219.73,220.07,114200.0,220.34,220.76,219.73,220.07,114200.0
2014-10-23 09:50:00,220.07,220.63,219.94,220.5,97700.0,220.07,220.63,219.94,220.5,97700.0
2014-10-23 10:00:00,220.31,221.67,220.22,221.0,116300.0,220.31,221.67,220.22,221.0,116300.0
2014-10-23 10:10:00,221.09,221.59,220.66,220.95,102700.0,221.09,221.59,220.66,220.95,102700.0
2014-10-23 10:20:00,220.92,221.41,220.92,221.2,56600.0,220.92,221.41,220.92,221.2,56600.0
2014-10-23 10:30:00,221.21,221.45,221.01,221.35,57500.0,221.21,221.45,221.01,221.35,57500.0
2014-10-23 10:40:00,221.31,222.22,221.31,222.1,122400.0,221.31,222.22,221.31,222.1,122400.0
2014-10-23 10:50:00,222.14,222.5,222.0,222.05,27800.0,222.14,222.5,222.0,222.05,27800.0
2014-10-23 11:00:00,222.19,222.24,221.68,221.9,34300.0,222.19,222.24,221.68,221.9,34300.0
2014-10-23 11:10:00,221.88,221.96,221.2,221.59,90000.0,221.88,221.96,221.2,221.59,90000.0
2014-10-23 11:20:00,221.59,221.8,221.19,221.19,34600.0,221.59,221.8,221.19,221.19,34600.0
2014-10-23 11:30:00,221.27,221.45,220.8,220.97,66700.0,221.27,221.45,220.8,220.97,66700.0
2014-10-23 11:40:00,221.04,221.36,220.86,221.01,57600.0,221.04,221.36,220.86,221.01,57600.0
2014-10-23 11:50:00,221.12,221.45,221.12,221.14,43500.0,221.12,221.45,221.12,221.14,43500.0
2014-10-23 12:00:00,221.14,221.46,220.99,221.35,58000.0,221.14,221.46,220.99,221.35,58000.0
2014-10-23 12:10:00,221.36,221.5,221.13,221.48,37700.0,221.36,221.5,221.13,221.48,37700.0
2014-10-23 12:20:00,221.34,221.57,221.18,221.47,34100.0,221.34,221.57,221.18,221.47,34100.0
2014-10-23 12:30:00,221.35,221.35,220.55,220.65,37600.0,221.35,221.35,220.55,220.65,37600.0
2014-10-23 12:40:00,220.71,220.71,219.4,219.48,71700.0,220.71,220.71,219.4,219.48,71700.0
2014-10-23 12:50:00,219.42,219.57,218.1,218.1,126900.0,219.42,219.57,218.1,218.1,126900.0
2014-10-23 13:00:00,218.12,218.89,217.12,218.89,201700.0,218.12,218.89,217.12,218.89,201700.0
2014-10-23 13:10:00,218.95,219.56,218.51,218.77,96500.0,218.95,219.56,218.51,218.77,96500.0
2014-10-23 13:20:00,218.68,219.32,218.53,219.32,42500.0,218.68,219.32,218.53,219.32,42500.0
2014-10-23 13:30:00,219.35,219.99,219.26,219.74,42300.0,219.35,219.99,219.26,219.74,42300.0
2014-10-23 13:40:00,219.73,219.8,219.15,219.32,39200.0,219.73,219.8,219.15,219.32,39200.0
2014-10-23 13:50:00,219.3,219.89,218.82,219.5,32600.0,219.3,219.89,218.82,219.5,32600.0
2014-10-23 14:00:00,219.53,219.56,219.17,219.23,57700.0,219.53,219.56,219.17,219.23,57700.0
2014-10-23 14:10:00,219.16,219.41,219.16,219.41,44500.0,219.16,219.41,219.16,219.41,44500.0
2014-10-23 14:20:00,219.4,219.4,218.78,218.94,44900.0,219.4,219.4,218.78,218.94,44900.0
2014-10-23 14:30:00,218.99,219.02,218.18,218.18,69200.0,218.99,219.02,218.18,218.18,69200.0
2014-10-23 14:40:00,218.11,218.38,217.71,218.0,72700.0,218.11,218.38,217.71,218.0,72700.0
2014-10-23 14:50:00,218.01,218.01,217.3,217.83,68700.0,218.01,218.01,217.3,217.83,68700.0
2014-10-23 15:00:00,217.71,217.79,216.92,217.41,70100.0,217.71,217.79,216.92,217.41,70100.0
2014-10-23 15:10:00,217.32,218.17,217.0,217.88,78100.0,217.32,218.17,217.0,217.88,78100.0
2014-10-23 15:20:00,217.81,218.07,217.5,217.69,52600.0,217.81,218.07,217.5,217.69,52600.0
2014-10-23 15:30:00,217.65,218.1,217.41,217.48,73500.0,217.65,218.1,217.41,217.48,73500.0
2014-10-23 15:40:00,217.48,217.49,217.0,217.17,100700.0,217.48,217.49,217.0,217.17,100700.0
2014-10-23 15:50:00,217.17,217.43,216.52,217.03,189500.0,217.17,217.43,216.52,217.03,189500.0
2014-10-24 09:30:00,218.05,218.3,216.48,216.94,191100.0,218.05,218.3,216.48,216.94,191100.0
2014-10-24 09:40:00,216.85,217.19,215.52,217.11,120300.0,216.85,217.19,215.52,217.11,120300.0
2014-10-24 09:50:00,217.11,218.2,216.78,216.92,77400.0,217.11,218.2,216.78,216.92,77400.0
2014-10-24 10:00:00,217.2,217.97,217.0,217.97,36200.0,217.2,217.97,217.0,217.97,36200.0
2014-10-24 10:10:00,217.92,219.5,217.3,219.35,79400.0,217.92,219.5,217.3,219.35,79400.0
2014-10-24 10:20:00,219.4,219.55,218.38,218.85,71000.0,219.4,219.55,218.38,218.85,71000.0
2014-10-24 10:30:00,218.86,219.32,218.6,218.74,47900.0,218.86,219.32,218.6,218.74,47900.0
2014-10-24 10:40:00,218.59,218.92,218.0,218.81,55800.0,218.59,218.92,218.0,218.81,55800.0
2014-10-24 10:50:00,218.81,219.9,218.68,219.67,59900.0,218.81,219.9,218.68,219.67,59900.0
2014-10-24 11:00:00,219.77,220.84,219.77,220.18,107300.0,219.77,220.84,219.77,220.18,107300.0
2014-10-24 11:10:00,220.19,220.43,219.4,219.6,58100.0,220.19,220.43,219.4,219.6,58100.0
2014-10-24 11:20:00,219.7,220.17,219.25,219.33,54400.0,219.7,220.17,219.25,219.33,54400.0
2014-10-24 11:30:00,219.31,220.74,219.1,220.7,72800.0,219.31,220.74,219.1,220.7,72800.0
2014-10-24 11:40:00,220.46,220.78,219.91,220.37,87600.0,220.46,220.78,219.91,220.37,87600.0
2014-10-24 11:50:00,220.26,220.7,219.91,220.36,56100.0,220.26,220.7,219.91,220.36,56100.0
2014-10-24 12:00:00,220.38,220.5,220.01,220.22,38300.0,220.38,220.5,220.01,220.22,38300.0
2014-10-24 12:10:00,220.24,220.9,220.12,220.63,55600.0,220.24,220.9,220.12,220.63,55600.0
2014-10-24 12:20:00,220.61,220.77,220.32,220.69,29100.0,220.61,220.77,220.32,220.69,29100.0
2014-10-24 12:30:00,220.75,221.78,220.69,221.68,112800.0,220.75,221.78,220.69,221.68,112800.0
2014-10-24 12:40:00,221.68,221.78,221.15,221.45,41200.0,221.68,221.78,221.15,221.45,41200.0
2014-10-24 12:50:00,221.43,221.5,221.0,221.42,42800.0,221.43,221.5,221.0,221.42,42800.0
2014-10-24 13:00:00,221.42,221.64,220.92,221.41,23100.0,221.42,221.64,220.92,221.41,23100.0
2014-10-24 13:10:00,221.43,221.72,220.77,220.88,33700.0,221.43,221.72,220.77,220.88,33700.0
2014-10-24 13:20:00,220.78,221.48,220.78,221.44,25100.0,220.78,221.48,220.78,221.44,25100.0
2014-10-24 13:30:00,221.44,222.2,221.44,222.2,55300.0,221.44,222.2,221.44,222.2,55300.0
2014-10-24 13:40:00,222.1,222.51,221.84,221.92,52700.0,222.1,222.51,221.84,221.92,52700.0
2014-10-24 13:50:00,221.72,222.0,221.43,221.67,25400.0,221.72,222.0,221.43,221.67,25400.0
2014-10-24 14:00:00,221.75,221.8,221.45,221.72,26300.0,221.75,221.8,221.45,221.72,26300.0
2014-10-24 14:10:00,221.72,221.88,221.37,221.55,37300.0,221.72,221.88,221.37,221.55,37300.0
2014-10-24 14:20:00,221.5,221.6,220.78,220.8,84800.0,221.5,221.6,220.78,220.8,84800.0
2014-10-24 14:30:00,220.89,221.19,220.81,221.06,30400.0,220.89,221.19,220.81,221.06,30400.0
2014-10-24 14:40:00,221.07,221.8,220.92,221.75,30100.0,221.07,221.8,220.92,221.75,30100.0
2014-10-24 14:50:00,221.75,222.0,221.5,221.93,22400.0,221.75,222.0,221.5,221.93,22400.0
2014-10-24 15:00:00,221.86,222.4,221.81,222.4,43400.0,221.86,222.4,221.81,222.4,43400.0
2014-10-24 15:10:00,222.4,222.49,221.88,221.98,48600.0,222.4,222.49,221.88,221.98,48600.0
2014-10-24 15:20:00,221.97,222.48,221.9,222.41,41100.0,221.97,222.48,221.9,222.41,41100.0
2014-10-24 15:30:00,222.42,222.66,222.23,222.46,63100.0,222.42,222.66,222.23,222.46,63100.0
2014-10-24 15:40:00,222.49,222.81,222.41,222.72,115000.0,222.49,222.81,222.41,222.72,115000.0
2014-10-24 15:50:00,222.7,222.79,222.46,222.54,176200.0,222.7,222.79,222.46,222.54,176200.0
2014-10-27 09:30:00,220.51,223.35,220.3,223.0,210900.0,220.51,223.35,220.3,223.0,210900.0
2014-10-27 09:40:00,223.0,223.01,221.48,221.48,144300.0,223.0,223.01,221.48,221.48,144300.0
2014-10-27 09:50:00,221.43,221.53,220.32,220.93,70700.0,221.43,221.53,220.32,220.93,70700.0
2014-10-27 10:00:00,220.98,221.25,220.07,221.25,119100.0,220.98,221.25,220.07,221.25,119100.0
2014-10-27 10:10:00,221.25,223.15,221.13,222.8,148000.0,221.25,223.15,221.13,222.8,148000.0
2014-10-27 10:20:00,222.99,223.05,221.96,222.45,68500.0,222.99,223.05,221.96,222.45,68500.0
2014-10-27 10:30:00,222.42,223.11,222.25,222.8,42100.0,222.42,223.11,222.25,222.8,42100.0
2014-10-27 10:40:00,222.79,223.15,222.22,222.23,137200.0,222.79,223.15,222.22,222.23,137200.0
2014-10-27 10:50:00,222.26,222.47,221.0,221.33,115800.0,222.26,222.47,221.0,221.33,115800.0
2014-10-27 11:00:00,221.45,221.68,221.11,221.26,61200.0,221.45,221.68,221.11,221.26,61200.0
2014-10-27 11:10:00,221.34,221.74,220.8,221.03,75500.0,221.34,221.74,220.8,221.03,75500.0
2014-10-27 11:20:00,221.0,221.01,220.4,220.89,37600.0,221.0,221.01,220.4,220.89,37600.0
2014-10-27 11:30:00,220.94,221.06,220.18,220.5,47700.0,220.94,221.06,220.18,220.5,47700.0
2014-10-27 11:40:00,220.44,220.75,220.34,220.47,22700.0,220.44,220.75,220.34,220.47,22700.0
2014-10-27 11:50:00,220.56,220.59,220.16,220.47,53000.0,220.56,220.59,220.16,220.47,53000.0
2014-10-27 12:00:00,220.47,220.85,220.43,220.51,47400.0,220.47,220.85,220.43,220.51,47400.0
2014-10-27 12:10:00,220.6,220.6,220.31,220.5,43900.0,220.6,220.6,220.31,220.5,43900.0
2014-10-27 12:20:00,220.41,220.55,220.14,220.31,77000.0,220.41,220.55,220.14,220.31,77000.0
2014-10-27 12:30:00,220.34,220.87,220.14,220.78,62200.0,220.34,220.87,220.14,220.78,62200.0
2014-10-27 12:40:00,220.75,221.5,220.74,221.23,31300.0,220.75,221.5,220.74,221.23,31300.0
2014-10-27 12:50:00,221.16,221.16,220.74,221.06,23600.0,221.16,221.16,220.74,221.06,23600.0
2014-10-27 13:00:00,221.0,221.23,220.85,221.0,51100.0,221.0,221.23,220.85,221.0,51100.0
2014-10-27 13:10:00,220.99,221.4,220.5,221.0,26500.0,220.99,221.4,220.5,221.0,26500.0
2014-10-27 13:20:00,221.09,221.19,220.37,220.62,31700.0,221.09,221.19,220.37,220.62,31700.0
2014-10-27 13:30:00,220.65,220.65,220.09,220.4,89200.0,220.65,220.65,220.09,220.4,89200.0
2014-10-27 13:40:00,220.31,220.53,220.15,220.2,26600.0,220.31,220.53,220.15,220.2,26600.0
2014-10-27 13:50:00,220.13,220.15,219.64,219.97,78500.0,220.13,220.15,219.64,219.97,78500.0
2014-10-27 14:00:00,219.98,220.06,219.8,219.92,27500.0,219.98,220.06,219.8,219.92,27500.0
2014-10-27 14:10:00,219.92,220.03,219.83,220.03,23700.0,219.92,220.03,219.83,220.03,23700.0
2014-10-27 14:20:00,220.0,220.04,219.56,219.62,46900.0,220.0,220.04,219.56,219.62,46900.0
2014-10-27 14:30:00,219.61,219.88,219.18,219.5,56300.0,219.61,219.88,219.18,219.5,56300.0
2014-10-27 14:40:00,219.71,219.81,219.48,219.7,15900.0,219.71,219.81,219.48,219.7,15900.0
2014-10-27 14:50:00,219.7,219.77,219.19,219.46,34400.0,219.7,219.77,219.19,219.46,34400.0
2014-10-27 15:00:00,219.53,219.75,219.34,219.34,18800.0,219.53,219.75,219.34,219.34,18800.0
2014-10-27 15:10:00,219.42,219.82,219.18,219.73,36700.0,219.42,219.82,219.18,219.73,36700.0
2014-10-27 15:20:00,219.74,220.01,219.66,219.99,24600.0,219.74,220.01,219.66,219.99,24600.0
2014-10-27 15:30:00,219.97,220.1,219.78,219.9,53800.0,219.97,220.1,219.78,219.9,53800.0
2014-10-27 15:40:00,219.91,220.5,219.8,220.34,138600.0,219.91,220.5,219.8,220.34,138600.0
2014-10-27 15:50:00,220.38,220.41,219.89,220.0,167400.0,220.38,220.41,219.89,220.0,167400.0
2014-10-28 09:30:00,222.54,223.0,222.0,222.86,240000.0,222.54,223.0,222.0,222.86,240000.0
2014-10-28 09:40:00,222.94,223.47,222.52,223.0,273100.0,222.94,223.47,222.52,223.0,273100.0
2014-10-28 09:50:00,222.95,223.17,221.37,222.03,142500.0,222.95,223.17,221.37,222.03,142500.0
2014-10-28 10:00:00,222.2,222.83,221.77,222.74,60500.0,222.2,222.83,221.77,222.74,60500.0
2014-10-28 10:10:00,222.79,223.04,222.54,222.72,107300.0,222.79,223.04,222.54,222.72,107300.0
2014-10-28 10:20:00,222.6,223.04,222.26,223.0,96600.0,222.6,223.04,222.26,223.0,96600.0
2014-10-28 10:30:00,223.0,225.3,223.0,225.3,228500.0,223.0,225.3,223.0,225.3,228500.0
2014-10-28 10:40:00,225.21,225.33,223.88,223.99,150900.0,225.21,225.33,223.88,223.99,150900.0
2014-10-28 10:50:00,223.99,224.69,223.71,224.36,76700.0,223.99,224.69,223.71,224.36,76700.0
2014-10-28 11:00:00,224.4,225.09,224.4,224.93,78500.0,224.4,225.09,224.4,224.93,78500.0
2014-10-28 11:10:00,224.9,224.99,224.51,224.89,50800.0,224.9,224.99,224.51,224.89,50800.0
2014-10-28 11:20:00,224.88,224.98,224.65,224.93,52600.0,224.88,224.98,224.65,224.93,52600.0
2014-10-28 11:30:00,224.9,225.7,224.74,225.5,91200.0,224.9,225.7,224.74,225.5,91200.0
2014-10-28 11:40:00,225.54,225.7,224.61,224.87,96000.0,225.54,225.7,224.61,224.87,96000.0
2014-10-28 11:50:00,224.87,225.06,224.58,224.58,53100.0,224.87,225.06,224.58,224.58,53100.0
2014-10-28 12:00:00,224.62,225.16,224.62,225.06,40200.0,224.62,225.16,224.62,225.06,40200.0
2014-10-28 12:10:00,225.12,225.25,224.89,225.17,39900.0,225.12,225.25,224.89,225.17,39900.0
2014-10-28 12:20:00,225.08,225.45,224.92,225.19,37600.0,225.08,225.45,224.92,225.19,37600.0
2014-10-28 12:30:00,225.21,225.27,224.93,224.99,26000.0,225.21,225.27,224.93,224.99,26000.0
2014-10-28 12:40:00,224.99,225.09,224.71,224.84,54300.0,224.99,225.09,224.71,224.84,54300.0
2014-10-28 12:50:00,224.84,225.16,224.72,224.89,27100.0,224.84,225.16,224.72,224.89,27100.0
2014-10-28 13:00:00,224.85,225.55,224.81,225.51,57300.0,224.85,225.55,224.81,225.51,57300.0
2014-10-28 13:10:00,225.56,225.73,225.39,225.42,47400.0,225.56,225.73,225.39,225.42,47400.0
2014-10-28 13:20:00,225.49,226.62,225.44,226.48,77800.0,225.49,226.62,225.44,226.48,77800.0
2014-10-28 13:30:00,226.49,227.53,226.35,227.32,84700.0,226.49,227.53,226.35,227.32,84700.0
2014-10-28 13:40:00,227.31,227.5,226.56,227.4,66500.0,227.31,227.5,226.56,227.4,66500.0
2014-10-28 13:50:00,227.4,228.0,227.33,227.9,65600.0,227.4,228.0,227.33,227.9,65600.0
2014-10-28 14:00:00,227.82,228.3,227.79,227.96,103600.0,227.82,228.3,227.79,227.96,103600.0
2014-10-28 14:10:00,227.97,228.1,227.7,227.76,76100.0,227.97,228.1,227.7,227.76,76100.0
2014-10-28 14:20:00,227.77,228.23,227.7,228.23,133800.0,227.77,228.23,227.7,228.23,133800.0
2014-10-28 14:30:00,228.24,229.0,228.06,228.16,134700.0,228.24,229.0,228.06,228.16,134700.0
2014-10-28 14:40:00,228.16,228.63,226.99,227.15,173300.0,228.16,228.63,226.99,227.15,173300.0
2014-10-28 14:50:00,227.24,227.82,227.12,227.69,147500.0,227.24,227.82,227.12,227.69,147500.0
2014-10-28 15:00:00,227.71,228.34,227.71,227.89,56900.0,227.71,228.34,227.71,227.89,56900.0
2014-10-28 15:10:00,227.95,228.17,227.85,228.13,52000.0,227.95,228.17,227.85,228.13,52000.0
2014-10-28 15:20:00,228.13,228.9,228.05,228.05,100400.0,228.13,228.9,228.05,228.05,100400.0
2014-10-28 15:30:00,228.18,228.77,227.92,228.06,79500.0,228.18,228.77,227.92,228.06,79500.0
2014-10-28 15:40:00,228.19,228.39,227.68,227.91,86100.0,228.19,228.39,227.68,227.91,86100.0
2014-10-28 15:50:00,227.93,229.72,227.93,228.86,327900.0,227.93,229.72,227.93,228.86,327900.0
2014-10-29 09:30:00,227.37,227.75,223.5,224.82,559500.0,227.37,227.75,223.5,224.82,559500.0
2014-10-29 09:40:00,224.68,225.0,222.0,223.46,330200.0,224.68,225.0,222.0,223.46,330200.0
2014-10-29 09:50:00,223.48,223.55,222.0,222.01,309600.0,223.48,223.55,222.0,222.01,309600.0
2014-10-29 10:00:00,222.01,222.43,220.61,221.79,365600.0,222.01,222.43,220.61,221.79,365600.0
2014-10-29 10:10:00,221.74,221.94,221.0,221.12,162700.0,221.74,221.94,221.0,221.12,162700.0
2014-10-29 10:20:00,221.04,222.0,220.9,221.65,152400.0,221.04,222.0,220.9,221.65,152400.0
2014-10-29 10:30:00,221.65,221.82,221.11,221.22,104100.0,221.65,221.82,221.11,221.22,104100.0
2014-10-29 10:40:00,221.25,221.62,220.63,221.24,126800.0,221.25,221.62,220.63,221.24,126800.0
2014-10-29 10:50:00,221.3,221.42,219.61,220.67,146600.0,221.3,221.42,219.61,220.67,146600.0
2014-10-29 11:00:00,220.7,221.58,220.38,221.49,73100.0,220.7,221.58,220.38,221.49,73100.0
2014-10-29 11:10:00,221.5,221.92,221.05,221.57,83100.0,221.5,221.92,221.05,221.57,83100.0
2014-10-29 11:20:00,221.57,222.69,221.52,222.34,91400.0,221.57,222.69,221.52,222.34,91400.0
2014-10-29 11:30:00,222.36,222.44,220.92,221.4,97600.0,222.36,222.44,220.92,221.4,97600.0
2014-10-29 11:40:00,221.4,221.8,221.2,221.45,54300.0,221.4,221.8,221.2,221.45,54300.0
2014-10-29 11:50:00,221.5,222.26,221.45,222.02,71200.0,221.5,222.26,221.45,222.02,71200.0
2014-10-29 12:00:00,222.02,222.2,221.26,221.26,53700.0,222.02,222.2,221.26,221.26,53700.0
2014-10-29 12:10:00,221.28,221.75,220.7,221.64,65800.0,221.28,221.75,220.7,221.64,65800.0
2014-10-29 12:20:00,221.64,221.73,221.11,221.46,53600.0,221.64,221.73,221.11,221.46,53600.0
2014-10-29 12:30:00,221.46,222.21,221.22,221.98,118000.0,221.46,222.21,221.22,221.98,118000.0
2014-10-29 12:40:00,222.0,222.95,222.0,222.53,82000.0,222.0,222.95,222.0,222.53,82000.0
2014-10-29 12:50:00,222.57,223.33,222.3,222.86,86800.0,222.57,223.33,222.3,222.86,86800.0
2014-10-29 13:00:00,222.8,223.45,222.2,222.62,92200.0,222.8,223.45,222.2,222.62,92200.0
2014-10-29 13:10:00,222.66,223.58,222.66,223.44,101300.0,222.66,223.58,222.66,223.44,101300.0
2014-10-29 13:20:00,223.27,223.49,222.95,223.19,43200.0,223.27,223.49,222.95,223.19,43200.0
2014-10-29 13:30:00,223.11,223.33,222.4,222.75,51400.0,223.11,223.33,222.4,222.75,51400.0
2014-10-29 13:40:00,222.78,222.89,221.72,222.71,128600.0,222.78,222.89,221.72,222.71,128600.0
2014-10-29 13:50:00,222.69,224.55,222.53,224.55,153700.0,222.69,224.55,222.53,224.55,153700.0
2014-10-29 14:00:00,224.52,224.66,223.34,224.28,202600.0,224.52,224.66,223.34,224.28,202600.0
2014-10-29 14:10:00,224.27,225.22,223.1,223.97,154600.0,224.27,225.22,223.1,223.97,154600.0
2014-10-29 14:20:00,223.97,225.27,223.67,225.07,108400.0,223.97,225.27,223.67,225.07,108400.0
2014-10-29 14:30:00,225.07,225.42,224.55,224.58,119700.0,225.07,225.42,224.55,224.58,119700.0
2014-10-29 14:40:00,224.58,225.25,224.0,224.34,92200.0,224.58,225.25,224.0,224.34,92200.0
2014-10-29 14:50:00,224.34,225.15,223.91,224.93,117900.0,224.34,225.15,223.91,224.93,117900.0
2014-10-29 15:00:00,224.94,225.0,223.61,223.75,109700.0,224.94,225.0,223.61,223.75,109700.0
2014-10-29 15:10:00,223.86,224.34,223.69,224.0,117900.0,223.86,224.34,223.69,224.0,117900.0
2014-10-29 15:20:00,224.08,224.24,222.55,222.88,206100.0,224.08,224.24,222.55,222.88,206100.0
2014-10-29 15:30:00,222.97,224.95,222.96,224.79,188300.0,222.97,224.95,222.96,224.79,188300.0
2014-10-29 15:40:00,224.78,224.94,223.8,224.03,246300.0,224.78,224.94,223.8,224.03,246300.0
2014-10-29 15:50:00,224.07,224.65,224.05,224.53,402400.0,224.07,224.65,224.05,224.53,402400.0
2014-10-30 09:30:00,222.3,234.43,222.0,233.5,1466300.0,222.3,234.43,222.0,233.5,1466300.0
2014-10-30 09:40:00,233.5,237.55,232.59,233.43,1010300.0,233.5,237.55,232.59,233.43,1010300.0
2014-10-30 09:50:00,233.4,234.55,232.65,233.51,686700.0,233.4,234.55,232.65,233.51,686700.0
2014-10-30 10:00:00,233.81,233.83,230.55,232.56,621400.0,233.81,233.83,230.55,232.56,621400.0
2014-10-30 10:10:00,232.5,233.9,231.05,233.75,337200.0,232.5,233.9,231.05,233.75,337200.0
2014-10-30 10:20:00,233.7,234.75,233.0,233.88,308000.0,233.7,234.75,233.0,233.88,308000.0
2014-10-30 10:30:00,233.88,234.3,232.8,234.0,222800.0,233.88,234.3,232.8,234.0,222800.0
2014-10-30 10:40:00,234.0,234.05,233.54,233.86,247800.0,234.0,234.05,233.54,233.86,247800.0
2014-10-30 10:50:00,233.85,235.46,233.8,234.87,299200.0,233.85,235.46,233.8,234.87,299200.0
2014-10-30 11:00:00,234.72,235.35,233.58,234.01,203000.0,234.72,235.35,233.58,234.01,203000.0
2014-10-30 11:10:00,233.92,234.69,233.75,233.83,113100.0,233.92,234.69,233.75,233.83,113100.0
2014-10-30 11:20:00,233.92,234.04,231.61,232.33,224700.0,233.92,234.04,231.61,232.33,224700.0
2014-10-30 11:30:00,232.28,233.73,232.28,233.55,69900.0,232.28,233.73,232.28,233.55,69900.0
2014-10-30 11:40:00,233.44,234.73,233.32,234.4,101900.0,233.44,234.73,233.32,234.4,101900.0
2014-10-30 11:50:00,234.46,234.53,233.68,233.84,57300.0,234.46,234.53,233.68,233.84,57300.0
2014-10-30 12:00:00,233.82,234.08,233.03,233.96,77100.0,233.82,234.08,233.03,233.96,77100.0
2014-10-30 12:10:00,233.84,234.4,233.7,233.7,48200.0,233.84,234.4,233.7,233.7,48200.0
2014-10-30 12:20:00,233.79,235.25,233.79,235.03,129500.0,233.79,235.25,233.79,235.03,129500.0
2014-10-30 12:30:00,234.83,234.98,233.89,234.18,62700.0,234.83,234.98,233.89,234.18,62700.0
2014-10-30 12:40:00,234.21,234.93,233.91,234.81,81400.0,234.21,234.93,233.91,234.81,81400.0
2014-10-30 12:50:00,234.78,235.75,234.56,235.49,172000.0,234.78,235.75,234.56,235.49,172000.0
2014-10-30 13:00:00,235.36,235.97,235.36,235.75,150500.0,235.36,235.97,235.36,235.75,150500.0
2014-10-30 13:10:00,235.82,236.76,235.5,235.69,269400.0,235.82,236.76,235.5,235.69,269400.0
2014-10-30 13:20:00,235.78,236.23,235.32,236.1,190100.0,235.78,236.23,235.32,236.1,190100.0
2014-10-30 13:30:00,236.19,236.41,235.55,235.78,95200.0,236.19,236.41,235.55,235.78,95200.0
2014-10-30 13:40:00,235.79,236.37,235.5,236.1,96400.0,235.79,236.37,235.5,236.1,96400.0
2014-10-30 13:50:00,236.21,236.75,235.97,236.7,95200.0,236.21,236.75,235.97,236.7,95200.0
2014-10-30 14:00:00,236.68,236.93,236.24,236.26,139900.0,236.68,236.93,236.24,236.26,139900.0
2014-10-30 14:10:00,236.24,236.34,235.51,236.31,107700.0,236.24,236.34,235.51,236.31,107700.0
2014-10-30 14:20:00,236.13,236.49,235.8,236.31,51600.0,236.13,236.49,235.8,236.31,51600.0
2014-10-30 14:30:00,236.35,237.42,236.35,236.85,173600.0,236.35,237.42,236.35,236.85,173600.0
2014-10-30 14:40:00,236.9,237.04,235.51,235.97,109200.0,236.9,237.04,235.51,235.97,109200.0
2014-10-30 14:50:00,235.86,236.27,235.58,235.65,121100.0,235.86,236.27,235.58,235.65,121100.0
2014-10-30 15:00:00,235.69,236.8,235.57,236.74,87100.0,235.69,236.8,235.57,236.74,87100.0
2014-10-30 15:10:00,236.73,237.1,236.54,236.89,121900.0,236.73,237.1,236.54,236.89,121900.0
2014-10-30 15:20:00,236.92,237.22,235.3,235.72,143200.0,236.92,237.22,235.3,235.72,143200.0
2014-10-30 15:30:00,235.91,236.49,235.72,236.24,134200.0,235.91,236.49,235.72,236.24,134200.0
2014-10-30 15:40:00,236.21,236.45,235.87,236.21,159700.0,236.21,236.45,235.87,236.21,159700.0
2014-10-30 15:50:00,236.22,237.4,236.04,237.05,345300.0,236.22,237.4,236.04,237.05,345300.0
2014-10-31 09:30:00,240.14,242.62,239.71,240.72,510000.0,240.14,242.62,239.71,240.72,510000.0
2014-10-31 09:40:00,240.52,242.13,239.63,241.95,261900.0,240.52,242.13,239.63,241.95,261900.0
2014-10-31 09:50:00,241.99,242.4,239.91,241.16,247600.0,241.99,242.4,239.91,241.16,247600.0
2014-10-31 10:00:00,241.2,241.51,240.31,240.67,256900.0,241.2,241.51,240.31,240.67,256900.0
2014-10-31 10:10:00,240.66,241.16,240.6,240.64,153600.0,240.66,241.16,240.6,240.64,153600.0
2014-10-31 10:20:00,240.63,241.0,240.35,240.94,69900.0,240.63,241.0,240.35,240.94,69900.0
2014-10-31 10:30:00,240.93,241.0,240.64,240.81,59700.0,240.93,241.0,240.64,240.81,59700.0
2014-10-31 10:40:00,240.97,241.49,240.6,241.36,117900.0,240.97,241.49,240.6,241.36,117900.0
2014-10-31 10:50:00,241.44,242.32,241.34,241.84,127700.0,241.44,242.32,241.34,241.84,127700.0
2014-10-31 11:00:00,241.76,241.94,240.64,241.5,77000.0,241.76,241.94,240.64,241.5,77000.0
2014-10-31 11:10:00,241.49,241.86,241.06,241.54,39300.0,241.49,241.86,241.06,241.54,39300.0
2014-10-31 11:20:00,241.55,241.68,240.79,241.22,75900.0,241.55,241.68,240.79,241.22,75900.0
2014-10-31 11:30:00,241.3,241.31,239.5,240.02,170800.0,241.3,241.31,239.5,240.02,170800.0
2014-10-31 11:40:00,240.08,240.33,239.9,239.96,79100.0,240.08,240.33,239.9,239.96,79100.0
2014-10-31 11:50:00,239.97,240.25,239.59,239.67,45500.0,239.97,240.25,239.59,239.67,45500.0
2014-10-31 12:00:00,239.65,239.65,238.81,238.9,111900.0,239.65,239.65,238.81,238.9,111900.0
2014-10-31 12:10:00,238.94,239.49,238.65,239.25,67600.0,238.94,239.49,238.65,239.25,67600.0
2014-10-31 12:20:00,239.26,239.47,239.16,239.3,47800.0,239.26,239.47,239.16,239.3,47800.0
2014-10-31 12:30:00,239.38,239.55,238.95,239.55,77500.0,239.38,239.55,238.95,239.55,77500.0
2014-10-31 12:40:00,239.53,240.25,239.26,240.03,45900.0,239.53,240.25,239.26,240.03,45900.0
2014-10-31 12:50:00,240.04,241.26,240.0,240.55,89500.0,240.04,241.26,240.0,240.55,89500.0
2014-10-31 13:00:00,240.65,241.17,240.3,240.5,308900.0,240.65,241.17,240.3,240.5,308900.0
2014-10-31 13:10:00,240.51,242.24,240.51,241.18,110400.0,240.51,242.24,240.51,241.18,110400.0
2014-10-31 13:20:00,241.06,241.92,241.0,241.74,43800.0,241.06,241.92,241.0,241.74,43800.0
2014-10-31 13:30:00,241.89,241.94,241.11,241.54,47900.0,241.89,241.94,241.11,241.54,47900.0
2014-10-31 13:40:00,241.43,241.69,241.19,241.6,40000.0,241.43,241.69,241.19,241.6,40000.0
2014-10-31 13:50:00,241.46,241.74,241.29,241.58,42600.0,241.46,241.74,241.29,241.58,42600.0
2014-10-31 14:00:00,241.5,241.7,241.47,241.61,54600.0,241.5,241.7,241.47,241.61,54600.0
2014-10-31 14:10:00,241.64,241.74,241.52,241.55,48400.0,241.64,241.74,241.52,241.55,48400.0
2014-10-31 14:20:00,241.54,241.75,241.54,241.69,32300.0,241.54,241.75,241.54,241.69,32300.0
2014-10-31 14:30:00,241.69,242.0,241.58,242.0,75700.0,241.69,242.0,241.58,242.0,75700.0
2014-10-31 14:40:00,242.0,242.03,241.71,241.91,86200.0,242.0,242.03,241.71,241.91,86200.0
2014-10-31 14:50:00,241.85,242.05,241.66,241.86,77500.0,241.85,242.05,241.66,241.86,77500.0
2014-10-31 15:00:00,241.88,241.91,241.51,241.77,94100.0,241.88,241.91,241.51,241.77,94100.0
2014-10-31 15:10:00,241.84,241.84,240.31,240.48,159400.0,241.84,241.84,240.31,240.48,159400.0
2014-10-31 15:20:00,240.48,240.83,240.32,240.38,141400.0,240.48,240.83,240.32,240.38,141400.0
2014-10-31 15:30:00,240.43,240.44,240.01,240.05,115600.0,240.43,240.44,240.01,240.05,115600.0
2014-10-31 15:40:00,240.04,240.13,239.5,239.86,219700.0,240.04,240.13,239.5,239.86,219700.0
2014-10-31 15:50:00,239.89,240.06,238.72,238.76,410600.0,239.89,240.06,238.72,238.76,410600.0
2014-11-03 09:30:00,239.13,239.75,234.32,236.9,507100.0,239.13,239.75,234.32,236.9,507100.0
2014-11-03 09:40:00,236.83,237.41,236.32,236.83,148900.0,236.83,237.41,236.32,236.83,148900.0
2014-11-03 09:50:00,236.55,239.5,236.55,239.21,168700.0,236.55,239.5,236.55,239.21,168700.0
2014-11-03 10:00:00,239.37,240.0,238.25,238.3,140000.0,239.37,240.0,238.25,238.3,140000.0
2014-11-03 10:10:00,238.3,238.63,237.72,237.86,72000.0,238.3,238.63,237.72,237.86,72000.0
2014-11-03 10:20:00,237.79,239.23,237.79,239.0,83200.0,237.79,239.23,237.79,239.0,83200.0
2014-11-03 10:30:00,239.01,239.97,238.63,239.87,147100.0,239.01,239.97,238.63,239.87,147100.0
2014-11-03 10:40:00,239.86,240.0,239.28,239.46,121900.0,239.86,240.0,239.28,239.46,121900.0
2014-11-03 10:50:00,239.45,240.56,239.28,240.5,129200.0,239.45,240.56,239.28,240.5,129200.0
2014-11-03 11:00:00,240.5,240.5,239.68,239.94,73600.0,240.5,240.5,239.68,239.94,73600.0
2014-11-03 11:10:00,239.8,240.2,239.31,239.6,49100.0,239.8,240.2,239.31,239.6,49100.0
2014-11-03 11:20:00,239.74,239.78,238.9,238.92,76900.0,239.74,239.78,238.9,238.92,76900.0
2014-11-03 11:30:00,238.89,239.15,238.28,238.53,55300.0,238.89,239.15,238.28,238.53,55300.0
2014-11-03 11:40:00,238.58,238.75,238.42,238.62,27300.0,238.58,238.75,238.42,238.62,27300.0
2014-11-03 11:50:00,238.67,238.86,238.22,238.22,35600.0,238.67,238.86,238.22,238.22,35600.0
2014-11-03 12:00:00,238.34,238.46,238.0,238.23,28300.0,238.34,238.46,238.0,238.23,28300.0
2014-11-03 12:10:00,238.14,238.3,237.09,237.62,79600.0,238.14,238.3,237.09,237.62,79600.0
2014-11-03 12:20:00,237.48,237.8,237.21,237.34,49100.0,237.48,237.8,237.21,237.34,49100.0
2014-11-03 12:30:00,237.3,237.76,237.15,237.76,30600.0,237.3,237.76,237.15,237.76,30600.0
2014-11-03 12:40:00,237.76,238.06,237.49,238.05,34600.0,237.76,238.06,237.49,238.05,34600.0
2014-11-03 12:50:00,238.09,238.23,237.53,238.16,34700.0,238.09,238.23,237.53,238.16,34700.0
2014-11-03 13:00:00,238.04,238.08,237.1,237.1,28800.0,238.04,238.08,237.1,237.1,28800.0
2014-11-03 13:10:00,237.1,237.26,236.9,237.04,26600.0,237.1,237.26,236.9,237.04,26600.0
2014-11-03 13:20:00,236.91,237.51,236.84,237.51,27300.0,236.91,237.51,236.84,237.51,27300.0
2014-11-03 13:30:00,237.38,237.83,237.3,237.63,24200.0,237.38,237.83,237.3,237.63,24200.0
2014-11-03 13:40:00,237.65,238.0,237.65,237.75,27600.0,237.65,238.0,237.65,237.75,27600.0
2014-11-03 13:50:00,237.72,237.97,237.66,237.97,27300.0,237.72,237.97,237.66,237.97,27300.0
2014-11-03 14:00:00,237.97,238.0,237.56,238.0,36300.0,237.97,238.0,237.56,238.0,36300.0
2014-11-03 14:10:00,237.99,238.59,237.99,238.58,35300.0,237.99,238.59,237.99,238.58,35300.0
2014-11-03 14:20:00,238.51,238.63,238.24,238.3,30000.0,238.51,238.63,238.24,238.3,30000.0
2014-11-03 14:30:00,238.21,238.29,237.31,237.81,32400.0,238.21,238.29,237.31,237.81,32400.0
2014-11-03 14:40:00,237.73,237.84,237.14,237.52,52100.0,237.73,237.84,237.14,237.52,52100.0
2014-11-03 14:50:00,237.45,237.6,237.13,237.24,24600.0,237.45,237.6,237.13,237.24,24600.0
2014-11-03 15:00:00,237.23,237.56,237.13,237.17,41100.0,237.23,237.56,237.13,237.17,41100.0
2014-11-03 15:10:00,237.24,237.45,237.0,237.0,60700.0,237.24,237.45,237.0,237.0,60700.0
2014-11-03 15:20:00,237.02,237.32,236.5,236.5,55500.0,237.02,237.32,236.5,236.5,55500.0
2014-11-03 15:30:00,236.49,236.62,236.0,236.1,99300.0,236.49,236.62,236.0,236.1,99300.0
2014-11-03 15:40:00,236.12,236.32,235.83,235.99,69200.0,236.12,236.32,235.83,235.99,69200.0
2014-11-03 15:50:00,236.01,236.68,235.97,236.47,144000.0,236.01,236.68,235.97,236.47,144000.0
2014-11-04 09:30:00,235.09,238.17,235.0,237.92,159400.0,235.09,238.17,235.0,237.92,159400.0
2014-11-04 09:40:00,237.81,240.41,237.53,240.16,261600.0,237.81,240.41,237.53,240.16,261600.0
2014-11-04 09:50:00,240.26,241.85,240.01,240.25,308100.0,240.26,241.85,240.01,240.25,308100.0
2014-11-04 10:00:00,240.36,240.74,239.2,240.35,117600.0,240.36,240.74,239.2,240.35,117600.0
2014-11-04 10:10:00,240.5,240.97,239.61,239.97,55100.0,240.5,240.97,239.61,239.97,55100.0
2014-11-04 10:20:00,240.04,240.85,239.68,239.87,89100.0,240.04,240.85,239.68,239.87,89100.0
2014-11-04 10:30:00,239.73,240.5,239.5,240.12,59200.0,239.73,240.5,239.5,240.12,59200.0
2014-11-04 10:40:00,240.11,240.12,239.31,239.43,80100.0,240.11,240.12,239.31,239.43,80100.0
2014-11-04 10:50:00,239.43,239.46,237.61,237.69,126900.0,239.43,239.46,237.61,237.69,126900.0
2014-11-04 11:00:00,237.6,238.29,236.55,236.83,98600.0,237.6,238.29,236.55,236.83,98600.0
2014-11-04 11:10:00,236.84,238.55,236.63,238.4,75000.0,236.84,238.55,236.63,238.4,75000.0
2014-11-04 11:20:00,238.25,238.54,237.82,238.16,34200.0,238.25,238.54,237.82,238.16,34200.0
2014-11-04 11:30:00,238.21,238.99,238.16,238.38,46700.0,238.21,238.99,238.16,238.38,46700.0
2014-11-04 11:40:00,238.3,238.78,237.95,238.02,41300.0,238.3,238.78,237.95,238.02,41300.0
2014-11-04 11:50:00,238.09,238.1,236.98,236.98,31900.0,238.09,238.1,236.98,236.98,31900.0
2014-11-04 12:00:00,236.89,238.3,236.89,237.95,40700.0,236.89,238.3,236.89,237.95,40700.0
2014-11-04 12:10:00,238.01,238.08,237.1,237.43,36000.0,238.01,238.08,237.1,237.43,36000.0
2014-11-04 12:20:00,237.42,237.74,236.9,237.25,91500.0,237.42,237.74,236.9,237.25,91500.0
2014-11-04 12:30:00,237.25,237.66,237.03,237.29,29100.0,237.25,237.66,237.03,237.29,29100.0
2014-11-04 12:40:00,237.21,238.16,237.14,237.8,51000.0,237.21,238.16,237.14,237.8,51000.0
2014-11-04 12:50:00,237.76,237.86,237.34,237.6,37100.0,237.76,237.86,237.34,237.6,37100.0
2014-11-04 13:00:00,237.67,237.94,237.48,237.76,27400.0,237.67,237.94,237.48,237.76,27400.0
2014-11-04 13:10:00,237.76,238.17,237.45,237.78,63900.0,237.76,238.17,237.45,237.78,63900.0
2014-11-04 13:20:00,237.8,239.11,237.76,239.06,66400.0,237.8,239.11,237.76,239.06,66400.0
2014-11-04 13:30:00,239.11,239.11,238.0,238.0,45800.0,239.11,239.11,238.0,238.0,45800.0
2014-11-04 13:40:00,237.99,239.37,237.96,239.13,57700.0,237.99,239.37,237.96,239.13,57700.0
2014-11-04 13:50:00,239.05,239.83,238.92,239.44,64400.0,239.05,239.83,238.92,239.44,64400.0
2014-11-04 14:00:00,239.51,239.95,239.38,239.66,63700.0,239.51,239.95,239.38,239.66,63700.0
2014-11-04 14:10:00,239.55,240.05,239.52,239.83,86900.0,239.55,240.05,239.52,239.83,86900.0
2014-11-04 14:20:00,239.77,240.49,239.77,240.44,95600.0,239.77,240.49,239.77,240.44,95600.0
2014-11-04 14:30:00,240.4,240.76,240.03,240.73,67500.0,240.4,240.76,240.03,240.73,67500.0
2014-11-04 14:40:00,240.78,240.97,240.23,240.51,107400.0,240.78,240.97,240.23,240.51,107400.0
2014-11-04 14:50:00,240.51,240.95,240.37,240.84,43200.0,240.51,240.95,240.37,240.84,43200.0
2014-11-04 15:00:00,240.8,241.29,240.79,241.04,101800.0,240.8,241.29,240.79,241.04,101800.0
2014-11-04 15:10:00,241.04,241.1,240.68,240.91,68300.0,241.04,241.1,240.68,240.91,68300.0
2014-11-04 15:20:00,240.86,241.17,240.79,241.17,78300.0,240.86,241.17,240.79,241.17,78300.0
2014-11-04 15:30:00,241.13,241.6,241.09,241.47,100000.0,241.13,241.6,241.09,241.47,100000.0
2014-11-04 15:40:00,241.47,242.0,241.46,241.9,116100.0,241.47,242.0,241.46,241.9,116100.0
2014-11-04 15:50:00,241.85,242.14,241.45,241.96,196200.0,241.85,242.14,241.45,241.96,196200.0
2014-11-05 09:30:00,244.0,245.4,242.25,243.51,324500.0,244.0,245.4,242.25,243.51,324500.0
2014-11-05 09:40:00,243.67,244.75,243.1,243.78,139700.0,243.67,244.75,243.1,243.78,139700.0
2014-11-05 09:50:00,243.89,244.65,243.62,244.22,116300.0,243.89,244.65,243.62,244.22,116300.0
2014-11-05 10:00:00,244.23,244.54,243.78,244.27,97000.0,244.23,244.54,243.78,244.27,97000.0
2014-11-05 10:10:00,244.25,245.45,243.85,245.44,139000.0,244.25,245.45,243.85,245.44,139000.0
2014-11-05 10:20:00,245.43,246.0,244.76,245.33,130700.0,245.43,246.0,244.76,245.33,130700.0
2014-11-05 10:30:00,245.29,245.29,244.55,244.82,82900.0,245.29,245.29,244.55,244.82,82900.0
2014-11-05 10:40:00,244.9,245.0,244.15,244.24,107400.0,244.9,245.0,244.15,244.24,107400.0
2014-11-05 10:50:00,244.4,244.99,244.17,244.25,65100.0,244.4,244.99,244.17,244.25,65100.0
2014-11-05 11:00:00,244.28,244.49,243.15,244.21,72200.0,244.28,244.49,243.15,244.21,72200.0
2014-11-05 11:10:00,244.22,244.89,243.9,243.9,86000.0,244.22,244.89,243.9,243.9,86000.0
2014-11-05 11:20:00,243.87,244.18,243.66,243.72,47200.0,243.87,244.18,243.66,243.72,47200.0
2014-11-05 11:30:00,243.72,244.13,243.5,243.82,27900.0,243.72,244.13,243.5,243.82,27900.0
2014-11-05 11:40:00,243.81,243.9,243.41,243.69,42200.0,243.81,243.9,243.41,243.69,42200.0
2014-11-05 11:50:00,243.67,243.71,243.11,243.62,53100.0,243.67,243.71,243.11,243.62,53100.0
2014-11-05 12:00:00,243.59,243.6,242.69,242.69,47400.0,243.59,243.6,242.69,242.69,47400.0
2014-11-05 12:10:00,242.66,242.68,241.51,241.58,91600.0,242.66,242.68,241.51,241.58,91600.0
2014-11-05 12:20:00,241.6,241.89,241.25,241.25,28600.0,241.6,241.89,241.25,241.25,28600.0
2014-11-05 12:30:00,241.26,241.76,241.05,241.57,37600.0,241.26,241.76,241.05,241.57,37600.0
2014-11-05 12:40:00,241.56,241.9,241.31,241.52,42800.0,241.56,241.9,241.31,241.52,42800.0
2014-11-05 12:50:00,241.53,242.05,241.22,241.87,24600.0,241.53,242.05,241.22,241.87,24600.0
2014-11-05 13:00:00,241.72,242.49,241.72,242.29,46200.0,241.72,242.49,241.72,242.29,46200.0
2014-11-05 13:10:00,242.22,242.81,241.54,241.89,52500.0,242.22,242.81,241.54,241.89,52500.0
2014-11-05 13:20:00,241.81,242.11,241.64,241.85,21200.0,241.81,242.11,241.64,241.85,21200.0
2014-11-05 13:30:00,241.74,241.87,239.08,239.08,97300.0,241.74,241.87,239.08,239.08,97300.0
2014-11-05 13:40:00,239.14,239.84,238.52,239.51,111900.0,239.14,239.84,238.52,239.51,111900.0
2014-11-05 13:50:00,239.59,239.6,239.12,239.25,34200.0,239.59,239.6,239.12,239.25,34200.0
2014-11-05 14:00:00,239.22,239.49,238.0,238.04,72700.0,239.22,239.49,238.0,238.04,72700.0
2014-11-05 14:10:00,238.14,239.29,237.9,238.97,77000.0,238.14,239.29,237.9,238.97,77000.0
2014-11-05 14:20:00,238.99,239.02,238.55,238.59,45500.0,238.99,239.02,238.55,238.59,45500.0
2014-11-05 14:30:00,238.62,238.67,237.66,237.85,51300.0,238.62,238.67,237.66,237.85,51300.0
2014-11-05 14:40:00,237.92,238.38,237.15,237.7,85700.0,237.92,238.38,237.15,237.7,85700.0
2014-11-05 14:50:00,237.72,238.06,237.37,238.02,52900.0,237.72,238.06,237.37,238.02,52900.0
2014-11-05 15:00:00,238.1,238.52,238.04,238.17,54900.0,238.1,238.52,238.04,238.17,54900.0
2014-11-05 15:10:00,238.15,238.17,237.04,237.09,57300.0,238.15,238.17,237.04,237.09,57300.0
2014-11-05 15:20:00,237.1,237.46,237.07,237.29,48000.0,237.1,237.46,237.07,237.29,48000.0
2014-11-05 15:30:00,237.24,237.91,237.06,237.82,65600.0,237.24,237.91,237.06,237.82,65600.0
2014-11-05 15:40:00,237.81,238.46,237.76,238.0,64300.0,237.81,238.46,237.76,238.0,64300.0
2014-11-05 15:50:00,238.04,238.09,237.5,237.6,163600.0,238.04,238.09,237.5,237.6,163600.0
2014-11-06 09:30:00,238.25,239.06,236.0,236.38,125800.0,238.25,239.06,236.0,236.38,125800.0
2014-11-06 09:40:00,236.57,238.16,236.1,237.29,84900.0,236.57,238.16,236.1,237.29,84900.0
2014-11-06 09:50:00,237.18,238.55,236.05,236.29,100500.0,237.18,238.55,236.05,236.29,100500.0
2014-11-06 10:00:00,236.4,237.0,234.5,234.97,254300.0,236.4,237.0,234.5,234.97,254300.0
2014-11-06 10:10:00,234.96,235.33,233.0,233.9,181400.0,234.96,235.33,233.0,233.9,181400.0
2014-11-06 10:20:00,234.1,234.85,233.2,234.7,84800.0,234.1,234.85,233.2,234.7,84800.0
2014-11-06 10:30:00,234.55,234.92,234.35,234.91,68200.0,234.55,234.92,234.35,234.91,68200.0
2014-11-06 10:40:00,234.9,236.07,234.89,235.57,94500.0,234.9,236.07,234.89,235.57,94500.0
2014-11-06 10:50:00,235.57,236.0,235.55,235.89,50200.0,235.57,236.0,235.55,235.89,50200.0
2014-11-06 11:00:00,235.88,236.5,235.54,236.01,90500.0,235.88,236.5,235.54,236.01,90500.0
2014-11-06 11:10:00,236.0,236.7,235.92,236.57,73000.0,236.0,236.7,235.92,236.57,73000.0
2014-11-06 11:20:00,236.7,237.09,236.51,236.54,68500.0,236.7,237.09,236.51,236.54,68500.0
2014-11-06 11:30:00,236.57,237.0,236.02,236.17,43400.0,236.57,237.0,236.02,236.17,43400.0
2014-11-06 11:40:00,236.17,236.67,235.66,235.78,22600.0,236.17,236.67,235.66,235.78,22600.0
2014-11-06 11:50:00,235.92,236.4,235.54,236.19,19200.0,235.92,236.4,235.54,236.19,19200.0
2014-11-06 12:00:00,236.1,236.39,235.9,236.05,44500.0,236.1,236.39,235.9,236.05,44500.0
2014-11-06 12:10:00,236.03,236.03,235.31,235.63,32400.0,236.03,236.03,235.31,235.63,32400.0
2014-11-06 12:20:00,235.7,235.8,235.2,235.5,43500.0,235.7,235.8,235.2,235.5,43500.0
2014-11-06 12:30:00,235.5,235.83,235.37,235.53,17100.0,235.5,235.83,235.37,235.53,17100.0
2014-11-06 12:40:00,235.45,235.78,235.19,235.7,25600.0,235.45,235.78,235.19,235.7,25600.0
2014-11-06 12:50:00,235.76,235.89,235.1,235.19,64200.0,235.76,235.89,235.1,235.19,64200.0
2014-11-06 13:00:00,235.18,235.7,235.17,235.4,60600.0,235.18,235.7,235.17,235.4,60600.0
2014-11-06 13:10:00,235.34,235.7,235.17,235.2,37100.0,235.34,235.7,235.17,235.2,37100.0
2014-11-06 13:20:00,235.15,235.45,235.0,235.19,42100.0,235.15,235.45,235.0,235.19,42100.0
2014-11-06 13:30:00,235.07,235.43,235.07,235.24,20900.0,235.07,235.43,235.07,235.24,20900.0
2014-11-06 13:40:00,235.36,235.52,235.0,235.1,21400.0,235.36,235.52,235.0,235.1,21400.0
2014-11-06 13:50:00,235.14,235.7,235.14,235.56,47700.0,235.14,235.7,235.14,235.56,47700.0
2014-11-06 14:00:00,235.6,235.7,235.35,235.46,43400.0,235.6,235.7,235.35,235.46,43400.0
2014-11-06 14:10:00,235.48,235.5,235.22,235.3,44700.0,235.48,235.5,235.22,235.3,44700.0
2014-11-06 14:20:00,235.39,235.55,235.07,235.54,26500.0,235.39,235.55,235.07,235.54,26500.0
2014-11-06 14:30:00,235.57,235.65,234.85,234.95,38500.0,235.57,235.65,234.85,234.95,38500.0
2014-11-06 14:40:00,235.0,235.93,234.95,235.93,44400.0,235.0,235.93,234.95,235.93,44400.0
2014-11-06 14:50:00,235.93,236.75,235.78,236.52,84900.0,235.93,236.75,235.78,236.52,84900.0
2014-11-06 15:00:00,236.55,236.78,236.41,236.66,44500.0,236.55,236.78,236.41,236.66,44500.0
2014-11-06 15:10:00,236.72,236.92,236.48,236.49,53500.0,236.72,236.92,236.48,236.49,53500.0
2014-11-06 15:20:00,236.52,236.96,236.52,236.79,32700.0,236.52,236.96,236.52,236.79,32700.0
2014-11-06 15:30:00,236.73,237.3,236.33,237.27,57600.0,236.73,237.3,236.33,237.27,57600.0
2014-11-06 15:40:00,237.23,237.28,236.51,236.75,44300.0,237.23,237.28,236.51,236.75,44300.0
2014-11-06 15:50:00,236.78,237.0,236.51,236.81,100100.0,236.78,237.0,236.51,236.81,100100.0
2014-11-07 09:30:00,237.38,238.16,236.99,237.6,98200.0,237.38,238.16,236.99,237.6,98200.0
2014-11-07 09:40:00,237.88,238.5,237.0,238.16,88400.0,237.88,238.5,237.0,238.16,88400.0
2014-11-07 09:50:00,238.29,238.63,237.46,237.55,118000.0,238.29,238.63,237.46,237.55,118000.0
2014-11-07 10:00:00,237.42,237.78,236.54,237.5,108100.0,237.42,237.78,236.54,237.5,108100.0
2014-11-07 10:10:00,237.72,237.72,235.83,236.9,60000.0,237.72,237.72,235.83,236.9,60000.0
2014-11-07 10:20:00,236.68,237.14,236.22,236.75,68500.0,236.68,237.14,236.22,236.75,68500.0
2014-11-07 10:30:00,236.86,237.38,236.72,237.14,51200.0,236.86,237.38,236.72,237.14,51200.0
2014-11-07 10:40:00,237.11,237.33,236.85,237.03,43400.0,237.11,237.33,236.85,237.03,43400.0
2014-11-07 10:50:00,237.03,237.29,236.87,237.01,42300.0,237.03,237.29,236.87,237.01,42300.0
2014-11-07 11:00:00,237.02,237.02,236.04,236.33,17000.0,237.02,237.02,236.04,236.33,17000.0
2014-11-07 11:10:00,236.39,237.04,236.38,237.0,23700.0,236.39,237.04,236.38,237.0,23700.0
2014-11-07 11:20:00,236.87,237.03,236.74,236.96,26300.0,236.87,237.03,236.74,236.96,26300.0
2014-11-07 11:30:00,236.97,237.56,236.83,237.52,29300.0,236.97,237.56,236.83,237.52,29300.0
2014-11-07 11:40:00,237.48,237.55,236.57,236.61,24600.0,237.48,237.55,236.57,236.61,24600.0
2014-11-07 11:50:00,236.7,236.7,236.38,236.58,18300.0,236.7,236.7,236.38,236.58,18300.0
2014-11-07 12:00:00,236.73,237.13,236.45,237.13,17700.0,236.73,237.13,236.45,237.13,17700.0
2014-11-07 12:10:00,237.08,237.19,236.64,236.93,29700.0,237.08,237.19,236.64,236.93,29700.0
2014-11-07 12:20:00,237.08,237.34,236.84,236.92,14500.0,237.08,237.34,236.84,236.92,14500.0
2014-11-07 12:30:00,236.94,237.35,236.91,237.2,26900.0,236.94,237.35,236.91,237.2,26900.0
2014-11-07 12:40:00,237.31,237.33,236.9,236.97,21100.0,237.31,237.33,236.9,236.97,21100.0
2014-11-07 12:50:00,236.96,237.32,236.9,237.28,21400.0,236.96,237.32,236.9,237.28,21400.0
2014-11-07 13:00:00,237.22,237.33,237.06,237.26,30200.0,237.22,237.33,237.06,237.26,30200.0
2014-11-07 13:10:00,237.29,237.43,237.1,237.12,22800.0,237.29,237.43,237.1,237.12,22800.0
2014-11-07 13:20:00,237.19,237.32,237.01,237.21,16600.0,237.19,237.32,237.01,237.21,16600.0
2014-11-07 13:30:00,237.21,238.46,237.21,238.11,54600.0,237.21,238.46,237.21,238.11,54600.0
2014-11-07 13:40:00,238.2,238.2,237.83,237.96,24800.0,238.2,238.2,237.83,237.96,24800.0
2014-11-07 13:50:00,237.96,238.13,237.72,237.8,16900.0,237.96,238.13,237.72,237.8,16900.0
2014-11-07 14:00:00,237.8,237.94,237.24,237.57,15800.0,237.8,237.94,237.24,237.57,15800.0
2014-11-07 14:10:00,237.54,237.55,237.14,237.27,15300.0,237.54,237.55,237.14,237.27,15300.0
2014-11-07 14:20:00,237.22,237.27,235.75,236.02,55600.0,237.22,237.27,235.75,236.02,55600.0
2014-11-07 14:30:00,236.04,236.21,235.75,235.99,24000.0,236.04,236.21,235.75,235.99,24000.0
2014-11-07 14:40:00,236.07,236.61,236.07,236.57,15200.0,236.07,236.61,236.07,236.57,15200.0
2014-11-07 14:50:00,236.63,236.63,236.1,236.29,17200.0,236.63,236.63,236.1,236.29,17200.0
2014-11-07 15:00:00,236.28,236.85,236.28,236.49,9700.0,236.28,236.85,236.28,236.49,9700.0
2014-11-07 15:10:00,236.55,236.56,236.05,236.11,13800.0,236.55,236.56,236.05,236.11,13800.0
2014-11-07 15:20:00,236.14,236.47,236.05,236.07,11400.0,236.14,236.47,236.05,236.07,11400.0
2014-11-07 15:30:00,236.12,236.38,235.5,235.56,54800.0,236.12,236.38,235.5,235.56,54800.0
2014-11-07 15:40:00,235.59,236.25,235.56,236.05,32000.0,235.59,236.25,235.56,236.05,32000.0
2014-11-07 15:50:00,236.12,236.68,236.12,236.46,91700.0,236.12,236.68,236.12,236.46,91700.0
2014-11-10 09:30:00,237.3,239.99,237.2,239.58,238300.0,237.3,239.99,237.2,239.58,238300.0
2014-11-10 09:40:00,239.66,239.83,238.38,239.83,72000.0,239.66,239.83,238.38,239.83,72000.0
2014-11-10 09:50:00,239.83,243.33,239.78,242.15,371200.0,239.83,243.33,239.78,242.15,371200.0
2014-11-10 10:00:00,242.15,243.06,241.97,242.93,139400.0,242.15,243.06,241.97,242.93,139400.0
2014-11-10 10:10:00,242.84,244.46,242.73,243.98,190500.0,242.84,244.46,242.73,243.98,190500.0
2014-11-10 10:20:00,243.86,243.94,242.88,243.32,80800.0,243.86,243.94,242.88,243.32,80800.0
2014-11-10 10:30:00,243.36,243.73,243.0,243.05,52300.0,243.36,243.73,243.0,243.05,52300.0
2014-11-10 10:40:00,243.0,243.32,242.63,243.14,86600.0,243.0,243.32,242.63,243.14,86600.0
2014-11-10 10:50:00,243.22,243.24,242.21,242.33,63600.0,243.22,243.24,242.21,242.33,63600.0
2014-11-10 11:00:00,242.36,242.58,241.33,242.46,99100.0,242.36,242.58,241.33,242.46,99100.0
2014-11-10 11:10:00,242.53,243.0,242.28,242.95,71600.0,242.53,243.0,242.28,242.95,71600.0
2014-11-10 11:20:00,242.94,243.17,242.69,243.14,28200.0,242.94,243.17,242.69,243.14,28200.0
2014-11-10 11:30:00,243.18,243.43,242.95,243.31,41800.0,243.18,243.43,242.95,243.31,41800.0
2014-11-10 11:40:00,243.28,243.93,243.28,243.82,52200.0,243.28,243.93,243.28,243.82,52200.0
2014-11-10 11:50:00,243.82,244.27,243.82,244.27,80300.0,243.82,244.27,243.82,244.27,80300.0
2014-11-10 12:00:00,244.27,244.48,243.85,244.42,65900.0,244.27,244.48,243.85,244.42,65900.0
2014-11-10 12:10:00,244.45,246.1,244.42,245.9,230000.0,244.45,246.1,244.42,245.9,230000.0
2014-11-10 12:20:00,245.96,246.97,245.66,246.83,108300.0,245.96,246.97,245.66,246.83,108300.0
2014-11-10 12:30:00,246.77,247.49,246.0,246.28,139800.0,246.77,247.49,246.0,246.28,139800.0
2014-11-10 12:40:00,246.17,246.95,246.11,246.45,62800.0,246.17,246.95,246.11,246.45,62800.0
2014-11-10 12:50:00,246.5,247.13,246.4,246.67,50200.0,246.5,247.13,246.4,246.67,50200.0
2014-11-10 13:00:00,246.51,246.66,245.9,245.96,79200.0,246.51,246.66,245.9,245.96,79200.0
2014-11-10 13:10:00,245.99,246.76,245.89,246.73,73400.0,245.99,246.76,245.89,246.73,73400.0
2014-11-10 13:20:00,246.72,246.72,245.91,246.06,50700.0,246.72,246.72,245.91,246.06,50700.0
2014-11-10 13:30:00,246.13,246.55,245.93,246.14,40900.0,246.13,246.55,245.93,246.14,40900.0
2014-11-10 13:40:00,246.14,246.2,245.93,246.1,70500.0,246.14,246.2,245.93,246.1,70500.0
2014-11-10 13:50:00,246.1,246.44,246.0,246.37,35100.0,246.1,246.44,246.0,246.37,35100.0
2014-11-10 14:00:00,246.39,246.39,245.98,246.25,34000.0,246.39,246.39,245.98,246.25,34000.0
2014-11-10 14:10:00,246.3,246.33,246.06,246.33,45800.0,246.3,246.33,246.06,246.33,45800.0
2014-11-10 14:20:00,246.35,246.5,246.16,246.22,53300.0,246.35,246.5,246.16,246.22,53300.0
2014-11-10 14:30:00,246.21,246.44,246.01,246.16,35800.0,246.21,246.44,246.01,246.16,35800.0
2014-11-10 14:40:00,246.15,246.5,246.11,246.43,36700.0,246.15,246.5,246.11,246.43,36700.0
2014-11-10 14:50:00,246.36,246.43,246.21,246.3,45800.0,246.36,246.43,246.21,246.3,45800.0
2014-11-10 15:00:00,246.3,246.5,246.17,246.17,58500.0,246.3,246.5,246.17,246.17,58500.0
2014-11-10 15:10:00,246.18,246.78,246.18,246.54,54500.0,246.18,246.78,246.18,246.54,54500.0
2014-11-10 15:20:00,246.51,246.71,246.46,246.62,53000.0,246.51,246.71,246.46,246.62,53000.0
2014-11-10 15:30:00,246.62,246.75,246.52,246.67,52000.0,246.62,246.75,246.52,246.67,52000.0
2014-11-10 15:40:00,246.72,247.0,246.64,246.93,100700.0,246.72,247.0,246.64,246.93,100700.0
2014-11-10 15:50:00,246.94,247.7,246.93,247.63,308700.0,246.94,247.7,246.93,247.63,308700.0
2014-11-11 09:30:00,245.44,246.07,243.1,244.47,321200.0,245.44,246.07,243.1,244.47,321200.0
2014-11-11 09:40:00,244.54,244.54,243.01,244.0,105900.0,244.54,244.54,243.01,244.0,105900.0
2014-11-11 09:50:00,243.92,245.48,243.77,245.07,129400.0,243.92,245.48,243.77,245.07,129400.0
2014-11-11 10:00:00,245.07,245.78,244.25,245.3,116900.0,245.07,245.78,244.25,245.3,116900.0
2014-11-11 10:10:00,245.37,245.67,245.13,245.2,54100.0,245.37,245.67,245.13,245.2,54100.0
2014-11-11 10:20:00,245.2,246.78,244.95,246.26,164000.0,245.2,246.78,244.95,246.26,164000.0
2014-11-11 10:30:00,246.38,246.4,245.5,246.17,48200.0,246.38,246.4,245.5,246.17,48200.0
2014-11-11 10:40:00,246.29,246.38,245.7,245.85,51700.0,246.29,246.38,245.7,245.85,51700.0
2014-11-11 10:50:00,245.87,246.23,245.7,246.23,48800.0,245.87,246.23,245.7,246.23,48800.0
2014-11-11 11:00:00,246.11,246.17,245.0,245.02,68300.0,246.11,246.17,245.0,245.02,68300.0
2014-11-11 11:10:00,245.0,245.33,244.92,245.15,30300.0,245.0,245.33,244.92,245.15,30300.0
2014-11-11 11:20:00,245.09,246.0,245.09,245.81,23800.0,245.09,246.0,245.09,245.81,23800.0
2014-11-11 11:30:00,245.96,246.01,245.32,245.42,29200.0,245.96,246.01,245.32,245.42,29200.0
2014-11-11 11:40:00,245.26,245.8,245.17,245.3,20500.0,245.26,245.8,245.17,245.3,20500.0
2014-11-11 11:50:00,245.28,245.52,245.18,245.38,29500.0,245.28,245.52,245.18,245.38,29500.0
2014-11-11 12:00:00,245.41,245.47,245.0,245.12,20400.0,245.41,245.47,245.0,245.12,20400.0
2014-11-11 12:10:00,245.03,245.25,245.01,245.25,33600.0,245.03,245.25,245.01,245.25,33600.0
2014-11-11 12:20:00,245.25,245.77,245.11,245.76,28000.0,245.25,245.77,245.11,245.76,28000.0
2014-11-11 12:30:00,245.75,246.7,245.68,246.6,43400.0,245.75,246.7,245.68,246.6,43400.0
2014-11-11 12:40:00,246.71,247.0,246.23,246.77,32800.0,246.71,247.0,246.23,246.77,32800.0
2014-11-11 12:50:00,246.85,246.9,246.67,246.69,32700.0,246.85,246.9,246.67,246.69,32700.0
2014-11-11 13:00:00,246.66,247.26,246.64,246.83,42500.0,246.66,247.26,246.64,246.83,42500.0
2014-11-11 13:10:00,246.82,247.0,246.38,246.71,21200.0,246.82,247.0,246.38,246.71,21200.0
2014-11-11 13:20:00,246.58,247.61,246.56,247.61,66000.0,246.58,247.61,246.56,247.61,66000.0
2014-11-11 13:30:00,247.52,248.8,247.45,248.27,112400.0,247.52,248.8,247.45,248.27,112400.0
2014-11-11 13:40:00,248.14,248.58,247.89,248.32,40700.0,248.14,248.58,247.89,248.32,40700.0
2014-11-11 13:50:00,248.18,248.42,247.92,248.04,38100.0,248.18,248.42,247.92,248.04,38100.0
2014-11-11 14:00:00,247.98,248.17,246.68,246.89,57800.0,247.98,248.17,246.68,246.89,57800.0
2014-11-11 14:10:00,246.67,247.5,246.31,246.7,58400.0,246.67,247.5,246.31,246.7,58400.0
2014-11-11 14:20:00,246.81,247.53,246.46,247.53,34500.0,246.81,247.53,246.46,247.53,34500.0
2014-11-11 14:30:00,247.45,247.73,246.81,247.15,34100.0,247.45,247.73,246.81,247.15,34100.0
2014-11-11 14:40:00,247.18,248.05,247.15,247.95,47600.0,247.18,248.05,247.15,247.95,47600.0
2014-11-11 14:50:00,247.83,248.35,247.33,248.21,100800.0,247.83,248.35,247.33,248.21,100800.0
2014-11-11 15:00:00,248.06,248.75,247.76,248.63,97600.0,248.06,248.75,247.76,248.63,97600.0
2014-11-11 15:10:00,248.46,248.8,248.09,248.8,68700.0,248.46,248.8,248.09,248.8,68700.0
2014-11-11 15:20:00,248.75,249.41,248.57,248.92,119300.0,248.75,249.41,248.57,248.92,119300.0
2014-11-11 15:30:00,248.93,249.51,248.7,249.49,129900.0,248.93,249.51,248.7,249.49,129900.0
2014-11-11 15:40:00,249.36,250.0,249.33,249.93,149700.0,249.36,250.0,249.33,249.93,149700.0
2014-11-11 15:50:00,249.96,251.0,249.92,250.46,471200.0,249.96,251.0,249.92,250.46,471200.0
2014-11-12 09:30:00,248.58,250.84,248.0,249.89,239200.0,248.58,250.84,248.0,249.89,239200.0
2014-11-12 09:40:00,250.05,250.05,248.74,249.25,51700.0,250.05,250.05,248.74,249.25,51700.0
2014-11-12 09:50:00,249.19,250.05,249.02,250.04,96600.0,249.19,250.05,249.02,250.04,96600.0
2014-11-12 10:00:00,250.04,251.65,249.64,250.02,150000.0,250.04,251.65,249.64,250.02,150000.0
2014-11-12 10:10:00,250.02,250.64,249.61,249.96,89600.0,250.02,250.64,249.61,249.96,89600.0
2014-11-12 10:20:00,250.02,250.05,249.35,249.65,96100.0,250.02,250.05,249.35,249.65,96100.0
2014-11-12 10:30:00,249.59,249.77,249.22,249.42,62800.0,249.59,249.77,249.22,249.42,62800.0
2014-11-12 10:40:00,249.41,250.26,248.76,248.95,94200.0,249.41,250.26,248.76,248.95,94200.0
2014-11-12 10:50:00,248.9,248.9,247.5,248.05,133300.0,248.9,248.9,247.5,248.05,133300.0
2014-11-12 11:00:00,248.03,248.22,246.78,248.15,63900.0,248.03,248.22,246.78,248.15,63900.0
2014-11-12 11:10:00,248.18,248.61,247.6,247.69,37500.0,248.18,248.61,247.6,247.69,37500.0
2014-11-12 11:20:00,247.77,249.37,247.77,248.99,52000.0,247.77,249.37,247.77,248.99,52000.0
2014-11-12 11:30:00,248.95,249.01,248.36,248.45,38000.0,248.95,249.01,248.36,248.45,38000.0
2014-11-12 11:40:00,248.46,248.7,248.19,248.4,24100.0,248.46,248.7,248.19,248.4,24100.0
2014-11-12 11:50:00,248.56,248.86,248.2,248.71,36400.0,248.56,248.86,248.2,248.71,36400.0
2014-11-12 12:00:00,248.74,248.74,248.11,248.42,23400.0,248.74,248.74,248.11,248.42,23400.0
2014-11-12 12:10:00,248.41,248.96,248.24,248.75,32400.0,248.41,248.96,248.24,248.75,32400.0
2014-11-12 12:20:00,248.8,249.22,248.77,249.03,53400.0,248.8,249.22,248.77,249.03,53400.0
2014-11-12 12:30:00,249.07,249.14,248.74,249.0,27700.0,249.07,249.14,248.74,249.0,27700.0
2014-11-12 12:40:00,248.98,249.63,248.9,249.63,32700.0,248.98,249.63,248.9,249.63,32700.0
2014-11-12 12:50:00,249.52,250.21,249.19,249.86,43500.0,249.52,250.21,249.19,249.86,43500.0
2014-11-12 13:00:00,249.62,249.82,249.15,249.29,16200.0,249.62,249.82,249.15,249.29,16200.0
2014-11-12 13:10:00,249.31,249.44,248.89,249.27,25400.0,249.31,249.44,248.89,249.27,25400.0
2014-11-12 13:20:00,249.14,249.65,249.06,249.2,43900.0,249.14,249.65,249.06,249.2,43900.0
2014-11-12 13:30:00,249.23,249.55,248.75,248.83,34500.0,249.23,249.55,248.75,248.83,34500.0
2014-11-12 13:40:00,248.83,249.0,248.44,248.84,19700.0,248.83,249.0,248.44,248.84,19700.0
2014-11-12 13:50:00,248.81,249.85,248.66,249.48,35600.0,248.81,249.85,248.66,249.48,35600.0
2014-11-12 14:00:00,249.48,249.7,249.16,249.56,16200.0,249.48,249.7,249.16,249.56,16200.0
2014-11-12 14:10:00,249.51,250.0,249.35,249.88,51100.0,249.51,250.0,249.35,249.88,51100.0
2014-11-12 14:20:00,250.0,250.08,249.86,250.0,60700.0,250.0,250.08,249.86,250.0,60700.0
2014-11-12 14:30:00,249.94,250.05,249.59,249.73,35900.0,249.94,250.05,249.59,249.73,35900.0
2014-11-12 14:40:00,249.8,249.91,249.07,249.09,29700.0,249.8,249.91,249.07,249.09,29700.0
2014-11-12 14:50:00,249.04,249.42,248.6,249.26,16900.0,249.04,249.42,248.6,249.26,16900.0
2014-11-12 15:00:00,249.26,250.0,249.1,249.86,45300.0,249.26,250.0,249.1,249.86,45300.0
2014-11-12 15:10:00,249.86,250.0,249.67,249.85,18200.0,249.86,250.0,249.67,249.85,18200.0
2014-11-12 15:20:00,249.91,250.01,249.65,249.75,28500.0,249.91,250.01,249.65,249.75,28500.0
2014-11-12 15:30:00,249.74,250.47,249.72,250.07,58600.0,249.74,250.47,249.72,250.07,58600.0
2014-11-12 15:40:00,250.07,250.08,249.86,249.92,41600.0,250.07,250.08,249.86,249.92,41600.0
2014-11-12 15:50:00,249.96,250.0,249.68,249.77,106600.0,249.96,250.0,249.68,249.77,106600.0
2014-11-13 09:30:00,250.16,251.56,248.56,251.55,223400.0,250.16,251.56,248.56,251.55,223400.0
2014-11-13 09:40:00,251.55,251.99,250.15,251.07,199200.0,251.55,251.99,250.15,251.07,199200.0
2014-11-13 09:50:00,251.35,251.93,249.34,249.4,138700.0,251.35,251.93,249.34,249.4,138700.0
2014-11-13 10:00:00,249.42,249.82,248.82,249.43,60900.0,249.42,249.82,248.82,249.43,60900.0
2014-11-13 10:10:00,249.38,249.53,248.11,248.51,54600.0,249.38,249.53,248.11,248.51,54600.0
2014-11-13 10:20:00,248.45,248.55,247.61,247.79,59600.0,248.45,248.55,247.61,247.79,59600.0
2014-11-13 10:30:00,247.66,248.28,247.33,247.94,58900.0,247.66,248.28,247.33,247.94,58900.0
2014-11-13 10:40:00,247.93,248.42,247.72,248.06,30100.0,247.93,248.42,247.72,248.06,30100.0
2014-11-13 10:50:00,248.05,248.15,246.5,246.5,85100.0,248.05,248.15,246.5,246.5,85100.0
2014-11-13 11:00:00,246.51,247.05,245.32,245.41,77300.0,246.51,247.05,245.32,245.41,77300.0
2014-11-13 11:10:00,245.36,246.05,245.15,245.97,95300.0,245.36,246.05,245.15,245.97,95300.0
2014-11-13 11:20:00,245.91,247.15,245.91,246.51,65200.0,245.91,247.15,245.91,246.51,65200.0
2014-11-13 11:30:00,246.5,246.58,244.81,245.07,101500.0,246.5,246.58,244.81,245.07,101500.0
2014-11-13 11:40:00,245.09,245.94,244.91,245.31,44100.0,245.09,245.94,244.91,245.31,44100.0
2014-11-13 11:50:00,245.2,245.36,244.9,245.01,59000.0,245.2,245.36,244.9,245.01,59000.0
2014-11-13 12:00:00,244.94,245.62,244.94,245.59,41100.0,244.94,245.62,244.94,245.59,41100.0
2014-11-13 12:10:00,245.62,246.98,245.38,246.48,66300.0,245.62,246.98,245.38,246.48,66300.0
2014-11-13 12:20:00,246.44,246.89,246.04,246.69,27600.0,246.44,246.89,246.04,246.69,27600.0
2014-11-13 12:30:00,246.69,246.99,246.1,246.63,29100.0,246.69,246.99,246.1,246.63,29100.0
2014-11-13 12:40:00,246.55,246.55,245.88,246.09,38900.0,246.55,246.55,245.88,246.09,38900.0
2014-11-13 12:50:00,246.15,246.46,245.95,245.95,17200.0,246.15,246.46,245.95,245.95,17200.0
2014-11-13 13:00:00,245.93,246.3,245.4,245.87,30700.0,245.93,246.3,245.4,245.87,30700.0
2014-11-13 13:10:00,245.85,245.97,245.15,245.83,31800.0,245.85,245.97,245.15,245.83,31800.0
2014-11-13 13:20:00,245.63,245.63,244.85,245.53,45700.0,245.63,245.63,244.85,245.53,45700.0
2014-11-13 13:30:00,245.47,245.51,243.9,244.15,124100.0,245.47,245.51,243.9,244.15,124100.0
2014-11-13 13:40:00,244.14,245.25,244.0,245.0,43800.0,244.14,245.25,244.0,245.0,43800.0
2014-11-13 13:50:00,244.85,245.13,244.31,244.59,34100.0,244.85,245.13,244.31,244.59,34100.0
2014-11-13 14:00:00,244.44,244.6,244.01,244.22,40200.0,244.44,244.6,244.01,244.22,40200.0
2014-11-13 14:10:00,244.26,244.27,242.94,243.41,112000.0,244.26,244.27,242.94,243.41,112000.0
2014-11-13 14:20:00,243.32,243.66,243.09,243.11,48200.0,243.32,243.66,243.09,243.11,48200.0
2014-11-13 14:30:00,243.1,243.48,243.0,243.48,58900.0,243.1,243.48,243.0,243.48,58900.0
2014-11-13 14:40:00,243.51,243.51,243.03,243.12,48400.0,243.51,243.51,243.03,243.12,48400.0
2014-11-13 14:50:00,243.2,243.2,242.08,242.11,105200.0,243.2,243.2,242.08,242.11,105200.0
2014-11-13 15:00:00,242.11,242.77,242.09,242.69,60700.0,242.11,242.77,242.09,242.69,60700.0
2014-11-13 15:10:00,242.67,242.81,242.4,242.73,46300.0,242.67,242.81,242.4,242.73,46300.0
2014-11-13 15:20:00,242.76,242.79,242.45,242.47,43400.0,242.76,242.79,242.45,242.47,43400.0
2014-11-13 15:30:00,242.46,243.31,242.46,243.11,81100.0,242.46,243.31,242.46,243.11,81100.0
2014-11-13 15:40:00,243.17,244.31,243.13,244.08,133600.0,243.17,244.31,243.13,244.08,133600.0
2014-11-13 15:50:00,244.14,244.6,243.84,244.07,154200.0,244.14,244.6,243.84,244.07,154200.0
2014-11-14 09:30:00,245.62,246.1,244.54,245.53,174600.0,245.62,246.1,244.54,245.53,174600.0
2014-11-14 09:40:00,245.38,245.68,244.81,245.34,237800.0,245.38,245.68,244.81,245.34,237800.0
2014-11-14 09:50:00,245.33,247.36,245.16,247.11,206300.0,245.33,247.36,245.16,247.11,206300.0
2014-11-14 10:00:00,247.11,248.38,246.89,248.0,154700.0,247.11,248.38,246.89,248.0,154700.0
2014-11-14 10:10:00,248.1,248.35,246.72,247.6,83400.0,248.1,248.35,246.72,247.6,83400.0
2014-11-14 10:20:00,247.65,247.7,246.66,247.08,67400.0,247.65,247.7,246.66,247.08,67400.0
2014-11-14 10:30:00,247.08,247.67,246.83,247.49,71600.0,247.08,247.67,246.83,247.49,71600.0
2014-11-14 10:40:00,247.56,248.34,247.0,248.29,91700.0,247.56,248.34,247.0,248.29,91700.0
2014-11-14 10:50:00,248.24,248.41,247.41,248.37,165700.0,248.24,248.41,247.41,248.37,165700.0
2014-11-14 11:00:00,248.2,248.68,248.11,248.2,76900.0,248.2,248.68,248.11,248.2,76900.0
2014-11-14 11:10:00,248.28,248.51,247.74,248.33,56100.0,248.28,248.51,247.74,248.33,56100.0
2014-11-14 11:20:00,248.37,248.61,248.26,248.36,61300.0,248.37,248.61,248.26,248.36,61300.0
2014-11-14 11:30:00,248.33,248.67,248.18,248.28,52300.0,248.33,248.67,248.18,248.28,52300.0
2014-11-14 11:40:00,248.28,248.64,248.0,248.5,44800.0,248.28,248.64,248.0,248.5,44800.0
2014-11-14 11:50:00,248.53,248.83,248.35,248.49,57000.0,248.53,248.83,248.35,248.49,57000.0
2014-11-14 12:00:00,248.55,249.02,248.55,248.9,81300.0,248.55,249.02,248.55,248.9,81300.0
2014-11-14 12:10:00,248.85,249.83,248.74,249.83,151200.0,248.85,249.83,248.74,249.83,151200.0
2014-11-14 12:20:00,249.85,250.09,249.76,249.92,113000.0,249.85,250.09,249.76,249.92,113000.0
2014-11-14 12:30:00,249.89,250.89,249.8,250.82,122700.0,249.89,250.89,249.8,250.82,122700.0
2014-11-14 12:40:00,250.82,250.9,249.95,250.56,42800.0,250.82,250.9,249.95,250.56,42800.0
2014-11-14 12:50:00,250.53,250.85,249.96,250.0,49600.0,250.53,250.85,249.96,250.0,49600.0
2014-11-14 13:00:00,249.98,250.25,249.77,250.25,50200.0,249.98,250.25,249.77,250.25,50200.0
2014-11-14 13:10:00,250.25,250.33,249.77,250.0,41000.0,250.25,250.33,249.77,250.0,41000.0
2014-11-14 13:20:00,249.99,250.29,249.56,250.01,28700.0,249.99,250.29,249.56,250.01,28700.0
2014-11-14 13:30:00,250.12,250.38,249.95,250.05,21700.0,250.12,250.38,249.95,250.05,21700.0
2014-11-14 13:40:00,250.07,250.25,249.93,250.11,19200.0,250.07,250.25,249.93,250.11,19200.0
2014-11-14 13:50:00,250.12,250.67,250.09,250.09,42200.0,250.12,250.67,250.09,250.09,42200.0
2014-11-14 14:00:00,250.06,250.2,249.46,249.61,54800.0,250.06,250.2,249.46,249.61,54800.0
2014-11-14 14:10:00,249.6,249.9,249.41,249.9,53500.0,249.6,249.9,249.41,249.9,53500.0
2014-11-14 14:20:00,249.89,250.31,249.64,250.3,47300.0,249.89,250.31,249.64,250.3,47300.0
2014-11-14 14:30:00,250.3,250.73,250.25,250.64,53400.0,250.3,250.73,250.25,250.64,53400.0
2014-11-14 14:40:00,250.65,251.22,250.49,251.1,124700.0,250.65,251.22,250.49,251.1,124700.0
2014-11-14 14:50:00,251.13,251.16,250.44,250.54,43400.0,251.13,251.16,250.44,250.54,43400.0
2014-11-14 15:00:00,250.58,251.19,250.5,251.02,53200.0,250.58,251.19,250.5,251.02,53200.0
2014-11-14 15:10:00,250.99,250.99,250.46,250.46,42400.0,250.99,250.99,250.46,250.46,42400.0
2014-11-14 15:20:00,250.55,250.88,250.48,250.6,46900.0,250.55,250.88,250.48,250.6,46900.0
2014-11-14 15:30:00,250.62,250.79,250.23,250.36,54900.0,250.62,250.79,250.23,250.36,54900.0
2014-11-14 15:40:00,250.39,250.54,249.78,250.09,81100.0,250.39,250.54,249.78,250.09,81100.0
2014-11-14 15:50:00,250.12,250.22,249.24,249.65,231900.0,250.12,250.22,249.24,249.65,231900.0
2014-11-17 09:30:00,249.45,250.0,247.1,247.47,211400.0,249.45,250.0,247.1,247.47,211400.0
2014-11-17 09:40:00,247.67,247.7,247.0,247.25,158800.0,247.67,247.7,247.0,247.25,158800.0
2014-11-17 09:50:00,247.24,248.14,247.0,247.37,178200.0,247.24,248.14,247.0,247.37,178200.0
2014-11-17 10:00:00,247.3,248.17,246.71,247.29,165600.0,247.3,248.17,246.71,247.29,165600.0
2014-11-17 10:10:00,247.11,247.11,245.3,245.73,170100.0,247.11,247.11,245.3,245.73,170100.0
2014-11-17 10:20:00,245.55,245.87,245.18,245.18,110300.0,245.55,245.87,245.18,245.18,110300.0
2014-11-17 10:30:00,245.24,245.32,244.14,244.16,145900.0,245.24,245.32,244.14,244.16,145900.0
2014-11-17 10:40:00,244.26,244.37,243.15,243.34,144800.0,244.26,244.37,243.15,243.34,144800.0
2014-11-17 10:50:00,243.34,243.38,241.66,242.69,221700.0,243.34,243.38,241.66,242.69,221700.0
2014-11-17 11:00:00,242.69,243.0,239.52,239.69,280600.0,242.69,243.0,239.52,239.69,280600.0
2014-11-17 11:10:00,239.65,241.42,238.25,241.14,279400.0,239.65,241.42,238.25,241.14,279400.0
2014-11-17 11:20:00,241.14,242.58,240.92,241.28,104900.0,241.14,242.58,240.92,241.28,104900.0
2014-11-17 11:30:00,241.24,241.95,240.68,241.5,93800.0,241.24,241.95,240.68,241.5,93800.0
2014-11-17 11:40:00,241.58,242.74,241.5,242.3,75200.0,241.58,242.74,241.5,242.3,75200.0
2014-11-17 11:50:00,242.17,243.34,242.1,242.98,59000.0,242.17,243.34,242.1,242.98,59000.0
2014-11-17 12:00:00,243.05,243.95,242.97,243.75,96100.0,243.05,243.95,242.97,243.75,96100.0
2014-11-17 12:10:00,243.74,244.44,243.55,243.96,61700.0,243.74,244.44,243.55,243.96,61700.0
2014-11-17 12:20:00,243.87,244.16,243.41,243.41,44200.0,243.87,244.16,243.41,243.41,44200.0
2014-11-17 12:30:00,243.46,243.52,242.69,243.32,51300.0,243.46,243.52,242.69,243.32,51300.0
2014-11-17 12:40:00,243.33,243.84,243.18,243.21,46400.0,243.33,243.84,243.18,243.21,46400.0
2014-11-17 12:50:00,243.14,243.17,242.26,242.52,51600.0,243.14,243.17,242.26,242.52,51600.0
2014-11-17 13:00:00,242.52,242.69,242.26,242.64,60200.0,242.52,242.69,242.26,242.64,60200.0
2014-11-17 13:10:00,242.65,243.25,242.63,243.18,60400.0,242.65,243.25,242.63,243.18,60400.0
2014-11-17 13:20:00,243.15,244.39,243.15,243.8,65200.0,243.15,244.39,243.15,243.8,65200.0
2014-11-17 13:30:00,243.9,244.16,243.77,244.0,52400.0,243.9,244.16,243.77,244.0,52400.0
2014-11-17 13:40:00,244.01,244.25,243.88,244.01,37100.0,244.01,244.25,243.88,244.01,37100.0
2014-11-17 13:50:00,244.0,244.9,243.95,244.15,53000.0,244.0,244.9,243.95,244.15,53000.0
2014-11-17 14:00:00,244.26,244.34,243.99,244.06,43700.0,244.26,244.34,243.99,244.06,43700.0
2014-11-17 14:10:00,244.08,244.2,243.94,244.03,29900.0,244.08,244.2,243.94,244.03,29900.0
2014-11-17 14:20:00,244.02,244.1,243.59,243.96,39400.0,244.02,244.1,243.59,243.96,39400.0
2014-11-17 14:30:00,243.95,244.31,243.85,244.1,30200.0,243.95,244.31,243.85,244.1,30200.0
2014-11-17 14:40:00,244.12,244.17,243.88,243.95,32000.0,244.12,244.17,243.88,243.95,32000.0
2014-11-17 14:50:00,243.97,244.58,243.92,244.58,27900.0,243.97,244.58,243.92,244.58,27900.0
2014-11-17 15:00:00,244.54,244.57,243.65,243.88,64100.0,244.54,244.57,243.65,243.88,64100.0
2014-11-17 15:10:00,243.89,244.0,243.5,243.54,52900.0,243.89,244.0,243.5,243.54,52900.0
2014-11-17 15:20:00,243.5,243.68,243.21,243.56,68700.0,243.5,243.68,243.21,243.56,68700.0
2014-11-17 15:30:00,243.59,244.0,243.05,243.99,82100.0,243.59,244.0,243.05,243.99,82100.0
2014-11-17 15:40:00,243.99,244.1,243.32,243.85,67700.0,243.99,244.1,243.32,243.85,67700.0
2014-11-17 15:50:00,243.89,244.35,243.84,244.15,150700.0,243.89,244.35,243.84,244.15,150700.0
2014-11-18 09:30:00,244.59,245.29,243.75,244.95,181400.0,244.59,245.29,243.75,244.95,181400.0
2014-11-18 09:40:00,245.05,245.65,244.27,244.5,179700.0,245.05,245.65,244.27,244.5,179700.0
2014-11-18 09:50:00,244.68,244.7,241.88,242.39,158300.0,244.68,244.7,241.88,242.39,158300.0
2014-11-18 10:00:00,242.28,243.63,242.13,242.89,106800.0,242.28,243.63,242.13,242.89,106800.0
2014-11-18 10:10:00,242.85,243.92,242.38,242.87,91200.0,242.85,243.92,242.38,242.87,91200.0
2014-11-18 10:20:00,243.06,243.37,242.66,242.81,70100.0,243.06,243.37,242.66,242.81,70100.0
2014-11-18 10:30:00,242.73,243.34,242.68,243.0,83100.0,242.73,243.34,242.68,243.0,83100.0
2014-11-18 10:40:00,243.0,244.02,242.85,243.89,71800.0,243.0,244.02,242.85,243.89,71800.0
2014-11-18 10:50:00,243.85,243.85,242.98,242.98,52000.0,243.85,243.85,242.98,242.98,52000.0
2014-11-18 11:00:00,243.02,243.46,242.1,243.46,91800.0,243.02,243.46,242.1,243.46,91800.0
2014-11-18 11:10:00,243.44,243.6,242.97,242.97,46800.0,243.44,243.6,242.97,242.97,46800.0
2014-11-18 11:20:00,242.97,243.19,242.0,242.54,102500.0,242.97,243.19,242.0,242.54,102500.0
2014-11-18 11:30:00,242.54,242.64,242.05,242.26,77700.0,242.54,242.64,242.05,242.26,77700.0
2014-11-18 11:40:00,242.28,242.5,241.75,242.26,129700.0,242.28,242.5,241.75,242.26,129700.0
2014-11-18 11:50:00,242.27,242.63,242.13,242.62,34800.0,242.27,242.63,242.13,242.62,34800.0
2014-11-18 12:00:00,242.75,243.14,242.54,243.14,21300.0,242.75,243.14,242.54,243.14,21300.0
2014-11-18 12:10:00,243.09,243.2,242.85,242.94,17700.0,243.09,243.2,242.85,242.94,17700.0
2014-11-18 12:20:00,242.96,243.05,242.69,242.77,16900.0,242.96,243.05,242.69,242.77,16900.0
2014-11-18 12:30:00,242.77,242.81,242.26,242.35,24100.0,242.77,242.81,242.26,242.35,24100.0
2014-11-18 12:40:00,242.42,242.48,241.52,241.55,44500.0,242.42,242.48,241.52,241.55,44500.0
2014-11-18 12:50:00,241.53,242.34,241.51,242.29,48200.0,241.53,242.34,241.51,242.29,48200.0
2014-11-18 13:00:00,242.29,242.78,242.12,242.25,77100.0,242.29,242.78,242.12,242.25,77100.0
2014-11-18 13:10:00,242.2,242.44,241.77,241.82,27800.0,242.2,242.44,241.77,241.82,27800.0
2014-11-18 13:20:00,241.85,242.06,241.84,242.0,38700.0,241.85,242.06,241.84,242.0,38700.0
2014-11-18 13:30:00,241.95,242.13,241.66,241.97,44200.0,241.95,242.13,241.66,241.97,44200.0
2014-11-18 13:40:00,241.82,242.1,241.6,241.65,39500.0,241.82,242.1,241.6,241.65,39500.0
2014-11-18 13:50:00,241.61,242.0,241.51,241.63,33000.0,241.61,242.0,241.51,241.63,33000.0
2014-11-18 14:00:00,241.63,241.82,240.94,241.78,57400.0,241.63,241.82,240.94,241.78,57400.0
2014-11-18 14:10:00,241.92,242.26,241.75,241.83,24000.0,241.92,242.26,241.75,241.83,24000.0
2014-11-18 14:20:00,241.8,242.02,241.63,241.63,28700.0,241.8,242.02,241.63,241.63,28700.0
2014-11-18 14:30:00,241.6,242.18,241.36,242.18,46100.0,241.6,242.18,241.36,242.18,46100.0
2014-11-18 14:40:00,242.14,242.17,241.47,241.49,32300.0,242.14,242.17,241.47,241.49,32300.0
2014-11-18 14:50:00,241.47,242.0,241.27,241.67,34200.0,241.47,242.0,241.27,241.67,34200.0
2014-11-18 15:00:00,241.89,242.07,241.75,241.84,28700.0,241.89,242.07,241.75,241.84,28700.0
2014-11-18 15:10:00,241.8,242.07,241.58,241.77,20300.0,241.8,242.07,241.58,241.77,20300.0
2014-11-18 15:20:00,241.73,242.28,241.73,242.11,31800.0,241.73,242.28,241.73,242.11,31800.0
2014-11-18 15:30:00,242.01,242.3,241.85,242.25,35700.0,242.01,242.3,241.85,242.25,35700.0
2014-11-18 15:40:00,242.25,242.37,241.87,242.08,44000.0,242.25,242.37,241.87,242.08,44000.0
2014-11-18 15:50:00,242.07,242.92,242.07,242.7,174000.0,242.07,242.92,242.07,242.7,174000.0
2014-11-19 09:30:00,242.0,244.49,241.3,243.47,215600.0,242.0,244.49,241.3,243.47,215600.0
2014-11-19 09:40:00,243.41,244.75,243.25,244.6,122700.0,243.41,244.75,243.25,244.6,122700.0
2014-11-19 09:50:00,244.75,245.41,243.35,243.69,203700.0,244.75,245.41,243.35,243.69,203700.0
2014-11-19 10:00:00,243.7,243.71,240.63,241.6,226400.0,243.7,243.71,240.63,241.6,226400.0
2014-11-19 10:10:00,241.59,242.2,240.41,241.75,138500.0,241.59,242.2,240.41,241.75,138500.0
2014-11-19 10:20:00,241.77,241.87,240.09,240.1,107100.0,241.77,241.87,240.09,240.1,107100.0
2014-11-19 10:30:00,240.1,240.89,240.07,240.15,96100.0,240.1,240.89,240.07,240.15,96100.0
2014-11-19 10:40:00,240.3,240.8,240.1,240.31,59000.0,240.3,240.8,240.1,240.31,59000.0
2014-11-19 10:50:00,240.29,240.4,239.6,239.94,100500.0,240.29,240.4,239.6,239.94,100500.0
2014-11-19 11:00:00,240.0,240.32,239.55,239.64,92000.0,240.0,240.32,239.55,239.64,92000.0
2014-11-19 11:10:00,239.65,239.75,238.8,239.14,103000.0,239.65,239.75,238.8,239.14,103000.0
2014-11-19 11:20:00,239.14,239.71,239.0,239.22,90900.0,239.14,239.71,239.0,239.22,90900.0
2014-11-19 11:30:00,239.22,240.0,239.2,239.99,107700.0,239.22,240.0,239.2,239.99,107700.0
2014-11-19 11:40:00,239.95,241.0,239.91,239.99,78800.0,239.95,241.0,239.91,239.99,78800.0
2014-11-19 11:50:00,240.04,240.09,239.5,239.77,35200.0,240.04,240.09,239.5,239.77,35200.0
2014-11-19 12:00:00,239.79,240.95,239.74,240.76,66800.0,239.79,240.95,239.74,240.76,66800.0
2014-11-19 12:10:00,240.89,241.16,240.4,240.94,35700.0,240.89,241.16,240.4,240.94,35700.0
2014-11-19 12:20:00,240.95,241.09,240.4,240.78,32700.0,240.95,241.09,240.4,240.78,32700.0
2014-11-19 12:30:00,240.8,240.86,240.39,240.64,26000.0,240.8,240.86,240.39,240.64,26000.0
2014-11-19 12:40:00,240.55,240.58,240.19,240.25,15600.0,240.55,240.58,240.19,240.25,15600.0
2014-11-19 12:50:00,240.33,240.86,240.32,240.82,22900.0,240.33,240.86,240.32,240.82,22900.0
2014-11-19 13:00:00,240.88,241.32,240.79,241.26,30400.0,240.88,241.32,240.79,241.26,30400.0
2014-11-19 13:10:00,241.14,241.5,241.11,241.5,16900.0,241.14,241.5,241.11,241.5,16900.0
2014-11-19 13:20:00,241.47,241.94,241.38,241.61,23000.0,241.47,241.94,241.38,241.61,23000.0
2014-11-19 13:30:00,241.61,241.99,241.53,241.85,14400.0,241.61,241.99,241.53,241.85,14400.0
2014-11-19 13:40:00,241.81,241.85,241.58,241.59,15300.0,241.81,241.85,241.58,241.59,15300.0
2014-11-19 13:50:00,241.58,241.88,241.47,241.66,27000.0,241.58,241.88,241.47,241.66,27000.0
2014-11-19 14:00:00,241.77,242.63,241.61,241.75,30700.0,241.77,242.63,241.61,241.75,30700.0
2014-11-19 14:10:00,241.66,241.92,241.58,241.78,11200.0,241.66,241.92,241.58,241.78,11200.0
2014-11-19 14:20:00,241.75,241.76,240.77,240.9,25400.0,241.75,241.76,240.77,240.9,25400.0
2014-11-19 14:30:00,241.0,241.3,240.51,241.01,14900.0,241.0,241.3,240.51,241.01,14900.0
2014-11-19 14:40:00,240.97,240.97,240.29,240.62,17800.0,240.97,240.97,240.29,240.62,17800.0
2014-11-19 14:50:00,240.63,240.91,240.35,240.45,18900.0,240.63,240.91,240.35,240.45,18900.0
2014-11-19 15:00:00,240.45,240.58,239.85,239.86,27900.0,240.45,240.58,239.85,239.86,27900.0
2014-11-19 15:10:00,239.83,240.49,239.83,240.28,23800.0,239.83,240.49,239.83,240.28,23800.0
2014-11-19 15:20:00,240.24,240.78,240.18,240.21,16200.0,240.24,240.78,240.18,240.21,16200.0
2014-11-19 15:30:00,240.12,240.29,239.96,240.07,37500.0,240.12,240.29,239.96,240.07,37500.0
2014-11-19 15:40:00,240.07,240.49,239.86,240.49,35600.0,240.07,240.49,239.86,240.49,35600.0
2014-11-19 15:50:00,240.42,240.48,240.07,240.45,95700.0,240.42,240.48,240.07,240.45,95700.0
2014-11-20 09:30:00,238.86,239.01,236.1,236.51,288300.0,238.86,239.01,236.1,236.51,288300.0
2014-11-20 09:40:00,236.6,239.49,236.5,239.17,97200.0,236.6,239.49,236.5,239.17,97200.0
2014-11-20 09:50:00,239.11,241.0,238.7,240.63,147200.0,239.11,241.0,238.7,240.63,147200.0
2014-11-20 10:00:00,240.38,241.52,240.35,240.4,91100.0,240.38,241.52,240.35,240.4,91100.0
2014-11-20 10:10:00,240.5,240.65,239.57,240.06,57400.0,240.5,240.65,239.57,240.06,57400.0
2014-11-20 10:20:00,239.92,241.0,239.7,240.49,46500.0,239.92,241.0,239.7,240.49,46500.0
2014-11-20 10:30:00,240.62,240.62,239.75,240.15,46600.0,240.62,240.62,239.75,240.15,46600.0
2014-11-20 10:40:00,240.06,240.45,239.85,240.04,20600.0,240.06,240.45,239.85,240.04,20600.0
2014-11-20 10:50:00,240.11,240.12,239.1,239.61,26100.0,240.11,240.12,239.1,239.61,26100.0
2014-11-20 11:00:00,239.52,240.24,239.35,240.1,70700.0,239.52,240.24,239.35,240.1,70700.0
2014-11-20 11:10:00,240.1,240.23,239.76,240.15,24500.0,240.1,240.23,239.76,240.15,24500.0
2014-11-20 11:20:00,240.13,240.22,239.82,239.99,26500.0,240.13,240.22,239.82,239.99,26500.0
2014-11-20 11:30:00,239.92,240.22,239.92,240.08,31800.0,239.92,240.22,239.92,240.08,31800.0
2014-11-20 11:40:00,240.08,240.21,239.94,240.15,21600.0,240.08,240.21,239.94,240.15,21600.0
2014-11-20 11:50:00,240.04,240.12,239.59,239.59,26100.0,240.04,240.12,239.59,239.59,26100.0
2014-11-20 12:00:00,239.59,239.66,239.19,239.41,23700.0,239.59,239.66,239.19,239.41,23700.0
2014-11-20 12:10:00,239.41,240.11,239.27,240.09,18500.0,239.41,240.11,239.27,240.09,18500.0
2014-11-20 12:20:00,239.99,240.24,239.81,239.91,46700.0,239.99,240.24,239.81,239.91,46700.0
2014-11-20 12:30:00,239.92,240.08,239.88,239.88,13100.0,239.92,240.08,239.88,239.88,13100.0
2014-11-20 12:40:00,239.74,239.93,239.44,239.87,13000.0,239.74,239.93,239.44,239.87,13000.0
2014-11-20 12:50:00,239.79,239.94,239.54,239.84,12400.0,239.79,239.94,239.54,239.84,12400.0
2014-11-20 13:00:00,239.73,239.78,238.83,238.83,41900.0,239.73,239.78,238.83,238.83,41900.0
2014-11-20 13:10:00,238.83,239.14,238.51,238.68,25300.0,238.83,239.14,238.51,238.68,25300.0
2014-11-20 13:20:00,238.65,239.08,238.5,238.87,33500.0,238.65,239.08,238.5,238.87,33500.0
2014-11-20 13:30:00,238.88,239.21,238.88,239.16,15200.0,238.88,239.21,238.88,239.16,15200.0
2014-11-20 13:40:00,239.13,239.48,238.89,239.22,16600.0,239.13,239.48,238.89,239.22,16600.0
2014-11-20 13:50:00,239.29,239.45,239.22,239.33,7300.0,239.29,239.45,239.22,239.33,7300.0
2014-11-20 14:00:00,239.33,239.48,239.22,239.47,16000.0,239.33,239.48,239.22,239.47,16000.0
2014-11-20 14:10:00,239.46,239.86,239.4,239.6,14300.0,239.46,239.86,239.4,239.6,14300.0
2014-11-20 14:20:00,239.69,239.8,239.38,239.43,13300.0,239.69,239.8,239.38,239.43,13300.0
2014-11-20 14:30:00,239.49,239.55,238.81,238.95,23500.0,239.49,239.55,238.81,238.95,23500.0
2014-11-20 14:40:00,239.01,239.57,238.88,239.39,17400.0,239.01,239.57,238.88,239.39,17400.0
2014-11-20 14:50:00,239.38,239.48,239.02,239.02,14900.0,239.38,239.48,239.02,239.02,14900.0
2014-11-20 15:00:00,238.96,239.11,238.81,238.93,10400.0,238.96,239.11,238.81,238.93,10400.0
2014-11-20 15:10:00,238.84,239.21,238.84,239.05,13200.0,238.84,239.21,238.84,239.05,13200.0
2014-11-20 15:20:00,239.03,239.09,238.03,238.12,55000.0,239.03,239.09,238.03,238.12,55000.0
2014-11-20 15:30:00,238.16,238.5,237.72,238.08,79400.0,238.16,238.5,237.72,238.08,79400.0
2014-11-20 15:40:00,238.09,238.19,237.69,237.76,117200.0,238.09,238.19,237.69,237.76,117200.0
2014-11-20 15:50:00,237.82,238.4,237.42,238.39,183500.0,237.82,238.4,237.42,238.39,183500.0
2014-11-21 09:30:00,244.44,245.15,242.4,242.5,407400.0,244.44,245.15,242.4,242.5,407400.0
2014-11-21 09:40:00,242.45,243.28,241.71,243.0,165200.0,242.45,243.28,241.71,243.0,165200.0
2014-11-21 09:50:00,243.0,244.0,242.78,243.91,195600.0,243.0,244.0,242.78,243.91,195600.0
2014-11-21 10:00:00,243.91,244.34,243.38,243.62,107400.0,243.91,244.34,243.38,243.62,107400.0
2014-11-21 10:10:00,243.54,244.3,243.4,244.05,129200.0,243.54,244.3,243.4,244.05,129200.0
2014-11-21 10:20:00,244.14,244.4,243.76,243.93,79000.0,244.14,244.4,243.76,243.93,79000.0
2014-11-21 10:30:00,243.93,244.63,243.7,244.59,88800.0,243.93,244.63,243.7,244.59,88800.0
2014-11-21 10:40:00,244.56,245.2,244.5,244.87,142900.0,244.56,245.2,244.5,244.87,142900.0
2014-11-21 10:50:00,244.89,244.89,243.18,243.59,113800.0,244.89,244.89,243.18,243.59,113800.0
2014-11-21 11:00:00,243.77,244.25,243.47,244.12,70300.0,243.77,244.25,243.47,244.12,70300.0
2014-11-21 11:10:00,244.17,245.15,243.97,244.88,68000.0,244.17,245.15,243.97,244.88,68000.0
2014-11-21 11:20:00,244.85,245.51,244.85,245.03,87500.0,244.85,245.51,244.85,245.03,87500.0
2014-11-21 11:30:00,245.08,245.2,244.7,244.83,65400.0,245.08,245.2,244.7,244.83,65400.0
2014-11-21 11:40:00,244.89,245.16,244.72,244.73,61100.0,244.89,245.16,244.72,244.73,61100.0
2014-11-21 11:50:00,244.72,244.74,244.27,244.59,54200.0,244.72,244.74,244.27,244.59,54200.0
2014-11-21 12:00:00,244.59,244.79,244.31,244.69,34300.0,244.59,244.79,244.31,244.69,34300.0
2014-11-21 12:10:00,244.78,244.91,244.37,244.52,20800.0,244.78,244.91,244.37,244.52,20800.0
2014-11-21 12:20:00,244.49,244.75,244.35,244.45,39100.0,244.49,244.75,244.35,244.45,39100.0
2014-11-21 12:30:00,244.48,244.98,244.47,244.84,23000.0,244.48,244.98,244.47,244.84,23000.0
2014-11-21 12:40:00,244.84,245.53,244.73,245.47,129300.0,244.84,245.53,244.73,245.47,129300.0
2014-11-21 12:50:00,245.45,245.84,245.06,245.41,70100.0,245.45,245.84,245.06,245.41,70100.0
2014-11-21 13:00:00,245.43,245.95,245.21,245.51,61400.0,245.43,245.95,245.21,245.51,61400.0
2014-11-21 13:10:00,245.51,245.72,245.21,245.39,33900.0,245.51,245.72,245.21,245.39,33900.0
2014-11-21 13:20:00,245.43,245.43,244.5,244.67,60200.0,245.43,245.43,244.5,244.67,60200.0
2014-11-21 13:30:00,244.63,244.67,243.69,243.88,105700.0,244.63,244.67,243.69,243.88,105700.0
2014-11-21 13:40:00,243.88,244.63,243.86,244.6,50900.0,243.88,244.63,243.86,244.6,50900.0
2014-11-21 13:50:00,244.6,245.22,244.51,244.81,35800.0,244.6,245.22,244.51,244.81,35800.0
2014-11-21 14:00:00,244.73,245.11,244.44,244.79,24400.0,244.73,245.11,244.44,244.79,24400.0
2014-11-21 14:10:00,244.84,245.0,244.7,244.9,22400.0,244.84,245.0,244.7,244.9,22400.0
2014-11-21 14:20:00,244.9,244.9,244.27,244.44,16800.0,244.9,244.9,244.27,244.44,16800.0
2014-11-21 14:30:00,244.39,244.49,243.84,244.06,24800.0,244.39,244.49,243.84,244.06,24800.0
2014-11-21 14:40:00,244.08,244.82,244.08,244.81,63100.0,244.08,244.82,244.08,244.81,63100.0
2014-11-21 14:50:00,244.78,245.3,244.64,244.71,59500.0,244.78,245.3,244.64,244.71,59500.0
2014-11-21 15:00:00,244.7,245.43,244.63,245.4,41200.0,244.7,245.43,244.63,245.4,41200.0
2014-11-21 15:10:00,245.38,245.79,245.33,245.74,73700.0,245.38,245.79,245.33,245.74,73700.0
2014-11-21 15:20:00,245.74,245.83,245.19,245.32,91400.0,245.74,245.83,245.19,245.32,91400.0
2014-11-21 15:30:00,245.34,245.53,245.1,245.22,90500.0,245.34,245.53,245.1,245.22,90500.0
2014-11-21 15:40:00,245.24,245.32,244.94,245.18,70700.0,245.24,245.32,244.94,245.18,70700.0
2014-11-21 15:50:00,245.18,245.48,245.06,245.21,150500.0,245.18,245.48,245.06,245.21,150500.0
2014-11-24 09:30:00,247.76,247.87,245.01,246.72,231400.0,247.76,247.87,245.01,246.72,231400.0
2014-11-24 09:40:00,246.57,246.85,244.74,244.85,136400.0,246.57,246.85,244.74,244.85,136400.0
2014-11-24 09:50:00,244.73,245.19,243.75,244.31,87800.0,244.73,245.19,243.75,244.31,87800.0
2014-11-24 10:00:00,244.3,245.3,244.23,245.14,35000.0,244.3,245.3,244.23,245.14,35000.0
2014-11-24 10:10:00,245.12,245.12,242.75,243.15,91500.0,245.12,245.12,242.75,243.15,91500.0
2014-11-24 10:20:00,243.19,243.49,242.9,242.92,53400.0,243.19,243.49,242.9,242.92,53400.0
2014-11-24 10:30:00,242.93,244.3,242.86,243.81,90000.0,242.93,244.3,242.86,243.81,90000.0
2014-11-24 10:40:00,243.87,243.92,241.38,241.64,97200.0,243.87,243.92,241.38,241.64,97200.0
2014-11-24 10:50:00,241.39,242.28,241.19,242.28,84600.0,241.39,242.28,241.19,242.28,84600.0
2014-11-24 11:00:00,242.2,242.7,242.1,242.21,42500.0,242.2,242.7,242.1,242.21,42500.0
2014-11-24 11:10:00,242.14,242.28,241.3,241.74,44700.0,242.14,242.28,241.3,241.74,44700.0
2014-11-24 11:20:00,241.75,241.83,241.15,241.3,41000.0,241.75,241.83,241.15,241.3,41000.0
2014-11-24 11:30:00,241.26,241.45,241.03,241.45,43200.0,241.26,241.45,241.03,241.45,43200.0
2014-11-24 11:40:00,241.43,241.86,241.31,241.4,37800.0,241.43,241.86,241.31,241.4,37800.0
2014-11-24 11:50:00,241.43,241.65,241.18,241.41,27600.0,241.43,241.65,241.18,241.41,27600.0
2014-11-24 12:00:00,241.4,241.57,241.21,241.27,18300.0,241.4,241.57,241.21,241.27,18300.0
2014-11-24 12:10:00,241.32,241.5,241.12,241.42,24200.0,241.32,241.5,241.12,241.42,24200.0
2014-11-24 12:20:00,241.5,241.88,241.43,241.74,27500.0,241.5,241.88,241.43,241.74,27500.0
2014-11-24 12:30:00,241.66,241.75,241.5,241.7,21400.0,241.66,241.75,241.5,241.7,21400.0
2014-11-24 12:40:00,241.69,241.84,241.33,241.44,23000.0,241.69,241.84,241.33,241.44,23000.0
2014-11-24 12:50:00,241.44,241.58,240.81,241.38,38200.0,241.44,241.58,240.81,241.38,38200.0
2014-11-24 13:00:00,241.38,241.87,241.34,241.81,15100.0,241.38,241.87,241.34,241.81,15100.0
2014-11-24 13:10:00,241.8,242.4,241.66,242.33,21800.0,241.8,242.4,241.66,242.33,21800.0
2014-11-24 13:20:00,242.41,242.59,242.31,242.32,18500.0,242.41,242.59,242.31,242.32,18500.0
2014-11-24 13:30:00,242.38,242.87,242.25,242.87,15500.0,242.38,242.87,242.25,242.87,15500.0
2014-11-24 13:40:00,242.89,242.92,242.51,242.87,18400.0,242.89,242.92,242.51,242.87,18400.0
2014-11-24 13:50:00,242.84,243.31,242.81,243.22,22600.0,242.84,243.31,242.81,243.22,22600.0
2014-11-24 14:00:00,243.18,243.74,243.13,243.65,41000.0,243.18,243.74,243.13,243.65,41000.0
2014-11-24 14:10:00,243.61,244.11,243.56,243.85,40000.0,243.61,244.11,243.56,243.85,40000.0
2014-11-24 14:20:00,243.91,243.91,243.6,243.72,17300.0,243.91,243.91,243.6,243.72,17300.0
2014-11-24 14:30:00,243.71,243.83,243.43,243.75,23200.0,243.71,243.83,243.43,243.75,23200.0
2014-11-24 14:40:00,243.74,244.03,243.57,243.93,28700.0,243.74,244.03,243.57,243.93,28700.0
2014-11-24 14:50:00,243.97,244.22,243.64,243.99,34900.0,243.97,244.22,243.64,243.99,34900.0
2014-11-24 15:00:00,243.94,244.07,243.73,243.87,12900.0,243.94,244.07,243.73,243.87,12900.0
2014-11-24 15:10:00,243.83,243.94,243.31,243.34,23600.0,243.83,243.94,243.31,243.34,23600.0
2014-11-24 15:20:00,243.34,243.65,243.25,243.46,30300.0,243.34,243.65,243.25,243.46,30300.0
2014-11-24 15:30:00,243.54,243.76,243.44,243.7,22300.0,243.54,243.76,243.44,243.7,22300.0
2014-11-24 15:40:00,243.67,243.9,243.43,243.55,46000.0,243.67,243.9,243.43,243.55,46000.0
2014-11-24 15:50:00,243.58,244.0,243.52,243.9,98800.0,243.58,244.0,243.52,243.9,98800.0
2014-11-25 09:30:00,244.36,245.89,244.21,244.64,130200.0,244.36,245.89,244.21,244.64,130200.0
2014-11-25 09:40:00,244.8,245.8,243.3,244.39,86300.0,244.8,245.8,243.3,244.39,86300.0
2014-11-25 09:50:00,244.41,244.67,242.62,242.79,123900.0,244.41,244.67,242.62,242.79,123900.0
2014-11-25 10:00:00,242.87,243.54,242.07,242.69,103200.0,242.87,243.54,242.07,242.69,103200.0
2014-11-25 10:10:00,242.86,243.9,242.69,243.07,46900.0,242.86,243.9,242.69,243.07,46900.0
2014-11-25 10:20:00,243.0,243.77,242.81,243.68,49400.0,243.0,243.77,242.81,243.68,49400.0
2014-11-25 10:30:00,243.56,244.2,243.56,243.86,59500.0,243.56,244.2,243.56,243.86,59500.0
2014-11-25 10:40:00,243.82,244.2,243.53,243.66,46900.0,243.82,244.2,243.53,243.66,46900.0
2014-11-25 10:50:00,243.77,244.05,243.11,243.2,44100.0,243.77,244.05,243.11,243.2,44100.0
2014-11-25 11:00:00,243.12,243.95,243.12,243.95,21500.0,243.12,243.95,243.12,243.95,21500.0
2014-11-25 11:10:00,244.0,244.78,243.96,244.75,40200.0,244.0,244.78,243.96,244.75,40200.0
2014-11-25 11:20:00,244.84,245.42,244.75,245.34,67500.0,244.84,245.42,244.75,245.34,67500.0
2014-11-25 11:30:00,245.36,245.89,245.32,245.77,67600.0,245.36,245.89,245.32,245.77,67600.0
2014-11-25 11:40:00,245.78,245.78,245.53,245.71,44300.0,245.78,245.78,245.53,245.71,44300.0
2014-11-25 11:50:00,245.71,245.75,245.0,245.2,40600.0,245.71,245.75,245.0,245.2,40600.0
2014-11-25 12:00:00,245.27,245.5,245.1,245.32,23100.0,245.27,245.5,245.1,245.32,23100.0
2014-11-25 12:10:00,245.26,245.29,244.76,244.8,25100.0,245.26,245.29,244.76,244.8,25100.0
2014-11-25 12:20:00,244.78,245.01,244.68,244.87,23700.0,244.78,245.01,244.68,244.87,23700.0
2014-11-25 12:30:00,244.87,245.0,244.62,244.68,13100.0,244.87,245.0,244.62,244.68,13100.0
2014-11-25 12:40:00,244.68,244.97,244.58,244.58,17700.0,244.68,244.97,244.58,244.58,17700.0
2014-11-25 12:50:00,244.57,244.7,244.45,244.52,17000.0,244.57,244.7,244.45,244.52,17000.0
2014-11-25 13:00:00,244.48,244.75,244.39,244.66,13900.0,244.48,244.75,244.39,244.66,13900.0
2014-11-25 13:10:00,244.63,244.76,244.41,244.53,10300.0,244.63,244.76,244.41,244.53,10300.0
2014-11-25 13:20:00,244.56,244.75,244.56,244.67,9800.0,244.56,244.75,244.56,244.67,9800.0
2014-11-25 13:30:00,244.7,245.59,244.7,245.54,53300.0,244.7,245.59,244.7,245.54,53300.0
2014-11-25 13:40:00,245.6,245.81,245.38,245.76,43300.0,245.6,245.81,245.38,245.76,43300.0
2014-11-25 13:50:00,245.72,245.77,245.34,245.46,19500.0,245.72,245.77,245.34,245.46,19500.0
2014-11-25 14:00:00,245.42,245.55,244.79,244.9,38600.0,245.42,245.55,244.79,244.9,38600.0
2014-11-25 14:10:00,244.89,245.5,244.89,245.13,27500.0,244.89,245.5,244.89,245.13,27500.0
2014-11-25 14:20:00,245.08,245.34,245.04,245.14,20600.0,245.08,245.34,245.04,245.14,20600.0
2014-11-25 14:30:00,245.14,245.16,244.67,244.75,21000.0,245.14,245.16,244.67,244.75,21000.0
2014-11-25 14:40:00,244.82,244.94,244.42,244.54,16300.0,244.82,244.94,244.42,244.54,16300.0
2014-11-25 14:50:00,244.44,244.49,244.08,244.29,14800.0,244.44,244.49,244.08,244.29,14800.0
2014-11-25 15:00:00,244.31,244.7,244.24,244.5,21200.0,244.31,244.7,244.24,244.5,21200.0
2014-11-25 15:10:00,244.44,244.6,244.32,244.4,10000.0,244.44,244.6,244.32,244.4,10000.0
2014-11-25 15:20:00,244.38,244.38,244.09,244.23,22500.0,244.38,244.38,244.09,244.23,22500.0
2014-11-25 15:30:00,244.25,244.29,244.09,244.15,10900.0,244.25,244.29,244.09,244.15,10900.0
2014-11-25 15:40:00,244.13,244.3,244.05,244.23,31500.0,244.13,244.3,244.05,244.23,31500.0
2014-11-25 15:50:00,244.25,244.46,244.15,244.26,55200.0,244.25,244.46,244.15,244.26,55200.0
2014-11-26 09:30:00,244.97,245.52,243.28,244.92,99500.0,244.97,245.52,243.28,244.92,99500.0
2014-11-26 09:40:00,245.35,247.75,245.17,247.06,185500.0,245.35,247.75,245.17,247.06,185500.0
2014-11-26 09:50:00,247.27,247.6,246.23,246.48,106000.0,247.27,247.6,246.23,246.48,106000.0
2014-11-26 10:00:00,246.4,247.38,245.83,247.18,167600.0,246.4,247.38,245.83,247.18,167600.0
2014-11-26 10:10:00,246.91,247.48,246.7,247.37,91600.0,246.91,247.48,246.7,247.37,91600.0
2014-11-26 10:20:00,247.28,248.0,247.01,247.79,126000.0,247.28,248.0,247.01,247.79,126000.0
2014-11-26 10:30:00,247.84,248.68,247.82,248.31,154500.0,247.84,248.68,247.82,248.31,154500.0
2014-11-26 10:40:00,248.43,248.74,248.17,248.68,75000.0,248.43,248.74,248.17,248.68,75000.0
2014-11-26 10:50:00,248.7,248.7,247.59,247.82,98900.0,248.7,248.7,247.59,247.82,98900.0
2014-11-26 11:00:00,247.85,248.54,247.55,248.08,45200.0,247.85,248.54,247.55,248.08,45200.0
2014-11-26 11:10:00,248.16,248.16,247.54,247.83,50100.0,248.16,248.16,247.54,247.83,50100.0
2014-11-26 11:20:00,247.84,248.23,247.84,248.04,35500.0,247.84,248.23,247.84,248.04,35500.0
2014-11-26 11:30:00,248.07,248.2,247.87,248.04,20000.0,248.07,248.2,247.87,248.04,20000.0
2014-11-26 11:40:00,248.02,248.06,247.26,247.51,49100.0,248.02,248.06,247.26,247.51,49100.0
2014-11-26 11:50:00,247.41,247.49,246.88,246.94,34100.0,247.41,247.49,246.88,246.94,34100.0
2014-11-26 12:00:00,247.0,247.08,246.84,247.06,21700.0,247.0,247.08,246.84,247.06,21700.0
2014-11-26 12:10:00,247.08,247.08,246.69,246.89,40000.0,247.08,247.08,246.69,246.89,40000.0
2014-11-26 12:20:00,246.89,247.0,246.62,246.73,34300.0,246.89,247.0,246.62,246.73,34300.0
2014-11-26 12:30:00,246.77,246.81,246.18,246.18,44000.0,246.77,246.81,246.18,246.18,44000.0
2014-11-26 12:40:00,246.13,246.52,246.0,246.12,69800.0,246.13,246.52,246.0,246.12,69800.0
2014-11-26 12:50:00,246.14,246.35,245.81,245.97,43300.0,246.14,246.35,245.81,245.97,43300.0
2014-11-26 13:00:00,245.98,246.33,245.95,246.09,42500.0,245.98,246.33,245.95,246.09,42500.0
2014-11-26 13:10:00,246.09,246.21,245.63,245.98,30000.0,246.09,246.21,245.63,245.98,30000.0
2014-11-26 13:20:00,245.98,246.03,245.65,245.82,32400.0,245.98,246.03,245.65,245.82,32400.0
2014-11-26 13:30:00,245.83,245.96,245.5,245.83,43600.0,245.83,245.96,245.5,245.83,43600.0
2014-11-26 13:40:00,245.78,245.83,245.4,245.54,63400.0,245.78,245.83,245.4,245.54,63400.0
2014-11-26 13:50:00,245.54,245.8,245.45,245.68,16800.0,245.54,245.8,245.45,245.68,16800.0
2014-11-26 14:00:00,245.66,245.76,245.26,245.32,26500.0,245.66,245.76,245.26,245.32,26500.0
2014-11-26 14:10:00,245.27,245.28,244.8,244.89,49600.0,245.27,245.28,244.8,244.89,49600.0
2014-11-26 14:20:00,244.94,245.06,244.51,244.52,40800.0,244.94,245.06,244.51,244.52,40800.0
2014-11-26 14:30:00,244.52,244.76,244.37,244.61,51400.0,244.52,244.76,244.37,244.61,51400.0
2014-11-26 14:40:00,244.64,244.94,244.35,244.56,111300.0,244.64,244.94,244.35,244.56,111300.0
2014-11-26 14:50:00,244.56,244.67,244.4,244.54,35800.0,244.56,244.67,244.4,244.54,35800.0
2014-11-26 15:00:00,244.62,244.79,244.4,244.58,83200.0,244.62,244.79,244.4,244.58,83200.0
2014-11-26 15:10:00,244.54,244.69,244.47,244.6,24300.0,244.54,244.69,244.47,244.6,24300.0
2014-11-26 15:20:00,244.6,245.46,244.46,245.0,78800.0,244.6,245.46,244.46,245.0,78800.0
2014-11-26 15:30:00,244.96,245.97,244.92,245.74,67500.0,244.96,245.97,244.92,245.74,67500.0
2014-11-26 15:40:00,245.75,246.1,245.72,246.04,67700.0,245.75,246.1,245.72,246.04,67700.0
2014-11-26 15:50:00,246.1,246.25,245.91,246.02,83300.0,246.1,246.25,245.91,246.02,83300.0
2014-11-28 09:30:00,246.99,247.34,244.63,245.19,127700.0,246.99,247.34,244.63,245.19,127700.0
2014-11-28 09:40:00,245.2,246.29,244.24,244.26,115200.0,245.2,246.29,244.24,244.26,115200.0
2014-11-28 09:50:00,244.33,244.78,243.9,244.68,68200.0,244.33,244.78,243.9,244.68,68200.0
2014-11-28 10:00:00,244.67,244.71,244.06,244.4,59200.0,244.67,244.71,244.06,244.4,59200.0
2014-11-28 10:10:00,244.36,244.75,244.21,244.25,44200.0,244.36,244.75,244.21,244.25,44200.0
2014-11-28 10:20:00,244.2,244.38,243.6,244.23,56600.0,244.2,244.38,243.6,244.23,56600.0
2014-11-28 10:30:00,244.24,244.25,243.63,243.9,23100.0,244.24,244.25,243.63,243.9,23100.0
2014-11-28 10:40:00,244.06,244.21,243.64,243.74,19700.0,244.06,244.21,243.64,243.74,19700.0
2014-11-28 10:50:00,243.74,243.75,243.47,243.66,49200.0,243.74,243.75,243.47,243.66,49200.0
2014-11-28 11:00:00,243.68,243.68,243.04,243.15,35700.0,243.68,243.68,243.04,243.15,35700.0
2014-11-28 11:10:00,243.19,243.48,242.95,243.32,42400.0,243.19,243.48,242.95,243.32,42400.0
2014-11-28 11:20:00,243.42,243.61,243.23,243.49,24800.0,243.42,243.61,243.23,243.49,24800.0
2014-11-28 11:30:00,243.53,243.84,243.53,243.57,20600.0,243.53,243.84,243.53,243.57,20600.0
2014-11-28 11:40:00,243.54,243.78,243.43,243.6,21900.0,243.54,243.78,243.43,243.6,21900.0
2014-11-28 11:50:00,243.61,244.11,243.6,243.94,24900.0,243.61,244.11,243.6,243.94,24900.0
2014-11-28 12:00:00,243.96,244.47,243.81,244.32,31500.0,243.96,244.47,243.81,244.32,31500.0
2014-11-28 12:10:00,244.3,245.68,244.3,245.63,74500.0,244.3,245.68,244.3,245.63,74500.0
2014-11-28 12:20:00,245.62,245.7,245.24,245.32,43400.0,245.62,245.7,245.24,245.32,43400.0
2014-11-28 12:30:00,245.29,245.29,244.4,244.46,23800.0,245.29,245.29,244.4,244.46,23800.0
2014-11-28 12:40:00,244.34,244.67,244.26,244.67,37600.0,244.34,244.67,244.26,244.67,37600.0
2014-11-28 12:50:00,244.81,245.15,244.66,245.11,111100.0,244.81,245.15,244.66,245.11,111100.0
2014-12-01 09:30:00,242.0,242.0,237.1,237.39,395300.0,242.0,242.0,237.1,237.39,395300.0
2014-12-01 09:40:00,237.27,238.16,235.5,235.59,313300.0,237.27,238.16,235.5,235.59,313300.0
2014-12-01 09:50:00,235.51,237.04,233.6,236.81,362800.0,235.51,237.04,233.6,236.81,362800.0
2014-12-01 10:00:00,236.85,238.49,236.67,237.87,207700.0,236.85,238.49,236.67,237.87,207700.0
2014-12-01 10:10:00,237.66,238.33,236.67,237.74,67900.0,237.66,238.33,236.67,237.74,67900.0
2014-12-01 10:20:00,237.78,238.04,236.2,237.04,118100.0,237.78,238.04,236.2,237.04,118100.0
2014-12-01 10:30:00,236.88,238.9,236.76,238.06,110700.0,236.88,238.9,236.76,238.06,110700.0
2014-12-01 10:40:00,237.93,238.05,236.9,237.14,73900.0,237.93,238.05,236.9,237.14,73900.0
2014-12-01 10:50:00,237.18,237.48,236.59,237.3,70100.0,237.18,237.48,236.59,237.3,70100.0
2014-12-01 11:00:00,237.26,237.44,236.17,236.31,116300.0,237.26,237.44,236.17,236.31,116300.0
2014-12-01 11:10:00,236.2,236.66,235.5,236.09,116800.0,236.2,236.66,235.5,236.09,116800.0
2014-12-01 11:20:00,236.01,237.14,235.91,236.34,79400.0,236.01,237.14,235.91,236.34,79400.0
2014-12-01 11:30:00,236.34,236.99,235.88,236.18,94600.0,236.34,236.99,235.88,236.18,94600.0
2014-12-01 11:40:00,236.07,236.32,235.75,235.77,45900.0,236.07,236.32,235.75,235.77,45900.0
2014-12-01 11:50:00,235.71,235.79,235.03,235.33,56400.0,235.71,235.79,235.03,235.33,56400.0
2014-12-01 12:00:00,235.3,235.55,234.84,235.16,59200.0,235.3,235.55,234.84,235.16,59200.0
2014-12-01 12:10:00,235.15,235.4,234.88,235.28,68700.0,235.15,235.4,234.88,235.28,68700.0
2014-12-01 12:20:00,235.28,235.37,234.85,234.93,42000.0,235.28,235.37,234.85,234.93,42000.0
2014-12-01 12:30:00,234.93,235.12,234.86,234.91,50100.0,234.93,235.12,234.86,234.91,50100.0
2014-12-01 12:40:00,234.94,236.2,234.92,236.2,66800.0,234.94,236.2,234.92,236.2,66800.0
2014-12-01 12:50:00,236.1,236.99,235.78,236.79,58700.0,236.1,236.99,235.78,236.79,58700.0
2014-12-01 13:00:00,236.82,237.44,236.75,237.08,48100.0,236.82,237.44,236.75,237.08,48100.0
2014-12-01 13:10:00,237.06,237.29,236.7,236.92,28800.0,237.06,237.29,236.7,236.92,28800.0
2014-12-01 13:20:00,236.95,237.45,236.62,237.09,34100.0,236.95,237.45,236.62,237.09,34100.0
2014-12-01 13:30:00,237.23,237.44,236.36,236.55,29700.0,237.23,237.44,236.36,236.55,29700.0
2014-12-01 13:40:00,236.56,237.1,236.4,236.97,33000.0,236.56,237.1,236.4,236.97,33000.0
2014-12-01 13:50:00,236.95,237.39,236.77,237.38,27000.0,236.95,237.39,236.77,237.38,27000.0
2014-12-01 14:00:00,237.37,237.49,236.9,236.96,35800.0,237.37,237.49,236.9,236.96,35800.0
2014-12-01 14:10:00,236.93,237.0,236.4,236.71,29900.0,236.93,237.0,236.4,236.71,29900.0
2014-12-01 14:20:00,236.53,236.65,235.48,235.55,55400.0,236.53,236.65,235.48,235.55,55400.0
2014-12-01 14:30:00,235.61,235.78,235.1,235.59,49500.0,235.61,235.78,235.1,235.59,49500.0
2014-12-01 14:40:00,235.44,235.88,235.29,235.79,40200.0,235.44,235.88,235.29,235.79,40200.0
2014-12-01 14:50:00,235.79,235.88,235.01,235.07,51800.0,235.79,235.88,235.01,235.07,51800.0
2014-12-01 15:00:00,235.04,236.17,235.0,235.31,57900.0,235.04,236.17,235.0,235.31,57900.0
2014-12-01 15:10:00,235.35,236.04,235.05,235.85,42500.0,235.35,236.04,235.05,235.85,42500.0
2014-12-01 15:20:00,235.84,236.41,235.71,236.22,59800.0,235.84,236.41,235.71,236.22,59800.0
2014-12-01 15:30:00,236.26,236.35,236.04,236.21,43000.0,236.26,236.35,236.04,236.21,43000.0
2014-12-01 15:40:00,236.32,236.5,236.15,236.46,91600.0,236.32,236.5,236.15,236.46,91600.0
2014-12-01 15:50:00,236.43,236.85,236.41,236.61,176900.0,236.43,236.85,236.41,236.61,176900.0
2014-12-02 09:30:00,237.04,238.74,237.04,238.31,175000.0,237.04,238.74,237.04,238.31,175000.0
2014-12-02 09:40:00,238.27,238.57,237.46,238.19,102200.0,238.27,238.57,237.46,238.19,102200.0
2014-12-02 09:50:00,238.19,238.32,236.26,237.77,118100.0,238.19,238.32,236.26,237.77,118100.0
2014-12-02 10:00:00,237.74,237.75,236.95,237.19,50600.0,237.74,237.75,236.95,237.19,50600.0
2014-12-02 10:10:00,237.06,237.12,235.58,235.62,86800.0,237.06,237.12,235.58,235.62,86800.0
2014-12-02 10:20:00,235.55,235.68,234.74,235.0,133100.0,235.55,235.68,234.74,235.0,133100.0
2014-12-02 10:30:00,235.06,235.95,234.85,235.25,68100.0,235.06,235.95,234.85,235.25,68100.0
2014-12-02 10:40:00,235.14,235.55,234.42,234.67,73000.0,235.14,235.55,234.42,234.67,73000.0
2014-12-02 10:50:00,234.63,234.99,233.66,233.75,139600.0,234.63,234.99,233.66,233.75,139600.0
2014-12-02 11:00:00,233.78,234.0,232.88,233.38,145000.0,233.78,234.0,232.88,233.38,145000.0
2014-12-02 11:10:00,233.37,235.48,233.33,235.48,86200.0,233.37,235.48,233.33,235.48,86200.0
2014-12-02 11:20:00,235.48,235.68,234.97,235.21,26900.0,235.48,235.68,234.97,235.21,26900.0
2014-12-02 11:30:00,235.19,235.48,235.11,235.25,16700.0,235.19,235.48,235.11,235.25,16700.0
2014-12-02 11:40:00,235.3,236.1,235.28,235.59,36000.0,235.3,236.1,235.28,235.59,36000.0
2014-12-02 11:50:00,235.57,236.4,235.2,236.38,20700.0,235.57,236.4,235.2,236.38,20700.0
2014-12-02 12:00:00,236.37,236.67,235.55,235.79,19100.0,236.37,236.67,235.55,235.79,19100.0
2014-12-02 12:10:00,235.78,235.78,234.8,235.19,15400.0,235.78,235.78,234.8,235.19,15400.0
2014-12-02 12:20:00,235.43,235.7,234.91,235.15,17200.0,235.43,235.7,234.91,235.15,17200.0
2014-12-02 12:30:00,235.22,235.42,234.9,235.2,29400.0,235.22,235.42,234.9,235.2,29400.0
2014-12-02 12:40:00,235.19,235.4,234.85,235.13,16400.0,235.19,235.4,234.85,235.13,16400.0
2014-12-02 12:50:00,235.13,235.25,234.91,235.06,19700.0,235.13,235.25,234.91,235.06,19700.0
2014-12-02 13:00:00,235.13,235.67,235.05,235.59,25100.0,235.13,235.67,235.05,235.59,25100.0
2014-12-02 13:10:00,235.44,235.6,234.85,235.08,30600.0,235.44,235.6,234.85,235.08,30600.0
2014-12-02 13:20:00,235.03,235.23,234.91,235.18,24400.0,235.03,235.23,234.91,235.18,24400.0
2014-12-02 13:30:00,235.14,235.18,234.72,235.1,10400.0,235.14,235.18,234.72,235.1,10400.0
2014-12-02 13:40:00,234.97,235.13,234.76,235.01,26300.0,234.97,235.13,234.76,235.01,26300.0
2014-12-02 13:50:00,234.98,235.0,234.69,234.96,20200.0,234.98,235.0,234.69,234.96,20200.0
2014-12-02 14:00:00,234.91,235.24,234.91,235.08,28500.0,234.91,235.24,234.91,235.08,28500.0
2014-12-02 14:10:00,235.09,235.22,234.97,235.1,23700.0,235.09,235.22,234.97,235.1,23700.0
2014-12-02 14:20:00,235.11,235.22,234.84,234.85,21100.0,235.11,235.22,234.84,234.85,21100.0
2014-12-02 14:30:00,234.98,235.37,234.93,235.17,39600.0,234.98,235.37,234.93,235.17,39600.0
2014-12-02 14:40:00,235.35,236.52,235.32,236.39,58300.0,235.35,236.52,235.32,236.39,58300.0
2014-12-02 14:50:00,236.39,236.48,235.82,236.25,28000.0,236.39,236.48,235.82,236.25,28000.0
2014-12-02 15:00:00,236.2,236.5,235.79,236.1,38700.0,236.2,236.5,235.79,236.1,38700.0
2014-12-02 15:10:00,236.06,236.1,235.79,236.0,22700.0,236.06,236.1,235.79,236.0,22700.0
2014-12-02 15:20:00,235.96,236.02,235.7,235.75,24200.0,235.96,236.02,235.7,235.75,24200.0
2014-12-02 15:30:00,235.74,235.84,235.33,235.42,43400.0,235.74,235.84,235.33,235.42,43400.0
2014-12-02 15:40:00,235.42,235.56,235.0,235.03,57400.0,235.42,235.56,235.0,235.03,57400.0
2014-12-02 15:50:00,235.03,235.3,234.6,234.75,155600.0,235.03,235.3,234.6,234.75,155600.0
2014-12-03 09:30:00,234.0,234.98,232.87,234.4,205600.0,234.0,234.98,232.87,234.4,205600.0
2014-12-03 09:40:00,234.51,235.72,234.05,234.49,121000.0,234.51,235.72,234.05,234.49,121000.0
2014-12-03 09:50:00,234.74,235.48,233.77,235.27,135500.0,234.74,235.48,233.77,235.27,135500.0
2014-12-03 10:00:00,235.5,235.53,233.54,233.9,90300.0,235.5,235.53,233.54,233.9,90300.0
2014-12-03 10:10:00,233.9,234.06,232.9,233.12,82800.0,233.9,234.06,232.9,233.12,82800.0
2014-12-03 10:20:00,233.11,233.37,232.4,232.56,127900.0,233.11,233.37,232.4,232.56,127900.0
2014-12-03 10:30:00,232.55,232.8,232.25,232.28,69200.0,232.55,232.8,232.25,232.28,69200.0
2014-12-03 10:40:00,232.34,232.4,231.54,232.18,96900.0,232.34,232.4,231.54,232.18,96900.0
2014-12-03 10:50:00,232.23,232.71,231.94,232.64,42600.0,232.23,232.71,231.94,232.64,42600.0
2014-12-03 11:00:00,232.55,232.83,231.95,232.35,79500.0,232.55,232.83,231.95,232.35,79500.0
2014-12-03 11:10:00,232.44,232.6,232.01,232.19,52700.0,232.44,232.6,232.01,232.19,52700.0
2014-12-03 11:20:00,232.15,232.75,231.7,231.77,54800.0,232.15,232.75,231.7,231.77,54800.0
2014-12-03 11:30:00,231.95,232.24,231.53,231.92,53800.0,231.95,232.24,231.53,231.92,53800.0
2014-12-03 11:40:00,231.86,231.89,231.25,231.29,64100.0,231.86,231.89,231.25,231.29,64100.0
2014-12-03 11:50:00,231.29,231.85,231.26,231.73,38200.0,231.29,231.85,231.26,231.73,38200.0
2014-12-03 12:00:00,231.76,232.26,231.61,232.11,32900.0,231.76,232.26,231.61,232.11,32900.0
2014-12-03 12:10:00,232.05,232.05,231.41,231.5,22700.0,232.05,232.05,231.41,231.5,22700.0
2014-12-03 12:20:00,231.54,231.54,231.2,231.3,35600.0,231.54,231.54,231.2,231.3,35600.0
2014-12-03 12:30:00,231.21,231.35,231.2,231.24,24000.0,231.21,231.35,231.2,231.24,24000.0
2014-12-03 12:40:00,231.22,231.36,231.07,231.35,50600.0,231.22,231.36,231.07,231.35,50600.0
2014-12-03 12:50:00,231.29,231.52,231.06,231.22,91000.0,231.29,231.52,231.06,231.22,91000.0
2014-12-03 13:00:00,231.3,231.8,231.2,231.54,98700.0,231.3,231.8,231.2,231.54,98700.0
2014-12-03 13:10:00,231.54,231.54,231.02,231.31,46500.0,231.54,231.54,231.02,231.31,46500.0
2014-12-03 13:20:00,231.29,231.54,230.75,231.26,91700.0,231.29,231.54,230.75,231.26,91700.0
2014-12-03 13:30:00,231.29,231.29,230.43,230.91,144400.0,231.29,231.29,230.43,230.91,144400.0
2014-12-03 13:40:00,230.92,231.3,230.92,231.23,44800.0,230.92,231.3,230.92,231.23,44800.0
2014-12-03 13:50:00,231.23,231.29,230.9,231.13,22800.0,231.23,231.29,230.9,231.13,22800.0
2014-12-03 14:00:00,231.13,232.0,231.04,231.91,49700.0,231.13,232.0,231.04,231.91,49700.0
2014-12-03 14:10:00,232.0,232.07,231.61,231.87,39800.0,232.0,232.07,231.61,231.87,39800.0
2014-12-03 14:20:00,231.87,232.12,231.81,231.98,26900.0,231.87,232.12,231.81,231.98,26900.0
2014-12-03 14:30:00,231.98,232.13,231.4,231.4,39100.0,231.98,232.13,231.4,231.4,39100.0
2014-12-03 14:40:00,231.4,231.95,231.1,231.47,55400.0,231.4,231.95,231.1,231.47,55400.0
2014-12-03 14:50:00,231.45,231.51,231.32,231.45,31300.0,231.45,231.51,231.32,231.45,31300.0
2014-12-03 15:00:00,231.43,232.15,231.36,232.15,38200.0,231.43,232.15,231.36,232.15,38200.0
2014-12-03 15:10:00,232.17,232.31,231.55,231.59,44300.0,232.17,232.31,231.55,231.59,44300.0
2014-12-03 15:20:00,231.59,231.61,231.36,231.46,32500.0,231.59,231.61,231.36,231.46,32500.0
2014-12-03 15:30:00,231.46,231.94,231.45,231.87,42200.0,231.46,231.94,231.45,231.87,42200.0
2014-12-03 15:40:00,231.8,231.93,231.5,231.5,49800.0,231.8,231.93,231.5,231.5,49800.0
2014-12-03 15:50:00,231.53,231.6,230.91,231.09,143400.0,231.53,231.6,230.91,231.09,143400.0
2014-12-04 09:30:00,232.19,234.45,231.51,234.08,262200.0,232.19,234.45,231.51,234.08,262200.0
2014-12-04 09:40:00,234.01,234.7,233.52,234.14,110700.0,234.01,234.7,233.52,234.14,110700.0
2014-12-04 09:50:00,234.1,234.42,233.56,234.22,78500.0,234.1,234.42,233.56,234.22,78500.0
2014-12-04 10:00:00,234.22,234.41,232.78,233.04,79000.0,234.22,234.41,232.78,233.04,79000.0
2014-12-04 10:10:00,233.11,233.38,232.27,232.71,101600.0,233.11,233.38,232.27,232.71,101600.0
2014-12-04 10:20:00,232.71,232.71,231.74,231.94,40500.0,232.71,232.71,231.74,231.94,40500.0
2014-12-04 10:30:00,231.92,232.17,231.0,231.09,67400.0,231.92,232.17,231.0,231.09,67400.0
2014-12-04 10:40:00,231.17,231.17,230.17,230.53,80000.0,231.17,231.17,230.17,230.53,80000.0
2014-12-04 10:50:00,230.42,232.0,230.25,230.28,65400.0,230.42,232.0,230.25,230.28,65400.0
2014-12-04 11:00:00,230.47,231.15,229.93,230.88,88800.0,230.47,231.15,229.93,230.88,88800.0
2014-12-04 11:10:00,230.85,231.27,230.68,231.16,27100.0,230.85,231.27,230.68,231.16,27100.0
2014-12-04 11:20:00,231.16,231.9,230.83,230.83,50500.0,231.16,231.9,230.83,230.83,50500.0
2014-12-04 11:30:00,230.89,231.83,230.82,231.55,48200.0,230.89,231.83,230.82,231.55,48200.0
2014-12-04 11:40:00,231.55,232.36,231.51,232.06,41200.0,231.55,232.36,231.51,232.06,41200.0
2014-12-04 11:50:00,232.06,232.28,231.88,232.26,31600.0,232.06,232.28,231.88,232.26,31600.0
2014-12-04 12:00:00,232.29,232.31,231.67,231.95,21100.0,232.29,232.31,231.67,231.95,21100.0
2014-12-04 12:10:00,231.95,232.14,231.74,232.01,25400.0,231.95,232.14,231.74,232.01,25400.0
2014-12-04 12:20:00,232.01,232.14,231.68,231.68,16900.0,232.01,232.14,231.68,231.68,16900.0
2014-12-04 12:30:00,231.68,232.22,231.42,231.99,29300.0,231.68,232.22,231.42,231.99,29300.0
2014-12-04 12:40:00,231.95,232.43,231.94,232.04,43500.0,231.95,232.43,231.94,232.04,43500.0
2014-12-04 12:50:00,232.11,232.26,231.9,232.07,14700.0,232.11,232.26,231.9,232.07,14700.0
2014-12-04 13:00:00,232.15,232.19,231.98,232.12,12700.0,232.15,232.19,231.98,232.12,12700.0
2014-12-04 13:10:00,232.03,232.15,231.79,232.05,21900.0,232.03,232.15,231.79,232.05,21900.0
2014-12-04 13:20:00,232.09,232.2,231.87,232.06,22200.0,232.09,232.2,231.87,232.06,22200.0
2014-12-04 13:30:00,232.06,232.36,232.0,232.08,28100.0,232.06,232.36,232.0,232.08,28100.0
2014-12-04 13:40:00,232.0,232.44,231.9,232.24,26200.0,232.0,232.44,231.9,232.24,26200.0
2014-12-04 13:50:00,232.29,232.44,231.97,232.27,14300.0,232.29,232.44,231.97,232.27,14300.0
2014-12-04 14:00:00,232.23,232.78,232.06,232.7,25500.0,232.23,232.78,232.06,232.7,25500.0
2014-12-04 14:10:00,232.78,232.84,232.32,232.44,49000.0,232.78,232.84,232.32,232.44,49000.0
2014-12-04 14:20:00,232.45,233.19,232.34,232.34,55000.0,232.45,233.19,232.34,232.34,55000.0
2014-12-04 14:30:00,232.44,232.69,231.79,232.14,36400.0,232.44,232.69,231.79,232.14,36400.0
2014-12-04 14:40:00,232.13,232.13,231.79,231.83,19100.0,232.13,232.13,231.79,231.83,19100.0
2014-12-04 14:50:00,231.83,231.85,231.27,231.52,36300.0,231.83,231.85,231.27,231.52,36300.0
2014-12-04 15:00:00,231.54,231.78,231.31,231.38,23500.0,231.54,231.78,231.31,231.38,23500.0
2014-12-04 15:10:00,231.33,231.34,230.83,231.0,35100.0,231.33,231.34,230.83,231.0,35100.0
2014-12-04 15:20:00,230.96,230.99,230.5,230.67,44500.0,230.96,230.99,230.5,230.67,44500.0
2014-12-04 15:30:00,230.66,231.02,230.4,230.49,39900.0,230.66,231.02,230.4,230.49,39900.0
2014-12-04 15:40:00,230.4,230.79,230.25,230.3,82700.0,230.4,230.79,230.25,230.3,82700.0
2014-12-04 15:50:00,230.49,230.94,230.46,230.8,152600.0,230.49,230.94,230.46,230.8,152600.0
2014-12-05 09:30:00,230.89,231.03,229.25,229.38,453600.0,230.89,231.03,229.25,229.38,453600.0
2014-12-05 09:40:00,229.38,230.39,229.3,230.0,115600.0,229.38,230.39,229.3,230.0,115600.0
2014-12-05 09:50:00,230.02,231.28,229.79,230.52,118700.0,230.02,231.28,229.79,230.52,118700.0
2014-12-05 10:00:00,230.29,230.6,229.11,229.79,116500.0,230.29,230.6,229.11,229.79,116500.0
2014-12-05 10:10:00,229.8,230.0,228.8,229.28,117300.0,229.8,230.0,228.8,229.28,117300.0
2014-12-05 10:20:00,229.36,229.5,227.9,228.17,154900.0,229.36,229.5,227.9,228.17,154900.0
2014-12-05 10:30:00,228.16,228.96,227.9,228.7,121600.0,228.16,228.96,227.9,228.7,121600.0
2014-12-05 10:40:00,228.73,229.29,228.04,228.82,103100.0,228.73,229.29,228.04,228.82,103100.0
2014-12-05 10:50:00,228.78,229.15,228.45,228.61,60300.0,228.78,229.15,228.45,228.61,60300.0
2014-12-05 11:00:00,228.76,229.77,228.74,229.66,48300.0,228.76,229.77,228.74,229.66,48300.0
2014-12-05 11:10:00,229.56,230.25,229.55,230.0,48900.0,229.56,230.25,229.55,230.0,48900.0
2014-12-05 11:20:00,229.93,230.86,229.91,230.86,43100.0,229.93,230.86,229.91,230.86,43100.0
2014-12-05 11:30:00,230.73,230.89,230.12,230.6,94500.0,230.73,230.89,230.12,230.6,94500.0
2014-12-05 11:40:00,230.58,231.68,230.41,231.62,82300.0,230.58,231.68,230.41,231.62,82300.0
2014-12-05 11:50:00,231.62,231.95,231.25,231.61,64800.0,231.62,231.95,231.25,231.61,64800.0
2014-12-05 12:00:00,231.52,232.13,231.46,232.01,35900.0,231.52,232.13,231.46,232.01,35900.0
2014-12-05 12:10:00,232.08,232.87,231.9,232.83,42500.0,232.08,232.87,231.9,232.83,42500.0
2014-12-05 12:20:00,232.87,232.9,232.18,232.47,50000.0,232.87,232.9,232.18,232.47,50000.0
2014-12-05 12:30:00,232.39,232.5,232.18,232.3,21300.0,232.39,232.5,232.18,232.3,21300.0
2014-12-05 12:40:00,232.27,232.62,232.1,232.19,24800.0,232.27,232.62,232.1,232.19,24800.0
2014-12-05 12:50:00,232.19,232.39,231.59,231.75,26500.0,232.19,232.39,231.59,231.75,26500.0
2014-12-05 13:00:00,231.7,232.18,231.69,232.09,23000.0,231.7,232.18,231.69,232.09,23000.0
2014-12-05 13:10:00,232.1,232.44,232.02,232.31,25500.0,232.1,232.44,232.02,232.31,25500.0
2014-12-05 13:20:00,232.38,232.56,232.23,232.39,20000.0,232.38,232.56,232.23,232.39,20000.0
2014-12-05 13:30:00,232.46,232.57,232.24,232.55,20800.0,232.46,232.57,232.24,232.55,20800.0
2014-12-05 13:40:00,232.55,232.62,232.5,232.61,12400.0,232.55,232.62,232.5,232.61,12400.0
2014-12-05 13:50:00,232.53,232.71,232.19,232.24,20900.0,232.53,232.71,232.19,232.24,20900.0
2014-12-05 14:00:00,232.25,232.7,232.24,232.59,19000.0,232.25,232.7,232.24,232.59,19000.0
2014-12-05 14:10:00,232.68,232.8,232.57,232.71,27500.0,232.68,232.8,232.57,232.71,27500.0
2014-12-05 14:20:00,232.72,232.84,232.34,232.62,47900.0,232.72,232.84,232.34,232.62,47900.0
2014-12-05 14:30:00,232.66,232.91,232.58,232.83,38000.0,232.66,232.91,232.58,232.83,38000.0
2014-12-05 14:40:00,232.82,232.95,232.6,232.64,28000.0,232.82,232.95,232.6,232.64,28000.0
2014-12-05 14:50:00,232.62,232.92,232.52,232.91,23000.0,232.62,232.92,232.52,232.91,23000.0
2014-12-05 15:00:00,232.91,232.96,232.64,232.79,21800.0,232.91,232.96,232.64,232.79,21800.0
2014-12-05 15:10:00,232.82,232.91,232.68,232.8,18300.0,232.82,232.91,232.68,232.8,18300.0
2014-12-05 15:20:00,232.78,232.79,232.15,232.35,28200.0,232.78,232.79,232.15,232.35,28200.0
2014-12-05 15:30:00,232.38,232.43,231.8,232.0,43700.0,232.38,232.43,231.8,232.0,43700.0
2014-12-05 15:40:00,232.0,232.41,231.7,231.74,53300.0,232.0,232.41,231.7,231.74,53300.0
2014-12-05 15:50:00,231.78,232.74,231.78,232.63,113300.0,231.78,232.74,231.78,232.63,113300.0
2014-12-08 09:30:00,230.11,230.74,228.62,230.34,231500.0,230.11,230.74,228.62,230.34,231500.0
2014-12-08 09:40:00,230.43,231.06,229.5,229.5,86200.0,230.43,231.06,229.5,229.5,86200.0
2014-12-08 09:50:00,229.5,229.61,228.1,228.17,148100.0,229.5,229.61,228.1,228.17,148100.0
2014-12-08 10:00:00,228.17,228.41,227.86,228.2,124200.0,228.17,228.41,227.86,228.2,124200.0
2014-12-08 10:10:00,228.19,228.37,227.0,227.45,156400.0,228.19,228.37,227.0,227.45,156400.0
2014-12-08 10:20:00,227.35,228.99,227.32,228.86,99000.0,227.35,228.99,227.32,228.86,99000.0
2014-12-08 10:30:00,228.89,230.46,228.87,230.14,152500.0,228.89,230.46,228.87,230.14,152500.0
2014-12-08 10:40:00,230.17,230.3,229.41,230.0,155000.0,230.17,230.3,229.41,230.0,155000.0
2014-12-08 10:50:00,230.0,230.0,229.64,229.69,52700.0,230.0,230.0,229.64,229.69,52700.0
2014-12-08 11:00:00,229.7,229.78,228.92,229.14,101700.0,229.7,229.78,228.92,229.14,101700.0
2014-12-08 11:10:00,229.15,229.36,228.83,229.28,50600.0,229.15,229.36,228.83,229.28,50600.0
2014-12-08 11:20:00,229.2,230.32,229.17,230.02,144700.0,229.2,230.32,229.17,230.02,144700.0
2014-12-08 11:30:00,230.0,230.21,228.96,228.96,39100.0,230.0,230.21,228.96,228.96,39100.0
2014-12-08 11:40:00,228.87,229.24,228.02,228.41,64800.0,228.87,229.24,228.02,228.41,64800.0
2014-12-08 11:50:00,228.27,228.39,227.78,227.78,35600.0,228.27,228.39,227.78,227.78,35600.0
2014-12-08 12:00:00,227.78,227.91,227.05,227.26,102000.0,227.78,227.91,227.05,227.26,102000.0
2014-12-08 12:10:00,227.38,227.4,224.75,224.86,188800.0,227.38,227.4,224.75,224.86,188800.0
2014-12-08 12:20:00,224.77,225.2,224.0,224.18,131100.0,224.77,225.2,224.0,224.18,131100.0
2014-12-08 12:30:00,224.17,226.38,224.0,225.75,123000.0,224.17,226.38,224.0,225.75,123000.0
2014-12-08 12:40:00,225.71,226.99,225.62,226.9,61100.0,225.71,226.99,225.62,226.9,61100.0
2014-12-08 12:50:00,226.76,226.92,225.96,226.12,26600.0,226.76,226.92,225.96,226.12,26600.0
2014-12-08 13:00:00,226.22,226.46,225.88,226.31,31600.0,226.22,226.46,225.88,226.31,31600.0
2014-12-08 13:10:00,226.25,226.44,225.74,226.0,12800.0,226.25,226.44,225.74,226.0,12800.0
2014-12-08 13:20:00,225.87,225.87,225.02,225.13,36200.0,225.87,225.87,225.02,225.13,36200.0
2014-12-08 13:30:00,225.13,225.2,223.75,223.9,66900.0,225.13,225.2,223.75,223.9,66900.0
2014-12-08 13:40:00,223.9,224.56,223.74,224.54,46600.0,223.9,224.56,223.74,224.54,46600.0
2014-12-08 13:50:00,224.55,224.74,224.01,224.01,90500.0,224.55,224.74,224.01,224.01,90500.0
2014-12-08 14:00:00,224.06,224.06,222.6,223.56,150100.0,224.06,224.06,222.6,223.56,150100.0
2014-12-08 14:10:00,223.46,224.06,223.12,224.0,42200.0,223.46,224.06,223.12,224.0,42200.0
2014-12-08 14:20:00,223.88,225.08,223.88,225.01,97000.0,223.88,225.08,223.88,225.01,97000.0
2014-12-08 14:30:00,225.01,225.42,224.9,225.38,53000.0,225.01,225.42,224.9,225.38,53000.0
2014-12-08 14:40:00,225.45,226.5,225.44,226.5,93100.0,225.45,226.5,225.44,226.5,93100.0
2014-12-08 14:50:00,226.5,226.97,226.25,226.7,82700.0,226.5,226.97,226.25,226.7,82700.0
2014-12-08 15:00:00,226.64,226.66,226.0,226.02,88700.0,226.64,226.66,226.0,226.02,88700.0
2014-12-08 15:10:00,226.08,226.78,226.0,226.55,54600.0,226.08,226.78,226.0,226.55,54600.0
2014-12-08 15:20:00,226.44,226.99,226.36,226.78,78000.0,226.44,226.99,226.36,226.78,78000.0
2014-12-08 15:30:00,226.77,227.65,226.51,226.92,114400.0,226.77,227.65,226.51,226.92,114400.0
2014-12-08 15:40:00,226.93,226.93,226.25,226.58,96200.0,226.93,226.93,226.25,226.58,96200.0
2014-12-08 15:50:00,226.57,228.0,226.51,227.67,198600.0,226.57,228.0,226.51,227.67,198600.0
2014-12-09 09:30:00,222.0,222.01,217.5,221.76,389900.0,222.0,222.01,217.5,221.76,389900.0
2014-12-09 09:40:00,221.67,224.74,221.02,224.73,200500.0,221.67,224.74,221.02,224.73,200500.0
2014-12-09 09:50:00,224.66,224.77,223.09,223.43,77600.0,224.66,224.77,223.09,223.43,77600.0
2014-12-09 10:00:00,223.28,223.79,222.16,222.49,75100.0,223.28,223.79,222.16,222.49,75100.0
2014-12-09 10:10:00,222.49,223.29,222.1,222.95,84800.0,222.49,223.29,222.1,222.95,84800.0
2014-12-09 10:20:00,222.87,224.69,222.8,224.28,147000.0,222.87,224.69,222.8,224.28,147000.0
2014-12-09 10:30:00,224.28,224.66,223.66,224.16,49000.0,224.28,224.66,223.66,224.16,49000.0
2014-12-09 10:40:00,224.21,227.07,224.19,226.69,106700.0,224.21,227.07,224.19,226.69,106700.0
2014-12-09 10:50:00,226.65,226.93,225.43,225.51,83800.0,226.65,226.93,225.43,225.51,83800.0
2014-12-09 11:00:00,225.53,225.76,224.77,224.9,66100.0,225.53,225.76,224.77,224.9,66100.0
2014-12-09 11:10:00,224.76,225.51,224.39,225.36,52400.0,224.76,225.51,224.39,225.36,52400.0
2014-12-09 11:20:00,225.2,226.9,225.06,226.02,44700.0,225.2,226.9,225.06,226.02,44700.0
2014-12-09 11:30:00,225.94,226.48,225.11,225.44,49500.0,225.94,226.48,225.11,225.44,49500.0
2014-12-09 11:40:00,225.59,225.9,225.28,225.72,19700.0,225.59,225.9,225.28,225.72,19700.0
2014-12-09 11:50:00,225.9,225.9,225.26,225.33,22700.0,225.9,225.9,225.26,225.33,22700.0
2014-12-09 12:00:00,225.34,225.72,225.3,225.33,22000.0,225.34,225.72,225.3,225.33,22000.0
2014-12-09 12:10:00,225.34,225.55,224.97,225.1,28400.0,225.34,225.55,224.97,225.1,28400.0
2014-12-09 12:20:00,225.14,225.8,225.04,225.8,30400.0,225.14,225.8,225.04,225.8,30400.0
2014-12-09 12:30:00,225.83,228.0,225.83,227.75,46000.0,225.83,228.0,225.83,227.75,46000.0
2014-12-09 12:40:00,227.76,227.95,226.7,227.38,46100.0,227.76,227.95,226.7,227.38,46100.0
2014-12-09 12:50:00,227.35,228.15,227.15,228.0,44100.0,227.35,228.15,227.15,228.0,44100.0
2014-12-09 13:00:00,227.94,228.95,227.72,228.72,63300.0,227.94,228.95,227.72,228.72,63300.0
2014-12-09 13:10:00,228.86,229.78,228.4,229.35,108100.0,228.86,229.78,228.4,229.35,108100.0
2014-12-09 13:20:00,229.39,229.52,229.1,229.49,37500.0,229.39,229.52,229.1,229.49,37500.0
2014-12-09 13:30:00,229.5,231.33,229.37,230.91,79300.0,229.5,231.33,229.37,230.91,79300.0
2014-12-09 13:40:00,230.91,230.91,229.64,230.13,32700.0,230.91,230.91,229.64,230.13,32700.0
2014-12-09 13:50:00,230.01,230.6,229.73,230.28,27600.0,230.01,230.6,229.73,230.28,27600.0
2014-12-09 14:00:00,230.33,230.59,230.12,230.35,30200.0,230.33,230.59,230.12,230.35,30200.0
2014-12-09 14:10:00,230.36,230.49,229.97,230.09,30400.0,230.36,230.49,229.97,230.09,30400.0
2014-12-09 14:20:00,230.26,230.95,230.0,230.54,46100.0,230.26,230.95,230.0,230.54,46100.0
2014-12-09 14:30:00,230.54,230.56,229.36,229.59,24000.0,230.54,230.56,229.36,229.59,24000.0
2014-12-09 14:40:00,229.6,229.79,228.83,228.88,45100.0,229.6,229.79,228.83,228.88,45100.0
2014-12-09 14:50:00,228.95,229.16,228.62,229.05,27400.0,228.95,229.16,228.62,229.05,27400.0
2014-12-09 15:00:00,229.05,230.21,229.05,229.61,44000.0,229.05,230.21,229.05,229.61,44000.0
2014-12-09 15:10:00,229.64,229.84,229.0,229.16,38500.0,229.64,229.84,229.0,229.16,38500.0
2014-12-09 15:20:00,229.16,229.54,229.05,229.25,28700.0,229.16,229.54,229.05,229.25,28700.0
2014-12-09 15:30:00,229.2,229.97,229.2,229.88,31800.0,229.2,229.97,229.2,229.88,31800.0
2014-12-09 15:40:00,229.87,230.23,229.74,229.87,45000.0,229.87,230.23,229.74,229.87,45000.0
2014-12-09 15:50:00,229.8,230.21,229.7,229.93,97700.0,229.8,230.21,229.7,229.93,97700.0
2014-12-10 09:30:00,229.57,229.82,227.91,228.96,134500.0,229.57,229.82,227.91,228.96,134500.0
2014-12-10 09:40:00,228.96,229.5,227.0,227.1,108500.0,228.96,229.5,227.0,227.1,108500.0
2014-12-10 09:50:00,227.05,227.85,225.53,227.35,80200.0,227.05,227.85,225.53,227.35,80200.0
2014-12-10 10:00:00,227.27,227.75,226.43,227.65,55700.0,227.27,227.75,226.43,227.65,55700.0
2014-12-10 10:10:00,227.59,229.5,227.28,228.86,98000.0,227.59,229.5,227.28,228.86,98000.0
2014-12-10 10:20:00,228.66,228.75,227.1,227.74,57800.0,228.66,228.75,227.1,227.74,57800.0
2014-12-10 10:30:00,227.91,228.08,227.15,227.58,63600.0,227.91,228.08,227.15,227.58,63600.0
2014-12-10 10:40:00,227.48,228.63,227.47,227.98,26100.0,227.48,228.63,227.47,227.98,26100.0
2014-12-10 10:50:00,228.02,228.6,227.9,228.6,20200.0,228.02,228.6,227.9,228.6,20200.0
2014-12-10 11:00:00,228.65,228.99,227.79,228.21,37200.0,228.65,228.99,227.79,228.21,37200.0
2014-12-10 11:10:00,228.1,228.1,227.38,227.43,23400.0,228.1,228.1,227.38,227.43,23400.0
2014-12-10 11:20:00,227.34,227.76,227.17,227.3,16400.0,227.34,227.76,227.17,227.3,16400.0
2014-12-10 11:30:00,227.21,227.68,227.08,227.61,27900.0,227.21,227.68,227.08,227.61,27900.0
2014-12-10 11:40:00,227.54,227.93,227.4,227.88,20100.0,227.54,227.93,227.4,227.88,20100.0
2014-12-10 11:50:00,227.93,228.44,227.66,227.83,20500.0,227.93,228.44,227.66,227.83,20500.0
2014-12-10 12:00:00,227.78,227.85,227.31,227.49,22300.0,227.78,227.85,227.31,227.49,22300.0
2014-12-10 12:10:00,227.48,227.61,226.5,226.64,33400.0,227.48,227.61,226.5,226.64,33400.0
2014-12-10 12:20:00,226.63,227.0,226.0,226.0,36400.0,226.63,227.0,226.0,226.0,36400.0
2014-12-10 12:30:00,226.06,226.79,225.73,226.79,59700.0,226.06,226.79,225.73,226.79,59700.0
2014-12-10 12:40:00,226.71,227.88,226.63,227.57,37300.0,226.71,227.88,226.63,227.57,37300.0
2014-12-10 12:50:00,227.6,227.9,226.84,226.84,14900.0,227.6,227.9,226.84,226.84,14900.0
2014-12-10 13:00:00,226.85,227.3,226.57,226.88,40700.0,226.85,227.3,226.57,226.88,40700.0
2014-12-10 13:10:00,227.07,227.61,226.82,227.19,10900.0,227.07,227.61,226.82,227.19,10900.0
2014-12-10 13:20:00,227.27,227.27,226.6,226.77,10400.0,227.27,227.27,226.6,226.77,10400.0
2014-12-10 13:30:00,226.99,226.99,226.23,226.45,10700.0,226.99,226.99,226.23,226.45,10700.0
2014-12-10 13:40:00,226.29,226.62,225.79,226.0,43500.0,226.29,226.62,225.79,226.0,43500.0
2014-12-10 13:50:00,225.84,226.51,225.58,225.73,20400.0,225.84,226.51,225.58,225.73,20400.0
2014-12-10 14:00:00,225.7,225.79,225.2,225.29,44500.0,225.7,225.79,225.2,225.29,44500.0
2014-12-10 14:10:00,225.18,225.66,225.08,225.62,20400.0,225.18,225.66,225.08,225.62,20400.0
2014-12-10 14:20:00,225.5,225.54,224.85,225.41,35900.0,225.5,225.54,224.85,225.41,35900.0
2014-12-10 14:30:00,225.44,225.44,224.1,224.52,54600.0,225.44,225.44,224.1,224.52,54600.0
2014-12-10 14:40:00,224.49,225.42,224.29,225.29,26500.0,224.49,225.42,224.29,225.29,26500.0
2014-12-10 14:50:00,225.3,225.3,224.75,224.75,30400.0,225.3,225.3,224.75,224.75,30400.0
2014-12-10 15:00:00,224.85,225.45,224.71,225.26,31400.0,224.85,225.45,224.71,225.26,31400.0
2014-12-10 15:10:00,225.38,226.1,225.24,225.77,32100.0,225.38,226.1,225.24,225.77,32100.0
2014-12-10 15:20:00,225.74,226.05,225.3,225.61,32000.0,225.74,226.05,225.3,225.61,32000.0
2014-12-10 15:30:00,225.66,225.87,225.27,225.35,56600.0,225.66,225.87,225.27,225.35,56600.0
2014-12-10 15:40:00,225.25,225.38,224.51,224.54,90900.0,225.25,225.38,224.51,224.54,90900.0
2014-12-10 15:50:00,224.53,225.48,224.52,225.21,189500.0,224.53,225.48,224.52,225.21,189500.0
2014-12-11 09:30:00,226.1,229.3,226.05,229.3,201100.0,226.1,229.3,226.05,229.3,201100.0
2014-12-11 09:40:00,229.36,230.0,228.5,229.84,96000.0,229.36,230.0,228.5,229.84,96000.0
2014-12-11 09:50:00,229.8,230.0,228.53,230.0,80700.0,229.8,230.0,228.53,230.0,80700.0
2014-12-11 10:00:00,229.95,230.88,229.33,230.27,117600.0,229.95,230.88,229.33,230.27,117600.0
2014-12-11 10:10:00,230.03,230.59,229.6,230.12,90000.0,230.03,230.59,229.6,230.12,90000.0
2014-12-11 10:20:00,230.07,231.83,229.81,231.75,97100.0,230.07,231.83,229.81,231.75,97100.0
2014-12-11 10:30:00,231.75,233.74,231.59,231.8,174700.0,231.75,233.74,231.59,231.8,174700.0
2014-12-11 10:40:00,231.84,231.99,231.2,231.62,72200.0,231.84,231.99,231.2,231.62,72200.0
2014-12-11 10:50:00,231.58,231.88,230.94,230.94,41700.0,231.58,231.88,230.94,230.94,41700.0
2014-12-11 11:00:00,230.92,230.92,230.25,230.25,44400.0,230.92,230.92,230.25,230.25,44400.0
2014-12-11 11:10:00,230.32,231.25,230.25,231.2,38600.0,230.32,231.25,230.25,231.2,38600.0
2014-12-11 11:20:00,231.22,231.5,230.65,231.04,31500.0,231.22,231.5,230.65,231.04,31500.0
2014-12-11 11:30:00,231.0,231.44,230.34,231.32,30200.0,231.0,231.44,230.34,231.32,30200.0
2014-12-11 11:40:00,231.32,231.51,230.63,230.78,22900.0,231.32,231.51,230.63,230.78,22900.0
2014-12-11 11:50:00,230.91,230.98,230.33,230.33,29700.0,230.91,230.98,230.33,230.33,29700.0
2014-12-11 12:00:00,230.56,230.79,230.21,230.55,21100.0,230.56,230.79,230.21,230.55,21100.0
2014-12-11 12:10:00,230.61,230.84,230.5,230.83,12100.0,230.61,230.84,230.5,230.83,12100.0
2014-12-11 12:20:00,230.88,231.3,230.88,231.19,19200.0,230.88,231.3,230.88,231.19,19200.0
2014-12-11 12:30:00,231.23,231.23,230.36,230.65,19100.0,231.23,231.23,230.36,230.65,19100.0
2014-12-11 12:40:00,230.67,231.4,230.34,231.38,32000.0,230.67,231.4,230.34,231.38,32000.0
2014-12-11 12:50:00,231.24,231.8,231.12,231.76,36500.0,231.24,231.8,231.12,231.76,36500.0
2014-12-11 13:00:00,231.57,232.54,231.49,232.51,41100.0,231.57,232.54,231.49,232.51,41100.0
2014-12-11 13:10:00,232.48,232.55,231.69,232.19,42800.0,232.48,232.55,231.69,232.19,42800.0
2014-12-11 13:20:00,232.25,232.58,231.93,231.94,42000.0,232.25,232.58,231.93,231.94,42000.0
2014-12-11 13:30:00,232.1,232.9,232.09,232.82,42900.0,232.1,232.9,232.09,232.82,42900.0
2014-12-11 13:40:00,232.86,233.33,232.09,232.14,68000.0,232.86,233.33,232.09,232.14,68000.0
2014-12-11 13:50:00,232.09,232.23,231.52,231.67,22700.0,232.09,232.23,231.52,231.67,22700.0
2014-12-11 14:00:00,231.4,232.22,231.37,231.88,44400.0,231.4,232.22,231.37,231.88,44400.0
2014-12-11 14:10:00,231.9,231.97,231.33,231.92,23200.0,231.9,231.97,231.33,231.92,23200.0
2014-12-11 14:20:00,231.94,232.36,231.76,231.95,27500.0,231.94,232.36,231.76,231.95,27500.0
2014-12-11 14:30:00,231.76,232.0,231.31,231.38,55200.0,231.76,232.0,231.31,231.38,55200.0
2014-12-11 14:40:00,231.47,231.57,229.88,229.94,87800.0,231.47,231.57,229.88,229.94,87800.0
2014-12-11 14:50:00,229.91,230.87,229.62,230.15,68500.0,229.91,230.87,229.62,230.15,68500.0
2014-12-11 15:00:00,230.18,230.76,230.17,230.33,43900.0,230.18,230.76,230.17,230.33,43900.0
2014-12-11 15:10:00,230.18,231.13,230.18,231.04,39400.0,230.18,231.13,230.18,231.04,39400.0
2014-12-11 15:20:00,230.84,231.0,230.36,230.47,28100.0,230.84,231.0,230.36,230.47,28100.0
2014-12-11 15:30:00,230.44,230.77,229.35,229.35,70000.0,230.44,230.77,229.35,229.35,70000.0
2014-12-11 15:40:00,229.3,229.99,228.73,228.88,104800.0,229.3,229.99,228.73,228.88,104800.0
2014-12-11 15:50:00,228.81,229.4,228.42,229.31,119500.0,228.81,229.4,228.42,229.31,119500.0
2014-12-12 09:30:00,226.86,229.2,225.16,228.66,241300.0,226.86,229.2,225.16,228.66,241300.0
2014-12-12 09:40:00,228.78,230.68,228.01,230.04,117100.0,228.78,230.68,228.01,230.04,117100.0
2014-12-12 09:50:00,230.09,232.49,229.38,232.17,132100.0,230.09,232.49,229.38,232.17,132100.0
2014-12-12 10:00:00,232.24,233.69,231.75,232.77,155200.0,232.24,233.69,231.75,232.77,155200.0
2014-12-12 10:10:00,232.75,232.75,230.28,230.86,116300.0,232.75,232.75,230.28,230.86,116300.0
2014-12-12 10:20:00,230.87,232.54,230.57,232.54,70500.0,230.87,232.54,230.57,232.54,70500.0
2014-12-12 10:30:00,232.56,232.8,231.54,231.54,83200.0,232.56,232.8,231.54,231.54,83200.0
2014-12-12 10:40:00,231.49,231.72,231.11,231.55,28200.0,231.49,231.72,231.11,231.55,28200.0
2014-12-12 10:50:00,231.68,231.68,230.0,230.02,60100.0,231.68,231.68,230.0,230.02,60100.0
2014-12-12 11:00:00,230.19,231.64,229.86,231.3,48000.0,230.19,231.64,229.86,231.3,48000.0
2014-12-12 11:10:00,231.29,231.29,230.78,230.99,51300.0,231.29,231.29,230.78,230.99,51300.0
2014-12-12 11:20:00,230.99,231.3,230.1,230.33,23600.0,230.99,231.3,230.1,230.33,23600.0
2014-12-12 11:30:00,230.4,230.82,230.18,230.67,39800.0,230.4,230.82,230.18,230.67,39800.0
2014-12-12 11:40:00,230.69,230.97,230.2,230.53,20300.0,230.69,230.97,230.2,230.53,20300.0
2014-12-12 11:50:00,230.5,230.93,230.01,230.21,26500.0,230.5,230.93,230.01,230.21,26500.0
2014-12-12 12:00:00,230.38,230.75,230.04,230.11,22700.0,230.38,230.75,230.04,230.11,22700.0
2014-12-12 12:10:00,230.03,230.34,229.57,229.85,38900.0,230.03,230.34,229.57,229.85,38900.0
2014-12-12 12:20:00,229.68,230.69,229.24,230.69,36200.0,229.68,230.69,229.24,230.69,36200.0
2014-12-12 12:30:00,230.67,231.12,230.36,230.86,42600.0,230.67,231.12,230.36,230.86,42600.0
2014-12-12 12:40:00,230.61,230.61,229.57,229.93,48600.0,230.61,230.61,229.57,229.93,48600.0
2014-12-12 12:50:00,229.94,229.94,229.14,229.42,26300.0,229.94,229.94,229.14,229.42,26300.0
2014-12-12 13:00:00,229.42,229.62,228.9,229.59,38400.0,229.42,229.62,228.9,229.59,38400.0
2014-12-12 13:10:00,229.6,230.78,229.12,230.57,52700.0,229.6,230.78,229.12,230.57,52700.0
2014-12-12 13:20:00,230.39,230.46,230.06,230.24,18700.0,230.39,230.46,230.06,230.24,18700.0
2014-12-12 13:30:00,230.11,230.28,229.32,229.68,26900.0,230.11,230.28,229.32,229.68,26900.0
2014-12-12 13:40:00,229.62,229.69,229.2,229.48,18300.0,229.62,229.69,229.2,229.48,18300.0
2014-12-12 13:50:00,229.35,230.35,229.29,230.03,31200.0,229.35,230.35,229.29,230.03,31200.0
2014-12-12 14:00:00,230.01,230.67,229.68,230.66,25000.0,230.01,230.67,229.68,230.66,25000.0
2014-12-12 14:10:00,230.53,230.65,230.13,230.31,17600.0,230.53,230.65,230.13,230.31,17600.0
2014-12-12 14:20:00,230.32,230.54,229.94,230.03,22900.0,230.32,230.54,229.94,230.03,22900.0
2014-12-12 14:30:00,229.94,230.14,229.72,229.73,17900.0,229.94,230.14,229.72,229.73,17900.0
2014-12-12 14:40:00,229.93,230.12,229.7,230.03,22300.0,229.93,230.12,229.7,230.03,22300.0
2014-12-12 14:50:00,229.88,230.28,229.77,230.28,21300.0,229.88,230.28,229.77,230.28,21300.0
2014-12-12 15:00:00,230.17,230.32,229.77,230.27,19900.0,230.17,230.32,229.77,230.27,19900.0
2014-12-12 15:10:00,230.18,230.18,229.72,229.99,16900.0,230.18,230.18,229.72,229.99,16900.0
2014-12-12 15:20:00,229.9,230.17,229.66,229.97,23800.0,229.9,230.17,229.66,229.97,23800.0
2014-12-12 15:30:00,229.93,230.04,229.08,229.13,57400.0,229.93,230.04,229.08,229.13,57400.0
2014-12-12 15:40:00,229.13,230.01,229.05,229.95,93000.0,229.13,230.01,229.05,229.95,93000.0
2014-12-12 15:50:00,229.94,229.98,229.2,229.45,165300.0,229.94,229.98,229.2,229.45,165300.0
2014-12-15 09:30:00,229.8,232.87,229.8,231.05,222500.0,229.8,232.87,229.8,231.05,222500.0
2014-12-15 09:40:00,231.22,231.56,229.7,230.25,85400.0,231.22,231.56,229.7,230.25,85400.0
2014-12-15 09:50:00,230.37,231.25,229.91,230.14,68300.0,230.37,231.25,229.91,230.14,68300.0
2014-12-15 10:00:00,230.17,230.29,226.66,226.83,130600.0,230.17,230.29,226.66,226.83,130600.0
2014-12-15 10:10:00,226.54,228.9,226.43,228.13,124600.0,226.54,228.9,226.43,228.13,124600.0
2014-12-15 10:20:00,228.06,228.35,227.18,227.43,49000.0,228.06,228.35,227.18,227.43,49000.0
2014-12-15 10:30:00,227.36,227.59,226.0,226.15,65700.0,227.36,227.59,226.0,226.15,65700.0
2014-12-15 10:40:00,226.01,226.99,225.41,226.99,92700.0,226.01,226.99,225.41,226.99,92700.0
2014-12-15 10:50:00,226.9,228.41,226.83,227.39,80700.0,226.9,228.41,226.83,227.39,80700.0
2014-12-15 11:00:00,227.35,227.73,226.04,226.83,40200.0,227.35,227.73,226.04,226.83,40200.0
2014-12-15 11:10:00,226.86,227.23,225.9,226.25,38800.0,226.86,227.23,225.9,226.25,38800.0
2014-12-15 11:20:00,226.13,226.6,225.59,225.95,23900.0,226.13,226.6,225.59,225.95,23900.0
2014-12-15 11:30:00,225.7,226.12,224.92,225.02,68500.0,225.7,226.12,224.92,225.02,68500.0
2014-12-15 11:40:00,225.16,226.11,225.0,225.11,33100.0,225.16,226.11,225.0,225.11,33100.0
2014-12-15 11:50:00,225.42,225.5,224.8,225.3,23100.0,225.42,225.5,224.8,225.3,23100.0
2014-12-15 12:00:00,225.48,226.72,225.45,226.21,33700.0,225.48,226.72,225.45,226.21,33700.0
2014-12-15 12:10:00,226.2,226.95,225.84,226.65,18500.0,226.2,226.95,225.84,226.65,18500.0
2014-12-15 12:20:00,226.84,228.0,226.51,227.37,36000.0,226.84,228.0,226.51,227.37,36000.0
2014-12-15 12:30:00,227.53,227.85,226.64,227.85,19600.0,227.53,227.85,226.64,227.85,19600.0
2014-12-15 12:40:00,227.62,227.63,226.76,227.37,17100.0,227.62,227.63,226.76,227.37,17100.0
2014-12-15 12:50:00,227.4,228.0,226.95,227.59,22400.0,227.4,228.0,226.95,227.59,22400.0
2014-12-15 13:00:00,227.59,227.92,226.87,226.96,22500.0,227.59,227.92,226.87,226.96,22500.0
2014-12-15 13:10:00,226.91,227.5,226.57,227.5,13300.0,226.91,227.5,226.57,227.5,13300.0
2014-12-15 13:20:00,227.46,228.47,227.45,227.89,55700.0,227.46,228.47,227.45,227.89,55700.0
2014-12-15 13:30:00,227.81,228.11,227.41,228.11,11600.0,227.81,228.11,227.41,228.11,11600.0
2014-12-15 13:40:00,227.94,228.7,227.8,228.05,35600.0,227.94,228.7,227.8,228.05,35600.0
2014-12-15 13:50:00,227.89,228.37,227.47,227.91,35900.0,227.89,228.37,227.47,227.91,35900.0
2014-12-15 14:00:00,227.89,228.47,227.5,228.02,38600.0,227.89,228.47,227.5,228.02,38600.0
2014-12-15 14:10:00,227.87,228.34,227.29,227.84,54200.0,227.87,228.34,227.29,227.84,54200.0
2014-12-15 14:20:00,227.84,228.67,227.49,228.2,35200.0,227.84,228.67,227.49,228.2,35200.0
2014-12-15 14:30:00,228.15,228.48,227.89,228.16,17800.0,228.15,228.48,227.89,228.16,17800.0
2014-12-15 14:40:00,228.3,228.43,227.65,228.13,32700.0,228.3,228.43,227.65,228.13,32700.0
2014-12-15 14:50:00,227.87,228.23,227.55,227.86,37400.0,227.87,228.23,227.55,227.86,37400.0
2014-12-15 15:00:00,227.82,228.02,227.52,227.63,16600.0,227.82,228.02,227.52,227.63,16600.0
2014-12-15 15:10:00,227.82,228.1,227.33,227.33,43500.0,227.82,228.1,227.33,227.33,43500.0
2014-12-15 15:20:00,227.29,227.46,226.36,226.49,35300.0,227.29,227.46,226.36,226.49,35300.0
2014-12-15 15:30:00,226.39,227.24,226.1,227.05,36800.0,226.39,227.24,226.1,227.05,36800.0
2014-12-15 15:40:00,227.05,227.05,226.0,226.16,58300.0,227.05,227.05,226.0,226.16,58300.0
2014-12-15 15:50:00,226.12,226.67,225.7,225.8,109800.0,226.12,226.67,225.7,225.8,109800.0
2014-12-16 09:30:00,223.64,224.37,222.56,223.02,261300.0,223.64,224.37,222.56,223.02,261300.0
2014-12-16 09:40:00,223.13,223.13,220.08,222.22,356600.0,223.13,223.13,220.08,222.22,356600.0
2014-12-16 09:50:00,222.25,223.55,222.18,222.97,129000.0,222.25,223.55,222.18,222.97,129000.0
2014-12-16 10:00:00,223.17,224.2,221.26,221.48,129500.0,223.17,224.2,221.26,221.48,129500.0
2014-12-16 10:10:00,221.31,222.46,221.1,222.09,82000.0,221.31,222.46,221.1,222.09,82000.0
2014-12-16 10:20:00,222.24,222.38,221.02,221.63,42800.0,222.24,222.38,221.02,221.63,42800.0
2014-12-16 10:30:00,221.58,221.58,219.6,220.29,111300.0,221.58,221.58,219.6,220.29,111300.0
2014-12-16 10:40:00,220.39,220.48,219.0,220.19,120600.0,220.39,220.48,219.0,220.19,120600.0
2014-12-16 10:50:00,220.18,222.14,220.11,222.14,82600.0,220.18,222.14,220.11,222.14,82600.0
2014-12-16 11:00:00,222.14,222.47,221.01,221.31,68600.0,222.14,222.47,221.01,221.31,68600.0
2014-12-16 11:10:00,221.53,223.14,221.15,222.91,55500.0,221.53,223.14,221.15,222.91,55500.0
2014-12-16 11:20:00,222.88,223.57,222.3,223.51,61700.0,222.88,223.57,222.3,223.51,61700.0
2014-12-16 11:30:00,223.5,225.0,223.42,224.85,94100.0,223.5,225.0,223.42,224.85,94100.0
2014-12-16 11:40:00,224.87,226.0,224.5,225.61,91900.0,224.87,226.0,224.5,225.61,91900.0
2014-12-16 11:50:00,225.63,226.35,225.19,225.52,84400.0,225.63,226.35,225.19,225.52,84400.0
2014-12-16 12:00:00,225.69,226.06,224.53,224.82,99400.0,225.69,226.06,224.53,224.82,99400.0
2014-12-16 12:10:00,224.75,226.03,224.06,225.82,54400.0,224.75,226.03,224.06,225.82,54400.0
2014-12-16 12:20:00,225.88,225.88,224.78,225.03,23300.0,225.88,225.88,224.78,225.03,23300.0
2014-12-16 12:30:00,225.04,226.02,224.8,226.02,93200.0,225.04,226.02,224.8,226.02,93200.0
2014-12-16 12:40:00,226.0,226.02,225.33,225.56,41100.0,226.0,226.02,225.33,225.56,41100.0
2014-12-16 12:50:00,225.78,226.02,224.87,224.97,40300.0,225.78,226.02,224.87,224.97,40300.0
2014-12-16 13:00:00,224.82,225.41,224.32,224.49,64300.0,224.82,225.41,224.32,224.49,64300.0
2014-12-16 13:10:00,224.49,224.9,224.07,224.9,67200.0,224.49,224.9,224.07,224.9,67200.0
2014-12-16 13:20:00,224.9,225.03,223.51,223.93,52700.0,224.9,225.03,223.51,223.93,52700.0
2014-12-16 13:30:00,223.89,224.92,223.33,224.43,50900.0,223.89,224.92,223.33,224.43,50900.0
2014-12-16 13:40:00,224.42,224.75,223.88,224.03,33200.0,224.42,224.75,223.88,224.03,33200.0
2014-12-16 13:50:00,224.1,224.87,224.01,224.24,47700.0,224.1,224.87,224.01,224.24,47700.0
2014-12-16 14:00:00,224.24,224.52,223.72,224.39,63700.0,224.24,224.52,223.72,224.39,63700.0
2014-12-16 14:10:00,224.39,224.73,224.15,224.39,35000.0,224.39,224.73,224.15,224.39,35000.0
2014-12-16 14:20:00,224.49,224.57,224.09,224.09,23600.0,224.49,224.57,224.09,224.09,23600.0
2014-12-16 14:30:00,224.05,224.47,223.77,224.3,29000.0,224.05,224.47,223.77,224.3,29000.0
2014-12-16 14:40:00,224.06,224.59,223.93,224.23,20900.0,224.06,224.59,223.93,224.23,20900.0
2014-12-16 14:50:00,224.28,224.31,223.52,223.92,35200.0,224.28,224.31,223.52,223.92,35200.0
2014-12-16 15:00:00,223.82,224.07,222.9,223.72,79100.0,223.82,224.07,222.9,223.72,79100.0
2014-12-16 15:10:00,223.68,224.07,223.12,223.88,58000.0,223.68,224.07,223.12,223.88,58000.0
2014-12-16 15:20:00,223.9,224.07,223.0,223.06,65500.0,223.9,224.07,223.0,223.06,65500.0
2014-12-16 15:30:00,223.0,223.49,222.05,222.05,91000.0,223.0,223.49,222.05,222.05,91000.0
2014-12-16 15:40:00,222.09,222.27,220.98,221.37,155500.0,222.09,222.27,220.98,221.37,155500.0
2014-12-16 15:50:00,221.27,221.29,219.43,219.97,380600.0,221.27,221.29,219.43,219.97,380600.0
2014-12-17 09:30:00,221.21,221.89,218.0,219.36,186300.0,221.21,221.89,218.0,219.36,186300.0
2014-12-17 09:40:00,219.49,222.27,218.31,221.2,129900.0,219.49,222.27,218.31,221.2,129900.0
2014-12-17 09:50:00,221.23,222.89,221.17,222.59,67500.0,221.23,222.89,221.17,222.59,67500.0
2014-12-17 10:00:00,222.53,224.29,222.49,223.76,106900.0,222.53,224.29,222.49,223.76,106900.0
2014-12-17 10:10:00,223.87,224.11,223.22,224.05,78000.0,223.87,224.11,223.22,224.05,78000.0
2014-12-17 10:20:00,223.96,224.07,223.1,223.13,78300.0,223.96,224.07,223.1,223.13,78300.0
2014-12-17 10:30:00,223.22,223.55,223.06,223.55,85900.0,223.22,223.55,223.06,223.55,85900.0
2014-12-17 10:40:00,223.47,224.06,223.27,223.88,58400.0,223.47,224.06,223.27,223.88,58400.0
2014-12-17 10:50:00,223.9,224.5,223.75,224.4,182200.0,223.9,224.5,223.75,224.4,182200.0
2014-12-17 11:00:00,224.5,225.42,224.4,224.91,65100.0,224.5,225.42,224.4,224.91,65100.0
2014-12-17 11:10:00,224.91,225.17,223.9,224.85,38800.0,224.91,225.17,223.9,224.85,38800.0
2014-12-17 11:20:00,224.74,224.99,224.27,224.49,57600.0,224.74,224.99,224.27,224.49,57600.0
2014-12-17 11:30:00,224.5,225.42,224.27,225.28,61500.0,224.5,225.42,224.27,225.28,61500.0
2014-12-17 11:40:00,225.19,225.27,224.26,224.49,27500.0,225.19,225.27,224.26,224.49,27500.0
2014-12-17 11:50:00,224.44,224.92,224.03,224.72,29000.0,224.44,224.92,224.03,224.72,29000.0
2014-12-17 12:00:00,224.7,224.88,224.4,224.66,28800.0,224.7,224.88,224.4,224.66,28800.0
2014-12-17 12:10:00,224.53,224.74,224.06,224.22,19000.0,224.53,224.74,224.06,224.22,19000.0
2014-12-17 12:20:00,224.32,224.49,224.05,224.28,18700.0,224.32,224.49,224.05,224.28,18700.0
2014-12-17 12:30:00,224.19,224.38,223.35,223.73,42000.0,224.19,224.38,223.35,223.73,42000.0
2014-12-17 12:40:00,223.63,223.89,223.39,223.43,35600.0,223.63,223.89,223.39,223.43,35600.0
2014-12-17 12:50:00,223.49,223.58,222.37,222.73,63200.0,223.49,223.58,222.37,222.73,63200.0
2014-12-17 13:00:00,222.73,222.87,222.31,222.6,37600.0,222.73,222.87,222.31,222.6,37600.0
2014-12-17 13:10:00,222.72,222.96,222.17,222.33,22200.0,222.72,222.96,222.17,222.33,22200.0
2014-12-17 13:20:00,222.32,223.01,222.27,222.96,18100.0,222.32,223.01,222.27,222.96,18100.0
2014-12-17 13:30:00,223.14,223.14,222.43,222.52,78800.0,223.14,223.14,222.43,222.52,78800.0
2014-12-17 13:40:00,222.6,222.64,221.8,222.07,35800.0,222.6,222.64,221.8,222.07,35800.0
2014-12-17 13:50:00,222.03,222.35,221.8,222.06,32300.0,222.03,222.35,221.8,222.06,32300.0
2014-12-17 14:00:00,222.15,223.5,222.06,222.77,80700.0,222.15,223.5,222.06,222.77,80700.0
2014-12-17 14:10:00,222.77,224.0,222.77,223.62,78500.0,222.77,224.0,222.77,223.62,78500.0
2014-12-17 14:20:00,223.41,223.5,222.67,222.78,82500.0,223.41,223.5,222.67,222.78,82500.0
2014-12-17 14:30:00,223.0,223.95,222.5,223.92,35800.0,223.0,223.95,222.5,223.92,35800.0
2014-12-17 14:40:00,223.73,223.93,222.72,222.83,33900.0,223.73,223.93,222.72,222.83,33900.0
2014-12-17 14:50:00,222.74,223.61,222.59,222.75,37200.0,222.74,223.61,222.59,222.75,37200.0
2014-12-17 15:00:00,222.75,223.06,221.91,222.86,47800.0,222.75,223.06,221.91,222.86,47800.0
2014-12-17 15:10:00,222.88,223.67,222.63,223.43,56500.0,222.88,223.67,222.63,223.43,56500.0
2014-12-17 15:20:00,223.45,224.23,222.85,224.1,84000.0,223.45,224.23,222.85,224.1,84000.0
2014-12-17 15:30:00,224.08,224.51,223.76,224.01,70900.0,224.08,224.51,223.76,224.01,70900.0
2014-12-17 15:40:00,224.0,225.0,224.0,224.72,83000.0,224.0,225.0,224.0,224.72,83000.0
2014-12-17 15:50:00,224.81,224.82,223.6,223.85,155900.0,224.81,224.82,223.6,223.85,155900.0
2014-12-18 09:30:00,228.69,231.5,228.52,231.18,296700.0,228.69,231.5,228.52,231.18,296700.0
2014-12-18 09:40:00,231.25,231.32,229.47,230.89,165100.0,231.25,231.32,229.47,230.89,165100.0
2014-12-18 09:50:00,230.98,231.87,230.87,231.86,152100.0,230.98,231.87,230.87,231.86,152100.0
2014-12-18 10:00:00,231.86,233.25,231.53,232.66,198300.0,231.86,233.25,231.53,232.66,198300.0
2014-12-18 10:10:00,232.76,232.8,231.96,232.25,124600.0,232.76,232.8,231.96,232.25,124600.0
2014-12-18 10:20:00,232.23,232.4,231.4,231.84,97900.0,232.23,232.4,231.4,231.84,97900.0
2014-12-18 10:30:00,231.71,231.91,230.19,230.35,83100.0,231.71,231.91,230.19,230.35,83100.0
2014-12-18 10:40:00,230.26,231.04,230.09,230.84,52500.0,230.26,231.04,230.09,230.84,52500.0
2014-12-18 10:50:00,230.83,231.55,230.75,231.06,33500.0,230.83,231.55,230.75,231.06,33500.0
2014-12-18 11:00:00,231.03,231.19,230.56,230.87,43000.0,231.03,231.19,230.56,230.87,43000.0
2014-12-18 11:10:00,230.81,231.12,230.47,230.76,22800.0,230.81,231.12,230.47,230.76,22800.0
2014-12-18 11:20:00,230.75,231.16,230.66,230.89,22500.0,230.75,231.16,230.66,230.89,22500.0
2014-12-18 11:30:00,230.88,230.96,230.11,230.54,31500.0,230.88,230.96,230.11,230.54,31500.0
2014-12-18 11:40:00,230.39,230.99,230.39,230.99,22000.0,230.39,230.99,230.39,230.99,22000.0
2014-12-18 11:50:00,230.98,231.83,230.94,231.61,58800.0,230.98,231.83,230.94,231.61,58800.0
2014-12-18 12:00:00,231.66,231.78,231.35,231.46,26800.0,231.66,231.78,231.35,231.46,26800.0
2014-12-18 12:10:00,231.43,231.62,230.71,231.28,34500.0,231.43,231.62,230.71,231.28,34500.0
2014-12-18 12:20:00,231.24,231.24,230.71,230.71,20500.0,231.24,231.24,230.71,230.71,20500.0
2014-12-18 12:30:00,230.73,230.95,230.5,230.77,21900.0,230.73,230.95,230.5,230.77,21900.0
2014-12-18 12:40:00,230.82,231.29,230.66,231.0,15700.0,230.82,231.29,230.66,231.0,15700.0
2014-12-18 12:50:00,230.87,231.42,230.84,231.36,13400.0,230.87,231.42,230.84,231.36,13400.0
2014-12-18 13:00:00,231.32,231.66,230.76,231.09,28200.0,231.32,231.66,230.76,231.09,28200.0
2014-12-18 13:10:00,231.15,231.44,230.94,231.42,11200.0,231.15,231.44,230.94,231.42,11200.0
2014-12-18 13:20:00,231.39,231.96,231.35,231.69,24100.0,231.39,231.96,231.35,231.69,24100.0
2014-12-18 13:30:00,231.63,232.2,231.41,231.94,27000.0,231.63,232.2,231.41,231.94,27000.0
2014-12-18 13:40:00,232.01,232.2,231.83,232.0,18100.0,232.01,232.2,231.83,232.0,18100.0
2014-12-18 13:50:00,231.98,232.45,231.92,232.08,28000.0,231.98,232.45,231.92,232.08,28000.0
2014-12-18 14:00:00,232.1,232.24,231.87,232.01,26900.0,232.1,232.24,231.87,232.01,26900.0
2014-12-18 14:10:00,232.01,232.19,231.94,232.16,29300.0,232.01,232.19,231.94,232.16,29300.0
2014-12-18 14:20:00,232.13,232.83,232.0,232.19,47100.0,232.13,232.83,232.0,232.19,47100.0
2014-12-18 14:30:00,232.12,232.2,231.96,232.03,36000.0,232.12,232.2,231.96,232.03,36000.0
2014-12-18 14:40:00,231.99,231.99,231.28,231.49,38300.0,231.99,231.99,231.28,231.49,38300.0
2014-12-18 14:50:00,231.39,231.82,231.39,231.68,23200.0,231.39,231.82,231.39,231.68,23200.0
2014-12-18 15:00:00,231.69,231.87,231.42,231.87,26900.0,231.69,231.87,231.42,231.87,26900.0
2014-12-18 15:10:00,231.87,232.0,231.78,231.99,33300.0,231.87,232.0,231.78,231.99,33300.0
2014-12-18 15:20:00,231.99,232.07,231.55,231.87,37600.0,231.99,232.07,231.55,231.87,37600.0
2014-12-18 15:30:00,231.9,232.07,231.35,231.56,34900.0,231.9,232.07,231.35,231.56,34900.0
2014-12-18 15:40:00,231.46,232.04,231.46,231.7,44400.0,231.46,232.04,231.46,231.7,44400.0
2014-12-18 15:50:00,231.7,232.02,231.53,231.89,116600.0,231.7,232.02,231.53,231.89,116600.0
2014-12-19 09:30:00,232.49,233.44,230.6,233.2,424100.0,232.49,233.44,230.6,233.2,424100.0
2014-12-19 09:40:00,233.06,234.88,232.8,234.27,172100.0,233.06,234.88,232.8,234.27,172100.0
2014-12-19 09:50:00,234.27,235.5,234.27,235.39,141500.0,234.27,235.5,234.27,235.39,141500.0
2014-12-19 10:00:00,235.39,235.62,234.71,235.59,148000.0,235.39,235.62,234.71,235.59,148000.0
2014-12-19 10:10:00,235.52,235.61,234.92,235.27,64300.0,235.52,235.61,234.92,235.27,64300.0
2014-12-19 10:20:00,235.26,236.18,235.17,236.14,79000.0,235.26,236.18,235.17,236.14,79000.0
2014-12-19 10:30:00,236.15,236.18,234.62,234.7,60100.0,236.15,236.18,234.62,234.7,60100.0
2014-12-19 10:40:00,234.77,234.98,233.87,233.87,47200.0,234.77,234.98,233.87,233.87,47200.0
2014-12-19 10:50:00,233.86,234.81,233.54,234.81,31000.0,233.86,234.81,233.54,234.81,31000.0
2014-12-19 11:00:00,234.75,235.18,234.39,234.95,28500.0,234.75,235.18,234.39,234.95,28500.0
2014-12-19 11:10:00,235.0,235.65,234.99,235.3,42700.0,235.0,235.65,234.99,235.3,42700.0
2014-12-19 11:20:00,235.31,235.76,235.21,235.5,30900.0,235.31,235.76,235.21,235.5,30900.0
2014-12-19 11:30:00,235.39,235.48,234.62,234.84,35200.0,235.39,235.48,234.62,234.84,35200.0
2014-12-19 11:40:00,234.8,235.5,234.8,235.31,29800.0,234.8,235.5,234.8,235.31,29800.0
2014-12-19 11:50:00,235.32,235.5,234.68,234.68,19500.0,235.32,235.5,234.68,234.68,19500.0
2014-12-19 12:00:00,234.58,234.63,234.11,234.4,26600.0,234.58,234.63,234.11,234.4,26600.0
2014-12-19 12:10:00,234.33,234.33,233.77,233.79,38300.0,234.33,234.33,233.77,233.79,38300.0
2014-12-19 12:20:00,233.83,234.24,233.6,234.12,32900.0,233.83,234.24,233.6,234.12,32900.0
2014-12-19 12:30:00,234.08,234.3,233.89,234.3,15100.0,234.08,234.3,233.89,234.3,15100.0
2014-12-19 12:40:00,234.49,235.27,234.3,235.09,30800.0,234.49,235.27,234.3,235.09,30800.0
2014-12-19 12:50:00,235.02,235.27,234.41,234.41,28200.0,235.02,235.27,234.41,234.41,28200.0
2014-12-19 13:00:00,234.41,234.42,234.06,234.12,9900.0,234.41,234.42,234.06,234.12,9900.0
2014-12-19 13:10:00,234.11,234.31,233.81,234.31,21800.0,234.11,234.31,233.81,234.31,21800.0
2014-12-19 13:20:00,234.21,234.42,234.04,234.38,20200.0,234.21,234.42,234.04,234.38,20200.0
2014-12-19 13:30:00,234.34,234.74,234.15,234.74,26300.0,234.34,234.74,234.15,234.74,26300.0
2014-12-19 13:40:00,234.78,234.88,234.66,234.79,9200.0,234.78,234.88,234.66,234.79,9200.0
2014-12-19 13:50:00,234.83,235.22,234.79,235.15,25800.0,234.83,235.22,234.79,235.15,25800.0
2014-12-19 14:00:00,235.1,235.55,234.95,235.34,19900.0,235.1,235.55,234.95,235.34,19900.0
2014-12-19 14:10:00,235.35,235.46,235.26,235.33,30200.0,235.35,235.46,235.26,235.33,30200.0
2014-12-19 14:20:00,235.33,235.47,235.27,235.45,23400.0,235.33,235.47,235.27,235.45,23400.0
2014-12-19 14:30:00,235.44,235.7,235.27,235.57,24200.0,235.44,235.7,235.27,235.57,24200.0
2014-12-19 14:40:00,235.6,235.99,235.45,235.99,28900.0,235.6,235.99,235.45,235.99,28900.0
2014-12-19 14:50:00,235.99,236.3,235.92,236.22,71000.0,235.99,236.3,235.92,236.22,71000.0
2014-12-19 15:00:00,236.21,236.24,235.89,235.89,28700.0,236.21,236.24,235.89,235.89,28700.0
2014-12-19 15:10:00,235.8,236.0,235.53,235.82,27900.0,235.8,236.0,235.53,235.82,27900.0
2014-12-19 15:20:00,235.86,235.97,235.63,235.87,25900.0,235.86,235.97,235.63,235.87,25900.0
2014-12-19 15:30:00,235.87,236.04,235.68,235.81,33100.0,235.87,236.04,235.68,235.81,33100.0
2014-12-19 15:40:00,235.79,235.93,235.5,235.58,45400.0,235.79,235.93,235.5,235.58,45400.0
2014-12-19 15:50:00,235.59,235.69,233.75,234.23,263600.0,235.59,235.69,233.75,234.23,263600.0
2014-12-22 09:30:00,235.47,236.7,234.27,235.57,105900.0,235.47,236.7,234.27,235.57,105900.0
2014-12-22 09:40:00,235.33,235.97,234.45,235.8,95900.0,235.33,235.97,234.45,235.8,95900.0
2014-12-22 09:50:00,235.87,236.68,235.55,235.88,75700.0,235.87,236.68,235.55,235.88,75700.0
2014-12-22 10:00:00,235.64,236.06,235.33,235.85,30100.0,235.64,236.06,235.33,235.85,30100.0
2014-12-22 10:10:00,235.64,235.79,235.35,235.57,52100.0,235.64,235.79,235.35,235.57,52100.0
2014-12-22 10:20:00,235.66,235.76,235.38,235.71,44800.0,235.66,235.76,235.38,235.71,44800.0
2014-12-22 10:30:00,235.58,235.95,235.57,235.84,25700.0,235.58,235.95,235.57,235.84,25700.0
2014-12-22 10:40:00,235.88,236.98,235.78,236.48,74900.0,235.88,236.98,235.78,236.48,74900.0
2014-12-22 10:50:00,236.45,236.45,234.55,235.04,91900.0,236.45,236.45,234.55,235.04,91900.0
2014-12-22 11:00:00,235.0,235.0,234.6,234.66,52400.0,235.0,235.0,234.6,234.66,52400.0
2014-12-22 11:10:00,234.65,235.32,234.65,235.09,13300.0,234.65,235.32,234.65,235.09,13300.0
2014-12-22 11:20:00,235.1,235.71,235.01,235.31,23500.0,235.1,235.71,235.01,235.31,23500.0
2014-12-22 11:30:00,235.38,235.38,234.83,234.84,16200.0,235.38,235.38,234.83,234.84,16200.0
2014-12-22 11:40:00,234.83,234.91,234.54,234.55,20100.0,234.83,234.91,234.54,234.55,20100.0
2014-12-22 11:50:00,234.55,234.65,234.23,234.5,29600.0,234.55,234.65,234.23,234.5,29600.0
2014-12-22 12:00:00,234.45,234.53,234.33,234.48,15900.0,234.45,234.53,234.33,234.48,15900.0
2014-12-22 12:10:00,234.49,235.14,234.35,235.04,15500.0,234.49,235.14,234.35,235.04,15500.0
2014-12-22 12:20:00,235.12,235.13,234.76,234.76,11500.0,235.12,235.13,234.76,234.76,11500.0
2014-12-22 12:30:00,234.78,235.2,234.78,234.94,7300.0,234.78,235.2,234.78,234.94,7300.0
2014-12-22 12:40:00,234.91,235.0,234.51,234.71,13400.0,234.91,235.0,234.51,234.71,13400.0
2014-12-22 12:50:00,234.72,234.73,234.36,234.41,9100.0,234.72,234.73,234.36,234.41,9100.0
2014-12-22 13:00:00,234.49,234.56,234.35,234.52,18000.0,234.49,234.56,234.35,234.52,18000.0
2014-12-22 13:10:00,234.58,234.87,234.29,234.54,18700.0,234.58,234.87,234.29,234.54,18700.0
2014-12-22 13:20:00,234.6,234.93,234.39,234.85,11300.0,234.6,234.93,234.39,234.85,11300.0
2014-12-22 13:30:00,234.9,235.3,234.82,234.89,22400.0,234.9,235.3,234.82,234.89,22400.0
2014-12-22 13:40:00,234.91,235.01,234.68,234.76,16900.0,234.91,235.01,234.68,234.76,16900.0
2014-12-22 13:50:00,234.75,234.88,234.31,234.41,17100.0,234.75,234.88,234.31,234.41,17100.0
2014-12-22 14:00:00,234.4,234.4,233.9,234.3,29900.0,234.4,234.4,233.9,234.3,29900.0
2014-12-22 14:10:00,234.38,234.43,234.05,234.34,15100.0,234.38,234.43,234.05,234.34,15100.0
2014-12-22 14:20:00,234.36,234.72,234.35,234.67,13800.0,234.36,234.72,234.35,234.67,13800.0
2014-12-22 14:30:00,234.71,234.71,234.43,234.49,10700.0,234.71,234.71,234.43,234.49,10700.0
2014-12-22 14:40:00,234.48,234.79,234.46,234.56,19800.0,234.48,234.79,234.46,234.56,19800.0
2014-12-22 14:50:00,234.51,234.72,234.44,234.47,19400.0,234.51,234.72,234.44,234.47,19400.0
2014-12-22 15:00:00,234.47,234.83,234.46,234.62,11900.0,234.47,234.83,234.46,234.62,11900.0
2014-12-22 15:10:00,234.59,234.85,234.48,234.65,22100.0,234.59,234.85,234.48,234.65,22100.0
2014-12-22 15:20:00,234.67,234.83,234.52,234.75,20800.0,234.67,234.83,234.52,234.75,20800.0
2014-12-22 15:30:00,234.71,234.89,234.59,234.78,32300.0,234.71,234.89,234.59,234.78,32300.0
2014-12-22 15:40:00,234.81,234.9,234.65,234.8,67400.0,234.81,234.9,234.65,234.8,67400.0
2014-12-22 15:50:00,234.8,234.89,234.39,234.59,124400.0,234.8,234.89,234.39,234.59,124400.0
2014-12-23 09:30:00,234.45,234.99,233.25,233.6,112900.0,234.45,234.99,233.25,233.6,112900.0
2014-12-23 09:40:00,233.78,235.31,233.66,234.43,48600.0,233.78,235.31,233.66,234.43,48600.0
2014-12-23 09:50:00,234.42,234.96,234.32,234.77,41100.0,234.42,234.96,234.32,234.77,41100.0
2014-12-23 10:00:00,234.6,235.1,234.45,234.99,45700.0,234.6,235.1,234.45,234.99,45700.0
2014-12-23 10:10:00,234.95,235.06,234.3,234.59,73100.0,234.95,235.06,234.3,234.59,73100.0
2014-12-23 10:20:00,234.55,235.5,234.55,235.39,26000.0,234.55,235.5,234.55,235.39,26000.0
2014-12-23 10:30:00,235.4,235.8,234.97,235.21,58600.0,235.4,235.8,234.97,235.21,58600.0
2014-12-23 10:40:00,235.2,235.75,234.99,235.06,46400.0,235.2,235.75,234.99,235.06,46400.0
2014-12-23 10:50:00,235.12,235.28,234.75,234.9,34600.0,235.12,235.28,234.75,234.9,34600.0
2014-12-23 11:00:00,234.85,235.13,234.81,235.04,22200.0,234.85,235.13,234.81,235.04,22200.0
2014-12-23 11:10:00,235.03,235.32,234.85,235.27,25700.0,235.03,235.32,234.85,235.27,25700.0
2014-12-23 11:20:00,235.27,235.89,235.18,235.65,36900.0,235.27,235.89,235.18,235.65,36900.0
2014-12-23 11:30:00,235.6,236.29,235.59,235.86,24800.0,235.6,236.29,235.59,235.86,24800.0
2014-12-23 11:40:00,235.84,236.78,235.8,236.49,50700.0,235.84,236.78,235.8,236.49,50700.0
2014-12-23 11:50:00,236.5,236.69,236.24,236.49,24800.0,236.5,236.69,236.24,236.49,24800.0
2014-12-23 12:00:00,236.38,236.56,236.12,236.47,28400.0,236.38,236.56,236.12,236.47,28400.0
2014-12-23 12:10:00,236.42,236.53,235.94,236.35,49500.0,236.42,236.53,235.94,236.35,49500.0
2014-12-23 12:20:00,236.34,236.59,235.94,236.0,17800.0,236.34,236.59,235.94,236.0,17800.0
2014-12-23 12:30:00,235.95,236.0,235.63,235.86,21800.0,235.95,236.0,235.63,235.86,21800.0
2014-12-23 12:40:00,235.86,235.9,234.93,235.0,40800.0,235.86,235.9,234.93,235.0,40800.0
2014-12-23 12:50:00,234.91,235.34,234.88,235.17,46200.0,234.91,235.34,234.88,235.17,46200.0
2014-12-23 13:00:00,235.12,235.22,234.16,234.23,33600.0,235.12,235.22,234.16,234.23,33600.0
2014-12-23 13:10:00,234.14,234.55,234.06,234.38,14800.0,234.14,234.55,234.06,234.38,14800.0
2014-12-23 13:20:00,234.45,234.52,234.09,234.2,12800.0,234.45,234.52,234.09,234.2,12800.0
2014-12-23 13:30:00,234.21,234.61,234.03,234.03,18900.0,234.21,234.61,234.03,234.03,18900.0
2014-12-23 13:40:00,234.0,234.46,233.83,234.14,17300.0,234.0,234.46,233.83,234.14,17300.0
2014-12-23 13:50:00,234.23,234.24,233.83,233.95,38000.0,234.23,234.24,233.83,233.95,38000.0
2014-12-23 14:00:00,233.94,234.2,233.8,234.03,38900.0,233.94,234.2,233.8,234.03,38900.0
2014-12-23 14:10:00,233.98,234.0,233.82,233.91,39800.0,233.98,234.0,233.82,233.91,39800.0
2014-12-23 14:20:00,233.91,233.91,233.4,233.75,36500.0,233.91,233.91,233.4,233.75,36500.0
2014-12-23 14:30:00,233.84,234.43,233.82,234.33,16800.0,233.84,234.43,233.82,234.33,16800.0
2014-12-23 14:40:00,234.34,234.41,234.17,234.36,22300.0,234.34,234.41,234.17,234.36,22300.0
2014-12-23 14:50:00,234.41,234.53,233.86,233.86,22500.0,234.41,234.53,233.86,233.86,22500.0
2014-12-23 15:00:00,233.82,234.22,233.78,234.15,13300.0,233.82,234.22,233.78,234.15,13300.0
2014-12-23 15:10:00,234.17,234.17,234.0,234.01,17200.0,234.17,234.17,234.0,234.01,17200.0
2014-12-23 15:20:00,234.02,234.02,233.5,233.61,23400.0,234.02,234.02,233.5,233.61,23400.0
2014-12-23 15:30:00,233.51,233.97,233.45,233.87,37300.0,233.51,233.97,233.45,233.87,37300.0
2014-12-23 15:40:00,233.85,233.87,233.54,233.69,34100.0,233.85,233.87,233.54,233.69,34100.0
2014-12-23 15:50:00,233.72,233.77,233.08,233.12,108300.0,233.72,233.77,233.08,233.12,108300.0
2014-12-24 09:30:00,233.0,233.66,231.53,232.28,51000.0,233.0,233.66,231.53,232.28,51000.0
2014-12-24 09:40:00,232.3,232.31,230.87,231.4,83300.0,232.3,232.31,230.87,231.4,83300.0
2014-12-24 09:50:00,231.39,232.84,231.01,232.45,98600.0,231.39,232.84,231.01,232.45,98600.0
2014-12-24 10:00:00,232.5,232.84,231.26,231.26,35100.0,232.5,232.84,231.26,231.26,35100.0
2014-12-24 10:10:00,231.18,231.97,231.18,231.76,27200.0,231.18,231.97,231.18,231.76,27200.0
2014-12-24 10:20:00,231.76,231.96,231.5,231.65,33100.0,231.76,231.96,231.5,231.65,33100.0
2014-12-24 10:30:00,231.66,231.87,231.5,231.63,8200.0,231.66,231.87,231.5,231.63,8200.0
2014-12-24 10:40:00,231.62,231.67,231.41,231.5,22300.0,231.62,231.67,231.41,231.5,22300.0
2014-12-24 10:50:00,231.53,231.83,231.39,231.83,16300.0,231.53,231.83,231.39,231.83,16300.0
2014-12-24 11:00:00,231.83,232.3,231.69,232.23,43100.0,231.83,232.3,231.69,232.23,43100.0
2014-12-24 11:10:00,232.23,232.26,231.5,231.55,44500.0,232.23,232.26,231.5,231.55,44500.0
2014-12-24 11:20:00,231.45,231.9,231.42,231.55,19800.0,231.45,231.9,231.42,231.55,19800.0
2014-12-24 11:30:00,231.61,231.72,231.34,231.38,27300.0,231.61,231.72,231.34,231.38,27300.0
2014-12-24 11:40:00,231.41,231.57,231.02,231.06,36700.0,231.41,231.57,231.02,231.06,36700.0
2014-12-24 11:50:00,231.01,231.25,230.91,230.91,19800.0,231.01,231.25,230.91,230.91,19800.0
2014-12-24 12:00:00,230.96,231.5,230.96,231.37,21500.0,230.96,231.5,230.96,231.37,21500.0
2014-12-24 12:10:00,231.34,231.41,230.75,231.16,38600.0,231.34,231.41,230.75,231.16,38600.0
2014-12-24 12:20:00,231.11,231.26,230.9,231.22,20100.0,231.11,231.26,230.9,231.22,20100.0
2014-12-24 12:30:00,231.25,231.71,231.21,231.65,37500.0,231.25,231.71,231.21,231.65,37500.0
2014-12-24 12:40:00,231.7,231.94,231.56,231.94,42000.0,231.7,231.94,231.56,231.94,42000.0
2014-12-24 12:50:00,231.84,231.89,230.9,230.97,66800.0,231.84,231.89,230.9,230.97,66800.0
2014-12-26 09:30:00,232.03,232.56,231.31,232.32,64800.0,232.03,232.56,231.31,232.32,64800.0
2014-12-26 09:40:00,232.35,233.0,232.05,232.99,67100.0,232.35,233.0,232.05,232.99,67100.0
2014-12-26 09:50:00,232.98,233.7,232.69,233.7,48300.0,232.98,233.7,232.69,233.7,48300.0
2014-12-26 10:00:00,233.58,234.56,233.58,234.2,90300.0,233.58,234.56,233.58,234.2,90300.0
2014-12-26 10:10:00,234.31,235.2,234.16,235.05,82500.0,234.31,235.2,234.16,235.05,82500.0
2014-12-26 10:20:00,235.01,235.04,234.14,234.37,25500.0,235.01,235.04,234.14,234.37,25500.0
2014-12-26 10:30:00,234.43,235.1,234.25,235.0,43200.0,234.43,235.1,234.25,235.0,43200.0
2014-12-26 10:40:00,235.0,235.33,234.71,235.26,31200.0,235.0,235.33,234.71,235.26,31200.0
2014-12-26 10:50:00,235.3,235.85,235.22,235.8,23600.0,235.3,235.85,235.22,235.8,23600.0
2014-12-26 11:00:00,235.88,236.08,235.74,235.79,35100.0,235.88,236.08,235.74,235.79,35100.0
2014-12-26 11:10:00,235.79,235.95,235.71,235.8,19900.0,235.79,235.95,235.71,235.8,19900.0
2014-12-26 11:20:00,235.85,235.86,234.95,235.21,33000.0,235.85,235.86,234.95,235.21,33000.0
2014-12-26 11:30:00,235.21,235.56,235.09,235.36,18400.0,235.21,235.56,235.09,235.36,18400.0
2014-12-26 11:40:00,235.42,235.85,235.33,235.65,36000.0,235.42,235.85,235.33,235.65,36000.0
2014-12-26 11:50:00,235.66,235.8,235.5,235.65,10900.0,235.66,235.8,235.5,235.65,10900.0
2014-12-26 12:00:00,235.63,235.78,235.48,235.63,18000.0,235.63,235.78,235.48,235.63,18000.0
2014-12-26 12:10:00,235.62,236.5,235.55,236.15,42300.0,235.62,236.5,235.55,236.15,42300.0
2014-12-26 12:20:00,236.25,236.39,236.0,236.01,35600.0,236.25,236.39,236.0,236.01,35600.0
2014-12-26 12:30:00,236.02,236.43,236.02,236.42,12300.0,236.02,236.43,236.02,236.42,12300.0
2014-12-26 12:40:00,236.43,236.68,236.18,236.62,39000.0,236.43,236.68,236.18,236.62,39000.0
2014-12-26 12:50:00,236.63,237.43,236.63,237.14,55700.0,236.63,237.43,236.63,237.14,55700.0
2014-12-26 13:00:00,237.12,237.23,236.9,237.18,16800.0,237.12,237.23,236.9,237.18,16800.0
2014-12-26 13:10:00,237.14,237.18,236.83,236.88,11800.0,237.14,237.18,236.83,236.88,11800.0
2014-12-26 13:20:00,236.98,237.09,236.93,236.93,12200.0,236.98,237.09,236.93,236.93,12200.0
2014-12-26 13:30:00,236.98,237.1,236.84,236.98,26400.0,236.98,237.1,236.84,236.98,26400.0
2014-12-26 13:40:00,236.93,236.93,236.5,236.52,19000.0,236.93,236.93,236.5,236.52,19000.0
2014-12-26 13:50:00,236.64,236.81,236.53,236.73,15500.0,236.64,236.81,236.53,236.73,15500.0
2014-12-26 14:00:00,236.74,236.8,236.49,236.57,11000.0,236.74,236.8,236.49,236.57,11000.0
2014-12-26 14:10:00,236.52,236.56,236.3,236.41,12200.0,236.52,236.56,236.3,236.41,12200.0
2014-12-26 14:20:00,236.46,236.91,236.36,236.76,35000.0,236.46,236.91,236.36,236.76,35000.0
2014-12-26 14:30:00,236.71,236.71,236.08,236.41,34300.0,236.71,236.71,236.08,236.41,34300.0
2014-12-26 14:40:00,236.44,236.49,235.95,236.18,17500.0,236.44,236.49,235.95,236.18,17500.0
2014-12-26 14:50:00,236.15,236.22,235.8,236.05,42900.0,236.15,236.22,235.8,236.05,42900.0
2014-12-26 15:00:00,235.98,236.4,235.94,236.31,18400.0,235.98,236.4,235.94,236.31,18400.0
2014-12-26 15:10:00,236.35,236.5,235.82,235.91,23800.0,236.35,236.5,235.82,235.91,23800.0
2014-12-26 15:20:00,235.96,236.3,235.85,236.3,44200.0,235.96,236.3,235.85,236.3,44200.0
2014-12-26 15:30:00,236.23,236.32,235.83,235.9,38200.0,236.23,236.32,235.83,235.9,38200.0
2014-12-26 15:40:00,235.92,235.99,235.06,235.34,56000.0,235.92,235.99,235.06,235.34,56000.0
2014-12-26 15:50:00,235.32,235.48,234.86,234.88,99700.0,235.32,235.48,234.86,234.88,99700.0
2014-12-29 09:30:00,233.21,234.29,232.76,233.36,115000.0,233.21,234.29,232.76,233.36,115000.0
2014-12-29 09:40:00,233.31,234.2,233.31,234.15,42500.0,233.31,234.2,233.31,234.15,42500.0
2014-12-29 09:50:00,233.91,234.8,233.85,234.45,48400.0,233.91,234.8,233.85,234.45,48400.0
2014-12-29 10:00:00,234.32,234.32,233.59,233.98,47000.0,234.32,234.32,233.59,233.98,47000.0
2014-12-29 10:10:00,233.74,233.93,233.45,233.8,32600.0,233.74,233.93,233.45,233.8,32600.0
2014-12-29 10:20:00,233.9,234.0,232.82,232.98,61300.0,233.9,234.0,232.82,232.98,61300.0
2014-12-29 10:30:00,232.93,233.84,232.89,233.63,35500.0,232.93,233.84,232.89,233.63,35500.0
2014-12-29 10:40:00,233.63,233.65,232.7,232.75,38200.0,233.63,233.65,232.7,232.75,38200.0
2014-12-29 10:50:00,232.8,233.59,232.7,233.22,29800.0,232.8,233.59,232.7,233.22,29800.0
2014-12-29 11:00:00,233.39,233.41,231.97,232.88,82000.0,233.39,233.41,231.97,232.88,82000.0
2014-12-29 11:10:00,232.83,232.89,232.45,232.64,33700.0,232.83,232.89,232.45,232.64,33700.0
2014-12-29 11:20:00,232.62,233.07,232.0,232.02,75300.0,232.62,233.07,232.0,232.02,75300.0
2014-12-29 11:30:00,232.0,232.04,231.24,231.61,89700.0,232.0,232.04,231.24,231.61,89700.0
2014-12-29 11:40:00,231.57,231.98,231.52,231.6,30800.0,231.57,231.98,231.52,231.6,30800.0
2014-12-29 11:50:00,231.59,231.59,230.79,230.97,65100.0,231.59,231.59,230.79,230.97,65100.0
2014-12-29 12:00:00,230.94,231.64,230.94,231.64,28700.0,230.94,231.64,230.94,231.64,28700.0
2014-12-29 12:10:00,231.61,231.78,231.39,231.51,27600.0,231.61,231.78,231.39,231.51,27600.0
2014-12-29 12:20:00,231.54,231.8,230.87,230.87,25100.0,231.54,231.8,230.87,230.87,25100.0
2014-12-29 12:30:00,231.0,231.27,230.83,231.16,17600.0,231.0,231.27,230.83,231.16,17600.0
2014-12-29 12:40:00,231.26,231.56,231.15,231.56,17800.0,231.26,231.56,231.15,231.56,17800.0
2014-12-29 12:50:00,231.46,231.59,231.17,231.17,11900.0,231.46,231.59,231.17,231.17,11900.0
2014-12-29 13:00:00,231.17,231.23,230.85,230.85,17900.0,231.17,231.23,230.85,230.85,17900.0
2014-12-29 13:10:00,230.91,231.1,230.8,231.02,18500.0,230.91,231.1,230.8,231.02,18500.0
2014-12-29 13:20:00,230.99,231.25,230.84,230.85,26300.0,230.99,231.25,230.84,230.85,26300.0
2014-12-29 13:30:00,230.85,230.87,229.0,229.91,123200.0,230.85,230.87,229.0,229.91,123200.0
2014-12-29 13:40:00,230.02,230.13,229.62,229.83,56600.0,230.02,230.13,229.62,229.83,56600.0
2014-12-29 13:50:00,229.89,229.93,229.46,229.64,35400.0,229.89,229.93,229.46,229.64,35400.0
2014-12-29 14:00:00,229.64,229.9,229.5,229.89,45600.0,229.64,229.9,229.5,229.89,45600.0
2014-12-29 14:10:00,229.84,230.28,229.2,230.19,71100.0,229.84,230.28,229.2,230.19,71100.0
2014-12-29 14:20:00,230.27,230.35,230.0,230.09,31800.0,230.27,230.35,230.0,230.09,31800.0
2014-12-29 14:30:00,230.08,230.14,229.92,230.05,28300.0,230.08,230.14,229.92,230.05,28300.0
2014-12-29 14:40:00,230.1,230.62,230.07,230.6,36500.0,230.1,230.62,230.07,230.6,36500.0
2014-12-29 14:50:00,230.6,230.61,230.2,230.33,35600.0,230.6,230.61,230.2,230.33,35600.0
2014-12-29 15:00:00,230.23,230.38,230.08,230.37,19100.0,230.23,230.38,230.08,230.37,19100.0
2014-12-29 15:10:00,230.36,230.5,230.26,230.33,32200.0,230.36,230.5,230.26,230.33,32200.0
2014-12-29 15:20:00,230.33,230.33,229.78,229.97,33300.0,230.33,230.33,229.78,229.97,33300.0
2014-12-29 15:30:00,229.98,230.11,229.41,229.96,74700.0,229.98,230.11,229.41,229.96,74700.0
2014-12-29 15:40:00,229.96,230.15,229.55,229.7,76800.0,229.96,230.15,229.55,229.7,76800.0
2014-12-29 15:50:00,229.7,230.31,229.69,230.0,131000.0,229.7,230.31,229.69,230.0,131000.0
2014-12-30 09:30:00,228.52,230.95,228.52,230.46,137900.0,228.52,230.95,228.52,230.46,137900.0
2014-12-30 09:40:00,230.5,231.2,230.12,230.99,97900.0,230.5,231.2,230.12,230.99,97900.0
2014-12-30 09:50:00,231.02,231.1,229.51,229.79,61500.0,231.02,231.1,229.51,229.79,61500.0
2014-12-30 10:00:00,229.7,230.29,229.55,229.98,42600.0,229.7,230.29,229.55,229.98,42600.0
2014-12-30 10:10:00,229.99,230.28,229.29,229.91,44800.0,229.99,230.28,229.29,229.91,44800.0
2014-12-30 10:20:00,229.73,229.89,228.18,228.63,55000.0,229.73,229.89,228.18,228.63,55000.0
2014-12-30 10:30:00,228.48,229.17,228.32,228.93,141100.0,228.48,229.17,228.32,228.93,141100.0
2014-12-30 10:40:00,229.02,229.92,228.91,229.69,18900.0,229.02,229.92,228.91,229.69,18900.0
2014-12-30 10:50:00,229.81,229.94,229.62,229.75,22200.0,229.81,229.94,229.62,229.75,22200.0
2014-12-30 11:00:00,229.72,229.99,229.43,229.88,17900.0,229.72,229.99,229.43,229.88,17900.0
2014-12-30 11:10:00,229.88,229.96,229.58,229.67,23700.0,229.88,229.96,229.58,229.67,23700.0
2014-12-30 11:20:00,229.63,229.96,229.58,229.73,33800.0,229.63,229.96,229.58,229.73,33800.0
2014-12-30 11:30:00,229.74,229.77,229.57,229.64,8100.0,229.74,229.77,229.57,229.64,8100.0
2014-12-30 11:40:00,229.65,229.7,229.55,229.61,16400.0,229.65,229.7,229.55,229.61,16400.0
2014-12-30 11:50:00,229.72,229.79,229.45,229.53,12300.0,229.72,229.79,229.45,229.53,12300.0
2014-12-30 12:00:00,229.47,229.55,229.37,229.47,10900.0,229.47,229.55,229.37,229.47,10900.0
2014-12-30 12:10:00,229.44,229.65,229.31,229.31,7000.0,229.44,229.65,229.31,229.31,7000.0
2014-12-30 12:20:00,229.28,229.29,228.62,228.79,27200.0,229.28,229.29,228.62,228.79,27200.0
2014-12-30 12:30:00,228.79,228.92,228.4,228.78,45900.0,228.79,228.92,228.4,228.78,45900.0
2014-12-30 12:40:00,228.75,228.75,228.29,228.4,20000.0,228.75,228.75,228.29,228.4,20000.0
2014-12-30 12:50:00,228.46,228.48,228.27,228.47,14800.0,228.46,228.48,228.27,228.47,14800.0
2014-12-30 13:00:00,228.46,228.66,228.35,228.5,12700.0,228.46,228.66,228.35,228.5,12700.0
2014-12-30 13:10:00,228.43,228.59,228.35,228.35,25700.0,228.43,228.59,228.35,228.35,25700.0
2014-12-30 13:20:00,228.35,228.54,228.33,228.46,12400.0,228.35,228.54,228.33,228.46,12400.0
2014-12-30 13:30:00,228.51,228.66,228.22,228.24,25100.0,228.51,228.66,228.22,228.24,25100.0
2014-12-30 13:40:00,228.21,228.21,227.83,228.11,22400.0,228.21,228.21,227.83,228.11,22400.0
2014-12-30 13:50:00,228.16,228.22,228.03,228.2,18400.0,228.16,228.22,228.03,228.2,18400.0
2014-12-30 14:00:00,228.22,228.35,228.02,228.35,17400.0,228.22,228.35,228.02,228.35,17400.0
2014-12-30 14:10:00,228.43,228.69,228.38,228.69,12900.0,228.43,228.69,228.38,228.69,12900.0
2014-12-30 14:20:00,228.63,229.31,228.63,229.3,27400.0,228.63,229.31,228.63,229.3,27400.0
2014-12-30 14:30:00,229.31,229.98,229.31,229.98,17000.0,229.31,229.98,229.31,229.98,17000.0
2014-12-30 14:40:00,230.0,230.1,229.64,230.09,20300.0,230.0,230.1,229.64,230.09,20300.0
2014-12-30 14:50:00,230.09,230.1,229.63,229.68,13300.0,230.09,230.1,229.63,229.68,13300.0
2014-12-30 15:00:00,229.7,229.8,229.61,229.7,15500.0,229.7,229.8,229.61,229.7,15500.0
2014-12-30 15:10:00,229.66,229.79,229.5,229.75,12700.0,229.66,229.79,229.5,229.75,12700.0
2014-12-30 15:20:00,229.73,229.91,229.69,229.8,16400.0,229.73,229.91,229.69,229.8,16400.0
2014-12-30 15:30:00,229.81,230.1,229.58,229.81,34000.0,229.81,230.1,229.58,229.81,34000.0
2014-12-30 15:40:00,229.81,230.63,229.81,230.6,56400.0,229.81,230.63,229.81,230.6,56400.0
2014-12-30 15:50:00,230.55,230.55,229.98,230.01,73800.0,230.55,230.55,229.98,230.01,73800.0
2014-12-31 09:30:00,229.78,230.18,229.2,229.77,98700.0,229.78,230.18,229.2,229.77,98700.0
2014-12-31 09:40:00,229.78,229.89,229.33,229.59,39700.0,229.78,229.89,229.33,229.59,39700.0
2014-12-31 09:50:00,229.79,229.93,229.27,229.27,46200.0,229.79,229.93,229.27,229.27,46200.0
2014-12-31 10:00:00,229.37,230.0,229.22,229.63,51100.0,229.37,230.0,229.22,229.63,51100.0
2014-12-31 10:10:00,229.71,229.72,228.69,229.06,41900.0,229.71,229.72,228.69,229.06,41900.0
2014-12-31 10:20:00,229.05,229.35,229.0,229.1,44500.0,229.05,229.35,229.0,229.1,44500.0
2014-12-31 10:30:00,229.2,229.47,228.94,229.4,37000.0,229.2,229.47,228.94,229.4,37000.0
2014-12-31 10:40:00,229.39,230.15,229.34,230.04,32000.0,229.39,230.15,229.34,230.04,32000.0
2014-12-31 10:50:00,230.11,230.99,229.97,230.61,43900.0,230.11,230.99,229.97,230.61,43900.0
2014-12-31 11:00:00,230.6,230.75,230.54,230.56,34700.0,230.6,230.75,230.54,230.56,34700.0
2014-12-31 11:10:00,230.58,230.87,230.21,230.87,42100.0,230.58,230.87,230.21,230.87,42100.0
2014-12-31 11:20:00,230.9,231.0,230.32,230.39,41000.0,230.9,231.0,230.32,230.39,41000.0
2014-12-31 11:30:00,230.41,230.57,230.3,230.42,47000.0,230.41,230.57,230.3,230.42,47000.0
2014-12-31 11:40:00,230.45,230.56,230.22,230.37,25000.0,230.45,230.56,230.22,230.37,25000.0
2014-12-31 11:50:00,230.4,230.56,230.36,230.42,12800.0,230.4,230.56,230.36,230.42,12800.0
2014-12-31 12:00:00,230.38,230.43,229.7,229.93,40900.0,230.38,230.43,229.7,229.93,40900.0
2014-12-31 12:10:00,229.95,230.0,228.97,228.99,42600.0,229.95,230.0,228.97,228.99,42600.0
2014-12-31 12:20:00,228.9,228.98,227.73,228.16,97900.0,228.9,228.98,227.73,228.16,97900.0
2014-12-31 12:30:00,228.3,228.45,228.03,228.27,34000.0,228.3,228.45,228.03,228.27,34000.0
2014-12-31 12:40:00,228.26,228.75,228.22,228.56,20200.0,228.26,228.75,228.22,228.56,20200.0
2014-12-31 12:50:00,228.59,228.74,228.48,228.64,12900.0,228.59,228.74,228.48,228.64,12900.0
2014-12-31 13:00:00,228.66,228.83,228.59,228.64,24000.0,228.66,228.83,228.59,228.64,24000.0
2014-12-31 13:10:00,228.69,228.82,228.39,228.81,20300.0,228.69,228.82,228.39,228.81,20300.0
2014-12-31 13:20:00,228.75,228.82,228.31,228.82,18300.0,228.75,228.82,228.31,228.82,18300.0
2014-12-31 13:30:00,228.85,229.54,228.79,229.46,30400.0,228.85,229.54,228.79,229.46,30400.0
2014-12-31 13:40:00,229.46,229.82,229.46,229.73,15100.0,229.46,229.82,229.46,229.73,15100.0
2014-12-31 13:50:00,229.71,229.75,229.13,229.68,43600.0,229.71,229.75,229.13,229.68,43600.0
2014-12-31 14:00:00,229.7,229.86,229.46,229.6,14900.0,229.7,229.86,229.46,229.6,14900.0
2014-12-31 14:10:00,229.62,229.7,228.75,228.91,25100.0,229.62,229.7,228.75,228.91,25100.0
2014-12-31 14:20:00,229.0,229.23,228.64,229.23,23600.0,229.0,229.23,228.64,229.23,23600.0
2014-12-31 14:30:00,229.21,229.47,228.82,228.82,9700.0,229.21,229.47,228.82,228.82,9700.0
2014-12-31 14:40:00,228.87,229.05,228.21,228.57,22600.0,228.87,229.05,228.21,228.57,22600.0
2014-12-31 14:50:00,228.53,228.64,228.05,228.44,28500.0,228.53,228.64,228.05,228.44,28500.0
2014-12-31 15:00:00,228.41,228.46,227.52,227.65,51400.0,228.41,228.46,227.52,227.65,51400.0
2014-12-31 15:10:00,227.59,228.37,227.59,228.23,57500.0,227.59,228.37,227.59,228.23,57500.0
2014-12-31 15:20:00,228.26,228.32,228.04,228.04,36700.0,228.26,228.32,228.04,228.04,36700.0
2014-12-31 15:30:00,228.06,228.14,227.4,227.4,90700.0,228.06,228.14,227.4,227.4,90700.0
2014-12-31 15:40:00,227.4,227.66,227.13,227.43,81700.0,227.4,227.66,227.13,227.43,81700.0
2014-12-31 15:50:00,227.45,228.19,227.13,227.97,166800.0,227.45,228.19,227.13,227.97,166800.0
2015-01-02 09:30:00,229.46,230.45,228.02,228.02,151200.0,229.46,230.45,228.02,228.02,151200.0
2015-01-02 09:40:00,228.34,229.02,227.6,228.03,145200.0,228.34,229.02,227.6,228.03,145200.0
2015-01-02 09:50:00,227.79,228.43,226.8,226.92,83700.0,227.79,228.43,226.8,226.92,83700.0
2015-01-02 10:00:00,226.99,227.04,226.0,226.27,101900.0,226.99,227.04,226.0,226.27,101900.0
2015-01-02 10:10:00,226.31,227.1,226.09,226.16,72800.0,226.31,227.1,226.09,226.16,72800.0
2015-01-02 10:20:00,226.08,226.37,225.84,225.96,70600.0,226.08,226.37,225.84,225.96,70600.0
2015-01-02 10:30:00,225.97,226.05,224.02,224.26,132700.0,225.97,226.05,224.02,224.26,132700.0
2015-01-02 10:40:00,224.29,224.58,223.13,224.37,103600.0,224.29,224.58,223.13,224.37,103600.0
2015-01-02 10:50:00,224.49,224.76,224.09,224.16,69900.0,224.49,224.76,224.09,224.16,69900.0
2015-01-02 11:00:00,224.14,224.69,223.81,224.39,48100.0,224.14,224.69,223.81,224.39,48100.0
2015-01-02 11:10:00,224.39,224.42,222.84,223.0,138900.0,224.39,224.42,222.84,223.0,138900.0
2015-01-02 11:20:00,223.0,223.13,221.49,222.67,218300.0,223.0,223.13,221.49,222.67,218300.0
2015-01-02 11:30:00,222.68,222.95,222.52,222.92,75900.0,222.68,222.95,222.52,222.92,75900.0
2015-01-02 11:40:00,222.92,223.19,222.2,222.3,70200.0,222.92,223.19,222.2,222.3,70200.0
2015-01-02 11:50:00,222.26,222.8,221.61,222.53,143500.0,222.26,222.8,221.61,222.53,143500.0
2015-01-02 12:00:00,222.55,223.15,222.46,222.91,61800.0,222.55,223.15,222.46,222.91,61800.0
2015-01-02 12:10:00,222.94,223.0,222.24,222.42,41100.0,222.94,223.0,222.24,222.42,41100.0
2015-01-02 12:20:00,222.45,222.68,222.07,222.68,49300.0,222.45,222.68,222.07,222.68,49300.0
2015-01-02 12:30:00,222.53,222.79,222.28,222.51,36800.0,222.53,222.79,222.28,222.51,36800.0
2015-01-02 12:40:00,222.57,222.62,222.13,222.13,30200.0,222.57,222.62,222.13,222.13,30200.0
2015-01-02 12:50:00,222.12,222.72,222.12,222.36,24900.0,222.12,222.72,222.12,222.36,24900.0
2015-01-02 13:00:00,222.46,222.74,222.38,222.74,26800.0,222.46,222.74,222.38,222.74,26800.0
2015-01-02 13:10:00,222.73,223.06,222.5,222.97,21900.0,222.73,223.06,222.5,222.97,21900.0
2015-01-02 13:20:00,222.99,223.19,222.62,222.76,36100.0,222.99,223.19,222.62,222.76,36100.0
2015-01-02 13:30:00,222.62,222.81,222.49,222.74,38300.0,222.62,222.81,222.49,222.74,38300.0
2015-01-02 13:40:00,222.74,222.82,222.53,222.62,24400.0,222.74,222.82,222.53,222.62,24400.0
2015-01-02 13:50:00,222.63,222.95,222.44,222.69,99700.0,222.63,222.95,222.44,222.69,99700.0
2015-01-02 14:00:00,222.71,223.53,222.68,223.33,49400.0,222.71,223.53,222.68,223.33,49400.0
2015-01-02 14:10:00,223.4,223.46,222.95,223.01,37600.0,223.4,223.46,222.95,223.01,37600.0
2015-01-02 14:20:00,223.03,223.25,222.45,222.45,55800.0,223.03,223.25,222.45,222.45,55800.0
2015-01-02 14:30:00,222.45,223.03,222.43,223.03,25200.0,222.45,223.03,222.43,223.03,25200.0
2015-01-02 14:40:00,223.0,223.2,222.9,223.06,31100.0,223.0,223.2,222.9,223.06,31100.0
2015-01-02 14:50:00,223.13,223.26,222.91,222.95,44000.0,223.13,223.26,222.91,222.95,44000.0
2015-01-02 15:00:00,222.96,223.19,222.92,223.03,47200.0,222.96,223.19,222.92,223.03,47200.0
2015-01-02 15:10:00,223.06,223.2,222.81,223.12,54200.0,223.06,223.2,222.81,223.12,54200.0
2015-01-02 15:20:00,223.05,223.25,222.95,223.06,87300.0,223.05,223.25,222.95,223.06,87300.0
2015-01-02 15:30:00,223.06,223.14,222.97,223.03,69600.0,223.06,223.14,222.97,223.03,69600.0
2015-01-02 15:40:00,223.07,223.39,222.89,223.39,124500.0,223.07,223.39,222.89,223.39,124500.0
2015-01-02 15:50:00,223.45,223.91,223.08,223.08,168100.0,223.45,223.91,223.08,223.08,168100.0
2015-01-05 09:30:00,222.88,224.29,222.39,224.2,144300.0,222.88,224.29,222.39,224.2,144300.0
2015-01-05 09:40:00,224.16,224.2,223.0,223.26,97400.0,224.16,224.2,223.0,223.26,97400.0
2015-01-05 09:50:00,223.32,224.83,223.1,224.17,143900.0,223.32,224.83,223.1,224.17,143900.0
2015-01-05 10:00:00,224.35,224.72,224.06,224.45,130100.0,224.35,224.72,224.06,224.45,130100.0
2015-01-05 10:10:00,224.45,224.6,223.01,223.01,98300.0,224.45,224.6,223.01,223.01,98300.0
2015-01-05 10:20:00,223.14,224.26,223.14,224.15,76300.0,223.14,224.26,223.14,224.15,76300.0
2015-01-05 10:30:00,224.09,224.09,223.41,223.54,59800.0,224.09,224.09,223.41,223.54,59800.0
2015-01-05 10:40:00,223.62,223.8,222.65,223.66,80100.0,223.62,223.8,222.65,223.66,80100.0
2015-01-05 10:50:00,223.77,223.95,223.4,223.56,64400.0,223.77,223.95,223.4,223.56,64400.0
2015-01-05 11:00:00,223.52,224.0,222.5,222.67,76400.0,223.52,224.0,222.5,222.67,76400.0
2015-01-05 11:10:00,222.6,223.29,222.1,222.1,61500.0,222.6,223.29,222.1,222.1,61500.0
2015-01-05 11:20:00,222.16,222.88,221.64,222.8,69700.0,222.16,222.88,221.64,222.8,69700.0
2015-01-05 11:30:00,222.71,223.61,222.56,223.38,47200.0,222.71,223.61,222.56,223.38,47200.0
2015-01-05 11:40:00,223.48,223.83,223.16,223.23,70100.0,223.48,223.83,223.16,223.23,70100.0
2015-01-05 11:50:00,223.16,223.71,223.16,223.17,30900.0,223.16,223.71,223.16,223.17,30900.0
2015-01-05 12:00:00,223.17,223.29,222.48,222.64,18400.0,223.17,223.29,222.48,222.64,18400.0
2015-01-05 12:10:00,222.55,222.81,222.25,222.63,14000.0,222.55,222.81,222.25,222.63,14000.0
2015-01-05 12:20:00,222.79,223.17,222.66,222.9,63400.0,222.79,223.17,222.66,222.9,63400.0
2015-01-05 12:30:00,222.98,223.08,222.68,222.88,22900.0,222.98,223.08,222.68,222.88,22900.0
2015-01-05 12:40:00,222.88,222.94,222.26,222.39,27500.0,222.88,222.94,222.26,222.39,27500.0
2015-01-05 12:50:00,222.37,222.41,221.71,221.91,21500.0,222.37,222.41,221.71,221.91,21500.0
2015-01-05 13:00:00,221.85,222.01,221.37,221.5,35400.0,221.85,222.01,221.37,221.5,35400.0
2015-01-05 13:10:00,221.43,221.54,221.0,221.11,33900.0,221.43,221.54,221.0,221.11,33900.0
2015-01-05 13:20:00,221.06,221.38,220.97,221.2,65500.0,221.06,221.38,220.97,221.2,65500.0
2015-01-05 13:30:00,221.1,221.49,220.98,221.05,51100.0,221.1,221.49,220.98,221.05,51100.0
2015-01-05 13:40:00,221.05,221.41,220.59,221.13,20800.0,221.05,221.41,220.59,221.13,20800.0
2015-01-05 13:50:00,221.06,221.64,221.06,221.45,46200.0,221.06,221.64,221.06,221.45,46200.0
2015-01-05 14:00:00,221.5,221.52,220.94,220.94,25700.0,221.5,221.52,220.94,220.94,25700.0
2015-01-05 14:10:00,220.94,221.07,220.23,220.74,37400.0,220.94,221.07,220.23,220.74,37400.0
2015-01-05 14:20:00,220.77,221.27,220.52,220.67,19600.0,220.77,221.27,220.52,220.67,19600.0
2015-01-05 14:30:00,220.77,220.77,219.19,219.49,73700.0,220.77,220.77,219.19,219.49,73700.0
2015-01-05 14:40:00,219.45,219.82,219.1,219.36,34600.0,219.45,219.82,219.1,219.36,34600.0
2015-01-05 14:50:00,219.35,219.46,218.35,219.35,49400.0,219.35,219.46,218.35,219.35,49400.0
2015-01-05 15:00:00,219.31,219.38,218.55,218.79,54100.0,219.31,219.38,218.55,218.79,54100.0
2015-01-05 15:10:00,218.75,219.26,218.51,219.14,65900.0,218.75,219.26,218.51,219.14,65900.0
2015-01-05 15:20:00,219.27,219.48,218.88,219.16,72100.0,219.27,219.48,218.88,219.16,72100.0
2015-01-05 15:30:00,219.15,219.88,219.12,219.81,75800.0,219.15,219.88,219.12,219.81,75800.0
2015-01-05 15:40:00,219.8,220.22,219.12,220.09,96900.0,219.8,220.22,219.12,220.09,96900.0
2015-01-05 15:50:00,220.09,220.42,219.71,219.71,140000.0,220.09,220.42,219.71,219.71,140000.0
2015-01-06 09:30:00,220.89,221.5,220.0,220.52,160600.0,220.89,221.5,220.0,220.52,160600.0
2015-01-06 09:40:00,220.46,222.87,220.02,222.5,124200.0,220.46,222.87,220.02,222.5,124200.0
2015-01-06 09:50:00,222.43,222.65,221.7,221.7,61700.0,222.43,222.65,221.7,221.7,61700.0
2015-01-06 10:00:00,221.71,222.1,220.51,220.94,143500.0,221.71,222.1,220.51,220.94,143500.0
2015-01-06 10:10:00,220.95,222.02,220.79,221.31,137900.0,220.95,222.02,220.79,221.31,137900.0
2015-01-06 10:20:00,221.6,221.9,221.07,221.73,87000.0,221.6,221.9,221.07,221.73,87000.0
2015-01-06 10:30:00,221.68,222.26,221.36,221.97,32600.0,221.68,222.26,221.36,221.97,32600.0
2015-01-06 10:40:00,222.08,222.14,220.0,220.15,59900.0,222.08,222.14,220.0,220.15,59900.0
2015-01-06 10:50:00,220.06,220.26,218.7,218.72,47500.0,220.06,220.26,218.7,218.72,47500.0
2015-01-06 11:00:00,218.72,219.88,218.0,219.7,69300.0,218.72,219.88,218.0,219.7,69300.0
2015-01-06 11:10:00,219.85,220.43,219.16,219.23,26500.0,219.85,220.43,219.16,219.23,26500.0
2015-01-06 11:20:00,219.14,219.55,219.01,219.4,33900.0,219.14,219.55,219.01,219.4,33900.0
2015-01-06 11:30:00,219.54,219.54,219.0,219.14,60300.0,219.54,219.54,219.0,219.14,60300.0
2015-01-06 11:40:00,219.09,219.3,218.5,218.88,56500.0,219.09,219.3,218.5,218.88,56500.0
2015-01-06 11:50:00,218.88,219.0,218.1,218.5,48000.0,218.88,219.0,218.1,218.5,48000.0
2015-01-06 12:00:00,218.32,218.81,217.59,217.75,52500.0,218.32,218.81,217.59,217.75,52500.0
2015-01-06 12:10:00,217.73,218.45,217.65,217.79,42200.0,217.73,218.45,217.65,217.79,42200.0
2015-01-06 12:20:00,217.75,217.98,217.11,217.22,60300.0,217.75,217.98,217.11,217.22,60300.0
2015-01-06 12:30:00,217.13,218.41,217.0,218.4,111100.0,217.13,218.41,217.0,218.4,111100.0
2015-01-06 12:40:00,218.23,218.52,217.75,217.86,84200.0,218.23,218.52,217.75,217.86,84200.0
2015-01-06 12:50:00,217.88,219.0,217.82,219.0,64200.0,217.88,219.0,217.82,219.0,64200.0
2015-01-06 13:00:00,219.0,219.1,218.1,218.19,46500.0,219.0,219.1,218.1,218.19,46500.0
2015-01-06 13:10:00,218.18,218.18,217.01,217.23,25900.0,218.18,218.18,217.01,217.23,25900.0
2015-01-06 13:20:00,217.13,217.21,216.02,217.01,67100.0,217.13,217.21,216.02,217.01,67100.0
2015-01-06 13:30:00,217.02,217.76,216.88,217.76,49100.0,217.02,217.76,216.88,217.76,49100.0
2015-01-06 13:40:00,217.64,218.37,217.6,218.37,48200.0,217.64,218.37,217.6,218.37,48200.0
2015-01-06 13:50:00,218.39,219.0,218.15,218.86,33600.0,218.39,219.0,218.15,218.86,33600.0
2015-01-06 14:00:00,218.87,219.66,218.87,219.48,38900.0,218.87,219.66,218.87,219.48,38900.0
2015-01-06 14:10:00,219.51,219.57,218.09,218.54,35400.0,219.51,219.57,218.09,218.54,35400.0
2015-01-06 14:20:00,218.39,219.92,218.39,219.86,33600.0,218.39,219.92,218.39,219.86,33600.0
2015-01-06 14:30:00,219.83,221.41,219.82,220.98,104700.0,219.83,221.41,219.82,220.98,104700.0
2015-01-06 14:40:00,220.95,221.75,220.95,221.4,118400.0,220.95,221.75,220.95,221.4,118400.0
2015-01-06 14:50:00,221.31,221.45,220.26,220.61,82900.0,221.31,221.45,220.26,220.61,82900.0
2015-01-06 15:00:00,220.72,221.04,220.44,220.59,51200.0,220.72,221.04,220.44,220.59,51200.0
2015-01-06 15:10:00,220.59,221.88,220.57,221.88,44200.0,220.59,221.88,220.57,221.88,44200.0
2015-01-06 15:20:00,221.85,222.44,221.51,221.92,121400.0,221.85,222.44,221.51,221.92,121400.0
2015-01-06 15:30:00,221.96,222.44,221.34,221.5,87000.0,221.96,222.44,221.34,221.5,87000.0
2015-01-06 15:40:00,221.56,222.19,221.3,221.45,83100.0,221.56,222.19,221.3,221.45,83100.0
2015-01-06 15:50:00,221.5,221.59,220.01,220.04,133000.0,221.5,221.59,220.01,220.04,133000.0
2015-01-07 09:30:00,222.42,223.2,221.02,222.49,107900.0,222.42,223.2,221.02,222.49,107900.0
2015-01-07 09:40:00,222.88,224.12,222.3,224.1,66300.0,222.88,224.12,222.3,224.1,66300.0
2015-01-07 09:50:00,224.17,226.0,223.79,225.92,134500.0,224.17,226.0,223.79,225.92,134500.0
2015-01-07 10:00:00,225.9,227.0,225.61,225.67,225300.0,225.9,227.0,225.61,225.67,225300.0
2015-01-07 10:10:00,225.79,225.98,224.02,225.33,123000.0,225.79,225.98,224.02,225.33,123000.0
2015-01-07 10:20:00,225.29,225.55,224.29,225.23,128400.0,225.29,225.55,224.29,225.23,128400.0
2015-01-07 10:30:00,225.29,225.32,224.29,225.0,69000.0,225.29,225.32,224.29,225.0,69000.0
2015-01-07 10:40:00,225.13,225.96,224.73,225.74,88700.0,225.13,225.96,224.73,225.74,88700.0
2015-01-07 10:50:00,225.75,226.16,224.45,224.64,39600.0,225.75,226.16,224.45,224.64,39600.0
2015-01-07 11:00:00,224.61,225.31,224.5,224.5,21700.0,224.61,225.31,224.5,224.5,21700.0
2015-01-07 11:10:00,224.58,224.72,223.62,223.88,40900.0,224.58,224.72,223.62,223.88,40900.0
2015-01-07 11:20:00,223.88,224.37,223.42,224.16,20800.0,223.88,224.37,223.42,224.16,20800.0
2015-01-07 11:30:00,224.14,224.62,224.01,224.44,28500.0,224.14,224.62,224.01,224.44,28500.0
2015-01-07 11:40:00,224.49,225.0,224.22,224.71,17400.0,224.49,225.0,224.22,224.71,17400.0
2015-01-07 11:50:00,224.72,225.1,224.35,224.8,15900.0,224.72,225.1,224.35,224.8,15900.0
2015-01-07 12:00:00,224.81,225.13,224.51,224.7,30000.0,224.81,225.13,224.51,224.7,30000.0
2015-01-07 12:10:00,224.69,224.85,224.35,224.82,11300.0,224.69,224.85,224.35,224.82,11300.0
2015-01-07 12:20:00,224.81,225.3,224.66,225.29,47000.0,224.81,225.3,224.66,225.29,47000.0
2015-01-07 12:30:00,225.31,225.42,224.0,224.45,31300.0,225.31,225.42,224.0,224.45,31300.0
2015-01-07 12:40:00,224.43,225.11,224.25,224.8,43500.0,224.43,225.11,224.25,224.8,43500.0
2015-01-07 12:50:00,224.84,224.92,224.45,224.89,29700.0,224.84,224.92,224.45,224.89,29700.0
2015-01-07 13:00:00,225.0,225.08,224.57,224.72,18400.0,225.0,225.08,224.57,224.72,18400.0
2015-01-07 13:10:00,224.67,225.71,224.62,225.28,37300.0,224.67,225.71,224.62,225.28,37300.0
2015-01-07 13:20:00,225.39,225.39,224.34,224.71,24300.0,225.39,225.39,224.34,224.71,24300.0
2015-01-07 13:30:00,224.74,225.42,224.63,225.05,18900.0,224.74,225.42,224.63,225.05,18900.0
2015-01-07 13:40:00,224.92,225.41,224.9,225.2,15900.0,224.92,225.41,224.9,225.2,15900.0
2015-01-07 13:50:00,225.32,225.46,225.0,225.03,19700.0,225.32,225.46,225.0,225.03,19700.0
2015-01-07 14:00:00,225.1,225.19,224.59,224.93,27800.0,225.1,225.19,224.59,224.93,27800.0
2015-01-07 14:10:00,224.98,225.04,224.0,224.11,22600.0,224.98,225.04,224.0,224.11,22600.0
2015-01-07 14:20:00,224.27,224.68,223.93,224.47,14800.0,224.27,224.68,223.93,224.47,14800.0
2015-01-07 14:30:00,224.46,225.0,224.36,224.62,40000.0,224.46,225.0,224.36,224.62,40000.0
2015-01-07 14:40:00,224.62,225.18,224.61,224.9,16100.0,224.62,225.18,224.61,224.9,16100.0
2015-01-07 14:50:00,224.97,225.0,224.28,224.35,16600.0,224.97,225.0,224.28,224.35,16600.0
2015-01-07 15:00:00,224.51,224.94,224.31,224.73,18700.0,224.51,224.94,224.31,224.73,18700.0
2015-01-07 15:10:00,224.69,224.83,224.21,224.71,18000.0,224.69,224.83,224.21,224.71,18000.0
2015-01-07 15:20:00,224.6,224.77,224.21,224.43,16300.0,224.6,224.77,224.21,224.43,16300.0
2015-01-07 15:30:00,224.45,224.68,224.36,224.49,36200.0,224.45,224.68,224.36,224.49,36200.0
2015-01-07 15:40:00,224.53,224.66,224.02,224.09,55100.0,224.53,224.66,224.02,224.09,55100.0
2015-01-07 15:50:00,224.07,224.53,223.7,224.36,157200.0,224.07,224.53,223.7,224.36,157200.0
2015-01-08 09:30:00,227.05,227.19,224.73,225.43,158100.0,227.05,227.19,224.73,225.43,158100.0
2015-01-08 09:40:00,225.56,227.65,225.56,227.14,104300.0,225.56,227.65,225.56,227.14,104300.0
2015-01-08 09:50:00,227.45,228.5,226.85,228.49,99400.0,227.45,228.5,226.85,228.49,99400.0
2015-01-08 10:00:00,228.48,229.44,227.97,229.44,128500.0,228.48,229.44,227.97,229.44,128500.0
2015-01-08 10:10:00,229.4,229.4,228.42,228.65,38200.0,229.4,229.4,228.42,228.65,38200.0
2015-01-08 10:20:00,228.75,229.22,228.33,228.45,49100.0,228.75,229.22,228.33,228.45,49100.0
2015-01-08 10:30:00,228.35,228.83,228.23,228.54,41100.0,228.35,228.83,228.23,228.54,41100.0
2015-01-08 10:40:00,228.46,229.0,228.41,228.84,47500.0,228.46,229.0,228.41,228.84,47500.0
2015-01-08 10:50:00,228.89,230.09,228.83,230.09,101400.0,228.89,230.09,228.83,230.09,101400.0
2015-01-08 11:00:00,230.1,230.55,229.83,230.32,86000.0,230.1,230.55,229.83,230.32,86000.0
2015-01-08 11:10:00,230.36,231.34,230.3,230.37,142800.0,230.36,231.34,230.3,230.37,142800.0
2015-01-08 11:20:00,230.48,230.6,229.24,229.24,54000.0,230.48,230.6,229.24,229.24,54000.0
2015-01-08 11:30:00,229.37,230.7,229.36,230.53,44400.0,229.37,230.7,229.36,230.53,44400.0
2015-01-08 11:40:00,230.51,230.76,230.3,230.5,24300.0,230.51,230.76,230.3,230.5,24300.0
2015-01-08 11:50:00,230.6,230.96,230.52,230.94,31700.0,230.6,230.96,230.52,230.94,31700.0
2015-01-08 12:00:00,230.94,231.0,230.6,230.94,31500.0,230.94,231.0,230.6,230.94,31500.0
2015-01-08 12:10:00,230.9,231.29,230.67,231.29,26700.0,230.9,231.29,230.67,231.29,26700.0
2015-01-08 12:20:00,231.3,231.4,231.07,231.34,25600.0,231.3,231.4,231.07,231.34,25600.0
2015-01-08 12:30:00,231.3,231.41,230.78,231.02,24200.0,231.3,231.41,230.78,231.02,24200.0
2015-01-08 12:40:00,231.1,231.59,231.1,231.4,42300.0,231.1,231.59,231.1,231.4,42300.0
2015-01-08 12:50:00,231.4,231.88,231.4,231.8,31000.0,231.4,231.88,231.4,231.8,31000.0
2015-01-08 13:00:00,231.8,232.14,231.51,231.57,68000.0,231.8,232.14,231.51,231.57,68000.0
2015-01-08 13:10:00,231.57,231.76,230.82,231.14,50500.0,231.57,231.76,230.82,231.14,50500.0
2015-01-08 13:20:00,231.02,231.2,230.85,230.96,34800.0,231.02,231.2,230.85,230.96,34800.0
2015-01-08 13:30:00,230.94,231.32,230.8,231.25,34400.0,230.94,231.32,230.8,231.25,34400.0
2015-01-08 13:40:00,231.32,231.44,231.18,231.38,29700.0,231.32,231.44,231.18,231.38,29700.0
2015-01-08 13:50:00,231.38,231.38,229.37,229.53,72300.0,231.38,231.38,229.37,229.53,72300.0
2015-01-08 14:00:00,229.63,230.33,229.41,230.04,32200.0,229.63,230.33,229.41,230.04,32200.0
2015-01-08 14:10:00,230.04,230.09,229.25,229.92,26300.0,230.04,230.09,229.25,229.92,26300.0
2015-01-08 14:20:00,229.99,230.38,229.91,230.29,15000.0,229.99,230.38,229.91,230.29,15000.0
2015-01-08 14:30:00,230.23,230.29,229.5,229.6,20400.0,230.23,230.29,229.5,229.6,20400.0
2015-01-08 14:40:00,229.6,229.96,229.41,229.96,24300.0,229.6,229.96,229.41,229.96,24300.0
2015-01-08 14:50:00,230.0,230.05,229.53,229.76,13700.0,230.0,230.05,229.53,229.76,13700.0
2015-01-08 15:00:00,229.7,229.9,229.05,229.32,46600.0,229.7,229.9,229.05,229.32,46600.0
2015-01-08 15:10:00,229.33,229.68,229.33,229.57,23700.0,229.33,229.68,229.33,229.57,23700.0
2015-01-08 15:20:00,229.63,229.78,229.09,229.37,28000.0,229.63,229.78,229.09,229.37,28000.0
2015-01-08 15:30:00,229.44,229.45,229.03,229.07,26800.0,229.44,229.45,229.03,229.07,26800.0
2015-01-08 15:40:00,229.1,229.14,228.33,229.13,104400.0,229.1,229.14,228.33,229.13,104400.0
2015-01-08 15:50:00,229.15,229.4,228.86,229.08,144800.0,229.15,229.4,228.86,229.08,144800.0
2015-01-09 09:30:00,230.13,231.78,229.51,231.78,225500.0,230.13,231.78,229.51,231.78,225500.0
2015-01-09 09:40:00,231.78,232.99,230.17,230.22,125200.0,231.78,232.99,230.17,230.22,125200.0
2015-01-09 09:50:00,230.34,231.08,228.82,228.98,96700.0,230.34,231.08,228.82,228.98,96700.0
2015-01-09 10:00:00,228.98,230.65,228.66,230.09,87000.0,228.98,230.65,228.66,230.09,87000.0
2015-01-09 10:10:00,230.09,230.09,229.01,229.53,58800.0,230.09,230.09,229.01,229.53,58800.0
2015-01-09 10:20:00,229.46,229.85,228.28,228.47,47100.0,229.46,229.85,228.28,228.47,47100.0
2015-01-09 10:30:00,228.46,229.02,228.15,228.89,51100.0,228.46,229.02,228.15,228.89,51100.0
2015-01-09 10:40:00,228.83,228.86,228.03,228.18,49300.0,228.83,228.86,228.03,228.18,49300.0
2015-01-09 10:50:00,228.15,228.87,228.1,228.56,21800.0,228.15,228.87,228.1,228.56,21800.0
2015-01-09 11:00:00,228.5,228.58,227.91,228.04,49500.0,228.5,228.58,227.91,228.04,49500.0
2015-01-09 11:10:00,227.92,228.04,227.32,228.04,51000.0,227.92,228.04,227.32,228.04,51000.0
2015-01-09 11:20:00,227.85,228.65,227.78,228.65,21200.0,227.85,228.65,227.78,228.65,21200.0
2015-01-09 11:30:00,228.43,229.29,228.28,228.91,59800.0,228.43,229.29,228.28,228.91,59800.0
2015-01-09 11:40:00,228.93,229.9,228.87,229.64,38900.0,228.93,229.9,228.87,229.64,38900.0
2015-01-09 11:50:00,229.64,230.26,229.22,230.0,62100.0,229.64,230.26,229.22,230.0,62100.0
2015-01-09 12:00:00,229.99,230.48,229.96,230.27,20900.0,229.99,230.48,229.96,230.27,20900.0
2015-01-09 12:10:00,230.04,230.42,229.89,230.03,21200.0,230.04,230.42,229.89,230.03,21200.0
2015-01-09 12:20:00,229.9,229.9,229.18,229.4,18900.0,229.9,229.9,229.18,229.4,18900.0
2015-01-09 12:30:00,229.55,229.69,229.14,229.5,14200.0,229.55,229.69,229.14,229.5,14200.0
2015-01-09 12:40:00,229.41,229.65,229.36,229.44,10400.0,229.41,229.65,229.36,229.44,10400.0
2015-01-09 12:50:00,229.54,229.56,228.68,228.68,27800.0,229.54,229.56,228.68,228.68,27800.0
2015-01-09 13:00:00,228.68,228.83,227.63,228.2,56700.0,228.68,228.83,227.63,228.2,56700.0
2015-01-09 13:10:00,228.26,229.02,228.26,228.63,36200.0,228.26,229.02,228.26,228.63,36200.0
2015-01-09 13:20:00,228.79,228.79,228.43,228.69,25100.0,228.79,228.79,228.43,228.69,25100.0
2015-01-09 13:30:00,228.75,229.12,228.55,228.6,11400.0,228.75,229.12,228.55,228.6,11400.0
2015-01-09 13:40:00,228.67,228.92,228.48,228.79,7400.0,228.67,228.92,228.48,228.79,7400.0
2015-01-09 13:50:00,228.95,229.07,228.46,228.63,16400.0,228.95,229.07,228.46,228.63,16400.0
2015-01-09 14:00:00,228.54,228.58,228.06,228.27,27700.0,228.54,228.58,228.06,228.27,27700.0
2015-01-09 14:10:00,228.28,228.31,227.87,227.98,15500.0,228.28,228.31,227.87,227.98,15500.0
2015-01-09 14:20:00,227.92,228.21,227.8,228.04,23700.0,227.92,228.21,227.8,228.04,23700.0
2015-01-09 14:30:00,228.14,228.39,227.87,228.35,23800.0,228.14,228.39,227.87,228.35,23800.0
2015-01-09 14:40:00,228.4,228.45,228.05,228.05,30900.0,228.4,228.45,228.05,228.05,30900.0
2015-01-09 14:50:00,228.04,228.34,227.9,228.0,27400.0,228.04,228.34,227.9,228.0,27400.0
2015-01-09 15:00:00,228.01,228.14,227.84,227.9,48600.0,228.01,228.14,227.84,227.9,48600.0
2015-01-09 15:10:00,227.95,228.32,227.76,227.76,47800.0,227.95,228.32,227.76,227.76,47800.0
2015-01-09 15:20:00,227.84,227.97,227.41,227.54,32400.0,227.84,227.97,227.41,227.54,32400.0
2015-01-09 15:30:00,227.53,227.63,227.11,227.43,58700.0,227.53,227.63,227.11,227.43,58700.0
2015-01-09 15:40:00,227.47,227.77,227.33,227.68,78200.0,227.47,227.77,227.33,227.68,78200.0
2015-01-09 15:50:00,227.64,227.64,226.85,226.9,190300.0,227.64,227.64,226.85,226.9,190300.0
2015-01-12 09:30:00,226.1,226.5,224.19,225.22,159800.0,226.1,226.5,224.19,225.22,159800.0
2015-01-12 09:40:00,225.25,225.66,224.17,224.38,88700.0,225.25,225.66,224.17,224.38,88700.0
2015-01-12 09:50:00,224.36,224.36,221.92,222.78,170600.0,224.36,224.36,221.92,222.78,170600.0
2015-01-12 10:00:00,222.79,223.49,222.15,223.27,84400.0,222.79,223.49,222.15,223.27,84400.0
2015-01-12 10:10:00,223.26,224.0,222.93,224.0,87300.0,223.26,224.0,222.93,224.0,87300.0
2015-01-12 10:20:00,223.95,224.19,222.92,223.25,51200.0,223.95,224.19,222.92,223.25,51200.0
2015-01-12 10:30:00,223.16,224.27,223.16,223.7,46100.0,223.16,224.27,223.16,223.7,46100.0
2015-01-12 10:40:00,223.83,224.27,223.39,223.55,42200.0,223.83,224.27,223.39,223.55,42200.0
2015-01-12 10:50:00,223.42,223.72,223.22,223.41,23300.0,223.42,223.72,223.22,223.41,23300.0
2015-01-12 11:00:00,223.57,223.62,223.22,223.32,47500.0,223.57,223.62,223.22,223.32,47500.0
2015-01-12 11:10:00,223.38,223.6,223.15,223.59,27800.0,223.38,223.6,223.15,223.59,27800.0
2015-01-12 11:20:00,223.67,223.98,223.44,223.78,28800.0,223.67,223.98,223.44,223.78,28800.0
2015-01-12 11:30:00,223.84,224.08,223.55,223.83,34800.0,223.84,224.08,223.55,223.83,34800.0
2015-01-12 11:40:00,223.7,223.78,223.3,223.41,7700.0,223.7,223.78,223.3,223.41,7700.0
2015-01-12 11:50:00,223.48,223.93,223.28,223.79,10400.0,223.48,223.93,223.28,223.79,10400.0
2015-01-12 12:00:00,223.74,224.02,223.15,223.22,12300.0,223.74,224.02,223.15,223.22,12300.0
2015-01-12 12:10:00,223.16,223.78,223.11,223.78,14500.0,223.16,223.78,223.11,223.78,14500.0
2015-01-12 12:20:00,223.83,223.95,223.45,223.69,39500.0,223.83,223.95,223.45,223.69,39500.0
2015-01-12 12:30:00,223.88,224.0,223.44,223.46,43400.0,223.88,224.0,223.44,223.46,43400.0
2015-01-12 12:40:00,223.42,223.42,222.9,222.9,16300.0,223.42,223.42,222.9,222.9,16300.0
2015-01-12 12:50:00,222.86,223.38,222.75,223.25,24200.0,222.86,223.38,222.75,223.25,24200.0
2015-01-12 13:00:00,223.26,223.39,222.6,222.6,16100.0,223.26,223.39,222.6,222.6,16100.0
2015-01-12 13:10:00,222.55,223.01,222.47,222.48,29900.0,222.55,223.01,222.47,222.48,29900.0
2015-01-12 13:20:00,222.44,222.74,222.22,222.23,35800.0,222.44,222.74,222.22,222.23,35800.0
2015-01-12 13:30:00,222.24,222.4,221.78,221.86,55400.0,222.24,222.4,221.78,221.86,55400.0
2015-01-12 13:40:00,221.8,221.94,221.24,221.37,145800.0,221.8,221.94,221.24,221.37,145800.0
2015-01-12 13:50:00,221.39,221.59,221.01,221.24,176000.0,221.39,221.59,221.01,221.24,176000.0
2015-01-12 14:00:00,221.18,221.33,220.0,220.47,211000.0,221.18,221.33,220.0,220.47,211000.0
2015-01-12 14:10:00,220.37,221.81,220.25,221.26,98100.0,220.37,221.81,220.25,221.26,98100.0
2015-01-12 14:20:00,221.21,221.4,220.87,221.03,36600.0,221.21,221.4,220.87,221.03,36600.0
2015-01-12 14:30:00,221.01,221.04,220.5,220.62,27400.0,221.01,221.04,220.5,220.62,27400.0
2015-01-12 14:40:00,220.62,221.21,220.51,221.17,47300.0,220.62,221.21,220.51,221.17,47300.0
2015-01-12 14:50:00,221.26,221.38,220.48,220.97,44400.0,221.26,221.38,220.48,220.97,44400.0
2015-01-12 15:00:00,221.1,221.15,220.8,220.96,29400.0,221.1,221.15,220.8,220.96,29400.0
2015-01-12 15:10:00,221.02,221.7,220.95,221.39,43200.0,221.02,221.7,220.95,221.39,43200.0
2015-01-12 15:20:00,221.37,221.58,220.79,221.01,71000.0,221.37,221.58,220.79,221.01,71000.0
2015-01-12 15:30:00,221.01,221.15,220.53,220.96,46800.0,221.01,221.15,220.53,220.96,46800.0
2015-01-12 15:40:00,220.97,221.5,220.97,221.27,160000.0,220.97,221.5,220.97,221.27,160000.0
2015-01-12 15:50:00,221.33,221.34,220.3,220.89,304800.0,221.33,221.34,220.3,220.89,304800.0
2015-01-13 09:30:00,223.61,224.5,222.75,223.9,260000.0,223.61,224.5,222.75,223.9,260000.0
2015-01-13 09:40:00,224.19,224.3,223.45,224.0,104100.0,224.19,224.3,223.45,224.0,104100.0
2015-01-13 09:50:00,224.07,224.25,223.51,223.82,129000.0,224.07,224.25,223.51,223.82,129000.0
2015-01-13 10:00:00,223.89,224.1,223.49,223.87,109900.0,223.89,224.1,223.49,223.87,109900.0
2015-01-13 10:10:00,223.88,223.95,223.58,223.74,125900.0,223.88,223.95,223.58,223.74,125900.0
2015-01-13 10:20:00,223.77,223.9,223.42,223.69,78000.0,223.77,223.9,223.42,223.69,78000.0
2015-01-13 10:30:00,223.71,223.96,223.58,223.7,97600.0,223.71,223.96,223.58,223.7,97600.0
2015-01-13 10:40:00,223.69,223.89,223.63,223.74,83400.0,223.69,223.89,223.63,223.74,83400.0
2015-01-13 10:50:00,223.77,223.9,223.59,223.82,51800.0,223.77,223.9,223.59,223.82,51800.0
2015-01-13 11:00:00,223.82,223.94,223.73,223.82,56100.0,223.82,223.94,223.73,223.82,56100.0
2015-01-13 11:10:00,223.85,223.93,223.77,223.89,68800.0,223.85,223.93,223.77,223.89,68800.0
2015-01-13 11:20:00,223.89,224.22,223.72,223.91,132800.0,223.89,224.22,223.72,223.91,132800.0
2015-01-13 11:30:00,223.92,224.07,223.65,223.95,82700.0,223.92,224.07,223.65,223.95,82700.0
2015-01-13 11:40:00,223.88,223.96,223.26,223.39,46600.0,223.88,223.96,223.26,223.39,46600.0
2015-01-13 11:50:00,223.37,223.38,222.85,223.11,26200.0,223.37,223.38,222.85,223.11,26200.0
2015-01-13 12:00:00,223.0,223.1,222.51,222.82,19500.0,223.0,223.1,222.51,222.82,19500.0
2015-01-13 12:10:00,222.71,223.0,222.5,222.85,19700.0,222.71,223.0,222.5,222.85,19700.0
2015-01-13 12:20:00,222.84,222.87,222.3,222.69,15700.0,222.84,222.87,222.3,222.69,15700.0
2015-01-13 12:30:00,222.6,222.64,222.06,222.42,44200.0,222.6,222.64,222.06,222.42,44200.0
2015-01-13 12:40:00,222.36,222.65,221.88,222.6,22400.0,222.36,222.65,221.88,222.6,22400.0
2015-01-13 12:50:00,222.58,222.91,222.58,222.82,19000.0,222.58,222.91,222.58,222.82,19000.0
2015-01-13 13:00:00,222.88,223.12,222.8,222.8,18000.0,222.88,223.12,222.8,222.8,18000.0
2015-01-13 13:10:00,222.62,222.85,222.12,222.19,9800.0,222.62,222.85,222.12,222.19,9800.0
2015-01-13 13:20:00,222.27,222.27,220.9,221.2,24600.0,222.27,222.27,220.9,221.2,24600.0
2015-01-13 13:30:00,221.11,221.49,220.34,221.15,65100.0,221.11,221.49,220.34,221.15,65100.0
2015-01-13 13:40:00,221.1,221.33,220.39,220.59,47900.0,221.1,221.33,220.39,220.59,47900.0
2015-01-13 13:50:00,220.58,220.62,219.0,219.92,84100.0,220.58,220.62,219.0,219.92,84100.0
2015-01-13 14:00:00,220.07,220.07,218.46,218.63,62900.0,220.07,220.07,218.46,218.63,62900.0
2015-01-13 14:10:00,218.51,218.85,218.0,218.65,60300.0,218.51,218.85,218.0,218.65,60300.0
2015-01-13 14:20:00,218.6,219.47,218.16,219.34,24700.0,218.6,219.47,218.16,219.34,24700.0
2015-01-13 14:30:00,219.33,220.06,219.25,220.01,23300.0,219.33,220.06,219.25,220.01,23300.0
2015-01-13 14:40:00,219.97,220.12,219.6,219.84,17600.0,219.97,220.12,219.6,219.84,17600.0
2015-01-13 14:50:00,219.88,219.93,219.2,219.2,29500.0,219.88,219.93,219.2,219.2,29500.0
2015-01-13 15:00:00,219.34,219.5,219.01,219.07,43200.0,219.34,219.5,219.01,219.07,43200.0
2015-01-13 15:10:00,219.21,220.56,219.03,220.0,33300.0,219.21,220.56,219.03,220.0,33300.0
2015-01-13 15:20:00,220.1,220.16,218.81,218.9,104900.0,220.1,220.16,218.81,218.9,104900.0
2015-01-13 15:30:00,218.8,220.32,218.8,220.31,128700.0,218.8,220.32,218.8,220.31,128700.0
2015-01-13 15:40:00,220.33,220.65,219.93,220.0,44700.0,220.33,220.65,219.93,220.0,44700.0
2015-01-13 15:50:00,220.02,220.21,219.25,219.6,130800.0,220.02,220.21,219.25,219.6,130800.0
2015-01-14 09:30:00,217.34,217.36,214.0,214.22,299900.0,217.34,217.36,214.0,214.22,299900.0
2015-01-14 09:40:00,214.19,216.3,214.19,215.91,153700.0,214.19,216.3,214.19,215.91,153700.0
2015-01-14 09:50:00,216.04,217.84,215.91,217.52,100000.0,216.04,217.84,215.91,217.52,100000.0
2015-01-14 10:00:00,217.46,219.79,216.89,219.56,166500.0,217.46,219.79,216.89,219.56,166500.0
2015-01-14 10:10:00,219.39,219.95,218.7,218.7,80700.0,219.39,219.95,218.7,218.7,80700.0
2015-01-14 10:20:00,218.72,219.08,218.48,218.84,18200.0,218.72,219.08,218.48,218.84,18200.0
2015-01-14 10:30:00,218.65,218.65,218.05,218.28,67700.0,218.65,218.65,218.05,218.28,67700.0
2015-01-14 10:40:00,218.28,219.13,218.17,218.65,73300.0,218.28,219.13,218.17,218.65,73300.0
2015-01-14 10:50:00,218.72,218.97,218.25,218.25,25800.0,218.72,218.97,218.25,218.25,25800.0
2015-01-14 11:00:00,218.37,218.58,217.71,218.0,30500.0,218.37,218.58,217.71,218.0,30500.0
2015-01-14 11:10:00,218.01,218.52,217.9,217.95,17900.0,218.01,218.52,217.9,217.95,17900.0
2015-01-14 11:20:00,217.95,219.0,217.95,218.48,27700.0,217.95,219.0,217.95,218.48,27700.0
2015-01-14 11:30:00,218.41,218.91,217.76,218.91,20000.0,218.41,218.91,217.76,218.91,20000.0
2015-01-14 11:40:00,219.03,219.13,218.62,218.92,17500.0,219.03,219.13,218.62,218.92,17500.0
2015-01-14 11:50:00,218.92,219.09,218.21,218.4,24900.0,218.92,219.09,218.21,218.4,24900.0
2015-01-14 12:00:00,218.43,219.02,218.26,218.57,18700.0,218.43,219.02,218.26,218.57,18700.0
2015-01-14 12:10:00,218.48,218.51,217.38,217.6,34300.0,218.48,218.51,217.38,217.6,34300.0
2015-01-14 12:20:00,217.51,218.2,217.41,217.69,26100.0,217.51,218.2,217.41,217.69,26100.0
2015-01-14 12:30:00,217.67,218.55,217.67,218.08,16200.0,217.67,218.55,217.67,218.08,16200.0
2015-01-14 12:40:00,218.1,218.55,217.92,217.92,21700.0,218.1,218.55,217.92,217.92,21700.0
2015-01-14 12:50:00,218.03,218.78,217.9,218.78,27700.0,218.03,218.78,217.9,218.78,27700.0
2015-01-14 13:00:00,218.77,219.0,217.95,218.01,14200.0,218.77,219.0,217.95,218.01,14200.0
2015-01-14 13:10:00,218.09,218.25,217.82,218.25,18900.0,218.09,218.25,217.82,218.25,18900.0
2015-01-14 13:20:00,218.15,218.16,217.47,217.64,45200.0,218.15,218.16,217.47,217.64,45200.0
2015-01-14 13:30:00,217.66,217.66,216.59,216.78,28500.0,217.66,217.66,216.59,216.78,28500.0
2015-01-14 13:40:00,216.74,217.4,216.23,217.17,25000.0,216.74,217.4,216.23,217.17,25000.0
2015-01-14 13:50:00,217.18,217.5,216.77,217.35,19200.0,217.18,217.5,216.77,217.35,19200.0
2015-01-14 14:00:00,217.3,217.56,217.11,217.21,19500.0,217.3,217.56,217.11,217.21,19500.0
2015-01-14 14:10:00,217.21,217.78,217.19,217.73,32900.0,217.21,217.78,217.19,217.73,32900.0
2015-01-14 14:20:00,217.73,217.75,217.37,217.46,41400.0,217.73,217.75,217.37,217.46,41400.0
2015-01-14 14:30:00,217.52,218.14,217.37,217.46,38500.0,217.52,218.14,217.37,217.46,38500.0
2015-01-14 14:40:00,217.56,217.6,216.97,216.97,29200.0,217.56,217.6,216.97,216.97,29200.0
2015-01-14 14:50:00,217.02,217.12,216.47,216.92,44400.0,217.02,217.12,216.47,216.92,44400.0
2015-01-14 15:00:00,216.86,217.5,216.84,217.37,22600.0,216.86,217.5,216.84,217.37,22600.0
2015-01-14 15:10:00,217.41,217.87,216.84,217.71,56800.0,217.41,217.87,216.84,217.71,56800.0
2015-01-14 15:20:00,217.71,218.1,217.2,217.57,47300.0,217.71,218.1,217.2,217.57,47300.0
2015-01-14 15:30:00,217.6,217.81,216.68,216.97,53800.0,217.6,217.81,216.68,216.97,53800.0
2015-01-14 15:40:00,216.96,217.2,216.73,216.81,76800.0,216.96,217.2,216.73,216.81,76800.0
2015-01-14 15:50:00,216.89,217.18,216.48,216.82,163000.0,216.89,217.18,216.48,216.82,163000.0
2015-01-15 09:30:00,218.48,219.2,218.39,218.84,134900.0,218.48,219.2,218.39,218.84,134900.0
2015-01-15 09:40:00,218.94,219.2,217.37,217.77,82500.0,218.94,219.2,217.37,217.77,82500.0
2015-01-15 09:50:00,217.51,218.19,216.83,217.26,48600.0,217.51,218.19,216.83,217.26,48600.0
2015-01-15 10:00:00,217.04,217.08,215.75,216.5,112600.0,217.04,217.08,215.75,216.5,112600.0
2015-01-15 10:10:00,216.55,217.4,216.36,217.29,66900.0,216.55,217.4,216.36,217.29,66900.0
2015-01-15 10:20:00,217.33,218.34,217.03,218.16,105000.0,217.33,218.34,217.03,218.16,105000.0
2015-01-15 10:30:00,217.99,218.85,217.98,218.24,27600.0,217.99,218.85,217.98,218.24,27600.0
2015-01-15 10:40:00,218.18,218.59,217.98,218.3,43900.0,218.18,218.59,217.98,218.3,43900.0
2015-01-15 10:50:00,218.3,218.66,218.01,218.17,24800.0,218.3,218.66,218.01,218.17,24800.0
2015-01-15 11:00:00,218.25,218.48,218.04,218.3,29300.0,218.25,218.48,218.04,218.3,29300.0
2015-01-15 11:10:00,218.3,219.5,218.24,218.46,99200.0,218.3,219.5,218.24,218.46,99200.0
2015-01-15 11:20:00,218.7,218.7,217.33,217.49,22700.0,218.7,218.7,217.33,217.49,22700.0
2015-01-15 11:30:00,217.66,218.07,217.0,217.15,78500.0,217.66,218.07,217.0,217.15,78500.0
2015-01-15 11:40:00,217.15,218.11,217.15,218.1,27200.0,217.15,218.11,217.15,218.1,27200.0
2015-01-15 11:50:00,217.94,218.46,217.84,218.23,33300.0,217.94,218.46,217.84,218.23,33300.0
2015-01-15 12:00:00,218.18,218.54,217.82,217.9,23300.0,218.18,218.54,217.82,217.9,23300.0
2015-01-15 12:10:00,217.86,218.19,217.59,217.87,35200.0,217.86,218.19,217.59,217.87,35200.0
2015-01-15 12:20:00,217.91,218.5,217.8,218.1,26000.0,217.91,218.5,217.8,218.1,26000.0
2015-01-15 12:30:00,218.25,218.26,217.22,217.45,26600.0,218.25,218.26,217.22,217.45,26600.0
2015-01-15 12:40:00,217.44,217.44,215.29,216.04,117500.0,217.44,217.44,215.29,216.04,117500.0
2015-01-15 12:50:00,216.02,217.07,215.75,216.45,34100.0,216.02,217.07,215.75,216.45,34100.0
2015-01-15 13:00:00,216.39,216.82,216.25,216.25,35900.0,216.39,216.82,216.25,216.25,35900.0
2015-01-15 13:10:00,216.25,216.68,216.24,216.51,22400.0,216.25,216.68,216.24,216.51,22400.0
2015-01-15 13:20:00,216.5,216.63,216.01,216.09,19800.0,216.5,216.63,216.01,216.09,19800.0
2015-01-15 13:30:00,216.05,216.42,215.86,216.1,43300.0,216.05,216.42,215.86,216.1,43300.0
2015-01-15 13:40:00,216.09,216.29,215.9,216.27,46600.0,216.09,216.29,215.9,216.27,46600.0
2015-01-15 13:50:00,216.26,216.57,215.7,215.7,46700.0,216.26,216.57,215.7,215.7,46700.0
2015-01-15 14:00:00,215.69,216.03,215.06,216.0,48500.0,215.69,216.03,215.06,216.0,48500.0
2015-01-15 14:10:00,215.9,216.37,215.67,216.1,17300.0,215.9,216.37,215.67,216.1,17300.0
2015-01-15 14:20:00,216.21,216.21,215.8,216.03,12500.0,216.21,216.21,215.8,216.03,12500.0
2015-01-15 14:30:00,215.92,216.14,215.73,216.12,40600.0,215.92,216.14,215.73,216.12,40600.0
2015-01-15 14:40:00,216.17,216.33,215.9,216.16,27200.0,216.17,216.33,215.9,216.16,27200.0
2015-01-15 14:50:00,216.01,216.5,215.98,216.5,30200.0,216.01,216.5,215.98,216.5,30200.0
2015-01-15 15:00:00,216.44,217.98,216.42,217.51,111900.0,216.44,217.98,216.42,217.51,111900.0
2015-01-15 15:10:00,217.37,217.44,216.86,217.0,21900.0,217.37,217.44,216.86,217.0,21900.0
2015-01-15 15:20:00,217.05,217.44,216.52,216.92,15800.0,217.05,217.44,216.52,216.92,15800.0
2015-01-15 15:30:00,216.92,217.24,216.56,216.73,37700.0,216.92,217.24,216.56,216.73,37700.0
2015-01-15 15:40:00,216.7,217.31,216.66,217.13,62700.0,216.7,217.31,216.66,217.13,62700.0
2015-01-15 15:50:00,217.09,217.12,215.0,215.79,166100.0,217.09,217.12,215.0,215.79,166100.0
2015-01-16 09:30:00,220.0,221.25,218.12,220.0,484600.0,220.0,221.25,218.12,220.0,484600.0
2015-01-16 09:40:00,220.22,222.0,219.95,221.14,329400.0,220.22,222.0,219.95,221.14,329400.0
2015-01-16 09:50:00,221.14,221.62,218.38,218.69,161800.0,221.14,221.62,218.38,218.69,161800.0
2015-01-16 10:00:00,218.65,219.45,218.61,218.85,170700.0,218.65,219.45,218.61,218.85,170700.0
2015-01-16 10:10:00,218.84,219.1,217.27,217.77,148200.0,218.84,219.1,217.27,217.77,148200.0
2015-01-16 10:20:00,217.66,219.5,217.6,219.29,111000.0,217.66,219.5,217.6,219.29,111000.0
2015-01-16 10:30:00,219.24,220.05,218.47,218.84,85700.0,219.24,220.05,218.47,218.84,85700.0
2015-01-16 10:40:00,218.9,219.16,218.0,218.09,96700.0,218.9,219.16,218.0,218.09,96700.0
2015-01-16 10:50:00,218.09,219.19,218.09,219.06,54200.0,218.09,219.19,218.09,219.06,54200.0
2015-01-16 11:00:00,219.02,219.03,218.54,218.6,60300.0,219.02,219.03,218.54,218.6,60300.0
2015-01-16 11:10:00,218.59,218.59,218.03,218.03,56300.0,218.59,218.59,218.03,218.03,56300.0
2015-01-16 11:20:00,218.0,218.08,216.42,216.56,120800.0,218.0,218.08,216.42,216.56,120800.0
2015-01-16 11:30:00,216.62,217.88,216.5,217.88,65500.0,216.62,217.88,216.5,217.88,65500.0
2015-01-16 11:40:00,217.88,218.11,217.02,217.14,128600.0,217.88,218.11,217.02,217.14,128600.0
2015-01-16 11:50:00,217.02,217.68,216.8,217.35,31000.0,217.02,217.68,216.8,217.35,31000.0
2015-01-16 12:00:00,217.35,217.77,217.04,217.13,30000.0,217.35,217.77,217.04,217.13,30000.0
2015-01-16 12:10:00,217.17,217.34,216.81,217.34,33100.0,217.17,217.34,216.81,217.34,33100.0
2015-01-16 12:20:00,217.3,217.98,217.27,217.83,56600.0,217.3,217.98,217.27,217.83,56600.0
2015-01-16 12:30:00,217.74,218.61,217.73,218.49,86100.0,217.74,218.61,217.73,218.49,86100.0
2015-01-16 12:40:00,218.55,219.04,218.32,218.41,67000.0,218.55,219.04,218.32,218.41,67000.0
2015-01-16 12:50:00,218.43,219.22,218.37,218.69,52900.0,218.43,219.22,218.37,218.69,52900.0
2015-01-16 13:00:00,218.56,218.7,218.21,218.61,17200.0,218.56,218.7,218.21,218.61,17200.0
2015-01-16 13:10:00,218.69,219.2,218.47,219.04,31700.0,218.69,219.2,218.47,219.04,31700.0
2015-01-16 13:20:00,219.22,219.4,218.58,218.61,23700.0,219.22,219.4,218.58,218.61,23700.0
2015-01-16 13:30:00,218.75,219.07,218.33,218.95,14700.0,218.75,219.07,218.33,218.95,14700.0
2015-01-16 13:40:00,218.96,219.38,218.73,219.33,26400.0,218.96,219.38,218.73,219.33,26400.0
2015-01-16 13:50:00,219.35,219.4,219.02,219.37,20400.0,219.35,219.4,219.02,219.37,20400.0
2015-01-16 14:00:00,219.37,220.07,219.36,219.95,78700.0,219.37,220.07,219.36,219.95,78700.0
2015-01-16 14:10:00,219.97,220.24,219.79,220.17,31500.0,219.97,220.24,219.79,220.17,31500.0
2015-01-16 14:20:00,220.16,220.25,219.97,220.09,50800.0,220.16,220.25,219.97,220.09,50800.0
2015-01-16 14:30:00,220.17,220.17,219.82,220.0,28400.0,220.17,220.17,219.82,220.0,28400.0
2015-01-16 14:40:00,220.02,220.61,219.88,220.59,49000.0,220.02,220.61,219.88,220.59,49000.0
2015-01-16 14:50:00,220.56,220.69,220.22,220.45,46700.0,220.56,220.69,220.22,220.45,46700.0
2015-01-16 15:00:00,220.39,220.39,219.76,219.88,46400.0,220.39,220.39,219.76,219.88,46400.0
2015-01-16 15:10:00,219.84,220.03,219.74,219.95,27600.0,219.84,220.03,219.74,219.95,27600.0
2015-01-16 15:20:00,219.93,220.07,219.88,219.91,46600.0,219.93,220.07,219.88,219.91,46600.0
2015-01-16 15:30:00,219.94,220.34,219.84,220.33,84100.0,219.94,220.34,219.84,220.33,84100.0
2015-01-16 15:40:00,220.33,220.39,219.89,219.92,109800.0,220.33,220.39,219.89,219.92,109800.0
2015-01-16 15:50:00,219.93,220.36,219.93,220.26,244300.0,219.93,220.36,219.93,220.26,244300.0
2015-01-20 09:30:00,222.02,223.85,222.02,223.6,230500.0,222.02,223.85,222.02,223.6,230500.0
2015-01-20 09:40:00,223.48,223.57,220.58,220.58,140700.0,223.48,223.57,220.58,220.58,140700.0
2015-01-20 09:50:00,220.67,220.67,219.5,220.11,147600.0,220.67,220.67,219.5,220.11,147600.0
2015-01-20 10:00:00,220.12,222.0,219.74,221.91,112100.0,220.12,222.0,219.74,221.91,112100.0
2015-01-20 10:10:00,222.0,222.0,220.8,221.04,74300.0,222.0,222.0,220.8,221.04,74300.0
2015-01-20 10:20:00,220.99,221.6,220.99,221.26,94700.0,220.99,221.6,220.99,221.26,94700.0
2015-01-20 10:30:00,221.25,221.3,220.55,220.58,38500.0,221.25,221.3,220.55,220.58,38500.0
2015-01-20 10:40:00,220.58,220.67,219.82,220.61,91600.0,220.58,220.67,219.82,220.61,91600.0
2015-01-20 10:50:00,220.63,220.63,219.23,219.36,114300.0,220.63,220.63,219.23,219.36,114300.0
2015-01-20 11:00:00,219.38,219.38,218.37,219.13,84300.0,219.38,219.38,218.37,219.13,84300.0
2015-01-20 11:10:00,219.07,219.13,218.55,219.02,56700.0,219.07,219.13,218.55,219.02,56700.0
2015-01-20 11:20:00,219.15,219.15,218.33,218.97,53400.0,219.15,219.15,218.33,218.97,53400.0
2015-01-20 11:30:00,218.93,218.94,218.2,218.46,41000.0,218.93,218.94,218.2,218.46,41000.0
2015-01-20 11:40:00,218.44,218.45,217.01,217.24,53800.0,218.44,218.45,217.01,217.24,53800.0
2015-01-20 11:50:00,217.23,217.84,217.11,217.79,40100.0,217.23,217.84,217.11,217.79,40100.0
2015-01-20 12:00:00,217.76,218.15,217.72,218.06,28900.0,217.76,218.15,217.72,218.06,28900.0
2015-01-20 12:10:00,218.05,219.19,218.04,219.0,53500.0,218.05,219.19,218.04,219.0,53500.0
2015-01-20 12:20:00,218.97,218.98,218.46,218.72,18800.0,218.97,218.98,218.46,218.72,18800.0
2015-01-20 12:30:00,218.65,218.98,218.6,218.93,20900.0,218.65,218.98,218.6,218.93,20900.0
2015-01-20 12:40:00,218.97,219.19,218.81,219.0,28800.0,218.97,219.19,218.81,219.0,28800.0
2015-01-20 12:50:00,219.0,219.08,218.85,218.93,21900.0,219.0,219.08,218.85,218.93,21900.0
2015-01-20 13:00:00,218.88,218.93,218.12,218.12,20700.0,218.88,218.93,218.12,218.12,20700.0
2015-01-20 13:10:00,218.12,218.8,218.11,218.73,14400.0,218.12,218.8,218.11,218.73,14400.0
2015-01-20 13:20:00,218.83,219.88,218.83,219.7,45200.0,218.83,219.88,218.83,219.7,45200.0
2015-01-20 13:30:00,219.8,219.82,219.64,219.74,25700.0,219.8,219.82,219.64,219.74,25700.0
2015-01-20 13:40:00,219.74,219.75,219.35,219.41,25300.0,219.74,219.75,219.35,219.41,25300.0
2015-01-20 13:50:00,219.48,219.88,219.4,219.88,20900.0,219.48,219.88,219.4,219.88,20900.0
2015-01-20 14:00:00,219.89,220.03,219.57,219.74,26100.0,219.89,220.03,219.57,219.74,26100.0
2015-01-20 14:10:00,219.73,219.85,219.35,219.44,25000.0,219.73,219.85,219.35,219.44,25000.0
2015-01-20 14:20:00,219.47,219.5,219.18,219.27,29000.0,219.47,219.5,219.18,219.27,29000.0
2015-01-20 14:30:00,219.31,220.12,219.31,219.99,43800.0,219.31,220.12,219.31,219.99,43800.0
2015-01-20 14:40:00,220.0,220.99,219.91,220.81,34500.0,220.0,220.99,219.91,220.81,34500.0
2015-01-20 14:50:00,220.8,220.83,220.26,220.41,23000.0,220.8,220.83,220.26,220.41,23000.0
2015-01-20 15:00:00,220.39,220.43,220.01,220.36,20800.0,220.39,220.43,220.01,220.36,20800.0
2015-01-20 15:10:00,220.36,221.04,220.35,221.02,37800.0,220.36,221.04,220.35,221.02,37800.0
2015-01-20 15:20:00,221.02,221.29,221.0,221.14,60800.0,221.02,221.29,221.0,221.14,60800.0
2015-01-20 15:30:00,221.09,221.15,220.69,220.83,56700.0,221.09,221.15,220.69,220.83,56700.0
2015-01-20 15:40:00,220.88,220.91,220.56,220.68,39600.0,220.88,220.91,220.56,220.68,39600.0
2015-01-20 15:50:00,220.68,220.74,220.08,220.37,96000.0,220.68,220.74,220.08,220.37,96000.0
2015-01-21 09:30:00,220.82,223.3,220.06,223.12,254300.0,220.82,223.3,220.06,223.12,254300.0
2015-01-21 09:40:00,223.06,223.85,222.82,223.24,192000.0,223.06,223.85,222.82,223.24,192000.0
2015-01-21 09:50:00,223.06,223.2,222.48,222.87,122600.0,223.06,223.2,222.48,222.87,122600.0
2015-01-21 10:00:00,222.81,222.91,222.0,222.39,105600.0,222.81,222.91,222.0,222.39,105600.0
2015-01-21 10:10:00,222.69,223.0,222.35,222.96,48300.0,222.69,223.0,222.35,222.96,48300.0
2015-01-21 10:20:00,222.99,223.73,222.5,223.03,85000.0,222.99,223.73,222.5,223.03,85000.0
2015-01-21 10:30:00,223.02,223.46,222.97,223.35,65200.0,223.02,223.46,222.97,223.35,65200.0
2015-01-21 10:40:00,223.38,225.02,223.38,224.9,203100.0,223.38,225.02,223.38,224.9,203100.0
2015-01-21 10:50:00,224.98,226.86,224.92,225.68,172000.0,224.98,226.86,224.92,225.68,172000.0
2015-01-21 11:00:00,225.59,226.09,224.85,224.95,72800.0,225.59,226.09,224.85,224.95,72800.0
2015-01-21 11:10:00,224.96,226.14,224.84,225.93,60700.0,224.96,226.14,224.84,225.93,60700.0
2015-01-21 11:20:00,226.0,226.75,225.53,226.7,60400.0,226.0,226.75,225.53,226.7,60400.0
2015-01-21 11:30:00,226.72,226.72,225.87,226.03,59900.0,226.72,226.72,225.87,226.03,59900.0
2015-01-21 11:40:00,226.04,227.0,226.04,226.79,63400.0,226.04,227.0,226.04,226.79,63400.0
2015-01-21 11:50:00,226.88,226.9,226.15,226.65,41100.0,226.88,226.9,226.15,226.65,41100.0
2015-01-21 12:00:00,226.69,226.91,226.28,226.37,75800.0,226.69,226.91,226.28,226.37,75800.0
2015-01-21 12:10:00,226.35,228.2,226.26,227.77,91300.0,226.35,228.2,226.26,227.77,91300.0
2015-01-21 12:20:00,227.82,227.82,226.52,227.3,42400.0,227.82,227.82,226.52,227.3,42400.0
2015-01-21 12:30:00,227.36,227.56,227.15,227.5,51600.0,227.36,227.56,227.15,227.5,51600.0
2015-01-21 12:40:00,227.52,228.27,227.44,228.08,51100.0,227.52,228.27,227.44,228.08,51100.0
2015-01-21 12:50:00,228.11,228.14,227.46,227.92,72500.0,228.11,228.14,227.46,227.92,72500.0
2015-01-21 13:00:00,227.97,228.4,227.4,227.57,59300.0,227.97,228.4,227.4,227.57,59300.0
2015-01-21 13:10:00,227.66,228.44,227.52,228.34,42100.0,227.66,228.44,227.52,228.34,42100.0
2015-01-21 13:20:00,228.32,228.47,227.61,227.86,42600.0,228.32,228.47,227.61,227.86,42600.0
2015-01-21 13:30:00,227.85,227.87,227.4,227.86,58600.0,227.85,227.87,227.4,227.86,58600.0
2015-01-21 13:40:00,227.9,228.24,227.75,227.93,25900.0,227.9,228.24,227.75,227.93,25900.0
2015-01-21 13:50:00,227.97,228.02,227.33,227.49,33700.0,227.97,228.02,227.33,227.49,33700.0
2015-01-21 14:00:00,227.54,227.54,226.18,226.64,68500.0,227.54,227.54,226.18,226.64,68500.0
2015-01-21 14:10:00,226.62,227.15,226.05,226.6,62300.0,226.62,227.15,226.05,226.6,62300.0
2015-01-21 14:20:00,226.66,227.5,226.66,226.77,49900.0,226.66,227.5,226.66,226.77,49900.0
2015-01-21 14:30:00,226.9,227.34,226.8,227.12,30700.0,226.9,227.34,226.8,227.12,30700.0
2015-01-21 14:40:00,227.11,228.3,226.92,228.23,70400.0,227.11,228.3,226.92,228.23,70400.0
2015-01-21 14:50:00,228.24,228.65,227.87,228.44,44400.0,228.24,228.65,227.87,228.44,44400.0
2015-01-21 15:00:00,228.44,228.6,228.03,228.03,30100.0,228.44,228.6,228.03,228.03,30100.0
2015-01-21 15:10:00,228.01,228.94,227.9,228.89,72100.0,228.01,228.94,227.9,228.89,72100.0
2015-01-21 15:20:00,228.89,228.89,228.15,228.15,38500.0,228.89,228.89,228.15,228.15,38500.0
2015-01-21 15:30:00,228.21,228.45,227.83,228.42,55700.0,228.21,228.45,227.83,228.42,55700.0
2015-01-21 15:40:00,228.38,228.52,228.0,228.06,83700.0,228.38,228.52,228.0,228.06,83700.0
2015-01-21 15:50:00,228.05,228.6,227.55,228.27,182200.0,228.05,228.6,227.55,228.27,182200.0
2015-01-22 09:30:00,229.99,230.17,226.0,226.2,335400.0,229.99,230.17,226.0,226.2,335400.0
2015-01-22 09:40:00,226.31,227.5,225.99,226.62,175700.0,226.31,227.5,225.99,226.62,175700.0
2015-01-22 09:50:00,226.63,227.34,226.39,226.61,80900.0,226.63,227.34,226.39,226.61,80900.0
2015-01-22 10:00:00,226.65,226.75,224.9,226.03,180100.0,226.65,226.75,224.9,226.03,180100.0
2015-01-22 10:10:00,225.88,226.88,225.55,226.4,84100.0,225.88,226.88,225.55,226.4,84100.0
2015-01-22 10:20:00,226.39,227.44,226.27,227.26,116900.0,226.39,227.44,226.27,227.26,116900.0
2015-01-22 10:30:00,227.36,227.81,226.55,226.55,83100.0,227.36,227.81,226.55,226.55,83100.0
2015-01-22 10:40:00,226.59,227.33,226.58,226.94,29300.0,226.59,227.33,226.58,226.94,29300.0
2015-01-22 10:50:00,227.0,228.0,227.0,227.96,64900.0,227.0,228.0,227.0,227.96,64900.0
2015-01-22 11:00:00,227.96,228.79,227.95,228.47,75100.0,227.96,228.79,227.95,228.47,75100.0
2015-01-22 11:10:00,228.52,228.52,228.0,228.24,45900.0,228.52,228.52,228.0,228.24,45900.0
2015-01-22 11:20:00,228.14,229.78,228.12,228.98,98900.0,228.14,229.78,228.12,228.98,98900.0
2015-01-22 11:30:00,229.21,229.21,228.34,229.12,87100.0,229.21,229.21,228.34,229.12,87100.0
2015-01-22 11:40:00,229.15,229.42,228.6,228.62,52600.0,229.15,229.42,228.6,228.62,52600.0
2015-01-22 11:50:00,228.61,229.95,228.53,229.23,60400.0,228.61,229.95,228.53,229.23,60400.0
2015-01-22 12:00:00,229.35,229.39,228.81,228.98,41600.0,229.35,229.39,228.81,228.98,41600.0
2015-01-22 12:10:00,229.1,229.46,228.94,228.96,24400.0,229.1,229.46,228.94,228.96,24400.0
2015-01-22 12:20:00,229.02,229.25,228.95,229.23,24000.0,229.02,229.25,228.95,229.23,24000.0
2015-01-22 12:30:00,229.21,229.21,228.86,228.95,41200.0,229.21,229.21,228.86,228.95,41200.0
2015-01-22 12:40:00,229.0,229.24,228.93,229.16,30200.0,229.0,229.24,228.93,229.16,30200.0
2015-01-22 12:50:00,229.14,229.26,228.7,228.96,47500.0,229.14,229.26,228.7,228.96,47500.0
2015-01-22 13:00:00,228.99,229.26,228.87,229.02,35500.0,228.99,229.26,228.87,229.02,35500.0
2015-01-22 13:10:00,229.04,229.15,228.93,229.09,32600.0,229.04,229.15,228.93,229.09,32600.0
2015-01-22 13:20:00,229.05,229.09,228.43,228.43,41800.0,229.05,229.09,228.43,228.43,41800.0
2015-01-22 13:30:00,228.5,228.76,228.25,228.48,47200.0,228.5,228.76,228.25,228.48,47200.0
2015-01-22 13:40:00,228.5,229.15,228.41,228.49,36000.0,228.5,229.15,228.41,228.49,36000.0
2015-01-22 13:50:00,228.49,228.61,227.79,228.12,70500.0,228.49,228.61,227.79,228.12,70500.0
2015-01-22 14:00:00,228.14,228.96,228.01,228.33,56100.0,228.14,228.96,228.01,228.33,56100.0
2015-01-22 14:10:00,228.36,229.07,228.32,228.84,47600.0,228.36,229.07,228.32,228.84,47600.0
2015-01-22 14:20:00,228.79,229.03,228.56,229.03,43400.0,228.79,229.03,228.56,229.03,43400.0
2015-01-22 14:30:00,229.03,229.98,228.79,229.98,64900.0,229.03,229.98,228.79,229.98,64900.0
2015-01-22 14:40:00,229.97,229.98,229.25,229.38,56700.0,229.97,229.98,229.25,229.38,56700.0
2015-01-22 14:50:00,229.32,230.0,229.26,229.79,62200.0,229.32,230.0,229.26,229.79,62200.0
2015-01-22 15:00:00,229.78,230.08,229.62,229.86,62300.0,229.78,230.08,229.62,229.86,62300.0
2015-01-22 15:10:00,229.87,230.06,229.62,229.76,45700.0,229.87,230.06,229.62,229.76,45700.0
2015-01-22 15:20:00,229.76,229.94,229.4,229.65,51000.0,229.76,229.94,229.4,229.65,51000.0
2015-01-22 15:30:00,229.66,230.51,229.39,230.46,104100.0,229.66,230.51,229.39,230.46,104100.0
2015-01-22 15:40:00,230.44,230.46,229.55,229.86,136000.0,230.44,230.46,229.55,229.86,136000.0
2015-01-22 15:50:00,229.87,230.17,229.47,229.98,148900.0,229.87,230.17,229.47,229.98,148900.0
2015-01-23 09:30:00,229.2,230.46,228.6,230.04,140800.0,229.2,230.46,228.6,230.04,140800.0
2015-01-23 09:40:00,230.39,231.74,229.66,231.11,191600.0,230.39,231.74,229.66,231.11,191600.0
2015-01-23 09:50:00,231.02,231.65,230.61,231.31,132100.0,231.02,231.65,230.61,231.31,132100.0
2015-01-23 10:00:00,231.39,232.32,231.28,231.93,130400.0,231.39,232.32,231.28,231.93,130400.0
2015-01-23 10:10:00,231.98,232.54,231.66,232.28,110600.0,231.98,232.54,231.66,232.28,110600.0
2015-01-23 10:20:00,232.34,233.42,232.28,232.66,119500.0,232.34,233.42,232.28,232.66,119500.0
2015-01-23 10:30:00,232.71,233.08,232.53,232.91,110400.0,232.71,233.08,232.53,232.91,110400.0
2015-01-23 10:40:00,232.91,232.93,232.57,232.72,83200.0,232.91,232.93,232.57,232.72,83200.0
2015-01-23 10:50:00,232.75,233.59,232.74,233.29,83500.0,232.75,233.59,232.74,233.29,83500.0
2015-01-23 11:00:00,233.21,233.31,232.31,232.53,53900.0,233.21,233.31,232.31,232.53,53900.0
2015-01-23 11:10:00,232.51,232.78,231.69,231.97,64400.0,232.51,232.78,231.69,231.97,64400.0
2015-01-23 11:20:00,232.0,232.86,231.97,232.81,65600.0,232.0,232.86,231.97,232.81,65600.0
2015-01-23 11:30:00,232.85,232.85,232.23,232.29,29900.0,232.85,232.85,232.23,232.29,29900.0
2015-01-23 11:40:00,232.29,232.31,231.61,231.77,48900.0,232.29,232.31,231.61,231.77,48900.0
2015-01-23 11:50:00,231.73,232.03,230.39,231.96,115200.0,231.73,232.03,230.39,231.96,115200.0
2015-01-23 12:00:00,231.94,232.0,231.78,231.97,25100.0,231.94,232.0,231.78,231.97,25100.0
2015-01-23 12:10:00,231.97,232.66,231.78,231.93,38600.0,231.97,232.66,231.78,231.93,38600.0
2015-01-23 12:20:00,231.96,232.45,231.87,232.25,17200.0,231.96,232.45,231.87,232.25,17200.0
2015-01-23 12:30:00,232.27,232.8,232.27,232.55,29400.0,232.27,232.8,232.27,232.55,29400.0
2015-01-23 12:40:00,232.62,232.62,232.18,232.31,20200.0,232.62,232.62,232.18,232.31,20200.0
2015-01-23 12:50:00,232.42,232.42,232.01,232.32,15000.0,232.42,232.42,232.01,232.32,15000.0
2015-01-23 13:00:00,232.26,232.49,232.1,232.34,24800.0,232.26,232.49,232.1,232.34,24800.0
2015-01-23 13:10:00,232.34,232.5,231.81,232.04,30300.0,232.34,232.5,231.81,232.04,30300.0
2015-01-23 13:20:00,232.1,232.38,232.09,232.35,20700.0,232.1,232.38,232.09,232.35,20700.0
2015-01-23 13:30:00,232.3,232.97,232.27,232.86,34000.0,232.3,232.97,232.27,232.86,34000.0
2015-01-23 13:40:00,232.95,234.18,232.92,233.81,83400.0,232.95,234.18,232.92,233.81,83400.0
2015-01-23 13:50:00,233.8,233.99,233.4,233.96,45100.0,233.8,233.99,233.4,233.96,45100.0
2015-01-23 14:00:00,233.98,234.6,233.89,234.49,67200.0,233.98,234.6,233.89,234.49,67200.0
2015-01-23 14:10:00,234.59,234.67,233.64,234.14,37300.0,234.59,234.67,233.64,234.14,37300.0
2015-01-23 14:20:00,234.04,234.32,233.84,233.98,27500.0,234.04,234.32,233.84,233.98,27500.0
2015-01-23 14:30:00,233.98,234.11,233.76,233.83,29600.0,233.98,234.11,233.76,233.83,29600.0
2015-01-23 14:40:00,233.78,233.99,233.53,233.58,36200.0,233.78,233.99,233.53,233.58,36200.0
2015-01-23 14:50:00,233.52,233.64,233.09,233.11,44000.0,233.52,233.64,233.09,233.11,44000.0
2015-01-23 15:00:00,233.03,233.36,232.82,233.26,34800.0,233.03,233.36,232.82,233.26,34800.0
2015-01-23 15:10:00,233.24,233.39,233.02,233.39,32800.0,233.24,233.39,233.02,233.39,32800.0
2015-01-23 15:20:00,233.36,233.61,233.22,233.5,46200.0,233.36,233.61,233.22,233.5,46200.0
2015-01-23 15:30:00,233.47,233.6,233.0,233.36,43800.0,233.47,233.6,233.0,233.36,43800.0
2015-01-23 15:40:00,233.33,233.35,233.04,233.2,45200.0,233.33,233.35,233.04,233.2,45200.0
2015-01-23 15:50:00,233.23,233.61,232.87,233.33,136800.0,233.23,233.61,232.87,233.33,136800.0
2015-01-26 09:30:00,234.49,234.5,230.71,231.27,292900.0,234.49,234.5,230.71,231.27,292900.0
2015-01-26 09:40:00,231.13,231.55,230.4,231.0,123300.0,231.13,231.55,230.4,231.0,123300.0
2015-01-26 09:50:00,231.01,232.25,230.78,232.08,168600.0,231.01,232.25,230.78,232.08,168600.0
2015-01-26 10:00:00,232.15,233.33,232.02,232.92,69900.0,232.15,233.33,232.02,232.92,69900.0
2015-01-26 10:10:00,232.92,233.37,232.38,232.93,61300.0,232.92,233.37,232.38,232.93,61300.0
2015-01-26 10:20:00,233.0,234.12,232.88,233.67,62500.0,233.0,234.12,232.88,233.67,62500.0
2015-01-26 10:30:00,233.67,233.7,232.56,232.56,27000.0,233.67,233.7,232.56,232.56,27000.0
2015-01-26 10:40:00,232.64,232.88,231.95,231.99,88700.0,232.64,232.88,231.95,231.99,88700.0
2015-01-26 10:50:00,232.09,232.21,231.52,231.7,29400.0,232.09,232.21,231.52,231.7,29400.0
2015-01-26 11:00:00,231.65,232.23,231.4,231.95,56100.0,231.65,232.23,231.4,231.95,56100.0
2015-01-26 11:10:00,231.96,232.06,230.08,230.08,67800.0,231.96,232.06,230.08,230.08,67800.0
2015-01-26 11:20:00,230.08,230.44,229.8,230.16,51200.0,230.08,230.44,229.8,230.16,51200.0
2015-01-26 11:30:00,230.16,230.23,229.4,229.55,46800.0,230.16,230.23,229.4,229.55,46800.0
2015-01-26 11:40:00,229.52,229.69,228.9,229.58,51000.0,229.52,229.69,228.9,229.58,51000.0
2015-01-26 11:50:00,229.57,229.69,229.15,229.66,23500.0,229.57,229.69,229.15,229.66,23500.0
2015-01-26 12:00:00,229.63,230.43,229.63,230.36,41100.0,229.63,230.43,229.63,230.36,41100.0
2015-01-26 12:10:00,230.37,230.37,229.05,229.23,46700.0,230.37,230.37,229.05,229.23,46700.0
2015-01-26 12:20:00,229.23,229.39,229.01,229.04,28700.0,229.23,229.39,229.01,229.04,28700.0
2015-01-26 12:30:00,229.05,229.35,229.01,229.09,22200.0,229.05,229.35,229.01,229.09,22200.0
2015-01-26 12:40:00,229.17,229.77,228.83,228.83,40300.0,229.17,229.77,228.83,228.83,40300.0
2015-01-26 12:50:00,228.81,228.84,228.11,228.66,68500.0,228.81,228.84,228.11,228.66,68500.0
2015-01-26 13:00:00,228.72,228.86,228.2,228.37,26700.0,228.72,228.86,228.2,228.37,26700.0
2015-01-26 13:10:00,228.4,228.68,228.18,228.6,26300.0,228.4,228.68,228.18,228.6,26300.0
2015-01-26 13:20:00,228.56,228.64,228.3,228.3,19300.0,228.56,228.64,228.3,228.3,19300.0
2015-01-26 13:30:00,228.34,228.96,228.34,228.96,18400.0,228.34,228.96,228.34,228.96,18400.0
2015-01-26 13:40:00,228.83,229.44,228.83,229.19,33900.0,228.83,229.44,228.83,229.19,33900.0
2015-01-26 13:50:00,229.2,229.63,229.12,229.2,32000.0,229.2,229.63,229.12,229.2,32000.0
2015-01-26 14:00:00,229.14,229.78,229.1,229.73,30500.0,229.14,229.78,229.1,229.73,30500.0
2015-01-26 14:10:00,229.71,229.82,229.34,229.35,22200.0,229.71,229.82,229.34,229.35,22200.0
2015-01-26 14:20:00,229.37,229.37,228.83,228.98,25800.0,229.37,229.37,228.83,228.98,25800.0
2015-01-26 14:30:00,229.02,229.4,229.02,229.29,24500.0,229.02,229.4,229.02,229.29,24500.0
2015-01-26 14:40:00,229.27,229.34,228.7,228.79,17800.0,229.27,229.34,228.7,228.79,17800.0
2015-01-26 14:50:00,228.79,229.02,228.71,228.98,17500.0,228.79,229.02,228.71,228.98,17500.0
2015-01-26 15:00:00,228.89,228.92,228.56,228.65,17000.0,228.89,228.92,228.56,228.65,17000.0
2015-01-26 15:10:00,228.6,228.74,228.32,228.64,23800.0,228.6,228.74,228.32,228.64,23800.0
2015-01-26 15:20:00,228.62,228.83,228.41,228.53,28400.0,228.62,228.83,228.41,228.53,28400.0
2015-01-26 15:30:00,228.52,229.16,228.48,228.75,52100.0,228.52,229.16,228.48,228.75,52100.0
2015-01-26 15:40:00,228.73,228.8,228.59,228.75,32200.0,228.73,228.8,228.59,228.75,32200.0
2015-01-26 15:50:00,228.78,229.61,228.78,229.46,147700.0,228.78,229.61,228.78,229.46,147700.0
2015-01-27 09:30:00,227.2,227.98,223.65,224.19,244000.0,227.2,227.98,223.65,224.19,244000.0
2015-01-27 09:40:00,224.2,226.38,224.0,224.2,167700.0,224.2,226.38,224.0,224.2,167700.0
2015-01-27 09:50:00,224.0,225.32,223.7,224.82,103100.0,224.0,225.32,223.7,224.82,103100.0
2015-01-27 10:00:00,225.15,227.01,224.87,226.59,122000.0,225.15,227.01,224.87,226.59,122000.0
2015-01-27 10:10:00,226.6,226.82,223.86,223.89,113100.0,226.6,226.82,223.86,223.89,113100.0
2015-01-27 10:20:00,224.03,225.68,223.89,224.85,84700.0,224.03,225.68,223.89,224.85,84700.0
2015-01-27 10:30:00,224.86,224.86,223.52,224.5,95000.0,224.86,224.86,223.52,224.5,95000.0
2015-01-27 10:40:00,224.44,225.24,223.87,225.0,82900.0,224.44,225.24,223.87,225.0,82900.0
2015-01-27 10:50:00,225.02,226.48,224.79,226.26,71000.0,225.02,226.48,224.79,226.26,71000.0
2015-01-27 11:00:00,226.18,226.23,225.4,226.05,28000.0,226.18,226.23,225.4,226.05,28000.0
2015-01-27 11:10:00,225.96,226.87,225.95,226.42,47300.0,225.96,226.87,225.95,226.42,47300.0
2015-01-27 11:20:00,226.56,226.81,225.92,226.59,30200.0,226.56,226.81,225.92,226.59,30200.0
2015-01-27 11:30:00,226.79,227.7,226.39,226.87,51600.0,226.79,227.7,226.39,226.87,51600.0
2015-01-27 11:40:00,226.86,227.0,225.93,226.14,41200.0,226.86,227.0,225.93,226.14,41200.0
2015-01-27 11:50:00,226.09,226.47,225.75,225.81,28300.0,226.09,226.47,225.75,225.81,28300.0
2015-01-27 12:00:00,225.91,226.36,225.66,225.97,22500.0,225.91,226.36,225.66,225.97,22500.0
2015-01-27 12:10:00,226.12,226.21,225.65,226.01,24000.0,226.12,226.21,225.65,226.01,24000.0
2015-01-27 12:20:00,226.11,227.38,226.01,227.28,24700.0,226.11,227.38,226.01,227.28,24700.0
2015-01-27 12:30:00,227.28,228.26,226.84,227.1,85700.0,227.28,228.26,226.84,227.1,85700.0
2015-01-27 12:40:00,227.1,227.31,226.81,226.82,25900.0,227.1,227.31,226.81,226.82,25900.0
2015-01-27 12:50:00,226.81,227.46,226.47,227.46,27100.0,226.81,227.46,226.47,227.46,27100.0
2015-01-27 13:00:00,227.5,228.2,227.32,228.2,32500.0,227.5,228.2,227.32,228.2,32500.0
2015-01-27 13:10:00,228.18,228.24,227.61,228.2,37600.0,228.18,228.24,227.61,228.2,37600.0
2015-01-27 13:20:00,228.24,228.99,228.13,228.5,40200.0,228.24,228.99,228.13,228.5,40200.0
2015-01-27 13:30:00,228.51,228.6,227.85,228.28,32200.0,228.51,228.6,227.85,228.28,32200.0
2015-01-27 13:40:00,228.29,228.79,228.11,228.24,24700.0,228.29,228.79,228.11,228.24,24700.0
2015-01-27 13:50:00,228.28,228.44,227.84,228.43,39200.0,228.28,228.44,227.84,228.43,39200.0
2015-01-27 14:00:00,228.4,228.8,228.19,228.3,34800.0,228.4,228.8,228.19,228.3,34800.0
2015-01-27 14:10:00,228.32,228.85,228.13,228.74,23900.0,228.32,228.85,228.13,228.74,23900.0
2015-01-27 14:20:00,228.76,229.17,228.64,229.0,40800.0,228.76,229.17,228.64,229.0,40800.0
2015-01-27 14:30:00,229.04,229.04,228.59,228.93,30400.0,229.04,229.04,228.59,228.93,30400.0
2015-01-27 14:40:00,228.91,228.97,228.44,228.67,22400.0,228.91,228.97,228.44,228.67,22400.0
2015-01-27 14:50:00,228.59,228.99,227.77,227.93,30400.0,228.59,228.99,227.77,227.93,30400.0
2015-01-27 15:00:00,227.85,228.58,227.84,228.45,27000.0,227.85,228.58,227.84,228.45,27000.0
2015-01-27 15:10:00,228.35,228.48,228.21,228.26,27100.0,228.35,228.48,228.21,228.26,27100.0
2015-01-27 15:20:00,228.37,228.37,227.7,227.83,43700.0,228.37,228.37,227.7,227.83,43700.0
2015-01-27 15:30:00,227.73,228.28,227.7,227.75,51400.0,227.73,228.28,227.7,227.75,51400.0
2015-01-27 15:40:00,227.83,227.99,227.39,227.57,88000.0,227.83,227.99,227.39,227.57,88000.0
2015-01-27 15:50:00,227.59,227.89,227.32,227.53,112100.0,227.59,227.89,227.32,227.53,112100.0
2015-01-28 09:30:00,227.81,229.4,224.21,224.98,236700.0,227.81,229.4,224.21,224.98,236700.0
2015-01-28 09:40:00,224.73,226.0,224.7,224.98,101200.0,224.73,226.0,224.7,224.98,101200.0
2015-01-28 09:50:00,224.99,226.61,224.97,225.62,60900.0,224.99,226.61,224.97,225.62,60900.0
2015-01-28 10:00:00,225.66,226.75,225.23,226.57,76700.0,225.66,226.75,225.23,226.57,76700.0
2015-01-28 10:10:00,226.61,227.2,225.23,225.88,59300.0,226.61,227.2,225.23,225.88,59300.0
2015-01-28 10:20:00,225.88,226.83,225.87,226.52,44600.0,225.88,226.83,225.87,226.52,44600.0
2015-01-28 10:30:00,226.34,226.64,224.8,224.94,58200.0,226.34,226.64,224.8,224.94,58200.0
2015-01-28 10:40:00,224.95,225.21,223.87,223.91,83600.0,224.95,225.21,223.87,223.91,83600.0
2015-01-28 10:50:00,223.87,224.4,222.76,222.97,109000.0,223.87,224.4,222.76,222.97,109000.0
2015-01-28 11:00:00,222.98,224.22,222.76,224.22,99500.0,222.98,224.22,222.76,224.22,99500.0
2015-01-28 11:10:00,224.1,224.23,223.33,223.52,75900.0,224.1,224.23,223.33,223.52,75900.0
2015-01-28 11:20:00,223.37,223.52,222.95,223.1,72500.0,223.37,223.52,222.95,223.1,72500.0
2015-01-28 11:30:00,223.15,224.93,222.91,224.56,85800.0,223.15,224.93,222.91,224.56,85800.0
2015-01-28 11:40:00,224.56,224.69,223.85,224.29,42300.0,224.56,224.69,223.85,224.29,42300.0
2015-01-28 11:50:00,224.39,224.45,223.3,223.43,29600.0,224.39,224.45,223.3,223.43,29600.0
2015-01-28 12:00:00,223.33,223.89,223.25,223.29,16300.0,223.33,223.89,223.25,223.29,16300.0
2015-01-28 12:10:00,223.26,224.03,223.03,224.01,21500.0,223.26,224.03,223.03,224.01,21500.0
2015-01-28 12:20:00,224.05,224.53,223.84,224.53,22300.0,224.05,224.53,223.84,224.53,22300.0
2015-01-28 12:30:00,224.54,225.18,224.06,224.76,42500.0,224.54,225.18,224.06,224.76,42500.0
2015-01-28 12:40:00,224.6,224.63,224.04,224.31,21000.0,224.6,224.63,224.04,224.31,21000.0
2015-01-28 12:50:00,224.31,224.36,223.51,223.7,40900.0,224.31,224.36,223.51,223.7,40900.0
2015-01-28 13:00:00,223.7,223.84,223.08,223.81,33000.0,223.7,223.84,223.08,223.81,33000.0
2015-01-28 13:10:00,223.79,223.79,222.8,222.99,38400.0,223.79,223.79,222.8,222.99,38400.0
2015-01-28 13:20:00,222.93,223.18,222.56,222.7,33200.0,222.93,223.18,222.56,222.7,33200.0
2015-01-28 13:30:00,222.7,223.5,222.61,223.31,31000.0,222.7,223.5,222.61,223.31,31000.0
2015-01-28 13:40:00,223.26,223.3,222.17,222.3,76300.0,223.26,223.3,222.17,222.3,76300.0
2015-01-28 13:50:00,222.2,222.82,221.83,222.64,53700.0,222.2,222.82,221.83,222.64,53700.0
2015-01-28 14:00:00,222.6,223.59,222.28,222.54,31600.0,222.6,223.59,222.28,222.54,31600.0
2015-01-28 14:10:00,222.29,223.53,222.17,223.53,34600.0,222.29,223.53,222.17,223.53,34600.0
2015-01-28 14:20:00,223.31,223.35,221.7,221.74,42300.0,223.31,223.35,221.7,221.74,42300.0
2015-01-28 14:30:00,221.69,222.5,221.15,221.87,49500.0,221.69,222.5,221.15,221.87,49500.0
2015-01-28 14:40:00,221.75,222.37,221.67,222.07,22300.0,221.75,222.37,221.67,222.07,22300.0
2015-01-28 14:50:00,221.94,222.49,221.71,221.99,23800.0,221.94,222.49,221.71,221.99,23800.0
2015-01-28 15:00:00,222.04,222.52,221.71,222.2,30900.0,222.04,222.52,221.71,222.2,30900.0
2015-01-28 15:10:00,222.15,222.18,221.21,221.27,51200.0,222.15,222.18,221.21,221.27,51200.0
2015-01-28 15:20:00,221.22,221.78,221.16,221.54,41600.0,221.22,221.78,221.16,221.54,41600.0
2015-01-28 15:30:00,221.64,221.96,220.91,221.04,93800.0,221.64,221.96,220.91,221.04,93800.0
2015-01-28 15:40:00,221.01,221.04,220.43,220.75,135500.0,221.01,221.04,220.43,220.75,135500.0
2015-01-28 15:50:00,220.72,220.73,220.0,220.38,173300.0,220.72,220.73,220.0,220.38,173300.0
2015-01-29 09:30:00,218.24,218.91,214.31,215.14,373700.0,218.24,218.91,214.31,215.14,373700.0
2015-01-29 09:40:00,215.12,215.25,212.82,213.09,240900.0,215.12,215.25,212.82,213.09,240900.0
2015-01-29 09:50:00,213.24,215.19,213.03,214.82,140500.0,213.24,215.19,213.03,214.82,140500.0
2015-01-29 10:00:00,214.88,216.38,214.24,215.37,112200.0,214.88,216.38,214.24,215.37,112200.0
2015-01-29 10:10:00,215.42,216.83,215.05,216.27,67100.0,215.42,216.83,215.05,216.27,67100.0
2015-01-29 10:20:00,216.45,217.76,216.15,217.7,75900.0,216.45,217.76,216.15,217.7,75900.0
2015-01-29 10:30:00,217.6,217.71,216.58,217.05,56900.0,217.6,217.71,216.58,217.05,56900.0
2015-01-29 10:40:00,217.05,217.19,216.0,216.67,128300.0,217.05,217.19,216.0,216.67,128300.0
2015-01-29 10:50:00,216.69,218.47,216.69,218.21,64400.0,216.69,218.47,216.69,218.21,64400.0
2015-01-29 11:00:00,218.19,218.22,217.21,217.62,45500.0,218.19,218.22,217.21,217.62,45500.0
2015-01-29 11:10:00,217.62,218.7,217.57,217.57,52400.0,217.62,218.7,217.57,217.57,52400.0
2015-01-29 11:20:00,217.49,218.22,217.11,217.68,54000.0,217.49,218.22,217.11,217.68,54000.0
2015-01-29 11:30:00,217.77,219.75,217.63,219.75,95400.0,217.77,219.75,217.63,219.75,95400.0
2015-01-29 11:40:00,219.62,219.62,218.65,218.91,71300.0,219.62,219.62,218.65,218.91,71300.0
2015-01-29 11:50:00,218.85,219.32,218.82,219.03,43100.0,218.85,219.32,218.82,219.03,43100.0
2015-01-29 12:00:00,219.02,219.33,218.72,218.84,33800.0,219.02,219.33,218.72,218.84,33800.0
2015-01-29 12:10:00,218.87,219.19,218.69,218.83,27500.0,218.87,219.19,218.69,218.83,27500.0
2015-01-29 12:20:00,218.93,219.01,218.0,218.28,21100.0,218.93,219.01,218.0,218.28,21100.0
2015-01-29 12:30:00,218.26,218.57,217.98,218.18,23400.0,218.26,218.57,217.98,218.18,23400.0
2015-01-29 12:40:00,218.22,218.64,217.8,218.38,30300.0,218.22,218.64,217.8,218.38,30300.0
2015-01-29 12:50:00,218.3,218.97,218.29,218.94,16300.0,218.3,218.97,218.29,218.94,16300.0
2015-01-29 13:00:00,218.94,219.17,218.57,218.81,26600.0,218.94,219.17,218.57,218.81,26600.0
2015-01-29 13:10:00,218.79,219.75,218.74,219.64,51900.0,218.79,219.75,218.74,219.64,51900.0
2015-01-29 13:20:00,219.64,219.88,219.32,219.44,41600.0,219.64,219.88,219.32,219.44,41600.0
2015-01-29 13:30:00,219.52,220.0,219.46,219.9,31400.0,219.52,220.0,219.46,219.9,31400.0
2015-01-29 13:40:00,220.0,220.31,219.63,219.93,33600.0,220.0,220.31,219.63,219.93,33600.0
2015-01-29 13:50:00,219.99,220.06,219.59,219.88,46200.0,219.99,220.06,219.59,219.88,46200.0
2015-01-29 14:00:00,219.83,220.13,219.44,219.49,44300.0,219.83,220.13,219.44,219.49,44300.0
2015-01-29 14:10:00,219.48,219.48,218.82,218.98,48300.0,219.48,219.48,218.82,218.98,48300.0
2015-01-29 14:20:00,218.99,219.56,218.99,219.37,34400.0,218.99,219.56,218.99,219.37,34400.0
2015-01-29 14:30:00,219.4,220.21,219.39,219.62,37400.0,219.4,220.21,219.39,219.62,37400.0
2015-01-29 14:40:00,219.61,219.64,219.0,219.48,30500.0,219.61,219.64,219.0,219.48,30500.0
2015-01-29 14:50:00,219.37,219.49,219.1,219.44,25200.0,219.37,219.49,219.1,219.44,25200.0
2015-01-29 15:00:00,219.35,219.46,218.84,219.45,26500.0,219.35,219.46,218.84,219.45,26500.0
2015-01-29 15:10:00,219.37,219.37,218.69,219.17,33500.0,219.37,219.37,218.69,219.17,33500.0
2015-01-29 15:20:00,219.21,220.6,219.19,219.85,48400.0,219.21,220.6,219.19,219.85,48400.0
2015-01-29 15:30:00,219.96,220.95,219.72,220.83,68000.0,219.96,220.95,219.72,220.83,68000.0
2015-01-29 15:40:00,220.93,221.16,220.16,220.61,79400.0,220.93,221.16,220.16,220.61,79400.0
2015-01-29 15:50:00,220.65,220.85,219.83,220.39,124900.0,220.65,220.85,219.83,220.39,124900.0
2015-01-30 09:30:00,218.99,221.52,218.35,220.14,159200.0,218.99,221.52,218.35,220.14,159200.0
2015-01-30 09:40:00,219.8,221.38,219.59,220.64,58000.0,219.8,221.38,219.59,220.64,58000.0
2015-01-30 09:50:00,220.57,220.66,218.0,218.61,121200.0,220.57,220.66,218.0,218.61,121200.0
2015-01-30 10:00:00,218.83,218.83,217.65,218.83,56400.0,218.83,218.83,217.65,218.83,56400.0
2015-01-30 10:10:00,218.84,219.8,218.47,218.95,38800.0,218.84,219.8,218.47,218.95,38800.0
2015-01-30 10:20:00,218.91,219.16,218.15,218.29,27300.0,218.91,219.16,218.15,218.29,27300.0
2015-01-30 10:30:00,218.3,218.34,217.29,218.12,46200.0,218.3,218.34,217.29,218.12,46200.0
2015-01-30 10:40:00,218.14,218.99,217.86,218.99,25100.0,218.14,218.99,217.86,218.99,25100.0
2015-01-30 10:50:00,218.8,218.88,218.0,218.45,21700.0,218.8,218.88,218.0,218.45,21700.0
2015-01-30 11:00:00,218.75,219.34,218.68,218.69,26500.0,218.75,219.34,218.68,218.69,26500.0
2015-01-30 11:10:00,218.69,219.01,218.42,218.84,28200.0,218.69,219.01,218.42,218.84,28200.0
2015-01-30 11:20:00,218.92,219.98,218.69,219.98,36100.0,218.92,219.98,218.69,219.98,36100.0
2015-01-30 11:30:00,219.86,220.17,219.44,219.84,35100.0,219.86,220.17,219.44,219.84,35100.0
2015-01-30 11:40:00,219.87,219.87,219.0,219.15,32800.0,219.87,219.87,219.0,219.15,32800.0
2015-01-30 11:50:00,219.18,220.01,218.95,219.83,25900.0,219.18,220.01,218.95,219.83,25900.0
2015-01-30 12:00:00,219.92,221.24,219.92,220.83,77600.0,219.92,221.24,219.92,220.83,77600.0
2015-01-30 12:10:00,221.0,221.1,220.56,220.65,35300.0,221.0,221.1,220.56,220.65,35300.0
2015-01-30 12:20:00,220.55,221.43,220.3,221.3,46800.0,220.55,221.43,220.3,221.3,46800.0
2015-01-30 12:30:00,221.19,221.34,220.65,220.83,35500.0,221.19,221.34,220.65,220.83,35500.0
2015-01-30 12:40:00,220.77,221.06,220.27,220.27,25000.0,220.77,221.06,220.27,220.27,25000.0
2015-01-30 12:50:00,220.38,220.49,219.42,219.62,22600.0,220.38,220.49,219.42,219.62,22600.0
2015-01-30 13:00:00,219.6,220.27,219.42,219.7,20300.0,219.6,220.27,219.42,219.7,20300.0
2015-01-30 13:10:00,219.67,219.71,218.81,219.0,40200.0,219.67,219.71,218.81,219.0,40200.0
2015-01-30 13:20:00,219.09,219.4,218.74,219.14,16300.0,219.09,219.4,218.74,219.14,16300.0
2015-01-30 13:30:00,219.12,219.44,218.81,219.23,18000.0,219.12,219.44,218.81,219.23,18000.0
2015-01-30 13:40:00,219.37,219.93,218.95,219.73,35000.0,219.37,219.93,218.95,219.73,35000.0
2015-01-30 13:50:00,219.73,220.07,219.54,219.84,17400.0,219.73,220.07,219.54,219.84,17400.0
2015-01-30 14:00:00,219.89,219.89,219.04,219.16,27700.0,219.89,219.89,219.04,219.16,27700.0
2015-01-30 14:10:00,219.19,219.82,218.85,219.78,22400.0,219.19,219.82,218.85,219.78,22400.0
2015-01-30 14:20:00,219.64,219.87,219.3,219.87,35700.0,219.64,219.87,219.3,219.87,35700.0
2015-01-30 14:30:00,220.06,220.06,219.57,219.86,25100.0,220.06,220.06,219.57,219.86,25100.0
2015-01-30 14:40:00,219.84,219.85,219.15,219.22,45200.0,219.84,219.85,219.15,219.22,45200.0
2015-01-30 14:50:00,219.19,219.28,218.66,218.99,30200.0,219.19,219.28,218.66,218.99,30200.0
2015-01-30 15:00:00,219.05,219.24,217.84,218.17,64100.0,219.05,219.24,217.84,218.17,64100.0
2015-01-30 15:10:00,218.24,218.76,218.01,218.01,24500.0,218.24,218.76,218.01,218.01,24500.0
2015-01-30 15:20:00,218.0,218.98,217.6,218.95,41400.0,218.0,218.98,217.6,218.95,41400.0
2015-01-30 15:30:00,218.88,219.29,218.46,218.75,102400.0,218.88,219.29,218.46,218.75,102400.0
2015-01-30 15:40:00,218.74,218.76,218.0,218.08,79600.0,218.74,218.76,218.0,218.08,79600.0
2015-01-30 15:50:00,218.07,218.16,217.59,217.72,131300.0,218.07,218.16,217.59,217.72,131300.0
2015-02-02 09:30:00,218.77,219.95,215.6,216.08,150100.0,218.77,219.95,215.6,216.08,150100.0
2015-02-02 09:40:00,216.02,217.03,215.65,215.89,43900.0,216.02,217.03,215.65,215.89,43900.0
2015-02-02 09:50:00,215.85,216.01,214.6,215.1,74800.0,215.85,216.01,214.6,215.1,74800.0
2015-02-02 10:00:00,215.06,215.11,214.05,214.31,74300.0,215.06,215.11,214.05,214.31,74300.0
2015-02-02 10:10:00,214.23,214.35,213.25,213.79,121000.0,214.23,214.35,213.25,213.79,121000.0
2015-02-02 10:20:00,213.8,215.17,213.71,214.62,144300.0,213.8,215.17,213.71,214.62,144300.0
2015-02-02 10:30:00,214.55,215.85,214.32,215.79,65900.0,214.55,215.85,214.32,215.79,65900.0
2015-02-02 10:40:00,215.78,216.2,214.18,214.46,72000.0,215.78,216.2,214.18,214.46,72000.0
2015-02-02 10:50:00,214.42,214.86,214.0,214.01,56000.0,214.42,214.86,214.0,214.01,56000.0
2015-02-02 11:00:00,214.01,215.68,214.01,215.68,36600.0,214.01,215.68,214.01,215.68,36600.0
2015-02-02 11:10:00,215.63,216.08,215.0,215.02,30200.0,215.63,216.08,215.0,215.02,30200.0
2015-02-02 11:20:00,215.01,215.74,214.6,215.39,36600.0,215.01,215.74,214.6,215.39,36600.0
2015-02-02 11:30:00,215.41,216.77,215.23,216.6,45100.0,215.41,216.77,215.23,216.6,45100.0
2015-02-02 11:40:00,216.56,216.68,216.0,216.14,30400.0,216.56,216.68,216.0,216.14,30400.0
2015-02-02 11:50:00,216.15,216.26,215.26,215.44,28300.0,216.15,216.26,215.26,215.44,28300.0
2015-02-02 12:00:00,215.46,215.57,214.78,214.84,22000.0,215.46,215.57,214.78,214.84,22000.0
2015-02-02 12:10:00,214.85,215.41,214.4,215.37,28700.0,214.85,215.41,214.4,215.37,28700.0
2015-02-02 12:20:00,215.42,215.43,214.45,214.64,24800.0,215.42,215.43,214.45,214.64,24800.0
2015-02-02 12:30:00,214.64,215.39,214.37,215.26,23700.0,214.64,215.39,214.37,215.26,23700.0
2015-02-02 12:40:00,215.35,215.36,214.31,214.36,20800.0,215.35,215.36,214.31,214.36,20800.0
2015-02-02 12:50:00,214.36,214.63,214.25,214.27,25400.0,214.36,214.63,214.25,214.27,25400.0
2015-02-02 13:00:00,214.26,214.89,214.07,214.76,33400.0,214.26,214.89,214.07,214.76,33400.0
2015-02-02 13:10:00,214.83,214.95,214.24,214.81,26100.0,214.83,214.95,214.24,214.81,26100.0
2015-02-02 13:20:00,214.81,215.34,214.8,215.0,26900.0,214.81,215.34,214.8,215.0,26900.0
2015-02-02 13:30:00,215.1,215.35,214.24,214.24,25100.0,215.1,215.35,214.24,214.24,25100.0
2015-02-02 13:40:00,214.21,214.52,214.01,214.12,28100.0,214.21,214.52,214.01,214.12,28100.0
2015-02-02 13:50:00,214.25,214.48,213.85,213.99,59000.0,214.25,214.48,213.85,213.99,59000.0
2015-02-02 14:00:00,213.97,214.78,213.9,214.31,22700.0,213.97,214.78,213.9,214.31,22700.0
2015-02-02 14:10:00,214.42,214.91,214.25,214.88,18700.0,214.42,214.91,214.25,214.88,18700.0
2015-02-02 14:20:00,214.91,215.22,214.67,215.21,23200.0,214.91,215.22,214.67,215.21,23200.0
2015-02-02 14:30:00,215.26,215.38,214.53,214.53,31000.0,215.26,215.38,214.53,214.53,31000.0
2015-02-02 14:40:00,214.55,214.78,214.04,214.36,19100.0,214.55,214.78,214.04,214.36,19100.0
2015-02-02 14:50:00,214.2,214.88,214.15,214.36,21100.0,214.2,214.88,214.15,214.36,21100.0
2015-02-02 15:00:00,214.31,214.96,214.26,214.84,25600.0,214.31,214.96,214.26,214.84,25600.0
2015-02-02 15:10:00,214.83,215.87,214.83,215.6,58900.0,214.83,215.87,214.83,215.6,58900.0
2015-02-02 15:20:00,215.6,216.5,215.59,216.27,60700.0,215.6,216.5,215.59,216.27,60700.0
2015-02-02 15:30:00,216.25,217.22,216.06,217.14,49800.0,216.25,217.22,216.06,217.14,49800.0
2015-02-02 15:40:00,217.22,217.82,216.8,216.98,94700.0,217.22,217.82,216.8,216.98,94700.0
2015-02-02 15:50:00,217.07,217.65,217.04,217.6,138500.0,217.07,217.65,217.04,217.6,138500.0
2015-02-03 09:30:00,218.06,219.36,215.25,218.0,273200.0,218.06,219.36,215.25,218.0,273200.0
2015-02-03 09:40:00,217.84,218.89,217.51,217.65,138700.0,217.84,218.89,217.51,217.65,138700.0
2015-02-03 09:50:00,217.75,217.76,217.04,217.27,97500.0,217.75,217.76,217.04,217.27,97500.0
2015-02-03 10:00:00,217.5,217.51,216.67,216.99,115600.0,217.5,217.51,216.67,216.99,115600.0
2015-02-03 10:10:00,217.09,217.62,216.77,217.0,78300.0,217.09,217.62,216.77,217.0,78300.0
2015-02-03 10:20:00,216.86,217.32,216.31,216.8,56600.0,216.86,217.32,216.31,216.8,56600.0
2015-02-03 10:30:00,216.79,216.88,216.0,216.1,93500.0,216.79,216.88,216.0,216.1,93500.0
2015-02-03 10:40:00,216.12,216.32,215.66,215.98,68900.0,216.12,216.32,215.66,215.98,68900.0
2015-02-03 10:50:00,215.96,216.42,215.89,216.33,37100.0,215.96,216.42,215.89,216.33,37100.0
2015-02-03 11:00:00,216.44,216.8,216.1,216.54,44300.0,216.44,216.8,216.1,216.54,44300.0
2015-02-03 11:10:00,216.5,216.52,216.17,216.37,57800.0,216.5,216.52,216.17,216.37,57800.0
2015-02-03 11:20:00,216.31,216.45,215.81,216.0,51500.0,216.31,216.45,215.81,216.0,51500.0
2015-02-03 11:30:00,216.04,216.29,215.41,215.88,47600.0,216.04,216.29,215.41,215.88,47600.0
2015-02-03 11:40:00,215.82,216.27,215.79,215.99,21800.0,215.82,216.27,215.79,215.99,21800.0
2015-02-03 11:50:00,215.99,216.19,215.71,215.93,18100.0,215.99,216.19,215.71,215.93,18100.0
2015-02-03 12:00:00,215.91,216.08,215.57,216.07,19900.0,215.91,216.08,215.57,216.07,19900.0
2015-02-03 12:10:00,215.95,216.28,215.85,216.0,46500.0,215.95,216.28,215.85,216.0,46500.0
2015-02-03 12:20:00,216.07,216.19,215.72,216.02,22400.0,216.07,216.19,215.72,216.02,22400.0
2015-02-03 12:30:00,216.06,216.17,215.85,216.14,31300.0,216.06,216.17,215.85,216.14,31300.0
2015-02-03 12:40:00,216.15,216.33,215.89,216.0,32800.0,216.15,216.33,215.89,216.0,32800.0
2015-02-03 12:50:00,216.13,216.67,215.67,216.5,97300.0,216.13,216.67,215.67,216.5,97300.0
2015-02-03 13:00:00,216.52,217.17,216.37,216.98,79000.0,216.52,217.17,216.37,216.98,79000.0
2015-02-03 13:10:00,216.95,216.97,216.25,216.25,30300.0,216.95,216.97,216.25,216.25,30300.0
2015-02-03 13:20:00,216.34,216.6,216.18,216.18,22100.0,216.34,216.6,216.18,216.18,22100.0
2015-02-03 13:30:00,216.25,216.59,216.06,216.31,26400.0,216.25,216.59,216.06,216.31,26400.0
2015-02-03 13:40:00,216.34,216.76,216.24,216.67,27800.0,216.34,216.76,216.24,216.67,27800.0
2015-02-03 13:50:00,216.65,216.95,216.23,216.94,59500.0,216.65,216.95,216.23,216.94,59500.0
2015-02-03 14:00:00,216.86,217.21,216.5,216.95,57400.0,216.86,217.21,216.5,216.95,57400.0
2015-02-03 14:10:00,216.99,217.34,216.93,217.09,31000.0,216.99,217.34,216.93,217.09,31000.0
2015-02-03 14:20:00,217.09,217.29,216.53,216.69,46600.0,217.09,217.29,216.53,216.69,46600.0
2015-02-03 14:30:00,216.72,217.04,216.65,217.0,24500.0,216.72,217.04,216.65,217.0,24500.0
2015-02-03 14:40:00,216.94,217.15,216.84,216.95,23300.0,216.94,217.15,216.84,216.95,23300.0
2015-02-03 14:50:00,216.86,217.08,216.85,217.08,33400.0,216.86,217.08,216.85,217.08,33400.0
2015-02-03 15:00:00,217.08,217.13,216.8,216.92,52400.0,217.08,217.13,216.8,216.92,52400.0
2015-02-03 15:10:00,216.89,216.93,216.58,216.63,27800.0,216.89,216.93,216.58,216.63,27800.0
2015-02-03 15:20:00,216.66,217.17,216.65,217.16,89600.0,216.66,217.17,216.65,217.16,89600.0
2015-02-03 15:30:00,217.12,217.32,216.69,217.04,72400.0,217.12,217.32,216.69,217.04,72400.0
2015-02-03 15:40:00,217.02,217.41,216.97,217.04,69200.0,217.02,217.41,216.97,217.04,69200.0
2015-02-03 15:50:00,217.08,217.31,216.98,217.08,133900.0,217.08,217.31,216.98,217.08,133900.0
2015-02-04 09:30:00,216.97,219.93,216.97,218.98,228200.0,216.97,219.93,216.97,218.98,228200.0
2015-02-04 09:40:00,218.98,219.03,217.91,218.53,142500.0,218.98,219.03,217.91,218.53,142500.0
2015-02-04 09:50:00,218.55,218.67,218.0,218.48,41900.0,218.55,218.67,218.0,218.48,41900.0
2015-02-04 10:00:00,218.49,218.54,217.52,217.77,84300.0,218.49,218.54,217.52,217.77,84300.0
2015-02-04 10:10:00,217.73,218.22,217.53,217.95,70400.0,217.73,218.22,217.53,217.95,70400.0
2015-02-04 10:20:00,217.93,217.96,217.51,217.77,66700.0,217.93,217.96,217.51,217.77,66700.0
2015-02-04 10:30:00,217.72,217.85,217.22,217.36,43000.0,217.72,217.85,217.22,217.36,43000.0
2015-02-04 10:40:00,217.48,217.92,217.36,217.86,82500.0,217.48,217.92,217.36,217.86,82500.0
2015-02-04 10:50:00,217.89,218.16,217.76,218.06,89900.0,217.89,218.16,217.76,218.06,89900.0
2015-02-04 11:00:00,217.95,218.31,217.75,218.21,56600.0,217.95,218.31,217.75,218.21,56600.0
2015-02-04 11:10:00,218.24,218.24,217.72,217.88,42600.0,218.24,218.24,217.72,217.88,42600.0
2015-02-04 11:20:00,217.95,218.05,217.7,217.96,22900.0,217.95,218.05,217.7,217.96,22900.0
2015-02-04 11:30:00,217.96,218.55,217.89,218.43,48300.0,217.96,218.55,217.89,218.43,48300.0
2015-02-04 11:40:00,218.41,218.49,217.91,218.45,36300.0,218.41,218.49,217.91,218.45,36300.0
2015-02-04 11:50:00,218.4,218.54,218.32,218.52,58500.0,218.4,218.54,218.32,218.52,58500.0
2015-02-04 12:00:00,218.52,218.9,218.41,218.9,47300.0,218.52,218.9,218.41,218.9,47300.0
2015-02-04 12:10:00,218.92,219.03,218.39,218.4,55200.0,218.92,219.03,218.39,218.4,55200.0
2015-02-04 12:20:00,218.4,218.4,217.32,217.32,38500.0,218.4,218.4,217.32,217.32,38500.0
2015-02-04 12:30:00,217.3,217.88,217.17,217.64,27600.0,217.3,217.88,217.17,217.64,27600.0
2015-02-04 12:40:00,217.61,217.68,217.06,217.08,53300.0,217.61,217.68,217.06,217.08,53300.0
2015-02-04 12:50:00,217.01,217.88,217.01,217.88,52300.0,217.01,217.88,217.01,217.88,52300.0
2015-02-04 13:00:00,217.8,218.0,217.64,217.91,45700.0,217.8,218.0,217.64,217.91,45700.0
2015-02-04 13:10:00,217.9,217.9,217.64,217.7,10800.0,217.9,217.9,217.64,217.7,10800.0
2015-02-04 13:20:00,217.75,217.98,217.55,217.94,17400.0,217.75,217.98,217.55,217.94,17400.0
2015-02-04 13:30:00,217.92,218.31,217.87,218.27,21900.0,217.92,218.31,217.87,218.27,21900.0
2015-02-04 13:40:00,218.26,218.49,217.86,217.99,66800.0,218.26,218.49,217.86,217.99,66800.0
2015-02-04 13:50:00,217.91,218.01,217.77,217.92,20700.0,217.91,218.01,217.77,217.92,20700.0
2015-02-04 14:00:00,217.97,218.32,217.91,218.06,31500.0,217.97,218.32,217.91,218.06,31500.0
2015-02-04 14:10:00,217.96,218.1,217.62,217.77,26700.0,217.96,218.1,217.62,217.77,26700.0
2015-02-04 14:20:00,217.83,218.4,217.83,218.33,50800.0,217.83,218.4,217.83,218.33,50800.0
2015-02-04 14:30:00,218.25,218.68,218.1,218.63,44900.0,218.25,218.68,218.1,218.63,44900.0
2015-02-04 14:40:00,218.6,218.7,218.44,218.53,58900.0,218.6,218.7,218.44,218.53,58900.0
2015-02-04 14:50:00,218.55,218.96,218.39,218.83,42900.0,218.55,218.96,218.39,218.83,42900.0
2015-02-04 15:00:00,218.84,219.1,218.74,218.89,52500.0,218.84,219.1,218.74,218.89,52500.0
2015-02-04 15:10:00,218.88,218.89,218.7,218.76,31400.0,218.88,218.89,218.7,218.76,31400.0
2015-02-04 15:20:00,218.81,218.81,218.31,218.33,38000.0,218.81,218.81,218.31,218.33,38000.0
2015-02-04 15:30:00,218.38,218.56,217.63,217.63,49600.0,218.38,218.56,217.63,217.63,49600.0
2015-02-04 15:40:00,217.63,217.72,216.0,217.05,109300.0,217.63,217.72,216.0,217.05,109300.0
2015-02-04 15:50:00,217.04,217.32,216.86,217.18,139900.0,217.04,217.32,216.86,217.18,139900.0
2015-02-05 09:30:00,217.35,218.85,216.87,218.4,139800.0,217.35,218.85,216.87,218.4,139800.0
2015-02-05 09:40:00,218.32,218.88,217.72,218.65,82500.0,218.32,218.88,217.72,218.65,82500.0
2015-02-05 09:50:00,218.6,218.77,218.29,218.56,33200.0,218.6,218.77,218.29,218.56,33200.0
2015-02-05 10:00:00,218.6,219.19,218.3,218.3,99500.0,218.6,219.19,218.3,218.3,99500.0
2015-02-05 10:10:00,218.4,218.96,218.2,218.85,35600.0,218.4,218.96,218.2,218.85,35600.0
2015-02-05 10:20:00,218.83,219.18,218.32,218.57,51900.0,218.83,219.18,218.32,218.57,51900.0
2015-02-05 10:30:00,218.69,218.79,218.2,218.35,70200.0,218.69,218.79,218.2,218.35,70200.0
2015-02-05 10:40:00,218.35,218.62,218.2,218.33,52400.0,218.35,218.62,218.2,218.33,52400.0
2015-02-05 10:50:00,218.3,218.32,217.77,217.83,58900.0,218.3,218.32,217.77,217.83,58900.0
2015-02-05 11:00:00,217.77,217.94,217.22,217.64,54800.0,217.77,217.94,217.22,217.64,54800.0
2015-02-05 11:10:00,217.69,217.78,216.81,216.84,77000.0,217.69,217.78,216.81,216.84,77000.0
2015-02-05 11:20:00,216.86,216.94,216.5,216.88,52600.0,216.86,216.94,216.5,216.88,52600.0
2015-02-05 11:30:00,216.85,217.43,216.85,217.07,40200.0,216.85,217.43,216.85,217.07,40200.0
2015-02-05 11:40:00,217.11,217.96,217.0,217.84,32700.0,217.11,217.96,217.0,217.84,32700.0
2015-02-05 11:50:00,217.94,218.04,217.5,217.62,19100.0,217.94,218.04,217.5,217.62,19100.0
2015-02-05 12:00:00,217.58,217.95,217.39,217.65,26500.0,217.58,217.95,217.39,217.65,26500.0
2015-02-05 12:10:00,217.8,217.88,217.63,217.74,13900.0,217.8,217.88,217.63,217.74,13900.0
2015-02-05 12:20:00,217.75,217.8,217.38,217.44,19000.0,217.75,217.8,217.38,217.44,19000.0
2015-02-05 12:30:00,217.55,217.81,217.33,217.33,23400.0,217.55,217.81,217.33,217.33,23400.0
2015-02-05 12:40:00,217.28,217.28,217.0,217.07,46000.0,217.28,217.28,217.0,217.07,46000.0
2015-02-05 12:50:00,217.1,217.43,217.1,217.39,14700.0,217.1,217.43,217.1,217.39,14700.0
2015-02-05 13:00:00,217.43,217.56,217.15,217.34,35500.0,217.43,217.56,217.15,217.34,35500.0
2015-02-05 13:10:00,217.32,217.75,217.32,217.57,19300.0,217.32,217.75,217.32,217.57,19300.0
2015-02-05 13:20:00,217.6,217.6,217.3,217.49,44300.0,217.6,217.6,217.3,217.49,44300.0
2015-02-05 13:30:00,217.46,217.48,217.15,217.19,17300.0,217.46,217.48,217.15,217.19,17300.0
2015-02-05 13:40:00,217.25,217.25,217.0,217.12,25100.0,217.25,217.25,217.0,217.12,25100.0
2015-02-05 13:50:00,217.17,217.45,216.95,216.95,43400.0,217.17,217.45,216.95,216.95,43400.0
2015-02-05 14:00:00,216.79,216.9,216.0,216.6,76500.0,216.79,216.9,216.0,216.6,76500.0
2015-02-05 14:10:00,216.59,216.94,216.33,216.58,38900.0,216.59,216.94,216.33,216.58,38900.0
2015-02-05 14:20:00,216.54,216.79,216.47,216.77,25200.0,216.54,216.79,216.47,216.77,25200.0
2015-02-05 14:30:00,216.77,217.06,216.7,216.95,18700.0,216.77,217.06,216.7,216.95,18700.0
2015-02-05 14:40:00,216.97,217.06,216.71,216.72,27200.0,216.97,217.06,216.71,216.72,27200.0
2015-02-05 14:50:00,216.75,216.86,216.45,216.66,18600.0,216.75,216.86,216.45,216.66,18600.0
2015-02-05 15:00:00,216.69,217.0,216.65,217.0,25400.0,216.69,217.0,216.65,217.0,25400.0
2015-02-05 15:10:00,216.97,217.04,216.65,216.82,21000.0,216.97,217.04,216.65,216.82,21000.0
2015-02-05 15:20:00,216.85,217.02,216.82,216.97,30800.0,216.85,217.02,216.82,216.97,30800.0
2015-02-05 15:30:00,216.9,217.03,216.61,216.7,57600.0,216.9,217.03,216.61,216.7,57600.0
2015-02-05 15:40:00,216.7,216.99,216.59,216.66,55300.0,216.7,216.99,216.59,216.66,55300.0
2015-02-05 15:50:00,216.71,217.0,216.53,216.8,97600.0,216.71,217.0,216.53,216.8,97600.0
2015-02-06 09:30:00,217.26,217.5,214.0,214.01,274300.0,217.26,217.5,214.0,214.01,274300.0
2015-02-06 09:40:00,214.01,214.93,213.64,213.84,135400.0,214.01,214.93,213.64,213.84,135400.0
2015-02-06 09:50:00,213.83,214.81,213.55,214.59,90100.0,213.83,214.81,213.55,214.59,90100.0
2015-02-06 10:00:00,214.49,215.88,214.3,214.67,105900.0,214.49,215.88,214.3,214.67,105900.0
2015-02-06 10:10:00,214.67,215.33,214.67,215.1,40700.0,214.67,215.33,214.67,215.1,40700.0
2015-02-06 10:20:00,215.0,215.56,214.58,214.99,44600.0,215.0,215.56,214.58,214.99,44600.0
2015-02-06 10:30:00,215.07,215.39,214.85,215.04,28800.0,215.07,215.39,214.85,215.04,28800.0
2015-02-06 10:40:00,215.12,216.0,215.0,215.78,36100.0,215.12,216.0,215.0,215.78,36100.0
2015-02-06 10:50:00,215.67,215.69,214.88,215.01,46600.0,215.67,215.69,214.88,215.01,46600.0
2015-02-06 11:00:00,215.0,215.09,214.57,215.0,65200.0,215.0,215.09,214.57,215.0,65200.0
2015-02-06 11:10:00,214.98,215.04,214.37,214.42,54400.0,214.98,215.04,214.37,214.42,54400.0
2015-02-06 11:20:00,214.41,214.68,214.22,214.46,49500.0,214.41,214.68,214.22,214.46,49500.0
2015-02-06 11:30:00,214.43,214.56,214.15,214.44,74500.0,214.43,214.56,214.15,214.44,74500.0
2015-02-06 11:40:00,214.49,214.53,214.17,214.45,31100.0,214.49,214.53,214.17,214.45,31100.0
2015-02-06 11:50:00,214.5,214.93,214.35,214.56,26400.0,214.5,214.93,214.35,214.56,26400.0
2015-02-06 12:00:00,214.56,214.69,214.28,214.43,34100.0,214.56,214.69,214.28,214.43,34100.0
2015-02-06 12:10:00,214.47,214.52,214.12,214.18,26700.0,214.47,214.52,214.12,214.18,26700.0
2015-02-06 12:20:00,214.18,214.33,213.88,214.33,43400.0,214.18,214.33,213.88,214.33,43400.0
2015-02-06 12:30:00,214.36,214.65,214.0,214.46,41300.0,214.36,214.65,214.0,214.46,41300.0
2015-02-06 12:40:00,214.48,214.57,214.15,214.45,53400.0,214.48,214.57,214.15,214.45,53400.0
2015-02-06 12:50:00,214.44,214.86,214.18,214.81,30800.0,214.44,214.86,214.18,214.81,30800.0
2015-02-06 13:00:00,214.76,214.77,214.11,214.11,27400.0,214.76,214.77,214.11,214.11,27400.0
2015-02-06 13:10:00,214.21,214.28,213.79,214.0,37200.0,214.21,214.28,213.79,214.0,37200.0
2015-02-06 13:20:00,214.07,214.15,213.52,213.96,34600.0,214.07,214.15,213.52,213.96,34600.0
2015-02-06 13:30:00,213.87,214.18,213.71,213.87,39600.0,213.87,214.18,213.71,213.87,39600.0
2015-02-06 13:40:00,213.83,214.06,213.8,213.88,48800.0,213.83,214.06,213.8,213.88,48800.0
2015-02-06 13:50:00,213.95,214.17,213.88,214.02,37300.0,213.95,214.17,213.88,214.02,37300.0
2015-02-06 14:00:00,214.01,214.2,213.82,214.0,26800.0,214.01,214.2,213.82,214.0,26800.0
2015-02-06 14:10:00,214.0,214.21,213.94,213.95,33700.0,214.0,214.21,213.94,213.95,33700.0
2015-02-06 14:20:00,213.93,214.06,213.76,214.01,34700.0,213.93,214.06,213.76,214.01,34700.0
2015-02-06 14:30:00,214.01,214.13,213.84,213.96,35600.0,214.01,214.13,213.84,213.96,35600.0
2015-02-06 14:40:00,213.96,214.04,213.28,213.42,56400.0,213.96,214.04,213.28,213.42,56400.0
2015-02-06 14:50:00,213.51,213.67,213.03,213.04,49300.0,213.51,213.67,213.03,213.04,49300.0
2015-02-06 15:00:00,213.05,213.08,212.69,212.77,72300.0,213.05,213.08,212.69,212.77,72300.0
2015-02-06 15:10:00,212.77,212.87,212.17,212.29,77300.0,212.77,212.87,212.17,212.29,77300.0
2015-02-06 15:20:00,212.14,212.41,212.03,212.07,79300.0,212.14,212.41,212.03,212.07,79300.0
2015-02-06 15:30:00,212.15,212.33,211.8,211.91,90000.0,212.15,212.33,211.8,211.91,90000.0
2015-02-06 15:40:00,211.89,211.93,211.37,211.93,152200.0,211.89,211.93,211.37,211.93,152200.0
2015-02-06 15:50:00,211.93,212.43,211.55,211.78,247700.0,211.93,212.43,211.55,211.78,247700.0
2015-02-09 09:30:00,211.0,212.48,210.85,211.39,203400.0,211.0,212.48,210.85,211.39,203400.0
2015-02-09 09:40:00,211.29,213.5,211.0,212.97,194100.0,211.29,213.5,211.0,212.97,194100.0
2015-02-09 09:50:00,212.8,213.17,211.74,211.77,143200.0,212.8,213.17,211.74,211.77,143200.0
2015-02-09 10:00:00,212.0,212.11,211.78,212.03,86600.0,212.0,212.11,211.78,212.03,86600.0
2015-02-09 10:10:00,212.02,212.83,211.76,212.62,125500.0,212.02,212.83,211.76,212.62,125500.0
2015-02-09 10:20:00,212.6,212.72,212.12,212.32,79600.0,212.6,212.72,212.12,212.32,79600.0
2015-02-09 10:30:00,212.32,213.81,212.1,213.52,176000.0,212.32,213.81,212.1,213.52,176000.0
2015-02-09 10:40:00,213.58,214.19,212.66,213.51,101300.0,213.58,214.19,212.66,213.51,101300.0
2015-02-09 10:50:00,213.7,213.74,213.0,213.07,57500.0,213.7,213.74,213.0,213.07,57500.0
2015-02-09 11:00:00,213.09,213.45,212.26,213.3,69500.0,213.09,213.45,212.26,213.3,69500.0
2015-02-09 11:10:00,213.38,213.84,213.16,213.8,64500.0,213.38,213.84,213.16,213.8,64500.0
2015-02-09 11:20:00,213.85,214.42,213.81,214.3,80900.0,213.85,214.42,213.81,214.3,80900.0
2015-02-09 11:30:00,214.36,214.47,214.0,214.09,73400.0,214.36,214.47,214.0,214.09,73400.0
2015-02-09 11:40:00,214.09,214.09,213.91,213.91,25800.0,214.09,214.09,213.91,213.91,25800.0
2015-02-09 11:50:00,213.98,214.02,213.25,213.25,25000.0,213.98,214.02,213.25,213.25,25000.0
2015-02-09 12:00:00,213.31,213.38,212.8,213.24,44700.0,213.31,213.38,212.8,213.24,44700.0
2015-02-09 12:10:00,213.23,213.25,212.73,212.94,17400.0,213.23,213.25,212.73,212.94,17400.0
2015-02-09 12:20:00,212.95,213.06,212.82,212.98,30400.0,212.95,213.06,212.82,212.98,30400.0
2015-02-09 12:30:00,213.02,213.09,212.7,213.02,58800.0,213.02,213.09,212.7,213.02,58800.0
2015-02-09 12:40:00,213.02,213.08,212.87,212.98,27600.0,213.02,213.08,212.87,212.98,27600.0
2015-02-09 12:50:00,212.95,213.58,212.67,213.39,56300.0,212.95,213.58,212.67,213.39,56300.0
2015-02-09 13:00:00,213.31,213.65,213.26,213.57,19100.0,213.31,213.65,213.26,213.57,19100.0
2015-02-09 13:10:00,213.59,214.06,213.51,213.59,70900.0,213.59,214.06,213.51,213.59,70900.0
2015-02-09 13:20:00,213.61,213.89,213.42,213.72,71900.0,213.61,213.89,213.42,213.72,71900.0
2015-02-09 13:30:00,213.65,213.76,213.12,213.63,61000.0,213.65,213.76,213.12,213.63,61000.0
2015-02-09 13:40:00,213.62,213.74,213.19,213.35,26400.0,213.62,213.74,213.19,213.35,26400.0
2015-02-09 13:50:00,213.35,213.59,213.23,213.46,48300.0,213.35,213.59,213.23,213.46,48300.0
2015-02-09 14:00:00,213.43,213.63,213.34,213.61,28100.0,213.43,213.63,213.34,213.61,28100.0
2015-02-09 14:10:00,213.65,214.05,213.59,213.61,29500.0,213.65,214.05,213.59,213.61,29500.0
2015-02-09 14:20:00,213.62,213.7,213.45,213.59,19100.0,213.62,213.7,213.45,213.59,19100.0
2015-02-09 14:30:00,213.64,213.73,213.56,213.73,20800.0,213.64,213.73,213.56,213.73,20800.0
2015-02-09 14:40:00,213.73,213.82,213.46,213.62,27800.0,213.73,213.82,213.46,213.62,27800.0
2015-02-09 14:50:00,213.62,213.87,213.44,213.5,41000.0,213.62,213.87,213.44,213.5,41000.0
2015-02-09 15:00:00,213.46,213.71,213.42,213.65,76000.0,213.46,213.71,213.42,213.65,76000.0
2015-02-09 15:10:00,213.65,214.01,213.57,213.61,31900.0,213.65,214.01,213.57,213.61,31900.0
2015-02-09 15:20:00,213.61,213.93,213.51,213.85,28000.0,213.61,213.93,213.51,213.85,28000.0
2015-02-09 15:30:00,213.88,214.39,213.68,214.35,72200.0,213.88,214.39,213.68,214.35,72200.0
2015-02-09 15:40:00,214.34,215.35,214.34,215.18,173100.0,214.34,215.35,214.34,215.18,173100.0
2015-02-09 15:50:00,215.18,215.34,215.01,215.02,224900.0,215.18,215.34,215.01,215.02,224900.0
2015-02-10 09:30:00,217.78,217.99,215.7,216.38,234700.0,217.78,217.99,215.7,216.38,234700.0
2015-02-10 09:40:00,216.48,218.5,216.3,218.01,134600.0,216.48,218.5,216.3,218.01,134600.0
2015-02-10 09:50:00,218.08,219.15,217.65,219.15,224200.0,218.08,219.15,217.65,219.15,224200.0
2015-02-10 10:00:00,219.15,219.5,218.0,218.81,154800.0,219.15,219.5,218.0,218.81,154800.0
2015-02-10 10:10:00,218.84,219.62,218.76,218.85,164500.0,218.84,219.62,218.76,218.85,164500.0
2015-02-10 10:20:00,218.86,218.89,217.65,217.99,83700.0,218.86,218.89,217.65,217.99,83700.0
2015-02-10 10:30:00,217.91,218.31,217.24,218.3,65500.0,217.91,218.31,217.24,218.3,65500.0
2015-02-10 10:40:00,218.24,218.4,216.8,216.97,114400.0,218.24,218.4,216.8,216.97,114400.0
2015-02-10 10:50:00,216.98,217.43,216.89,217.31,41600.0,216.98,217.43,216.89,217.31,41600.0
2015-02-10 11:00:00,217.39,217.45,217.04,217.16,41000.0,217.39,217.45,217.04,217.16,41000.0
2015-02-10 11:10:00,217.11,218.57,217.11,218.42,72800.0,217.11,218.57,217.11,218.42,72800.0
2015-02-10 11:20:00,218.44,218.65,218.03,218.58,56200.0,218.44,218.65,218.03,218.58,56200.0
2015-02-10 11:30:00,218.59,218.8,218.16,218.49,61100.0,218.59,218.8,218.16,218.49,61100.0
2015-02-10 11:40:00,218.61,219.02,218.53,218.93,59800.0,218.61,219.02,218.53,218.93,59800.0
2015-02-10 11:50:00,218.93,218.93,218.43,218.71,35500.0,218.93,218.93,218.43,218.71,35500.0
2015-02-10 12:00:00,218.71,218.75,217.92,218.21,62000.0,218.71,218.75,217.92,218.21,62000.0
2015-02-10 12:10:00,218.17,219.34,218.17,219.25,80200.0,218.17,219.34,218.17,219.25,80200.0
2015-02-10 12:20:00,219.25,219.54,219.1,219.5,60600.0,219.25,219.54,219.1,219.5,60600.0
2015-02-10 12:30:00,219.49,219.67,218.9,219.2,95900.0,219.49,219.67,218.9,219.2,95900.0
2015-02-10 12:40:00,219.25,219.34,218.32,218.52,68400.0,219.25,219.34,218.32,218.52,68400.0
2015-02-10 12:50:00,218.54,218.82,218.39,218.8,59200.0,218.54,218.82,218.39,218.8,59200.0
2015-02-10 13:00:00,218.78,219.09,218.63,218.65,31400.0,218.78,219.09,218.63,218.65,31400.0
2015-02-10 13:10:00,218.62,218.75,218.5,218.57,25600.0,218.62,218.75,218.5,218.57,25600.0
2015-02-10 13:20:00,218.5,218.54,217.76,218.26,66800.0,218.5,218.54,217.76,218.26,66800.0
2015-02-10 13:30:00,218.27,218.53,217.81,217.95,50100.0,218.27,218.53,217.81,217.95,50100.0
2015-02-10 13:40:00,218.0,218.5,218.0,218.22,32400.0,218.0,218.5,218.0,218.22,32400.0
2015-02-10 13:50:00,218.21,218.59,218.2,218.26,22700.0,218.21,218.59,218.2,218.26,22700.0
2015-02-10 14:00:00,218.26,219.25,218.25,219.06,54100.0,218.26,219.25,218.25,219.06,54100.0
2015-02-10 14:10:00,219.0,219.18,218.63,219.09,39600.0,219.0,219.18,218.63,219.09,39600.0
2015-02-10 14:20:00,219.14,219.57,219.07,219.48,58900.0,219.14,219.57,219.07,219.48,58900.0
2015-02-10 14:30:00,219.47,219.89,218.91,219.89,54400.0,219.47,219.89,218.91,219.89,54400.0
2015-02-10 14:40:00,219.8,219.94,219.49,219.75,57200.0,219.8,219.94,219.49,219.75,57200.0
2015-02-10 14:50:00,219.77,220.39,219.74,220.3,90800.0,219.77,220.39,219.74,220.3,90800.0
2015-02-10 15:00:00,220.31,220.83,220.0,220.68,88400.0,220.31,220.83,220.0,220.68,88400.0
2015-02-10 15:10:00,220.66,220.83,220.19,220.5,46400.0,220.66,220.83,220.19,220.5,46400.0
2015-02-10 15:20:00,220.45,220.58,219.81,220.31,75600.0,220.45,220.58,219.81,220.31,75600.0
2015-02-10 15:30:00,220.33,220.42,219.83,220.0,77000.0,220.33,220.42,219.83,220.0,77000.0
2015-02-10 15:40:00,219.99,219.99,219.03,219.28,116300.0,219.99,219.99,219.03,219.28,116300.0
2015-02-10 15:50:00,219.32,219.78,219.25,219.44,169900.0,219.32,219.78,219.25,219.44,169900.0
2015-02-11 09:30:00,219.68,219.89,216.21,216.45,292800.0,219.68,219.89,216.21,216.45,292800.0
2015-02-11 09:40:00,216.21,217.68,216.21,217.39,168000.0,216.21,217.68,216.21,217.39,168000.0
2015-02-11 09:50:00,217.37,217.55,216.75,217.05,89700.0,217.37,217.55,216.75,217.05,89700.0
2015-02-11 10:00:00,217.04,217.04,215.72,216.61,135500.0,217.04,217.04,215.72,216.61,135500.0
2015-02-11 10:10:00,216.58,216.9,216.14,216.61,60700.0,216.58,216.9,216.14,216.61,60700.0
2015-02-11 10:20:00,216.65,216.9,216.54,216.76,105900.0,216.65,216.9,216.54,216.76,105900.0
2015-02-11 10:30:00,216.74,216.77,215.61,216.04,189200.0,216.74,216.77,215.61,216.04,189200.0
2015-02-11 10:40:00,216.08,216.68,215.9,216.23,159200.0,216.08,216.68,215.9,216.23,159200.0
2015-02-11 10:50:00,216.17,216.73,216.11,216.35,74400.0,216.17,216.73,216.11,216.35,74400.0
2015-02-11 11:00:00,216.39,216.67,215.5,215.57,101100.0,216.39,216.67,215.5,215.57,101100.0
2015-02-11 11:10:00,215.56,215.85,215.11,215.48,116600.0,215.56,215.85,215.11,215.48,116600.0
2015-02-11 11:20:00,215.42,215.47,215.02,215.21,71600.0,215.42,215.47,215.02,215.21,71600.0
2015-02-11 11:30:00,215.13,215.71,215.0,215.6,117300.0,215.13,215.71,215.0,215.6,117300.0
2015-02-11 11:40:00,215.52,216.07,215.25,215.56,115100.0,215.52,216.07,215.25,215.56,115100.0
2015-02-11 11:50:00,215.55,215.7,215.25,215.47,69300.0,215.55,215.7,215.25,215.47,69300.0
2015-02-11 12:00:00,215.52,215.98,215.44,215.98,88600.0,215.52,215.98,215.44,215.98,88600.0
2015-02-11 12:10:00,215.98,216.8,215.65,216.15,103300.0,215.98,216.8,215.65,216.15,103300.0
2015-02-11 12:20:00,216.16,216.44,215.54,215.54,30200.0,216.16,216.44,215.54,215.54,30200.0
2015-02-11 12:30:00,215.64,216.16,215.45,216.15,36200.0,215.64,216.16,215.45,216.15,36200.0
2015-02-11 12:40:00,216.2,216.25,215.65,215.69,41500.0,216.2,216.25,215.65,215.69,41500.0
2015-02-11 12:50:00,215.77,215.83,215.39,215.5,76400.0,215.77,215.83,215.39,215.5,76400.0
2015-02-11 13:00:00,215.49,215.69,215.2,215.2,56400.0,215.49,215.69,215.2,215.2,56400.0
2015-02-11 13:10:00,215.24,215.64,215.13,215.6,47300.0,215.24,215.64,215.13,215.6,47300.0
2015-02-11 13:20:00,215.68,215.76,215.23,215.31,38000.0,215.68,215.76,215.23,215.31,38000.0
2015-02-11 13:30:00,215.3,215.39,215.05,215.15,54500.0,215.3,215.39,215.05,215.15,54500.0
2015-02-11 13:40:00,215.18,215.18,214.46,214.46,113100.0,215.18,215.18,214.46,214.46,113100.0
2015-02-11 13:50:00,214.46,215.33,214.03,215.28,83100.0,214.46,215.33,214.03,215.28,83100.0
2015-02-11 14:00:00,215.28,215.52,214.35,214.59,73200.0,215.28,215.52,214.35,214.59,73200.0
2015-02-11 14:10:00,214.62,214.92,214.05,214.08,68200.0,214.62,214.92,214.05,214.08,68200.0
2015-02-11 14:20:00,214.08,214.64,214.08,214.5,62200.0,214.08,214.64,214.08,214.5,62200.0
2015-02-11 14:30:00,214.5,215.65,214.37,215.45,80000.0,214.5,215.65,214.37,215.45,80000.0
2015-02-11 14:40:00,215.42,215.86,215.14,215.78,114300.0,215.42,215.86,215.14,215.78,114300.0
2015-02-11 14:50:00,215.8,215.8,215.32,215.32,73200.0,215.8,215.8,215.32,215.32,73200.0
2015-02-11 15:00:00,215.28,215.79,215.13,215.39,42200.0,215.28,215.79,215.13,215.39,42200.0
2015-02-11 15:10:00,215.39,215.57,215.25,215.34,49800.0,215.39,215.57,215.25,215.34,49800.0
2015-02-11 15:20:00,215.33,215.6,215.0,215.5,170800.0,215.33,215.6,215.0,215.5,170800.0
2015-02-11 15:30:00,215.49,215.66,215.2,215.38,160100.0,215.49,215.66,215.2,215.38,160100.0
2015-02-11 15:40:00,215.36,215.4,214.25,214.27,188100.0,215.36,215.4,214.25,214.27,188100.0
2015-02-11 15:50:00,214.31,215.19,214.14,214.61,371600.0,214.31,215.19,214.14,214.61,371600.0
2015-02-12 09:30:00,203.8,204.0,200.9,202.08,2061500.0,203.8,204.0,200.9,202.08,2061500.0
2015-02-12 09:40:00,202.08,202.5,199.7,201.13,1483900.0,202.08,202.5,199.7,201.13,1483900.0
2015-02-12 09:50:00,201.13,202.1,200.8,201.56,601700.0,201.13,202.1,200.8,201.56,601700.0
2015-02-12 10:00:00,201.58,202.06,200.58,201.1,526900.0,201.58,202.06,200.58,201.1,526900.0
2015-02-12 10:10:00,201.09,202.93,200.5,202.06,755700.0,201.09,202.93,200.5,202.06,755700.0
2015-02-12 10:20:00,202.05,202.5,201.75,202.12,454300.0,202.05,202.5,201.75,202.12,454300.0
2015-02-12 10:30:00,202.12,205.0,202.0,204.95,618100.0,202.12,205.0,202.0,204.95,618100.0
2015-02-12 10:40:00,204.99,206.0,203.76,204.69,609800.0,204.99,206.0,203.76,204.69,609800.0
2015-02-12 10:50:00,204.65,205.74,204.51,205.1,350300.0,204.65,205.74,204.51,205.1,350300.0
2015-02-12 11:00:00,205.14,206.79,204.67,205.95,398300.0,205.14,206.79,204.67,205.95,398300.0
2015-02-12 11:10:00,205.94,206.97,205.91,206.24,263100.0,205.94,206.97,205.91,206.24,263100.0
2015-02-12 11:20:00,206.22,206.8,206.07,206.3,174400.0,206.22,206.8,206.07,206.3,174400.0
2015-02-12 11:30:00,206.33,206.34,205.5,205.5,177200.0,206.33,206.34,205.5,205.5,177200.0
2015-02-12 11:40:00,205.5,205.86,204.87,205.43,189600.0,205.5,205.86,204.87,205.43,189600.0
2015-02-12 11:50:00,205.44,205.5,204.92,205.13,123200.0,205.44,205.5,204.92,205.13,123200.0
2015-02-12 12:00:00,205.14,205.18,204.14,204.2,106500.0,205.14,205.18,204.14,204.2,106500.0
2015-02-12 12:10:00,204.18,205.0,204.18,204.77,88700.0,204.18,205.0,204.18,204.77,88700.0
2015-02-12 12:20:00,204.76,204.77,204.21,204.41,89800.0,204.76,204.77,204.21,204.41,89800.0
2015-02-12 12:30:00,204.41,205.0,204.41,204.6,86800.0,204.41,205.0,204.41,204.6,86800.0
2015-02-12 12:40:00,204.63,205.0,204.62,204.67,130500.0,204.63,205.0,204.62,204.67,130500.0
2015-02-12 12:50:00,204.65,205.0,204.64,204.88,105300.0,204.65,205.0,204.64,204.88,105300.0
2015-02-12 13:00:00,204.95,205.77,204.85,205.28,115700.0,204.95,205.77,204.85,205.28,115700.0
2015-02-12 13:10:00,205.32,205.72,204.8,205.11,130700.0,205.32,205.72,204.8,205.11,130700.0
2015-02-12 13:20:00,205.06,205.55,204.96,205.42,68600.0,205.06,205.55,204.96,205.42,68600.0
2015-02-12 13:30:00,205.42,205.9,205.3,205.54,48300.0,205.42,205.9,205.3,205.54,48300.0
2015-02-12 13:40:00,205.65,205.67,205.07,205.18,75700.0,205.65,205.67,205.07,205.18,75700.0
2015-02-12 13:50:00,205.13,205.4,205.03,205.37,85000.0,205.13,205.4,205.03,205.37,85000.0
2015-02-12 14:00:00,205.36,205.5,204.51,204.76,132000.0,205.36,205.5,204.51,204.76,132000.0
2015-02-12 14:10:00,204.82,204.88,204.31,204.46,88700.0,204.82,204.88,204.31,204.46,88700.0
2015-02-12 14:20:00,204.41,204.89,204.11,204.88,158000.0,204.41,204.89,204.11,204.88,158000.0
2015-02-12 14:30:00,204.85,204.96,204.55,204.81,106100.0,204.85,204.96,204.55,204.81,106100.0
2015-02-12 14:40:00,204.8,205.06,204.76,205.03,96600.0,204.8,205.06,204.76,205.03,96600.0
2015-02-12 14:50:00,205.05,205.49,204.82,205.49,127600.0,205.05,205.49,204.82,205.49,127600.0
2015-02-12 15:00:00,205.49,205.84,205.13,205.28,98000.0,205.49,205.84,205.13,205.28,98000.0
2015-02-12 15:10:00,205.28,205.32,204.84,205.04,143400.0,205.28,205.32,204.84,205.04,143400.0
2015-02-12 15:20:00,205.02,205.18,204.83,204.92,182700.0,205.02,205.18,204.83,204.92,182700.0
2015-02-12 15:30:00,204.91,204.98,204.5,204.57,169900.0,204.91,204.98,204.5,204.57,169900.0
2015-02-12 15:40:00,204.53,205.24,204.44,205.1,278600.0,204.53,205.24,204.44,205.1,278600.0
2015-02-12 15:50:00,205.11,205.24,204.45,205.09,300500.0,205.11,205.24,204.45,205.09,300500.0
2015-02-13 09:30:00,207.45,211.98,207.25,211.47,807000.0,207.45,211.98,207.25,211.47,807000.0
2015-02-13 09:40:00,211.45,213.31,211.14,212.38,606900.0,211.45,213.31,211.14,212.38,606900.0
2015-02-13 09:50:00,212.38,213.67,211.72,213.58,341200.0,212.38,213.67,211.72,213.58,341200.0
2015-02-13 10:00:00,213.58,213.99,212.92,213.95,273400.0,213.58,213.99,212.92,213.95,273400.0
2015-02-13 10:10:00,213.86,215.89,213.86,215.5,397500.0,213.86,215.89,213.86,215.5,397500.0
2015-02-13 10:20:00,215.39,216.69,215.38,216.1,372700.0,215.39,216.69,215.38,216.1,372700.0
2015-02-13 10:30:00,216.19,216.3,214.88,215.04,248300.0,216.19,216.3,214.88,215.04,248300.0
2015-02-13 10:40:00,215.05,215.47,214.57,215.26,162900.0,215.05,215.47,214.57,215.26,162900.0
2015-02-13 10:50:00,215.27,215.78,214.8,215.03,155500.0,215.27,215.78,214.8,215.03,155500.0
2015-02-13 11:00:00,215.05,215.17,214.19,214.35,125600.0,215.05,215.17,214.19,214.35,125600.0
2015-02-13 11:10:00,214.33,214.57,213.64,213.69,189000.0,214.33,214.57,213.64,213.69,189000.0
2015-02-13 11:20:00,213.69,214.05,213.09,213.94,189000.0,213.69,214.05,213.09,213.94,189000.0
2015-02-13 11:30:00,213.97,214.07,213.6,213.7,101900.0,213.97,214.07,213.6,213.7,101900.0
2015-02-13 11:40:00,213.74,214.36,213.6,213.93,78000.0,213.74,214.36,213.6,213.93,78000.0
2015-02-13 11:50:00,213.9,214.07,213.76,214.02,57800.0,213.9,214.07,213.76,214.02,57800.0
2015-02-13 12:00:00,214.07,214.35,213.39,213.5,108000.0,214.07,214.35,213.39,213.5,108000.0
2015-02-13 12:10:00,213.5,213.92,213.44,213.55,73100.0,213.5,213.92,213.44,213.55,73100.0
2015-02-13 12:20:00,213.55,213.81,213.41,213.42,83700.0,213.55,213.81,213.41,213.42,83700.0
2015-02-13 12:30:00,213.45,213.45,212.91,213.0,188000.0,213.45,213.45,212.91,213.0,188000.0
2015-02-13 12:40:00,213.0,213.07,210.94,211.72,332100.0,213.0,213.07,210.94,211.72,332100.0
2015-02-13 12:50:00,211.8,212.25,211.7,212.07,94500.0,211.8,212.25,211.7,212.07,94500.0
2015-02-13 13:00:00,212.11,212.19,211.78,211.96,84400.0,212.11,212.19,211.78,211.96,84400.0
2015-02-13 13:10:00,211.99,212.59,211.79,212.07,97500.0,211.99,212.59,211.79,212.07,97500.0
2015-02-13 13:20:00,212.16,212.16,211.5,211.61,66400.0,212.16,212.16,211.5,211.61,66400.0
2015-02-13 13:30:00,211.61,211.8,210.88,211.44,93900.0,211.61,211.8,210.88,211.44,93900.0
2015-02-13 13:40:00,211.44,211.72,211.08,211.61,44200.0,211.44,211.72,211.08,211.61,44200.0
2015-02-13 13:50:00,211.52,211.73,210.52,210.85,77300.0,211.52,211.73,210.52,210.85,77300.0
2015-02-13 14:00:00,210.85,210.99,210.28,210.36,82400.0,210.85,210.99,210.28,210.36,82400.0
2015-02-13 14:10:00,210.41,210.74,209.81,210.61,93400.0,210.41,210.74,209.81,210.61,93400.0
2015-02-13 14:20:00,210.61,210.96,210.06,210.37,75600.0,210.61,210.96,210.06,210.37,75600.0
2015-02-13 14:30:00,210.27,210.92,210.01,210.88,56600.0,210.27,210.92,210.01,210.88,56600.0
2015-02-13 14:40:00,210.97,211.43,210.83,211.21,80500.0,210.97,211.43,210.83,211.21,80500.0
2015-02-13 14:50:00,211.21,211.31,210.89,211.12,66500.0,211.21,211.31,210.89,211.12,66500.0
2015-02-13 15:00:00,211.09,211.09,210.28,210.73,62400.0,211.09,211.09,210.28,210.73,62400.0
2015-02-13 15:10:00,210.8,210.97,210.51,210.84,55600.0,210.8,210.97,210.51,210.84,55600.0
2015-02-13 15:20:00,210.85,211.39,210.77,210.83,58700.0,210.85,211.39,210.77,210.83,58700.0
2015-02-13 15:30:00,210.8,211.12,210.75,211.11,72400.0,210.8,211.12,210.75,211.11,72400.0
2015-02-13 15:40:00,211.14,211.85,211.0,211.81,139500.0,211.14,211.85,211.0,211.81,139500.0
2015-02-13 15:50:00,211.81,212.52,211.8,212.13,278600.0,211.81,212.52,211.8,212.13,278600.0
2015-02-17 09:30:00,213.74,213.74,210.25,210.51,357400.0,213.74,213.74,210.25,210.51,357400.0
2015-02-17 09:40:00,210.51,210.99,209.01,209.02,295000.0,210.51,210.99,209.01,209.02,295000.0
2015-02-17 09:50:00,209.04,210.04,208.0,208.19,297200.0,209.04,210.04,208.0,208.19,297200.0
2015-02-17 10:00:00,208.17,208.74,207.65,208.09,255900.0,208.17,208.74,207.65,208.09,255900.0
2015-02-17 10:10:00,208.01,208.83,208.0,208.02,137000.0,208.01,208.83,208.0,208.02,137000.0
2015-02-17 10:20:00,208.01,208.17,207.5,207.53,217400.0,208.01,208.17,207.5,207.53,217400.0
2015-02-17 10:30:00,207.53,207.7,206.9,207.14,155700.0,207.53,207.7,206.9,207.14,155700.0
2015-02-17 10:40:00,207.11,207.21,206.48,207.21,192600.0,207.11,207.21,206.48,207.21,192600.0
2015-02-17 10:50:00,207.17,207.42,206.64,207.12,106300.0,207.17,207.42,206.64,207.12,106300.0
2015-02-17 11:00:00,207.08,207.8,207.08,207.8,75200.0,207.08,207.8,207.08,207.8,75200.0
2015-02-17 11:10:00,207.78,208.0,207.37,207.96,39200.0,207.78,208.0,207.37,207.96,39200.0
2015-02-17 11:20:00,207.96,208.47,207.87,208.28,59900.0,207.96,208.47,207.87,208.28,59900.0
2015-02-17 11:30:00,208.27,208.47,207.8,207.96,51500.0,208.27,208.47,207.8,207.96,51500.0
2015-02-17 11:40:00,208.01,208.03,207.75,207.87,39400.0,208.01,208.03,207.75,207.87,39400.0
2015-02-17 11:50:00,207.81,207.89,207.25,207.49,49100.0,207.81,207.89,207.25,207.49,49100.0
2015-02-17 12:00:00,207.48,207.52,207.11,207.34,43800.0,207.48,207.52,207.11,207.34,43800.0
2015-02-17 12:10:00,207.43,207.54,206.95,207.22,45100.0,207.43,207.54,206.95,207.22,45100.0
2015-02-17 12:20:00,207.23,207.7,206.99,207.7,40900.0,207.23,207.7,206.99,207.7,40900.0
2015-02-17 12:30:00,207.7,208.64,207.67,208.38,85100.0,207.7,208.64,207.67,208.38,85100.0
2015-02-17 12:40:00,208.29,208.79,208.28,208.71,68600.0,208.29,208.79,208.28,208.71,68600.0
2015-02-17 12:50:00,208.72,208.75,208.28,208.59,98300.0,208.72,208.75,208.28,208.59,98300.0
2015-02-17 13:00:00,208.57,208.89,208.5,208.71,55800.0,208.57,208.89,208.5,208.71,55800.0
2015-02-17 13:10:00,208.73,209.0,208.7,208.84,59600.0,208.73,209.0,208.7,208.84,59600.0
2015-02-17 13:20:00,208.86,209.0,208.63,208.97,36800.0,208.86,209.0,208.63,208.97,36800.0
2015-02-17 13:30:00,208.96,209.3,208.87,209.0,70500.0,208.96,209.3,208.87,209.0,70500.0
2015-02-17 13:40:00,209.0,209.03,208.73,209.01,40800.0,209.0,209.03,208.73,209.01,40800.0
2015-02-17 13:50:00,208.98,208.99,208.01,208.11,62500.0,208.98,208.99,208.01,208.11,62500.0
2015-02-17 14:00:00,208.13,208.56,207.87,208.43,56300.0,208.13,208.56,207.87,208.43,56300.0
2015-02-17 14:10:00,208.43,208.9,208.42,208.81,33000.0,208.43,208.9,208.42,208.81,33000.0
2015-02-17 14:20:00,208.81,209.1,208.52,209.01,43800.0,208.81,209.1,208.52,209.01,43800.0
2015-02-17 14:30:00,209.0,209.14,208.91,209.0,45400.0,209.0,209.14,208.91,209.0,45400.0
2015-02-17 14:40:00,209.0,209.1,208.85,208.95,47100.0,209.0,209.1,208.85,208.95,47100.0
2015-02-17 14:50:00,208.98,209.01,208.44,208.8,43300.0,208.98,209.01,208.44,208.8,43300.0
2015-02-17 15:00:00,208.84,209.15,208.8,209.08,82200.0,208.84,209.15,208.8,209.08,82200.0
2015-02-17 15:10:00,209.06,209.73,208.92,209.08,87900.0,209.06,209.73,208.92,209.08,87900.0
2015-02-17 15:20:00,209.09,209.32,208.99,209.19,61700.0,209.09,209.32,208.99,209.19,61700.0
2015-02-17 15:30:00,209.15,209.18,208.75,208.75,55300.0,209.15,209.18,208.75,208.75,55300.0
2015-02-17 15:40:00,208.75,209.07,208.6,208.77,84000.0,208.75,209.07,208.6,208.77,84000.0
2015-02-17 15:50:00,208.77,209.04,208.53,208.8,184900.0,208.77,209.04,208.53,208.8,184900.0
2015-02-18 09:30:00,208.15,210.03,208.15,209.13,158600.0,208.15,210.03,208.15,209.13,158600.0
2015-02-18 09:40:00,209.22,209.49,208.44,208.69,75500.0,209.22,209.49,208.44,208.69,75500.0
2015-02-18 09:50:00,208.69,209.47,208.57,209.15,76500.0,208.69,209.47,208.57,209.15,76500.0
2015-02-18 10:00:00,209.21,209.66,209.04,209.19,52200.0,209.21,209.66,209.04,209.19,52200.0
2015-02-18 10:10:00,209.19,209.2,207.58,208.25,80200.0,209.19,209.2,207.58,208.25,80200.0
2015-02-18 10:20:00,208.17,208.45,207.6,208.26,71500.0,208.17,208.45,207.6,208.26,71500.0
2015-02-18 10:30:00,208.19,209.45,208.18,208.9,122400.0,208.19,209.45,208.18,208.9,122400.0
2015-02-18 10:40:00,208.92,209.18,208.61,208.84,57500.0,208.92,209.18,208.61,208.84,57500.0
2015-02-18 10:50:00,208.87,208.92,208.39,208.43,69200.0,208.87,208.92,208.39,208.43,69200.0
2015-02-18 11:00:00,208.49,208.66,208.13,208.27,49600.0,208.49,208.66,208.13,208.27,49600.0
2015-02-18 11:10:00,208.21,208.26,207.64,207.64,30400.0,208.21,208.26,207.64,207.64,30400.0
2015-02-18 11:20:00,207.6,207.86,207.45,207.79,36700.0,207.6,207.86,207.45,207.79,36700.0
2015-02-18 11:30:00,207.75,207.99,207.24,207.24,53700.0,207.75,207.99,207.24,207.24,53700.0
2015-02-18 11:40:00,207.26,207.28,206.57,206.91,94900.0,207.26,207.28,206.57,206.91,94900.0
2015-02-18 11:50:00,206.92,207.1,206.77,207.0,39300.0,206.92,207.1,206.77,207.0,39300.0
2015-02-18 12:00:00,207.03,207.25,206.77,206.99,45500.0,207.03,207.25,206.77,206.99,45500.0
2015-02-18 12:10:00,207.11,207.37,207.0,207.14,64900.0,207.11,207.37,207.0,207.14,64900.0
2015-02-18 12:20:00,207.11,207.11,206.82,206.88,35900.0,207.11,207.11,206.82,206.88,35900.0
2015-02-18 12:30:00,206.86,207.1,206.8,206.84,47000.0,206.86,207.1,206.8,206.84,47000.0
2015-02-18 12:40:00,206.82,207.09,206.82,207.05,34500.0,206.82,207.09,206.82,207.05,34500.0
2015-02-18 12:50:00,207.04,207.58,206.94,207.51,118600.0,207.04,207.58,206.94,207.51,118600.0
2015-02-18 13:00:00,207.5,208.0,207.39,207.7,68500.0,207.5,208.0,207.39,207.7,68500.0
2015-02-18 13:10:00,207.67,208.16,207.47,208.07,37900.0,207.67,208.16,207.47,208.07,37900.0
2015-02-18 13:20:00,208.07,208.1,207.64,207.74,22900.0,208.07,208.1,207.64,207.74,22900.0
2015-02-18 13:30:00,207.74,207.89,207.37,207.48,20300.0,207.74,207.89,207.37,207.48,20300.0
2015-02-18 13:40:00,207.55,207.94,207.34,207.42,27600.0,207.55,207.94,207.34,207.42,27600.0
2015-02-18 13:50:00,207.33,207.41,207.14,207.23,20500.0,207.33,207.41,207.14,207.23,20500.0
2015-02-18 14:00:00,207.27,207.85,207.14,207.27,38900.0,207.27,207.85,207.14,207.27,38900.0
2015-02-18 14:10:00,207.4,207.48,207.16,207.16,23400.0,207.4,207.48,207.16,207.16,23400.0
2015-02-18 14:20:00,207.14,207.27,206.88,207.04,61900.0,207.14,207.27,206.88,207.04,61900.0
2015-02-18 14:30:00,207.04,207.08,206.8,206.97,32800.0,207.04,207.08,206.8,206.97,32800.0
2015-02-18 14:40:00,206.95,207.07,206.78,206.93,78500.0,206.95,207.07,206.78,206.93,78500.0
2015-02-18 14:50:00,206.95,207.12,206.93,207.06,30900.0,206.95,207.12,206.93,207.06,30900.0
2015-02-18 15:00:00,207.07,207.53,207.07,207.53,66700.0,207.07,207.53,207.07,207.53,66700.0
2015-02-18 15:10:00,207.53,207.68,207.51,207.6,70500.0,207.53,207.68,207.51,207.6,70500.0
2015-02-18 15:20:00,207.57,207.7,207.44,207.64,31000.0,207.57,207.7,207.44,207.64,31000.0
2015-02-18 15:30:00,207.64,207.64,206.99,207.1,64300.0,207.64,207.64,206.99,207.1,64300.0
2015-02-18 15:40:00,207.09,207.12,206.78,207.1,75500.0,207.09,207.12,206.78,207.1,75500.0
2015-02-18 15:50:00,207.1,207.18,206.85,207.12,129400.0,207.1,207.18,206.85,207.12,129400.0
2015-02-19 09:30:00,207.4,208.76,206.99,207.01,107700.0,207.4,208.76,206.99,207.01,107700.0
2015-02-19 09:40:00,207.07,207.75,206.7,207.45,90500.0,207.07,207.75,206.7,207.45,90500.0
2015-02-19 09:50:00,207.38,207.69,207.19,207.44,28100.0,207.38,207.69,207.19,207.44,28100.0
2015-02-19 10:00:00,207.35,207.52,206.91,206.98,28700.0,207.35,207.52,206.91,206.98,28700.0
2015-02-19 10:10:00,206.98,207.29,206.91,207.2,30500.0,206.98,207.29,206.91,207.2,30500.0
2015-02-19 10:20:00,207.15,207.36,207.02,207.02,34400.0,207.15,207.36,207.02,207.02,34400.0
2015-02-19 10:30:00,207.11,207.23,206.8,207.23,67100.0,207.11,207.23,206.8,207.23,67100.0
2015-02-19 10:40:00,207.25,207.48,206.94,207.35,27500.0,207.25,207.48,206.94,207.35,27500.0
2015-02-19 10:50:00,207.39,207.63,207.23,207.33,29200.0,207.39,207.63,207.23,207.33,29200.0
2015-02-19 11:00:00,207.37,207.42,206.51,207.02,46800.0,207.37,207.42,206.51,207.02,46800.0
2015-02-19 11:10:00,207.02,207.59,207.01,207.56,34200.0,207.02,207.59,207.01,207.56,34200.0
2015-02-19 11:20:00,207.59,207.94,207.49,207.83,39300.0,207.59,207.94,207.49,207.83,39300.0
2015-02-19 11:30:00,207.87,207.96,207.48,207.48,23000.0,207.87,207.96,207.48,207.48,23000.0
2015-02-19 11:40:00,207.53,207.97,207.46,207.78,52600.0,207.53,207.97,207.46,207.78,52600.0
2015-02-19 11:50:00,207.78,207.98,207.4,207.5,42100.0,207.78,207.98,207.4,207.5,42100.0
2015-02-19 12:00:00,207.51,207.67,207.11,207.62,48100.0,207.51,207.67,207.11,207.62,48100.0
2015-02-19 12:10:00,207.65,208.39,207.59,207.96,50100.0,207.65,208.39,207.59,207.96,50100.0
2015-02-19 12:20:00,208.04,208.39,207.81,208.26,30200.0,208.04,208.39,207.81,208.26,30200.0
2015-02-19 12:30:00,208.29,208.29,207.54,207.71,25000.0,208.29,208.29,207.54,207.71,25000.0
2015-02-19 12:40:00,207.77,207.96,207.4,207.43,16900.0,207.77,207.96,207.4,207.43,16900.0
2015-02-19 12:50:00,207.45,207.58,207.0,207.11,28100.0,207.45,207.58,207.0,207.11,28100.0
2015-02-19 13:00:00,207.14,207.43,206.8,207.06,26300.0,207.14,207.43,206.8,207.06,26300.0
2015-02-19 13:10:00,206.96,207.35,206.84,207.29,16700.0,206.96,207.35,206.84,207.29,16700.0
2015-02-19 13:20:00,207.36,207.45,206.8,207.15,15800.0,207.36,207.45,206.8,207.15,15800.0
2015-02-19 13:30:00,207.15,207.16,206.93,207.02,13100.0,207.15,207.16,206.93,207.02,13100.0
2015-02-19 13:40:00,207.0,207.28,206.9,207.28,14300.0,207.0,207.28,206.9,207.28,14300.0
2015-02-19 13:50:00,207.28,207.39,206.91,207.15,21200.0,207.28,207.39,206.91,207.15,21200.0
2015-02-19 14:00:00,207.22,207.38,207.13,207.28,19900.0,207.22,207.38,207.13,207.28,19900.0
2015-02-19 14:10:00,207.22,207.27,207.0,207.03,20200.0,207.22,207.27,207.0,207.03,20200.0
2015-02-19 14:20:00,206.99,207.05,206.72,206.88,28400.0,206.99,207.05,206.72,206.88,28400.0
2015-02-19 14:30:00,206.88,207.1,206.72,206.79,24300.0,206.88,207.1,206.72,206.79,24300.0
2015-02-19 14:40:00,206.81,207.19,206.65,207.04,61300.0,206.81,207.19,206.65,207.04,61300.0
2015-02-19 14:50:00,207.04,207.2,206.87,206.87,13200.0,207.04,207.2,206.87,206.87,13200.0
2015-02-19 15:00:00,206.88,207.21,206.86,207.04,27400.0,206.88,207.21,206.86,207.04,27400.0
2015-02-19 15:10:00,207.0,207.04,206.9,206.94,22800.0,207.0,207.04,206.9,206.94,22800.0
2015-02-19 15:20:00,206.96,207.14,206.89,207.07,24900.0,206.96,207.14,206.89,207.07,24900.0
2015-02-19 15:30:00,207.04,207.37,206.94,207.32,55300.0,207.04,207.37,206.94,207.32,55300.0
2015-02-19 15:40:00,207.31,207.52,207.01,207.04,39200.0,207.31,207.52,207.01,207.04,39200.0
2015-02-19 15:50:00,207.0,207.25,206.88,207.25,136200.0,207.0,207.25,206.88,207.25,136200.0
2015-02-20 09:30:00,208.23,208.23,207.32,207.5,134600.0,208.23,208.23,207.32,207.5,134600.0
2015-02-20 09:40:00,207.41,207.97,207.35,207.97,60300.0,207.41,207.97,207.35,207.97,60300.0
2015-02-20 09:50:00,207.98,208.41,207.81,208.21,105100.0,207.98,208.41,207.81,208.21,105100.0
2015-02-20 10:00:00,208.4,208.59,208.09,208.4,71400.0,208.4,208.59,208.09,208.4,71400.0
2015-02-20 10:10:00,208.4,210.0,208.4,209.86,117700.0,208.4,210.0,208.4,209.86,117700.0
2015-02-20 10:20:00,209.94,210.17,208.27,208.47,129800.0,209.94,210.17,208.27,208.47,129800.0
2015-02-20 10:30:00,208.5,209.25,208.37,209.1,39600.0,208.5,209.25,208.37,209.1,39600.0
2015-02-20 10:40:00,209.09,209.19,208.57,208.87,52600.0,209.09,209.19,208.57,208.87,52600.0
2015-02-20 10:50:00,208.92,209.21,208.6,208.75,37300.0,208.92,209.21,208.6,208.75,37300.0
2015-02-20 11:00:00,208.75,208.86,208.18,208.32,34100.0,208.75,208.86,208.18,208.32,34100.0
2015-02-20 11:10:00,208.25,208.53,208.0,208.15,71200.0,208.25,208.53,208.0,208.15,71200.0
2015-02-20 11:20:00,208.15,208.68,208.12,208.32,32300.0,208.15,208.68,208.12,208.32,32300.0
2015-02-20 11:30:00,208.34,208.7,208.14,208.18,38100.0,208.34,208.7,208.14,208.18,38100.0
2015-02-20 11:40:00,208.18,208.44,207.93,208.24,38100.0,208.18,208.44,207.93,208.24,38100.0
2015-02-20 11:50:00,208.16,208.66,208.12,208.65,33300.0,208.16,208.66,208.12,208.65,33300.0
2015-02-20 12:00:00,208.58,208.97,208.54,208.97,31300.0,208.58,208.97,208.54,208.97,31300.0
2015-02-20 12:10:00,208.94,209.21,208.78,208.91,37600.0,208.94,209.21,208.78,208.91,37600.0
2015-02-20 12:20:00,208.91,208.99,208.71,208.71,32900.0,208.91,208.99,208.71,208.71,32900.0
2015-02-20 12:30:00,208.77,209.1,208.6,208.6,30800.0,208.77,209.1,208.6,208.6,30800.0
2015-02-20 12:40:00,208.57,208.92,208.25,208.27,22400.0,208.57,208.92,208.25,208.27,22400.0
2015-02-20 12:50:00,208.34,208.51,208.16,208.38,19800.0,208.34,208.51,208.16,208.38,19800.0
2015-02-20 13:00:00,208.25,208.86,208.18,208.86,12000.0,208.25,208.86,208.18,208.86,12000.0
2015-02-20 13:10:00,208.88,209.08,208.79,208.81,21400.0,208.88,209.08,208.79,208.81,21400.0
2015-02-20 13:20:00,208.73,208.96,208.61,208.83,22400.0,208.73,208.96,208.61,208.83,22400.0
2015-02-20 13:30:00,208.84,209.3,208.79,209.01,51000.0,208.84,209.3,208.79,209.01,51000.0
2015-02-20 13:40:00,209.06,209.15,208.87,209.12,24200.0,209.06,209.15,208.87,209.12,24200.0
2015-02-20 13:50:00,209.1,209.14,208.88,209.05,30000.0,209.1,209.14,208.88,209.05,30000.0
2015-02-20 14:00:00,209.05,209.98,209.02,209.77,70100.0,209.05,209.98,209.02,209.77,70100.0
2015-02-20 14:10:00,209.78,209.81,209.37,209.42,38700.0,209.78,209.81,209.37,209.42,38700.0
2015-02-20 14:20:00,209.4,209.5,209.1,209.24,21700.0,209.4,209.5,209.1,209.24,21700.0
2015-02-20 14:30:00,209.27,209.46,209.1,209.16,18900.0,209.27,209.46,209.1,209.16,18900.0
2015-02-20 14:40:00,209.13,209.2,208.94,209.12,43700.0,209.13,209.2,208.94,209.12,43700.0
2015-02-20 14:50:00,209.13,209.22,208.92,209.07,22800.0,209.13,209.22,208.92,209.07,22800.0
2015-02-20 15:00:00,209.08,209.16,208.84,209.11,24900.0,209.08,209.16,208.84,209.11,24900.0
2015-02-20 15:10:00,209.11,209.24,208.96,209.01,39700.0,209.11,209.24,208.96,209.01,39700.0
2015-02-20 15:20:00,208.98,209.06,208.63,208.85,75200.0,208.98,209.06,208.63,208.85,75200.0
2015-02-20 15:30:00,208.84,209.02,208.81,208.96,35300.0,208.84,209.02,208.81,208.96,35300.0
2015-02-20 15:40:00,208.98,209.4,208.96,209.37,79400.0,208.98,209.4,208.96,209.37,79400.0
2015-02-20 15:50:00,209.37,209.7,209.2,209.64,143500.0,209.37,209.7,209.2,209.64,143500.0
2015-02-23 09:30:00,209.4,210.39,208.51,209.55,132800.0,209.4,210.39,208.51,209.55,132800.0
2015-02-23 09:40:00,209.4,209.88,208.64,209.2,87000.0,209.4,209.88,208.64,209.2,87000.0
2015-02-23 09:50:00,209.21,209.58,208.87,209.34,34300.0,209.21,209.58,208.87,209.34,34300.0
2015-02-23 10:00:00,209.35,210.0,208.89,209.95,69500.0,209.35,210.0,208.89,209.95,69500.0
2015-02-23 10:10:00,209.84,210.49,208.63,208.82,89000.0,209.84,210.49,208.63,208.82,89000.0
2015-02-23 10:20:00,208.69,210.33,208.57,210.21,160800.0,208.69,210.33,208.57,210.21,160800.0
2015-02-23 10:30:00,210.15,211.0,208.9,209.0,230000.0,210.15,211.0,208.9,209.0,230000.0
2015-02-23 10:40:00,209.1,209.11,207.71,208.26,150000.0,209.1,209.11,207.71,208.26,150000.0
2015-02-23 10:50:00,208.14,208.14,207.58,207.95,57000.0,208.14,208.14,207.58,207.95,57000.0
2015-02-23 11:00:00,207.94,208.05,207.23,207.88,50100.0,207.94,208.05,207.23,207.88,50100.0
2015-02-23 11:10:00,207.79,208.14,207.64,207.94,66000.0,207.79,208.14,207.64,207.94,66000.0
2015-02-23 11:20:00,207.86,207.9,207.15,207.55,53100.0,207.86,207.9,207.15,207.55,53100.0
2015-02-23 11:30:00,207.42,207.92,207.4,207.81,45400.0,207.42,207.92,207.4,207.81,45400.0
2015-02-23 11:40:00,207.82,207.84,207.38,207.56,34100.0,207.82,207.84,207.38,207.56,34100.0
2015-02-23 11:50:00,207.61,207.73,206.84,207.09,83800.0,207.61,207.73,206.84,207.09,83800.0
2015-02-23 12:00:00,207.09,207.24,206.85,206.95,34100.0,207.09,207.24,206.85,206.95,34100.0
2015-02-23 12:10:00,206.96,207.24,206.7,207.03,53600.0,206.96,207.24,206.7,207.03,53600.0
2015-02-23 12:20:00,207.03,207.4,206.81,207.04,24300.0,207.03,207.4,206.81,207.04,24300.0
2015-02-23 12:30:00,207.03,207.11,206.81,206.99,40200.0,207.03,207.11,206.81,206.99,40200.0
2015-02-23 12:40:00,206.86,207.07,206.25,206.41,82500.0,206.86,207.07,206.25,206.41,82500.0
2015-02-23 12:50:00,206.38,206.5,206.12,206.22,55000.0,206.38,206.5,206.12,206.22,55000.0
2015-02-23 13:00:00,206.18,206.59,205.84,206.57,49000.0,206.18,206.59,205.84,206.57,49000.0
2015-02-23 13:10:00,206.57,206.6,206.34,206.34,26900.0,206.57,206.6,206.34,206.34,26900.0
2015-02-23 13:20:00,206.34,206.69,206.04,206.14,16700.0,206.34,206.69,206.04,206.14,16700.0
2015-02-23 13:30:00,206.07,206.37,205.88,206.07,34900.0,206.07,206.37,205.88,206.07,34900.0
2015-02-23 13:40:00,206.05,206.07,205.54,205.66,47400.0,206.05,206.07,205.54,205.66,47400.0
2015-02-23 13:50:00,205.66,206.38,205.65,206.32,68000.0,205.66,206.38,205.65,206.32,68000.0
2015-02-23 14:00:00,206.26,206.43,206.13,206.18,29100.0,206.26,206.43,206.13,206.18,29100.0
2015-02-23 14:10:00,206.17,206.33,205.95,206.25,65600.0,206.17,206.33,205.95,206.25,65600.0
2015-02-23 14:20:00,206.25,206.4,206.03,206.32,116200.0,206.25,206.4,206.03,206.32,116200.0
2015-02-23 14:30:00,206.38,206.39,206.09,206.21,36500.0,206.38,206.39,206.09,206.21,36500.0
2015-02-23 14:40:00,206.11,206.33,206.03,206.22,50400.0,206.11,206.33,206.03,206.22,50400.0
2015-02-23 14:50:00,206.28,206.6,206.08,206.41,65900.0,206.28,206.6,206.08,206.41,65900.0
2015-02-23 15:00:00,206.42,206.6,206.22,206.52,76000.0,206.42,206.6,206.22,206.52,76000.0
2015-02-23 15:10:00,206.53,206.63,206.26,206.58,77300.0,206.53,206.63,206.26,206.58,77300.0
2015-02-23 15:20:00,206.58,206.67,206.25,206.34,55400.0,206.58,206.67,206.25,206.34,55400.0
2015-02-23 15:30:00,206.35,206.4,206.11,206.35,60600.0,206.35,206.4,206.11,206.35,60600.0
2015-02-23 15:40:00,206.28,206.49,206.13,206.31,77700.0,206.28,206.49,206.13,206.31,77700.0
2015-02-23 15:50:00,206.33,206.67,206.18,206.44,182000.0,206.33,206.67,206.18,206.44,182000.0
2015-02-24 09:30:00,206.53,206.74,205.18,206.68,172200.0,206.53,206.74,205.18,206.68,172200.0
2015-02-24 09:40:00,206.65,208.17,206.01,207.52,94300.0,206.65,208.17,206.01,207.52,94300.0
2015-02-24 09:50:00,207.48,208.04,207.28,208.04,71400.0,207.48,208.04,207.28,208.04,71400.0
2015-02-24 10:00:00,208.05,208.39,207.67,207.9,59600.0,208.05,208.39,207.67,207.9,59600.0
2015-02-24 10:10:00,208.0,208.16,207.35,207.45,34000.0,208.0,208.16,207.35,207.45,34000.0
2015-02-24 10:20:00,207.45,208.34,207.12,208.14,67100.0,207.45,208.34,207.12,208.14,67100.0
2015-02-24 10:30:00,208.23,208.36,207.77,208.2,56600.0,208.23,208.36,207.77,208.2,56600.0
2015-02-24 10:40:00,208.24,208.93,208.15,208.6,56000.0,208.24,208.93,208.15,208.6,56000.0
2015-02-24 10:50:00,208.63,208.67,208.2,208.23,32100.0,208.63,208.67,208.2,208.23,32100.0
2015-02-24 11:00:00,208.25,209.0,208.18,208.86,53200.0,208.25,209.0,208.18,208.86,53200.0
2015-02-24 11:10:00,208.9,208.98,208.49,208.55,31500.0,208.9,208.98,208.49,208.55,31500.0
2015-02-24 11:20:00,208.5,208.65,208.32,208.5,24400.0,208.5,208.65,208.32,208.5,24400.0
2015-02-24 11:30:00,208.57,208.7,208.17,208.17,34000.0,208.57,208.7,208.17,208.17,34000.0
2015-02-24 11:40:00,208.22,208.89,208.1,208.83,27800.0,208.22,208.89,208.1,208.83,27800.0
2015-02-24 11:50:00,208.82,208.82,208.33,208.4,18800.0,208.82,208.82,208.33,208.4,18800.0
2015-02-24 12:00:00,208.35,208.61,208.31,208.48,32000.0,208.35,208.61,208.31,208.48,32000.0
2015-02-24 12:10:00,208.46,208.59,208.13,208.48,52000.0,208.46,208.59,208.13,208.48,52000.0
2015-02-24 12:20:00,208.5,208.51,208.0,208.19,24400.0,208.5,208.51,208.0,208.19,24400.0
2015-02-24 12:30:00,208.11,208.18,207.62,208.07,40300.0,208.11,208.18,207.62,208.07,40300.0
2015-02-24 12:40:00,208.15,208.39,207.99,207.99,18000.0,208.15,208.39,207.99,207.99,18000.0
2015-02-24 12:50:00,208.04,208.18,207.71,207.79,21200.0,208.04,208.18,207.71,207.79,21200.0
2015-02-24 13:00:00,207.81,208.09,207.45,207.64,26800.0,207.81,208.09,207.45,207.64,26800.0
2015-02-24 13:10:00,207.6,207.65,207.21,207.28,17000.0,207.6,207.65,207.21,207.28,17000.0
2015-02-24 13:20:00,207.26,208.24,207.0,207.73,63000.0,207.26,208.24,207.0,207.73,63000.0
2015-02-24 13:30:00,207.8,208.36,207.7,208.26,42300.0,207.8,208.36,207.7,208.26,42300.0
2015-02-24 13:40:00,208.24,208.35,207.95,207.99,24200.0,208.24,208.35,207.95,207.99,24200.0
2015-02-24 13:50:00,207.97,208.0,207.65,207.65,15300.0,207.97,208.0,207.65,207.65,15300.0
2015-02-24 14:00:00,207.69,207.76,207.54,207.76,13800.0,207.69,207.76,207.54,207.76,13800.0
2015-02-24 14:10:00,207.77,208.11,207.71,207.91,18300.0,207.77,208.11,207.71,207.91,18300.0
2015-02-24 14:20:00,207.93,207.93,207.37,207.54,21600.0,207.93,207.93,207.37,207.54,21600.0
2015-02-24 14:30:00,207.55,207.69,207.29,207.56,20800.0,207.55,207.69,207.29,207.56,20800.0
2015-02-24 14:40:00,207.61,207.77,207.5,207.75,13400.0,207.61,207.77,207.5,207.75,13400.0
2015-02-24 14:50:00,207.76,208.09,207.73,208.06,23000.0,207.76,208.09,207.73,208.06,23000.0
2015-02-24 15:00:00,207.95,208.1,207.76,207.88,31600.0,207.95,208.1,207.76,207.88,31600.0
2015-02-24 15:10:00,207.82,207.92,207.62,207.82,18700.0,207.82,207.92,207.62,207.82,18700.0
2015-02-24 15:20:00,207.84,207.92,207.5,207.73,37600.0,207.84,207.92,207.5,207.73,37600.0
2015-02-24 15:30:00,207.73,207.84,207.59,207.84,45600.0,207.73,207.84,207.59,207.84,45600.0
2015-02-24 15:40:00,207.84,208.05,207.72,207.94,67400.0,207.84,208.05,207.72,207.94,67400.0
2015-02-24 15:50:00,207.96,208.42,207.9,208.1,126000.0,207.96,208.42,207.9,208.1,126000.0
2015-02-25 09:30:00,208.83,209.73,208.0,209.73,147600.0,208.83,209.73,208.0,209.73,147600.0
2015-02-25 09:40:00,209.73,209.77,207.24,207.99,71600.0,209.73,209.77,207.24,207.99,71600.0
2015-02-25 09:50:00,208.12,208.48,207.76,207.8,45500.0,208.12,208.48,207.76,207.8,45500.0
2015-02-25 10:00:00,207.81,207.87,207.4,207.85,29900.0,207.81,207.87,207.4,207.85,29900.0
2015-02-25 10:10:00,207.88,208.53,207.65,208.47,23400.0,207.88,208.53,207.65,208.47,23400.0
2015-02-25 10:20:00,208.41,208.54,208.0,208.15,30800.0,208.41,208.54,208.0,208.15,30800.0
2015-02-25 10:30:00,208.07,208.22,207.67,208.0,24500.0,208.07,208.22,207.67,208.0,24500.0
2015-02-25 10:40:00,207.99,208.5,207.63,207.63,31500.0,207.99,208.5,207.63,207.63,31500.0
2015-02-25 10:50:00,207.67,207.71,207.0,207.02,48800.0,207.67,207.71,207.0,207.02,48800.0
2015-02-25 11:00:00,207.0,207.55,207.0,207.25,64000.0,207.0,207.55,207.0,207.25,64000.0
2015-02-25 11:10:00,207.15,207.66,207.12,207.66,34700.0,207.15,207.66,207.12,207.66,34700.0
2015-02-25 11:20:00,207.61,207.67,207.34,207.43,43600.0,207.61,207.67,207.34,207.43,43600.0
2015-02-25 11:30:00,207.45,207.45,207.2,207.36,27000.0,207.45,207.45,207.2,207.36,27000.0
2015-02-25 11:40:00,207.36,207.39,206.61,206.89,77600.0,207.36,207.39,206.61,206.89,77600.0
2015-02-25 11:50:00,206.81,207.21,206.81,206.88,20000.0,206.81,207.21,206.81,206.88,20000.0
2015-02-25 12:00:00,206.89,207.13,206.83,206.84,25400.0,206.89,207.13,206.83,206.84,25400.0
2015-02-25 12:10:00,206.83,206.91,206.6,206.65,20200.0,206.83,206.91,206.6,206.65,20200.0
2015-02-25 12:20:00,206.59,206.76,205.94,206.03,46600.0,206.59,206.76,205.94,206.03,46600.0
2015-02-25 12:30:00,205.94,206.27,205.75,206.13,33600.0,205.94,206.27,205.75,206.13,33600.0
2015-02-25 12:40:00,206.12,206.27,205.9,206.08,20900.0,206.12,206.27,205.9,206.08,20900.0
2015-02-25 12:50:00,206.08,206.27,205.77,205.81,30500.0,206.08,206.27,205.77,205.81,30500.0
2015-02-25 13:00:00,205.85,205.86,205.05,205.16,73900.0,205.85,205.86,205.05,205.16,73900.0
2015-02-25 13:10:00,205.14,205.5,204.11,204.37,191200.0,205.14,205.5,204.11,204.37,191200.0
2015-02-25 13:20:00,204.35,205.19,204.33,205.02,56800.0,204.35,205.19,204.33,205.02,56800.0
2015-02-25 13:30:00,205.11,205.17,204.83,204.95,53100.0,205.11,205.17,204.83,204.95,53100.0
2015-02-25 13:40:00,204.95,204.95,204.52,204.59,42600.0,204.95,204.95,204.52,204.59,42600.0
2015-02-25 13:50:00,204.59,204.63,204.39,204.5,37400.0,204.59,204.63,204.39,204.5,37400.0
2015-02-25 14:00:00,204.49,204.49,204.0,204.46,75900.0,204.49,204.49,204.0,204.46,75900.0
2015-02-25 14:10:00,204.43,204.62,204.07,204.25,45800.0,204.43,204.62,204.07,204.25,45800.0
2015-02-25 14:20:00,204.28,204.28,204.08,204.25,28800.0,204.28,204.28,204.08,204.25,28800.0
2015-02-25 14:30:00,204.2,204.27,203.41,203.46,84300.0,204.2,204.27,203.41,203.46,84300.0
2015-02-25 14:40:00,203.42,203.85,203.14,203.69,102800.0,203.42,203.85,203.14,203.69,102800.0
2015-02-25 14:50:00,203.66,203.69,203.2,203.24,87000.0,203.66,203.69,203.2,203.24,87000.0
2015-02-25 15:00:00,203.23,203.5,203.0,203.07,81100.0,203.23,203.5,203.0,203.07,81100.0
2015-02-25 15:10:00,203.06,203.3,203.06,203.29,73200.0,203.06,203.3,203.06,203.29,73200.0
2015-02-25 15:20:00,203.29,203.36,202.7,203.08,105600.0,203.29,203.36,202.7,203.08,105600.0
2015-02-25 15:30:00,203.13,203.7,203.12,203.25,69700.0,203.13,203.7,203.12,203.25,69700.0
2015-02-25 15:40:00,203.25,203.26,202.81,203.17,140200.0,203.25,203.26,202.81,203.17,140200.0
2015-02-25 15:50:00,203.22,203.61,203.15,203.52,176500.0,203.22,203.61,203.15,203.52,176500.0
2015-02-26 09:30:00,204.75,205.29,203.53,204.94,188500.0,204.75,205.29,203.53,204.94,188500.0
2015-02-26 09:40:00,205.09,205.1,204.36,204.99,125700.0,205.09,205.1,204.36,204.99,125700.0
2015-02-26 09:50:00,204.98,205.56,204.95,205.1,102200.0,204.98,205.56,204.95,205.1,102200.0
2015-02-26 10:00:00,205.01,205.78,205.01,205.59,81700.0,205.01,205.78,205.01,205.59,81700.0
2015-02-26 10:10:00,205.6,205.62,205.05,205.22,68600.0,205.6,205.62,205.05,205.22,68600.0
2015-02-26 10:20:00,205.25,205.3,205.04,205.29,52800.0,205.25,205.3,205.04,205.29,52800.0
2015-02-26 10:30:00,205.24,206.06,205.18,205.99,153100.0,205.24,206.06,205.18,205.99,153100.0
2015-02-26 10:40:00,205.98,206.55,205.79,206.19,100500.0,205.98,206.55,205.79,206.19,100500.0
2015-02-26 10:50:00,206.16,206.63,205.67,205.69,85600.0,206.16,206.63,205.67,205.69,85600.0
2015-02-26 11:00:00,205.75,206.17,205.55,205.89,47000.0,205.75,206.17,205.55,205.89,47000.0
2015-02-26 11:10:00,205.99,206.06,205.52,205.75,31000.0,205.99,206.06,205.52,205.75,31000.0
2015-02-26 11:20:00,205.75,205.77,205.5,205.65,40300.0,205.75,205.77,205.5,205.65,40300.0
2015-02-26 11:30:00,205.64,205.64,205.21,205.24,35700.0,205.64,205.64,205.21,205.24,35700.0
2015-02-26 11:40:00,205.2,205.25,204.56,205.23,51600.0,205.2,205.25,204.56,205.23,51600.0
2015-02-26 11:50:00,205.23,205.42,205.11,205.21,29600.0,205.23,205.42,205.11,205.21,29600.0
2015-02-26 12:00:00,205.21,205.24,204.55,204.55,32300.0,205.21,205.24,204.55,204.55,32300.0
2015-02-26 12:10:00,204.55,204.61,204.32,204.38,26800.0,204.55,204.61,204.32,204.38,26800.0
2015-02-26 12:20:00,204.25,204.5,204.0,204.41,37100.0,204.25,204.5,204.0,204.41,37100.0
2015-02-26 12:30:00,204.38,204.5,204.1,204.46,19900.0,204.38,204.5,204.1,204.46,19900.0
2015-02-26 12:40:00,204.46,205.02,204.35,204.97,21900.0,204.46,205.02,204.35,204.97,21900.0
2015-02-26 12:50:00,204.91,205.49,204.88,205.31,39900.0,204.91,205.49,204.88,205.31,39900.0
2015-02-26 13:00:00,205.18,205.19,204.79,204.83,15700.0,205.18,205.19,204.79,204.83,15700.0
2015-02-26 13:10:00,204.83,205.43,204.8,205.22,38700.0,204.83,205.43,204.8,205.22,38700.0
2015-02-26 13:20:00,205.21,205.23,204.89,205.22,42800.0,205.21,205.23,204.89,205.22,42800.0
2015-02-26 13:30:00,205.24,205.45,205.15,205.35,24200.0,205.24,205.45,205.15,205.35,24200.0
2015-02-26 13:40:00,205.37,205.71,205.19,205.47,41400.0,205.37,205.71,205.19,205.47,41400.0
2015-02-26 13:50:00,205.39,205.52,205.17,205.24,27800.0,205.39,205.52,205.17,205.24,27800.0
2015-02-26 14:00:00,205.23,205.34,204.95,205.11,61500.0,205.23,205.34,204.95,205.11,61500.0
2015-02-26 14:10:00,205.08,205.38,204.99,205.12,74400.0,205.08,205.38,204.99,205.12,74400.0
2015-02-26 14:20:00,205.1,205.31,204.97,205.04,26500.0,205.1,205.31,204.97,205.04,26500.0
2015-02-26 14:30:00,205.06,205.25,204.93,205.09,48800.0,205.06,205.25,204.93,205.09,48800.0
2015-02-26 14:40:00,205.12,205.35,205.0,205.14,31900.0,205.12,205.35,205.0,205.14,31900.0
2015-02-26 14:50:00,205.17,205.38,205.05,205.14,34600.0,205.17,205.38,205.05,205.14,34600.0
2015-02-26 15:00:00,205.14,205.55,204.99,205.5,48000.0,205.14,205.55,204.99,205.5,48000.0
2015-02-26 15:10:00,205.49,205.77,205.4,205.58,36500.0,205.49,205.77,205.4,205.58,36500.0
2015-02-26 15:20:00,205.62,205.95,205.46,205.55,75800.0,205.62,205.95,205.46,205.55,75800.0
2015-02-26 15:30:00,205.58,205.66,205.4,205.4,48600.0,205.58,205.66,205.4,205.4,48600.0
2015-02-26 15:40:00,205.42,205.64,205.29,205.58,62000.0,205.42,205.64,205.29,205.58,62000.0
2015-02-26 15:50:00,205.65,206.0,205.64,205.91,155400.0,205.65,206.0,205.64,205.91,155400.0
2015-02-27 09:30:00,205.5,207.47,205.06,206.74,118800.0,205.5,207.47,205.06,206.74,118800.0
2015-02-27 09:40:00,206.85,207.17,206.1,206.54,84600.0,206.85,207.17,206.1,206.54,84600.0
2015-02-27 09:50:00,206.55,206.79,206.23,206.47,61000.0,206.55,206.79,206.23,206.47,61000.0
2015-02-27 10:00:00,206.42,206.54,205.1,205.55,89800.0,206.42,206.54,205.1,205.55,89800.0
2015-02-27 10:10:00,205.48,205.6,205.14,205.5,48900.0,205.48,205.6,205.14,205.5,48900.0
2015-02-27 10:20:00,205.44,205.85,205.1,205.22,47700.0,205.44,205.85,205.1,205.22,47700.0
2015-02-27 10:30:00,205.15,205.49,204.1,204.1,108000.0,205.15,205.49,204.1,204.1,108000.0
2015-02-27 10:40:00,204.1,204.5,204.1,204.42,48000.0,204.1,204.5,204.1,204.42,48000.0
2015-02-27 10:50:00,204.42,204.95,204.3,204.81,58900.0,204.42,204.95,204.3,204.81,58900.0
2015-02-27 11:00:00,204.83,205.49,204.83,205.29,47200.0,204.83,205.49,204.83,205.29,47200.0
2015-02-27 11:10:00,205.21,205.5,204.86,204.86,18200.0,205.21,205.5,204.86,204.86,18200.0
2015-02-27 11:20:00,204.8,204.84,204.4,204.56,24200.0,204.8,204.84,204.4,204.56,24200.0
2015-02-27 11:30:00,204.53,204.82,204.4,204.4,29700.0,204.53,204.82,204.4,204.4,29700.0
2015-02-27 11:40:00,204.51,205.24,204.47,204.91,18300.0,204.51,205.24,204.47,204.91,18300.0
2015-02-27 11:50:00,204.76,204.89,204.59,204.74,62600.0,204.76,204.89,204.59,204.74,62600.0
2015-02-27 12:00:00,204.69,204.75,204.38,204.63,39400.0,204.69,204.75,204.38,204.63,39400.0
2015-02-27 12:10:00,204.7,204.81,204.35,204.36,15800.0,204.7,204.81,204.35,204.36,15800.0
2015-02-27 12:20:00,204.36,204.39,203.6,203.74,40300.0,204.36,204.39,203.6,203.74,40300.0
2015-02-27 12:30:00,203.8,203.99,203.68,203.79,32000.0,203.8,203.99,203.68,203.79,32000.0
2015-02-27 12:40:00,203.77,203.89,203.59,203.87,43800.0,203.77,203.89,203.59,203.87,43800.0
2015-02-27 12:50:00,203.8,203.83,203.5,203.6,17300.0,203.8,203.83,203.5,203.6,17300.0
2015-02-27 13:00:00,203.59,203.8,203.52,203.59,19200.0,203.59,203.8,203.52,203.59,19200.0
2015-02-27 13:10:00,203.59,203.6,203.27,203.34,43000.0,203.59,203.6,203.27,203.34,43000.0
2015-02-27 13:20:00,203.3,203.58,203.1,203.4,34000.0,203.3,203.58,203.1,203.4,34000.0
2015-02-27 13:30:00,203.4,203.5,202.6,202.76,88400.0,203.4,203.5,202.6,202.76,88400.0
2015-02-27 13:40:00,202.75,203.17,202.61,203.06,17800.0,202.75,203.17,202.61,203.06,17800.0
2015-02-27 13:50:00,203.06,203.42,202.91,203.38,37500.0,203.06,203.42,202.91,203.38,37500.0
2015-02-27 14:00:00,203.34,203.89,203.31,203.33,116100.0,203.34,203.89,203.31,203.33,116100.0
2015-02-27 14:10:00,203.25,203.33,202.83,202.96,29300.0,203.25,203.33,202.83,202.96,29300.0
2015-02-27 14:20:00,202.97,203.73,202.97,203.48,27800.0,202.97,203.73,202.97,203.48,27800.0
2015-02-27 14:30:00,203.46,203.69,203.22,203.22,25300.0,203.46,203.69,203.22,203.22,25300.0
2015-02-27 14:40:00,203.24,203.42,202.85,203.2,35600.0,203.24,203.42,202.85,203.2,35600.0
2015-02-27 14:50:00,203.17,203.29,203.01,203.04,33100.0,203.17,203.29,203.01,203.04,33100.0
2015-02-27 15:00:00,203.1,203.13,202.78,202.97,60400.0,203.1,203.13,202.78,202.97,60400.0
2015-02-27 15:10:00,202.98,203.12,202.77,203.07,44700.0,202.98,203.12,202.77,203.07,44700.0
2015-02-27 15:20:00,203.05,203.38,203.04,203.34,38300.0,203.05,203.38,203.04,203.34,38300.0
2015-02-27 15:30:00,203.34,203.37,203.2,203.22,47100.0,203.34,203.37,203.2,203.22,47100.0
2015-02-27 15:40:00,203.2,203.5,202.91,203.36,60100.0,203.2,203.5,202.91,203.36,60100.0
2015-02-27 15:50:00,203.37,203.82,203.37,203.75,167300.0,203.37,203.82,203.37,203.75,167300.0
2015-03-02 09:30:00,204.19,205.52,204.05,205.33,118000.0,204.19,205.52,204.05,205.33,118000.0
2015-03-02 09:40:00,205.31,205.4,204.51,205.0,106300.0,205.31,205.4,204.51,205.0,106300.0
2015-03-02 09:50:00,205.0,205.52,204.7,205.21,62200.0,205.0,205.52,204.7,205.21,62200.0
2015-03-02 10:00:00,205.13,205.34,204.8,204.84,46800.0,205.13,205.34,204.8,204.84,46800.0
2015-03-02 10:10:00,204.95,205.3,204.71,205.01,41700.0,204.95,205.3,204.71,205.01,41700.0
2015-03-02 10:20:00,204.99,205.09,204.5,204.8,25000.0,204.99,205.09,204.5,204.8,25000.0
2015-03-02 10:30:00,204.8,204.85,203.6,203.86,40300.0,204.8,204.85,203.6,203.86,40300.0
2015-03-02 10:40:00,203.87,204.0,203.39,203.91,38100.0,203.87,204.0,203.39,203.91,38100.0
2015-03-02 10:50:00,203.86,204.2,203.78,203.81,24500.0,203.86,204.2,203.78,203.81,24500.0
2015-03-02 11:00:00,203.8,203.8,203.14,203.29,36700.0,203.8,203.8,203.14,203.29,36700.0
2015-03-02 11:10:00,203.29,203.67,203.19,203.52,35000.0,203.29,203.67,203.19,203.52,35000.0
2015-03-02 11:20:00,203.51,204.0,203.36,204.0,50000.0,203.51,204.0,203.36,204.0,50000.0
2015-03-02 11:30:00,204.0,204.55,202.93,203.04,70700.0,204.0,204.55,202.93,203.04,70700.0
2015-03-02 11:40:00,203.02,203.5,203.02,203.5,19800.0,203.02,203.5,203.02,203.5,19800.0
2015-03-02 11:50:00,203.41,203.85,203.0,203.16,33700.0,203.41,203.85,203.0,203.16,33700.0
2015-03-02 12:00:00,203.06,203.36,202.65,203.33,44500.0,203.06,203.36,202.65,203.33,44500.0
2015-03-02 12:10:00,203.25,203.72,203.25,203.3,16300.0,203.25,203.72,203.25,203.3,16300.0
2015-03-02 12:20:00,203.32,203.32,202.85,203.0,16600.0,203.32,203.32,202.85,203.0,16600.0
2015-03-02 12:30:00,203.01,203.72,202.93,203.61,42500.0,203.01,203.72,202.93,203.61,42500.0
2015-03-02 12:40:00,203.49,203.5,203.21,203.31,11700.0,203.49,203.5,203.21,203.31,11700.0
2015-03-02 12:50:00,203.29,203.38,202.99,203.0,28300.0,203.29,203.38,202.99,203.0,28300.0
2015-03-02 13:00:00,202.95,202.95,202.65,202.87,29000.0,202.95,202.95,202.65,202.87,29000.0
2015-03-02 13:10:00,202.73,202.75,202.5,202.51,31300.0,202.73,202.75,202.5,202.51,31300.0
2015-03-02 13:20:00,202.51,202.71,202.38,202.63,40200.0,202.51,202.71,202.38,202.63,40200.0
2015-03-02 13:30:00,202.62,202.87,202.57,202.75,26400.0,202.62,202.87,202.57,202.75,26400.0
2015-03-02 13:40:00,202.75,202.76,202.2,202.47,28100.0,202.75,202.76,202.2,202.47,28100.0
2015-03-02 13:50:00,202.45,203.19,202.45,203.19,41600.0,202.45,203.19,202.45,203.19,41600.0
2015-03-02 14:00:00,203.19,204.65,203.19,204.58,128000.0,203.19,204.65,203.19,204.58,128000.0
2015-03-02 14:10:00,204.58,204.95,203.92,204.0,96600.0,204.58,204.95,203.92,204.0,96600.0
2015-03-02 14:20:00,204.1,204.1,203.54,203.58,16600.0,204.1,204.1,203.54,203.58,16600.0
2015-03-02 14:30:00,203.67,203.94,203.63,203.65,9300.0,203.67,203.94,203.63,203.65,9300.0
2015-03-02 14:40:00,203.68,204.16,203.68,204.15,17400.0,203.68,204.16,203.68,204.15,17400.0
2015-03-02 14:50:00,204.13,204.14,203.84,204.11,25000.0,204.13,204.14,203.84,204.11,25000.0
2015-03-02 15:00:00,204.19,204.25,204.04,204.24,19900.0,204.19,204.25,204.04,204.24,19900.0
2015-03-02 15:10:00,204.24,204.56,204.14,204.5,43600.0,204.24,204.56,204.14,204.5,43600.0
2015-03-02 15:20:00,204.51,204.75,204.34,204.41,29000.0,204.51,204.75,204.34,204.41,29000.0
2015-03-02 15:30:00,204.41,204.55,204.32,204.48,32500.0,204.41,204.55,204.32,204.48,32500.0
2015-03-02 15:40:00,204.43,204.65,204.37,204.61,56500.0,204.43,204.65,204.37,204.61,56500.0
2015-03-02 15:50:00,204.6,205.06,204.42,205.05,135600.0,204.6,205.06,204.42,205.05,135600.0
2015-03-03 09:30:00,204.92,206.95,204.5,206.45,250000.0,204.92,206.95,204.5,206.45,250000.0
2015-03-03 09:40:00,206.44,207.4,206.17,206.43,145200.0,206.44,207.4,206.17,206.43,145200.0
2015-03-03 09:50:00,206.38,206.78,206.05,206.12,75300.0,206.38,206.78,206.05,206.12,75300.0
2015-03-03 10:00:00,206.22,206.3,205.01,205.02,79400.0,206.22,206.3,205.01,205.02,79400.0
2015-03-03 10:10:00,205.11,205.6,205.06,205.56,31400.0,205.11,205.6,205.06,205.56,31400.0
2015-03-03 10:20:00,205.55,205.69,204.88,205.06,41300.0,205.55,205.69,204.88,205.06,41300.0
2015-03-03 10:30:00,205.0,205.09,204.57,204.97,58100.0,205.0,205.09,204.57,204.97,58100.0
2015-03-03 10:40:00,204.9,206.03,204.89,205.88,62200.0,204.9,206.03,204.89,205.88,62200.0
2015-03-03 10:50:00,205.96,206.03,205.21,205.3,71700.0,205.96,206.03,205.21,205.3,71700.0
2015-03-03 11:00:00,205.3,205.36,205.02,205.18,50200.0,205.3,205.36,205.02,205.18,50200.0
2015-03-03 11:10:00,205.18,206.0,204.99,205.49,47800.0,205.18,206.0,204.99,205.49,47800.0
2015-03-03 11:20:00,205.46,206.06,205.32,205.75,41700.0,205.46,206.06,205.32,205.75,41700.0
2015-03-03 11:30:00,205.68,205.92,205.44,205.74,33900.0,205.68,205.92,205.44,205.74,33900.0
2015-03-03 11:40:00,205.81,205.94,205.5,205.92,32900.0,205.81,205.94,205.5,205.92,32900.0
2015-03-03 11:50:00,205.87,205.95,205.59,205.95,30500.0,205.87,205.95,205.59,205.95,30500.0
2015-03-03 12:00:00,205.84,205.92,205.6,205.85,18300.0,205.84,205.92,205.6,205.85,18300.0
2015-03-03 12:10:00,205.78,205.94,205.57,205.64,18600.0,205.78,205.94,205.57,205.64,18600.0
2015-03-03 12:20:00,205.7,205.71,205.39,205.45,32900.0,205.7,205.71,205.39,205.45,32900.0
2015-03-03 12:30:00,205.45,205.61,205.25,205.55,81400.0,205.45,205.61,205.25,205.55,81400.0
2015-03-03 12:40:00,205.55,205.82,205.4,205.5,39000.0,205.55,205.82,205.4,205.5,39000.0
2015-03-03 12:50:00,205.58,206.03,205.55,205.64,37300.0,205.58,206.03,205.55,205.64,37300.0
2015-03-03 13:00:00,205.76,206.1,205.75,206.04,40200.0,205.76,206.1,205.75,206.04,40200.0
2015-03-03 13:10:00,206.05,206.05,205.36,205.5,30700.0,206.05,206.05,205.36,205.5,30700.0
2015-03-03 13:20:00,205.45,205.79,205.2,205.79,25800.0,205.45,205.79,205.2,205.79,25800.0
2015-03-03 13:30:00,205.81,205.81,205.44,205.54,36100.0,205.81,205.81,205.44,205.54,36100.0
2015-03-03 13:40:00,205.6,205.68,205.42,205.62,26100.0,205.6,205.68,205.42,205.62,26100.0
2015-03-03 13:50:00,205.62,205.78,205.43,205.52,32600.0,205.62,205.78,205.43,205.52,32600.0
2015-03-03 14:00:00,205.5,205.88,205.41,205.81,26300.0,205.5,205.88,205.41,205.81,26300.0
2015-03-03 14:10:00,205.9,206.02,205.72,205.97,39900.0,205.9,206.02,205.72,205.97,39900.0
2015-03-03 14:20:00,205.98,206.24,205.86,206.23,27900.0,205.98,206.24,205.86,206.23,27900.0
2015-03-03 14:30:00,206.25,206.42,206.04,206.18,33800.0,206.25,206.42,206.04,206.18,33800.0
2015-03-03 14:40:00,206.17,206.28,206.01,206.28,27600.0,206.17,206.28,206.01,206.28,27600.0
2015-03-03 14:50:00,206.25,206.6,206.07,206.52,30400.0,206.25,206.6,206.07,206.52,30400.0
2015-03-03 15:00:00,206.57,206.57,206.19,206.42,30200.0,206.57,206.57,206.19,206.42,30200.0
2015-03-03 15:10:00,206.42,206.47,205.84,206.19,32700.0,206.42,206.47,205.84,206.19,32700.0
2015-03-03 15:20:00,206.26,206.32,205.86,206.26,44300.0,206.26,206.32,205.86,206.26,44300.0
2015-03-03 15:30:00,206.28,206.57,206.24,206.53,43700.0,206.28,206.57,206.24,206.53,43700.0
2015-03-03 15:40:00,206.51,206.57,206.1,206.32,54700.0,206.51,206.57,206.1,206.32,54700.0
2015-03-03 15:50:00,206.32,206.5,205.72,206.34,107000.0,206.32,206.5,205.72,206.34,107000.0
2015-03-04 09:30:00,205.2,206.38,205.2,205.2,84500.0,205.2,206.38,205.2,205.2,84500.0
2015-03-04 09:40:00,205.3,207.25,205.03,206.98,94000.0,205.3,207.25,205.03,206.98,94000.0
2015-03-04 09:50:00,207.07,207.43,205.66,205.9,54200.0,207.07,207.43,205.66,205.9,54200.0
2015-03-04 10:00:00,205.89,206.6,205.57,206.3,74700.0,205.89,206.6,205.57,206.3,74700.0
2015-03-04 10:10:00,206.31,206.31,205.47,205.67,28600.0,206.31,206.31,205.47,205.67,28600.0
2015-03-04 10:20:00,205.71,205.84,205.22,205.22,36500.0,205.71,205.84,205.22,205.22,36500.0
2015-03-04 10:30:00,205.3,205.8,205.28,205.48,23000.0,205.3,205.8,205.28,205.48,23000.0
2015-03-04 10:40:00,205.43,205.62,205.4,205.62,46100.0,205.43,205.62,205.4,205.62,46100.0
2015-03-04 10:50:00,205.56,205.79,205.43,205.68,32200.0,205.56,205.79,205.43,205.68,32200.0
2015-03-04 11:00:00,205.7,206.05,205.61,206.05,18600.0,205.7,206.05,205.61,206.05,18600.0
2015-03-04 11:10:00,206.02,206.2,205.83,206.15,14000.0,206.02,206.2,205.83,206.15,14000.0
2015-03-04 11:20:00,206.14,206.43,205.6,205.61,18300.0,206.14,206.43,205.6,205.61,18300.0
2015-03-04 11:30:00,205.77,205.93,205.52,205.81,12600.0,205.77,205.93,205.52,205.81,12600.0
2015-03-04 11:40:00,205.7,205.85,205.49,205.61,12700.0,205.7,205.85,205.49,205.61,12700.0
2015-03-04 11:50:00,205.6,205.7,205.41,205.59,14000.0,205.6,205.7,205.41,205.59,14000.0
2015-03-04 12:00:00,205.61,205.89,205.43,205.85,10500.0,205.61,205.89,205.43,205.85,10500.0
2015-03-04 12:10:00,205.87,206.4,205.87,206.0,17000.0,205.87,206.4,205.87,206.0,17000.0
2015-03-04 12:20:00,206.05,206.2,206.0,206.1,7300.0,206.05,206.2,206.0,206.1,7300.0
2015-03-04 12:30:00,206.15,206.2,205.87,206.2,9000.0,206.15,206.2,205.87,206.2,9000.0
2015-03-04 12:40:00,206.18,206.39,206.01,206.11,12500.0,206.18,206.39,206.01,206.11,12500.0
2015-03-04 12:50:00,206.14,206.51,206.14,206.36,10200.0,206.14,206.51,206.14,206.36,10200.0
2015-03-04 13:00:00,206.48,206.68,206.37,206.63,12100.0,206.48,206.68,206.37,206.63,12100.0
2015-03-04 13:10:00,206.61,206.62,206.35,206.38,14200.0,206.61,206.62,206.35,206.38,14200.0
2015-03-04 13:20:00,206.31,206.72,206.31,206.55,16800.0,206.31,206.72,206.31,206.55,16800.0
2015-03-04 13:30:00,206.6,206.79,206.38,206.79,13100.0,206.6,206.79,206.38,206.79,13100.0
2015-03-04 13:40:00,206.67,206.91,206.67,206.85,21400.0,206.67,206.91,206.67,206.85,21400.0
2015-03-04 13:50:00,206.89,206.92,206.53,206.67,13000.0,206.89,206.92,206.53,206.67,13000.0
2015-03-04 14:00:00,206.69,206.95,206.65,206.89,24600.0,206.69,206.95,206.65,206.89,24600.0
2015-03-04 14:10:00,206.94,207.0,206.75,206.94,15900.0,206.94,207.0,206.75,206.94,15900.0
2015-03-04 14:20:00,206.95,207.12,206.85,207.11,21400.0,206.95,207.12,206.85,207.11,21400.0
2015-03-04 14:30:00,207.14,207.88,207.09,207.54,81000.0,207.14,207.88,207.09,207.54,81000.0
2015-03-04 14:40:00,207.61,207.9,207.5,207.9,21900.0,207.61,207.9,207.5,207.9,21900.0
2015-03-04 14:50:00,207.9,208.18,207.66,208.1,57200.0,207.9,208.18,207.66,208.1,57200.0
2015-03-04 15:00:00,208.13,208.13,207.8,208.06,39500.0,208.13,208.13,207.8,208.06,39500.0
2015-03-04 15:10:00,208.1,208.42,208.0,208.29,88300.0,208.1,208.42,208.0,208.29,88300.0
2015-03-04 15:20:00,208.29,208.35,207.97,208.35,61600.0,208.29,208.35,207.97,208.35,61600.0
2015-03-04 15:30:00,208.35,208.35,208.12,208.18,37300.0,208.35,208.35,208.12,208.18,37300.0
2015-03-04 15:40:00,208.17,208.25,207.95,208.06,88200.0,208.17,208.25,207.95,208.06,88200.0
2015-03-04 15:50:00,208.06,208.07,207.64,207.69,141000.0,208.06,208.07,207.64,207.69,141000.0
2015-03-05 09:30:00,207.75,208.92,207.21,208.39,115700.0,207.75,208.92,207.21,208.39,115700.0
2015-03-05 09:40:00,208.26,209.67,208.25,209.52,137000.0,208.26,209.67,208.25,209.52,137000.0
2015-03-05 09:50:00,209.61,210.62,209.5,210.52,232100.0,209.61,210.62,209.5,210.52,232100.0
2015-03-05 10:00:00,210.51,211.79,210.51,211.05,207000.0,210.51,211.79,210.51,211.05,207000.0
2015-03-05 10:10:00,211.05,211.72,210.91,211.19,194500.0,211.05,211.72,210.91,211.19,194500.0
2015-03-05 10:20:00,211.31,212.12,211.0,212.08,162400.0,211.31,212.12,211.0,212.08,162400.0
2015-03-05 10:30:00,212.14,214.21,212.05,214.07,227000.0,212.14,214.21,212.05,214.07,227000.0
2015-03-05 10:40:00,214.07,214.57,213.5,213.74,212900.0,214.07,214.57,213.5,213.74,212900.0
2015-03-05 10:50:00,213.74,213.85,212.89,213.12,122200.0,213.74,213.85,212.89,213.12,122200.0
2015-03-05 11:00:00,213.17,213.47,211.9,212.18,92800.0,213.17,213.47,211.9,212.18,92800.0
2015-03-05 11:10:00,212.18,212.7,211.65,212.58,50800.0,212.18,212.7,211.65,212.58,50800.0
2015-03-05 11:20:00,212.59,212.67,212.13,212.52,21600.0,212.59,212.67,212.13,212.52,21600.0
2015-03-05 11:30:00,212.48,213.83,212.45,213.8,67000.0,212.48,213.83,212.45,213.8,67000.0
2015-03-05 11:40:00,213.8,214.0,213.2,213.42,63200.0,213.8,214.0,213.2,213.42,63200.0
2015-03-05 11:50:00,213.56,213.97,213.27,213.62,34800.0,213.56,213.97,213.27,213.62,34800.0
2015-03-05 12:00:00,213.57,213.83,213.23,213.53,30300.0,213.57,213.83,213.23,213.53,30300.0
2015-03-05 12:10:00,213.49,213.6,212.93,213.3,31800.0,213.49,213.6,212.93,213.3,31800.0
2015-03-05 12:20:00,213.24,213.65,213.01,213.46,22900.0,213.24,213.65,213.01,213.46,22900.0
2015-03-05 12:30:00,213.41,213.43,212.99,213.26,16600.0,213.41,213.43,212.99,213.26,16600.0
2015-03-05 12:40:00,213.16,213.21,212.29,212.43,56600.0,213.16,213.21,212.29,212.43,56600.0
2015-03-05 12:50:00,212.38,212.43,211.61,211.88,55800.0,212.38,212.43,211.61,211.88,55800.0
2015-03-05 13:00:00,211.89,212.93,211.86,212.53,42200.0,211.89,212.93,211.86,212.53,42200.0
2015-03-05 13:10:00,212.62,212.95,212.57,212.75,25000.0,212.62,212.95,212.57,212.75,25000.0
2015-03-05 13:20:00,212.74,212.76,211.91,212.06,36700.0,212.74,212.76,211.91,212.06,36700.0
2015-03-05 13:30:00,212.19,212.63,212.16,212.42,26100.0,212.19,212.63,212.16,212.42,26100.0
2015-03-05 13:40:00,212.49,212.73,212.45,212.61,17500.0,212.49,212.73,212.45,212.61,17500.0
2015-03-05 13:50:00,212.67,213.28,212.64,213.27,39700.0,212.67,213.28,212.64,213.27,39700.0
2015-03-05 14:00:00,213.25,213.74,213.14,213.67,80500.0,213.25,213.74,213.14,213.67,80500.0
2015-03-05 14:10:00,213.74,214.08,213.59,214.03,73800.0,213.74,214.08,213.59,214.03,73800.0
2015-03-05 14:20:00,214.05,214.5,213.54,214.08,164600.0,214.05,214.5,213.54,214.08,164600.0
2015-03-05 14:30:00,213.99,214.05,213.58,213.74,37800.0,213.99,214.05,213.58,213.74,37800.0
2015-03-05 14:40:00,213.72,214.48,213.72,214.0,55300.0,213.72,214.48,213.72,214.0,55300.0
2015-03-05 14:50:00,213.97,214.37,213.84,214.36,38600.0,213.97,214.37,213.84,214.36,38600.0
2015-03-05 15:00:00,214.39,214.42,213.5,213.73,71200.0,214.39,214.42,213.5,213.73,71200.0
2015-03-05 15:10:00,213.67,213.87,213.6,213.7,29400.0,213.67,213.87,213.6,213.7,29400.0
2015-03-05 15:20:00,213.67,213.84,213.15,213.42,46200.0,213.67,213.84,213.15,213.42,46200.0
2015-03-05 15:30:00,213.44,214.09,213.06,214.04,51700.0,213.44,214.09,213.06,214.04,51700.0
2015-03-05 15:40:00,214.01,214.17,213.52,213.71,73600.0,214.01,214.17,213.52,213.71,73600.0
2015-03-05 15:50:00,213.74,214.3,213.65,214.18,200700.0,213.74,214.3,213.65,214.18,200700.0
2015-03-06 09:30:00,215.1,216.71,214.89,215.38,312400.0,215.1,216.71,214.89,215.38,312400.0
2015-03-06 09:40:00,215.51,217.43,215.32,217.25,260200.0,215.51,217.43,215.32,217.25,260200.0
2015-03-06 09:50:00,217.32,217.85,215.97,216.87,155500.0,217.32,217.85,215.97,216.87,155500.0
2015-03-06 10:00:00,217.0,217.23,216.01,216.24,78500.0,217.0,217.23,216.01,216.24,78500.0
2015-03-06 10:10:00,216.21,216.4,215.81,215.99,55100.0,216.21,216.4,215.81,215.99,55100.0
2015-03-06 10:20:00,216.0,217.24,215.99,217.17,59600.0,216.0,217.24,215.99,217.17,59600.0
2015-03-06 10:30:00,217.08,217.25,216.1,216.21,63300.0,217.08,217.25,216.1,216.21,63300.0
2015-03-06 10:40:00,216.16,216.66,215.97,216.09,52800.0,216.16,216.66,215.97,216.09,52800.0
2015-03-06 10:50:00,216.0,216.09,215.21,215.41,49400.0,216.0,216.09,215.21,215.41,49400.0
2015-03-06 11:00:00,215.45,215.55,215.01,215.28,94300.0,215.45,215.55,215.01,215.28,94300.0
2015-03-06 11:10:00,215.32,215.35,214.94,215.2,56900.0,215.32,215.35,214.94,215.2,56900.0
2015-03-06 11:20:00,215.19,215.3,214.88,214.91,93100.0,215.19,215.3,214.88,214.91,93100.0
2015-03-06 11:30:00,215.04,215.04,214.12,214.14,96600.0,215.04,215.04,214.12,214.14,96600.0
2015-03-06 11:40:00,214.13,214.13,212.87,213.03,163300.0,214.13,214.13,212.87,213.03,163300.0
2015-03-06 11:50:00,213.03,213.69,213.03,213.52,70100.0,213.03,213.69,213.03,213.52,70100.0
2015-03-06 12:00:00,213.52,214.49,213.29,214.47,63500.0,213.52,214.49,213.29,214.47,63500.0
2015-03-06 12:10:00,214.5,214.5,213.84,213.86,31600.0,214.5,214.5,213.84,213.86,31600.0
2015-03-06 12:20:00,213.82,213.9,213.3,213.34,35700.0,213.82,213.9,213.3,213.34,35700.0
2015-03-06 12:30:00,213.35,214.34,213.22,214.26,50000.0,213.35,214.34,213.22,214.26,50000.0
2015-03-06 12:40:00,214.36,214.47,213.99,214.1,23300.0,214.36,214.47,213.99,214.1,23300.0
2015-03-06 12:50:00,214.07,214.35,213.95,214.05,18600.0,214.07,214.35,213.95,214.05,18600.0
2015-03-06 13:00:00,214.12,214.26,213.37,213.37,16100.0,214.12,214.26,213.37,213.37,16100.0
2015-03-06 13:10:00,213.42,214.03,213.33,213.62,25300.0,213.42,214.03,213.33,213.62,25300.0
2015-03-06 13:20:00,213.73,213.87,213.44,213.84,23700.0,213.73,213.87,213.44,213.84,23700.0
2015-03-06 13:30:00,213.73,213.87,213.44,213.61,21400.0,213.73,213.87,213.44,213.61,21400.0
2015-03-06 13:40:00,213.63,213.88,213.55,213.81,18400.0,213.63,213.88,213.55,213.81,18400.0
2015-03-06 13:50:00,213.72,214.39,213.67,214.39,37200.0,213.72,214.39,213.67,214.39,37200.0
2015-03-06 14:00:00,214.35,214.83,214.29,214.77,79900.0,214.35,214.83,214.29,214.77,79900.0
2015-03-06 14:10:00,214.75,214.88,214.35,214.45,42000.0,214.75,214.88,214.35,214.45,42000.0
2015-03-06 14:20:00,214.43,214.48,214.0,214.23,26900.0,214.43,214.48,214.0,214.23,26900.0
2015-03-06 14:30:00,214.18,214.29,213.83,214.09,32200.0,214.18,214.29,213.83,214.09,32200.0
2015-03-06 14:40:00,214.11,214.18,213.6,213.72,29100.0,214.11,214.18,213.6,213.72,29100.0
2015-03-06 14:50:00,213.7,213.79,213.12,213.12,30800.0,213.7,213.79,213.12,213.12,30800.0
2015-03-06 15:00:00,213.18,213.74,213.12,213.58,54800.0,213.18,213.74,213.12,213.58,54800.0
2015-03-06 15:10:00,213.54,213.75,213.33,213.53,46900.0,213.54,213.75,213.33,213.53,46900.0
2015-03-06 15:20:00,213.43,213.64,213.23,213.29,32000.0,213.43,213.64,213.23,213.29,32000.0
2015-03-06 15:30:00,213.23,213.81,213.01,213.26,51600.0,213.23,213.81,213.01,213.26,51600.0
2015-03-06 15:40:00,213.28,213.28,212.71,212.78,63400.0,213.28,213.28,212.71,212.78,63400.0
2015-03-06 15:50:00,212.83,213.32,212.79,213.31,169900.0,212.83,213.32,212.79,213.31,169900.0
2015-03-09 09:30:00,212.0,212.71,211.12,212.0,131300.0,212.0,212.71,211.12,212.0,131300.0
2015-03-09 09:40:00,211.82,211.82,209.35,209.35,89300.0,211.82,211.82,209.35,209.35,89300.0
2015-03-09 09:50:00,209.37,210.72,209.35,210.69,47000.0,209.37,210.72,209.35,210.69,47000.0
2015-03-09 10:00:00,210.69,210.78,210.27,210.63,64600.0,210.69,210.78,210.27,210.63,64600.0
2015-03-09 10:10:00,210.69,210.71,210.4,210.62,35400.0,210.69,210.71,210.4,210.62,35400.0
2015-03-09 10:20:00,210.47,211.26,210.47,210.65,80000.0,210.47,211.26,210.47,210.65,80000.0
2015-03-09 10:30:00,210.64,210.87,210.16,210.87,49000.0,210.64,210.87,210.16,210.87,49000.0
2015-03-09 10:40:00,210.79,211.48,210.78,211.04,18000.0,210.79,211.48,210.78,211.04,18000.0
2015-03-09 10:50:00,211.08,211.34,210.85,211.02,34600.0,211.08,211.34,210.85,211.02,34600.0
2015-03-09 11:00:00,211.07,211.69,210.88,211.48,41500.0,211.07,211.69,210.88,211.48,41500.0
2015-03-09 11:10:00,211.57,211.91,211.35,211.48,22200.0,211.57,211.91,211.35,211.48,22200.0
2015-03-09 11:20:00,211.51,211.93,211.43,211.73,17300.0,211.51,211.93,211.43,211.73,17300.0
2015-03-09 11:30:00,211.93,212.38,211.88,212.03,26400.0,211.93,212.38,211.88,212.03,26400.0
2015-03-09 11:40:00,212.01,212.09,211.46,211.53,32000.0,212.01,212.09,211.46,211.53,32000.0
2015-03-09 11:50:00,211.52,211.8,211.32,211.74,17300.0,211.52,211.8,211.32,211.74,17300.0
2015-03-09 12:00:00,211.75,211.8,211.26,211.36,21500.0,211.75,211.8,211.26,211.36,21500.0
2015-03-09 12:10:00,211.42,211.79,211.17,211.65,23400.0,211.42,211.79,211.17,211.65,23400.0
2015-03-09 12:20:00,211.7,211.9,211.56,211.65,15400.0,211.7,211.9,211.56,211.65,15400.0
2015-03-09 12:30:00,211.67,211.73,211.05,211.27,21900.0,211.67,211.73,211.05,211.27,21900.0
2015-03-09 12:40:00,211.14,211.19,210.7,210.84,23500.0,211.14,211.19,210.7,210.84,23500.0
2015-03-09 12:50:00,210.85,210.99,210.66,210.88,11300.0,210.85,210.99,210.66,210.88,11300.0
2015-03-09 13:00:00,210.8,211.03,210.55,211.01,15800.0,210.8,211.03,210.55,211.01,15800.0
2015-03-09 13:10:00,211.11,211.12,210.53,210.54,17300.0,211.11,211.12,210.53,210.54,17300.0
2015-03-09 13:20:00,210.51,210.62,210.36,210.5,20000.0,210.51,210.62,210.36,210.5,20000.0
2015-03-09 13:30:00,210.54,210.83,210.16,210.47,53000.0,210.54,210.83,210.16,210.47,53000.0
2015-03-09 13:40:00,210.47,210.58,210.22,210.42,33700.0,210.47,210.58,210.22,210.42,33700.0
2015-03-09 13:50:00,210.52,210.58,210.06,210.22,22000.0,210.52,210.58,210.06,210.22,22000.0
2015-03-09 14:00:00,210.17,210.47,210.0,210.31,29800.0,210.17,210.47,210.0,210.31,29800.0
2015-03-09 14:10:00,210.3,210.31,209.99,210.18,21500.0,210.3,210.31,209.99,210.18,21500.0
2015-03-09 14:20:00,210.21,210.3,210.09,210.25,17100.0,210.21,210.3,210.09,210.25,17100.0
2015-03-09 14:30:00,210.24,210.28,209.64,209.7,27200.0,210.24,210.28,209.64,209.7,27200.0
2015-03-09 14:40:00,209.72,210.42,209.72,210.36,39800.0,209.72,210.42,209.72,210.36,39800.0
2015-03-09 14:50:00,210.34,211.02,210.34,210.47,23700.0,210.34,211.02,210.34,210.47,23700.0
2015-03-09 15:00:00,210.47,210.94,210.4,210.9,23200.0,210.47,210.94,210.4,210.9,23200.0
2015-03-09 15:10:00,210.99,211.04,210.78,210.99,13900.0,210.99,211.04,210.78,210.99,13900.0
2015-03-09 15:20:00,210.97,211.37,210.94,211.3,39600.0,210.97,211.37,210.94,211.3,39600.0
2015-03-09 15:30:00,211.36,211.76,211.27,211.56,45100.0,211.36,211.76,211.27,211.56,45100.0
2015-03-09 15:40:00,211.54,212.21,211.42,212.0,57200.0,211.54,212.21,211.42,212.0,57200.0
2015-03-09 15:50:00,211.96,211.98,211.4,211.55,76500.0,211.96,211.98,211.4,211.55,76500.0
2015-03-10 09:30:00,209.54,211.0,209.38,210.23,79600.0,209.54,211.0,209.38,210.23,79600.0
2015-03-10 09:40:00,210.23,210.56,208.99,209.85,87100.0,210.23,210.56,208.99,209.85,87100.0
2015-03-10 09:50:00,209.61,210.54,209.16,210.18,56600.0,209.61,210.54,209.16,210.18,56600.0
2015-03-10 10:00:00,210.18,210.92,210.0,210.15,32000.0,210.18,210.92,210.0,210.15,32000.0
2015-03-10 10:10:00,210.16,210.27,209.42,209.98,31300.0,210.16,210.27,209.42,209.98,31300.0
2015-03-10 10:20:00,210.3,210.33,209.48,210.04,40900.0,210.3,210.33,209.48,210.04,40900.0
2015-03-10 10:30:00,209.88,210.03,209.6,209.95,40600.0,209.88,210.03,209.6,209.95,40600.0
2015-03-10 10:40:00,209.86,210.23,209.86,210.06,44100.0,209.86,210.23,209.86,210.06,44100.0
2015-03-10 10:50:00,210.06,210.72,210.03,210.48,55100.0,210.06,210.72,210.03,210.48,55100.0
2015-03-10 11:00:00,210.48,210.97,210.28,210.7,28800.0,210.48,210.97,210.28,210.7,28800.0
2015-03-10 11:10:00,210.74,211.2,210.33,210.53,51900.0,210.74,211.2,210.33,210.53,51900.0
2015-03-10 11:20:00,210.55,211.91,210.54,211.58,48900.0,210.55,211.91,210.54,211.58,48900.0
2015-03-10 11:30:00,211.59,211.64,210.74,210.93,35700.0,211.59,211.64,210.74,210.93,35700.0
2015-03-10 11:40:00,210.96,211.4,210.75,211.11,23800.0,210.96,211.4,210.75,211.11,23800.0
2015-03-10 11:50:00,211.11,211.11,210.27,210.44,41900.0,211.11,211.11,210.27,210.44,41900.0
2015-03-10 12:00:00,210.39,210.64,210.32,210.47,27800.0,210.39,210.64,210.32,210.47,27800.0
2015-03-10 12:10:00,210.49,211.25,210.11,211.09,61000.0,210.49,211.25,210.11,211.09,61000.0
2015-03-10 12:20:00,211.1,211.9,211.04,211.72,59000.0,211.1,211.9,211.04,211.72,59000.0
2015-03-10 12:30:00,211.74,212.78,211.5,212.78,71500.0,211.74,212.78,211.5,212.78,71500.0
2015-03-10 12:40:00,212.77,212.87,212.02,212.06,43700.0,212.77,212.87,212.02,212.06,43700.0
2015-03-10 12:50:00,212.08,212.48,211.95,212.3,38800.0,212.08,212.48,211.95,212.3,38800.0
2015-03-10 13:00:00,212.35,212.45,211.69,211.8,23300.0,212.35,212.45,211.69,211.8,23300.0
2015-03-10 13:10:00,211.86,212.06,211.52,211.75,58200.0,211.86,212.06,211.52,211.75,58200.0
2015-03-10 13:20:00,211.8,212.37,211.79,211.91,27200.0,211.8,212.37,211.79,211.91,27200.0
2015-03-10 13:30:00,211.91,211.99,211.6,211.61,26300.0,211.91,211.99,211.6,211.61,26300.0
2015-03-10 13:40:00,211.64,212.05,211.56,212.03,12200.0,211.64,212.05,211.56,212.03,12200.0
2015-03-10 13:50:00,212.0,212.14,211.83,212.14,32200.0,212.0,212.14,211.83,212.14,32200.0
2015-03-10 14:00:00,212.25,212.5,212.12,212.39,19700.0,212.25,212.5,212.12,212.39,19700.0
2015-03-10 14:10:00,212.32,212.35,211.91,212.05,20100.0,212.32,212.35,211.91,212.05,20100.0
2015-03-10 14:20:00,212.06,212.08,211.5,211.65,18700.0,212.06,212.08,211.5,211.65,18700.0
2015-03-10 14:30:00,211.66,211.74,211.04,211.15,17600.0,211.66,211.74,211.04,211.15,17600.0
2015-03-10 14:40:00,211.15,211.43,210.85,211.29,19500.0,211.15,211.43,210.85,211.29,19500.0
2015-03-10 14:50:00,211.23,211.34,210.78,210.84,15200.0,211.23,211.34,210.78,210.84,15200.0
2015-03-10 15:00:00,210.79,211.18,210.71,210.98,12700.0,210.79,211.18,210.71,210.98,12700.0
2015-03-10 15:10:00,210.94,210.94,210.51,210.8,21200.0,210.94,210.94,210.51,210.8,21200.0
2015-03-10 15:20:00,210.89,210.94,210.3,210.3,21200.0,210.89,210.94,210.3,210.3,21200.0
2015-03-10 15:30:00,210.32,210.55,210.16,210.36,30400.0,210.32,210.55,210.16,210.36,30400.0
2015-03-10 15:40:00,210.34,210.68,210.22,210.47,45300.0,210.34,210.68,210.22,210.47,45300.0
2015-03-10 15:50:00,210.49,210.56,210.15,210.34,82800.0,210.49,210.56,210.15,210.34,82800.0
2015-03-11 09:30:00,210.17,210.53,208.5,208.7,104300.0,210.17,210.53,208.5,208.7,104300.0
2015-03-11 09:40:00,208.62,208.87,207.74,208.37,123900.0,208.62,208.87,207.74,208.37,123900.0
2015-03-11 09:50:00,208.39,208.39,206.63,207.0,111000.0,208.39,208.39,206.63,207.0,111000.0
2015-03-11 10:00:00,207.0,207.45,206.0,206.19,124900.0,207.0,207.45,206.0,206.19,124900.0
2015-03-11 10:10:00,206.15,206.91,205.42,205.62,122900.0,206.15,206.91,205.42,205.62,122900.0
2015-03-11 10:20:00,205.61,206.08,204.43,204.95,157600.0,205.61,206.08,204.43,204.95,157600.0
2015-03-11 10:30:00,204.9,205.55,204.21,204.95,86700.0,204.9,205.55,204.21,204.95,86700.0
2015-03-11 10:40:00,204.93,205.15,204.0,204.73,56100.0,204.93,205.15,204.0,204.73,56100.0
2015-03-11 10:50:00,204.72,205.11,204.16,204.9,77800.0,204.72,205.11,204.16,204.9,77800.0
2015-03-11 11:00:00,204.95,205.79,204.85,205.64,55900.0,204.95,205.79,204.85,205.64,55900.0
2015-03-11 11:10:00,205.76,206.2,205.67,206.02,38300.0,205.76,206.2,205.67,206.02,38300.0
2015-03-11 11:20:00,205.95,206.91,205.87,206.7,53700.0,205.95,206.91,205.87,206.7,53700.0
2015-03-11 11:30:00,206.86,206.92,205.63,206.09,83000.0,206.86,206.92,205.63,206.09,83000.0
2015-03-11 11:40:00,206.08,206.4,205.46,205.5,67800.0,206.08,206.4,205.46,205.5,67800.0
2015-03-11 11:50:00,205.56,206.34,205.53,205.8,37600.0,205.56,206.34,205.53,205.8,37600.0
2015-03-11 12:00:00,205.8,205.85,205.23,205.37,42900.0,205.8,205.85,205.23,205.37,42900.0
2015-03-11 12:10:00,205.39,205.73,204.88,205.1,60800.0,205.39,205.73,204.88,205.1,60800.0
2015-03-11 12:20:00,205.11,205.35,204.56,205.1,85200.0,205.11,205.35,204.56,205.1,85200.0
2015-03-11 12:30:00,205.13,205.49,204.98,205.18,41700.0,205.13,205.49,204.98,205.18,41700.0
2015-03-11 12:40:00,205.21,205.32,204.84,205.0,33400.0,205.21,205.32,204.84,205.0,33400.0
2015-03-11 12:50:00,205.0,205.05,204.25,204.45,55900.0,205.0,205.05,204.25,204.45,55900.0
2015-03-11 13:00:00,204.49,204.62,204.24,204.31,39000.0,204.49,204.62,204.24,204.31,39000.0
2015-03-11 13:10:00,204.31,205.19,204.31,205.03,63800.0,204.31,205.19,204.31,205.03,63800.0
2015-03-11 13:20:00,205.09,205.4,204.84,204.96,45500.0,205.09,205.4,204.84,204.96,45500.0
2015-03-11 13:30:00,205.0,205.2,204.51,205.02,43400.0,205.0,205.2,204.51,205.02,43400.0
2015-03-11 13:40:00,205.04,205.08,204.51,204.85,43300.0,205.04,205.08,204.51,204.85,43300.0
2015-03-11 13:50:00,204.74,204.96,204.65,204.96,28600.0,204.74,204.96,204.65,204.96,28600.0
2015-03-11 14:00:00,204.92,205.08,204.67,205.0,43500.0,204.92,205.08,204.67,205.0,43500.0
2015-03-11 14:10:00,205.01,205.49,204.9,205.45,59000.0,205.01,205.49,204.9,205.45,59000.0
2015-03-11 14:20:00,205.49,205.5,205.17,205.35,43000.0,205.49,205.5,205.17,205.35,43000.0
2015-03-11 14:30:00,205.36,205.49,204.88,205.04,36900.0,205.36,205.49,204.88,205.04,36900.0
2015-03-11 14:40:00,205.04,205.04,204.44,204.59,39900.0,205.04,205.04,204.44,204.59,39900.0
2015-03-11 14:50:00,204.6,204.8,204.31,204.43,34500.0,204.6,204.8,204.31,204.43,34500.0
2015-03-11 15:00:00,204.45,204.6,204.35,204.35,35400.0,204.45,204.6,204.35,204.35,35400.0
2015-03-11 15:10:00,204.37,204.7,204.31,204.42,46300.0,204.37,204.7,204.31,204.42,46300.0
2015-03-11 15:20:00,204.44,204.78,204.34,204.37,49200.0,204.44,204.78,204.34,204.37,49200.0
2015-03-11 15:30:00,204.37,204.69,204.32,204.51,71200.0,204.37,204.69,204.32,204.51,71200.0
2015-03-11 15:40:00,204.55,204.6,204.24,204.49,103900.0,204.55,204.6,204.24,204.49,103900.0
2015-03-11 15:50:00,204.48,204.59,204.22,204.37,177300.0,204.48,204.59,204.22,204.37,177300.0
2015-03-12 09:30:00,205.7,206.3,204.8,204.89,129400.0,205.7,206.3,204.8,204.89,129400.0
2015-03-12 09:40:00,204.83,205.58,204.1,205.29,79600.0,204.83,205.58,204.1,205.29,79600.0
2015-03-12 09:50:00,205.4,206.77,205.25,205.63,98600.0,205.4,206.77,205.25,205.63,98600.0
2015-03-12 10:00:00,205.3,205.52,204.6,205.32,65300.0,205.3,205.52,204.6,205.32,65300.0
2015-03-12 10:10:00,205.22,205.46,203.83,204.06,66000.0,205.22,205.46,203.83,204.06,66000.0
2015-03-12 10:20:00,204.06,205.7,203.88,205.39,84500.0,204.06,205.7,203.88,205.39,84500.0
2015-03-12 10:30:00,205.29,206.19,205.29,205.89,70000.0,205.29,206.19,205.29,205.89,70000.0
2015-03-12 10:40:00,205.85,205.9,205.45,205.61,51300.0,205.85,205.9,205.45,205.61,51300.0
2015-03-12 10:50:00,205.59,205.72,205.15,205.52,57100.0,205.59,205.72,205.15,205.52,57100.0
2015-03-12 11:00:00,205.52,205.52,204.86,205.0,36600.0,205.52,205.52,204.86,205.0,36600.0
2015-03-12 11:10:00,205.0,205.6,204.96,205.6,28500.0,205.0,205.6,204.96,205.6,28500.0
2015-03-12 11:20:00,205.56,205.59,204.92,205.0,25200.0,205.56,205.59,204.92,205.0,25200.0
2015-03-12 11:30:00,205.04,205.2,204.77,205.08,42600.0,205.04,205.2,204.77,205.08,42600.0
2015-03-12 11:40:00,205.12,205.2,204.61,204.72,23700.0,205.12,205.2,204.61,204.72,23700.0
2015-03-12 11:50:00,204.7,204.71,204.2,204.4,22000.0,204.7,204.71,204.2,204.4,22000.0
2015-03-12 12:00:00,204.3,204.45,204.22,204.27,13600.0,204.3,204.45,204.22,204.27,13600.0
2015-03-12 12:10:00,204.27,204.74,204.19,204.58,20600.0,204.27,204.74,204.19,204.58,20600.0
2015-03-12 12:20:00,204.57,204.65,204.4,204.61,11900.0,204.57,204.65,204.4,204.61,11900.0
2015-03-12 12:30:00,204.54,204.67,204.44,204.49,16700.0,204.54,204.67,204.44,204.49,16700.0
2015-03-12 12:40:00,204.5,204.69,204.31,204.45,23400.0,204.5,204.69,204.31,204.45,23400.0
2015-03-12 12:50:00,204.48,204.5,203.9,203.91,26600.0,204.48,204.5,203.9,203.91,26600.0
2015-03-12 13:00:00,203.94,204.02,203.4,203.5,48500.0,203.94,204.02,203.4,203.5,48500.0
2015-03-12 13:10:00,203.42,203.63,203.34,203.59,54900.0,203.42,203.63,203.34,203.59,54900.0
2015-03-12 13:20:00,203.56,203.57,202.77,202.85,58400.0,203.56,203.57,202.77,202.85,58400.0
2015-03-12 13:30:00,202.91,203.33,202.89,203.25,28900.0,202.91,203.33,202.89,203.25,28900.0
2015-03-12 13:40:00,203.28,203.45,203.02,203.18,34300.0,203.28,203.45,203.02,203.18,34300.0
2015-03-12 13:50:00,203.12,203.25,202.81,203.04,51300.0,203.12,203.25,202.81,203.04,51300.0
2015-03-12 14:00:00,202.98,203.11,202.91,202.98,46800.0,202.98,203.11,202.91,202.98,46800.0
2015-03-12 14:10:00,202.98,203.13,202.77,202.85,35600.0,202.98,203.13,202.77,202.85,35600.0
2015-03-12 14:20:00,202.83,203.0,202.68,202.9,53900.0,202.83,203.0,202.68,202.9,53900.0
2015-03-12 14:30:00,202.94,203.0,202.5,202.68,45900.0,202.94,203.0,202.5,202.68,45900.0
2015-03-12 14:40:00,202.71,203.03,202.51,202.98,34200.0,202.71,203.03,202.51,202.98,34200.0
2015-03-12 14:50:00,202.95,203.3,202.68,203.19,38100.0,202.95,203.3,202.68,203.19,38100.0
2015-03-12 15:00:00,203.27,203.76,203.19,203.76,33800.0,203.27,203.76,203.19,203.76,33800.0
2015-03-12 15:10:00,203.78,203.96,203.47,203.55,38900.0,203.78,203.96,203.47,203.55,38900.0
2015-03-12 15:20:00,203.55,203.7,203.32,203.35,46400.0,203.55,203.7,203.32,203.35,46400.0
2015-03-12 15:30:00,203.34,203.92,203.19,203.35,72000.0,203.34,203.92,203.19,203.35,72000.0
2015-03-12 15:40:00,203.32,203.67,203.05,203.56,42300.0,203.32,203.67,203.05,203.56,42300.0
2015-03-12 15:50:00,203.59,203.64,203.25,203.38,112600.0,203.59,203.64,203.25,203.38,112600.0
2015-03-13 09:30:00,203.4,205.47,202.8,205.4,153900.0,203.4,205.47,202.8,205.4,153900.0
2015-03-13 09:40:00,205.47,205.63,204.71,204.71,61000.0,205.47,205.63,204.71,204.71,61000.0
2015-03-13 09:50:00,204.8,204.8,204.07,204.11,50900.0,204.8,204.8,204.07,204.11,50900.0
2015-03-13 10:00:00,204.13,204.13,203.23,203.25,47800.0,204.13,204.13,203.23,203.25,47800.0
2015-03-13 10:10:00,203.34,204.13,203.11,203.9,26500.0,203.34,204.13,203.11,203.9,26500.0
2015-03-13 10:20:00,203.9,204.25,203.53,203.89,38200.0,203.9,204.25,203.53,203.89,38200.0
2015-03-13 10:30:00,203.91,204.22,203.8,203.9,46000.0,203.91,204.22,203.8,203.9,46000.0
2015-03-13 10:40:00,203.97,204.25,203.79,204.25,22000.0,203.97,204.25,203.79,204.25,22000.0
2015-03-13 10:50:00,204.22,204.24,203.89,204.06,20100.0,204.22,204.24,203.89,204.06,20100.0
2015-03-13 11:00:00,204.01,204.7,203.79,204.09,56000.0,204.01,204.7,203.79,204.09,56000.0
2015-03-13 11:10:00,204.09,204.48,204.09,204.41,31400.0,204.09,204.48,204.09,204.41,31400.0
2015-03-13 11:20:00,204.4,204.64,204.18,204.24,14200.0,204.4,204.64,204.18,204.24,14200.0
2015-03-13 11:30:00,204.25,204.29,204.02,204.24,16300.0,204.25,204.29,204.02,204.24,16300.0
2015-03-13 11:40:00,204.27,204.39,204.03,204.06,18100.0,204.27,204.39,204.03,204.06,18100.0
2015-03-13 11:50:00,204.07,204.07,203.8,204.07,14300.0,204.07,204.07,203.8,204.07,14300.0
2015-03-13 12:00:00,203.92,204.09,203.5,203.54,23000.0,203.92,204.09,203.5,203.54,23000.0
2015-03-13 12:10:00,203.5,203.58,202.94,203.03,22900.0,203.5,203.58,202.94,203.03,22900.0
2015-03-13 12:20:00,203.11,203.31,202.55,202.73,18200.0,203.11,203.31,202.55,202.73,18200.0
2015-03-13 12:30:00,202.68,203.1,202.6,202.85,22700.0,202.68,203.1,202.6,202.85,22700.0
2015-03-13 12:40:00,202.85,203.26,202.8,203.09,15700.0,202.85,203.26,202.8,203.09,15700.0
2015-03-13 12:50:00,203.25,203.35,202.87,203.23,13000.0,203.25,203.35,202.87,203.23,13000.0
2015-03-13 13:00:00,203.31,203.39,203.0,203.0,6100.0,203.31,203.39,203.0,203.0,6100.0
2015-03-13 13:10:00,203.0,203.06,202.82,202.94,7800.0,203.0,203.06,202.82,202.94,7800.0
2015-03-13 13:20:00,202.93,203.04,202.71,202.81,17200.0,202.93,203.04,202.71,202.81,17200.0
2015-03-13 13:30:00,202.78,202.93,202.5,202.92,46100.0,202.78,202.93,202.5,202.92,46100.0
2015-03-13 13:40:00,202.99,203.14,202.84,203.06,23400.0,202.99,203.14,202.84,203.06,23400.0
2015-03-13 13:50:00,203.11,203.29,203.03,203.22,18800.0,203.11,203.29,203.03,203.22,18800.0
2015-03-13 14:00:00,203.22,203.27,203.0,203.16,17200.0,203.22,203.27,203.0,203.16,17200.0
2015-03-13 14:10:00,203.17,203.28,203.01,203.1,11800.0,203.17,203.28,203.01,203.1,11800.0
2015-03-13 14:20:00,203.08,203.24,203.01,203.24,10800.0,203.08,203.24,203.01,203.24,10800.0
2015-03-13 14:30:00,203.29,203.49,203.2,203.28,18800.0,203.29,203.49,203.2,203.28,18800.0
2015-03-13 14:40:00,203.25,203.4,203.17,203.27,14800.0,203.25,203.4,203.17,203.27,14800.0
2015-03-13 14:50:00,203.3,203.73,203.17,203.65,31000.0,203.3,203.73,203.17,203.65,31000.0
2015-03-13 15:00:00,203.64,203.73,203.45,203.56,17400.0,203.64,203.73,203.45,203.56,17400.0
2015-03-13 15:10:00,203.57,204.0,203.52,203.69,23800.0,203.57,204.0,203.52,203.69,23800.0
2015-03-13 15:20:00,203.66,203.82,203.54,203.76,19100.0,203.66,203.82,203.54,203.76,19100.0
2015-03-13 15:30:00,203.76,204.19,203.66,203.93,46200.0,203.76,204.19,203.66,203.93,46200.0
2015-03-13 15:40:00,203.96,204.19,203.95,204.1,37200.0,203.96,204.19,203.95,204.1,37200.0
2015-03-13 15:50:00,204.14,204.7,204.12,204.45,131000.0,204.14,204.7,204.12,204.45,131000.0
2015-03-16 09:30:00,205.12,206.28,203.5,204.47,146400.0,205.12,206.28,203.5,204.47,146400.0
2015-03-16 09:40:00,204.34,204.75,203.2,203.37,56700.0,204.34,204.75,203.2,203.37,56700.0
2015-03-16 09:50:00,203.38,204.65,203.38,203.91,119400.0,203.38,204.65,203.38,203.91,119400.0
2015-03-16 10:00:00,204.01,204.49,203.75,204.15,35400.0,204.01,204.49,203.75,204.15,35400.0
2015-03-16 10:10:00,204.04,204.65,203.91,204.38,43400.0,204.04,204.65,203.91,204.38,43400.0
2015-03-16 10:20:00,204.34,204.47,203.83,203.9,30000.0,204.34,204.47,203.83,203.9,30000.0
2015-03-16 10:30:00,203.9,204.3,203.77,204.03,47800.0,203.9,204.3,203.77,204.03,47800.0
2015-03-16 10:40:00,203.99,204.39,203.83,204.32,36600.0,203.99,204.39,203.83,204.32,36600.0
2015-03-16 10:50:00,204.37,205.1,204.36,205.0,58900.0,204.37,205.1,204.36,205.0,58900.0
2015-03-16 11:00:00,204.97,205.0,204.71,204.88,31100.0,204.97,205.0,204.71,204.88,31100.0
2015-03-16 11:10:00,204.95,205.01,204.51,204.66,18400.0,204.95,205.01,204.51,204.66,18400.0
2015-03-16 11:20:00,204.58,204.68,204.12,204.12,15300.0,204.58,204.68,204.12,204.12,15300.0
2015-03-16 11:30:00,204.14,204.75,204.14,204.73,18000.0,204.14,204.75,204.14,204.73,18000.0
2015-03-16 11:40:00,204.71,204.83,204.16,204.45,21300.0,204.71,204.83,204.16,204.45,21300.0
2015-03-16 11:50:00,204.46,204.85,204.3,204.74,24900.0,204.46,204.85,204.3,204.74,24900.0
2015-03-16 12:00:00,204.74,204.85,204.64,204.8,14300.0,204.74,204.85,204.64,204.8,14300.0
2015-03-16 12:10:00,204.8,205.03,204.64,204.7,20300.0,204.8,205.03,204.64,204.7,20300.0
2015-03-16 12:20:00,204.6,204.66,204.22,204.49,24000.0,204.6,204.66,204.22,204.49,24000.0
2015-03-16 12:30:00,204.48,204.68,204.05,204.56,46800.0,204.48,204.68,204.05,204.56,46800.0
2015-03-16 12:40:00,204.58,204.74,204.21,204.38,26700.0,204.58,204.74,204.21,204.38,26700.0
2015-03-16 12:50:00,204.4,204.6,204.29,204.5,11900.0,204.4,204.6,204.29,204.5,11900.0
2015-03-16 13:00:00,204.5,204.72,204.39,204.71,17200.0,204.5,204.72,204.39,204.71,17200.0
2015-03-16 13:10:00,204.68,205.14,204.59,205.08,34000.0,204.68,205.14,204.59,205.08,34000.0
2015-03-16 13:20:00,205.06,205.2,204.87,205.16,22300.0,205.06,205.2,204.87,205.16,22300.0
2015-03-16 13:30:00,205.12,205.35,205.03,205.11,17300.0,205.12,205.35,205.03,205.11,17300.0
2015-03-16 13:40:00,205.11,205.45,205.11,205.32,16100.0,205.11,205.45,205.11,205.32,16100.0
2015-03-16 13:50:00,205.35,205.41,205.11,205.22,14400.0,205.35,205.41,205.11,205.22,14400.0
2015-03-16 14:00:00,205.22,205.31,205.01,205.03,14000.0,205.22,205.31,205.01,205.03,14000.0
2015-03-16 14:10:00,205.06,205.47,204.92,205.26,25800.0,205.06,205.47,204.92,205.26,25800.0
2015-03-16 14:20:00,205.37,205.4,205.0,205.31,18800.0,205.37,205.4,205.0,205.31,18800.0
2015-03-16 14:30:00,205.37,205.6,205.35,205.43,26100.0,205.37,205.6,205.35,205.43,26100.0
2015-03-16 14:40:00,205.39,205.95,205.38,205.83,33200.0,205.39,205.95,205.38,205.83,33200.0
2015-03-16 14:50:00,205.85,205.94,205.69,205.72,25900.0,205.85,205.94,205.69,205.72,25900.0
2015-03-16 15:00:00,205.75,205.94,205.59,205.83,21400.0,205.75,205.94,205.59,205.83,21400.0
2015-03-16 15:10:00,205.9,206.15,205.79,206.02,54200.0,205.9,206.15,205.79,206.02,54200.0
2015-03-16 15:20:00,206.0,206.18,205.84,206.17,36000.0,206.0,206.18,205.84,206.17,36000.0
2015-03-16 15:30:00,206.19,206.4,206.15,206.3,63500.0,206.19,206.4,206.15,206.3,63500.0
2015-03-16 15:40:00,206.33,206.45,205.48,205.7,77800.0,206.33,206.45,205.48,205.7,77800.0
2015-03-16 15:50:00,205.66,205.76,204.96,205.3,189300.0,205.66,205.76,204.96,205.3,189300.0
2015-03-17 09:30:00,204.56,206.49,204.28,205.12,113900.0,204.56,206.49,204.28,205.12,113900.0
2015-03-17 09:40:00,205.13,205.25,204.29,204.74,95300.0,205.13,205.25,204.29,204.74,95300.0
2015-03-17 09:50:00,204.66,204.97,204.5,204.88,39200.0,204.66,204.97,204.5,204.88,39200.0
2015-03-17 10:00:00,204.96,205.23,204.1,204.14,53600.0,204.96,205.23,204.1,204.14,53600.0
2015-03-17 10:10:00,204.1,204.38,204.02,204.21,95100.0,204.1,204.38,204.02,204.21,95100.0
2015-03-17 10:20:00,204.2,204.52,203.63,204.51,50000.0,204.2,204.52,203.63,204.51,50000.0
2015-03-17 10:30:00,204.52,204.86,203.6,203.92,57500.0,204.52,204.86,203.6,203.92,57500.0
2015-03-17 10:40:00,203.9,203.9,202.85,203.21,80100.0,203.9,203.9,202.85,203.21,80100.0
2015-03-17 10:50:00,203.16,203.66,202.65,202.71,67400.0,203.16,203.66,202.65,202.71,67400.0
2015-03-17 11:00:00,202.7,202.92,202.51,202.82,49600.0,202.7,202.92,202.51,202.82,49600.0
2015-03-17 11:10:00,202.82,203.2,202.65,203.06,42800.0,202.82,203.2,202.65,203.06,42800.0
2015-03-17 11:20:00,203.07,203.45,203.07,203.28,46900.0,203.07,203.45,203.07,203.28,46900.0
2015-03-17 11:30:00,203.32,204.25,203.1,204.04,25400.0,203.32,204.25,203.1,204.04,25400.0
2015-03-17 11:40:00,204.04,204.45,203.65,204.45,88200.0,204.04,204.45,203.65,204.45,88200.0
2015-03-17 11:50:00,204.39,205.3,204.39,205.14,92400.0,204.39,205.3,204.39,205.14,92400.0
2015-03-17 12:00:00,205.17,205.61,204.95,205.54,51600.0,205.17,205.61,204.95,205.54,51600.0
2015-03-17 12:10:00,205.69,205.75,204.97,204.97,20400.0,205.69,205.75,204.97,204.97,20400.0
2015-03-17 12:20:00,204.94,205.06,204.58,204.7,24100.0,204.94,205.06,204.58,204.7,24100.0
2015-03-17 12:30:00,204.73,204.98,204.62,204.84,28700.0,204.73,204.98,204.62,204.84,28700.0
2015-03-17 12:40:00,204.81,204.98,204.62,204.81,114700.0,204.81,204.98,204.62,204.81,114700.0
2015-03-17 12:50:00,204.89,204.89,204.6,204.75,39000.0,204.89,204.89,204.6,204.75,39000.0
2015-03-17 13:00:00,204.76,204.97,204.73,204.9,20300.0,204.76,204.97,204.73,204.9,20300.0
2015-03-17 13:10:00,204.87,204.9,204.6,204.63,62100.0,204.87,204.9,204.6,204.63,62100.0
2015-03-17 13:20:00,204.63,204.84,204.6,204.75,19300.0,204.63,204.84,204.6,204.75,19300.0
2015-03-17 13:30:00,204.8,204.8,204.6,204.67,19000.0,204.8,204.8,204.6,204.67,19000.0
2015-03-17 13:40:00,204.74,204.88,204.63,204.76,20100.0,204.74,204.88,204.63,204.76,20100.0
2015-03-17 13:50:00,204.71,204.99,204.57,204.95,21400.0,204.71,204.99,204.57,204.95,21400.0
2015-03-17 14:00:00,204.87,205.4,204.79,204.93,35600.0,204.87,205.4,204.79,204.93,35600.0
2015-03-17 14:10:00,204.96,205.01,204.69,204.92,33600.0,204.96,205.01,204.69,204.92,33600.0
2015-03-17 14:20:00,204.91,205.12,204.55,204.71,31000.0,204.91,205.12,204.55,204.71,31000.0
2015-03-17 14:30:00,204.73,204.83,204.57,204.63,25900.0,204.73,204.83,204.57,204.63,25900.0
2015-03-17 14:40:00,204.63,204.75,204.31,204.49,26100.0,204.63,204.75,204.31,204.49,26100.0
2015-03-17 14:50:00,204.41,204.6,204.28,204.54,36400.0,204.41,204.6,204.28,204.54,36400.0
2015-03-17 15:00:00,204.55,204.57,204.24,204.24,20600.0,204.55,204.57,204.24,204.24,20600.0
2015-03-17 15:10:00,204.31,204.46,204.18,204.2,37000.0,204.31,204.46,204.18,204.2,37000.0
2015-03-17 15:20:00,204.18,204.3,204.09,204.09,68200.0,204.18,204.3,204.09,204.09,68200.0
2015-03-17 15:30:00,204.09,204.28,204.06,204.08,54900.0,204.09,204.28,204.06,204.08,54900.0
2015-03-17 15:40:00,204.08,204.13,203.2,203.26,101600.0,204.08,204.13,203.2,203.26,101600.0
2015-03-17 15:50:00,203.27,203.74,203.09,203.27,211500.0,203.27,203.74,203.09,203.27,211500.0
2015-03-18 09:30:00,202.54,204.55,202.2,204.13,224300.0,202.54,204.55,202.2,204.13,224300.0
2015-03-18 09:40:00,204.01,206.43,203.75,206.3,223000.0,204.01,206.43,203.75,206.3,223000.0
2015-03-18 09:50:00,206.27,208.6,206.0,208.27,337300.0,206.27,208.6,206.0,208.27,337300.0
2015-03-18 10:00:00,208.2,208.97,207.86,208.23,141000.0,208.2,208.97,207.86,208.23,141000.0
2015-03-18 10:10:00,208.25,208.5,207.0,207.3,147500.0,208.25,208.5,207.0,207.3,147500.0
2015-03-18 10:20:00,207.3,207.71,207.0,207.71,81800.0,207.3,207.71,207.0,207.71,81800.0
2015-03-18 10:30:00,207.7,207.95,207.0,207.24,100400.0,207.7,207.95,207.0,207.24,100400.0
2015-03-18 10:40:00,207.26,208.28,207.18,208.28,63300.0,207.26,208.28,207.18,208.28,63300.0
2015-03-18 10:50:00,208.25,208.29,207.43,208.29,61200.0,208.25,208.29,207.43,208.29,61200.0
2015-03-18 11:00:00,208.29,208.6,207.9,208.15,93800.0,208.29,208.6,207.9,208.15,93800.0
2015-03-18 11:10:00,208.02,208.3,207.46,208.21,27200.0,208.02,208.3,207.46,208.21,27200.0
2015-03-18 11:20:00,208.19,208.29,207.25,207.36,24200.0,208.19,208.29,207.25,207.36,24200.0
2015-03-18 11:30:00,207.3,207.89,207.15,207.75,27300.0,207.3,207.89,207.15,207.75,27300.0
2015-03-18 11:40:00,207.79,208.22,207.51,207.91,20600.0,207.79,208.22,207.51,207.91,20600.0
2015-03-18 11:50:00,207.95,208.23,207.84,208.03,17900.0,207.95,208.23,207.84,208.03,17900.0
2015-03-18 12:00:00,208.03,208.18,207.89,207.98,32800.0,208.03,208.18,207.89,207.98,32800.0
2015-03-18 12:10:00,207.97,208.17,207.84,208.11,35300.0,207.97,208.17,207.84,208.11,35300.0
2015-03-18 12:20:00,208.11,208.25,207.8,207.8,45900.0,208.11,208.25,207.8,207.8,45900.0
2015-03-18 12:30:00,207.83,208.31,207.8,208.09,47800.0,207.83,208.31,207.8,208.09,47800.0
2015-03-18 12:40:00,208.04,208.04,207.45,207.72,45800.0,208.04,208.04,207.45,207.72,45800.0
2015-03-18 12:50:00,207.71,207.88,207.48,207.48,30400.0,207.71,207.88,207.48,207.48,30400.0
2015-03-18 13:00:00,207.48,207.81,207.45,207.76,24500.0,207.48,207.81,207.45,207.76,24500.0
2015-03-18 13:10:00,207.76,207.87,207.39,207.47,21800.0,207.76,207.87,207.39,207.47,21800.0
2015-03-18 13:20:00,207.6,208.28,207.54,208.04,54300.0,207.6,208.28,207.54,208.04,54300.0
2015-03-18 13:30:00,208.04,208.24,207.79,208.04,32200.0,208.04,208.24,207.79,208.04,32200.0
2015-03-18 13:40:00,208.02,208.04,207.43,207.53,42400.0,208.02,208.04,207.43,207.53,42400.0
2015-03-18 13:50:00,207.58,208.09,207.57,208.04,18900.0,207.58,208.09,207.57,208.04,18900.0
2015-03-18 14:00:00,208.08,208.9,207.98,208.66,105800.0,208.08,208.9,207.98,208.66,105800.0
2015-03-18 14:10:00,208.66,209.25,208.39,208.98,71400.0,208.66,209.25,208.39,208.98,71400.0
2015-03-18 14:20:00,208.91,209.22,208.76,209.07,43800.0,208.91,209.22,208.76,209.07,43800.0
2015-03-18 14:30:00,209.13,209.6,208.94,209.42,79500.0,209.13,209.6,208.94,209.42,79500.0
2015-03-18 14:40:00,209.47,209.85,209.34,209.6,52900.0,209.47,209.85,209.34,209.6,52900.0
2015-03-18 14:50:00,209.65,210.1,209.5,209.63,77700.0,209.65,210.1,209.5,209.63,77700.0
2015-03-18 15:00:00,209.61,210.25,209.57,210.0,64400.0,209.61,210.25,209.57,210.0,64400.0
2015-03-18 15:10:00,210.02,210.37,209.87,210.04,67800.0,210.02,210.37,209.87,210.04,67800.0
2015-03-18 15:20:00,210.11,210.11,209.51,209.69,61200.0,210.11,210.11,209.51,209.69,61200.0
2015-03-18 15:30:00,209.79,210.13,209.58,210.13,85500.0,209.79,210.13,209.58,210.13,85500.0
2015-03-18 15:40:00,210.06,210.78,209.9,210.57,171000.0,210.06,210.78,209.9,210.57,171000.0
2015-03-18 15:50:00,210.52,211.0,210.32,210.95,219000.0,210.52,211.0,210.32,210.95,219000.0
2015-03-19 09:30:00,210.77,213.56,210.16,213.19,234600.0,210.77,213.56,210.16,213.19,234600.0
2015-03-19 09:40:00,213.26,213.26,211.5,212.93,132600.0,213.26,213.26,211.5,212.93,132600.0
2015-03-19 09:50:00,213.0,213.0,211.78,212.15,57100.0,213.0,213.0,211.78,212.15,57100.0
2015-03-19 10:00:00,212.01,212.78,211.74,212.12,68600.0,212.01,212.78,211.74,212.12,68600.0
2015-03-19 10:10:00,212.06,212.91,212.01,212.35,52300.0,212.06,212.91,212.01,212.35,52300.0
2015-03-19 10:20:00,212.35,212.39,211.51,211.76,111500.0,212.35,212.39,211.51,211.76,111500.0
2015-03-19 10:30:00,211.71,212.22,211.33,212.1,68000.0,211.71,212.22,211.33,212.1,68000.0
2015-03-19 10:40:00,212.23,212.81,212.01,212.01,50200.0,212.23,212.81,212.01,212.01,50200.0
2015-03-19 10:50:00,212.01,212.6,211.7,212.24,36600.0,212.01,212.6,211.7,212.24,36600.0
2015-03-19 11:00:00,212.24,212.81,212.06,212.59,29300.0,212.24,212.81,212.06,212.59,29300.0
2015-03-19 11:10:00,212.55,212.59,212.12,212.51,31600.0,212.55,212.59,212.12,212.51,31600.0
2015-03-19 11:20:00,212.45,212.6,212.06,212.58,54700.0,212.45,212.6,212.06,212.58,54700.0
2015-03-19 11:30:00,212.55,213.12,212.36,212.93,74500.0,212.55,213.12,212.36,212.93,74500.0
2015-03-19 11:40:00,212.98,213.36,212.83,212.98,52200.0,212.98,213.36,212.83,212.98,52200.0
2015-03-19 11:50:00,212.92,212.93,212.58,212.81,34200.0,212.92,212.93,212.58,212.81,34200.0
2015-03-19 12:00:00,212.72,213.1,212.7,212.86,26400.0,212.72,213.1,212.7,212.86,26400.0
2015-03-19 12:10:00,212.9,212.9,212.06,212.07,32600.0,212.9,212.9,212.06,212.07,32600.0
2015-03-19 12:20:00,212.07,212.79,211.93,212.73,59600.0,212.07,212.79,211.93,212.73,59600.0
2015-03-19 12:30:00,212.75,213.33,212.73,212.84,35900.0,212.75,213.33,212.73,212.84,35900.0
2015-03-19 12:40:00,212.9,212.92,212.55,212.83,37600.0,212.9,212.92,212.55,212.83,37600.0
2015-03-19 12:50:00,212.83,212.97,212.66,212.94,24600.0,212.83,212.97,212.66,212.94,24600.0
2015-03-19 13:00:00,212.91,213.4,212.86,213.4,31300.0,212.91,213.4,212.86,213.4,31300.0
2015-03-19 13:10:00,213.4,213.56,213.16,213.48,46300.0,213.4,213.56,213.16,213.48,46300.0
2015-03-19 13:20:00,213.43,213.94,213.31,213.89,55000.0,213.43,213.94,213.31,213.89,55000.0
2015-03-19 13:30:00,213.87,213.96,213.66,213.7,36000.0,213.87,213.96,213.66,213.7,36000.0
2015-03-19 13:40:00,213.64,214.16,213.58,213.83,58700.0,213.64,214.16,213.58,213.83,58700.0
2015-03-19 13:50:00,213.91,214.13,213.76,213.91,45700.0,213.91,214.13,213.76,213.91,45700.0
2015-03-19 14:00:00,214.0,214.09,213.72,213.93,32600.0,214.0,214.09,213.72,213.93,32600.0
2015-03-19 14:10:00,213.89,213.94,213.5,213.69,37900.0,213.89,213.94,213.5,213.69,37900.0
2015-03-19 14:20:00,213.66,214.33,213.59,214.33,35800.0,213.66,214.33,213.59,214.33,35800.0
2015-03-19 14:30:00,214.25,214.3,213.93,214.12,38000.0,214.25,214.3,213.93,214.12,38000.0
2015-03-19 14:40:00,214.1,214.12,213.75,214.07,60500.0,214.1,214.12,213.75,214.07,60500.0
2015-03-19 14:50:00,214.07,214.49,214.07,214.42,60500.0,214.07,214.49,214.07,214.42,60500.0
2015-03-19 15:00:00,214.42,214.74,214.37,214.57,58900.0,214.42,214.74,214.37,214.57,58900.0
2015-03-19 15:10:00,214.54,214.65,214.19,214.58,46400.0,214.54,214.65,214.19,214.58,46400.0
2015-03-19 15:20:00,214.52,214.59,214.39,214.49,59700.0,214.52,214.59,214.39,214.49,59700.0
2015-03-19 15:30:00,214.47,214.95,214.3,214.88,97900.0,214.47,214.95,214.3,214.88,97900.0
2015-03-19 15:40:00,214.88,215.24,214.76,215.19,123200.0,214.88,215.24,214.76,215.19,123200.0
2015-03-19 15:50:00,215.17,215.19,214.47,214.58,237300.0,215.17,215.19,214.47,214.58,237300.0
2015-03-20 09:30:00,216.83,217.05,214.58,214.62,326300.0,216.83,217.05,214.58,214.62,326300.0
2015-03-20 09:40:00,214.74,215.03,213.58,214.95,104100.0,214.74,215.03,213.58,214.95,104100.0
2015-03-20 09:50:00,214.94,215.6,214.3,214.5,92300.0,214.94,215.6,214.3,214.5,92300.0
2015-03-20 10:00:00,214.47,214.88,214.26,214.46,69100.0,214.47,214.88,214.26,214.46,69100.0
2015-03-20 10:10:00,214.44,214.8,213.91,214.04,52100.0,214.44,214.8,213.91,214.04,52100.0
2015-03-20 10:20:00,214.04,214.11,213.32,213.33,60200.0,214.04,214.11,213.32,213.33,60200.0
2015-03-20 10:30:00,213.33,214.15,213.33,213.75,43900.0,213.33,214.15,213.33,213.75,43900.0
2015-03-20 10:40:00,213.85,214.27,213.74,214.14,55600.0,213.85,214.27,213.74,214.14,55600.0
2015-03-20 10:50:00,214.05,214.41,214.04,214.22,29600.0,214.05,214.41,214.04,214.22,29600.0
2015-03-20 11:00:00,214.21,214.31,214.02,214.14,32400.0,214.21,214.31,214.02,214.14,32400.0
2015-03-20 11:10:00,214.06,214.88,214.05,214.57,26600.0,214.06,214.88,214.05,214.57,26600.0
2015-03-20 11:20:00,214.6,214.98,214.51,214.91,30900.0,214.6,214.98,214.51,214.91,30900.0
2015-03-20 11:30:00,214.94,215.02,214.53,214.96,39200.0,214.94,215.02,214.53,214.96,39200.0
2015-03-20 11:40:00,214.96,215.1,214.63,214.74,32200.0,214.96,215.1,214.63,214.74,32200.0
2015-03-20 11:50:00,214.79,215.12,214.75,215.1,25700.0,214.79,215.12,214.75,215.1,25700.0
2015-03-20 12:00:00,215.1,215.2,214.92,215.15,28500.0,215.1,215.2,214.92,215.15,28500.0
2015-03-20 12:10:00,215.14,215.44,215.1,215.39,40600.0,215.14,215.44,215.1,215.39,40600.0
2015-03-20 12:20:00,215.42,215.44,215.25,215.44,35500.0,215.42,215.44,215.25,215.44,35500.0
2015-03-20 12:30:00,215.44,215.61,215.08,215.25,48600.0,215.44,215.61,215.08,215.25,48600.0
2015-03-20 12:40:00,215.2,215.23,214.98,214.98,16300.0,215.2,215.23,214.98,214.98,16300.0
2015-03-20 12:50:00,215.0,215.15,214.99,215.03,13900.0,215.0,215.15,214.99,215.03,13900.0
2015-03-20 13:00:00,215.06,215.1,214.95,215.1,16900.0,215.06,215.1,214.95,215.1,16900.0
2015-03-20 13:10:00,215.13,215.35,215.06,215.13,17100.0,215.13,215.35,215.06,215.13,17100.0
2015-03-20 13:20:00,215.06,215.22,214.9,215.19,17200.0,215.06,215.22,214.9,215.19,17200.0
2015-03-20 13:30:00,215.14,215.14,214.48,214.62,25500.0,215.14,215.14,214.48,214.62,25500.0
2015-03-20 13:40:00,214.62,214.95,214.61,214.83,28200.0,214.62,214.95,214.61,214.83,28200.0
2015-03-20 13:50:00,214.81,215.24,214.72,215.16,25500.0,214.81,215.24,214.72,215.16,25500.0
2015-03-20 14:00:00,215.19,215.24,214.68,214.74,8600.0,215.19,215.24,214.68,214.74,8600.0
2015-03-20 14:10:00,214.77,214.84,214.43,214.45,21600.0,214.77,214.84,214.43,214.45,21600.0
2015-03-20 14:20:00,214.43,214.59,214.3,214.55,22600.0,214.43,214.59,214.3,214.55,22600.0
2015-03-20 14:30:00,214.47,214.55,214.29,214.4,8900.0,214.47,214.55,214.29,214.4,8900.0
2015-03-20 14:40:00,214.35,214.53,214.35,214.43,8900.0,214.35,214.53,214.35,214.43,8900.0
2015-03-20 14:50:00,214.36,214.43,214.19,214.32,15700.0,214.36,214.43,214.19,214.32,15700.0
2015-03-20 15:00:00,214.34,214.39,214.02,214.04,24400.0,214.34,214.39,214.02,214.04,24400.0
2015-03-20 15:10:00,214.05,214.21,213.5,213.53,34600.0,214.05,214.21,213.5,213.53,34600.0
2015-03-20 15:20:00,213.54,213.64,213.12,213.26,42600.0,213.54,213.64,213.12,213.26,42600.0
2015-03-20 15:30:00,213.24,213.37,212.88,212.96,50300.0,213.24,213.37,212.88,212.96,50300.0
2015-03-20 15:40:00,212.95,213.04,212.78,212.86,68100.0,212.95,213.04,212.78,212.86,68100.0
2015-03-20 15:50:00,212.89,212.94,212.57,212.66,126800.0,212.89,212.94,212.57,212.66,126800.0
2015-03-23 09:30:00,212.97,213.99,211.5,212.67,81600.0,212.97,213.99,211.5,212.67,81600.0
2015-03-23 09:40:00,212.49,213.55,212.49,213.49,92400.0,212.49,213.55,212.49,213.49,92400.0
2015-03-23 09:50:00,213.5,214.46,213.19,214.33,77100.0,213.5,214.46,213.19,214.33,77100.0
2015-03-23 10:00:00,214.42,215.46,213.62,215.39,93300.0,214.42,215.46,213.62,215.39,93300.0
2015-03-23 10:10:00,215.38,217.01,215.38,216.97,134700.0,215.38,217.01,215.38,216.97,134700.0
2015-03-23 10:20:00,217.0,217.09,216.42,216.61,141700.0,217.0,217.09,216.42,216.61,141700.0
2015-03-23 10:30:00,216.84,216.84,215.87,216.0,43100.0,216.84,216.84,215.87,216.0,43100.0
2015-03-23 10:40:00,216.0,216.16,215.25,216.05,61400.0,216.0,216.16,215.25,216.05,61400.0
2015-03-23 10:50:00,216.0,216.48,215.81,216.2,42000.0,216.0,216.48,215.81,216.2,42000.0
2015-03-23 11:00:00,216.23,216.23,215.77,215.84,41900.0,216.23,216.23,215.77,215.84,41900.0
2015-03-23 11:10:00,215.84,215.92,215.64,215.89,25500.0,215.84,215.92,215.64,215.89,25500.0
2015-03-23 11:20:00,215.89,216.69,215.89,216.56,47000.0,215.89,216.69,215.89,216.56,47000.0
2015-03-23 11:30:00,216.65,216.81,216.18,216.29,21100.0,216.65,216.81,216.18,216.29,21100.0
2015-03-23 11:40:00,216.3,216.38,215.9,216.28,20400.0,216.3,216.38,215.9,216.28,20400.0
2015-03-23 11:50:00,216.29,216.54,216.19,216.41,15300.0,216.29,216.54,216.19,216.41,15300.0
2015-03-23 12:00:00,216.42,216.46,216.12,216.32,12100.0,216.42,216.46,216.12,216.32,12100.0
2015-03-23 12:10:00,216.33,216.66,216.28,216.66,12100.0,216.33,216.66,216.28,216.66,12100.0
2015-03-23 12:20:00,216.63,216.67,216.2,216.2,19600.0,216.63,216.67,216.2,216.2,19600.0
2015-03-23 12:30:00,216.23,216.42,216.04,216.32,15300.0,216.23,216.42,216.04,216.32,15300.0
2015-03-23 12:40:00,216.35,216.47,216.13,216.35,12800.0,216.35,216.47,216.13,216.35,12800.0
2015-03-23 12:50:00,216.31,216.55,216.3,216.48,18800.0,216.31,216.55,216.3,216.48,18800.0
2015-03-23 13:00:00,216.42,216.54,216.31,216.49,11500.0,216.42,216.54,216.31,216.49,11500.0
2015-03-23 13:10:00,216.55,216.78,216.31,216.74,38200.0,216.55,216.78,216.31,216.74,38200.0
2015-03-23 13:20:00,216.74,216.87,216.72,216.73,22500.0,216.74,216.87,216.72,216.73,22500.0
2015-03-23 13:30:00,216.77,216.87,216.53,216.81,24300.0,216.77,216.87,216.53,216.81,24300.0
2015-03-23 13:40:00,216.77,216.78,216.42,216.59,14300.0,216.77,216.78,216.42,216.59,14300.0
2015-03-23 13:50:00,216.57,216.83,216.57,216.8,11400.0,216.57,216.83,216.57,216.8,11400.0
2015-03-23 14:00:00,216.8,216.9,216.47,216.62,14300.0,216.8,216.9,216.47,216.62,14300.0
2015-03-23 14:10:00,216.64,217.0,216.46,216.95,39100.0,216.64,217.0,216.46,216.95,39100.0
2015-03-23 14:20:00,216.9,217.05,216.76,217.01,63600.0,216.9,217.05,216.76,217.01,63600.0
2015-03-23 14:30:00,216.98,217.41,216.98,217.38,40600.0,216.98,217.41,216.98,217.38,40600.0
2015-03-23 14:40:00,217.42,217.5,217.01,217.15,40200.0,217.42,217.5,217.01,217.15,40200.0
2015-03-23 14:50:00,217.2,217.35,217.02,217.15,23100.0,217.2,217.35,217.02,217.15,23100.0
2015-03-23 15:00:00,217.24,217.67,217.15,217.62,45000.0,217.24,217.67,217.15,217.62,45000.0
2015-03-23 15:10:00,217.68,217.7,217.49,217.58,60300.0,217.68,217.7,217.49,217.58,60300.0
2015-03-23 15:20:00,217.55,217.7,217.47,217.54,59200.0,217.55,217.7,217.47,217.54,59200.0
2015-03-23 15:30:00,217.59,217.74,217.47,217.74,70500.0,217.59,217.74,217.47,217.74,70500.0
2015-03-23 15:40:00,217.7,217.71,217.26,217.38,76700.0,217.7,217.71,217.26,217.38,76700.0
2015-03-23 15:50:00,217.37,217.41,216.69,216.78,121100.0,217.37,217.41,216.69,216.78,121100.0
2015-03-24 09:30:00,216.0,217.2,215.99,216.35,87800.0,216.0,217.2,215.99,216.35,87800.0
2015-03-24 09:40:00,216.37,218.56,216.13,217.65,104400.0,216.37,218.56,216.13,217.65,104400.0
2015-03-24 09:50:00,217.65,217.71,216.62,216.62,80300.0,217.65,217.71,216.62,216.62,80300.0
2015-03-24 10:00:00,216.73,217.3,216.68,216.7,26000.0,216.73,217.3,216.68,216.7,26000.0
2015-03-24 10:10:00,216.71,217.1,216.7,216.74,42100.0,216.71,217.1,216.7,216.74,42100.0
2015-03-24 10:20:00,216.7,216.79,215.83,216.18,50000.0,216.7,216.79,215.83,216.18,50000.0
2015-03-24 10:30:00,216.3,216.43,216.0,216.0,32000.0,216.3,216.43,216.0,216.0,32000.0
2015-03-24 10:40:00,215.95,216.07,215.51,215.82,39000.0,215.95,216.07,215.51,215.82,39000.0
2015-03-24 10:50:00,215.82,216.48,215.75,216.34,29900.0,215.82,216.48,215.75,216.34,29900.0
2015-03-24 11:00:00,216.33,216.7,216.3,216.41,19100.0,216.33,216.7,216.3,216.41,19100.0
2015-03-24 11:10:00,216.4,217.0,216.32,216.97,54000.0,216.4,217.0,216.32,216.97,54000.0
2015-03-24 11:20:00,216.97,217.41,216.86,217.12,41300.0,216.97,217.41,216.86,217.12,41300.0
2015-03-24 11:30:00,217.22,217.38,217.01,217.05,56200.0,217.22,217.38,217.01,217.05,56200.0
2015-03-24 11:40:00,217.08,217.11,216.0,216.75,58100.0,217.08,217.11,216.0,216.75,58100.0
2015-03-24 11:50:00,216.92,217.25,216.68,216.78,30200.0,216.92,217.25,216.68,216.78,30200.0
2015-03-24 12:00:00,216.91,217.3,216.73,217.26,46300.0,216.91,217.3,216.73,217.26,46300.0
2015-03-24 12:10:00,217.26,217.26,216.81,216.94,8900.0,217.26,217.26,216.81,216.94,8900.0
2015-03-24 12:20:00,216.95,217.08,215.91,215.91,24600.0,216.95,217.08,215.91,215.91,24600.0
2015-03-24 12:30:00,215.92,216.21,215.65,215.84,21500.0,215.92,216.21,215.65,215.84,21500.0
2015-03-24 12:40:00,215.97,215.97,215.3,215.38,42400.0,215.97,215.97,215.3,215.38,42400.0
2015-03-24 12:50:00,215.5,215.75,215.3,215.38,40300.0,215.5,215.75,215.3,215.38,40300.0
2015-03-24 13:00:00,215.33,215.49,214.89,215.16,44500.0,215.33,215.49,214.89,215.16,44500.0
2015-03-24 13:10:00,215.1,215.15,214.82,215.1,16700.0,215.1,215.15,214.82,215.1,16700.0
2015-03-24 13:20:00,215.0,215.04,214.02,214.32,35500.0,215.0,215.04,214.02,214.32,35500.0
2015-03-24 13:30:00,214.41,214.49,213.96,214.39,35900.0,214.41,214.49,213.96,214.39,35900.0
2015-03-24 13:40:00,214.48,214.49,213.97,214.03,20100.0,214.48,214.49,213.97,214.03,20100.0
2015-03-24 13:50:00,214.07,214.46,214.01,214.39,15900.0,214.07,214.46,214.01,214.39,15900.0
2015-03-24 14:00:00,214.4,214.5,214.09,214.41,15600.0,214.4,214.5,214.09,214.41,15600.0
2015-03-24 14:10:00,214.43,214.49,213.7,213.7,25500.0,214.43,214.49,213.7,213.7,25500.0
2015-03-24 14:20:00,213.69,214.2,213.61,214.2,23700.0,213.69,214.2,213.61,214.2,23700.0
2015-03-24 14:30:00,214.25,214.59,214.0,214.09,27600.0,214.25,214.59,214.0,214.09,27600.0
2015-03-24 14:40:00,214.17,214.8,214.17,214.75,18900.0,214.17,214.8,214.17,214.75,18900.0
2015-03-24 14:50:00,214.8,215.1,214.54,214.55,26900.0,214.8,215.1,214.54,214.55,26900.0
2015-03-24 15:00:00,214.62,214.81,214.55,214.65,17400.0,214.62,214.81,214.55,214.65,17400.0
2015-03-24 15:10:00,214.71,214.73,214.29,214.6,35600.0,214.71,214.73,214.29,214.6,35600.0
2015-03-24 15:20:00,214.6,214.6,213.61,213.76,34200.0,214.6,214.6,213.61,213.76,34200.0
2015-03-24 15:30:00,213.76,214.41,213.71,214.1,34200.0,213.76,214.41,213.71,214.1,34200.0
2015-03-24 15:40:00,214.1,214.19,213.86,213.9,44400.0,214.1,214.19,213.86,213.9,44400.0
2015-03-24 15:50:00,213.88,213.89,213.53,213.61,86600.0,213.88,213.89,213.53,213.61,86600.0
2015-03-25 09:30:00,208.22,211.11,207.35,209.81,362700.0,208.22,211.11,207.35,209.81,362700.0
2015-03-25 09:40:00,209.74,209.85,207.18,208.0,231000.0,209.74,209.85,207.18,208.0,231000.0
2015-03-25 09:50:00,208.0,208.65,207.18,207.59,195200.0,208.0,208.65,207.18,207.59,195200.0
2015-03-25 10:00:00,207.52,209.28,207.28,207.93,121700.0,207.52,209.28,207.28,207.93,121700.0
2015-03-25 10:10:00,207.9,208.3,207.83,207.98,70800.0,207.9,208.3,207.83,207.98,70800.0
2015-03-25 10:20:00,207.98,208.69,207.95,208.15,54400.0,207.98,208.69,207.95,208.15,54400.0
2015-03-25 10:30:00,208.13,208.41,207.82,207.88,87300.0,208.13,208.41,207.82,207.88,87300.0
2015-03-25 10:40:00,207.91,208.1,207.04,208.08,115600.0,207.91,208.1,207.04,208.08,115600.0
2015-03-25 10:50:00,208.14,208.15,207.81,208.0,59400.0,208.14,208.15,207.81,208.0,59400.0
2015-03-25 11:00:00,208.0,208.21,207.88,207.99,40800.0,208.0,208.21,207.88,207.99,40800.0
2015-03-25 11:10:00,207.99,208.06,207.51,207.82,55300.0,207.99,208.06,207.51,207.82,55300.0
2015-03-25 11:20:00,207.74,208.0,207.32,207.8,40100.0,207.74,208.0,207.32,207.8,40100.0
2015-03-25 11:30:00,207.79,207.88,206.8,206.81,108800.0,207.79,207.88,206.8,206.81,108800.0
2015-03-25 11:40:00,206.81,207.0,206.6,206.72,81200.0,206.81,207.0,206.6,206.72,81200.0
2015-03-25 11:50:00,206.66,206.81,206.05,206.58,102300.0,206.66,206.81,206.05,206.58,102300.0
2015-03-25 12:00:00,206.59,206.63,206.06,206.43,59600.0,206.59,206.63,206.06,206.43,59600.0
2015-03-25 12:10:00,206.43,206.99,206.43,206.6,39900.0,206.43,206.99,206.43,206.6,39900.0
2015-03-25 12:20:00,206.5,206.75,206.11,206.75,46100.0,206.5,206.75,206.11,206.75,46100.0
2015-03-25 12:30:00,206.71,206.89,206.55,206.67,34700.0,206.71,206.89,206.55,206.67,34700.0
2015-03-25 12:40:00,206.71,206.71,205.85,206.01,91100.0,206.71,206.71,205.85,206.01,91100.0
2015-03-25 12:50:00,205.95,206.7,205.94,206.4,46300.0,205.95,206.7,205.94,206.4,46300.0
2015-03-25 13:00:00,206.53,206.71,206.24,206.64,41800.0,206.53,206.71,206.24,206.64,41800.0
2015-03-25 13:10:00,206.77,206.87,205.71,205.72,45100.0,206.77,206.87,205.71,205.72,45100.0
2015-03-25 13:20:00,205.72,206.65,205.7,206.62,45100.0,205.72,206.65,205.7,206.62,45100.0
2015-03-25 13:30:00,206.54,206.99,206.27,206.59,64900.0,206.54,206.99,206.27,206.59,64900.0
2015-03-25 13:40:00,206.56,207.03,206.5,206.72,50900.0,206.56,207.03,206.5,206.72,50900.0
2015-03-25 13:50:00,206.73,207.2,206.71,206.72,57400.0,206.73,207.2,206.71,206.72,57400.0
2015-03-25 14:00:00,206.72,207.49,206.6,207.42,47500.0,206.72,207.49,206.6,207.42,47500.0
2015-03-25 14:10:00,207.49,208.08,207.27,208.05,121600.0,207.49,208.08,207.27,208.05,121600.0
2015-03-25 14:20:00,208.0,208.44,207.9,208.11,116000.0,208.0,208.44,207.9,208.11,116000.0
2015-03-25 14:30:00,208.11,208.51,208.03,208.4,55300.0,208.11,208.51,208.03,208.4,55300.0
2015-03-25 14:40:00,208.34,208.43,207.81,208.0,44300.0,208.34,208.43,207.81,208.0,44300.0
2015-03-25 14:50:00,208.06,208.24,207.87,207.99,38500.0,208.06,208.24,207.87,207.99,38500.0
2015-03-25 15:00:00,207.92,207.98,207.04,207.17,43500.0,207.92,207.98,207.04,207.17,43500.0
2015-03-25 15:10:00,207.17,207.96,207.09,207.78,50400.0,207.17,207.96,207.09,207.78,50400.0
2015-03-25 15:20:00,207.77,207.96,207.17,207.51,60200.0,207.77,207.96,207.17,207.51,60200.0
2015-03-25 15:30:00,207.46,207.64,207.22,207.5,75500.0,207.46,207.64,207.22,207.5,75500.0
2015-03-25 15:40:00,207.55,207.68,207.07,207.52,127000.0,207.55,207.68,207.07,207.52,127000.0
2015-03-25 15:50:00,207.5,207.95,207.46,207.74,239100.0,207.5,207.95,207.46,207.74,239100.0
2015-03-26 09:30:00,205.0,205.2,204.06,205.0,305500.0,205.0,205.2,204.06,205.0,305500.0
2015-03-26 09:40:00,204.96,205.2,204.6,204.9,179200.0,204.96,205.2,204.6,204.9,179200.0
2015-03-26 09:50:00,204.9,206.84,204.87,204.94,217700.0,204.9,206.84,204.87,204.94,217700.0
2015-03-26 10:00:00,205.08,206.1,205.04,205.61,43200.0,205.08,206.1,205.04,205.61,43200.0
2015-03-26 10:10:00,205.5,205.86,205.01,205.25,43700.0,205.5,205.86,205.01,205.25,43700.0
2015-03-26 10:20:00,205.24,205.48,205.01,205.21,41600.0,205.24,205.48,205.01,205.21,41600.0
2015-03-26 10:30:00,205.12,205.99,204.95,205.92,57800.0,205.12,205.99,204.95,205.92,57800.0
2015-03-26 10:40:00,205.79,206.38,205.37,205.49,49900.0,205.79,206.38,205.37,205.49,49900.0
2015-03-26 10:50:00,205.42,205.63,204.96,205.62,83200.0,205.42,205.63,204.96,205.62,83200.0
2015-03-26 11:00:00,205.65,206.46,205.37,206.34,53400.0,205.65,206.46,205.37,206.34,53400.0
2015-03-26 11:10:00,206.25,206.7,205.57,206.37,47300.0,206.25,206.7,205.57,206.37,47300.0
2015-03-26 11:20:00,206.38,206.82,206.26,206.63,31000.0,206.38,206.82,206.26,206.63,31000.0
2015-03-26 11:30:00,206.52,207.44,206.52,206.97,73400.0,206.52,207.44,206.52,206.97,73400.0
2015-03-26 11:40:00,206.86,207.13,206.74,206.88,53200.0,206.86,207.13,206.74,206.88,53200.0
2015-03-26 11:50:00,206.85,207.05,206.81,206.88,44600.0,206.85,207.05,206.81,206.88,44600.0
2015-03-26 12:00:00,206.91,207.25,206.84,207.08,49100.0,206.91,207.25,206.84,207.08,49100.0
2015-03-26 12:10:00,207.08,207.68,207.06,207.23,32100.0,207.08,207.68,207.06,207.23,32100.0
2015-03-26 12:20:00,207.22,207.22,206.8,206.81,56800.0,207.22,207.22,206.8,206.81,56800.0
2015-03-26 12:30:00,206.81,206.92,206.46,206.49,48600.0,206.81,206.92,206.46,206.49,48600.0
2015-03-26 12:40:00,206.49,206.56,206.08,206.39,25500.0,206.49,206.56,206.08,206.39,25500.0
2015-03-26 12:50:00,206.4,206.52,206.23,206.26,24000.0,206.4,206.52,206.23,206.26,24000.0
2015-03-26 13:00:00,206.26,206.26,205.81,205.96,34100.0,206.26,206.26,205.81,205.96,34100.0
2015-03-26 13:10:00,205.94,205.96,205.08,205.18,56000.0,205.94,205.96,205.08,205.18,56000.0
2015-03-26 13:20:00,205.2,206.03,204.82,205.15,82000.0,205.2,206.03,204.82,205.15,82000.0
2015-03-26 13:30:00,205.14,205.72,205.12,205.41,46600.0,205.14,205.72,205.12,205.41,46600.0
2015-03-26 13:40:00,205.44,205.89,205.41,205.59,26600.0,205.44,205.89,205.41,205.59,26600.0
2015-03-26 13:50:00,205.59,205.86,205.55,205.56,31600.0,205.59,205.86,205.55,205.56,31600.0
2015-03-26 14:00:00,205.56,205.66,205.0,205.1,52500.0,205.56,205.66,205.0,205.1,52500.0
2015-03-26 14:10:00,205.08,205.62,205.07,205.55,26400.0,205.08,205.62,205.07,205.55,26400.0
2015-03-26 14:20:00,205.48,205.7,205.34,205.34,20800.0,205.48,205.7,205.34,205.34,20800.0
2015-03-26 14:30:00,205.36,205.51,205.11,205.35,48700.0,205.36,205.51,205.11,205.35,48700.0
2015-03-26 14:40:00,205.34,205.51,204.9,205.02,35600.0,205.34,205.51,204.9,205.02,35600.0
2015-03-26 14:50:00,204.97,205.54,204.85,205.21,24600.0,204.97,205.54,204.85,205.21,24600.0
2015-03-26 15:00:00,205.26,205.65,205.16,205.47,26700.0,205.26,205.65,205.16,205.47,26700.0
2015-03-26 15:10:00,205.46,205.55,204.92,204.93,29000.0,205.46,205.55,204.92,204.93,29000.0
2015-03-26 15:20:00,204.92,205.33,204.87,205.25,36600.0,204.92,205.33,204.87,205.25,36600.0
2015-03-26 15:30:00,205.17,206.08,205.12,205.57,65300.0,205.17,206.08,205.12,205.57,65300.0
2015-03-26 15:40:00,205.58,205.65,205.46,205.6,74800.0,205.58,205.65,205.46,205.6,74800.0
2015-03-26 15:50:00,205.5,205.73,205.34,205.34,174300.0,205.5,205.73,205.34,205.34,174300.0
2015-03-27 09:30:00,204.98,205.42,204.12,204.74,174300.0,204.98,205.42,204.12,204.74,174300.0
2015-03-27 09:40:00,204.75,205.5,204.05,205.18,82100.0,204.75,205.5,204.05,205.18,82100.0
2015-03-27 09:50:00,205.18,206.25,204.55,206.17,72100.0,205.18,206.25,204.55,206.17,72100.0
2015-03-27 10:00:00,206.08,206.24,205.5,205.58,47000.0,206.08,206.24,205.5,205.58,47000.0
2015-03-27 10:10:00,205.55,205.61,204.73,205.36,75000.0,205.55,205.61,204.73,205.36,75000.0
2015-03-27 10:20:00,205.27,205.27,204.74,204.93,40800.0,205.27,205.27,204.74,204.93,40800.0
2015-03-27 10:30:00,204.83,205.94,204.77,205.64,49100.0,204.83,205.94,204.77,205.64,49100.0
2015-03-27 10:40:00,205.66,205.86,204.92,205.22,53900.0,205.66,205.86,204.92,205.22,53900.0
2015-03-27 10:50:00,205.18,205.33,204.99,205.06,86700.0,205.18,205.33,204.99,205.06,86700.0
2015-03-27 11:00:00,205.1,205.42,204.5,205.24,120200.0,205.1,205.42,204.5,205.24,120200.0
2015-03-27 11:10:00,205.24,205.24,204.86,205.21,73900.0,205.24,205.24,204.86,205.21,73900.0
2015-03-27 11:20:00,205.23,205.26,204.89,205.0,30400.0,205.23,205.26,204.89,205.0,30400.0
2015-03-27 11:30:00,205.07,205.25,204.83,204.9,22900.0,205.07,205.25,204.83,204.9,22900.0
2015-03-27 11:40:00,204.9,205.05,204.75,204.97,27800.0,204.9,205.05,204.75,204.97,27800.0
2015-03-27 11:50:00,204.96,205.13,204.54,205.13,55800.0,204.96,205.13,204.54,205.13,55800.0
2015-03-27 12:00:00,205.14,205.43,204.84,205.11,56200.0,205.14,205.43,204.84,205.11,56200.0
2015-03-27 12:10:00,205.14,205.61,204.81,205.48,55500.0,205.14,205.61,204.81,205.48,55500.0
2015-03-27 12:20:00,205.4,205.82,205.31,205.58,38300.0,205.4,205.82,205.31,205.58,38300.0
2015-03-27 12:30:00,205.57,206.38,205.5,206.05,71500.0,205.57,206.38,205.5,206.05,71500.0
2015-03-27 12:40:00,206.08,206.66,206.05,206.4,51500.0,206.08,206.66,206.05,206.4,51500.0
2015-03-27 12:50:00,206.47,206.48,206.06,206.44,34600.0,206.47,206.48,206.06,206.44,34600.0
2015-03-27 13:00:00,206.45,206.84,206.42,206.74,32700.0,206.45,206.84,206.42,206.74,32700.0
2015-03-27 13:10:00,206.82,206.85,206.59,206.77,36000.0,206.82,206.85,206.59,206.77,36000.0
2015-03-27 13:20:00,206.81,206.95,206.54,206.54,41200.0,206.81,206.95,206.54,206.54,41200.0
2015-03-27 13:30:00,206.61,206.69,206.46,206.54,25100.0,206.61,206.69,206.46,206.54,25100.0
2015-03-27 13:40:00,206.55,206.55,206.14,206.23,24100.0,206.55,206.55,206.14,206.23,24100.0
2015-03-27 13:50:00,206.25,206.75,206.23,206.58,48100.0,206.25,206.75,206.23,206.58,48100.0
2015-03-27 14:00:00,206.56,207.1,206.47,206.67,61000.0,206.56,207.1,206.47,206.67,61000.0
2015-03-27 14:10:00,206.63,206.79,206.28,206.67,33200.0,206.63,206.79,206.28,206.67,33200.0
2015-03-27 14:20:00,206.72,207.4,206.53,207.4,50300.0,206.72,207.4,206.53,207.4,50300.0
2015-03-27 14:30:00,207.4,207.4,206.99,207.24,63500.0,207.4,207.4,206.99,207.24,63500.0
2015-03-27 14:40:00,207.24,207.77,207.08,207.19,53800.0,207.24,207.77,207.08,207.19,53800.0
2015-03-27 14:50:00,207.22,207.35,206.93,207.25,35600.0,207.22,207.35,206.93,207.25,35600.0
2015-03-27 15:00:00,207.27,207.32,206.99,207.08,32400.0,207.27,207.32,206.99,207.08,32400.0
2015-03-27 15:10:00,207.01,207.17,206.81,207.11,43500.0,207.01,207.17,206.81,207.11,43500.0
2015-03-27 15:20:00,207.07,207.28,207.02,207.18,32300.0,207.07,207.28,207.02,207.18,32300.0
2015-03-27 15:30:00,207.18,207.61,207.11,207.49,56500.0,207.18,207.61,207.11,207.49,56500.0
2015-03-27 15:40:00,207.48,207.54,207.07,207.2,103100.0,207.48,207.54,207.07,207.2,103100.0
2015-03-27 15:50:00,207.22,207.67,207.16,207.32,157900.0,207.22,207.67,207.16,207.32,157900.0
2015-03-30 09:30:00,209.4,210.0,208.54,209.33,119700.0,209.4,210.0,208.54,209.33,119700.0
2015-03-30 09:40:00,209.37,209.76,208.7,208.78,50300.0,209.37,209.76,208.7,208.78,50300.0
2015-03-30 09:50:00,208.83,208.96,208.0,208.1,90200.0,208.83,208.96,208.0,208.1,90200.0
2015-03-30 10:00:00,208.14,208.49,207.64,208.27,75600.0,208.14,208.49,207.64,208.27,75600.0
2015-03-30 10:10:00,208.19,209.13,207.86,208.79,62800.0,208.19,209.13,207.86,208.79,62800.0
2015-03-30 10:20:00,208.8,208.85,208.39,208.84,32500.0,208.8,208.85,208.39,208.84,32500.0
2015-03-30 10:30:00,208.97,209.21,208.46,208.73,30700.0,208.97,209.21,208.46,208.73,30700.0
2015-03-30 10:40:00,208.8,208.83,208.31,208.45,23800.0,208.8,208.83,208.31,208.45,23800.0
2015-03-30 10:50:00,208.4,208.58,208.23,208.4,40500.0,208.4,208.58,208.23,208.4,40500.0
2015-03-30 11:00:00,208.47,208.9,208.35,208.89,38500.0,208.47,208.9,208.35,208.89,38500.0
2015-03-30 11:10:00,208.86,209.0,208.63,208.67,23200.0,208.86,209.0,208.63,208.67,23200.0
2015-03-30 11:20:00,208.64,209.06,208.64,209.0,28500.0,208.64,209.06,208.64,209.0,28500.0
2015-03-30 11:30:00,209.03,209.17,208.68,208.76,17200.0,209.03,209.17,208.68,208.76,17200.0
2015-03-30 11:40:00,208.81,208.82,208.3,208.37,38500.0,208.81,208.82,208.3,208.37,38500.0
2015-03-30 11:50:00,208.43,208.75,208.26,208.69,27300.0,208.43,208.75,208.26,208.69,27300.0
2015-03-30 12:00:00,208.79,208.89,208.61,208.67,14900.0,208.79,208.89,208.61,208.67,14900.0
2015-03-30 12:10:00,208.67,209.16,208.39,208.92,31800.0,208.67,209.16,208.39,208.92,31800.0
2015-03-30 12:20:00,208.91,208.97,208.65,208.84,8600.0,208.91,208.97,208.65,208.84,8600.0
2015-03-30 12:30:00,208.86,209.06,208.6,209.0,13200.0,208.86,209.06,208.6,209.0,13200.0
2015-03-30 12:40:00,208.93,209.03,208.8,209.03,11100.0,208.93,209.03,208.8,209.03,11100.0
2015-03-30 12:50:00,208.98,209.0,208.79,208.79,11100.0,208.98,209.0,208.79,208.79,11100.0
2015-03-30 13:00:00,208.84,209.2,208.84,209.07,14400.0,208.84,209.2,208.84,209.07,14400.0
2015-03-30 13:10:00,209.09,209.25,208.96,209.09,16100.0,209.09,209.25,208.96,209.09,16100.0
2015-03-30 13:20:00,209.07,209.51,209.0,209.48,38200.0,209.07,209.51,209.0,209.48,38200.0
2015-03-30 13:30:00,209.46,209.55,209.15,209.26,29500.0,209.46,209.55,209.15,209.26,29500.0
2015-03-30 13:40:00,209.28,209.9,209.25,209.9,59500.0,209.28,209.9,209.25,209.9,59500.0
2015-03-30 13:50:00,209.88,209.9,209.4,209.44,42600.0,209.88,209.9,209.4,209.44,42600.0
2015-03-30 14:00:00,209.43,209.59,209.35,209.57,67300.0,209.43,209.59,209.35,209.57,67300.0
2015-03-30 14:10:00,209.58,209.92,209.45,209.78,28300.0,209.58,209.92,209.45,209.78,28300.0
2015-03-30 14:20:00,209.75,209.79,209.47,209.55,18900.0,209.75,209.79,209.47,209.55,18900.0
2015-03-30 14:30:00,209.68,209.95,209.65,209.94,32800.0,209.68,209.95,209.65,209.94,32800.0
2015-03-30 14:40:00,209.96,210.34,209.73,209.89,70300.0,209.96,210.34,209.73,209.89,70300.0
2015-03-30 14:50:00,210.0,210.62,209.93,210.57,25100.0,210.0,210.62,209.93,210.57,25100.0
2015-03-30 15:00:00,210.62,210.74,210.12,210.32,55500.0,210.62,210.74,210.12,210.32,55500.0
2015-03-30 15:10:00,210.23,210.37,209.83,209.99,43400.0,210.23,210.37,209.83,209.99,43400.0
2015-03-30 15:20:00,210.01,210.07,209.72,210.01,32400.0,210.01,210.07,209.72,210.01,32400.0
2015-03-30 15:30:00,210.01,210.21,209.75,210.16,51500.0,210.01,210.21,209.75,210.16,51500.0
2015-03-30 15:40:00,210.18,210.66,210.18,210.66,74300.0,210.18,210.66,210.18,210.66,74300.0
2015-03-30 15:50:00,210.65,210.67,210.26,210.53,111300.0,210.65,210.67,210.26,210.53,111300.0
2015-03-31 09:30:00,210.0,210.22,208.78,209.01,91900.0,210.0,210.22,208.78,209.01,91900.0
2015-03-31 09:40:00,209.12,210.32,208.8,209.79,84600.0,209.12,210.32,208.8,209.79,84600.0
2015-03-31 09:50:00,209.81,211.44,209.51,211.3,55300.0,209.81,211.44,209.51,211.3,55300.0
2015-03-31 10:00:00,211.33,212.17,211.0,211.43,134700.0,211.33,212.17,211.0,211.43,134700.0
2015-03-31 10:10:00,211.49,211.97,211.01,211.78,36700.0,211.49,211.97,211.01,211.78,36700.0
2015-03-31 10:20:00,211.8,212.17,211.44,211.6,41000.0,211.8,212.17,211.44,211.6,41000.0
2015-03-31 10:30:00,211.63,211.7,211.1,211.45,31200.0,211.63,211.7,211.1,211.45,31200.0
2015-03-31 10:40:00,211.46,212.73,211.46,212.15,82400.0,211.46,212.73,211.46,212.15,82400.0
2015-03-31 10:50:00,212.2,212.2,211.36,211.43,19100.0,212.2,212.2,211.36,211.43,19100.0
2015-03-31 11:00:00,211.4,211.55,210.85,211.28,32300.0,211.4,211.55,210.85,211.28,32300.0
2015-03-31 11:10:00,211.22,211.35,210.96,210.96,33300.0,211.22,211.35,210.96,210.96,33300.0
2015-03-31 11:20:00,211.06,211.2,210.67,211.04,24400.0,211.06,211.2,210.67,211.04,24400.0
2015-03-31 11:30:00,211.14,211.18,210.56,210.66,25400.0,211.14,211.18,210.56,210.66,25400.0
2015-03-31 11:40:00,210.67,210.87,210.59,210.8,21000.0,210.67,210.87,210.59,210.8,21000.0
2015-03-31 11:50:00,210.85,210.95,210.65,210.76,19300.0,210.85,210.95,210.65,210.76,19300.0
2015-03-31 12:00:00,210.64,210.65,210.23,210.33,17400.0,210.64,210.65,210.23,210.33,17400.0
2015-03-31 12:10:00,210.33,210.78,210.32,210.74,13500.0,210.33,210.78,210.32,210.74,13500.0
2015-03-31 12:20:00,210.78,211.14,210.76,210.79,26100.0,210.78,211.14,210.76,210.79,26100.0
2015-03-31 12:30:00,210.79,210.94,210.46,210.88,8100.0,210.79,210.94,210.46,210.88,8100.0
2015-03-31 12:40:00,210.86,210.93,210.62,210.62,6200.0,210.86,210.93,210.62,210.62,6200.0
2015-03-31 12:50:00,210.47,210.79,210.42,210.77,8700.0,210.47,210.79,210.42,210.77,8700.0
2015-03-31 13:00:00,210.83,210.98,210.68,210.83,8700.0,210.83,210.98,210.68,210.83,8700.0
2015-03-31 13:10:00,210.77,210.95,210.68,210.95,8000.0,210.77,210.95,210.68,210.95,8000.0
2015-03-31 13:20:00,210.95,211.03,210.82,210.91,3600.0,210.95,211.03,210.82,210.91,3600.0
2015-03-31 13:30:00,211.01,211.21,210.92,211.01,11600.0,211.01,211.21,210.92,211.01,11600.0
2015-03-31 13:40:00,211.01,211.09,210.52,210.71,23500.0,211.01,211.09,210.52,210.71,23500.0
2015-03-31 13:50:00,210.73,210.87,210.51,210.8,29800.0,210.73,210.87,210.51,210.8,29800.0
2015-03-31 14:00:00,210.83,210.85,210.6,210.62,16500.0,210.83,210.85,210.6,210.62,16500.0
2015-03-31 14:10:00,210.61,210.76,210.55,210.6,21900.0,210.61,210.76,210.55,210.6,21900.0
2015-03-31 14:20:00,210.57,210.61,210.19,210.2,21500.0,210.57,210.61,210.19,210.2,21500.0
2015-03-31 14:30:00,210.2,210.29,209.74,210.11,28500.0,210.2,210.29,209.74,210.11,28500.0
2015-03-31 14:40:00,210.01,210.58,209.61,210.58,38100.0,210.01,210.58,209.61,210.58,38100.0
2015-03-31 14:50:00,210.52,210.56,210.21,210.4,21500.0,210.52,210.56,210.21,210.4,21500.0
2015-03-31 15:00:00,210.37,210.45,210.04,210.07,25200.0,210.37,210.45,210.04,210.07,25200.0
2015-03-31 15:10:00,210.14,210.16,209.54,209.54,32100.0,210.14,210.16,209.54,209.54,32100.0
2015-03-31 15:20:00,209.6,209.74,209.27,209.27,53300.0,209.6,209.74,209.27,209.27,53300.0
2015-03-31 15:30:00,209.28,209.48,209.1,209.1,38300.0,209.28,209.48,209.1,209.1,38300.0
2015-03-31 15:40:00,209.1,209.16,208.83,208.96,51800.0,209.1,209.16,208.83,208.96,51800.0
2015-03-31 15:50:00,208.95,208.96,208.4,208.4,158400.0,208.95,208.96,208.4,208.4,158400.0
2015-04-01 09:30:00,210.14,210.5,208.15,209.06,174100.0,210.14,210.5,208.15,209.06,174100.0
2015-04-01 09:40:00,209.01,210.2,208.67,209.07,119100.0,209.01,210.2,208.67,209.07,119100.0
2015-04-01 09:50:00,208.98,209.54,208.4,209.0,76700.0,208.98,209.54,208.4,209.0,76700.0
2015-04-01 10:00:00,208.91,209.53,208.56,209.05,38400.0,208.91,209.53,208.56,209.05,38400.0
2015-04-01 10:10:00,208.94,209.42,208.61,208.87,49000.0,208.94,209.42,208.61,208.87,49000.0
2015-04-01 10:20:00,208.82,209.02,208.33,208.69,58700.0,208.82,209.02,208.33,208.69,58700.0
2015-04-01 10:30:00,208.58,208.89,208.43,208.89,97400.0,208.58,208.89,208.43,208.89,97400.0
2015-04-01 10:40:00,208.89,210.22,208.88,210.03,45600.0,208.89,210.22,208.88,210.03,45600.0
2015-04-01 10:50:00,210.09,210.75,209.6,210.6,50000.0,210.09,210.75,209.6,210.6,50000.0
2015-04-01 11:00:00,210.6,211.13,210.35,211.13,60600.0,210.6,211.13,210.35,211.13,60600.0
2015-04-01 11:10:00,211.13,211.41,210.44,211.33,72700.0,211.13,211.41,210.44,211.33,72700.0
2015-04-01 11:20:00,211.35,211.5,210.85,211.22,48900.0,211.35,211.5,210.85,211.22,48900.0
2015-04-01 11:30:00,211.31,211.35,210.88,211.06,46200.0,211.31,211.35,210.88,211.06,46200.0
2015-04-01 11:40:00,211.1,211.46,210.81,210.9,42100.0,211.1,211.46,210.81,210.9,42100.0
2015-04-01 11:50:00,210.95,211.35,210.66,210.86,41500.0,210.95,211.35,210.66,210.86,41500.0
2015-04-01 12:00:00,210.78,211.22,210.61,210.97,35700.0,210.78,211.22,210.61,210.97,35700.0
2015-04-01 12:10:00,210.95,211.0,210.42,210.42,28500.0,210.95,211.0,210.42,210.42,28500.0
2015-04-01 12:20:00,210.48,210.74,210.4,210.57,39800.0,210.48,210.74,210.4,210.57,39800.0
2015-04-01 12:30:00,210.63,211.1,210.47,211.06,35700.0,210.63,211.1,210.47,211.06,35700.0
2015-04-01 12:40:00,211.06,211.16,210.35,210.6,43900.0,211.06,211.16,210.35,210.6,43900.0
2015-04-01 12:50:00,210.55,210.97,210.49,210.62,36900.0,210.55,210.97,210.49,210.62,36900.0
2015-04-01 13:00:00,210.63,210.67,210.32,210.53,42500.0,210.63,210.67,210.32,210.53,42500.0
2015-04-01 13:10:00,210.54,210.57,209.83,210.42,44100.0,210.54,210.57,209.83,210.42,44100.0
2015-04-01 13:20:00,210.49,210.61,209.97,210.02,43600.0,210.49,210.61,209.97,210.02,43600.0
2015-04-01 13:30:00,210.02,210.3,209.78,210.11,55600.0,210.02,210.3,209.78,210.11,55600.0
2015-04-01 13:40:00,210.15,210.44,209.79,210.37,55400.0,210.15,210.44,209.79,210.37,55400.0
2015-04-01 13:50:00,210.48,211.0,210.18,210.37,52200.0,210.48,211.0,210.18,210.37,52200.0
2015-04-01 14:00:00,210.38,210.46,210.02,210.22,42400.0,210.38,210.46,210.02,210.22,42400.0
2015-04-01 14:10:00,210.24,210.24,209.67,209.93,36300.0,210.24,210.24,209.67,209.93,36300.0
2015-04-01 14:20:00,209.91,210.17,209.14,209.2,37200.0,209.91,210.17,209.14,209.2,37200.0
2015-04-01 14:30:00,209.17,209.98,209.17,209.83,40500.0,209.17,209.98,209.17,209.83,40500.0
2015-04-01 14:40:00,209.91,210.22,209.54,210.2,33300.0,209.91,210.22,209.54,210.2,33300.0
2015-04-01 14:50:00,210.18,210.73,209.87,210.73,41200.0,210.18,210.73,209.87,210.73,41200.0
2015-04-01 15:00:00,210.62,210.68,210.13,210.15,33200.0,210.62,210.68,210.13,210.15,33200.0
2015-04-01 15:10:00,210.18,210.4,210.18,210.34,30400.0,210.18,210.4,210.18,210.34,30400.0
2015-04-01 15:20:00,210.38,210.63,210.33,210.59,51300.0,210.38,210.63,210.33,210.59,51300.0
2015-04-01 15:30:00,210.58,210.73,210.18,210.46,62400.0,210.58,210.73,210.18,210.46,62400.0
2015-04-01 15:40:00,210.44,210.95,210.43,210.79,66100.0,210.44,210.95,210.43,210.79,66100.0
2015-04-01 15:50:00,210.8,211.18,210.6,211.06,136500.0,210.8,211.18,210.6,211.06,136500.0
2015-04-02 09:30:00,210.81,211.6,210.02,210.58,75300.0,210.81,211.6,210.02,210.58,75300.0
2015-04-02 09:40:00,210.54,210.97,209.38,210.68,75100.0,210.54,210.97,209.38,210.68,75100.0
2015-04-02 09:50:00,210.59,210.59,209.99,210.3,30300.0,210.59,210.59,209.99,210.3,30300.0
2015-04-02 10:00:00,210.29,210.38,210.01,210.29,44400.0,210.29,210.38,210.01,210.29,44400.0
2015-04-02 10:10:00,210.27,210.27,209.53,209.57,50100.0,210.27,210.27,209.53,209.57,50100.0
2015-04-02 10:20:00,209.63,209.63,209.03,209.32,45300.0,209.63,209.63,209.03,209.32,45300.0
2015-04-02 10:30:00,209.32,209.35,209.03,209.12,30600.0,209.32,209.35,209.03,209.12,30600.0
2015-04-02 10:40:00,209.17,209.4,209.0,209.19,39800.0,209.17,209.4,209.0,209.19,39800.0
2015-04-02 10:50:00,209.25,209.45,208.92,209.22,44100.0,209.25,209.45,208.92,209.22,44100.0
2015-04-02 11:00:00,209.22,209.7,208.9,209.49,82900.0,209.22,209.7,208.9,209.49,82900.0
2015-04-02 11:10:00,209.45,209.7,209.15,209.5,48100.0,209.45,209.7,209.15,209.5,48100.0
2015-04-02 11:20:00,209.54,209.9,209.09,209.66,50900.0,209.54,209.9,209.09,209.66,50900.0
2015-04-02 11:30:00,209.73,210.22,209.3,209.45,56300.0,209.73,210.22,209.3,209.45,56300.0
2015-04-02 11:40:00,209.46,209.46,209.06,209.13,42500.0,209.46,209.46,209.06,209.13,42500.0
2015-04-02 11:50:00,209.18,209.52,209.0,209.01,21600.0,209.18,209.52,209.0,209.01,21600.0
2015-04-02 12:00:00,209.0,209.29,208.88,209.02,15300.0,209.0,209.29,208.88,209.02,15300.0
2015-04-02 12:10:00,209.01,209.32,208.85,209.09,30600.0,209.01,209.32,208.85,209.09,30600.0
2015-04-02 12:20:00,209.08,209.35,209.05,209.35,60000.0,209.08,209.35,209.05,209.35,60000.0
2015-04-02 12:30:00,209.39,209.58,209.24,209.58,38300.0,209.39,209.58,209.24,209.58,38300.0
2015-04-02 12:40:00,209.58,209.79,209.4,209.56,24000.0,209.58,209.79,209.4,209.56,24000.0
2015-04-02 12:50:00,209.47,209.8,209.37,209.7,25400.0,209.47,209.8,209.37,209.7,25400.0
2015-04-02 13:00:00,209.71,210.11,209.63,210.01,31100.0,209.71,210.11,209.63,210.01,31100.0
2015-04-02 13:10:00,210.0,210.13,209.7,209.8,22600.0,210.0,210.13,209.7,209.8,22600.0
2015-04-02 13:20:00,209.79,209.89,209.56,209.66,16300.0,209.79,209.89,209.56,209.66,16300.0
2015-04-02 13:30:00,209.57,209.69,209.48,209.59,11900.0,209.57,209.69,209.48,209.59,11900.0
2015-04-02 13:40:00,209.59,209.6,209.4,209.42,18400.0,209.59,209.6,209.4,209.42,18400.0
2015-04-02 13:50:00,209.43,209.43,209.1,209.19,21200.0,209.43,209.43,209.1,209.19,21200.0
2015-04-02 14:00:00,209.13,209.25,208.82,208.92,21900.0,209.13,209.25,208.82,208.92,21900.0
2015-04-02 14:10:00,208.88,209.25,208.83,209.11,21100.0,208.88,209.25,208.83,209.11,21100.0
2015-04-02 14:20:00,209.09,209.31,208.93,208.97,22400.0,209.09,209.31,208.93,208.97,22400.0
2015-04-02 14:30:00,208.93,209.42,208.9,209.32,36400.0,208.93,209.42,208.9,209.32,36400.0
2015-04-02 14:40:00,209.32,209.35,208.55,208.7,91400.0,209.32,209.35,208.55,208.7,91400.0
2015-04-02 14:50:00,208.7,208.74,208.51,208.67,21000.0,208.7,208.74,208.51,208.67,21000.0
2015-04-02 15:00:00,208.67,208.71,208.55,208.66,27100.0,208.67,208.71,208.55,208.66,27100.0
2015-04-02 15:10:00,208.63,208.74,208.51,208.57,32600.0,208.63,208.74,208.51,208.57,32600.0
2015-04-02 15:20:00,208.59,208.88,208.54,208.64,29100.0,208.59,208.88,208.54,208.64,29100.0
2015-04-02 15:30:00,208.72,208.92,208.59,208.77,38000.0,208.72,208.92,208.59,208.77,38000.0
2015-04-02 15:40:00,208.79,208.9,208.62,208.78,60000.0,208.79,208.9,208.62,208.78,60000.0
2015-04-02 15:50:00,208.79,208.83,208.51,208.51,77600.0,208.79,208.83,208.51,208.51,77600.0
2015-04-06 09:30:00,204.94,205.4,203.58,203.88,327600.0,204.94,205.4,203.58,203.88,327600.0
2015-04-06 09:40:00,203.88,204.32,203.4,203.71,201000.0,203.88,204.32,203.4,203.71,201000.0
2015-04-06 09:50:00,203.7,203.83,203.28,203.45,85000.0,203.7,203.83,203.28,203.45,85000.0
2015-04-06 10:00:00,203.45,204.1,203.43,203.73,93200.0,203.45,204.1,203.43,203.73,93200.0
2015-04-06 10:10:00,203.71,203.89,203.52,203.78,64800.0,203.71,203.89,203.52,203.78,64800.0
2015-04-06 10:20:00,203.77,203.96,203.54,203.79,112900.0,203.77,203.96,203.54,203.79,112900.0
2015-04-06 10:30:00,203.83,203.92,203.34,203.53,156100.0,203.83,203.92,203.34,203.53,156100.0
2015-04-06 10:40:00,203.56,203.63,202.84,202.95,168700.0,203.56,203.63,202.84,202.95,168700.0
2015-04-06 10:50:00,203.04,203.25,202.79,203.07,93000.0,203.04,203.25,202.79,203.07,93000.0
2015-04-06 11:00:00,203.02,203.75,203.02,203.3,76700.0,203.02,203.75,203.02,203.3,76700.0
2015-04-06 11:10:00,203.26,203.27,202.87,202.92,94900.0,203.26,203.27,202.87,202.92,94900.0
2015-04-06 11:20:00,202.94,203.06,202.53,202.64,100600.0,202.94,203.06,202.53,202.64,100600.0
2015-04-06 11:30:00,202.64,202.79,202.27,202.45,97300.0,202.64,202.79,202.27,202.45,97300.0
2015-04-06 11:40:00,202.42,202.75,202.29,202.65,80900.0,202.42,202.75,202.29,202.65,80900.0
2015-04-06 11:50:00,202.68,202.77,202.34,202.52,53600.0,202.68,202.77,202.34,202.52,53600.0
2015-04-06 12:00:00,202.55,202.77,202.51,202.63,94900.0,202.55,202.77,202.51,202.63,94900.0
2015-04-06 12:10:00,202.63,202.94,202.48,202.87,80000.0,202.63,202.94,202.48,202.87,80000.0
2015-04-06 12:20:00,202.83,203.43,202.83,203.09,72300.0,202.83,203.43,202.83,203.09,72300.0
2015-04-06 12:30:00,203.09,203.82,203.04,203.56,206900.0,203.09,203.82,203.04,203.56,206900.0
2015-04-06 12:40:00,203.6,203.84,203.25,203.55,57600.0,203.6,203.84,203.25,203.55,57600.0
2015-04-06 12:50:00,203.56,203.63,203.39,203.51,58000.0,203.56,203.63,203.39,203.51,58000.0
2015-04-06 13:00:00,203.54,203.67,203.44,203.5,80400.0,203.54,203.67,203.44,203.5,80400.0
2015-04-06 13:10:00,203.54,203.61,203.47,203.51,48300.0,203.54,203.61,203.47,203.51,48300.0
2015-04-06 13:20:00,203.51,203.58,203.47,203.53,39700.0,203.51,203.58,203.47,203.53,39700.0
2015-04-06 13:30:00,203.53,203.55,203.41,203.47,32300.0,203.53,203.55,203.41,203.47,32300.0
2015-04-06 13:40:00,203.42,203.53,203.42,203.48,69200.0,203.42,203.53,203.42,203.48,69200.0
2015-04-06 13:50:00,203.5,203.75,203.45,203.66,54300.0,203.5,203.75,203.45,203.66,54300.0
2015-04-06 14:00:00,203.63,203.65,203.5,203.56,40600.0,203.63,203.65,203.5,203.56,40600.0
2015-04-06 14:10:00,203.57,203.64,203.28,203.38,82700.0,203.57,203.64,203.28,203.38,82700.0
2015-04-06 14:20:00,203.4,203.57,203.28,203.39,96200.0,203.4,203.57,203.28,203.39,96200.0
2015-04-06 14:30:00,203.41,203.5,203.21,203.38,64000.0,203.41,203.5,203.21,203.38,64000.0
2015-04-06 14:40:00,203.37,203.39,203.03,203.16,27700.0,203.37,203.39,203.03,203.16,27700.0
2015-04-06 14:50:00,203.17,203.38,203.13,203.27,37500.0,203.17,203.38,203.13,203.27,37500.0
2015-04-06 15:00:00,203.29,203.57,203.21,203.28,109200.0,203.29,203.57,203.21,203.28,109200.0
2015-04-06 15:10:00,203.27,203.53,203.25,203.41,68000.0,203.27,203.53,203.25,203.41,68000.0
2015-04-06 15:20:00,203.39,203.57,203.33,203.49,64300.0,203.39,203.57,203.33,203.49,64300.0
2015-04-06 15:30:00,203.48,203.73,203.42,203.67,97200.0,203.48,203.73,203.42,203.67,97200.0
2015-04-06 15:40:00,203.68,203.77,203.55,203.62,70500.0,203.68,203.77,203.55,203.62,70500.0
2015-04-06 15:50:00,203.63,203.7,203.5,203.52,121200.0,203.63,203.7,203.5,203.52,121200.0
2015-04-07 09:30:00,205.09,205.58,204.3,204.3,167900.0,205.09,205.58,204.3,204.3,167900.0
2015-04-07 09:40:00,204.34,204.84,204.06,204.52,127300.0,204.34,204.84,204.06,204.52,127300.0
2015-04-07 09:50:00,204.51,204.56,204.04,204.48,51800.0,204.51,204.56,204.04,204.48,51800.0
2015-04-07 10:00:00,204.48,204.81,203.84,204.81,72200.0,204.48,204.81,203.84,204.81,72200.0
2015-04-07 10:10:00,204.68,204.81,204.34,204.56,26500.0,204.68,204.81,204.34,204.56,26500.0
2015-04-07 10:20:00,204.69,204.83,204.41,204.51,34900.0,204.69,204.83,204.41,204.51,34900.0
2015-04-07 10:30:00,204.61,204.81,204.31,204.41,36100.0,204.61,204.81,204.31,204.41,36100.0
2015-04-07 10:40:00,204.46,204.65,204.1,204.1,59500.0,204.46,204.65,204.1,204.1,59500.0
2015-04-07 10:50:00,204.08,204.31,204.08,204.2,26800.0,204.08,204.31,204.08,204.2,26800.0
2015-04-07 11:00:00,204.22,204.35,204.12,204.2,24800.0,204.22,204.35,204.12,204.2,24800.0
2015-04-07 11:10:00,204.2,204.54,204.2,204.38,52400.0,204.2,204.54,204.2,204.38,52400.0
2015-04-07 11:20:00,204.33,204.38,204.03,204.08,59700.0,204.33,204.38,204.03,204.08,59700.0
2015-04-07 11:30:00,204.02,204.45,204.02,204.34,27000.0,204.02,204.45,204.02,204.34,27000.0
2015-04-07 11:40:00,204.41,204.56,204.21,204.31,46600.0,204.41,204.56,204.21,204.31,46600.0
2015-04-07 11:50:00,204.35,204.4,204.18,204.37,44500.0,204.35,204.4,204.18,204.37,44500.0
2015-04-07 12:00:00,204.46,205.22,204.35,205.02,61000.0,204.46,205.22,204.35,205.02,61000.0
2015-04-07 12:10:00,205.07,205.07,204.75,204.75,28300.0,205.07,205.07,204.75,204.75,28300.0
2015-04-07 12:20:00,204.77,205.04,204.69,204.9,33100.0,204.77,205.04,204.69,204.9,33100.0
2015-04-07 12:30:00,204.85,204.96,204.77,204.87,15800.0,204.85,204.96,204.77,204.87,15800.0
2015-04-07 12:40:00,204.85,204.9,204.67,204.84,26600.0,204.85,204.9,204.67,204.84,26600.0
2015-04-07 12:50:00,204.85,205.24,204.81,205.18,23900.0,204.85,205.24,204.81,205.18,23900.0
2015-04-07 13:00:00,205.19,205.31,205.0,205.2,21100.0,205.19,205.31,205.0,205.2,21100.0
2015-04-07 13:10:00,205.21,205.24,205.05,205.11,22600.0,205.21,205.24,205.05,205.11,22600.0
2015-04-07 13:20:00,205.14,205.2,204.38,204.9,47300.0,205.14,205.2,204.38,204.9,47300.0
2015-04-07 13:30:00,204.9,204.94,204.69,204.82,20000.0,204.9,204.94,204.69,204.82,20000.0
2015-04-07 13:40:00,204.8,204.97,204.38,204.46,23000.0,204.8,204.97,204.38,204.46,23000.0
2015-04-07 13:50:00,204.5,204.72,204.49,204.66,21000.0,204.5,204.72,204.49,204.66,21000.0
2015-04-07 14:00:00,204.62,204.62,204.35,204.45,29200.0,204.62,204.62,204.35,204.45,29200.0
2015-04-07 14:10:00,204.37,204.56,204.3,204.5,19600.0,204.37,204.56,204.3,204.5,19600.0
2015-04-07 14:20:00,204.5,205.05,204.45,204.91,25100.0,204.5,205.05,204.45,204.91,25100.0
2015-04-07 14:30:00,204.95,205.05,204.85,204.89,20500.0,204.95,205.05,204.85,204.89,20500.0
2015-04-07 14:40:00,204.89,205.01,204.68,204.74,38800.0,204.89,205.01,204.68,204.74,38800.0
2015-04-07 14:50:00,204.76,204.87,204.6,204.74,34200.0,204.76,204.87,204.6,204.74,34200.0
2015-04-07 15:00:00,204.73,204.85,204.41,204.68,33900.0,204.73,204.85,204.41,204.68,33900.0
2015-04-07 15:10:00,204.63,204.65,204.3,204.31,20000.0,204.63,204.65,204.3,204.31,20000.0
2015-04-07 15:20:00,204.31,204.33,203.9,204.1,54700.0,204.31,204.33,203.9,204.1,54700.0
2015-04-07 15:30:00,204.14,204.64,204.11,204.15,45600.0,204.14,204.64,204.11,204.15,45600.0
2015-04-07 15:40:00,204.15,204.39,203.97,204.12,57700.0,204.15,204.39,203.97,204.12,57700.0
2015-04-07 15:50:00,204.12,204.16,203.8,203.83,120400.0,204.12,204.16,203.8,203.83,120400.0
2015-04-08 09:30:00,207.0,208.37,206.5,207.23,355000.0,207.0,208.37,206.5,207.23,355000.0
2015-04-08 09:40:00,207.35,208.38,207.07,208.09,186400.0,207.35,208.38,207.07,208.09,186400.0
2015-04-08 09:50:00,208.0,209.4,207.68,209.01,202100.0,208.0,209.4,207.68,209.01,202100.0
2015-04-08 10:00:00,209.02,211.28,208.92,210.14,326200.0,209.02,211.28,208.92,210.14,326200.0
2015-04-08 10:10:00,210.07,210.5,209.76,210.19,123400.0,210.07,210.5,209.76,210.19,123400.0
2015-04-08 10:20:00,210.21,211.99,209.9,211.67,170900.0,210.21,211.99,209.9,211.67,170900.0
2015-04-08 10:30:00,211.88,211.95,210.8,210.99,153500.0,211.88,211.95,210.8,210.99,153500.0
2015-04-08 10:40:00,210.92,211.65,210.92,211.38,155100.0,210.92,211.65,210.92,211.38,155100.0
2015-04-08 10:50:00,211.45,212.38,211.39,211.93,125800.0,211.45,212.38,211.39,211.93,125800.0
2015-04-08 11:00:00,211.93,212.13,211.25,211.55,88200.0,211.93,212.13,211.25,211.55,88200.0
2015-04-08 11:10:00,211.54,211.73,211.09,211.62,182100.0,211.54,211.73,211.09,211.62,182100.0
2015-04-08 11:20:00,211.51,211.71,210.31,211.08,96400.0,211.51,211.71,210.31,211.08,96400.0
2015-04-08 11:30:00,211.13,211.88,210.86,211.04,78000.0,211.13,211.88,210.86,211.04,78000.0
2015-04-08 11:40:00,211.04,211.73,210.99,211.33,70300.0,211.04,211.73,210.99,211.33,70300.0
2015-04-08 11:50:00,211.32,212.31,211.32,212.27,77600.0,211.32,212.31,211.32,212.27,77600.0
2015-04-08 12:00:00,212.27,213.0,212.27,212.99,101200.0,212.27,213.0,212.27,212.99,101200.0
2015-04-08 12:10:00,212.99,213.38,212.92,213.22,128900.0,212.99,213.38,212.92,213.22,128900.0
2015-04-08 12:20:00,213.25,213.38,212.81,213.27,123800.0,213.25,213.38,212.81,213.27,123800.0
2015-04-08 12:30:00,213.32,213.74,212.69,212.93,128200.0,213.32,213.74,212.69,212.93,128200.0
2015-04-08 12:40:00,212.9,213.39,212.13,212.48,110800.0,212.9,213.39,212.13,212.48,110800.0
2015-04-08 12:50:00,212.45,213.22,212.44,213.04,107000.0,212.45,213.22,212.44,213.04,107000.0
2015-04-08 13:00:00,213.17,213.71,213.1,213.63,47000.0,213.17,213.71,213.1,213.63,47000.0
2015-04-08 13:10:00,213.63,213.72,213.12,213.23,43700.0,213.63,213.72,213.12,213.23,43700.0
2015-04-08 13:20:00,213.37,213.89,213.23,213.8,49500.0,213.37,213.89,213.23,213.8,49500.0
2015-04-08 13:30:00,213.78,214.11,213.51,213.69,89600.0,213.78,214.11,213.51,213.69,89600.0
2015-04-08 13:40:00,213.67,213.85,213.51,213.55,74100.0,213.67,213.85,213.51,213.55,74100.0
2015-04-08 13:50:00,213.59,213.83,213.46,213.61,30300.0,213.59,213.83,213.46,213.61,30300.0
2015-04-08 14:00:00,213.67,213.97,212.72,212.83,99600.0,213.67,213.97,212.72,212.83,99600.0
2015-04-08 14:10:00,212.83,214.1,212.82,214.0,77900.0,212.83,214.1,212.82,214.0,77900.0
2015-04-08 14:20:00,214.0,214.17,213.51,213.65,54300.0,214.0,214.17,213.51,213.65,54300.0
2015-04-08 14:30:00,213.56,213.57,212.9,213.07,87400.0,213.56,213.57,212.9,213.07,87400.0
2015-04-08 14:40:00,212.95,213.09,212.42,213.09,68800.0,212.95,213.09,212.42,213.09,68800.0
2015-04-08 14:50:00,213.1,213.29,212.31,212.5,51600.0,213.1,213.29,212.31,212.5,51600.0
2015-04-08 15:00:00,212.5,212.81,212.37,212.57,73400.0,212.5,212.81,212.37,212.57,73400.0
2015-04-08 15:10:00,212.49,212.63,212.14,212.29,37300.0,212.49,212.63,212.14,212.29,37300.0
2015-04-08 15:20:00,212.28,213.0,212.12,212.92,57300.0,212.28,213.0,212.12,212.92,57300.0
2015-04-08 15:30:00,212.85,212.98,212.68,212.96,59100.0,212.85,212.98,212.68,212.96,59100.0
2015-04-08 15:40:00,212.96,213.33,212.54,212.66,98500.0,212.96,213.33,212.54,212.66,98500.0
2015-04-08 15:50:00,212.56,213.2,212.5,212.91,189500.0,212.56,213.2,212.5,212.91,189500.0
2015-04-09 09:30:00,215.4,219.5,215.0,219.25,692400.0,215.4,219.5,215.0,219.25,692400.0
2015-04-09 09:40:00,219.33,220.3,219.24,219.65,462400.0,219.33,220.3,219.24,219.65,462400.0
2015-04-09 09:50:00,219.68,220.23,218.82,220.02,414400.0,219.68,220.23,218.82,220.02,414400.0
2015-04-09 10:00:00,220.07,220.08,218.51,219.31,218100.0,220.07,220.08,218.51,219.31,218100.0
2015-04-09 10:10:00,219.4,219.4,218.26,218.48,211700.0,219.4,219.4,218.26,218.48,211700.0
2015-04-09 10:20:00,218.31,220.75,218.25,220.66,298900.0,218.31,220.75,218.25,220.66,298900.0
2015-04-09 10:30:00,220.71,220.71,218.91,219.53,194700.0,220.71,220.71,218.91,219.53,194700.0
2015-04-09 10:40:00,219.56,219.7,217.69,218.45,210100.0,219.56,219.7,217.69,218.45,210100.0
2015-04-09 10:50:00,218.48,218.59,217.65,218.04,138700.0,218.48,218.59,217.65,218.04,138700.0
2015-04-09 11:00:00,218.0,218.05,217.51,217.86,117000.0,218.0,218.05,217.51,217.86,117000.0
2015-04-09 11:10:00,217.83,218.37,217.33,218.11,128100.0,217.83,218.37,217.33,218.11,128100.0
2015-04-09 11:20:00,218.11,218.24,217.85,218.11,127800.0,218.11,218.24,217.85,218.11,127800.0
2015-04-09 11:30:00,218.1,218.19,217.76,218.0,71600.0,218.1,218.19,217.76,218.0,71600.0
2015-04-09 11:40:00,218.01,218.2,217.83,218.02,108900.0,218.01,218.2,217.83,218.02,108900.0
2015-04-09 11:50:00,218.0,218.1,217.87,218.09,78700.0,218.0,218.1,217.87,218.09,78700.0
2015-04-09 12:00:00,218.05,218.69,217.93,218.33,110600.0,218.05,218.69,217.93,218.33,110600.0
2015-04-09 12:10:00,218.3,218.4,217.87,218.0,58100.0,218.3,218.4,217.87,218.0,58100.0
2015-04-09 12:20:00,218.01,218.5,218.01,218.41,62400.0,218.01,218.5,218.01,218.41,62400.0
2015-04-09 12:30:00,218.37,218.37,217.51,217.99,45500.0,218.37,218.37,217.51,217.99,45500.0
2015-04-09 12:40:00,217.99,218.19,217.7,218.0,50600.0,217.99,218.19,217.7,218.0,50600.0
2015-04-09 12:50:00,218.0,218.08,217.81,218.01,52200.0,218.0,218.08,217.81,218.01,52200.0
2015-04-09 13:00:00,218.01,218.07,217.66,217.86,37000.0,218.01,218.07,217.66,217.86,37000.0
2015-04-09 13:10:00,217.79,218.15,217.77,218.01,80900.0,217.79,218.15,217.77,218.01,80900.0
2015-04-09 13:20:00,218.08,218.09,217.8,218.03,65100.0,218.08,218.09,217.8,218.03,65100.0
2015-04-09 13:30:00,217.94,218.05,217.74,217.84,90300.0,217.94,218.05,217.74,217.84,90300.0
2015-04-09 13:40:00,217.81,217.99,217.61,217.63,48900.0,217.81,217.99,217.61,217.63,48900.0
2015-04-09 13:50:00,217.7,217.72,216.74,217.09,110300.0,217.7,217.72,216.74,217.09,110300.0
2015-04-09 14:00:00,217.09,217.53,217.04,217.11,51400.0,217.09,217.53,217.04,217.11,51400.0
2015-04-09 14:10:00,217.11,217.22,216.65,217.21,49000.0,217.11,217.22,216.65,217.21,49000.0
2015-04-09 14:20:00,217.17,217.68,217.01,217.54,44200.0,217.17,217.68,217.01,217.54,44200.0
2015-04-09 14:30:00,217.6,217.76,217.43,217.75,37400.0,217.6,217.76,217.43,217.75,37400.0
2015-04-09 14:40:00,217.76,217.78,217.55,217.69,24800.0,217.76,217.78,217.55,217.69,24800.0
2015-04-09 14:50:00,217.67,217.8,217.62,217.75,44700.0,217.67,217.8,217.62,217.75,44700.0
2015-04-09 15:00:00,217.75,218.04,217.75,217.95,55000.0,217.75,218.04,217.75,217.95,55000.0
2015-04-09 15:10:00,217.96,218.57,217.91,218.32,87100.0,217.96,218.57,217.91,218.32,87100.0
2015-04-09 15:20:00,218.38,218.72,218.37,218.46,71200.0,218.38,218.72,218.37,218.46,71200.0
2015-04-09 15:30:00,218.44,218.5,217.86,217.96,75900.0,218.44,218.5,217.86,217.96,75900.0
2015-04-09 15:40:00,218.04,218.35,217.96,218.18,88100.0,218.04,218.35,217.96,218.18,88100.0
2015-04-09 15:50:00,218.21,218.49,218.17,218.48,205100.0,218.21,218.49,218.17,218.48,205100.0
2015-04-10 09:30:00,219.16,220.1,217.67,217.99,255700.0,219.16,220.1,217.67,217.99,255700.0
2015-04-10 09:40:00,217.8,218.01,216.6,217.0,100600.0,217.8,218.01,216.6,217.0,100600.0
2015-04-10 09:50:00,217.0,217.09,215.8,216.37,123100.0,217.0,217.09,215.8,216.37,123100.0
2015-04-10 10:00:00,216.46,217.0,216.36,216.7,85400.0,216.46,217.0,216.36,216.7,85400.0
2015-04-10 10:10:00,216.71,216.82,216.11,216.5,51500.0,216.71,216.82,216.11,216.5,51500.0
2015-04-10 10:20:00,216.43,216.83,216.3,216.72,35900.0,216.43,216.83,216.3,216.72,35900.0
2015-04-10 10:30:00,216.75,216.82,216.31,216.31,66600.0,216.75,216.82,216.31,216.31,66600.0
2015-04-10 10:40:00,216.3,216.32,215.57,215.97,85800.0,216.3,216.32,215.57,215.97,85800.0
2015-04-10 10:50:00,216.05,216.12,215.72,216.03,48100.0,216.05,216.12,215.72,216.03,48100.0
2015-04-10 11:00:00,216.02,216.05,215.53,215.83,40300.0,216.02,216.05,215.53,215.83,40300.0
2015-04-10 11:10:00,215.83,216.0,215.2,215.33,127500.0,215.83,216.0,215.2,215.33,127500.0
2015-04-10 11:20:00,215.3,215.33,214.74,215.05,120700.0,215.3,215.33,214.74,215.05,120700.0
2015-04-10 11:30:00,215.01,215.53,214.95,215.43,118300.0,215.01,215.53,214.95,215.43,118300.0
2015-04-10 11:40:00,215.5,215.74,215.17,215.45,64800.0,215.5,215.74,215.17,215.45,64800.0
2015-04-10 11:50:00,215.38,215.93,215.38,215.84,80600.0,215.38,215.93,215.38,215.84,80600.0
2015-04-10 12:00:00,215.85,216.12,215.77,216.0,121200.0,215.85,216.12,215.77,216.0,121200.0
2015-04-10 12:10:00,215.97,216.0,215.74,215.84,13500.0,215.97,216.0,215.74,215.84,13500.0
2015-04-10 12:20:00,215.84,215.89,215.46,215.6,18100.0,215.84,215.89,215.46,215.6,18100.0
2015-04-10 12:30:00,215.58,216.04,215.56,215.97,38300.0,215.58,216.04,215.56,215.97,38300.0
2015-04-10 12:40:00,215.91,216.09,215.61,215.68,82900.0,215.91,216.09,215.61,215.68,82900.0
2015-04-10 12:50:00,215.68,215.8,215.53,215.71,30200.0,215.68,215.8,215.53,215.71,30200.0
2015-04-10 13:00:00,215.73,215.95,215.51,215.92,46600.0,215.73,215.95,215.51,215.92,46600.0
2015-04-10 13:10:00,215.91,215.91,215.48,215.7,57400.0,215.91,215.91,215.48,215.7,57400.0
2015-04-10 13:20:00,215.75,215.8,215.48,215.54,56100.0,215.75,215.8,215.48,215.54,56100.0
2015-04-10 13:30:00,215.54,215.58,215.09,215.16,45800.0,215.54,215.58,215.09,215.16,45800.0
2015-04-10 13:40:00,215.22,215.5,215.15,215.48,38200.0,215.22,215.5,215.15,215.48,38200.0
2015-04-10 13:50:00,215.42,215.53,215.32,215.5,19700.0,215.42,215.53,215.32,215.5,19700.0
2015-04-10 14:00:00,215.55,215.7,215.18,215.21,24800.0,215.55,215.7,215.18,215.21,24800.0
2015-04-10 14:10:00,215.22,215.22,214.78,215.01,30800.0,215.22,215.22,214.78,215.01,30800.0
2015-04-10 14:20:00,215.03,215.25,214.87,214.98,28800.0,215.03,215.25,214.87,214.98,28800.0
2015-04-10 14:30:00,214.87,215.08,214.75,214.87,31900.0,214.87,215.08,214.75,214.87,31900.0
2015-04-10 14:40:00,214.9,215.08,214.84,214.96,18400.0,214.9,215.08,214.84,214.96,18400.0
2015-04-10 14:50:00,214.98,215.06,214.81,214.85,31500.0,214.98,215.06,214.81,214.85,31500.0
2015-04-10 15:00:00,214.9,215.04,214.88,214.96,26900.0,214.9,215.04,214.88,214.96,26900.0
2015-04-10 15:10:00,214.96,215.05,214.84,214.85,28700.0,214.96,215.05,214.84,214.85,28700.0
2015-04-10 15:20:00,214.9,215.07,214.85,215.0,71800.0,214.9,215.07,214.85,215.0,71800.0
2015-04-10 15:30:00,215.0,215.07,214.85,215.0,68000.0,215.0,215.07,214.85,215.0,68000.0
2015-04-10 15:40:00,215.0,215.02,214.91,214.96,78200.0,215.0,215.02,214.91,214.96,78200.0
2015-04-10 15:50:00,214.94,215.07,214.71,214.82,182500.0,214.94,215.07,214.71,214.82,182500.0
2015-04-13 09:30:00,216.59,216.64,215.72,216.15,217800.0,216.59,216.64,215.72,216.15,217800.0
2015-04-13 09:40:00,216.15,217.4,216.07,217.36,219400.0,216.15,217.4,216.07,217.36,219400.0
2015-04-13 09:50:00,217.36,218.03,217.28,217.68,121200.0,217.36,218.03,217.28,217.68,121200.0
2015-04-13 10:00:00,217.56,217.88,217.51,217.65,59300.0,217.56,217.88,217.51,217.65,59300.0
2015-04-13 10:10:00,217.72,218.88,217.7,218.55,144400.0,217.72,218.88,217.7,218.55,144400.0
2015-04-13 10:20:00,218.59,218.71,218.02,218.23,84400.0,218.59,218.71,218.02,218.23,84400.0
2015-04-13 10:30:00,218.23,218.34,217.49,217.87,60600.0,218.23,218.34,217.49,217.87,60600.0
2015-04-13 10:40:00,217.8,218.15,217.7,218.0,45200.0,217.8,218.15,217.7,218.0,45200.0
2015-04-13 10:50:00,218.0,218.4,218.0,218.0,45600.0,218.0,218.4,218.0,218.0,45600.0
2015-04-13 11:00:00,218.0,218.42,217.92,217.97,46300.0,218.0,218.42,217.92,217.97,46300.0
2015-04-13 11:10:00,218.04,218.75,218.04,218.61,64600.0,218.04,218.75,218.04,218.61,64600.0
2015-04-13 11:20:00,218.6,218.78,218.24,218.33,29900.0,218.6,218.78,218.24,218.33,29900.0
2015-04-13 11:30:00,218.33,218.39,217.84,217.98,41400.0,218.33,218.39,217.84,217.98,41400.0
2015-04-13 11:40:00,217.96,218.05,217.59,217.84,37200.0,217.96,218.05,217.59,217.84,37200.0
2015-04-13 11:50:00,217.83,217.88,217.51,217.8,28700.0,217.83,217.88,217.51,217.8,28700.0
2015-04-13 12:00:00,217.81,217.95,217.46,217.71,39000.0,217.81,217.95,217.46,217.71,39000.0
2015-04-13 12:10:00,217.66,217.81,217.45,217.51,35100.0,217.66,217.81,217.45,217.51,35100.0
2015-04-13 12:20:00,217.56,217.7,217.39,217.62,21400.0,217.56,217.7,217.39,217.62,21400.0
2015-04-13 12:30:00,217.59,217.76,217.42,217.51,29900.0,217.59,217.76,217.42,217.51,29900.0
2015-04-13 12:40:00,217.51,217.82,217.36,217.65,45300.0,217.51,217.82,217.36,217.65,45300.0
2015-04-13 12:50:00,217.61,218.27,217.61,217.79,48600.0,217.61,218.27,217.61,217.79,48600.0
2015-04-13 13:00:00,217.78,218.02,217.62,217.87,28900.0,217.78,218.02,217.62,217.87,28900.0
2015-04-13 13:10:00,217.89,217.97,217.53,217.9,48800.0,217.89,217.97,217.53,217.9,48800.0
2015-04-13 13:20:00,217.92,218.07,217.4,217.48,26000.0,217.92,218.07,217.4,217.48,26000.0
2015-04-13 13:30:00,217.52,217.56,217.18,217.52,67300.0,217.52,217.56,217.18,217.52,67300.0
2015-04-13 13:40:00,217.48,217.6,217.11,217.11,32500.0,217.48,217.6,217.11,217.11,32500.0
2015-04-13 13:50:00,217.1,217.27,216.71,216.95,71000.0,217.1,217.27,216.71,216.95,71000.0
2015-04-13 14:00:00,217.05,217.39,216.93,217.04,43200.0,217.05,217.39,216.93,217.04,43200.0
2015-04-13 14:10:00,217.17,217.31,217.0,217.16,35700.0,217.17,217.31,217.0,217.16,35700.0
2015-04-13 14:20:00,217.16,217.32,216.8,217.01,44200.0,217.16,217.32,216.8,217.01,44200.0
2015-04-13 14:30:00,217.08,217.44,216.88,217.36,30500.0,217.08,217.44,216.88,217.36,30500.0
2015-04-13 14:40:00,217.37,217.44,217.06,217.13,24400.0,217.37,217.44,217.06,217.13,24400.0
2015-04-13 14:50:00,217.19,217.36,216.6,216.83,45800.0,217.19,217.36,216.6,216.83,45800.0
2015-04-13 15:00:00,216.82,216.89,216.26,216.29,73300.0,216.82,216.89,216.26,216.29,73300.0
2015-04-13 15:10:00,216.22,216.44,215.55,215.97,73100.0,216.22,216.44,215.55,215.97,73100.0
2015-04-13 15:20:00,216.03,216.11,215.88,215.96,47400.0,216.03,216.11,215.88,215.96,47400.0
2015-04-13 15:30:00,215.91,216.09,215.75,215.78,57700.0,215.91,216.09,215.75,215.78,57700.0
2015-04-13 15:40:00,215.78,215.83,215.43,215.74,73900.0,215.78,215.83,215.43,215.74,73900.0
2015-04-13 15:50:00,215.72,215.74,215.25,215.4,180900.0,215.72,215.74,215.25,215.4,180900.0
2015-04-14 09:30:00,215.4,216.17,212.5,212.63,233600.0,215.4,216.17,212.5,212.63,233600.0
2015-04-14 09:40:00,212.57,213.4,212.0,213.1,180800.0,212.57,213.4,212.0,213.1,180800.0
2015-04-14 09:50:00,213.36,213.88,212.4,212.85,88100.0,213.36,213.88,212.4,212.85,88100.0
2015-04-14 10:00:00,213.0,213.09,211.6,212.3,86300.0,213.0,213.09,211.6,212.3,86300.0
2015-04-14 10:10:00,212.2,213.1,211.9,212.71,100200.0,212.2,213.1,211.9,212.71,100200.0
2015-04-14 10:20:00,212.77,213.5,212.49,213.12,50200.0,212.77,213.5,212.49,213.12,50200.0
2015-04-14 10:30:00,213.23,213.23,212.38,212.71,62600.0,213.23,213.23,212.38,212.71,62600.0
2015-04-14 10:40:00,212.73,212.73,211.92,212.15,52700.0,212.73,212.73,211.92,212.15,52700.0
2015-04-14 10:50:00,212.15,212.44,212.1,212.26,18800.0,212.15,212.44,212.1,212.26,18800.0
2015-04-14 11:00:00,212.35,212.37,212.08,212.31,26300.0,212.35,212.37,212.08,212.31,26300.0
2015-04-14 11:10:00,212.31,212.88,212.26,212.52,35100.0,212.31,212.88,212.26,212.52,35100.0
2015-04-14 11:20:00,212.62,212.89,212.25,212.8,29000.0,212.62,212.89,212.25,212.8,29000.0
2015-04-14 11:30:00,212.87,213.6,212.81,213.24,69500.0,212.87,213.6,212.81,213.24,69500.0
2015-04-14 11:40:00,213.24,213.77,213.24,213.58,19900.0,213.24,213.77,213.24,213.58,19900.0
2015-04-14 11:50:00,213.55,213.67,213.38,213.64,28900.0,213.55,213.67,213.38,213.64,28900.0
2015-04-14 12:00:00,213.64,214.27,213.64,214.06,38300.0,213.64,214.27,213.64,214.06,38300.0
2015-04-14 12:10:00,214.13,214.33,213.5,213.55,42800.0,214.13,214.33,213.5,213.55,42800.0
2015-04-14 12:20:00,213.58,213.98,213.58,213.91,15000.0,213.58,213.98,213.58,213.91,15000.0
2015-04-14 12:30:00,213.91,214.33,213.91,214.08,61300.0,213.91,214.33,213.91,214.08,61300.0
2015-04-14 12:40:00,214.12,214.2,213.72,213.86,20700.0,214.12,214.2,213.72,213.86,20700.0
2015-04-14 12:50:00,213.74,214.02,213.66,213.72,13200.0,213.74,214.02,213.66,213.72,13200.0
2015-04-14 13:00:00,213.72,213.9,213.34,213.64,54500.0,213.72,213.9,213.34,213.64,54500.0
2015-04-14 13:10:00,213.59,213.66,213.12,213.14,39600.0,213.59,213.66,213.12,213.14,39600.0
2015-04-14 13:20:00,213.11,213.47,213.06,213.39,20200.0,213.11,213.47,213.06,213.39,20200.0
2015-04-14 13:30:00,213.47,213.68,213.26,213.64,25800.0,213.47,213.68,213.26,213.64,25800.0
2015-04-14 13:40:00,213.6,213.99,213.6,213.8,17200.0,213.6,213.99,213.6,213.8,17200.0
2015-04-14 13:50:00,213.85,213.98,213.7,213.98,19500.0,213.85,213.98,213.7,213.98,19500.0
2015-04-14 14:00:00,213.96,214.78,213.74,214.47,54000.0,213.96,214.78,213.74,214.47,54000.0
2015-04-14 14:10:00,214.55,214.79,214.38,214.78,29600.0,214.55,214.79,214.38,214.78,29600.0
2015-04-14 14:20:00,214.72,215.0,214.63,214.78,42500.0,214.72,215.0,214.63,214.78,42500.0
2015-04-14 14:30:00,214.86,214.97,214.71,214.79,32400.0,214.86,214.97,214.71,214.79,32400.0
2015-04-14 14:40:00,214.64,214.78,214.17,214.17,28700.0,214.64,214.78,214.17,214.17,28700.0
2015-04-14 14:50:00,214.24,214.9,214.2,214.81,37700.0,214.24,214.9,214.2,214.81,37700.0
2015-04-14 15:00:00,214.79,214.85,214.29,214.4,31000.0,214.79,214.85,214.29,214.4,31000.0
2015-04-14 15:10:00,214.4,214.66,214.34,214.45,24600.0,214.4,214.66,214.34,214.45,24600.0
2015-04-14 15:20:00,214.48,214.52,213.63,213.73,55600.0,214.48,214.52,213.63,213.73,55600.0
2015-04-14 15:30:00,213.74,214.18,213.73,213.87,54700.0,213.74,214.18,213.73,213.87,54700.0
2015-04-14 15:40:00,213.87,214.23,213.86,214.21,54100.0,213.87,214.23,213.86,214.21,54100.0
2015-04-14 15:50:00,214.24,214.35,213.63,213.97,132400.0,214.24,214.35,213.63,213.97,132400.0
2015-04-15 09:30:00,214.35,214.72,212.48,212.8,123300.0,214.35,214.72,212.48,212.8,123300.0
2015-04-15 09:40:00,212.83,213.19,212.55,212.74,89300.0,212.83,213.19,212.55,212.74,89300.0
2015-04-15 09:50:00,212.88,212.89,212.14,212.29,63800.0,212.88,212.89,212.14,212.29,63800.0
2015-04-15 10:00:00,212.28,212.88,211.71,211.95,101600.0,212.28,212.88,211.71,211.95,101600.0
2015-04-15 10:10:00,211.93,212.16,211.58,211.79,52500.0,211.93,212.16,211.58,211.79,52500.0
2015-04-15 10:20:00,211.79,211.81,211.16,211.37,85700.0,211.79,211.81,211.16,211.37,85700.0
2015-04-15 10:30:00,211.45,211.57,210.85,210.98,105600.0,211.45,211.57,210.85,210.98,105600.0
2015-04-15 10:40:00,210.97,211.2,210.7,210.71,72400.0,210.97,211.2,210.7,210.71,72400.0
2015-04-15 10:50:00,210.76,211.26,210.52,210.83,98700.0,210.76,211.26,210.52,210.83,98700.0
2015-04-15 11:00:00,210.82,211.53,210.8,211.28,109100.0,210.82,211.53,210.8,211.28,109100.0
2015-04-15 11:10:00,211.27,211.27,210.57,210.8,61000.0,211.27,211.27,210.57,210.8,61000.0
2015-04-15 11:20:00,210.8,211.05,210.6,210.96,43000.0,210.8,211.05,210.6,210.96,43000.0
2015-04-15 11:30:00,210.91,211.07,210.55,210.55,35500.0,210.91,211.07,210.55,210.55,35500.0
2015-04-15 11:40:00,210.57,210.91,210.55,210.55,32400.0,210.57,210.91,210.55,210.55,32400.0
2015-04-15 11:50:00,210.55,210.95,210.3,210.7,75800.0,210.55,210.95,210.3,210.7,75800.0
2015-04-15 12:00:00,210.64,210.83,210.42,210.6,37400.0,210.64,210.83,210.42,210.6,37400.0
2015-04-15 12:10:00,210.58,210.77,210.4,210.6,63100.0,210.58,210.77,210.4,210.6,63100.0
2015-04-15 12:20:00,210.6,210.67,210.01,210.2,77500.0,210.6,210.67,210.01,210.2,77500.0
2015-04-15 12:30:00,210.25,210.51,210.13,210.27,127900.0,210.25,210.51,210.13,210.27,127900.0
2015-04-15 12:40:00,210.25,210.31,209.8,210.07,75400.0,210.25,210.31,209.8,210.07,75400.0
2015-04-15 12:50:00,210.08,210.24,209.05,209.57,132500.0,210.08,210.24,209.05,209.57,132500.0
2015-04-15 13:00:00,209.59,209.67,209.24,209.5,61200.0,209.59,209.67,209.24,209.5,61200.0
2015-04-15 13:10:00,209.54,209.68,209.06,209.32,49300.0,209.54,209.68,209.06,209.32,49300.0
2015-04-15 13:20:00,209.31,209.66,209.25,209.66,41600.0,209.31,209.66,209.25,209.66,41600.0
2015-04-15 13:30:00,209.64,210.13,209.48,209.96,49300.0,209.64,210.13,209.48,209.96,49300.0
2015-04-15 13:40:00,209.96,210.28,209.86,210.2,70100.0,209.96,210.28,209.86,210.2,70100.0
2015-04-15 13:50:00,210.21,210.25,209.5,209.97,49900.0,210.21,210.25,209.5,209.97,49900.0
2015-04-15 14:00:00,210.0,210.27,209.74,209.74,37200.0,210.0,210.27,209.74,209.74,37200.0
2015-04-15 14:10:00,209.74,210.1,209.49,210.09,32300.0,209.74,210.1,209.49,210.09,32300.0
2015-04-15 14:20:00,210.08,210.4,209.93,210.36,55600.0,210.08,210.4,209.93,210.36,55600.0
2015-04-15 14:30:00,210.36,210.98,210.2,210.97,79500.0,210.36,210.98,210.2,210.97,79500.0
2015-04-15 14:40:00,210.97,211.1,210.6,210.97,69100.0,210.97,211.1,210.6,210.97,69100.0
2015-04-15 14:50:00,210.93,211.1,210.51,211.04,58600.0,210.93,211.1,210.51,211.04,58600.0
2015-04-15 15:00:00,211.04,211.08,210.74,210.74,56900.0,211.04,211.08,210.74,210.74,56900.0
2015-04-15 15:10:00,210.74,210.9,210.52,210.79,40100.0,210.74,210.9,210.52,210.79,40100.0
2015-04-15 15:20:00,210.82,211.0,210.69,210.85,59500.0,210.82,211.0,210.69,210.85,59500.0
2015-04-15 15:30:00,210.83,210.91,210.62,210.83,42700.0,210.83,210.91,210.62,210.83,42700.0
2015-04-15 15:40:00,210.88,210.96,210.69,210.76,79700.0,210.88,210.96,210.69,210.76,79700.0
2015-04-15 15:50:00,210.78,210.96,210.48,210.73,161800.0,210.78,210.96,210.48,210.73,161800.0
2015-04-16 09:30:00,210.3,211.55,209.51,209.78,215900.0,210.3,211.55,209.51,209.78,215900.0
2015-04-16 09:40:00,209.68,209.98,209.24,209.52,133500.0,209.68,209.98,209.24,209.52,133500.0
2015-04-16 09:50:00,209.51,209.79,208.86,209.12,138300.0,209.51,209.79,208.86,209.12,138300.0
2015-04-16 10:00:00,209.1,209.28,208.44,208.55,148400.0,209.1,209.28,208.44,208.55,148400.0
2015-04-16 10:10:00,208.6,208.72,207.88,208.0,159300.0,208.6,208.72,207.88,208.0,159300.0
2015-04-16 10:20:00,208.02,208.09,207.3,207.63,134600.0,208.02,208.09,207.3,207.63,134600.0
2015-04-16 10:30:00,207.63,207.87,207.31,207.61,72400.0,207.63,207.87,207.31,207.61,72400.0
2015-04-16 10:40:00,207.57,208.47,207.39,208.08,81900.0,207.57,208.47,207.39,208.08,81900.0
2015-04-16 10:50:00,208.08,208.17,207.31,207.35,67500.0,208.08,208.17,207.31,207.35,67500.0
2015-04-16 11:00:00,207.35,208.5,207.35,208.0,113900.0,207.35,208.5,207.35,208.0,113900.0
2015-04-16 11:10:00,208.0,208.5,207.9,208.5,80100.0,208.0,208.5,207.9,208.5,80100.0
2015-04-16 11:20:00,208.48,208.72,207.92,208.05,60100.0,208.48,208.72,207.92,208.05,60100.0
2015-04-16 11:30:00,208.06,208.06,207.64,208.02,62700.0,208.06,208.06,207.64,208.02,62700.0
2015-04-16 11:40:00,207.95,208.17,207.83,208.01,55600.0,207.95,208.17,207.83,208.01,55600.0
2015-04-16 11:50:00,207.95,208.1,207.5,207.65,35400.0,207.95,208.1,207.5,207.65,35400.0
2015-04-16 12:00:00,207.65,207.82,207.2,207.65,58600.0,207.65,207.82,207.2,207.65,58600.0
2015-04-16 12:10:00,207.62,207.99,207.33,207.34,64600.0,207.62,207.99,207.33,207.34,64600.0
2015-04-16 12:20:00,207.51,207.76,207.16,207.31,53300.0,207.51,207.76,207.16,207.31,53300.0
2015-04-16 12:30:00,207.33,207.7,207.28,207.29,60100.0,207.33,207.7,207.28,207.29,60100.0
2015-04-16 12:40:00,207.29,207.42,207.12,207.12,45200.0,207.29,207.42,207.12,207.12,45200.0
2015-04-16 12:50:00,207.1,207.33,207.0,207.26,57000.0,207.1,207.33,207.0,207.26,57000.0
2015-04-16 13:00:00,207.26,207.4,207.21,207.3,64700.0,207.26,207.4,207.21,207.3,64700.0
2015-04-16 13:10:00,207.25,207.42,207.01,207.13,51800.0,207.25,207.42,207.01,207.13,51800.0
2015-04-16 13:20:00,207.13,207.36,206.81,206.91,136800.0,207.13,207.36,206.81,206.91,136800.0
2015-04-16 13:30:00,206.91,207.04,206.78,206.94,53400.0,206.91,207.04,206.78,206.94,53400.0
2015-04-16 13:40:00,206.95,207.08,206.88,206.95,61000.0,206.95,207.08,206.88,206.95,61000.0
2015-04-16 13:50:00,206.87,207.0,206.36,206.9,96600.0,206.87,207.0,206.36,206.9,96600.0
2015-04-16 14:00:00,206.89,206.9,206.59,206.74,61100.0,206.89,206.9,206.59,206.74,61100.0
2015-04-16 14:10:00,206.73,207.25,206.63,206.85,108500.0,206.73,207.25,206.63,206.85,108500.0
2015-04-16 14:20:00,206.87,206.94,206.66,206.73,80100.0,206.87,206.94,206.66,206.73,80100.0
2015-04-16 14:30:00,206.79,206.9,206.65,206.66,58900.0,206.79,206.9,206.65,206.66,58900.0
2015-04-16 14:40:00,206.65,206.81,206.51,206.6,42400.0,206.65,206.81,206.51,206.6,42400.0
2015-04-16 14:50:00,206.61,206.82,206.54,206.58,83000.0,206.61,206.82,206.54,206.58,83000.0
2015-04-16 15:00:00,206.58,206.74,206.47,206.69,56800.0,206.58,206.74,206.47,206.69,56800.0
2015-04-16 15:10:00,206.73,206.8,206.61,206.7,44400.0,206.73,206.8,206.61,206.7,44400.0
2015-04-16 15:20:00,206.68,206.76,206.4,206.5,52400.0,206.68,206.76,206.4,206.5,52400.0
2015-04-16 15:30:00,206.55,206.71,206.39,206.71,81100.0,206.55,206.71,206.39,206.71,81100.0
2015-04-16 15:40:00,206.7,206.87,206.69,206.75,70000.0,206.7,206.87,206.69,206.75,70000.0
2015-04-16 15:50:00,206.77,207.02,206.37,206.9,381100.0,206.77,207.02,206.37,206.9,381100.0
2015-04-17 09:30:00,204.04,206.86,204.0,204.8,457300.0,204.04,206.86,204.0,204.8,457300.0
2015-04-17 09:40:00,204.8,205.0,204.0,204.15,246100.0,204.8,205.0,204.0,204.15,246100.0
2015-04-17 09:50:00,204.21,204.96,203.94,204.26,193600.0,204.21,204.96,203.94,204.26,193600.0
2015-04-17 10:00:00,204.14,204.56,202.68,202.68,283300.0,204.14,204.56,202.68,202.68,283300.0
2015-04-17 10:10:00,202.7,203.99,202.7,203.85,156700.0,202.7,203.99,202.7,203.85,156700.0
2015-04-17 10:20:00,203.85,204.17,203.09,203.75,87000.0,203.85,204.17,203.09,203.75,87000.0
2015-04-17 10:30:00,203.72,204.28,203.56,204.11,110500.0,203.72,204.28,203.56,204.11,110500.0
2015-04-17 10:40:00,204.16,205.7,204.02,205.0,120500.0,204.16,205.7,204.02,205.0,120500.0
2015-04-17 10:50:00,205.04,205.37,204.6,205.22,91700.0,205.04,205.37,204.6,205.22,91700.0
2015-04-17 11:00:00,205.21,205.63,205.05,205.38,80800.0,205.21,205.63,205.05,205.38,80800.0
2015-04-17 11:10:00,205.34,205.6,205.31,205.43,64000.0,205.34,205.6,205.31,205.43,64000.0
2015-04-17 11:20:00,205.43,205.75,205.3,205.47,65400.0,205.43,205.75,205.3,205.47,65400.0
2015-04-17 11:30:00,205.4,205.58,204.9,204.92,54100.0,205.4,205.58,204.9,204.92,54100.0
2015-04-17 11:40:00,204.97,205.26,204.56,205.15,44300.0,204.97,205.26,204.56,205.15,44300.0
2015-04-17 11:50:00,205.14,205.23,204.65,204.71,60500.0,205.14,205.23,204.65,204.71,60500.0
2015-04-17 12:00:00,204.75,204.75,204.09,204.36,51400.0,204.75,204.75,204.09,204.36,51400.0
2015-04-17 12:10:00,204.29,204.73,204.09,204.49,57400.0,204.29,204.73,204.09,204.49,57400.0
2015-04-17 12:20:00,204.51,205.15,204.47,204.85,35200.0,204.51,205.15,204.47,204.85,35200.0
2015-04-17 12:30:00,204.82,204.82,204.49,204.71,52800.0,204.82,204.82,204.49,204.71,52800.0
2015-04-17 12:40:00,204.8,205.29,204.65,205.29,30400.0,204.8,205.29,204.65,205.29,30400.0
2015-04-17 12:50:00,205.31,206.86,205.22,206.82,81700.0,205.31,206.86,205.22,206.82,81700.0
2015-04-17 13:00:00,206.84,207.71,206.53,207.57,157200.0,206.84,207.71,206.53,207.57,157200.0
2015-04-17 13:10:00,207.57,207.83,207.14,207.54,81900.0,207.57,207.83,207.14,207.54,81900.0
2015-04-17 13:20:00,207.59,207.78,206.92,207.41,40900.0,207.59,207.78,206.92,207.41,40900.0
2015-04-17 13:30:00,207.38,207.38,206.53,206.92,32500.0,207.38,207.38,206.53,206.92,32500.0
2015-04-17 13:40:00,206.91,206.96,206.58,206.7,21800.0,206.91,206.96,206.58,206.7,21800.0
2015-04-17 13:50:00,206.73,206.91,206.55,206.58,40600.0,206.73,206.91,206.55,206.58,40600.0
2015-04-17 14:00:00,206.51,206.64,206.11,206.19,50900.0,206.51,206.64,206.11,206.19,50900.0
2015-04-17 14:10:00,206.19,206.19,205.8,206.18,27300.0,206.19,206.19,205.8,206.18,27300.0
2015-04-17 14:20:00,206.17,206.19,205.86,206.12,38500.0,206.17,206.19,205.86,206.12,38500.0
2015-04-17 14:30:00,206.12,206.23,205.92,205.98,38300.0,206.12,206.23,205.92,205.98,38300.0
2015-04-17 14:40:00,205.94,206.13,205.77,206.03,49400.0,205.94,206.13,205.77,206.03,49400.0
2015-04-17 14:50:00,205.99,206.39,205.91,206.18,35700.0,205.99,206.39,205.91,206.18,35700.0
2015-04-17 15:00:00,206.18,206.94,206.12,206.88,38900.0,206.18,206.94,206.12,206.88,38900.0
2015-04-17 15:10:00,206.87,207.46,206.82,207.38,60700.0,206.87,207.46,206.82,207.38,60700.0
2015-04-17 15:20:00,207.42,208.0,207.34,207.91,70800.0,207.42,208.0,207.34,207.91,70800.0
2015-04-17 15:30:00,207.92,208.09,207.75,207.94,116200.0,207.92,208.09,207.75,207.94,116200.0
2015-04-17 15:40:00,207.98,207.99,207.75,207.8,97000.0,207.98,207.99,207.75,207.8,97000.0
2015-04-17 15:50:00,207.81,207.94,207.54,207.93,133800.0,207.81,207.94,207.54,207.93,133800.0
2015-04-20 09:30:00,209.18,209.99,208.5,208.69,182200.0,209.18,209.99,208.5,208.69,182200.0
2015-04-20 09:40:00,208.75,211.0,208.61,210.28,160500.0,208.75,211.0,208.61,210.28,160500.0
2015-04-20 09:50:00,210.37,212.03,210.18,212.03,261000.0,210.37,212.03,210.18,212.03,261000.0
2015-04-20 10:00:00,212.03,212.71,211.27,211.7,176600.0,212.03,212.71,211.27,211.7,176600.0
2015-04-20 10:10:00,211.74,212.5,211.62,211.72,106100.0,211.74,212.5,211.62,211.72,106100.0
2015-04-20 10:20:00,211.72,213.22,211.53,212.73,113800.0,211.72,213.22,211.53,212.73,113800.0
2015-04-20 10:30:00,212.73,212.85,212.32,212.68,74400.0,212.73,212.85,212.32,212.68,74400.0
2015-04-20 10:40:00,212.67,212.79,212.06,212.06,60100.0,212.67,212.79,212.06,212.06,60100.0
2015-04-20 10:50:00,212.04,212.36,211.69,211.69,81600.0,212.04,212.36,211.69,211.69,81600.0
2015-04-20 11:00:00,211.76,212.47,211.7,211.86,52800.0,211.76,212.47,211.7,211.86,52800.0
2015-04-20 11:10:00,211.88,211.99,211.65,211.91,72100.0,211.88,211.99,211.65,211.91,72100.0
2015-04-20 11:20:00,211.93,212.18,211.88,212.01,123900.0,211.93,212.18,211.88,212.01,123900.0
2015-04-20 11:30:00,212.04,212.95,211.99,212.89,83700.0,212.04,212.95,211.99,212.89,83700.0
2015-04-20 11:40:00,212.93,213.21,212.57,213.08,98800.0,212.93,213.21,212.57,213.08,98800.0
2015-04-20 11:50:00,213.03,213.08,212.74,212.83,60300.0,213.03,213.08,212.74,212.83,60300.0
2015-04-20 12:00:00,212.84,213.09,212.72,212.91,38400.0,212.84,213.09,212.72,212.91,38400.0
2015-04-20 12:10:00,212.76,212.97,212.36,212.5,32400.0,212.76,212.97,212.36,212.5,32400.0
2015-04-20 12:20:00,212.44,212.46,211.8,211.99,41900.0,212.44,212.46,211.8,211.99,41900.0
2015-04-20 12:30:00,212.0,212.25,211.71,212.21,28200.0,212.0,212.25,211.71,212.21,28200.0
2015-04-20 12:40:00,212.22,212.31,211.92,211.92,33100.0,212.22,212.31,211.92,211.92,33100.0
2015-04-20 12:50:00,211.9,212.35,211.8,212.13,37700.0,211.9,212.35,211.8,212.13,37700.0
2015-04-20 13:00:00,212.17,212.32,211.86,211.98,53800.0,212.17,212.32,211.86,211.98,53800.0
2015-04-20 13:10:00,211.87,211.93,211.59,211.75,38000.0,211.87,211.93,211.59,211.75,38000.0
2015-04-20 13:20:00,211.75,211.77,211.23,211.38,21100.0,211.75,211.77,211.23,211.38,21100.0
2015-04-20 13:30:00,211.4,211.6,211.0,211.0,32700.0,211.4,211.6,211.0,211.0,32700.0
2015-04-20 13:40:00,211.01,211.21,210.87,211.18,31200.0,211.01,211.21,210.87,211.18,31200.0
2015-04-20 13:50:00,211.23,211.66,211.18,211.66,31200.0,211.23,211.66,211.18,211.66,31200.0
2015-04-20 14:00:00,211.66,211.69,211.24,211.41,19600.0,211.66,211.69,211.24,211.41,19600.0
2015-04-20 14:10:00,211.34,211.46,211.24,211.35,24600.0,211.34,211.46,211.24,211.35,24600.0
2015-04-20 14:20:00,211.4,211.51,211.13,211.31,28800.0,211.4,211.51,211.13,211.31,28800.0
2015-04-20 14:30:00,211.32,211.42,211.27,211.36,22600.0,211.32,211.42,211.27,211.36,22600.0
2015-04-20 14:40:00,211.4,211.53,211.23,211.46,36800.0,211.4,211.53,211.23,211.46,36800.0
2015-04-20 14:50:00,211.52,211.75,211.29,211.75,25800.0,211.52,211.75,211.29,211.75,25800.0
2015-04-20 15:00:00,211.71,211.87,211.45,211.8,26900.0,211.71,211.87,211.45,211.8,26900.0
2015-04-20 15:10:00,211.87,212.04,211.71,211.97,59800.0,211.87,212.04,211.71,211.97,59800.0
2015-04-20 15:20:00,211.99,212.25,211.84,212.16,41600.0,211.99,212.25,211.84,212.16,41600.0
2015-04-20 15:30:00,212.18,212.34,212.01,212.08,52300.0,212.18,212.34,212.01,212.08,52300.0
2015-04-20 15:40:00,212.04,212.22,211.84,212.19,98400.0,212.04,212.22,211.84,212.19,98400.0
2015-04-20 15:50:00,212.23,212.26,211.73,211.95,147200.0,212.23,212.26,211.73,211.95,147200.0
2015-04-21 09:30:00,214.52,215.94,213.32,215.8,277900.0,214.52,215.94,213.32,215.8,277900.0
2015-04-21 09:40:00,215.74,217.47,215.68,216.32,251300.0,215.74,217.47,215.68,216.32,251300.0
2015-04-21 09:50:00,216.35,216.39,214.32,214.59,148000.0,216.35,216.39,214.32,214.59,148000.0
2015-04-21 10:00:00,214.78,214.88,213.8,214.7,76000.0,214.78,214.88,213.8,214.7,76000.0
2015-04-21 10:10:00,214.69,215.13,214.17,214.84,55500.0,214.69,215.13,214.17,214.84,55500.0
2015-04-21 10:20:00,214.97,214.99,214.31,214.94,40300.0,214.97,214.99,214.31,214.94,40300.0
2015-04-21 10:30:00,214.9,215.62,214.7,215.23,72500.0,214.9,215.62,214.7,215.23,72500.0
2015-04-21 10:40:00,215.23,215.23,214.31,214.55,44900.0,215.23,215.23,214.31,214.55,44900.0
2015-04-21 10:50:00,214.61,214.75,214.41,214.7,49600.0,214.61,214.75,214.41,214.7,49600.0
2015-04-21 11:00:00,214.7,215.23,214.65,214.75,33000.0,214.7,215.23,214.65,214.75,33000.0
2015-04-21 11:10:00,214.82,215.19,214.8,214.99,26200.0,214.82,215.19,214.8,214.99,26200.0
2015-04-21 11:20:00,214.95,215.07,214.88,214.96,32900.0,214.95,215.07,214.88,214.96,32900.0
2015-04-21 11:30:00,215.0,215.15,214.64,214.65,37000.0,215.0,215.15,214.64,214.65,37000.0
2015-04-21 11:40:00,214.62,214.9,214.04,214.47,32000.0,214.62,214.9,214.04,214.47,32000.0
2015-04-21 11:50:00,214.5,214.75,214.29,214.5,32600.0,214.5,214.75,214.29,214.5,32600.0
2015-04-21 12:00:00,214.47,214.53,214.24,214.47,21100.0,214.47,214.53,214.24,214.47,21100.0
2015-04-21 12:10:00,214.42,214.46,214.23,214.33,22100.0,214.42,214.46,214.23,214.33,22100.0
2015-04-21 12:20:00,214.39,214.57,214.34,214.46,22900.0,214.39,214.57,214.34,214.46,22900.0
2015-04-21 12:30:00,214.44,214.5,214.26,214.41,26600.0,214.44,214.5,214.26,214.41,26600.0
2015-04-21 12:40:00,214.48,215.56,214.33,215.52,128100.0,214.48,215.56,214.33,215.52,128100.0
2015-04-21 12:50:00,215.36,215.38,215.01,215.32,13200.0,215.36,215.38,215.01,215.32,13200.0
2015-04-21 13:00:00,215.35,215.65,215.14,215.42,35900.0,215.35,215.65,215.14,215.42,35900.0
2015-04-21 13:10:00,215.42,215.54,215.24,215.45,28100.0,215.42,215.54,215.24,215.45,28100.0
2015-04-21 13:20:00,215.45,215.58,215.28,215.31,9900.0,215.45,215.58,215.28,215.31,9900.0
2015-04-21 13:30:00,215.37,215.52,214.95,215.25,28100.0,215.37,215.52,214.95,215.25,28100.0
2015-04-21 13:40:00,215.24,215.37,214.97,214.97,23500.0,215.24,215.37,214.97,214.97,23500.0
2015-04-21 13:50:00,215.02,215.19,214.72,214.72,25000.0,215.02,215.19,214.72,214.72,25000.0
2015-04-21 14:00:00,214.66,214.68,213.84,214.1,33300.0,214.66,214.68,213.84,214.1,33300.0
2015-04-21 14:10:00,214.16,214.21,213.9,214.14,85100.0,214.16,214.21,213.9,214.14,85100.0
2015-04-21 14:20:00,214.1,214.4,214.06,214.4,25500.0,214.1,214.4,214.06,214.4,25500.0
2015-04-21 14:30:00,214.4,214.49,214.08,214.27,28400.0,214.4,214.49,214.08,214.27,28400.0
2015-04-21 14:40:00,214.3,214.48,214.06,214.1,17800.0,214.3,214.48,214.06,214.1,17800.0
2015-04-21 14:50:00,214.1,214.15,213.72,213.94,25800.0,214.1,214.15,213.72,213.94,25800.0
2015-04-21 15:00:00,214.0,214.15,213.7,214.07,18500.0,214.0,214.15,213.7,214.07,18500.0
2015-04-21 15:10:00,214.14,214.23,213.73,213.8,41000.0,214.14,214.23,213.73,213.8,41000.0
2015-04-21 15:20:00,213.76,213.76,213.26,213.38,33900.0,213.76,213.76,213.26,213.38,33900.0
2015-04-21 15:30:00,213.34,213.46,213.29,213.33,31100.0,213.34,213.46,213.29,213.33,31100.0
2015-04-21 15:40:00,213.33,213.42,213.1,213.25,40700.0,213.33,213.42,213.1,213.25,40700.0
2015-04-21 15:50:00,213.22,213.22,212.74,212.79,130500.0,213.22,213.22,212.74,212.79,130500.0
2015-04-22 09:30:00,214.44,215.25,213.25,214.38,103200.0,214.44,215.25,213.25,214.38,103200.0
2015-04-22 09:40:00,214.52,214.61,213.98,214.15,45600.0,214.52,214.61,213.98,214.15,45600.0
2015-04-22 09:50:00,214.27,214.27,213.23,213.41,43900.0,214.27,214.27,213.23,213.41,43900.0
2015-04-22 10:00:00,213.34,213.37,212.26,212.62,32700.0,213.34,213.37,212.26,212.62,32700.0
2015-04-22 10:10:00,212.52,213.13,212.47,212.99,38600.0,212.52,213.13,212.47,212.99,38600.0
2015-04-22 10:20:00,212.95,213.22,212.75,213.11,37000.0,212.95,213.22,212.75,213.11,37000.0
2015-04-22 10:30:00,212.98,213.07,212.56,212.93,21700.0,212.98,213.07,212.56,212.93,21700.0
2015-04-22 10:40:00,212.91,213.99,212.91,213.93,44200.0,212.91,213.99,212.91,213.93,44200.0
2015-04-22 10:50:00,213.92,213.92,213.33,213.8,17200.0,213.92,213.92,213.33,213.8,17200.0
2015-04-22 11:00:00,213.82,214.27,213.54,214.27,27200.0,213.82,214.27,213.54,214.27,27200.0
2015-04-22 11:10:00,214.29,214.34,213.8,213.94,29200.0,214.29,214.34,213.8,213.94,29200.0
2015-04-22 11:20:00,213.95,214.79,213.95,214.79,39000.0,213.95,214.79,213.95,214.79,39000.0
2015-04-22 11:30:00,214.79,214.8,213.97,214.4,31300.0,214.79,214.8,213.97,214.4,31300.0
2015-04-22 11:40:00,214.37,214.53,214.16,214.34,19500.0,214.37,214.53,214.16,214.34,19500.0
2015-04-22 11:50:00,214.18,214.51,214.05,214.4,18100.0,214.18,214.51,214.05,214.4,18100.0
2015-04-22 12:00:00,214.39,214.55,214.12,214.12,21400.0,214.39,214.55,214.12,214.12,21400.0
2015-04-22 12:10:00,214.13,214.17,213.8,214.03,18700.0,214.13,214.17,213.8,214.03,18700.0
2015-04-22 12:20:00,214.1,214.25,213.56,213.7,18800.0,214.1,214.25,213.56,213.7,18800.0
2015-04-22 12:30:00,213.66,213.75,213.44,213.54,12000.0,213.66,213.75,213.44,213.54,12000.0
2015-04-22 12:40:00,213.51,213.51,213.03,213.36,16100.0,213.51,213.51,213.03,213.36,16100.0
2015-04-22 12:50:00,213.32,213.56,213.21,213.26,14600.0,213.32,213.56,213.21,213.26,14600.0
2015-04-22 13:00:00,213.3,213.44,212.76,213.04,45200.0,213.3,213.44,212.76,213.04,45200.0
2015-04-22 13:10:00,213.07,213.16,212.8,212.89,20700.0,213.07,213.16,212.8,212.89,20700.0
2015-04-22 13:20:00,212.97,213.41,212.94,213.31,19500.0,212.97,213.41,212.94,213.31,19500.0
2015-04-22 13:30:00,213.31,213.36,213.03,213.09,7900.0,213.31,213.36,213.03,213.09,7900.0
2015-04-22 13:40:00,213.27,213.75,213.12,213.75,20600.0,213.27,213.75,213.12,213.75,20600.0
2015-04-22 13:50:00,213.75,213.75,213.32,213.32,12700.0,213.75,213.75,213.32,213.32,12700.0
2015-04-22 14:00:00,213.32,214.33,213.32,213.97,50900.0,213.32,214.33,213.32,213.97,50900.0
2015-04-22 14:10:00,213.94,213.99,213.72,213.73,14100.0,213.94,213.99,213.72,213.73,14100.0
2015-04-22 14:20:00,213.75,214.37,213.75,214.08,27400.0,213.75,214.37,213.75,214.08,27400.0
2015-04-22 14:30:00,214.16,214.23,214.01,214.15,14400.0,214.16,214.23,214.01,214.15,14400.0
2015-04-22 14:40:00,214.22,214.28,214.05,214.21,26400.0,214.22,214.28,214.05,214.21,26400.0
2015-04-22 14:50:00,214.2,214.44,213.92,214.07,34500.0,214.2,214.44,213.92,214.07,34500.0
2015-04-22 15:00:00,214.08,214.24,213.85,213.97,16500.0,214.08,214.24,213.85,213.97,16500.0
2015-04-22 15:10:00,213.99,214.05,213.74,213.95,11500.0,213.99,214.05,213.74,213.95,11500.0
2015-04-22 15:20:00,213.96,213.99,213.67,213.81,27700.0,213.96,213.99,213.67,213.81,27700.0
2015-04-22 15:30:00,213.77,213.92,213.68,213.88,18600.0,213.77,213.92,213.68,213.88,18600.0
2015-04-22 15:40:00,213.87,213.9,213.46,213.47,37600.0,213.87,213.9,213.46,213.47,37600.0
2015-04-22 15:50:00,213.47,213.7,213.22,213.31,66100.0,213.47,213.7,213.22,213.31,66100.0
2015-04-23 09:30:00,213.2,214.0,213.01,213.86,76400.0,213.2,214.0,213.01,213.86,76400.0
2015-04-23 09:40:00,213.81,214.63,213.2,214.4,59900.0,213.81,214.63,213.2,214.4,59900.0
2015-04-23 09:50:00,214.34,215.36,214.2,214.65,95600.0,214.34,215.36,214.2,214.65,95600.0
2015-04-23 10:00:00,214.67,214.98,214.21,214.62,46600.0,214.67,214.98,214.21,214.62,46600.0
2015-04-23 10:10:00,214.62,214.7,214.15,214.27,35300.0,214.62,214.7,214.15,214.27,35300.0
2015-04-23 10:20:00,214.27,214.27,213.5,213.6,60500.0,214.27,214.27,213.5,213.6,60500.0
2015-04-23 10:30:00,213.6,214.01,213.6,213.77,44000.0,213.6,214.01,213.6,213.77,44000.0
2015-04-23 10:40:00,213.87,214.4,213.71,214.12,38000.0,213.87,214.4,213.71,214.12,38000.0
2015-04-23 10:50:00,214.21,214.24,213.83,213.87,40500.0,214.21,214.24,213.83,213.87,40500.0
2015-04-23 11:00:00,213.82,214.14,213.8,213.96,49600.0,213.82,214.14,213.8,213.96,49600.0
2015-04-23 11:10:00,213.86,213.91,213.26,213.59,35600.0,213.86,213.91,213.26,213.59,35600.0
2015-04-23 11:20:00,213.59,213.62,213.1,213.26,28000.0,213.59,213.62,213.1,213.26,28000.0
2015-04-23 11:30:00,213.23,213.54,213.18,213.19,14500.0,213.23,213.54,213.18,213.19,14500.0
2015-04-23 11:40:00,213.26,213.38,212.75,212.96,27700.0,213.26,213.38,212.75,212.96,27700.0
2015-04-23 11:50:00,212.92,213.52,212.92,213.25,23100.0,212.92,213.52,212.92,213.25,23100.0
2015-04-23 12:00:00,213.17,213.25,212.96,213.13,7500.0,213.17,213.25,212.96,213.13,7500.0
2015-04-23 12:10:00,213.08,213.11,212.6,212.6,23800.0,213.08,213.11,212.6,212.6,23800.0
2015-04-23 12:20:00,212.6,212.84,212.6,212.79,15600.0,212.6,212.84,212.6,212.79,15600.0
2015-04-23 12:30:00,212.85,213.1,212.71,212.96,18100.0,212.85,213.1,212.71,212.96,18100.0
2015-04-23 12:40:00,213.13,213.33,213.02,213.06,17600.0,213.13,213.33,213.02,213.06,17600.0
2015-04-23 12:50:00,213.13,213.13,212.78,213.04,24900.0,213.13,213.13,212.78,213.04,24900.0
2015-04-23 13:00:00,213.0,213.09,212.68,212.8,29300.0,213.0,213.09,212.68,212.8,29300.0
2015-04-23 13:10:00,212.82,212.83,212.5,212.59,38600.0,212.82,212.83,212.5,212.59,38600.0
2015-04-23 13:20:00,212.61,212.67,212.45,212.55,68300.0,212.61,212.67,212.45,212.55,68300.0
2015-04-23 13:30:00,212.54,212.8,212.43,212.61,45400.0,212.54,212.8,212.43,212.61,45400.0
2015-04-23 13:40:00,212.62,213.06,212.62,212.97,25100.0,212.62,213.06,212.62,212.97,25100.0
2015-04-23 13:50:00,212.97,212.97,212.56,212.72,35900.0,212.97,212.97,212.56,212.72,35900.0
2015-04-23 14:00:00,212.73,212.89,212.56,212.87,14900.0,212.73,212.89,212.56,212.87,14900.0
2015-04-23 14:10:00,212.89,212.92,212.67,212.77,18100.0,212.89,212.92,212.67,212.77,18100.0
2015-04-23 14:20:00,212.75,212.87,212.7,212.86,80300.0,212.75,212.87,212.7,212.86,80300.0
2015-04-23 14:30:00,212.76,212.88,212.57,212.63,19800.0,212.76,212.88,212.57,212.63,19800.0
2015-04-23 14:40:00,212.66,212.81,212.57,212.71,17500.0,212.66,212.81,212.57,212.71,17500.0
2015-04-23 14:50:00,212.75,212.77,212.53,212.58,37400.0,212.75,212.77,212.53,212.58,37400.0
2015-04-23 15:00:00,212.63,212.63,212.47,212.55,24400.0,212.63,212.63,212.47,212.55,24400.0
2015-04-23 15:10:00,212.56,212.67,212.48,212.58,51300.0,212.56,212.67,212.48,212.58,51300.0
2015-04-23 15:20:00,212.61,212.69,212.45,212.51,54000.0,212.61,212.69,212.45,212.51,54000.0
2015-04-23 15:30:00,212.49,212.78,212.49,212.55,61000.0,212.49,212.78,212.49,212.55,61000.0
2015-04-23 15:40:00,212.59,212.6,212.3,212.38,62700.0,212.59,212.6,212.3,212.38,62700.0
2015-04-23 15:50:00,212.42,212.51,212.12,212.34,88200.0,212.42,212.51,212.12,212.34,88200.0
2015-04-24 09:30:00,214.81,216.5,213.92,215.42,325100.0,214.81,216.5,213.92,215.42,325100.0
2015-04-24 09:40:00,215.42,217.05,215.42,216.93,289000.0,215.42,217.05,215.42,216.93,289000.0
2015-04-24 09:50:00,217.05,217.15,215.73,216.62,296600.0,217.05,217.15,215.73,216.62,296600.0
2015-04-24 10:00:00,216.82,216.84,216.0,216.29,84400.0,216.82,216.84,216.0,216.29,84400.0
2015-04-24 10:10:00,216.31,216.88,216.01,216.77,63000.0,216.31,216.88,216.01,216.77,63000.0
2015-04-24 10:20:00,216.85,217.39,216.63,216.63,116000.0,216.85,217.39,216.63,216.63,116000.0
2015-04-24 10:30:00,216.67,217.19,216.67,217.02,76500.0,216.67,217.19,216.67,217.02,76500.0
2015-04-24 10:40:00,217.03,217.18,216.91,217.1,63400.0,217.03,217.18,216.91,217.1,63400.0
2015-04-24 10:50:00,217.1,217.33,216.9,217.24,67400.0,217.1,217.33,216.9,217.24,67400.0
2015-04-24 11:00:00,217.21,217.26,216.75,217.09,73100.0,217.21,217.26,216.75,217.09,73100.0
2015-04-24 11:10:00,217.09,217.1,216.73,216.81,40600.0,217.09,217.1,216.73,216.81,40600.0
2015-04-24 11:20:00,216.8,216.8,216.3,216.45,75700.0,216.8,216.8,216.3,216.45,75700.0
2015-04-24 11:30:00,216.46,216.6,215.8,216.12,112500.0,216.46,216.6,215.8,216.12,112500.0
2015-04-24 11:40:00,216.06,216.15,215.88,216.07,33200.0,216.06,216.15,215.88,216.07,33200.0
2015-04-24 11:50:00,216.07,216.45,216.02,216.41,43900.0,216.07,216.45,216.02,216.41,43900.0
2015-04-24 12:00:00,216.45,216.48,216.33,216.47,22900.0,216.45,216.48,216.33,216.47,22900.0
2015-04-24 12:10:00,216.45,216.48,216.36,216.45,36000.0,216.45,216.48,216.36,216.45,36000.0
2015-04-24 12:20:00,216.47,216.53,216.26,216.28,23800.0,216.47,216.53,216.26,216.28,23800.0
2015-04-24 12:30:00,216.24,216.37,216.12,216.37,22000.0,216.24,216.37,216.12,216.37,22000.0
2015-04-24 12:40:00,216.3,216.48,216.18,216.3,21000.0,216.3,216.48,216.18,216.3,21000.0
2015-04-24 12:50:00,216.27,216.5,216.21,216.47,25700.0,216.27,216.5,216.21,216.47,25700.0
2015-04-24 13:00:00,216.49,216.84,216.45,216.54,32900.0,216.49,216.84,216.45,216.54,32900.0
2015-04-24 13:10:00,216.56,216.8,216.5,216.8,13300.0,216.56,216.8,216.5,216.8,13300.0
2015-04-24 13:20:00,216.79,216.95,216.58,216.95,31200.0,216.79,216.95,216.58,216.95,31200.0
2015-04-24 13:30:00,216.95,216.98,216.77,216.77,25600.0,216.95,216.98,216.77,216.77,25600.0
2015-04-24 13:40:00,216.75,217.25,216.74,217.22,37600.0,216.75,217.25,216.74,217.22,37600.0
2015-04-24 13:50:00,217.24,217.3,217.14,217.16,34800.0,217.24,217.3,217.14,217.16,34800.0
2015-04-24 14:00:00,217.12,217.44,217.02,217.02,49900.0,217.12,217.44,217.02,217.02,49900.0
2015-04-24 14:10:00,216.99,217.38,216.99,217.3,32500.0,216.99,217.38,216.99,217.3,32500.0
2015-04-24 14:20:00,217.3,217.35,217.16,217.28,38600.0,217.3,217.35,217.16,217.28,38600.0
2015-04-24 14:30:00,217.33,217.4,217.2,217.34,34000.0,217.33,217.4,217.2,217.34,34000.0
2015-04-24 14:40:00,217.35,217.89,217.34,217.72,59600.0,217.35,217.89,217.34,217.72,59600.0
2015-04-24 14:50:00,217.78,217.78,217.18,217.18,74700.0,217.78,217.78,217.18,217.18,74700.0
2015-04-24 15:00:00,217.13,217.54,217.06,217.51,43500.0,217.13,217.54,217.06,217.51,43500.0
2015-04-24 15:10:00,217.51,217.65,217.45,217.52,23300.0,217.51,217.65,217.45,217.52,23300.0
2015-04-24 15:20:00,217.52,217.74,217.47,217.65,48200.0,217.52,217.74,217.47,217.65,48200.0
2015-04-24 15:30:00,217.62,217.72,217.35,217.7,53100.0,217.62,217.72,217.35,217.7,53100.0
2015-04-24 15:40:00,217.66,217.71,217.0,217.01,55300.0,217.66,217.71,217.0,217.01,55300.0
2015-04-24 15:50:00,217.05,217.11,216.75,216.94,124600.0,217.05,217.11,216.75,216.94,124600.0
2015-04-27 09:30:00,218.6,220.7,218.26,220.1,387600.0,218.6,220.7,218.26,220.1,387600.0
2015-04-27 09:40:00,220.02,222.21,220.02,222.11,223100.0,220.02,222.21,220.02,222.11,223100.0
2015-04-27 09:50:00,222.01,223.65,222.01,223.21,226200.0,222.01,223.65,222.01,223.21,226200.0
2015-04-27 10:00:00,223.21,223.21,222.02,222.43,145500.0,223.21,223.21,222.02,222.43,145500.0
2015-04-27 10:10:00,222.42,222.5,221.6,222.3,121200.0,222.42,222.5,221.6,222.3,121200.0
2015-04-27 10:20:00,222.27,222.93,222.27,222.45,73200.0,222.27,222.93,222.27,222.45,73200.0
2015-04-27 10:30:00,222.45,223.13,222.02,223.03,80400.0,222.45,223.13,222.02,223.03,80400.0
2015-04-27 10:40:00,223.06,223.66,222.5,222.91,92200.0,223.06,223.66,222.5,222.91,92200.0
2015-04-27 10:50:00,222.91,223.35,222.5,222.8,86300.0,222.91,223.35,222.5,222.8,86300.0
2015-04-27 11:00:00,222.86,223.39,222.69,223.17,96800.0,222.86,223.39,222.69,223.17,96800.0
2015-04-27 11:10:00,223.18,223.53,222.88,223.52,105300.0,223.18,223.53,222.88,223.52,105300.0
2015-04-27 11:20:00,223.52,223.59,223.1,223.4,103100.0,223.52,223.59,223.1,223.4,103100.0
2015-04-27 11:30:00,223.4,223.89,223.39,223.85,112000.0,223.4,223.89,223.39,223.85,112000.0
2015-04-27 11:40:00,223.85,223.95,223.16,223.34,104300.0,223.85,223.95,223.16,223.34,104300.0
2015-04-27 11:50:00,223.35,223.72,223.0,223.49,68800.0,223.35,223.72,223.0,223.49,68800.0
2015-04-27 12:00:00,223.61,223.75,223.41,223.65,46600.0,223.61,223.75,223.41,223.65,46600.0
2015-04-27 12:10:00,223.62,223.74,223.08,223.12,46700.0,223.62,223.74,223.08,223.12,46700.0
2015-04-27 12:20:00,223.1,223.19,222.65,223.14,59700.0,223.1,223.19,222.65,223.14,59700.0
2015-04-27 12:30:00,223.15,223.4,222.99,223.11,44100.0,223.15,223.4,222.99,223.11,44100.0
2015-04-27 12:40:00,223.03,223.27,222.45,223.19,67700.0,223.03,223.27,222.45,223.19,67700.0
2015-04-27 12:50:00,223.17,223.34,222.71,223.19,42800.0,223.17,223.34,222.71,223.19,42800.0
2015-04-27 13:00:00,223.19,223.58,223.07,223.27,45500.0,223.19,223.58,223.07,223.27,45500.0
2015-04-27 13:10:00,223.32,223.33,221.83,221.89,113900.0,223.32,223.33,221.83,221.89,113900.0
2015-04-27 13:20:00,221.86,222.68,221.81,222.46,28700.0,221.86,222.68,221.81,222.46,28700.0
2015-04-27 13:30:00,222.52,222.58,221.88,222.39,26100.0,222.52,222.58,221.88,222.39,26100.0
2015-04-27 13:40:00,222.37,222.39,221.71,221.82,45500.0,222.37,222.39,221.71,221.82,45500.0
2015-04-27 13:50:00,221.87,222.31,221.48,222.16,48500.0,221.87,222.31,221.48,222.16,48500.0
2015-04-27 14:00:00,222.19,222.56,221.79,222.03,54400.0,222.19,222.56,221.79,222.03,54400.0
2015-04-27 14:10:00,222.0,222.21,221.88,222.08,35300.0,222.0,222.21,221.88,222.08,35300.0
2015-04-27 14:20:00,222.06,222.26,221.96,222.06,45300.0,222.06,222.26,221.96,222.06,45300.0
2015-04-27 14:30:00,222.12,222.2,221.95,222.11,27800.0,222.12,222.2,221.95,222.11,27800.0
2015-04-27 14:40:00,222.1,222.2,221.81,222.1,96400.0,222.1,222.2,221.81,222.1,96400.0
2015-04-27 14:50:00,222.1,222.13,221.84,222.07,46400.0,222.1,222.13,221.84,222.07,46400.0
2015-04-27 15:00:00,222.03,222.07,221.66,221.67,60900.0,222.03,222.07,221.66,221.67,60900.0
2015-04-27 15:10:00,221.69,221.73,221.06,221.17,99300.0,221.69,221.73,221.06,221.17,99300.0
2015-04-27 15:20:00,221.22,221.31,220.75,220.84,101800.0,221.22,221.31,220.75,220.84,101800.0
2015-04-27 15:30:00,220.87,220.96,220.14,220.27,188500.0,220.87,220.96,220.14,220.27,188500.0
2015-04-27 15:40:00,220.24,220.67,220.06,220.49,142100.0,220.24,220.67,220.06,220.49,142100.0
2015-04-27 15:50:00,220.42,220.58,220.03,220.48,176800.0,220.42,220.58,220.03,220.48,176800.0
2015-04-28 09:30:00,222.67,223.3,220.67,220.67,198700.0,222.67,223.3,220.67,220.67,198700.0
2015-04-28 09:40:00,220.81,220.93,218.85,219.14,122900.0,220.81,220.93,218.85,219.14,122900.0
2015-04-28 09:50:00,219.17,219.23,217.42,217.58,110800.0,219.17,219.23,217.42,217.58,110800.0
2015-04-28 10:00:00,217.81,218.61,217.47,217.54,124300.0,217.81,218.61,217.47,217.54,124300.0
2015-04-28 10:10:00,217.51,218.2,217.25,217.51,80100.0,217.51,218.2,217.25,217.51,80100.0
2015-04-28 10:20:00,217.54,219.24,217.54,219.02,100400.0,217.54,219.24,217.54,219.02,100400.0
2015-04-28 10:30:00,219.03,219.43,218.5,219.35,40800.0,219.03,219.43,218.5,219.35,40800.0
2015-04-28 10:40:00,219.4,219.92,218.6,219.92,44400.0,219.4,219.92,218.6,219.92,44400.0
2015-04-28 10:50:00,219.82,220.1,219.5,219.56,99900.0,219.82,220.1,219.5,219.56,99900.0
2015-04-28 11:00:00,219.33,220.59,219.33,220.03,73500.0,219.33,220.59,219.33,220.03,73500.0
2015-04-28 11:10:00,220.03,220.05,219.23,219.6,41600.0,220.03,220.05,219.23,219.6,41600.0
2015-04-28 11:20:00,219.6,219.61,219.0,219.16,28600.0,219.6,219.61,219.0,219.16,28600.0
2015-04-28 11:30:00,219.11,219.5,219.11,219.4,47000.0,219.11,219.5,219.11,219.4,47000.0
2015-04-28 11:40:00,219.36,219.4,218.65,219.37,51800.0,219.36,219.4,218.65,219.37,51800.0
2015-04-28 11:50:00,219.29,219.45,219.11,219.11,26900.0,219.29,219.45,219.11,219.11,26900.0
2015-04-28 12:00:00,219.13,219.47,218.85,219.47,29000.0,219.13,219.47,218.85,219.47,29000.0
2015-04-28 12:10:00,219.47,219.57,219.19,219.26,25100.0,219.47,219.57,219.19,219.26,25100.0
2015-04-28 12:20:00,219.22,219.34,219.01,219.21,26800.0,219.22,219.34,219.01,219.21,26800.0
2015-04-28 12:30:00,219.25,219.38,218.85,218.9,25500.0,219.25,219.38,218.85,218.9,25500.0
2015-04-28 12:40:00,218.89,219.3,218.89,219.25,19800.0,218.89,219.3,218.89,219.25,19800.0
2015-04-28 12:50:00,219.28,219.58,219.15,219.54,32100.0,219.28,219.58,219.15,219.54,32100.0
2015-04-28 13:00:00,219.55,220.0,219.46,219.94,34100.0,219.55,220.0,219.46,219.94,34100.0
2015-04-28 13:10:00,219.98,220.16,219.82,219.96,38600.0,219.98,220.16,219.82,219.96,38600.0
2015-04-28 13:20:00,220.02,220.13,219.94,219.97,28300.0,220.02,220.13,219.94,219.97,28300.0
2015-04-28 13:30:00,220.06,220.11,219.53,219.83,33300.0,220.06,220.11,219.53,219.83,33300.0
2015-04-28 13:40:00,219.85,219.98,219.59,219.91,71200.0,219.85,219.98,219.59,219.91,71200.0
2015-04-28 13:50:00,219.94,220.02,219.75,219.75,29300.0,219.94,220.02,219.75,219.75,29300.0
2015-04-28 14:00:00,219.72,219.84,219.32,219.32,36100.0,219.72,219.84,219.32,219.32,36100.0
2015-04-28 14:10:00,219.26,219.37,218.91,219.25,24000.0,219.26,219.37,218.91,219.25,24000.0
2015-04-28 14:20:00,219.28,219.3,218.98,219.05,40900.0,219.28,219.3,218.98,219.05,40900.0
2015-04-28 14:30:00,219.01,219.48,218.96,219.42,27100.0,219.01,219.48,218.96,219.42,27100.0
2015-04-28 14:40:00,219.31,219.6,219.22,219.52,17200.0,219.31,219.6,219.22,219.52,17200.0
2015-04-28 14:50:00,219.54,219.97,219.51,219.71,43800.0,219.54,219.97,219.51,219.71,43800.0
2015-04-28 15:00:00,219.7,220.07,219.66,219.74,46500.0,219.7,220.07,219.66,219.74,46500.0
2015-04-28 15:10:00,219.73,219.76,219.26,219.61,24100.0,219.73,219.76,219.26,219.61,24100.0
2015-04-28 15:20:00,219.59,219.61,218.97,219.42,30700.0,219.59,219.61,218.97,219.42,30700.0
2015-04-28 15:30:00,219.45,219.89,219.22,219.45,30300.0,219.45,219.89,219.22,219.45,30300.0
2015-04-28 15:40:00,219.48,219.59,219.01,219.12,61200.0,219.48,219.59,219.01,219.12,61200.0
2015-04-28 15:50:00,219.07,219.24,218.91,219.16,96800.0,219.07,219.24,218.91,219.16,96800.0
2015-04-29 09:30:00,219.0,220.0,217.95,218.5,130600.0,219.0,220.0,217.95,218.5,130600.0
2015-04-29 09:40:00,218.51,219.8,218.51,219.05,61400.0,218.51,219.8,218.51,219.05,61400.0
2015-04-29 09:50:00,219.24,219.24,217.88,218.3,113800.0,219.24,219.24,217.88,218.3,113800.0
2015-04-29 10:00:00,218.34,218.48,217.71,218.06,86800.0,218.34,218.48,217.71,218.06,86800.0
2015-04-29 10:10:00,217.99,218.23,217.5,217.62,73800.0,217.99,218.23,217.5,217.62,73800.0
2015-04-29 10:20:00,217.59,218.09,217.35,217.5,102500.0,217.59,218.09,217.35,217.5,102500.0
2015-04-29 10:30:00,217.41,218.44,217.21,218.09,59500.0,217.41,218.44,217.21,218.09,59500.0
2015-04-29 10:40:00,218.07,218.1,217.66,217.93,36400.0,218.07,218.1,217.66,217.93,36400.0
2015-04-29 10:50:00,217.97,217.98,217.25,217.39,38300.0,217.97,217.98,217.25,217.39,38300.0
2015-04-29 11:00:00,217.42,217.69,217.18,217.37,56600.0,217.42,217.69,217.18,217.37,56600.0
2015-04-29 11:10:00,217.35,217.46,216.72,217.2,74100.0,217.35,217.46,216.72,217.2,74100.0
2015-04-29 11:20:00,217.39,217.79,216.72,216.93,86500.0,217.39,217.79,216.72,216.93,86500.0
2015-04-29 11:30:00,216.91,217.1,216.36,216.6,54300.0,216.91,217.1,216.36,216.6,54300.0
2015-04-29 11:40:00,216.65,216.97,216.39,216.46,31100.0,216.65,216.97,216.39,216.46,31100.0
2015-04-29 11:50:00,216.56,216.61,216.01,216.5,59800.0,216.56,216.61,216.01,216.5,59800.0
2015-04-29 12:00:00,216.5,216.64,216.16,216.54,35600.0,216.5,216.64,216.16,216.54,35600.0
2015-04-29 12:10:00,216.6,216.7,216.01,216.2,25800.0,216.6,216.7,216.01,216.2,25800.0
2015-04-29 12:20:00,216.17,216.17,215.6,216.01,43800.0,216.17,216.17,215.6,216.01,43800.0
2015-04-29 12:30:00,215.99,216.09,215.6,215.77,45400.0,215.99,216.09,215.6,215.77,45400.0
2015-04-29 12:40:00,215.76,216.23,215.21,215.89,64700.0,215.76,216.23,215.21,215.89,64700.0
2015-04-29 12:50:00,215.84,217.15,215.83,217.15,72700.0,215.84,217.15,215.83,217.15,72700.0
2015-04-29 13:00:00,217.24,217.3,216.34,216.85,32500.0,217.24,217.3,216.34,216.85,32500.0
2015-04-29 13:10:00,216.78,217.85,216.67,217.72,40400.0,216.78,217.85,216.67,217.72,40400.0
2015-04-29 13:20:00,217.68,217.73,216.84,216.95,80700.0,217.68,217.73,216.84,216.95,80700.0
2015-04-29 13:30:00,216.93,218.0,216.8,217.87,82300.0,216.93,218.0,216.8,217.87,82300.0
2015-04-29 13:40:00,217.89,218.27,217.59,217.95,45800.0,217.89,218.27,217.59,217.95,45800.0
2015-04-29 13:50:00,217.96,218.5,217.95,218.45,48100.0,217.96,218.5,217.95,218.45,48100.0
2015-04-29 14:00:00,218.48,218.69,217.85,218.07,52000.0,218.48,218.69,217.85,218.07,52000.0
2015-04-29 14:10:00,218.15,218.95,217.45,218.61,57200.0,218.15,218.95,217.45,218.61,57200.0
2015-04-29 14:20:00,218.64,218.99,218.31,218.66,39200.0,218.64,218.99,218.31,218.66,39200.0
2015-04-29 14:30:00,218.74,219.23,218.48,219.08,61700.0,218.74,219.23,218.48,219.08,61700.0
2015-04-29 14:40:00,219.14,219.85,219.12,219.72,59300.0,219.14,219.85,219.12,219.72,59300.0
2015-04-29 14:50:00,219.72,219.8,219.23,219.34,59100.0,219.72,219.8,219.23,219.34,59100.0
2015-04-29 15:00:00,219.28,219.47,218.76,219.35,50700.0,219.28,219.47,218.76,219.35,50700.0
2015-04-29 15:10:00,219.37,219.48,218.75,219.2,55500.0,219.37,219.48,218.75,219.2,55500.0
2015-04-29 15:20:00,219.2,219.22,218.65,218.73,64000.0,219.2,219.22,218.65,218.73,64000.0
2015-04-29 15:30:00,218.73,218.77,218.31,218.57,90400.0,218.73,218.77,218.31,218.57,90400.0
2015-04-29 15:40:00,218.5,219.49,218.4,219.49,97900.0,218.5,219.49,218.4,219.49,97900.0
2015-04-29 15:50:00,219.48,219.49,218.74,219.0,201900.0,219.48,219.49,218.74,219.0,201900.0
2015-04-30 09:30:00,209.37,211.33,208.29,208.49,840400.0,209.37,211.33,208.29,208.49,840400.0
2015-04-30 09:40:00,208.52,208.63,207.0,207.57,674500.0,208.52,208.63,207.0,207.57,674500.0
2015-04-30 09:50:00,207.57,207.8,206.69,206.87,423600.0,207.57,207.8,206.69,206.87,423600.0
2015-04-30 10:00:00,206.78,207.79,206.2,206.65,335000.0,206.78,207.79,206.2,206.65,335000.0
2015-04-30 10:10:00,206.66,207.08,205.66,205.76,282300.0,206.66,207.08,205.66,205.76,282300.0
2015-04-30 10:20:00,205.67,206.69,205.6,206.58,257000.0,205.67,206.69,205.6,206.58,257000.0
2015-04-30 10:30:00,206.47,206.55,205.33,205.67,215300.0,206.47,206.55,205.33,205.67,215300.0
2015-04-30 10:40:00,205.68,206.41,205.11,205.35,292900.0,205.68,206.41,205.11,205.35,292900.0
2015-04-30 10:50:00,205.38,205.85,203.61,203.61,391900.0,205.38,205.85,203.61,203.61,391900.0
2015-04-30 11:00:00,203.66,206.36,203.61,206.14,251800.0,203.66,206.36,203.61,206.14,251800.0
2015-04-30 11:10:00,206.07,206.13,204.21,204.42,208700.0,206.07,206.13,204.21,204.42,208700.0
2015-04-30 11:20:00,204.42,205.09,204.21,204.51,171900.0,204.42,205.09,204.21,204.51,171900.0
2015-04-30 11:30:00,204.45,204.8,203.52,203.62,153500.0,204.45,204.8,203.52,203.62,153500.0
2015-04-30 11:40:00,203.57,203.7,202.45,202.75,323600.0,203.57,203.7,202.45,202.75,323600.0
2015-04-30 11:50:00,202.75,204.21,202.6,204.1,211200.0,202.75,204.21,202.6,204.1,211200.0
2015-04-30 12:00:00,203.97,204.46,203.1,203.83,150000.0,203.97,204.46,203.1,203.83,150000.0
2015-04-30 12:10:00,203.82,205.25,203.58,204.76,169500.0,203.82,205.25,203.58,204.76,169500.0
2015-04-30 12:20:00,204.82,205.07,204.2,204.25,121100.0,204.82,205.07,204.2,204.25,121100.0
2015-04-30 12:30:00,204.23,204.25,203.65,203.72,132400.0,204.23,204.25,203.65,203.72,132400.0
2015-04-30 12:40:00,203.72,203.91,203.17,203.34,91500.0,203.72,203.91,203.17,203.34,91500.0
2015-04-30 12:50:00,203.34,203.4,202.89,202.99,139300.0,203.34,203.4,202.89,202.99,139300.0
2015-04-30 13:00:00,202.98,203.26,202.63,203.05,147400.0,202.98,203.26,202.63,203.05,147400.0
2015-04-30 13:10:00,203.0,203.76,202.89,203.41,109100.0,203.0,203.76,202.89,203.41,109100.0
2015-04-30 13:20:00,203.31,203.41,202.85,202.91,113100.0,203.31,203.41,202.85,202.91,113100.0
2015-04-30 13:30:00,202.93,203.15,202.52,203.01,115000.0,202.93,203.15,202.52,203.01,115000.0
2015-04-30 13:40:00,202.95,203.15,202.81,202.82,99500.0,202.95,203.15,202.81,202.82,99500.0
2015-04-30 13:50:00,202.86,202.89,201.25,201.25,250400.0,202.86,202.89,201.25,201.25,250400.0
2015-04-30 14:00:00,201.24,201.89,201.05,201.2,98900.0,201.24,201.89,201.05,201.2,98900.0
2015-04-30 14:10:00,201.16,201.59,200.82,200.88,152800.0,201.16,201.59,200.82,200.88,152800.0
2015-04-30 14:20:00,200.83,200.88,200.1,200.22,226500.0,200.83,200.88,200.1,200.22,226500.0
2015-04-30 14:30:00,200.25,200.86,200.01,200.75,198800.0,200.25,200.86,200.01,200.75,198800.0
2015-04-30 14:40:00,200.85,201.2,200.53,200.93,140700.0,200.85,201.2,200.53,200.93,140700.0
2015-04-30 14:50:00,200.97,201.55,200.78,200.96,175600.0,200.97,201.55,200.78,200.96,175600.0
2015-04-30 15:00:00,200.94,200.98,200.24,200.35,205500.0,200.94,200.98,200.24,200.35,205500.0
2015-04-30 15:10:00,200.35,201.2,199.8,201.01,303600.0,200.35,201.2,199.8,201.01,303600.0
2015-04-30 15:20:00,201.01,201.26,200.26,200.31,205800.0,201.01,201.26,200.26,200.31,205800.0
2015-04-30 15:30:00,200.28,200.61,200.09,200.11,228600.0,200.28,200.61,200.09,200.11,228600.0
2015-04-30 15:40:00,200.11,200.3,199.6,199.6,456800.0,200.11,200.3,199.6,199.6,456800.0
2015-04-30 15:50:00,199.6,200.72,199.6,200.28,511800.0,199.6,200.72,199.6,200.28,511800.0
2015-05-01 09:30:00,200.9,201.28,199.05,199.67,394700.0,200.9,201.28,199.05,199.67,394700.0
2015-05-01 09:40:00,199.67,200.5,199.01,199.8,202100.0,199.67,200.5,199.01,199.8,202100.0
2015-05-01 09:50:00,199.81,199.91,198.1,198.25,220000.0,199.81,199.91,198.1,198.25,220000.0
2015-05-01 10:00:00,198.29,198.34,196.13,197.22,341500.0,198.29,198.34,196.13,197.22,341500.0
2015-05-01 10:10:00,197.31,198.47,197.07,198.36,157800.0,197.31,198.47,197.07,198.36,157800.0
2015-05-01 10:20:00,198.33,199.17,198.13,198.66,126600.0,198.33,199.17,198.13,198.66,126600.0
2015-05-01 10:30:00,198.48,198.78,197.67,197.81,99800.0,198.48,198.78,197.67,197.81,99800.0
2015-05-01 10:40:00,197.81,198.22,197.5,197.93,86000.0,197.81,198.22,197.5,197.93,86000.0
2015-05-01 10:50:00,197.98,198.6,197.8,198.1,70600.0,197.98,198.6,197.8,198.1,70600.0
2015-05-01 11:00:00,198.1,198.86,198.0,198.0,182200.0,198.1,198.86,198.0,198.0,182200.0
2015-05-01 11:10:00,198.0,198.59,197.85,198.49,55700.0,198.0,198.59,197.85,198.49,55700.0
2015-05-01 11:20:00,198.5,198.69,198.2,198.31,98900.0,198.5,198.69,198.2,198.31,98900.0
2015-05-01 11:30:00,198.31,198.53,198.01,198.09,55200.0,198.31,198.53,198.01,198.09,55200.0
2015-05-01 11:40:00,198.11,198.16,197.78,197.94,60600.0,198.11,198.16,197.78,197.94,60600.0
2015-05-01 11:50:00,197.96,198.15,197.75,197.88,111800.0,197.96,198.15,197.75,197.88,111800.0
2015-05-01 12:00:00,197.88,199.45,197.86,199.1,166400.0,197.88,199.45,197.86,199.1,166400.0
2015-05-01 12:10:00,199.17,200.14,198.79,200.13,199800.0,199.17,200.14,198.79,200.13,199800.0
2015-05-01 12:20:00,200.02,201.95,200.02,201.87,343500.0,200.02,201.95,200.02,201.87,343500.0
2015-05-01 12:30:00,201.87,202.5,201.52,201.65,359700.0,201.87,202.5,201.52,201.65,359700.0
2015-05-01 12:40:00,201.7,202.35,201.51,201.51,87500.0,201.7,202.35,201.51,201.51,87500.0
2015-05-01 12:50:00,201.51,201.71,201.06,201.48,52000.0,201.51,201.71,201.06,201.48,52000.0
2015-05-01 13:00:00,201.47,201.74,200.74,200.78,99900.0,201.47,201.74,200.74,200.78,99900.0
2015-05-01 13:10:00,200.88,201.4,200.88,201.05,68600.0,200.88,201.4,200.88,201.05,68600.0
2015-05-01 13:20:00,201.1,201.16,200.25,200.65,61100.0,201.1,201.16,200.25,200.65,61100.0
2015-05-01 13:30:00,200.72,200.81,200.05,200.29,52500.0,200.72,200.81,200.05,200.29,52500.0
2015-05-01 13:40:00,200.37,200.9,200.15,200.69,55300.0,200.37,200.9,200.15,200.69,55300.0
2015-05-01 13:50:00,200.71,201.28,200.4,201.14,85400.0,200.71,201.28,200.4,201.14,85400.0
2015-05-01 14:00:00,201.14,201.79,201.13,201.42,93100.0,201.14,201.79,201.13,201.42,93100.0
2015-05-01 14:10:00,201.51,201.56,201.05,201.22,45400.0,201.51,201.56,201.05,201.22,45400.0
2015-05-01 14:20:00,201.21,201.85,201.19,201.85,40600.0,201.21,201.85,201.19,201.85,40600.0
2015-05-01 14:30:00,201.85,201.96,201.62,201.83,87700.0,201.85,201.96,201.62,201.83,87700.0
2015-05-01 14:40:00,201.86,202.18,201.72,201.91,85900.0,201.86,202.18,201.72,201.91,85900.0
2015-05-01 14:50:00,201.84,202.01,201.74,201.98,84600.0,201.84,202.01,201.74,201.98,84600.0
2015-05-01 15:00:00,201.93,202.05,201.7,201.89,83800.0,201.93,202.05,201.7,201.89,83800.0
2015-05-01 15:10:00,201.96,202.25,201.85,201.94,108300.0,201.96,202.25,201.85,201.94,108300.0
2015-05-01 15:20:00,201.99,202.24,201.93,202.16,119100.0,201.99,202.24,201.93,202.16,119100.0
2015-05-01 15:30:00,202.16,202.44,202.16,202.37,133800.0,202.16,202.44,202.16,202.37,133800.0
2015-05-01 15:40:00,202.36,202.87,202.34,202.83,214600.0,202.36,202.87,202.34,202.83,214600.0
2015-05-01 15:50:00,202.85,202.98,202.25,202.5,333400.0,202.85,202.98,202.25,202.5,333400.0
2015-05-04 09:30:00,204.99,206.4,203.52,205.72,568900.0,204.99,206.4,203.52,205.72,568900.0
2015-05-04 09:40:00,205.65,206.0,204.75,205.82,124900.0,205.65,206.0,204.75,205.82,124900.0
2015-05-04 09:50:00,205.88,206.49,205.51,206.25,190200.0,205.88,206.49,205.51,206.25,190200.0
2015-05-04 10:00:00,206.02,206.77,205.76,206.31,172300.0,206.02,206.77,205.76,206.31,172300.0
2015-05-04 10:10:00,206.17,206.2,205.34,206.16,77300.0,206.17,206.2,205.34,206.16,77300.0
2015-05-04 10:20:00,206.1,206.9,205.73,206.44,97900.0,206.1,206.9,205.73,206.44,97900.0
2015-05-04 10:30:00,206.34,206.61,206.04,206.34,82500.0,206.34,206.61,206.04,206.34,82500.0
2015-05-04 10:40:00,206.3,206.46,205.57,205.98,71900.0,206.3,206.46,205.57,205.98,71900.0
2015-05-04 10:50:00,205.98,206.48,205.98,206.14,146200.0,205.98,206.48,205.98,206.14,146200.0
2015-05-04 11:00:00,206.14,206.29,205.27,205.27,152800.0,206.14,206.29,205.27,205.27,152800.0
2015-05-04 11:10:00,205.31,205.37,204.9,205.07,142100.0,205.31,205.37,204.9,205.07,142100.0
2015-05-04 11:20:00,205.08,205.5,205.01,205.2,272500.0,205.08,205.5,205.01,205.2,272500.0
2015-05-04 11:30:00,205.23,205.26,204.85,205.13,65000.0,205.23,205.26,204.85,205.13,65000.0
2015-05-04 11:40:00,205.14,205.28,204.9,205.13,104200.0,205.14,205.28,204.9,205.13,104200.0
2015-05-04 11:50:00,205.08,205.21,205.0,205.13,63700.0,205.08,205.21,205.0,205.13,63700.0
2015-05-04 12:00:00,205.11,205.16,204.85,205.0,43500.0,205.11,205.16,204.85,205.0,43500.0
2015-05-04 12:10:00,205.0,205.24,204.95,205.15,120100.0,205.0,205.24,204.95,205.15,120100.0
2015-05-04 12:20:00,205.17,205.42,205.08,205.42,163800.0,205.17,205.42,205.08,205.42,163800.0
2015-05-04 12:30:00,205.38,205.41,205.08,205.15,94200.0,205.38,205.41,205.08,205.15,94200.0
2015-05-04 12:40:00,205.13,205.26,204.99,205.17,109600.0,205.13,205.26,204.99,205.17,109600.0
2015-05-04 12:50:00,205.12,205.19,205.0,205.03,47900.0,205.12,205.19,205.0,205.03,47900.0
2015-05-04 13:00:00,205.12,205.14,204.25,204.32,48800.0,205.12,205.14,204.25,204.32,48800.0
2015-05-04 13:10:00,204.27,204.49,203.88,204.34,73000.0,204.27,204.49,203.88,204.34,73000.0
2015-05-04 13:20:00,204.34,204.47,204.0,204.04,68700.0,204.34,204.47,204.0,204.04,68700.0
2015-05-04 13:30:00,204.0,204.52,203.77,204.35,24000.0,204.0,204.52,203.77,204.35,24000.0
2015-05-04 13:40:00,204.49,204.77,204.19,204.23,31900.0,204.49,204.77,204.19,204.23,31900.0
2015-05-04 13:50:00,204.2,204.74,204.14,204.73,36200.0,204.2,204.74,204.14,204.73,36200.0
2015-05-04 14:00:00,204.71,204.73,204.1,204.29,48600.0,204.71,204.73,204.1,204.29,48600.0
2015-05-04 14:10:00,204.34,204.38,203.79,203.97,32300.0,204.34,204.38,203.79,203.97,32300.0
2015-05-04 14:20:00,203.9,204.3,203.79,204.13,20700.0,203.9,204.3,203.79,204.13,20700.0
2015-05-04 14:30:00,204.11,204.34,203.94,204.09,40900.0,204.11,204.34,203.94,204.09,40900.0
2015-05-04 14:40:00,204.08,204.21,203.66,204.18,33800.0,204.08,204.21,203.66,204.18,33800.0
2015-05-04 14:50:00,204.13,204.22,203.98,204.06,22000.0,204.13,204.22,203.98,204.06,22000.0
2015-05-04 15:00:00,204.15,204.22,203.92,203.98,43300.0,204.15,204.22,203.92,203.98,43300.0
2015-05-04 15:10:00,203.96,204.19,203.92,204.19,27300.0,203.96,204.19,203.92,204.19,27300.0
2015-05-04 15:20:00,204.2,204.26,203.75,203.75,73000.0,204.2,204.26,203.75,203.75,73000.0
2015-05-04 15:30:00,203.83,203.85,203.62,203.83,49300.0,203.83,203.85,203.62,203.83,49300.0
2015-05-04 15:40:00,203.83,204.1,203.8,203.87,86200.0,203.83,204.1,203.8,203.87,86200.0
2015-05-04 15:50:00,203.87,204.15,203.64,203.73,172800.0,203.87,204.15,203.64,203.73,172800.0
2015-05-05 09:30:00,201.82,201.99,200.2,201.0,477500.0,201.82,201.99,200.2,201.0,477500.0
2015-05-05 09:40:00,200.81,200.96,199.51,199.54,385800.0,200.81,200.96,199.51,199.54,385800.0
2015-05-05 09:50:00,199.5,199.99,199.01,199.14,179600.0,199.5,199.99,199.01,199.14,179600.0
2015-05-05 10:00:00,199.13,199.68,198.47,198.96,171700.0,199.13,199.68,198.47,198.96,171700.0
2015-05-05 10:10:00,198.98,198.98,196.56,197.28,387300.0,198.98,198.98,196.56,197.28,387300.0
2015-05-05 10:20:00,197.29,198.0,196.91,197.65,190600.0,197.29,198.0,196.91,197.65,190600.0
2015-05-05 10:30:00,197.63,198.2,197.19,197.76,197700.0,197.63,198.2,197.19,197.76,197700.0
2015-05-05 10:40:00,197.75,198.01,196.88,197.13,127300.0,197.75,198.01,196.88,197.13,127300.0
2015-05-05 10:50:00,197.19,197.25,196.7,196.82,116000.0,197.19,197.25,196.7,196.82,116000.0
2015-05-05 11:00:00,196.84,197.08,195.4,196.09,225200.0,196.84,197.08,195.4,196.09,225200.0
2015-05-05 11:10:00,196.1,196.14,194.63,195.22,287300.0,196.1,196.14,194.63,195.22,287300.0
2015-05-05 11:20:00,195.1,195.3,193.77,193.95,288600.0,195.1,195.3,193.77,193.95,288600.0
2015-05-05 11:30:00,193.93,194.5,193.59,194.32,190800.0,193.93,194.5,193.59,194.32,190800.0
2015-05-05 11:40:00,194.32,195.22,194.25,194.92,187100.0,194.32,195.22,194.25,194.92,187100.0
2015-05-05 11:50:00,194.92,195.53,194.22,195.45,135200.0,194.92,195.53,194.22,195.45,135200.0
2015-05-05 12:00:00,195.45,195.69,194.98,195.17,100400.0,195.45,195.69,194.98,195.17,100400.0
2015-05-05 12:10:00,195.21,195.45,195.02,195.31,54200.0,195.21,195.45,195.02,195.31,54200.0
2015-05-05 12:20:00,195.33,195.65,195.05,195.25,53200.0,195.33,195.65,195.05,195.25,53200.0
2015-05-05 12:30:00,195.25,195.62,194.9,195.0,104400.0,195.25,195.62,194.9,195.0,104400.0
2015-05-05 12:40:00,195.05,195.55,195.01,195.48,54000.0,195.05,195.55,195.01,195.48,54000.0
2015-05-05 12:50:00,195.43,195.49,194.28,194.65,128300.0,195.43,195.49,194.28,194.65,128300.0
2015-05-05 13:00:00,194.65,194.97,194.41,194.53,76700.0,194.65,194.97,194.41,194.53,76700.0
2015-05-05 13:10:00,194.55,195.18,194.33,194.6,69900.0,194.55,195.18,194.33,194.6,69900.0
2015-05-05 13:20:00,194.66,194.89,194.36,194.8,107800.0,194.66,194.89,194.36,194.8,107800.0
2015-05-05 13:30:00,194.78,194.86,194.38,194.55,79200.0,194.78,194.86,194.38,194.55,79200.0
2015-05-05 13:40:00,194.55,194.67,193.81,193.84,96900.0,194.55,194.67,193.81,193.84,96900.0
2015-05-05 13:50:00,193.86,194.3,193.7,194.09,119200.0,193.86,194.3,193.7,194.09,119200.0
2015-05-05 14:00:00,194.08,194.25,193.71,193.8,83200.0,194.08,194.25,193.71,193.8,83200.0
2015-05-05 14:10:00,193.82,194.05,193.7,193.94,75600.0,193.82,194.05,193.7,193.94,75600.0
2015-05-05 14:20:00,193.94,194.08,193.76,193.9,84300.0,193.94,194.08,193.76,193.9,84300.0
2015-05-05 14:30:00,193.9,194.19,193.71,193.81,128600.0,193.9,194.19,193.71,193.81,128600.0
2015-05-05 14:40:00,193.8,193.89,193.31,193.36,148800.0,193.8,193.89,193.31,193.36,148800.0
2015-05-05 14:50:00,193.35,193.7,192.74,193.51,178100.0,193.35,193.7,192.74,193.51,178100.0
2015-05-05 15:00:00,193.55,194.17,193.51,193.76,125500.0,193.55,194.17,193.51,193.76,125500.0
2015-05-05 15:10:00,193.72,194.15,193.65,193.93,94000.0,193.72,194.15,193.65,193.93,94000.0
2015-05-05 15:20:00,193.92,194.1,193.61,193.74,132100.0,193.92,194.1,193.61,193.74,132100.0
2015-05-05 15:30:00,193.73,194.49,193.73,194.42,177400.0,193.73,194.49,193.73,194.42,177400.0
2015-05-05 15:40:00,194.42,194.58,194.21,194.48,149400.0,194.42,194.58,194.21,194.48,149400.0
2015-05-05 15:50:00,194.46,194.8,194.46,194.74,341100.0,194.46,194.8,194.46,194.74,341100.0
2015-05-06 09:30:00,194.47,196.0,192.9,194.23,280100.0,194.47,196.0,192.9,194.23,280100.0
2015-05-06 09:40:00,194.37,194.37,192.0,192.51,250300.0,194.37,194.37,192.0,192.51,250300.0
2015-05-06 09:50:00,192.5,192.88,190.79,191.01,275700.0,192.5,192.88,190.79,191.01,275700.0
2015-05-06 10:00:00,191.12,191.12,188.9,189.1,686200.0,191.12,191.12,188.9,189.1,686200.0
2015-05-06 10:10:00,189.03,190.3,188.76,190.12,430800.0,189.03,190.3,188.76,190.12,430800.0
2015-05-06 10:20:00,190.09,190.23,189.13,189.8,202800.0,190.09,190.23,189.13,189.8,202800.0
2015-05-06 10:30:00,189.79,190.2,189.3,189.49,287700.0,189.79,190.2,189.3,189.49,287700.0
2015-05-06 10:40:00,189.47,190.0,189.14,189.84,357800.0,189.47,190.0,189.14,189.84,357800.0
2015-05-06 10:50:00,189.82,190.3,189.35,190.12,330900.0,189.82,190.3,189.35,190.12,330900.0
2015-05-06 11:00:00,190.13,191.32,190.09,190.72,209000.0,190.13,191.32,190.09,190.72,209000.0
2015-05-06 11:10:00,190.75,191.5,190.55,191.06,242600.0,190.75,191.5,190.55,191.06,242600.0
2015-05-06 11:20:00,191.06,191.35,190.7,190.88,196900.0,191.06,191.35,190.7,190.88,196900.0
2015-05-06 11:30:00,190.81,190.97,190.19,190.41,51200.0,190.81,190.97,190.19,190.41,51200.0
2015-05-06 11:40:00,190.27,190.75,190.27,190.46,85400.0,190.27,190.75,190.27,190.46,85400.0
2015-05-06 11:50:00,190.34,190.53,189.87,189.98,65000.0,190.34,190.53,189.87,189.98,65000.0
2015-05-06 12:00:00,189.98,190.02,189.54,189.88,34700.0,189.98,190.02,189.54,189.88,34700.0
2015-05-06 12:10:00,189.95,190.28,189.71,190.06,46600.0,189.95,190.28,189.71,190.06,46600.0
2015-05-06 12:20:00,189.96,190.36,189.92,190.0,88700.0,189.96,190.36,189.92,190.0,88700.0
2015-05-06 12:30:00,190.01,190.8,189.8,190.71,66200.0,190.01,190.8,189.8,190.71,66200.0
2015-05-06 12:40:00,190.62,190.7,190.04,190.65,57000.0,190.62,190.7,190.04,190.65,57000.0
2015-05-06 12:50:00,190.65,190.79,190.12,190.57,46300.0,190.65,190.79,190.12,190.57,46300.0
2015-05-06 13:00:00,190.53,191.11,190.48,190.86,72000.0,190.53,191.11,190.48,190.86,72000.0
2015-05-06 13:10:00,190.93,191.08,190.55,191.01,51100.0,190.93,191.08,190.55,191.01,51100.0
2015-05-06 13:20:00,190.94,191.76,190.64,190.8,94600.0,190.94,191.76,190.64,190.8,94600.0
2015-05-06 13:30:00,190.8,191.22,190.7,191.15,59700.0,190.8,191.22,190.7,191.15,59700.0
2015-05-06 13:40:00,191.07,191.62,190.98,191.1,41700.0,191.07,191.62,190.98,191.1,41700.0
2015-05-06 13:50:00,191.15,191.41,191.02,191.24,48400.0,191.15,191.41,191.02,191.24,48400.0
2015-05-06 14:00:00,191.3,191.35,190.91,191.06,45700.0,191.3,191.35,190.91,191.06,45700.0
2015-05-06 14:10:00,191.03,191.04,190.34,190.85,56600.0,191.03,191.04,190.34,190.85,56600.0
2015-05-06 14:20:00,190.91,190.91,189.91,190.27,59200.0,190.91,190.91,189.91,190.27,59200.0
2015-05-06 14:30:00,190.32,190.32,189.6,189.7,53000.0,190.32,190.32,189.6,189.7,53000.0
2015-05-06 14:40:00,189.74,189.95,189.53,189.59,77600.0,189.74,189.95,189.53,189.59,77600.0
2015-05-06 14:50:00,189.59,189.61,189.13,189.31,107100.0,189.59,189.61,189.13,189.31,107100.0
2015-05-06 15:00:00,189.33,189.48,189.06,189.09,124500.0,189.33,189.48,189.06,189.09,124500.0
2015-05-06 15:10:00,189.09,189.18,188.61,188.7,150900.0,189.09,189.18,188.61,188.7,150900.0
2015-05-06 15:20:00,188.7,189.38,188.68,189.38,152900.0,188.7,189.38,188.68,189.38,152900.0
2015-05-06 15:30:00,189.36,190.03,189.36,189.88,137200.0,189.36,190.03,189.36,189.88,137200.0
2015-05-06 15:40:00,189.89,189.91,189.25,189.52,113700.0,189.89,189.91,189.25,189.52,113700.0
2015-05-06 15:50:00,189.51,190.2,189.51,190.05,236800.0,189.51,190.2,189.51,190.05,236800.0
2015-05-07 09:30:00,192.09,192.23,191.16,192.19,295700.0,192.09,192.23,191.16,192.19,295700.0
2015-05-07 09:40:00,192.18,193.5,192.14,193.1,239800.0,192.18,193.5,192.14,193.1,239800.0
2015-05-07 09:50:00,193.06,193.52,192.63,192.81,252300.0,193.06,193.52,192.63,192.81,252300.0
2015-05-07 10:00:00,192.86,193.12,192.39,192.51,186300.0,192.86,193.12,192.39,192.51,186300.0
2015-05-07 10:10:00,192.5,192.94,192.39,192.62,156200.0,192.5,192.94,192.39,192.62,156200.0
2015-05-07 10:20:00,192.52,192.74,192.14,192.22,103300.0,192.52,192.74,192.14,192.22,103300.0
2015-05-07 10:30:00,192.17,192.25,191.07,191.47,121900.0,192.17,192.25,191.07,191.47,121900.0
2015-05-07 10:40:00,191.38,192.77,191.38,192.55,128000.0,191.38,192.77,191.38,192.55,128000.0
2015-05-07 10:50:00,192.5,192.83,191.8,191.94,54000.0,192.5,192.83,191.8,191.94,54000.0
2015-05-07 11:00:00,191.94,192.24,191.61,192.07,78000.0,191.94,192.24,191.61,192.07,78000.0
2015-05-07 11:10:00,192.02,192.31,191.76,192.17,38900.0,192.02,192.31,191.76,192.17,38900.0
2015-05-07 11:20:00,192.14,193.44,192.13,193.36,105400.0,192.14,193.44,192.13,193.36,105400.0
2015-05-07 11:30:00,193.33,193.53,193.09,193.09,93400.0,193.33,193.53,193.09,193.09,93400.0
2015-05-07 11:40:00,193.1,193.36,193.02,193.24,31900.0,193.1,193.36,193.02,193.24,31900.0
2015-05-07 11:50:00,193.19,193.22,192.46,192.62,23500.0,193.19,193.22,192.46,192.62,23500.0
2015-05-07 12:00:00,192.56,193.26,192.55,192.92,35900.0,192.56,193.26,192.55,192.92,35900.0
2015-05-07 12:10:00,193.0,193.09,192.72,192.83,19000.0,193.0,193.09,192.72,192.83,19000.0
2015-05-07 12:20:00,192.9,192.95,192.05,192.25,65100.0,192.9,192.95,192.05,192.25,65100.0
2015-05-07 12:30:00,192.29,193.35,192.28,193.2,33100.0,192.29,193.35,192.28,193.2,33100.0
2015-05-07 12:40:00,193.18,193.18,192.84,192.92,25800.0,193.18,193.18,192.84,192.92,25800.0
2015-05-07 12:50:00,192.86,193.53,192.83,193.33,62000.0,192.86,193.53,192.83,193.33,62000.0
2015-05-07 13:00:00,193.32,193.82,193.32,193.51,49200.0,193.32,193.82,193.32,193.51,49200.0
2015-05-07 13:10:00,193.49,194.25,193.4,194.18,96100.0,193.49,194.25,193.4,194.18,96100.0
2015-05-07 13:20:00,194.28,194.59,194.0,194.33,95200.0,194.28,194.59,194.0,194.33,95200.0
2015-05-07 13:30:00,194.49,194.57,194.07,194.2,69300.0,194.49,194.57,194.07,194.2,69300.0
2015-05-07 13:40:00,194.32,194.4,193.95,194.03,61500.0,194.32,194.4,193.95,194.03,61500.0
2015-05-07 13:50:00,194.11,194.24,193.82,193.9,26800.0,194.11,194.24,193.82,193.9,26800.0
2015-05-07 14:00:00,193.92,194.39,193.85,194.31,36400.0,193.92,194.39,193.85,194.31,36400.0
2015-05-07 14:10:00,194.36,194.62,194.04,194.28,77400.0,194.36,194.62,194.04,194.28,77400.0
2015-05-07 14:20:00,194.28,194.56,194.04,194.12,31600.0,194.28,194.56,194.04,194.12,31600.0
2015-05-07 14:30:00,194.09,194.46,194.03,194.43,63300.0,194.09,194.46,194.03,194.43,63300.0
2015-05-07 14:40:00,194.39,194.51,194.14,194.14,49100.0,194.39,194.51,194.14,194.14,49100.0
2015-05-07 14:50:00,194.08,194.39,193.77,194.01,161100.0,194.08,194.39,193.77,194.01,161100.0
2015-05-07 15:00:00,194.09,194.3,193.95,194.18,61100.0,194.09,194.3,193.95,194.18,61100.0
2015-05-07 15:10:00,194.17,194.28,193.88,194.15,53700.0,194.17,194.28,193.88,194.15,53700.0
2015-05-07 15:20:00,194.11,194.19,193.94,194.03,58800.0,194.11,194.19,193.94,194.03,58800.0
2015-05-07 15:30:00,194.02,194.03,193.29,193.36,93600.0,194.02,194.03,193.29,193.36,93600.0
2015-05-07 15:40:00,193.31,193.82,193.16,193.65,185200.0,193.31,193.82,193.16,193.65,185200.0
2015-05-07 15:50:00,193.61,194.06,193.43,193.53,204300.0,193.61,194.06,193.43,193.53,204300.0
2015-05-08 09:30:00,195.79,195.9,194.01,194.31,275900.0,195.79,195.9,194.01,194.31,275900.0
2015-05-08 09:40:00,194.31,194.85,193.8,194.09,107200.0,194.31,194.85,193.8,194.09,107200.0
2015-05-08 09:50:00,194.19,194.81,193.5,193.87,112000.0,194.19,194.81,193.5,193.87,112000.0
2015-05-08 10:00:00,193.86,194.23,193.57,193.58,61400.0,193.86,194.23,193.57,193.58,61400.0
2015-05-08 10:10:00,193.55,193.86,192.55,192.76,106900.0,193.55,193.86,192.55,192.76,106900.0
2015-05-08 10:20:00,192.76,192.87,192.23,192.79,65600.0,192.76,192.87,192.23,192.79,65600.0
2015-05-08 10:30:00,192.8,192.9,192.0,192.0,83200.0,192.8,192.9,192.0,192.0,83200.0
2015-05-08 10:40:00,192.0,193.25,191.63,192.86,136000.0,192.0,193.25,191.63,192.86,136000.0
2015-05-08 10:50:00,192.93,193.37,192.78,193.34,70800.0,192.93,193.37,192.78,193.34,70800.0
2015-05-08 11:00:00,193.35,193.84,193.25,193.57,67400.0,193.35,193.84,193.25,193.57,67400.0
2015-05-08 11:10:00,193.64,193.76,193.21,193.36,53500.0,193.64,193.76,193.21,193.36,53500.0
2015-05-08 11:20:00,193.43,194.1,193.42,193.82,46700.0,193.43,194.1,193.42,193.82,46700.0
2015-05-08 11:30:00,193.83,194.0,193.01,193.13,40100.0,193.83,194.0,193.01,193.13,40100.0
2015-05-08 11:40:00,193.09,193.98,193.08,193.98,20500.0,193.09,193.98,193.08,193.98,20500.0
2015-05-08 11:50:00,193.86,193.87,193.24,193.44,36800.0,193.86,193.87,193.24,193.44,36800.0
2015-05-08 12:00:00,193.52,193.92,193.2,193.92,24200.0,193.52,193.92,193.2,193.92,24200.0
2015-05-08 12:10:00,193.9,193.9,193.38,193.38,25700.0,193.9,193.9,193.38,193.38,25700.0
2015-05-08 12:20:00,193.34,193.57,193.21,193.41,23400.0,193.34,193.57,193.21,193.41,23400.0
2015-05-08 12:30:00,193.43,193.5,193.24,193.28,16000.0,193.43,193.5,193.24,193.28,16000.0
2015-05-08 12:40:00,193.32,193.4,193.1,193.27,43000.0,193.32,193.4,193.1,193.27,43000.0
2015-05-08 12:50:00,193.34,193.39,193.23,193.26,17200.0,193.34,193.39,193.23,193.26,17200.0
2015-05-08 13:00:00,193.27,193.42,193.21,193.33,34800.0,193.27,193.42,193.21,193.33,34800.0
2015-05-08 13:10:00,193.3,193.47,193.26,193.4,26000.0,193.3,193.47,193.26,193.4,26000.0
2015-05-08 13:20:00,193.36,193.46,193.1,193.11,23800.0,193.36,193.46,193.1,193.11,23800.0
2015-05-08 13:30:00,193.05,193.5,193.0,193.31,47500.0,193.05,193.5,193.0,193.31,47500.0
2015-05-08 13:40:00,193.25,193.41,193.05,193.1,29200.0,193.25,193.41,193.05,193.1,29200.0
2015-05-08 13:50:00,193.15,193.29,193.07,193.23,27400.0,193.15,193.29,193.07,193.23,27400.0
2015-05-08 14:00:00,193.23,193.28,192.91,193.05,33700.0,193.23,193.28,192.91,193.05,33700.0
2015-05-08 14:10:00,193.06,193.08,192.92,193.01,25500.0,193.06,193.08,192.92,193.01,25500.0
2015-05-08 14:20:00,193.05,193.18,192.97,192.99,26100.0,193.05,193.18,192.97,192.99,26100.0
2015-05-08 14:30:00,193.0,193.13,192.91,193.03,38500.0,193.0,193.13,192.91,193.03,38500.0
2015-05-08 14:40:00,193.01,193.27,192.86,192.91,42900.0,193.01,193.27,192.86,192.91,42900.0
2015-05-08 14:50:00,192.84,193.03,192.75,192.87,34200.0,192.84,193.03,192.75,192.87,34200.0
2015-05-08 15:00:00,192.86,193.05,192.74,193.0,35800.0,192.86,193.05,192.74,193.0,35800.0
2015-05-08 15:10:00,193.0,193.09,192.94,193.01,83000.0,193.0,193.09,192.94,193.01,83000.0
2015-05-08 15:20:00,193.01,193.34,192.99,193.27,65200.0,193.01,193.34,192.99,193.27,65200.0
2015-05-08 15:30:00,193.27,193.59,193.23,193.55,75000.0,193.27,193.59,193.23,193.55,75000.0
2015-05-08 15:40:00,193.55,193.7,193.43,193.57,105700.0,193.55,193.7,193.43,193.57,105700.0
2015-05-08 15:50:00,193.59,193.97,193.38,193.48,236300.0,193.59,193.97,193.38,193.48,236300.0
2015-05-11 09:30:00,194.72,196.99,194.0,195.57,241800.0,194.72,196.99,194.0,195.57,241800.0
2015-05-11 09:40:00,195.76,196.57,195.5,195.86,147400.0,195.76,196.57,195.5,195.86,147400.0
2015-05-11 09:50:00,195.81,195.95,194.73,195.62,81600.0,195.81,195.95,194.73,195.62,81600.0
2015-05-11 10:00:00,195.62,195.93,194.94,195.16,60700.0,195.62,195.93,194.94,195.16,60700.0
2015-05-11 10:10:00,195.07,195.53,195.03,195.25,55100.0,195.07,195.53,195.03,195.25,55100.0
2015-05-11 10:20:00,195.2,195.22,193.92,194.12,62900.0,195.2,195.22,193.92,194.12,62900.0
2015-05-11 10:30:00,194.12,194.12,193.0,193.02,84300.0,194.12,194.12,193.0,193.02,84300.0
2015-05-11 10:40:00,193.05,193.19,192.76,192.92,77600.0,193.05,193.19,192.76,192.92,77600.0
2015-05-11 10:50:00,192.94,193.19,192.65,192.81,53600.0,192.94,193.19,192.65,192.81,53600.0
2015-05-11 11:00:00,192.83,193.1,192.6,192.96,45500.0,192.83,193.1,192.6,192.96,45500.0
2015-05-11 11:10:00,192.88,193.14,192.79,192.96,37300.0,192.88,193.14,192.79,192.96,37300.0
2015-05-11 11:20:00,192.9,192.9,192.51,192.53,38700.0,192.9,192.9,192.51,192.53,38700.0
2015-05-11 11:30:00,192.58,192.7,192.16,192.56,37600.0,192.58,192.7,192.16,192.56,37600.0
2015-05-11 11:40:00,192.56,192.72,192.42,192.53,40500.0,192.56,192.72,192.42,192.53,40500.0
2015-05-11 11:50:00,192.5,192.6,191.89,192.06,74100.0,192.5,192.6,191.89,192.06,74100.0
2015-05-11 12:00:00,192.02,192.08,191.54,191.82,63400.0,192.02,192.08,191.54,191.82,63400.0
2015-05-11 12:10:00,191.81,192.14,191.67,191.82,52200.0,191.81,192.14,191.67,191.82,52200.0
2015-05-11 12:20:00,191.81,192.04,191.6,191.89,41400.0,191.81,192.04,191.6,191.89,41400.0
2015-05-11 12:30:00,191.88,191.99,191.11,191.29,70400.0,191.88,191.99,191.11,191.29,70400.0
2015-05-11 12:40:00,191.35,191.52,190.8,191.09,82100.0,191.35,191.52,190.8,191.09,82100.0
2015-05-11 12:50:00,191.06,191.18,190.91,191.01,113100.0,191.06,191.18,190.91,191.01,113100.0
2015-05-11 13:00:00,191.06,191.13,190.49,190.65,100000.0,191.06,191.13,190.49,190.65,100000.0
2015-05-11 13:10:00,190.58,191.49,190.58,191.05,170900.0,190.58,191.49,190.58,191.05,170900.0
2015-05-11 13:20:00,191.13,191.75,191.05,191.32,78400.0,191.13,191.75,191.05,191.32,78400.0
2015-05-11 13:30:00,191.31,191.65,191.1,191.57,46600.0,191.31,191.65,191.1,191.57,46600.0
2015-05-11 13:40:00,191.64,191.64,191.04,191.13,48100.0,191.64,191.64,191.04,191.13,48100.0
2015-05-11 13:50:00,191.15,191.4,190.93,191.08,43500.0,191.15,191.4,190.93,191.08,43500.0
2015-05-11 14:00:00,191.1,191.28,190.9,191.21,32900.0,191.1,191.28,190.9,191.21,32900.0
2015-05-11 14:10:00,191.21,191.39,190.75,190.84,40400.0,191.21,191.39,190.75,190.84,40400.0
2015-05-11 14:20:00,190.89,190.92,190.63,190.65,31300.0,190.89,190.92,190.63,190.65,31300.0
2015-05-11 14:30:00,190.66,190.88,190.55,190.64,88700.0,190.66,190.88,190.55,190.64,88700.0
2015-05-11 14:40:00,190.67,190.82,190.57,190.75,34600.0,190.67,190.82,190.57,190.75,34600.0
2015-05-11 14:50:00,190.81,191.11,190.7,190.74,74900.0,190.81,191.11,190.7,190.74,74900.0
2015-05-11 15:00:00,190.7,191.16,190.66,190.96,59300.0,190.7,191.16,190.66,190.96,59300.0
2015-05-11 15:10:00,191.08,191.25,191.01,191.17,95000.0,191.08,191.25,191.01,191.17,95000.0
2015-05-11 15:20:00,191.19,191.21,190.92,191.0,88700.0,191.19,191.21,190.92,191.0,88700.0
2015-05-11 15:30:00,191.03,191.06,190.85,190.94,114100.0,191.03,191.06,190.85,190.94,114100.0
2015-05-11 15:40:00,190.95,191.05,190.82,190.86,136300.0,190.95,191.05,190.82,190.86,136300.0
2015-05-11 15:50:00,190.89,191.08,190.68,190.87,159100.0,190.89,191.08,190.68,190.87,159100.0
2015-05-12 09:30:00,189.92,190.52,189.3,189.4,242000.0,189.92,190.52,189.3,189.4,242000.0
2015-05-12 09:40:00,189.3,189.6,188.9,189.34,128800.0,189.3,189.6,188.9,189.34,128800.0
2015-05-12 09:50:00,189.36,189.91,189.34,189.45,216900.0,189.36,189.91,189.34,189.45,216900.0
2015-05-12 10:00:00,189.39,190.14,189.33,189.43,215300.0,189.39,190.14,189.33,189.43,215300.0
2015-05-12 10:10:00,189.42,189.61,189.1,189.1,111900.0,189.42,189.61,189.1,189.1,111900.0
2015-05-12 10:20:00,189.1,189.46,188.75,188.86,61200.0,189.1,189.46,188.75,188.86,61200.0
2015-05-12 10:30:00,188.88,189.49,188.8,189.38,64600.0,188.88,189.49,188.8,189.38,64600.0
2015-05-12 10:40:00,189.38,189.71,189.25,189.48,139800.0,189.38,189.71,189.25,189.48,139800.0
2015-05-12 10:50:00,189.54,191.48,189.15,190.84,288100.0,189.54,191.48,189.15,190.84,288100.0
2015-05-12 11:00:00,191.09,191.33,190.37,190.68,53400.0,191.09,191.33,190.37,190.68,53400.0
2015-05-12 11:10:00,190.8,190.93,190.16,190.27,128100.0,190.8,190.93,190.16,190.27,128100.0
2015-05-12 11:20:00,190.37,190.73,190.2,190.35,136700.0,190.37,190.73,190.2,190.35,136700.0
2015-05-12 11:30:00,190.44,190.7,190.18,190.46,64700.0,190.44,190.7,190.18,190.46,64700.0
2015-05-12 11:40:00,190.45,190.58,190.24,190.49,56400.0,190.45,190.58,190.24,190.49,56400.0
2015-05-12 11:50:00,190.57,190.67,190.23,190.37,35500.0,190.57,190.67,190.23,190.37,35500.0
2015-05-12 12:00:00,190.4,190.49,190.16,190.17,24000.0,190.4,190.49,190.16,190.17,24000.0
2015-05-12 12:10:00,190.11,190.33,190.0,190.19,17500.0,190.11,190.33,190.0,190.19,17500.0
2015-05-12 12:20:00,190.22,190.38,190.12,190.27,52000.0,190.22,190.38,190.12,190.27,52000.0
2015-05-12 12:30:00,190.23,190.38,190.02,190.26,51800.0,190.23,190.38,190.02,190.26,51800.0
2015-05-12 12:40:00,190.26,190.27,190.02,190.1,29300.0,190.26,190.27,190.02,190.1,29300.0
2015-05-12 12:50:00,190.1,190.34,190.02,190.13,30200.0,190.1,190.34,190.02,190.13,30200.0
2015-05-12 13:00:00,190.06,190.25,190.0,190.21,94500.0,190.06,190.25,190.0,190.21,94500.0
2015-05-12 13:10:00,190.21,190.56,190.01,190.09,121500.0,190.21,190.56,190.01,190.09,121500.0
2015-05-12 13:20:00,190.09,190.26,189.88,190.01,71600.0,190.09,190.26,189.88,190.01,71600.0
2015-05-12 13:30:00,190.06,190.17,189.85,190.09,19500.0,190.06,190.17,189.85,190.09,19500.0
2015-05-12 13:40:00,190.09,190.14,189.92,189.98,46100.0,190.09,190.14,189.92,189.98,46100.0
2015-05-12 13:50:00,189.95,190.1,189.93,190.04,22800.0,189.95,190.1,189.93,190.04,22800.0
2015-05-12 14:00:00,190.05,190.2,189.95,190.1,46500.0,190.05,190.2,189.95,190.1,46500.0
2015-05-12 14:10:00,190.1,190.14,189.63,189.85,47500.0,190.1,190.14,189.63,189.85,47500.0
2015-05-12 14:20:00,189.8,190.1,189.73,189.94,29500.0,189.8,190.1,189.73,189.94,29500.0
2015-05-12 14:30:00,190.0,190.2,189.91,190.1,107900.0,190.0,190.2,189.91,190.1,107900.0
2015-05-12 14:40:00,190.16,190.19,190.01,190.12,26400.0,190.16,190.19,190.01,190.12,26400.0
2015-05-12 14:50:00,190.14,190.17,189.95,190.05,57900.0,190.14,190.17,189.95,190.05,57900.0
2015-05-12 15:00:00,190.04,190.14,189.66,189.91,55200.0,190.04,190.14,189.66,189.91,55200.0
2015-05-12 15:10:00,189.95,190.05,189.65,190.01,36000.0,189.95,190.05,189.65,190.01,36000.0
2015-05-12 15:20:00,190.01,190.1,189.93,190.1,45000.0,190.01,190.1,189.93,190.1,45000.0
2015-05-12 15:30:00,190.09,190.1,189.9,190.05,54100.0,190.09,190.1,189.9,190.05,54100.0
2015-05-12 15:40:00,190.04,190.08,189.85,190.02,80600.0,190.04,190.08,189.85,190.02,80600.0
2015-05-12 15:50:00,190.04,190.14,189.84,189.97,167100.0,190.04,190.14,189.84,189.97,167100.0
2015-05-13 09:30:00,190.29,190.67,189.5,189.59,130900.0,190.29,190.67,189.5,189.59,130900.0
2015-05-13 09:40:00,189.59,190.6,189.25,190.1,101800.0,189.59,190.6,189.25,190.1,101800.0
2015-05-13 09:50:00,190.01,190.6,190.0,190.19,41900.0,190.01,190.6,190.0,190.19,41900.0
2015-05-13 10:00:00,190.15,190.25,189.71,190.05,60700.0,190.15,190.25,189.71,190.05,60700.0
2015-05-13 10:10:00,189.98,190.13,189.84,190.05,70000.0,189.98,190.13,189.84,190.05,70000.0
2015-05-13 10:20:00,190.03,190.11,189.9,190.08,119000.0,190.03,190.11,189.9,190.08,119000.0
2015-05-13 10:30:00,190.07,190.14,189.73,189.8,89600.0,190.07,190.14,189.73,189.8,89600.0
2015-05-13 10:40:00,189.81,190.1,189.81,189.97,49000.0,189.81,190.1,189.81,189.97,49000.0
2015-05-13 10:50:00,189.97,190.15,189.84,189.89,49100.0,189.97,190.15,189.84,189.89,49100.0
2015-05-13 11:00:00,189.91,190.0,189.78,189.99,44800.0,189.91,190.0,189.78,189.99,44800.0
2015-05-13 11:10:00,189.94,190.14,189.88,190.0,59700.0,189.94,190.14,189.88,190.0,59700.0
2015-05-13 11:20:00,189.98,189.98,189.6,189.9,27100.0,189.98,189.98,189.6,189.9,27100.0
2015-05-13 11:30:00,189.87,190.07,189.84,189.94,30200.0,189.87,190.07,189.84,189.94,30200.0
2015-05-13 11:40:00,189.95,190.07,189.93,189.97,29200.0,189.95,190.07,189.93,189.97,29200.0
2015-05-13 11:50:00,190.02,190.03,189.83,189.87,62100.0,190.02,190.03,189.83,189.87,62100.0
2015-05-13 12:00:00,189.83,189.92,189.7,189.75,20500.0,189.83,189.92,189.7,189.75,20500.0
2015-05-13 12:10:00,189.74,189.95,189.72,189.9,20700.0,189.74,189.95,189.72,189.9,20700.0
2015-05-13 12:20:00,189.9,189.92,189.76,189.84,14000.0,189.9,189.92,189.76,189.84,14000.0
2015-05-13 12:30:00,189.84,189.91,189.61,189.82,37700.0,189.84,189.91,189.61,189.82,37700.0
2015-05-13 12:40:00,189.78,189.91,189.71,189.77,13300.0,189.78,189.91,189.71,189.77,13300.0
2015-05-13 12:50:00,189.77,189.91,189.66,189.8,19600.0,189.77,189.91,189.66,189.8,19600.0
2015-05-13 13:00:00,189.8,190.05,189.74,189.82,48400.0,189.8,190.05,189.74,189.82,48400.0
2015-05-13 13:10:00,189.83,189.96,189.78,189.88,21100.0,189.83,189.96,189.78,189.88,21100.0
2015-05-13 13:20:00,189.85,189.96,189.79,189.9,26800.0,189.85,189.96,189.79,189.9,26800.0
2015-05-13 13:30:00,189.88,190.01,189.81,189.81,34200.0,189.88,190.01,189.81,189.81,34200.0
2015-05-13 13:40:00,189.81,189.85,189.74,189.74,31300.0,189.81,189.85,189.74,189.74,31300.0
2015-05-13 13:50:00,189.75,189.87,189.73,189.8,16300.0,189.75,189.87,189.73,189.8,16300.0
2015-05-13 14:00:00,189.83,189.9,189.73,189.76,42700.0,189.83,189.9,189.73,189.76,42700.0
2015-05-13 14:10:00,189.73,189.9,189.67,189.75,47500.0,189.73,189.9,189.67,189.75,47500.0
2015-05-13 14:20:00,189.75,189.8,189.41,189.68,59900.0,189.75,189.8,189.41,189.68,59900.0
2015-05-13 14:30:00,189.73,189.77,189.55,189.64,28200.0,189.73,189.77,189.55,189.64,28200.0
2015-05-13 14:40:00,189.66,189.71,189.44,189.58,30500.0,189.66,189.71,189.44,189.58,30500.0
2015-05-13 14:50:00,189.57,189.77,189.1,189.18,110200.0,189.57,189.77,189.1,189.18,110200.0
2015-05-13 15:00:00,189.26,189.47,189.05,189.1,93600.0,189.26,189.47,189.05,189.1,93600.0
2015-05-13 15:10:00,189.03,189.22,188.7,188.82,179400.0,189.03,189.22,188.7,188.82,179400.0
2015-05-13 15:20:00,188.76,189.6,188.6,189.32,137300.0,188.76,189.6,188.6,189.32,137300.0
2015-05-13 15:30:00,189.34,189.64,189.2,189.59,70500.0,189.34,189.64,189.2,189.59,70500.0
2015-05-13 15:40:00,189.57,189.65,189.22,189.22,115600.0,189.57,189.65,189.22,189.22,115600.0
2015-05-13 15:50:00,189.24,189.43,189.16,189.18,88900.0,189.24,189.43,189.16,189.18,88900.0
2015-05-14 09:30:00,190.97,190.97,190.11,190.66,301800.0,190.97,190.97,190.11,190.66,301800.0
2015-05-14 09:40:00,190.62,190.76,189.92,190.19,116300.0,190.62,190.76,189.92,190.19,116300.0
2015-05-14 09:50:00,190.14,190.53,190.07,190.4,52100.0,190.14,190.53,190.07,190.4,52100.0
2015-05-14 10:00:00,190.47,190.63,190.15,190.31,127200.0,190.47,190.63,190.15,190.31,127200.0
2015-05-14 10:10:00,190.39,191.45,190.37,190.94,180800.0,190.39,191.45,190.37,190.94,180800.0
2015-05-14 10:20:00,191.02,191.91,190.85,191.49,197700.0,191.02,191.91,190.85,191.49,197700.0
2015-05-14 10:30:00,191.6,191.74,190.77,190.97,63500.0,191.6,191.74,190.77,190.97,63500.0
2015-05-14 10:40:00,190.9,191.37,190.67,191.2,56800.0,190.9,191.37,190.67,191.2,56800.0
2015-05-14 10:50:00,191.15,191.29,190.94,190.94,73400.0,191.15,191.29,190.94,190.94,73400.0
2015-05-14 11:00:00,190.98,191.09,190.92,190.95,50100.0,190.98,191.09,190.92,190.95,50100.0
2015-05-14 11:10:00,190.94,191.0,190.55,190.73,49200.0,190.94,191.0,190.55,190.73,49200.0
2015-05-14 11:20:00,190.7,190.73,189.89,190.05,156300.0,190.7,190.73,189.89,190.05,156300.0
2015-05-14 11:30:00,190.05,190.49,189.52,190.31,97700.0,190.05,190.49,189.52,190.31,97700.0
2015-05-14 11:40:00,190.33,190.37,190.15,190.33,35300.0,190.33,190.37,190.15,190.33,35300.0
2015-05-14 11:50:00,190.32,190.61,190.2,190.54,22100.0,190.32,190.61,190.2,190.54,22100.0
2015-05-14 12:00:00,190.54,190.91,190.4,190.87,33000.0,190.54,190.91,190.4,190.87,33000.0
2015-05-14 12:10:00,190.87,191.08,190.8,190.86,28700.0,190.87,191.08,190.8,190.86,28700.0
2015-05-14 12:20:00,190.91,190.94,190.59,190.67,35800.0,190.91,190.94,190.59,190.67,35800.0
2015-05-14 12:30:00,190.67,190.98,190.67,190.95,21200.0,190.67,190.98,190.67,190.95,21200.0
2015-05-14 12:40:00,190.94,191.44,190.85,191.37,39700.0,190.94,191.44,190.85,191.37,39700.0
2015-05-14 12:50:00,191.37,191.63,191.21,191.6,37600.0,191.37,191.63,191.21,191.6,37600.0
2015-05-14 13:00:00,191.61,192.87,191.61,192.87,105600.0,191.61,192.87,191.61,192.87,105600.0
2015-05-14 13:10:00,192.81,192.95,192.23,192.23,57400.0,192.81,192.95,192.23,192.23,57400.0
2015-05-14 13:20:00,192.22,192.49,192.18,192.48,31000.0,192.22,192.49,192.18,192.48,31000.0
2015-05-14 13:30:00,192.49,192.58,192.29,192.56,36000.0,192.49,192.58,192.29,192.56,36000.0
2015-05-14 13:40:00,192.59,192.63,192.17,192.48,63300.0,192.59,192.63,192.17,192.48,63300.0
2015-05-14 13:50:00,192.51,192.56,192.3,192.39,23900.0,192.51,192.56,192.3,192.39,23900.0
2015-05-14 14:00:00,192.39,192.56,192.35,192.48,44000.0,192.39,192.56,192.35,192.48,44000.0
2015-05-14 14:10:00,192.46,192.55,192.39,192.46,43200.0,192.46,192.55,192.39,192.46,43200.0
2015-05-14 14:20:00,192.42,192.42,191.71,191.83,35700.0,192.42,192.42,191.71,191.83,35700.0
2015-05-14 14:30:00,191.91,192.19,191.88,192.14,20700.0,191.91,192.19,191.88,192.14,20700.0
2015-05-14 14:40:00,192.18,192.18,191.65,191.68,41200.0,192.18,192.18,191.65,191.68,41200.0
2015-05-14 14:50:00,191.66,191.68,191.04,191.14,135300.0,191.66,191.68,191.04,191.14,135300.0
2015-05-14 15:00:00,191.14,191.32,191.12,191.27,19600.0,191.14,191.32,191.12,191.27,19600.0
2015-05-14 15:10:00,191.29,191.51,191.03,191.03,42800.0,191.29,191.51,191.03,191.03,42800.0
2015-05-14 15:20:00,191.05,191.1,190.71,190.77,41000.0,191.05,191.1,190.71,190.77,41000.0
2015-05-14 15:30:00,190.77,191.14,190.75,190.76,93700.0,190.77,191.14,190.75,190.76,93700.0
2015-05-14 15:40:00,190.82,190.84,190.32,190.37,110200.0,190.82,190.84,190.32,190.37,110200.0
2015-05-14 15:50:00,190.4,190.4,190.22,190.22,224300.0,190.4,190.4,190.22,190.22,224300.0
2015-05-15 09:30:00,191.73,191.8,190.1,190.28,232100.0,191.73,191.8,190.1,190.28,232100.0
2015-05-15 09:40:00,190.21,191.3,189.8,191.1,157600.0,190.21,191.3,189.8,191.1,157600.0
2015-05-15 09:50:00,191.15,191.8,190.92,191.27,74400.0,191.15,191.8,190.92,191.27,74400.0
2015-05-15 10:00:00,191.34,191.37,190.16,190.46,87700.0,191.34,191.37,190.16,190.46,87700.0
2015-05-15 10:10:00,190.43,190.57,189.55,189.62,111400.0,190.43,190.57,189.55,189.62,111400.0
2015-05-15 10:20:00,189.63,189.87,189.2,189.33,97700.0,189.63,189.87,189.2,189.33,97700.0
2015-05-15 10:30:00,189.4,189.88,189.25,189.6,124800.0,189.4,189.88,189.25,189.6,124800.0
2015-05-15 10:40:00,189.62,190.01,189.37,189.77,136300.0,189.62,190.01,189.37,189.77,136300.0
2015-05-15 10:50:00,189.8,189.88,189.52,189.7,107500.0,189.8,189.88,189.52,189.7,107500.0
2015-05-15 11:00:00,189.75,190.67,189.74,190.55,90700.0,189.75,190.67,189.74,190.55,90700.0
2015-05-15 11:10:00,190.58,190.65,190.36,190.48,45900.0,190.58,190.65,190.36,190.48,45900.0
2015-05-15 11:20:00,190.41,190.58,190.32,190.39,45800.0,190.41,190.58,190.32,190.39,45800.0
2015-05-15 11:30:00,190.38,190.55,190.35,190.5,42900.0,190.38,190.55,190.35,190.5,42900.0
2015-05-15 11:40:00,190.47,190.65,190.34,190.52,75800.0,190.47,190.65,190.34,190.52,75800.0
2015-05-15 11:50:00,190.5,190.73,190.45,190.62,86200.0,190.5,190.73,190.45,190.62,86200.0
2015-05-15 12:00:00,190.61,190.62,190.46,190.53,61800.0,190.61,190.62,190.46,190.53,61800.0
2015-05-15 12:10:00,190.5,190.59,190.47,190.5,53100.0,190.5,190.59,190.47,190.5,53100.0
2015-05-15 12:20:00,190.5,191.29,190.48,191.12,162800.0,190.5,191.29,190.48,191.12,162800.0
2015-05-15 12:30:00,191.1,191.78,191.08,191.75,52400.0,191.1,191.78,191.08,191.75,52400.0
2015-05-15 12:40:00,191.76,192.02,191.66,191.8,95900.0,191.76,192.02,191.66,191.8,95900.0
2015-05-15 12:50:00,191.91,191.94,191.56,191.76,130500.0,191.91,191.94,191.56,191.76,130500.0
2015-05-15 13:00:00,191.83,192.56,191.77,192.4,70300.0,191.83,192.56,191.77,192.4,70300.0
2015-05-15 13:10:00,192.39,193.27,192.34,192.61,95300.0,192.39,193.27,192.34,192.61,95300.0
2015-05-15 13:20:00,192.62,192.8,192.29,192.73,33300.0,192.62,192.8,192.29,192.73,33300.0
2015-05-15 13:30:00,192.72,192.74,192.44,192.64,55000.0,192.72,192.74,192.44,192.64,55000.0
2015-05-15 13:40:00,192.69,193.78,192.61,193.38,151600.0,192.69,193.78,192.61,193.38,151600.0
2015-05-15 13:50:00,193.35,193.4,193.04,193.1,30100.0,193.35,193.4,193.04,193.1,30100.0
2015-05-15 14:00:00,193.04,193.39,192.55,192.55,71900.0,193.04,193.39,192.55,192.55,71900.0
2015-05-15 14:10:00,192.5,193.18,192.29,192.79,49000.0,192.5,193.18,192.29,192.79,49000.0
2015-05-15 14:20:00,192.73,192.95,192.41,192.8,32600.0,192.73,192.95,192.41,192.8,32600.0
2015-05-15 14:30:00,192.77,192.99,192.73,192.91,22100.0,192.77,192.99,192.73,192.91,22100.0
2015-05-15 14:40:00,192.96,193.18,192.84,192.84,52900.0,192.96,193.18,192.84,192.84,52900.0
2015-05-15 14:50:00,192.86,193.25,192.66,192.7,37300.0,192.86,193.25,192.66,192.7,37300.0
2015-05-15 15:00:00,192.7,193.05,192.67,192.88,32200.0,192.7,193.05,192.67,192.88,32200.0
2015-05-15 15:10:00,192.86,193.05,192.8,192.93,31900.0,192.86,193.05,192.8,192.93,31900.0
2015-05-15 15:20:00,192.92,192.99,192.56,192.99,53500.0,192.92,192.99,192.56,192.99,53500.0
2015-05-15 15:30:00,192.92,193.09,192.85,193.02,63800.0,192.92,193.09,192.85,193.02,63800.0
2015-05-15 15:40:00,193.02,193.07,192.84,192.94,94200.0,193.02,193.07,192.84,192.94,94200.0
2015-05-15 15:50:00,192.93,193.09,192.76,192.98,273900.0,192.93,193.09,192.76,192.98,273900.0
2015-05-18 09:30:00,192.99,193.68,192.05,192.79,138700.0,192.99,193.68,192.05,192.79,138700.0
2015-05-18 09:40:00,192.78,192.79,191.02,191.81,75400.0,192.78,192.79,191.02,191.81,75400.0
2015-05-18 09:50:00,191.82,192.25,191.46,191.46,73600.0,191.82,192.25,191.46,191.46,73600.0
2015-05-18 10:00:00,191.48,191.5,190.75,191.05,114900.0,191.48,191.5,190.75,191.05,114900.0
2015-05-18 10:10:00,191.15,191.19,190.65,191.15,54900.0,191.15,191.19,190.65,191.15,54900.0
2015-05-18 10:20:00,191.19,191.22,190.7,190.98,71300.0,191.19,191.22,190.7,190.98,71300.0
2015-05-18 10:30:00,190.96,191.2,190.8,190.91,65100.0,190.96,191.2,190.8,190.91,65100.0
2015-05-18 10:40:00,190.81,191.04,190.68,190.79,57700.0,190.81,191.04,190.68,190.79,57700.0
2015-05-18 10:50:00,190.77,190.93,190.43,190.5,49400.0,190.77,190.93,190.43,190.5,49400.0
2015-05-18 11:00:00,190.55,190.7,190.34,190.48,57900.0,190.55,190.7,190.34,190.48,57900.0
2015-05-18 11:10:00,190.5,190.55,190.31,190.37,51200.0,190.5,190.55,190.31,190.37,51200.0
2015-05-18 11:20:00,190.38,190.42,190.1,190.35,89800.0,190.38,190.42,190.1,190.35,89800.0
2015-05-18 11:30:00,190.32,190.32,190.05,190.21,54100.0,190.32,190.32,190.05,190.21,54100.0
2015-05-18 11:40:00,190.19,190.5,190.16,190.35,83100.0,190.19,190.5,190.16,190.35,83100.0
2015-05-18 11:50:00,190.35,190.57,190.05,190.5,69800.0,190.35,190.57,190.05,190.5,69800.0
2015-05-18 12:00:00,190.46,191.09,190.43,190.94,67200.0,190.46,191.09,190.43,190.94,67200.0
2015-05-18 12:10:00,190.86,191.09,190.8,190.93,31600.0,190.86,191.09,190.8,190.93,31600.0
2015-05-18 12:20:00,190.92,191.04,190.82,190.89,17400.0,190.92,191.04,190.82,190.89,17400.0
2015-05-18 12:30:00,190.88,190.99,190.82,190.86,19800.0,190.88,190.99,190.82,190.86,19800.0
2015-05-18 12:40:00,190.9,191.1,190.86,191.03,57800.0,190.9,191.1,190.86,191.03,57800.0
2015-05-18 12:50:00,190.95,191.08,190.87,191.01,35900.0,190.95,191.08,190.87,191.01,35900.0
2015-05-18 13:00:00,191.0,191.07,190.82,190.97,37000.0,191.0,191.07,190.82,190.97,37000.0
2015-05-18 13:10:00,190.97,191.03,190.85,190.92,21000.0,190.97,191.03,190.85,190.92,21000.0
2015-05-18 13:20:00,190.88,190.96,190.65,190.83,17700.0,190.88,190.96,190.65,190.83,17700.0
2015-05-18 13:30:00,190.81,190.82,190.6,190.75,41100.0,190.81,190.82,190.6,190.75,41100.0
2015-05-18 13:40:00,190.79,190.83,190.52,190.68,10100.0,190.79,190.83,190.52,190.68,10100.0
2015-05-18 13:50:00,190.68,190.75,190.46,190.71,20700.0,190.68,190.75,190.46,190.71,20700.0
2015-05-18 14:00:00,190.72,190.96,190.65,190.77,19100.0,190.72,190.96,190.65,190.77,19100.0
2015-05-18 14:10:00,190.78,191.04,190.78,190.83,60200.0,190.78,191.04,190.78,190.83,60200.0
2015-05-18 14:20:00,190.76,190.87,190.68,190.75,10500.0,190.76,190.87,190.68,190.75,10500.0
2015-05-18 14:30:00,190.71,190.99,190.69,190.97,23200.0,190.71,190.99,190.69,190.97,23200.0
2015-05-18 14:40:00,190.92,191.0,190.77,190.97,34700.0,190.92,191.0,190.77,190.97,34700.0
2015-05-18 14:50:00,190.95,191.0,190.83,190.87,34500.0,190.95,191.0,190.83,190.87,34500.0
2015-05-18 15:00:00,190.89,191.5,190.88,191.42,38900.0,190.89,191.5,190.88,191.42,38900.0
2015-05-18 15:10:00,191.42,191.74,191.41,191.58,64400.0,191.42,191.74,191.41,191.58,64400.0
2015-05-18 15:20:00,191.61,191.69,191.32,191.52,38100.0,191.61,191.69,191.32,191.52,38100.0
2015-05-18 15:30:00,191.48,191.5,191.18,191.18,87600.0,191.48,191.5,191.18,191.18,87600.0
2015-05-18 15:40:00,191.19,191.31,190.94,191.03,101700.0,191.19,191.31,190.94,191.03,101700.0
2015-05-18 15:50:00,191.11,191.5,191.03,191.25,92400.0,191.11,191.5,191.03,191.25,92400.0
2015-05-19 09:30:00,191.61,192.69,190.9,192.54,138400.0,191.61,192.69,190.9,192.54,138400.0
2015-05-19 09:40:00,192.53,193.5,192.21,193.0,138100.0,192.53,193.5,192.21,193.0,138100.0
2015-05-19 09:50:00,192.94,194.5,192.86,193.43,161000.0,192.94,194.5,192.86,193.43,161000.0
2015-05-19 10:00:00,193.52,194.08,192.89,193.19,122800.0,193.52,194.08,192.89,193.19,122800.0
2015-05-19 10:10:00,193.23,193.64,192.81,193.08,54200.0,193.23,193.64,192.81,193.08,54200.0
2015-05-19 10:20:00,193.17,193.3,192.86,192.91,39300.0,193.17,193.3,192.86,192.91,39300.0
2015-05-19 10:30:00,192.85,193.09,192.6,192.99,29000.0,192.85,193.09,192.6,192.99,29000.0
2015-05-19 10:40:00,192.95,193.3,192.6,192.6,54300.0,192.95,193.3,192.6,192.6,54300.0
2015-05-19 10:50:00,192.62,192.79,192.1,192.19,22800.0,192.62,192.79,192.1,192.19,22800.0
2015-05-19 11:00:00,192.1,192.56,191.77,192.46,51200.0,192.1,192.56,191.77,192.46,51200.0
2015-05-19 11:10:00,192.4,192.73,192.39,192.63,39600.0,192.4,192.73,192.39,192.63,39600.0
2015-05-19 11:20:00,192.59,193.04,192.35,192.88,51600.0,192.59,193.04,192.35,192.88,51600.0
2015-05-19 11:30:00,192.83,193.0,192.46,192.86,32200.0,192.83,193.0,192.46,192.86,32200.0
2015-05-19 11:40:00,192.8,192.9,192.69,192.9,28000.0,192.8,192.9,192.69,192.9,28000.0
2015-05-19 11:50:00,192.98,193.27,192.85,193.18,44300.0,192.98,193.27,192.85,193.18,44300.0
2015-05-19 12:00:00,193.26,193.26,193.0,193.11,20600.0,193.26,193.26,193.0,193.11,20600.0
2015-05-19 12:10:00,193.05,193.24,192.94,193.13,23000.0,193.05,193.24,192.94,193.13,23000.0
2015-05-19 12:20:00,193.1,193.2,192.9,193.01,21100.0,193.1,193.2,192.9,193.01,21100.0
2015-05-19 12:30:00,193.05,193.4,193.02,193.24,30000.0,193.05,193.4,193.02,193.24,30000.0
2015-05-19 12:40:00,193.29,193.29,192.86,192.86,27300.0,193.29,193.29,192.86,192.86,27300.0
2015-05-19 12:50:00,192.87,192.95,192.68,192.88,17700.0,192.87,192.95,192.68,192.88,17700.0
2015-05-19 13:00:00,192.95,192.98,192.62,192.64,30800.0,192.95,192.98,192.62,192.64,30800.0
2015-05-19 13:10:00,192.66,192.96,192.53,192.79,15100.0,192.66,192.96,192.53,192.79,15100.0
2015-05-19 13:20:00,192.79,192.95,192.78,192.84,13600.0,192.79,192.95,192.78,192.84,13600.0
2015-05-19 13:30:00,192.84,193.01,192.81,192.98,20600.0,192.84,193.01,192.81,192.98,20600.0
2015-05-19 13:40:00,193.07,193.08,192.81,192.99,65200.0,193.07,193.08,192.81,192.99,65200.0
2015-05-19 13:50:00,192.97,193.1,192.91,193.06,27400.0,192.97,193.1,192.91,193.06,27400.0
2015-05-19 14:00:00,193.06,193.08,192.85,192.91,14800.0,193.06,193.08,192.85,192.91,14800.0
2015-05-19 14:10:00,192.88,193.17,192.83,193.16,20100.0,192.88,193.17,192.83,193.16,20100.0
2015-05-19 14:20:00,193.17,193.45,193.17,193.43,26000.0,193.17,193.45,193.17,193.43,26000.0
2015-05-19 14:30:00,193.41,193.75,193.15,193.27,42200.0,193.41,193.75,193.15,193.27,42200.0
2015-05-19 14:40:00,193.28,193.73,193.26,193.66,37200.0,193.28,193.73,193.26,193.66,37200.0
2015-05-19 14:50:00,193.65,193.68,193.41,193.5,22900.0,193.65,193.68,193.41,193.5,22900.0
2015-05-19 15:00:00,193.5,193.61,193.36,193.36,27400.0,193.5,193.61,193.36,193.36,27400.0
2015-05-19 15:10:00,193.36,193.43,193.13,193.16,30500.0,193.36,193.43,193.13,193.16,30500.0
2015-05-19 15:20:00,193.19,193.28,193.09,193.28,34500.0,193.19,193.28,193.09,193.28,34500.0
2015-05-19 15:30:00,193.31,193.37,192.75,193.19,50600.0,193.31,193.37,192.75,193.19,50600.0
2015-05-19 15:40:00,193.2,193.2,192.58,192.91,78100.0,193.2,193.2,192.58,192.91,78100.0
2015-05-19 15:50:00,192.92,193.22,192.72,193.15,167500.0,192.92,193.22,192.72,193.15,167500.0
2015-05-20 09:30:00,194.0,194.31,192.75,193.07,126800.0,194.0,194.31,192.75,193.07,126800.0
2015-05-20 09:40:00,193.04,194.7,192.76,194.43,106700.0,193.04,194.7,192.76,194.43,106700.0
2015-05-20 09:50:00,194.48,195.49,194.31,195.39,182900.0,194.48,195.49,194.31,195.39,182900.0
2015-05-20 10:00:00,195.48,195.56,194.77,195.38,204500.0,195.48,195.56,194.77,195.38,204500.0
2015-05-20 10:10:00,195.42,195.43,194.9,195.03,95500.0,195.42,195.43,194.9,195.03,95500.0
2015-05-20 10:20:00,195.15,195.3,194.62,194.62,50100.0,195.15,195.3,194.62,194.62,50100.0
2015-05-20 10:30:00,194.65,195.31,194.64,194.9,36500.0,194.65,195.31,194.64,194.9,36500.0
2015-05-20 10:40:00,194.83,195.4,194.44,195.19,108400.0,194.83,195.4,194.44,195.19,108400.0
2015-05-20 10:50:00,195.16,195.38,195.03,195.17,61900.0,195.16,195.38,195.03,195.17,61900.0
2015-05-20 11:00:00,195.15,195.18,194.78,195.04,57300.0,195.15,195.18,194.78,195.04,57300.0
2015-05-20 11:10:00,195.1,195.22,194.7,194.86,32600.0,195.1,195.22,194.7,194.86,32600.0
2015-05-20 11:20:00,194.88,195.19,194.43,194.72,34300.0,194.88,195.19,194.43,194.72,34300.0
2015-05-20 11:30:00,194.72,195.0,194.53,194.76,56200.0,194.72,195.0,194.53,194.76,56200.0
2015-05-20 11:40:00,194.88,195.09,194.73,195.01,40100.0,194.88,195.09,194.73,195.01,40100.0
2015-05-20 11:50:00,194.98,195.4,194.95,195.31,30100.0,194.98,195.4,194.95,195.31,30100.0
2015-05-20 12:00:00,195.33,195.49,195.25,195.45,17900.0,195.33,195.49,195.25,195.45,17900.0
2015-05-20 12:10:00,195.46,195.82,195.2,195.25,57800.0,195.46,195.82,195.2,195.25,57800.0
2015-05-20 12:20:00,195.24,195.65,195.1,195.61,34300.0,195.24,195.65,195.1,195.61,34300.0
2015-05-20 12:30:00,195.59,195.59,194.84,194.86,28100.0,195.59,195.59,194.84,194.86,28100.0
2015-05-20 12:40:00,194.84,195.61,194.7,195.43,35300.0,194.84,195.61,194.7,195.43,35300.0
2015-05-20 12:50:00,195.44,195.5,195.27,195.5,15200.0,195.44,195.5,195.27,195.5,15200.0
2015-05-20 13:00:00,195.5,195.74,195.31,195.62,37200.0,195.5,195.74,195.31,195.62,37200.0
2015-05-20 13:10:00,195.59,195.8,195.5,195.8,26200.0,195.59,195.8,195.5,195.8,26200.0
2015-05-20 13:20:00,195.78,195.78,195.08,195.17,20400.0,195.78,195.78,195.08,195.17,20400.0
2015-05-20 13:30:00,195.12,195.57,195.11,195.36,36700.0,195.12,195.57,195.11,195.36,36700.0
2015-05-20 13:40:00,195.34,195.52,195.3,195.35,20700.0,195.34,195.52,195.3,195.35,20700.0
2015-05-20 13:50:00,195.35,195.46,195.28,195.36,16400.0,195.35,195.46,195.28,195.36,16400.0
2015-05-20 14:00:00,195.47,195.81,195.19,195.42,38100.0,195.47,195.81,195.19,195.42,38100.0
2015-05-20 14:10:00,195.45,195.82,195.43,195.64,30300.0,195.45,195.82,195.43,195.64,30300.0
2015-05-20 14:20:00,195.62,196.45,195.51,196.44,83400.0,195.62,196.45,195.51,196.44,83400.0
2015-05-20 14:30:00,196.44,196.71,196.3,196.4,79500.0,196.44,196.71,196.3,196.4,79500.0
2015-05-20 14:40:00,196.4,196.59,196.08,196.11,39800.0,196.4,196.59,196.08,196.11,39800.0
2015-05-20 14:50:00,196.17,196.39,195.94,196.34,35900.0,196.17,196.39,195.94,196.34,35900.0
2015-05-20 15:00:00,196.28,196.4,196.06,196.37,33900.0,196.28,196.4,196.06,196.37,33900.0
2015-05-20 15:10:00,196.33,196.35,195.38,195.55,57400.0,196.33,196.35,195.38,195.55,57400.0
2015-05-20 15:20:00,195.49,195.75,195.2,195.67,28200.0,195.49,195.75,195.2,195.67,28200.0
2015-05-20 15:30:00,195.67,195.67,195.33,195.41,45500.0,195.67,195.67,195.33,195.41,45500.0
2015-05-20 15:40:00,195.4,195.64,195.35,195.64,52000.0,195.4,195.64,195.35,195.64,52000.0
2015-05-20 15:50:00,195.61,195.83,195.22,195.55,119900.0,195.61,195.83,195.22,195.55,119900.0
2015-05-21 09:30:00,195.65,197.42,195.64,197.42,204900.0,195.65,197.42,195.64,197.42,204900.0
2015-05-21 09:40:00,197.43,197.5,196.52,197.2,109400.0,197.43,197.5,196.52,197.2,109400.0
2015-05-21 09:50:00,197.15,198.19,197.09,198.01,115700.0,197.15,198.19,197.09,198.01,115700.0
2015-05-21 10:00:00,198.09,199.18,197.96,199.0,201300.0,198.09,199.18,197.96,199.0,201300.0
2015-05-21 10:10:00,198.98,199.21,198.67,198.67,135800.0,198.98,199.21,198.67,198.67,135800.0
2015-05-21 10:20:00,198.72,198.81,198.32,198.57,66800.0,198.72,198.81,198.32,198.57,66800.0
2015-05-21 10:30:00,198.66,198.89,198.5,198.89,45800.0,198.66,198.89,198.5,198.89,45800.0
2015-05-21 10:40:00,198.78,198.87,198.48,198.74,47200.0,198.78,198.87,198.48,198.74,47200.0
2015-05-21 10:50:00,198.69,199.15,198.67,198.92,75200.0,198.69,199.15,198.67,198.92,75200.0
2015-05-21 11:00:00,198.94,199.24,198.88,199.18,81300.0,198.94,199.24,198.88,199.18,81300.0
2015-05-21 11:10:00,199.18,199.3,199.0,199.24,60400.0,199.18,199.3,199.0,199.24,60400.0
2015-05-21 11:20:00,199.14,199.49,199.0,199.16,102700.0,199.14,199.49,199.0,199.16,102700.0
2015-05-21 11:30:00,199.18,199.5,198.83,198.96,111300.0,199.18,199.5,198.83,198.96,111300.0
2015-05-21 11:40:00,198.93,199.12,198.82,199.0,99500.0,198.93,199.12,198.82,199.0,99500.0
2015-05-21 11:50:00,198.98,199.08,198.63,198.67,57400.0,198.98,199.08,198.63,198.67,57400.0
2015-05-21 12:00:00,198.73,199.08,198.71,198.93,43000.0,198.73,199.08,198.71,198.93,43000.0
2015-05-21 12:10:00,198.91,198.97,198.76,198.89,150400.0,198.91,198.97,198.76,198.89,150400.0
2015-05-21 12:20:00,198.85,199.32,198.82,199.28,28600.0,198.85,199.32,198.82,199.28,28600.0
2015-05-21 12:30:00,199.28,199.35,199.09,199.11,21400.0,199.28,199.35,199.09,199.11,21400.0
2015-05-21 12:40:00,199.11,199.17,198.92,199.11,62300.0,199.11,199.17,198.92,199.11,62300.0
2015-05-21 12:50:00,199.11,199.25,199.0,199.25,52800.0,199.11,199.25,199.0,199.25,52800.0
2015-05-21 13:00:00,199.26,199.47,199.25,199.4,54700.0,199.26,199.47,199.25,199.4,54700.0
2015-05-21 13:10:00,199.35,199.46,199.15,199.29,44700.0,199.35,199.46,199.15,199.29,44700.0
2015-05-21 13:20:00,199.29,199.42,199.29,199.4,30800.0,199.29,199.42,199.29,199.4,30800.0
2015-05-21 13:30:00,199.38,199.48,199.38,199.44,43200.0,199.38,199.48,199.38,199.44,43200.0
2015-05-21 13:40:00,199.44,199.55,199.16,199.19,115900.0,199.44,199.55,199.16,199.19,115900.0
2015-05-21 13:50:00,199.28,199.38,198.94,199.13,65700.0,199.28,199.38,198.94,199.13,65700.0
2015-05-21 14:00:00,199.11,199.22,198.88,199.07,76100.0,199.11,199.22,198.88,199.07,76100.0
2015-05-21 14:10:00,199.05,199.28,199.0,199.24,53100.0,199.05,199.28,199.0,199.24,53100.0
2015-05-21 14:20:00,199.23,199.74,199.22,199.68,58800.0,199.23,199.74,199.22,199.68,58800.0
2015-05-21 14:30:00,199.71,199.76,199.45,199.52,66000.0,199.71,199.76,199.45,199.52,66000.0
2015-05-21 14:40:00,199.54,199.88,199.51,199.82,78600.0,199.54,199.88,199.51,199.82,78600.0
2015-05-21 14:50:00,199.83,200.0,199.71,199.78,80500.0,199.83,200.0,199.71,199.78,80500.0
2015-05-21 15:00:00,199.77,199.99,199.76,199.98,49900.0,199.77,199.99,199.76,199.98,49900.0
2015-05-21 15:10:00,199.98,200.01,199.69,199.92,74700.0,199.98,200.01,199.69,199.92,74700.0
2015-05-21 15:20:00,199.92,200.07,199.86,200.0,76600.0,199.92,200.07,199.86,200.0,76600.0
2015-05-21 15:30:00,199.97,200.42,199.95,200.33,108800.0,199.97,200.42,199.95,200.33,108800.0
2015-05-21 15:40:00,200.29,200.4,200.18,200.3,145100.0,200.29,200.4,200.18,200.3,145100.0
2015-05-21 15:50:00,200.29,200.64,200.0,200.13,273800.0,200.29,200.64,200.0,200.13,273800.0
2015-05-22 09:30:00,201.83,203.31,200.59,202.31,383100.0,201.83,203.31,200.59,202.31,383100.0
2015-05-22 09:40:00,202.3,202.9,201.85,202.69,151500.0,202.3,202.9,201.85,202.69,151500.0
2015-05-22 09:50:00,202.7,202.84,201.86,202.62,182200.0,202.7,202.84,201.86,202.62,182200.0
2015-05-22 10:00:00,202.62,203.37,202.62,202.8,135500.0,202.62,203.37,202.62,202.8,135500.0
2015-05-22 10:10:00,202.85,203.42,202.8,203.02,146100.0,202.85,203.42,202.8,203.02,146100.0
2015-05-22 10:20:00,203.02,203.23,202.51,202.75,180900.0,203.02,203.23,202.51,202.75,180900.0
2015-05-22 10:30:00,202.77,203.16,202.65,203.08,83800.0,202.77,203.16,202.65,203.08,83800.0
2015-05-22 10:40:00,203.1,203.35,203.05,203.34,91000.0,203.1,203.35,203.05,203.34,91000.0
2015-05-22 10:50:00,203.35,203.63,203.12,203.22,134600.0,203.35,203.63,203.12,203.22,134600.0
2015-05-22 11:00:00,203.22,203.33,203.0,203.08,74500.0,203.22,203.33,203.0,203.08,74500.0
2015-05-22 11:10:00,203.08,203.46,202.82,203.42,98400.0,203.08,203.46,202.82,203.42,98400.0
2015-05-22 11:20:00,203.42,203.74,203.26,203.33,67100.0,203.42,203.74,203.26,203.33,67100.0
2015-05-22 11:30:00,203.26,203.42,202.8,202.83,118900.0,203.26,203.42,202.8,202.83,118900.0
2015-05-22 11:40:00,202.81,203.34,202.71,203.27,102300.0,202.81,203.34,202.71,203.27,102300.0
2015-05-22 11:50:00,203.27,204.09,203.27,203.92,111000.0,203.27,204.09,203.27,203.92,111000.0
2015-05-22 12:00:00,203.89,204.18,203.81,203.92,74400.0,203.89,204.18,203.81,203.92,74400.0
2015-05-22 12:10:00,203.95,204.07,203.85,203.97,50400.0,203.95,204.07,203.85,203.97,50400.0
2015-05-22 12:20:00,204.0,204.41,203.94,204.37,73500.0,204.0,204.41,203.94,204.37,73500.0
2015-05-22 12:30:00,204.38,204.4,204.1,204.22,61000.0,204.38,204.4,204.1,204.22,61000.0
2015-05-22 12:40:00,204.13,204.23,204.03,204.05,71100.0,204.13,204.23,204.03,204.05,71100.0
2015-05-22 12:50:00,204.06,204.19,202.8,202.82,122200.0,204.06,204.19,202.8,202.82,122200.0
2015-05-22 13:00:00,202.8,203.34,202.66,203.1,98100.0,202.8,203.34,202.66,203.1,98100.0
2015-05-22 13:10:00,203.05,203.23,202.85,202.92,35600.0,203.05,203.23,202.85,202.92,35600.0
2015-05-22 13:20:00,202.87,203.0,202.82,202.89,62100.0,202.87,203.0,202.82,202.89,62100.0
2015-05-22 13:30:00,202.89,202.96,202.75,202.84,49000.0,202.89,202.96,202.75,202.84,49000.0
2015-05-22 13:40:00,202.82,202.95,202.51,202.51,21000.0,202.82,202.95,202.51,202.51,21000.0
2015-05-22 13:50:00,202.5,202.81,202.48,202.76,35200.0,202.5,202.81,202.48,202.76,35200.0
2015-05-22 14:00:00,202.78,202.8,202.52,202.76,53800.0,202.78,202.8,202.52,202.76,53800.0
2015-05-22 14:10:00,202.78,203.41,202.78,203.34,35300.0,202.78,203.41,202.78,203.34,35300.0
2015-05-22 14:20:00,203.3,204.0,203.27,203.76,70100.0,203.3,204.0,203.27,203.76,70100.0
2015-05-22 14:30:00,203.74,203.9,203.37,203.83,33500.0,203.74,203.9,203.37,203.83,33500.0
2015-05-22 14:40:00,203.85,203.91,203.55,203.66,24800.0,203.85,203.91,203.55,203.66,24800.0
2015-05-22 14:50:00,203.61,203.96,203.59,203.85,49600.0,203.61,203.96,203.59,203.85,49600.0
2015-05-22 15:00:00,203.84,203.86,203.65,203.67,42400.0,203.84,203.86,203.65,203.67,42400.0
2015-05-22 15:10:00,203.67,203.72,203.6,203.72,42600.0,203.67,203.72,203.6,203.72,42600.0
2015-05-22 15:20:00,203.7,203.98,203.7,203.75,45300.0,203.7,203.98,203.7,203.75,45300.0
2015-05-22 15:30:00,203.77,204.0,203.7,203.98,44600.0,203.77,204.0,203.7,203.98,44600.0
2015-05-22 15:40:00,203.97,204.09,203.9,204.02,107600.0,203.97,204.09,203.9,204.02,107600.0
2015-05-22 15:50:00,203.99,203.99,203.75,203.8,253600.0,203.99,203.99,203.75,203.8,253600.0
2015-05-26 09:30:00,204.0,204.5,203.11,203.81,260900.0,204.0,204.5,203.11,203.81,260900.0
2015-05-26 09:40:00,203.83,203.96,202.06,202.26,198300.0,203.83,203.96,202.06,202.26,198300.0
2015-05-26 09:50:00,202.26,202.44,201.06,201.1,131600.0,202.26,202.44,201.06,201.1,131600.0
2015-05-26 10:00:00,201.08,201.71,200.65,200.84,116100.0,201.08,201.71,200.65,200.84,116100.0
2015-05-26 10:10:00,200.79,201.32,200.5,201.11,79900.0,200.79,201.32,200.5,201.11,79900.0
2015-05-26 10:20:00,201.26,201.41,200.98,201.11,54500.0,201.26,201.41,200.98,201.11,54500.0
2015-05-26 10:30:00,201.11,201.11,200.6,200.89,88700.0,201.11,201.11,200.6,200.89,88700.0
2015-05-26 10:40:00,200.84,201.0,200.72,200.88,48800.0,200.84,201.0,200.72,200.88,48800.0
2015-05-26 10:50:00,200.91,200.93,199.74,199.74,95200.0,200.91,200.93,199.74,199.74,95200.0
2015-05-26 11:00:00,199.74,200.08,199.54,199.6,106000.0,199.74,200.08,199.54,199.6,106000.0
2015-05-26 11:10:00,199.6,199.64,198.64,198.95,59000.0,199.6,199.64,198.64,198.95,59000.0
2015-05-26 11:20:00,198.99,199.16,198.87,198.98,54000.0,198.99,199.16,198.87,198.98,54000.0
2015-05-26 11:30:00,198.89,199.82,198.83,199.81,87500.0,198.89,199.82,198.83,199.81,87500.0
2015-05-26 11:40:00,199.8,199.83,199.31,199.59,71200.0,199.8,199.83,199.31,199.59,71200.0
2015-05-26 11:50:00,199.63,200.23,199.46,200.23,61800.0,199.63,200.23,199.46,200.23,61800.0
2015-05-26 12:00:00,200.36,200.5,200.17,200.41,37200.0,200.36,200.5,200.17,200.41,37200.0
2015-05-26 12:10:00,200.41,200.81,200.38,200.66,78500.0,200.41,200.81,200.38,200.66,78500.0
2015-05-26 12:20:00,200.66,200.99,200.45,200.63,38400.0,200.66,200.99,200.45,200.63,38400.0
2015-05-26 12:30:00,200.63,200.66,200.33,200.49,45900.0,200.63,200.66,200.33,200.49,45900.0
2015-05-26 12:40:00,200.51,200.63,200.33,200.63,32100.0,200.51,200.63,200.33,200.63,32100.0
2015-05-26 12:50:00,200.59,200.59,199.85,199.89,35100.0,200.59,200.59,199.85,199.89,35100.0
2015-05-26 13:00:00,199.96,200.02,199.61,199.82,40600.0,199.96,200.02,199.61,199.82,40600.0
2015-05-26 13:10:00,199.85,200.02,199.64,199.78,31700.0,199.85,200.02,199.64,199.78,31700.0
2015-05-26 13:20:00,199.83,200.18,199.6,200.1,36400.0,199.83,200.18,199.6,200.1,36400.0
2015-05-26 13:30:00,200.02,200.08,199.59,199.72,34300.0,200.02,200.08,199.59,199.72,34300.0
2015-05-26 13:40:00,199.78,199.99,199.62,199.9,30300.0,199.78,199.99,199.62,199.9,30300.0
2015-05-26 13:50:00,199.84,200.07,199.51,199.64,36900.0,199.84,200.07,199.51,199.64,36900.0
2015-05-26 14:00:00,199.66,200.06,199.58,199.9,37200.0,199.66,200.06,199.58,199.9,37200.0
2015-05-26 14:10:00,199.87,200.02,199.61,199.86,39900.0,199.87,200.02,199.61,199.86,39900.0
2015-05-26 14:20:00,199.82,200.2,199.78,199.91,50400.0,199.82,200.2,199.78,199.91,50400.0
2015-05-26 14:30:00,199.98,200.0,199.75,199.93,38000.0,199.98,200.0,199.75,199.93,38000.0
2015-05-26 14:40:00,199.96,200.0,199.41,199.53,53400.0,199.96,200.0,199.41,199.53,53400.0
2015-05-26 14:50:00,199.53,199.89,199.41,199.75,71600.0,199.53,199.89,199.41,199.75,71600.0
2015-05-26 15:00:00,199.72,200.0,199.66,199.98,65000.0,199.72,200.0,199.66,199.98,65000.0
2015-05-26 15:10:00,199.97,200.09,199.76,199.86,108500.0,199.97,200.09,199.76,199.86,108500.0
2015-05-26 15:20:00,199.86,200.06,199.7,199.88,69400.0,199.86,200.06,199.7,199.88,69400.0
2015-05-26 15:30:00,199.87,200.04,199.86,199.99,91900.0,199.87,200.04,199.86,199.99,91900.0
2015-05-26 15:40:00,199.98,200.58,199.97,200.18,138500.0,199.98,200.58,199.97,200.18,138500.0
2015-05-26 15:50:00,200.14,200.26,200.0,200.11,208200.0,200.14,200.26,200.0,200.11,208200.0
2015-05-27 09:30:00,200.55,201.03,199.77,200.13,140400.0,200.55,201.03,199.77,200.13,140400.0
2015-05-27 09:40:00,200.15,202.08,200.15,201.27,103600.0,200.15,202.08,200.15,201.27,103600.0
2015-05-27 09:50:00,201.38,202.54,201.06,201.52,82700.0,201.38,202.54,201.06,201.52,82700.0
2015-05-27 10:00:00,201.51,201.93,201.11,201.85,50100.0,201.51,201.93,201.11,201.85,50100.0
2015-05-27 10:10:00,201.9,201.96,201.01,201.08,48300.0,201.9,201.96,201.01,201.08,48300.0
2015-05-27 10:20:00,201.04,201.59,201.0,201.05,27100.0,201.04,201.59,201.0,201.05,27100.0
2015-05-27 10:30:00,201.0,201.0,200.5,200.67,24800.0,201.0,201.0,200.5,200.67,24800.0
2015-05-27 10:40:00,200.72,200.86,200.39,200.47,36000.0,200.72,200.86,200.39,200.47,36000.0
2015-05-27 10:50:00,200.57,200.62,200.0,200.16,52800.0,200.57,200.62,200.0,200.16,52800.0
2015-05-27 11:00:00,200.17,200.51,200.03,200.09,45600.0,200.17,200.51,200.03,200.09,45600.0
2015-05-27 11:10:00,200.04,200.16,200.0,200.05,37200.0,200.04,200.16,200.0,200.05,37200.0
2015-05-27 11:20:00,200.04,200.09,199.35,199.73,47200.0,200.04,200.09,199.35,199.73,47200.0
2015-05-27 11:30:00,199.72,200.04,199.48,199.48,27200.0,199.72,200.04,199.48,199.48,27200.0
2015-05-27 11:40:00,199.48,199.95,199.41,199.87,27300.0,199.48,199.95,199.41,199.87,27300.0
2015-05-27 11:50:00,199.92,200.19,199.82,200.14,21600.0,199.92,200.19,199.82,200.14,21600.0
2015-05-27 12:00:00,200.11,200.62,200.11,200.32,28200.0,200.11,200.62,200.11,200.32,28200.0
2015-05-27 12:10:00,200.35,200.65,200.19,200.65,27800.0,200.35,200.65,200.19,200.65,27800.0
2015-05-27 12:20:00,200.61,200.75,200.39,200.56,29800.0,200.61,200.75,200.39,200.56,29800.0
2015-05-27 12:30:00,200.58,200.79,200.53,200.63,18000.0,200.58,200.79,200.53,200.63,18000.0
2015-05-27 12:40:00,200.62,200.75,200.36,200.62,44100.0,200.62,200.75,200.36,200.62,44100.0
2015-05-27 12:50:00,200.61,200.61,200.14,200.21,60900.0,200.61,200.61,200.14,200.21,60900.0
2015-05-27 13:00:00,200.22,200.29,199.81,200.27,24400.0,200.22,200.29,199.81,200.27,24400.0
2015-05-27 13:10:00,200.29,200.39,200.14,200.19,23400.0,200.29,200.39,200.14,200.19,23400.0
2015-05-27 13:20:00,200.17,200.17,199.48,199.49,34100.0,200.17,200.17,199.48,199.49,34100.0
2015-05-27 13:30:00,199.52,200.11,198.9,199.99,110900.0,199.52,200.11,198.9,199.99,110900.0
2015-05-27 13:40:00,199.98,200.2,199.9,200.05,36500.0,199.98,200.2,199.9,200.05,36500.0
2015-05-27 13:50:00,200.01,200.49,199.65,200.34,27400.0,200.01,200.49,199.65,200.34,27400.0
2015-05-27 14:00:00,200.41,200.76,200.28,200.59,20600.0,200.41,200.76,200.28,200.59,20600.0
2015-05-27 14:10:00,200.59,200.74,200.42,200.59,28300.0,200.59,200.74,200.42,200.59,28300.0
2015-05-27 14:20:00,200.6,200.89,200.56,200.75,30900.0,200.6,200.89,200.56,200.75,30900.0
2015-05-27 14:30:00,200.76,200.91,200.63,200.71,21600.0,200.76,200.91,200.63,200.71,21600.0
2015-05-27 14:40:00,200.68,200.89,200.56,200.89,32600.0,200.68,200.89,200.56,200.89,32600.0
2015-05-27 14:50:00,200.91,200.99,200.69,200.98,23100.0,200.91,200.99,200.69,200.98,23100.0
2015-05-27 15:00:00,200.99,201.18,200.78,201.07,24400.0,200.99,201.18,200.78,201.07,24400.0
2015-05-27 15:10:00,201.14,201.54,200.95,201.49,31100.0,201.14,201.54,200.95,201.49,31100.0
2015-05-27 15:20:00,201.56,201.56,201.0,201.13,23500.0,201.56,201.56,201.0,201.13,23500.0
2015-05-27 15:30:00,201.17,201.4,201.16,201.25,29600.0,201.17,201.4,201.16,201.25,29600.0
2015-05-27 15:40:00,201.28,201.38,201.03,201.12,48000.0,201.28,201.38,201.03,201.12,48000.0
2015-05-27 15:50:00,201.16,201.52,201.14,201.45,116700.0,201.16,201.52,201.14,201.45,116700.0
2015-05-28 09:30:00,197.66,199.28,197.0,198.45,340900.0,197.66,199.28,197.0,198.45,340900.0
2015-05-28 09:40:00,198.45,199.13,197.85,198.91,157000.0,198.45,199.13,197.85,198.91,157000.0
2015-05-28 09:50:00,198.88,199.1,197.88,198.69,128900.0,198.88,199.1,197.88,198.69,128900.0
2015-05-28 10:00:00,198.71,198.84,198.04,198.76,45300.0,198.71,198.84,198.04,198.76,45300.0
2015-05-28 10:10:00,198.89,199.91,198.7,199.6,98200.0,198.89,199.91,198.7,199.6,98200.0
2015-05-28 10:20:00,199.62,199.87,199.25,199.53,58300.0,199.62,199.87,199.25,199.53,58300.0
2015-05-28 10:30:00,199.52,200.37,199.3,200.3,74200.0,199.52,200.37,199.3,200.3,74200.0
2015-05-28 10:40:00,200.3,200.88,199.82,200.8,62000.0,200.3,200.88,199.82,200.8,62000.0
2015-05-28 10:50:00,200.8,201.43,200.35,201.26,95400.0,200.8,201.43,200.35,201.26,95400.0
2015-05-28 11:00:00,201.14,201.21,200.75,201.05,56700.0,201.14,201.21,200.75,201.05,56700.0
2015-05-28 11:10:00,201.01,201.84,200.98,201.5,65100.0,201.01,201.84,200.98,201.5,65100.0
2015-05-28 11:20:00,201.5,201.7,200.99,201.18,32600.0,201.5,201.7,200.99,201.18,32600.0
2015-05-28 11:30:00,201.14,201.38,200.95,201.15,23400.0,201.14,201.38,200.95,201.15,23400.0
2015-05-28 11:40:00,201.13,201.16,200.46,200.68,25400.0,201.13,201.16,200.46,200.68,25400.0
2015-05-28 11:50:00,200.65,201.25,200.2,201.19,27400.0,200.65,201.25,200.2,201.19,27400.0
2015-05-28 12:00:00,201.2,201.45,200.94,201.27,24200.0,201.2,201.45,200.94,201.27,24200.0
2015-05-28 12:10:00,201.27,201.27,200.57,201.2,24600.0,201.27,201.27,200.57,201.2,24600.0
2015-05-28 12:20:00,201.2,201.21,200.65,200.9,16700.0,201.2,201.21,200.65,200.9,16700.0
2015-05-28 12:30:00,200.97,201.0,200.54,200.74,10800.0,200.97,201.0,200.54,200.74,10800.0
2015-05-28 12:40:00,200.75,200.92,200.58,200.69,18500.0,200.75,200.92,200.58,200.69,18500.0
2015-05-28 12:50:00,200.61,200.75,200.26,200.49,18200.0,200.61,200.75,200.26,200.49,18200.0
2015-05-28 13:00:00,200.41,200.83,200.37,200.73,26300.0,200.41,200.83,200.37,200.73,26300.0
2015-05-28 13:10:00,200.78,200.8,200.27,200.28,38700.0,200.78,200.8,200.27,200.28,38700.0
2015-05-28 13:20:00,200.33,200.34,200.01,200.11,31500.0,200.33,200.34,200.01,200.11,31500.0
2015-05-28 13:30:00,200.12,200.2,199.72,200.08,27500.0,200.12,200.2,199.72,200.08,27500.0
2015-05-28 13:40:00,200.1,200.14,199.82,199.88,22800.0,200.1,200.14,199.82,199.88,22800.0
2015-05-28 13:50:00,199.92,199.95,199.6,199.76,32200.0,199.92,199.95,199.6,199.76,32200.0
2015-05-28 14:00:00,199.79,199.89,199.43,199.61,33600.0,199.79,199.89,199.43,199.61,33600.0
2015-05-28 14:10:00,199.64,199.82,199.34,199.4,19500.0,199.64,199.82,199.34,199.4,19500.0
2015-05-28 14:20:00,199.39,199.87,199.36,199.79,34700.0,199.39,199.87,199.36,199.79,34700.0
2015-05-28 14:30:00,199.68,199.76,199.37,199.74,30700.0,199.68,199.76,199.37,199.74,30700.0
2015-05-28 14:40:00,199.81,199.88,199.58,199.68,40000.0,199.81,199.88,199.58,199.68,40000.0
2015-05-28 14:50:00,199.77,200.15,199.67,200.07,53100.0,199.77,200.15,199.67,200.07,53100.0
2015-05-28 15:00:00,200.07,200.25,199.92,199.92,35200.0,200.07,200.25,199.92,199.92,35200.0
2015-05-28 15:10:00,199.93,200.49,199.9,200.0,31400.0,199.93,200.49,199.9,200.0,31400.0
2015-05-28 15:20:00,200.03,200.4,199.96,200.36,32100.0,200.03,200.4,199.96,200.36,32100.0
2015-05-28 15:30:00,200.34,200.37,200.2,200.25,27900.0,200.34,200.37,200.2,200.25,27900.0
2015-05-28 15:40:00,200.26,200.55,200.13,200.38,43000.0,200.26,200.55,200.13,200.38,43000.0
2015-05-28 15:50:00,200.43,200.54,200.02,200.18,82800.0,200.43,200.54,200.02,200.18,82800.0
2015-05-29 09:30:00,201.03,201.21,199.15,199.36,126900.0,201.03,201.21,199.15,199.36,126900.0
2015-05-29 09:40:00,199.49,199.76,198.08,198.25,69100.0,199.49,199.76,198.08,198.25,69100.0
2015-05-29 09:50:00,198.34,199.95,198.27,198.76,109100.0,198.34,199.95,198.27,198.76,109100.0
2015-05-29 10:00:00,198.79,198.99,198.1,198.61,55800.0,198.79,198.99,198.1,198.61,55800.0
2015-05-29 10:10:00,198.59,198.87,198.33,198.45,48800.0,198.59,198.87,198.33,198.45,48800.0
2015-05-29 10:20:00,198.4,198.5,197.83,197.84,64100.0,198.4,198.5,197.83,197.84,64100.0
2015-05-29 10:30:00,197.82,198.13,197.53,197.53,81000.0,197.82,198.13,197.53,197.53,81000.0
2015-05-29 10:40:00,197.55,197.93,197.19,197.41,77200.0,197.55,197.93,197.19,197.41,77200.0
2015-05-29 10:50:00,197.35,197.72,197.25,197.7,52200.0,197.35,197.72,197.25,197.7,52200.0
2015-05-29 11:00:00,197.71,198.24,197.71,197.8,51900.0,197.71,198.24,197.71,197.8,51900.0
2015-05-29 11:10:00,197.8,198.61,197.8,198.48,47900.0,197.8,198.61,197.8,198.48,47900.0
2015-05-29 11:20:00,198.58,198.7,198.39,198.47,39900.0,198.58,198.7,198.39,198.47,39900.0
2015-05-29 11:30:00,198.43,198.46,197.6,197.82,43700.0,198.43,198.46,197.6,197.82,43700.0
2015-05-29 11:40:00,197.78,198.14,197.57,198.04,49000.0,197.78,198.14,197.57,198.04,49000.0
2015-05-29 11:50:00,198.09,199.0,198.0,198.58,36000.0,198.09,199.0,198.0,198.58,36000.0
2015-05-29 12:00:00,198.42,198.68,198.26,198.39,44200.0,198.42,198.68,198.26,198.39,44200.0
2015-05-29 12:10:00,198.42,198.72,198.39,198.67,61900.0,198.42,198.72,198.39,198.67,61900.0
2015-05-29 12:20:00,198.67,198.78,198.32,198.77,40700.0,198.67,198.78,198.32,198.77,40700.0
2015-05-29 12:30:00,198.8,199.2,198.79,198.97,18200.0,198.8,199.2,198.79,198.97,18200.0
2015-05-29 12:40:00,198.95,198.98,198.56,198.66,35400.0,198.95,198.98,198.56,198.66,35400.0
2015-05-29 12:50:00,198.67,198.92,198.58,198.75,45100.0,198.67,198.92,198.58,198.75,45100.0
2015-05-29 13:00:00,198.67,198.7,198.47,198.54,28900.0,198.67,198.7,198.47,198.54,28900.0
2015-05-29 13:10:00,198.6,198.86,198.6,198.81,40800.0,198.6,198.86,198.6,198.81,40800.0
2015-05-29 13:20:00,198.8,199.04,198.68,198.68,19000.0,198.8,199.04,198.68,198.68,19000.0
2015-05-29 13:30:00,198.79,198.83,198.47,198.47,23700.0,198.79,198.83,198.47,198.47,23700.0
2015-05-29 13:40:00,198.55,198.71,198.28,198.49,52500.0,198.55,198.71,198.28,198.49,52500.0
2015-05-29 13:50:00,198.55,198.57,198.11,198.11,18300.0,198.55,198.57,198.11,198.11,18300.0
2015-05-29 14:00:00,198.11,198.36,198.0,198.25,44100.0,198.11,198.36,198.0,198.25,44100.0
2015-05-29 14:10:00,198.21,198.52,198.16,198.5,49200.0,198.21,198.52,198.16,198.5,49200.0
2015-05-29 14:20:00,198.49,198.82,198.43,198.6,40900.0,198.49,198.82,198.43,198.6,40900.0
2015-05-29 14:30:00,198.56,198.83,198.49,198.82,52700.0,198.56,198.83,198.49,198.82,52700.0
2015-05-29 14:40:00,198.84,198.84,198.34,198.42,47200.0,198.84,198.84,198.34,198.42,47200.0
2015-05-29 14:50:00,198.42,198.48,198.01,198.25,63900.0,198.42,198.48,198.01,198.25,63900.0
2015-05-29 15:00:00,198.25,198.3,198.11,198.17,59400.0,198.25,198.3,198.11,198.17,59400.0
2015-05-29 15:10:00,198.16,198.33,197.96,197.96,55100.0,198.16,198.33,197.96,197.96,55100.0
2015-05-29 15:20:00,197.99,198.09,197.86,197.86,30200.0,197.99,198.09,197.86,197.86,30200.0
2015-05-29 15:30:00,197.91,197.99,197.52,197.65,75600.0,197.91,197.99,197.52,197.65,75600.0
2015-05-29 15:40:00,197.67,197.84,197.48,197.82,67900.0,197.67,197.84,197.48,197.82,67900.0
2015-05-29 15:50:00,197.79,197.8,197.25,197.4,204700.0,197.79,197.8,197.25,197.4,204700.0
2015-06-01 09:30:00,198.94,199.3,197.58,199.28,152596.0,198.94,199.3,197.58,199.28,152596.0
2015-06-01 09:40:00,199.29,200.23,198.18,198.99,82570.0,199.29,200.23,198.18,198.99,82570.0
2015-06-01 09:50:00,199.25,200.09,198.7,199.95,60573.0,199.25,200.09,198.7,199.95,60573.0
2015-06-01 10:00:00,199.95,201.0,199.95,200.75,107066.0,199.95,201.0,199.95,200.75,107066.0
2015-06-01 10:10:00,200.8,201.44,200.43,200.52,91785.0,200.8,201.44,200.43,200.52,91785.0
2015-06-01 10:20:00,200.52,201.35,200.15,201.21,71777.0,200.52,201.35,200.15,201.21,71777.0
2015-06-01 10:30:00,201.1,201.45,200.8,201.0,52681.0,201.1,201.45,200.8,201.0,52681.0
2015-06-01 10:40:00,200.99,201.09,200.16,200.33,53741.0,200.99,201.09,200.16,200.33,53741.0
2015-06-01 10:50:00,200.31,200.92,200.23,200.77,43927.0,200.31,200.92,200.23,200.77,43927.0
2015-06-01 11:00:00,200.78,201.28,200.57,200.98,53805.0,200.78,201.28,200.57,200.98,53805.0
2015-06-01 11:10:00,200.99,201.25,200.75,200.75,27486.0,200.99,201.25,200.75,200.75,27486.0
2015-06-01 11:20:00,200.74,200.95,200.28,200.35,34296.0,200.74,200.95,200.28,200.35,34296.0
2015-06-01 11:30:00,200.28,200.88,200.26,200.69,33822.0,200.28,200.88,200.26,200.69,33822.0
2015-06-01 11:40:00,200.6,200.97,200.6,200.89,20767.0,200.6,200.97,200.6,200.89,20767.0
2015-06-01 11:50:00,200.89,201.1,200.62,200.83,26177.0,200.89,201.1,200.62,200.83,26177.0
2015-06-01 12:00:00,200.8,201.16,200.59,201.12,37115.0,200.8,201.16,200.59,201.12,37115.0
2015-06-01 12:10:00,201.15,201.92,201.03,201.91,47942.0,201.15,201.92,201.03,201.91,47942.0
2015-06-01 12:20:00,201.96,201.99,201.68,201.95,29544.0,201.96,201.99,201.68,201.95,29544.0
2015-06-01 12:30:00,201.98,201.98,201.55,201.85,27828.0,201.98,201.98,201.55,201.85,27828.0
2015-06-01 12:40:00,201.78,202.3,201.62,202.11,95192.0,201.78,202.3,201.62,202.11,95192.0
2015-06-01 12:50:00,202.14,202.35,201.93,202.35,38574.0,202.14,202.35,201.93,202.35,38574.0
2015-06-01 13:00:00,202.36,202.63,202.15,202.48,39475.0,202.36,202.63,202.15,202.48,39475.0
2015-06-01 13:10:00,202.48,202.49,202.03,202.11,14944.0,202.48,202.49,202.03,202.11,14944.0
2015-06-01 13:20:00,202.08,202.49,202.04,202.43,48964.0,202.08,202.49,202.04,202.43,48964.0
2015-06-01 13:30:00,202.48,202.57,202.21,202.36,44565.0,202.48,202.57,202.21,202.36,44565.0
2015-06-01 13:40:00,202.43,202.55,202.22,202.47,30373.0,202.43,202.55,202.22,202.47,30373.0
2015-06-01 13:50:00,202.51,202.61,202.25,202.31,31962.0,202.51,202.61,202.25,202.31,31962.0
2015-06-01 14:00:00,202.27,202.32,201.9,201.94,47339.0,202.27,202.32,201.9,201.94,47339.0
2015-06-01 14:10:00,201.9,201.96,201.67,201.85,50985.0,201.9,201.96,201.67,201.85,50985.0
2015-06-01 14:20:00,201.88,202.0,201.82,201.91,22435.0,201.88,202.0,201.82,201.91,22435.0
2015-06-01 14:30:00,201.94,202.17,201.88,201.91,33879.0,201.94,202.17,201.88,201.91,33879.0
2015-06-01 14:40:00,201.84,202.3,201.73,202.23,28497.0,201.84,202.3,201.73,202.23,28497.0
2015-06-01 14:50:00,202.05,202.21,201.99,202.13,22069.0,202.05,202.21,201.99,202.13,22069.0
2015-06-01 15:00:00,202.15,202.21,201.94,202.16,27513.0,202.15,202.21,201.94,202.16,27513.0
2015-06-01 15:10:00,202.19,202.55,202.0,202.55,54362.0,202.19,202.55,202.0,202.55,54362.0
2015-06-01 15:20:00,202.53,202.56,202.14,202.18,39308.0,202.53,202.56,202.14,202.18,39308.0
2015-06-01 15:30:00,202.14,202.14,201.59,201.75,47011.0,202.14,202.14,201.59,201.75,47011.0
2015-06-01 15:40:00,201.74,201.79,201.52,201.68,68256.0,201.74,201.79,201.52,201.68,68256.0
2015-06-01 15:50:00,201.64,201.86,201.36,201.56,234579.0,201.64,201.86,201.36,201.56,234579.0
2015-06-02 09:30:00,199.68,201.14,199.35,201.13,171650.0,199.68,201.14,199.35,201.13,171650.0
2015-06-02 09:40:00,201.33,201.39,200.0,200.38,108468.0,201.33,201.39,200.0,200.38,108468.0
2015-06-02 09:50:00,200.44,202.39,200.35,201.74,98803.0,200.44,202.39,200.35,201.74,98803.0
2015-06-02 10:00:00,201.88,202.28,201.21,201.84,64649.0,201.88,202.28,201.21,201.84,64649.0
2015-06-02 10:10:00,201.87,202.22,200.9,200.95,47013.0,201.87,202.22,200.9,200.95,47013.0
2015-06-02 10:20:00,201.03,201.26,200.77,201.04,59349.0,201.03,201.26,200.77,201.04,59349.0
2015-06-02 10:30:00,201.0,201.41,200.95,201.0,83477.0,201.0,201.41,200.95,201.0,83477.0
2015-06-02 10:40:00,200.96,201.02,200.5,200.71,43756.0,200.96,201.02,200.5,200.71,43756.0
2015-06-02 10:50:00,200.76,201.09,200.73,200.76,35964.0,200.76,201.09,200.73,200.76,35964.0
2015-06-02 11:00:00,200.71,201.02,200.67,200.9,42724.0,200.71,201.02,200.67,200.9,42724.0
2015-06-02 11:10:00,200.85,201.02,200.55,200.79,25720.0,200.85,201.02,200.55,200.79,25720.0
2015-06-02 11:20:00,200.89,200.94,200.7,200.72,35447.0,200.89,200.94,200.7,200.72,35447.0
2015-06-02 11:30:00,200.72,201.06,200.7,201.06,23760.0,200.72,201.06,200.7,201.06,23760.0
2015-06-02 11:40:00,201.02,201.31,200.92,201.31,23113.0,201.02,201.31,200.92,201.31,23113.0
2015-06-02 11:50:00,201.34,202.01,201.34,201.95,31217.0,201.34,202.01,201.34,201.95,31217.0
2015-06-02 12:00:00,201.9,202.58,201.84,202.44,44738.0,201.9,202.58,201.84,202.44,44738.0
2015-06-02 12:10:00,202.55,202.75,202.32,202.65,42927.0,202.55,202.75,202.32,202.65,42927.0
2015-06-02 12:20:00,202.7,202.79,202.22,202.47,26512.0,202.7,202.79,202.22,202.47,26512.0
2015-06-02 12:30:00,202.44,202.62,202.2,202.54,38184.0,202.44,202.62,202.2,202.54,38184.0
2015-06-02 12:40:00,202.63,203.06,202.46,203.03,41224.0,202.63,203.06,202.46,203.03,41224.0
2015-06-02 12:50:00,203.01,203.25,202.81,202.95,62431.0,203.01,203.25,202.81,202.95,62431.0
2015-06-02 13:00:00,203.04,203.35,202.97,203.05,32323.0,203.04,203.35,202.97,203.05,32323.0
2015-06-02 13:10:00,203.04,203.05,202.38,202.86,42690.0,203.04,203.05,202.38,202.86,42690.0
2015-06-02 13:20:00,202.86,203.03,202.6,202.84,121212.0,202.86,203.03,202.6,202.84,121212.0
2015-06-02 13:30:00,202.85,202.97,202.62,202.89,19790.0,202.85,202.97,202.62,202.89,19790.0
2015-06-02 13:40:00,202.88,203.04,202.79,202.93,45742.0,202.88,203.04,202.79,202.93,45742.0
2015-06-02 13:50:00,202.87,203.06,202.75,202.84,30557.0,202.87,203.06,202.75,202.84,30557.0
2015-06-02 14:00:00,202.87,203.0,202.76,202.89,17779.0,202.87,203.0,202.76,202.89,17779.0
2015-06-02 14:10:00,202.92,203.03,202.81,202.84,50381.0,202.92,203.03,202.81,202.84,50381.0
2015-06-02 14:20:00,202.81,203.09,202.69,202.78,48673.0,202.81,203.09,202.69,202.78,48673.0
2015-06-02 14:30:00,202.77,202.97,202.76,202.92,22800.0,202.77,202.97,202.76,202.92,22800.0
2015-06-02 14:40:00,202.92,202.93,202.77,202.83,22913.0,202.92,202.93,202.77,202.83,22913.0
2015-06-02 14:50:00,202.8,203.05,202.76,203.04,39075.0,202.8,203.05,202.76,203.04,39075.0
2015-06-02 15:00:00,203.0,203.04,202.81,202.99,51264.0,203.0,203.04,202.81,202.99,51264.0
2015-06-02 15:10:00,202.93,203.01,202.85,202.97,31783.0,202.93,203.01,202.85,202.97,31783.0
2015-06-02 15:20:00,202.98,203.05,202.71,202.97,37503.0,202.98,203.05,202.71,202.97,37503.0
2015-06-02 15:30:00,202.93,203.03,202.82,202.99,44791.0,202.93,203.03,202.82,202.99,44791.0
2015-06-02 15:40:00,203.01,203.2,202.99,203.15,71925.0,203.01,203.2,202.99,203.15,71925.0
2015-06-02 15:50:00,203.14,203.37,203.0,203.36,135456.0,203.14,203.37,203.0,203.36,135456.0
2015-06-03 09:30:00,203.08,203.39,201.06,201.85,146018.0,203.08,203.39,201.06,201.85,146018.0
2015-06-03 09:40:00,201.84,202.29,201.5,202.1,56544.0,201.84,202.29,201.5,202.1,56544.0
2015-06-03 09:50:00,202.12,203.92,202.08,203.84,80147.0,202.12,203.92,202.08,203.84,80147.0
2015-06-03 10:00:00,203.56,203.73,202.6,202.9,46535.0,203.56,203.73,202.6,202.9,46535.0
2015-06-03 10:10:00,202.91,204.39,202.91,204.39,102658.0,202.91,204.39,202.91,204.39,102658.0
2015-06-03 10:20:00,204.35,204.9,204.0,204.9,54875.0,204.35,204.9,204.0,204.9,54875.0
2015-06-03 10:30:00,204.9,205.0,204.24,204.9,59400.0,204.9,205.0,204.24,204.9,59400.0
2015-06-03 10:40:00,204.91,205.21,204.35,204.42,92402.0,204.91,205.21,204.35,204.42,92402.0
2015-06-03 10:50:00,204.43,205.22,204.4,205.07,77015.0,204.43,205.22,204.4,205.07,77015.0
2015-06-03 11:00:00,205.07,205.43,204.71,205.21,82967.0,205.07,205.43,204.71,205.21,82967.0
2015-06-03 11:10:00,205.36,205.37,204.4,204.9,53280.0,205.36,205.37,204.4,204.9,53280.0
2015-06-03 11:20:00,204.9,205.05,204.69,204.99,37317.0,204.9,205.05,204.69,204.99,37317.0
2015-06-03 11:30:00,204.86,205.17,204.74,204.92,33946.0,204.86,205.17,204.74,204.92,33946.0
2015-06-03 11:40:00,204.91,204.91,204.56,204.71,37608.0,204.91,204.91,204.56,204.71,37608.0
2015-06-03 11:50:00,204.64,204.71,204.22,204.57,30835.0,204.64,204.71,204.22,204.57,30835.0
2015-06-03 12:00:00,204.57,205.55,204.57,205.55,119010.0,204.57,205.55,204.57,205.55,119010.0
2015-06-03 12:10:00,205.54,206.06,205.28,205.55,146213.0,205.54,206.06,205.28,205.55,146213.0
2015-06-03 12:20:00,205.44,206.0,205.26,205.86,52889.0,205.44,206.0,205.26,205.86,52889.0
2015-06-03 12:30:00,205.86,206.5,205.83,206.24,81617.0,205.86,206.5,205.83,206.24,81617.0
2015-06-03 12:40:00,206.11,206.45,205.57,206.31,64349.0,206.11,206.45,205.57,206.31,64349.0
2015-06-03 12:50:00,206.37,206.46,205.81,206.0,57457.0,206.37,206.46,205.81,206.0,57457.0
2015-06-03 13:00:00,205.86,205.89,205.39,205.82,35736.0,205.86,205.89,205.39,205.82,35736.0
2015-06-03 13:10:00,205.8,206.0,205.63,205.67,25969.0,205.8,206.0,205.63,205.67,25969.0
2015-06-03 13:20:00,205.56,205.65,205.33,205.41,23960.0,205.56,205.65,205.33,205.41,23960.0
2015-06-03 13:30:00,205.4,205.6,205.29,205.51,23029.0,205.4,205.6,205.29,205.51,23029.0
2015-06-03 13:40:00,205.47,205.5,205.11,205.29,18584.0,205.47,205.5,205.11,205.29,18584.0
2015-06-03 13:50:00,205.27,205.48,205.02,205.02,17931.0,205.27,205.48,205.02,205.02,17931.0
2015-06-03 14:00:00,205.04,205.2,204.74,205.11,44702.0,205.04,205.2,204.74,205.11,44702.0
2015-06-03 14:10:00,205.09,205.35,204.96,205.09,81560.0,205.09,205.35,204.96,205.09,81560.0
2015-06-03 14:20:00,205.17,205.42,205.0,205.02,58112.0,205.17,205.42,205.0,205.02,58112.0
2015-06-03 14:30:00,205.02,205.24,204.83,205.07,45404.0,205.02,205.24,204.83,205.07,45404.0
2015-06-03 14:40:00,205.08,205.17,204.89,205.01,39864.0,205.08,205.17,204.89,205.01,39864.0
2015-06-03 14:50:00,205.02,205.03,204.22,204.26,55535.0,205.02,205.03,204.22,204.26,55535.0
2015-06-03 15:00:00,204.27,204.5,204.07,204.47,45248.0,204.27,204.5,204.07,204.47,45248.0
2015-06-03 15:10:00,204.5,204.5,203.95,203.95,55907.0,204.5,204.5,203.95,203.95,55907.0
2015-06-03 15:20:00,203.91,204.13,203.88,203.95,48383.0,203.91,204.13,203.88,203.95,48383.0
2015-06-03 15:30:00,203.94,204.13,203.9,204.04,67951.0,203.94,204.13,203.9,204.04,67951.0
2015-06-03 15:40:00,204.09,204.14,203.58,203.91,117093.0,204.09,204.14,203.58,203.91,117093.0
2015-06-03 15:50:00,203.91,204.1,203.55,203.8,202575.0,203.91,204.1,203.55,203.8,202575.0
2015-06-04 09:30:00,202.93,203.19,201.0,202.87,182827.0,202.93,203.19,201.0,202.87,182827.0
2015-06-04 09:40:00,202.82,203.55,202.03,202.42,116077.0,202.82,203.55,202.03,202.42,116077.0
2015-06-04 09:50:00,202.34,203.8,202.24,203.62,137657.0,202.34,203.8,202.24,203.62,137657.0
2015-06-04 10:00:00,203.72,204.5,203.68,204.14,145652.0,203.72,204.5,203.68,204.14,145652.0
2015-06-04 10:10:00,204.16,204.25,203.42,203.44,160096.0,204.16,204.25,203.42,203.44,160096.0
2015-06-04 10:20:00,203.52,204.09,203.36,203.45,42810.0,203.52,204.09,203.36,203.45,42810.0
2015-06-04 10:30:00,203.35,204.05,202.92,203.58,89817.0,203.35,204.05,202.92,203.58,89817.0
2015-06-04 10:40:00,203.6,203.81,203.14,203.3,34853.0,203.6,203.81,203.14,203.3,34853.0
2015-06-04 10:50:00,203.37,203.88,203.11,203.11,60466.0,203.37,203.88,203.11,203.11,60466.0
2015-06-04 11:00:00,203.21,203.36,202.74,202.93,55303.0,203.21,203.36,202.74,202.93,55303.0
2015-06-04 11:10:00,202.97,203.59,202.9,203.13,63302.0,202.97,203.59,202.9,203.13,63302.0
2015-06-04 11:20:00,203.21,203.76,203.04,203.47,50435.0,203.21,203.76,203.04,203.47,50435.0
2015-06-04 11:30:00,203.42,203.69,203.27,203.56,40085.0,203.42,203.69,203.27,203.56,40085.0
2015-06-04 11:40:00,203.59,203.98,203.57,203.94,42663.0,203.59,203.98,203.57,203.94,42663.0
2015-06-04 11:50:00,203.89,204.27,203.44,203.58,57016.0,203.89,204.27,203.44,203.58,57016.0
2015-06-04 12:00:00,203.59,203.7,203.32,203.59,56824.0,203.59,203.7,203.32,203.59,56824.0
2015-06-04 12:10:00,203.59,203.64,203.22,203.39,21387.0,203.59,203.64,203.22,203.39,21387.0
2015-06-04 12:20:00,203.36,203.45,203.28,203.34,21065.0,203.36,203.45,203.28,203.34,21065.0
2015-06-04 12:30:00,203.34,203.77,203.27,203.42,51703.0,203.34,203.77,203.27,203.42,51703.0
2015-06-04 12:40:00,203.4,203.61,203.33,203.43,14312.0,203.4,203.61,203.33,203.43,14312.0
2015-06-04 12:50:00,203.47,203.79,203.31,203.66,28323.0,203.47,203.79,203.31,203.66,28323.0
2015-06-04 13:00:00,203.64,203.89,203.55,203.56,27982.0,203.64,203.89,203.55,203.56,27982.0
2015-06-04 13:10:00,203.56,203.69,203.24,203.38,55929.0,203.56,203.69,203.24,203.38,55929.0
2015-06-04 13:20:00,203.37,203.63,203.12,203.38,39472.0,203.37,203.63,203.12,203.38,39472.0
2015-06-04 13:30:00,203.33,203.59,203.31,203.55,23661.0,203.33,203.59,203.31,203.55,23661.0
2015-06-04 13:40:00,203.55,203.55,203.33,203.55,19617.0,203.55,203.55,203.33,203.55,19617.0
2015-06-04 13:50:00,203.51,203.56,203.31,203.48,38683.0,203.51,203.56,203.31,203.48,38683.0
2015-06-04 14:00:00,203.43,203.55,203.3,203.53,26912.0,203.43,203.55,203.3,203.53,26912.0
2015-06-04 14:10:00,203.53,203.81,203.4,203.5,39081.0,203.53,203.81,203.4,203.5,39081.0
2015-06-04 14:20:00,203.51,203.89,203.5,203.85,31583.0,203.51,203.89,203.5,203.85,31583.0
2015-06-04 14:30:00,203.86,204.09,203.74,203.8,34203.0,203.86,204.09,203.74,203.8,34203.0
2015-06-04 14:40:00,203.81,204.0,203.8,203.87,33130.0,203.81,204.0,203.8,203.87,33130.0
2015-06-04 14:50:00,203.92,203.98,203.75,203.83,30425.0,203.92,203.98,203.75,203.83,30425.0
2015-06-04 15:00:00,203.82,204.14,203.69,203.82,42494.0,203.82,204.14,203.69,203.82,42494.0
2015-06-04 15:10:00,203.81,203.98,203.67,203.8,29621.0,203.81,203.98,203.67,203.8,29621.0
2015-06-04 15:20:00,203.8,204.15,203.77,203.97,35020.0,203.8,204.15,203.77,203.97,35020.0
2015-06-04 15:30:00,203.86,203.97,203.41,203.68,75787.0,203.86,203.97,203.41,203.68,75787.0
2015-06-04 15:40:00,203.68,204.31,203.68,203.96,96370.0,203.68,204.31,203.68,203.96,96370.0
2015-06-04 15:50:00,203.99,204.36,203.95,204.33,187343.0,203.99,204.36,203.95,204.33,187343.0
2015-06-05 09:30:00,203.67,204.88,203.16,204.09,122993.0,203.67,204.88,203.16,204.09,122993.0
2015-06-05 09:40:00,204.04,205.32,203.89,204.99,110061.0,204.04,205.32,203.89,204.99,110061.0
2015-06-05 09:50:00,204.92,206.2,204.75,205.89,211564.0,204.92,206.2,204.75,205.89,211564.0
2015-06-05 10:00:00,205.83,206.89,205.82,206.42,101460.0,205.83,206.89,205.82,206.42,101460.0
2015-06-05 10:10:00,206.4,206.8,206.22,206.6,87441.0,206.4,206.8,206.22,206.6,87441.0
2015-06-05 10:20:00,206.63,207.1,206.62,206.91,91179.0,206.63,207.1,206.62,206.91,91179.0
2015-06-05 10:30:00,206.98,208.03,206.55,207.87,141825.0,206.98,208.03,206.55,207.87,141825.0
2015-06-05 10:40:00,207.86,207.95,207.52,207.52,113955.0,207.86,207.95,207.52,207.52,113955.0
2015-06-05 10:50:00,207.5,207.94,207.37,207.84,136549.0,207.5,207.94,207.37,207.84,136549.0
2015-06-05 11:00:00,207.84,208.68,207.8,208.36,157834.0,207.84,208.68,207.8,208.36,157834.0
2015-06-05 11:10:00,208.44,209.08,208.42,209.08,93726.0,208.44,209.08,208.42,209.08,93726.0
2015-06-05 11:20:00,209.08,209.26,208.68,208.83,73713.0,209.08,209.26,208.68,208.83,73713.0
2015-06-05 11:30:00,208.83,208.99,207.99,208.17,71899.0,208.83,208.99,207.99,208.17,71899.0
2015-06-05 11:40:00,208.2,208.29,207.79,207.79,24438.0,208.2,208.29,207.79,207.79,24438.0
2015-06-05 11:50:00,207.75,208.3,207.75,208.25,30867.0,207.75,208.3,207.75,208.25,30867.0
2015-06-05 12:00:00,208.14,208.24,207.38,207.61,30984.0,208.14,208.24,207.38,207.61,30984.0
2015-06-05 12:10:00,207.61,207.82,206.86,207.1,54022.0,207.61,207.82,206.86,207.1,54022.0
2015-06-05 12:20:00,207.06,207.19,206.75,206.82,46050.0,207.06,207.19,206.75,206.82,46050.0
2015-06-05 12:30:00,206.89,207.21,206.68,206.79,24958.0,206.89,207.21,206.68,206.79,24958.0
2015-06-05 12:40:00,206.69,207.07,206.53,206.64,26184.0,206.69,207.07,206.53,206.64,26184.0
2015-06-05 12:50:00,206.65,207.06,206.65,206.9,49970.0,206.65,207.06,206.65,206.9,49970.0
2015-06-05 13:00:00,206.88,207.62,206.77,207.45,41938.0,206.88,207.62,206.77,207.45,41938.0
2015-06-05 13:10:00,207.46,207.59,207.24,207.39,18859.0,207.46,207.59,207.24,207.39,18859.0
2015-06-05 13:20:00,207.42,207.42,207.05,207.23,25078.0,207.42,207.42,207.05,207.23,25078.0
2015-06-05 13:30:00,207.23,207.46,206.98,207.18,29390.0,207.23,207.46,206.98,207.18,29390.0
2015-06-05 13:40:00,207.16,207.27,206.99,207.05,32428.0,207.16,207.27,206.99,207.05,32428.0
2015-06-05 13:50:00,207.08,207.49,207.05,207.19,29786.0,207.08,207.49,207.05,207.19,29786.0
2015-06-05 14:00:00,207.22,207.27,207.05,207.17,20009.0,207.22,207.27,207.05,207.17,20009.0
2015-06-05 14:10:00,207.13,207.25,207.05,207.18,35779.0,207.13,207.25,207.05,207.18,35779.0
2015-06-05 14:20:00,207.18,207.18,206.89,207.09,34220.0,207.18,207.18,206.89,207.09,34220.0
2015-06-05 14:30:00,207.09,207.35,206.86,207.21,43098.0,207.09,207.35,206.86,207.21,43098.0
2015-06-05 14:40:00,207.18,207.4,206.91,206.91,29669.0,207.18,207.4,206.91,206.91,29669.0
2015-06-05 14:50:00,206.9,206.97,206.27,206.34,41393.0,206.9,206.97,206.27,206.34,41393.0
2015-06-05 15:00:00,206.34,206.6,206.34,206.36,39506.0,206.34,206.6,206.34,206.36,39506.0
2015-06-05 15:10:00,206.37,206.5,205.95,206.41,47308.0,206.37,206.5,205.95,206.41,47308.0
2015-06-05 15:20:00,206.4,206.58,206.13,206.19,42566.0,206.4,206.58,206.13,206.19,42566.0
2015-06-05 15:30:00,206.2,206.41,206.09,206.13,64809.0,206.2,206.41,206.09,206.13,64809.0
2015-06-05 15:40:00,206.11,206.31,205.94,206.03,70385.0,206.11,206.31,205.94,206.03,70385.0
2015-06-05 15:50:00,206.01,206.11,205.72,205.9,160390.0,206.01,206.11,205.72,205.9,160390.0
2015-06-08 09:30:00,206.8,207.8,206.15,207.8,159654.0,206.8,207.8,206.15,207.8,159654.0
2015-06-08 09:40:00,207.75,207.89,206.62,207.41,94508.0,207.75,207.89,206.62,207.41,94508.0
2015-06-08 09:50:00,207.47,207.67,206.97,207.54,115428.0,207.47,207.67,206.97,207.54,115428.0
2015-06-08 10:00:00,207.44,207.52,206.9,207.46,58869.0,207.44,207.52,206.9,207.46,58869.0
2015-06-08 10:10:00,207.5,207.75,206.0,206.1,63893.0,207.5,207.75,206.0,206.1,63893.0
2015-06-08 10:20:00,206.05,206.79,205.35,205.52,72789.0,206.05,206.79,205.35,205.52,72789.0
2015-06-08 10:30:00,205.47,205.8,205.38,205.71,45116.0,205.47,205.8,205.38,205.71,45116.0
2015-06-08 10:40:00,205.64,205.95,205.32,205.33,54898.0,205.64,205.95,205.32,205.33,54898.0
2015-06-08 10:50:00,205.31,205.42,204.84,205.01,52843.0,205.31,205.42,204.84,205.01,52843.0
2015-06-08 11:00:00,205.04,205.32,204.59,205.18,68977.0,205.04,205.32,204.59,205.18,68977.0
2015-06-08 11:10:00,205.18,205.37,204.83,204.92,38844.0,205.18,205.37,204.83,204.92,38844.0
2015-06-08 11:20:00,205.0,205.18,204.36,204.6,27477.0,205.0,205.18,204.36,204.6,27477.0
2015-06-08 11:30:00,204.55,205.5,204.55,205.32,36765.0,204.55,205.5,204.55,205.32,36765.0
2015-06-08 11:40:00,205.32,205.49,204.76,204.8,55972.0,205.32,205.49,204.76,204.8,55972.0
2015-06-08 11:50:00,204.92,204.96,204.41,204.41,29569.0,204.92,204.96,204.41,204.41,29569.0
2015-06-08 12:00:00,204.35,204.46,204.0,204.26,32062.0,204.35,204.46,204.0,204.26,32062.0
2015-06-08 12:10:00,204.25,204.4,204.06,204.19,40584.0,204.25,204.4,204.06,204.19,40584.0
2015-06-08 12:20:00,204.18,204.18,203.85,204.06,30323.0,204.18,204.18,203.85,204.06,30323.0
2015-06-08 12:30:00,204.05,204.05,203.31,203.49,40049.0,204.05,204.05,203.31,203.49,40049.0
2015-06-08 12:40:00,203.55,203.64,203.23,203.43,57275.0,203.55,203.64,203.23,203.43,57275.0
2015-06-08 12:50:00,203.36,203.46,203.06,203.09,51072.0,203.36,203.46,203.06,203.09,51072.0
2015-06-08 13:00:00,203.09,203.18,202.63,202.78,54783.0,203.09,203.18,202.63,202.78,54783.0
2015-06-08 13:10:00,202.88,202.9,202.36,202.36,68349.0,202.88,202.9,202.36,202.36,68349.0
2015-06-08 13:20:00,202.4,202.42,201.86,202.08,81366.0,202.4,202.42,201.86,202.08,81366.0
2015-06-08 13:30:00,202.08,202.66,201.82,202.18,47390.0,202.08,202.66,201.82,202.18,47390.0
2015-06-08 13:40:00,202.21,202.91,202.0,202.73,41921.0,202.21,202.91,202.0,202.73,41921.0
2015-06-08 13:50:00,202.7,202.7,202.05,202.42,51559.0,202.7,202.7,202.05,202.42,51559.0
2015-06-08 14:00:00,202.46,202.89,202.2,202.68,48878.0,202.46,202.89,202.2,202.68,48878.0
2015-06-08 14:10:00,202.65,202.8,202.34,202.66,30850.0,202.65,202.8,202.34,202.66,30850.0
2015-06-08 14:20:00,202.67,203.11,202.62,203.03,20055.0,202.67,203.11,202.62,203.03,20055.0
2015-06-08 14:30:00,203.14,203.42,203.01,203.25,41919.0,203.14,203.42,203.01,203.25,41919.0
2015-06-08 14:40:00,203.29,203.6,203.09,203.22,36992.0,203.29,203.6,203.09,203.22,36992.0
2015-06-08 14:50:00,203.26,203.7,203.23,203.6,29105.0,203.26,203.7,203.23,203.6,29105.0
2015-06-08 15:00:00,203.59,203.95,203.39,203.88,40838.0,203.59,203.95,203.39,203.88,40838.0
2015-06-08 15:10:00,203.91,203.94,203.65,203.86,34002.0,203.91,203.94,203.65,203.86,34002.0
2015-06-08 15:20:00,203.88,204.09,203.59,203.67,34006.0,203.88,204.09,203.59,203.67,34006.0
2015-06-08 15:30:00,203.71,203.85,203.04,203.25,41220.0,203.71,203.85,203.04,203.25,41220.0
2015-06-08 15:40:00,203.24,203.46,203.08,203.19,59880.0,203.24,203.46,203.08,203.19,59880.0
2015-06-08 15:50:00,203.19,203.42,202.91,203.22,131559.0,203.19,203.42,202.91,203.22,131559.0
2015-06-09 09:30:00,201.97,203.25,201.77,201.77,99939.0,201.97,203.25,201.77,201.77,99939.0
2015-06-09 09:40:00,201.8,203.2,200.69,202.46,68156.0,201.8,203.2,200.69,202.46,68156.0
2015-06-09 09:50:00,202.35,202.91,201.77,201.94,40885.0,202.35,202.91,201.77,201.94,40885.0
2015-06-09 10:00:00,201.85,202.17,201.5,202.16,72460.0,201.85,202.17,201.5,202.16,72460.0
2015-06-09 10:10:00,202.22,202.62,202.06,202.2,99264.0,202.22,202.62,202.06,202.2,99264.0
2015-06-09 10:20:00,202.02,202.34,201.76,202.0,93877.0,202.02,202.34,201.76,202.0,93877.0
2015-06-09 10:30:00,202.0,202.76,201.79,202.5,55346.0,202.0,202.76,201.79,202.5,55346.0
2015-06-09 10:40:00,202.41,202.57,202.18,202.29,54036.0,202.41,202.57,202.18,202.29,54036.0
2015-06-09 10:50:00,202.24,202.5,202.05,202.4,22339.0,202.24,202.5,202.05,202.4,22339.0
2015-06-09 11:00:00,202.46,203.39,202.44,202.75,51473.0,202.46,203.39,202.44,202.75,51473.0
2015-06-09 11:10:00,202.76,203.29,202.28,202.31,33008.0,202.76,203.29,202.28,202.31,33008.0
2015-06-09 11:20:00,202.33,203.09,202.27,202.69,48237.0,202.33,203.09,202.27,202.69,48237.0
2015-06-09 11:30:00,202.62,203.31,202.57,203.15,41644.0,202.62,203.31,202.57,203.15,41644.0
2015-06-09 11:40:00,203.29,203.39,202.22,202.49,46614.0,203.29,203.39,202.22,202.49,46614.0
2015-06-09 11:50:00,202.5,202.78,202.2,202.36,26748.0,202.5,202.78,202.2,202.36,26748.0
2015-06-09 12:00:00,202.58,202.58,201.95,202.05,27105.0,202.58,202.58,201.95,202.05,27105.0
2015-06-09 12:10:00,202.05,202.72,201.93,202.55,39058.0,202.05,202.72,201.93,202.55,39058.0
2015-06-09 12:20:00,202.55,202.79,202.41,202.52,48951.0,202.55,202.79,202.41,202.52,48951.0
2015-06-09 12:30:00,202.46,202.66,202.38,202.42,44465.0,202.46,202.66,202.38,202.42,44465.0
2015-06-09 12:40:00,202.49,202.61,202.08,202.28,42628.0,202.49,202.61,202.08,202.28,42628.0
2015-06-09 12:50:00,202.25,202.3,201.75,201.8,41282.0,202.25,202.3,201.75,201.8,41282.0
2015-06-09 13:00:00,201.81,202.14,201.74,202.12,49075.0,201.81,202.14,201.74,202.12,49075.0
2015-06-09 13:10:00,202.11,202.18,201.77,201.95,65573.0,202.11,202.18,201.77,201.95,65573.0
2015-06-09 13:20:00,201.98,202.18,201.81,202.07,76156.0,201.98,202.18,201.81,202.07,76156.0
2015-06-09 13:30:00,202.1,202.17,201.9,202.0,42524.0,202.1,202.17,201.9,202.0,42524.0
2015-06-09 13:40:00,202.0,202.12,201.88,202.01,30552.0,202.0,202.12,201.88,202.01,30552.0
2015-06-09 13:50:00,202.0,202.46,201.96,202.46,19960.0,202.0,202.46,201.96,202.46,19960.0
2015-06-09 14:00:00,202.5,203.36,202.45,202.67,47288.0,202.5,203.36,202.45,202.67,47288.0
2015-06-09 14:10:00,202.81,203.13,202.39,202.96,22983.0,202.81,203.13,202.39,202.96,22983.0
2015-06-09 14:20:00,203.06,203.15,202.66,202.82,45463.0,203.06,203.15,202.66,202.82,45463.0
2015-06-09 14:30:00,202.88,203.29,202.69,203.21,42579.0,202.88,203.29,202.69,203.21,42579.0
2015-06-09 14:40:00,203.27,203.73,203.27,203.6,26493.0,203.27,203.73,203.27,203.6,26493.0
2015-06-09 14:50:00,203.57,203.85,203.34,203.36,51085.0,203.57,203.85,203.34,203.36,51085.0
2015-06-09 15:00:00,203.38,203.47,203.17,203.18,46636.0,203.38,203.47,203.17,203.18,46636.0
2015-06-09 15:10:00,203.2,203.59,203.2,203.43,32504.0,203.2,203.59,203.2,203.43,32504.0
2015-06-09 15:20:00,203.39,203.4,202.8,202.94,53574.0,203.39,203.4,202.8,202.94,53574.0
2015-06-09 15:30:00,202.88,202.96,202.52,202.74,40005.0,202.88,202.96,202.52,202.74,40005.0
2015-06-09 15:40:00,202.75,202.85,202.39,202.72,58905.0,202.75,202.85,202.39,202.72,58905.0
2015-06-09 15:50:00,202.74,202.92,202.53,202.63,68598.0,202.74,202.92,202.53,202.63,68598.0
2015-06-10 09:30:00,202.77,204.29,202.5,203.0,127448.0,202.77,204.29,202.5,203.0,127448.0
2015-06-10 09:40:00,203.0,203.4,202.43,202.99,109033.0,203.0,203.4,202.43,202.99,109033.0
2015-06-10 09:50:00,202.96,203.52,202.75,203.45,109554.0,202.96,203.52,202.75,203.45,109554.0
2015-06-10 10:00:00,203.48,204.01,203.27,203.81,99473.0,203.48,204.01,203.27,203.81,99473.0
2015-06-10 10:10:00,203.92,204.01,203.51,203.89,122022.0,203.92,204.01,203.51,203.89,122022.0
2015-06-10 10:20:00,203.85,205.0,203.77,204.69,79578.0,203.85,205.0,203.77,204.69,79578.0
2015-06-10 10:30:00,204.64,205.78,204.57,205.77,94133.0,204.64,205.78,204.57,205.77,94133.0
2015-06-10 10:40:00,205.84,206.18,205.4,205.47,85888.0,205.84,206.18,205.4,205.47,85888.0
2015-06-10 10:50:00,205.46,205.77,204.81,205.63,89383.0,205.46,205.77,204.81,205.63,89383.0
2015-06-10 11:00:00,205.65,205.65,204.77,204.88,58129.0,205.65,205.65,204.77,204.88,58129.0
2015-06-10 11:10:00,204.9,205.7,204.84,205.53,53733.0,204.9,205.7,204.84,205.53,53733.0
2015-06-10 11:20:00,205.66,205.66,205.12,205.48,96653.0,205.66,205.66,205.12,205.48,96653.0
2015-06-10 11:30:00,205.37,205.73,205.29,205.63,56353.0,205.37,205.73,205.29,205.63,56353.0
2015-06-10 11:40:00,205.63,205.91,205.58,205.84,46129.0,205.63,205.91,205.58,205.84,46129.0
2015-06-10 11:50:00,205.82,206.71,205.82,206.24,109211.0,205.82,206.71,205.82,206.24,109211.0
2015-06-10 12:00:00,206.34,206.55,205.63,205.63,25649.0,206.34,206.55,205.63,205.63,25649.0
2015-06-10 12:10:00,205.75,205.81,205.49,205.62,40564.0,205.75,205.81,205.49,205.62,40564.0
2015-06-10 12:20:00,205.62,205.79,205.57,205.7,16600.0,205.62,205.79,205.57,205.7,16600.0
2015-06-10 12:30:00,205.7,205.7,204.86,204.88,37930.0,205.7,205.7,204.86,204.88,37930.0
2015-06-10 12:40:00,205.01,205.01,204.44,204.58,46690.0,205.01,205.01,204.44,204.58,46690.0
2015-06-10 12:50:00,204.6,204.72,204.53,204.55,33629.0,204.6,204.72,204.53,204.55,33629.0
2015-06-10 13:00:00,204.58,205.0,204.34,204.82,55624.0,204.58,205.0,204.34,204.82,55624.0
2015-06-10 13:10:00,204.93,204.93,204.11,204.11,29715.0,204.93,204.93,204.11,204.11,29715.0
2015-06-10 13:20:00,204.14,204.73,204.14,204.5,54856.0,204.14,204.73,204.14,204.5,54856.0
2015-06-10 13:30:00,204.5,205.0,204.5,204.92,53217.0,204.5,205.0,204.5,204.92,53217.0
2015-06-10 13:40:00,204.92,204.94,204.5,204.65,17825.0,204.92,204.94,204.5,204.65,17825.0
2015-06-10 13:50:00,204.72,204.93,204.68,204.81,13635.0,204.72,204.93,204.68,204.81,13635.0
2015-06-10 14:00:00,204.84,205.1,204.69,205.01,29068.0,204.84,205.1,204.69,205.01,29068.0
2015-06-10 14:10:00,205.01,205.27,204.69,205.0,26020.0,205.01,205.27,204.69,205.0,26020.0
2015-06-10 14:20:00,205.14,205.2,204.8,204.8,17494.0,205.14,205.2,204.8,204.8,17494.0
2015-06-10 14:30:00,204.81,204.94,204.62,204.76,42264.0,204.81,204.94,204.62,204.76,42264.0
2015-06-10 14:40:00,204.75,204.85,204.61,204.69,48793.0,204.75,204.85,204.61,204.69,48793.0
2015-06-10 14:50:00,204.67,204.67,204.35,204.47,55491.0,204.67,204.67,204.35,204.47,55491.0
2015-06-10 15:00:00,204.43,204.81,204.34,204.81,15686.0,204.43,204.81,204.34,204.81,15686.0
2015-06-10 15:10:00,204.78,205.02,204.76,204.87,23209.0,204.78,205.02,204.76,204.87,23209.0
2015-06-10 15:20:00,204.91,205.27,204.83,205.2,33124.0,204.91,205.27,204.83,205.2,33124.0
2015-06-10 15:30:00,205.19,205.21,204.86,204.89,27098.0,205.19,205.21,204.86,204.89,27098.0
2015-06-10 15:40:00,204.92,205.13,204.87,204.9,40164.0,204.92,205.13,204.87,204.9,40164.0
2015-06-10 15:50:00,204.94,205.13,204.52,204.54,104878.0,204.94,205.13,204.52,204.54,104878.0
2015-06-11 09:30:00,204.89,206.52,204.89,205.63,66845.0,204.89,206.52,204.89,205.63,66845.0
2015-06-11 09:40:00,205.51,206.01,205.31,205.77,95794.0,205.51,206.01,205.31,205.77,95794.0
2015-06-11 09:50:00,205.76,206.81,205.69,206.73,53360.0,205.76,206.81,205.69,206.73,53360.0
2015-06-11 10:00:00,206.49,207.3,206.21,207.27,95824.0,206.49,207.3,206.21,207.27,95824.0
2015-06-11 10:10:00,207.16,207.55,206.44,206.96,105169.0,207.16,207.55,206.44,206.96,105169.0
2015-06-11 10:20:00,206.95,207.0,206.23,206.9,85814.0,206.95,207.0,206.23,206.9,85814.0
2015-06-11 10:30:00,206.78,206.96,206.27,206.4,64323.0,206.78,206.96,206.27,206.4,64323.0
2015-06-11 10:40:00,206.34,206.74,206.06,206.7,66273.0,206.34,206.74,206.06,206.7,66273.0
2015-06-11 10:50:00,206.6,206.94,206.4,206.77,37047.0,206.6,206.94,206.4,206.77,37047.0
2015-06-11 11:00:00,206.73,206.88,206.3,206.76,29373.0,206.73,206.88,206.3,206.76,29373.0
2015-06-11 11:10:00,206.71,207.0,206.51,206.94,26804.0,206.71,207.0,206.51,206.94,26804.0
2015-06-11 11:20:00,206.94,208.0,206.94,207.91,106284.0,206.94,208.0,206.94,207.91,106284.0
2015-06-11 11:30:00,207.9,207.94,206.69,206.7,57905.0,207.9,207.94,206.69,206.7,57905.0
2015-06-11 11:40:00,206.8,207.39,206.8,207.38,40183.0,206.8,207.39,206.8,207.38,40183.0
2015-06-11 11:50:00,207.39,207.4,206.96,207.15,39363.0,207.39,207.4,206.96,207.15,39363.0
2015-06-11 12:00:00,207.18,207.55,206.87,207.43,54185.0,207.18,207.55,206.87,207.43,54185.0
2015-06-11 12:10:00,207.4,207.55,207.12,207.5,30276.0,207.4,207.55,207.12,207.5,30276.0
2015-06-11 12:20:00,207.54,207.74,207.21,207.74,44749.0,207.54,207.74,207.21,207.74,44749.0
2015-06-11 12:30:00,207.73,208.0,207.7,207.81,30952.0,207.73,208.0,207.7,207.81,30952.0
2015-06-11 12:40:00,207.82,207.9,207.4,207.51,41941.0,207.82,207.9,207.4,207.51,41941.0
2015-06-11 12:50:00,207.6,207.79,207.37,207.48,33041.0,207.6,207.79,207.37,207.48,33041.0
2015-06-11 13:00:00,207.39,207.71,207.38,207.38,39595.0,207.39,207.71,207.38,207.38,39595.0
2015-06-11 13:10:00,207.4,207.59,207.35,207.4,22585.0,207.4,207.59,207.35,207.4,22585.0
2015-06-11 13:20:00,207.4,207.5,206.94,207.08,38201.0,207.4,207.5,206.94,207.08,38201.0
2015-06-11 13:30:00,207.0,207.46,206.86,207.43,27454.0,207.0,207.46,206.86,207.43,27454.0
2015-06-11 13:40:00,207.43,207.6,207.08,207.31,33461.0,207.43,207.6,207.08,207.31,33461.0
2015-06-11 13:50:00,207.31,207.76,207.15,207.5,31446.0,207.31,207.76,207.15,207.5,31446.0
2015-06-11 14:00:00,207.5,207.77,207.5,207.73,30832.0,207.5,207.77,207.5,207.73,30832.0
2015-06-11 14:10:00,207.75,207.92,207.57,207.76,40696.0,207.75,207.92,207.57,207.76,40696.0
2015-06-11 14:20:00,207.82,207.95,207.56,207.56,28472.0,207.82,207.95,207.56,207.56,28472.0
2015-06-11 14:30:00,207.56,207.87,207.56,207.84,23355.0,207.56,207.87,207.56,207.84,23355.0
2015-06-11 14:40:00,207.79,207.89,207.71,207.82,34051.0,207.79,207.89,207.71,207.82,34051.0
2015-06-11 14:50:00,207.79,207.86,207.7,207.8,23478.0,207.79,207.86,207.7,207.8,23478.0
2015-06-11 15:00:00,207.86,207.99,207.57,207.73,52606.0,207.86,207.99,207.57,207.73,52606.0
2015-06-11 15:10:00,207.77,207.88,207.36,207.45,34862.0,207.77,207.88,207.36,207.45,34862.0
2015-06-11 15:20:00,207.57,207.68,207.37,207.42,32101.0,207.57,207.68,207.37,207.42,32101.0
2015-06-11 15:30:00,207.41,207.64,207.32,207.49,57335.0,207.41,207.64,207.32,207.49,57335.0
2015-06-11 15:40:00,207.49,207.49,206.87,207.0,69471.0,207.49,207.49,206.87,207.0,69471.0
2015-06-11 15:50:00,206.97,206.98,206.51,206.72,128205.0,206.97,206.98,206.51,206.72,128205.0
2015-06-12 09:30:00,206.85,209.84,206.06,208.68,232070.0,206.85,209.84,206.06,208.68,232070.0
2015-06-12 09:40:00,208.76,209.84,208.6,209.18,138898.0,208.76,209.84,208.6,209.18,138898.0
2015-06-12 09:50:00,209.16,209.43,208.03,208.3,105547.0,209.16,209.43,208.03,208.3,105547.0
2015-06-12 10:00:00,208.34,209.35,208.01,208.91,88968.0,208.34,209.35,208.01,208.91,88968.0
2015-06-12 10:10:00,208.91,208.96,207.51,208.48,85801.0,208.91,208.96,207.51,208.48,85801.0
2015-06-12 10:20:00,208.44,208.6,207.0,207.5,88565.0,208.44,208.6,207.0,207.5,88565.0
2015-06-12 10:30:00,207.5,208.2,207.26,208.08,84705.0,207.5,208.2,207.26,208.08,84705.0
2015-06-12 10:40:00,208.09,208.11,207.1,207.21,63877.0,208.09,208.11,207.1,207.21,63877.0
2015-06-12 10:50:00,207.17,207.59,207.13,207.38,27886.0,207.17,207.59,207.13,207.38,27886.0
2015-06-12 11:00:00,207.32,207.49,207.13,207.19,52370.0,207.32,207.49,207.13,207.19,52370.0
2015-06-12 11:10:00,207.18,207.42,207.05,207.18,64931.0,207.18,207.42,207.05,207.18,64931.0
2015-06-12 11:20:00,207.2,207.25,206.41,206.51,57092.0,207.2,207.25,206.41,206.51,57092.0
2015-06-12 11:30:00,206.54,207.31,206.47,207.08,38274.0,206.54,207.31,206.47,207.08,38274.0
2015-06-12 11:40:00,207.08,207.31,207.04,207.14,32524.0,207.08,207.31,207.04,207.14,32524.0
2015-06-12 11:50:00,207.14,207.55,207.12,207.51,22875.0,207.14,207.55,207.12,207.51,22875.0
2015-06-12 12:00:00,207.55,207.65,207.19,207.29,26282.0,207.55,207.65,207.19,207.29,26282.0
2015-06-12 12:10:00,207.29,207.53,207.03,207.12,25398.0,207.29,207.53,207.03,207.12,25398.0
2015-06-12 12:20:00,207.11,207.4,207.04,207.4,24224.0,207.11,207.4,207.04,207.4,24224.0
2015-06-12 12:30:00,207.37,207.5,207.15,207.23,18700.0,207.37,207.5,207.15,207.23,18700.0
2015-06-12 12:40:00,207.27,207.34,206.97,207.34,27606.0,207.27,207.34,206.97,207.34,27606.0
2015-06-12 12:50:00,207.23,207.9,207.23,207.61,28385.0,207.23,207.9,207.23,207.61,28385.0
2015-06-12 13:00:00,207.67,207.73,207.44,207.6,31729.0,207.67,207.73,207.44,207.6,31729.0
2015-06-12 13:10:00,207.56,207.7,207.5,207.61,17735.0,207.56,207.7,207.5,207.61,17735.0
2015-06-12 13:20:00,207.61,207.68,207.45,207.53,41780.0,207.61,207.68,207.45,207.53,41780.0
2015-06-12 13:30:00,207.58,207.95,207.57,207.62,21233.0,207.58,207.95,207.57,207.62,21233.0
2015-06-12 13:40:00,207.63,207.85,207.46,207.56,54296.0,207.63,207.85,207.46,207.56,54296.0
2015-06-12 13:50:00,207.56,207.71,207.49,207.59,27816.0,207.56,207.71,207.49,207.59,27816.0
2015-06-12 14:00:00,207.6,207.71,207.5,207.5,18019.0,207.6,207.71,207.5,207.5,18019.0
2015-06-12 14:10:00,207.46,207.59,207.4,207.48,18827.0,207.46,207.59,207.4,207.48,18827.0
2015-06-12 14:20:00,207.43,207.47,207.12,207.25,47582.0,207.43,207.47,207.12,207.25,47582.0
2015-06-12 14:30:00,207.28,207.44,207.25,207.39,29155.0,207.28,207.44,207.25,207.39,29155.0
2015-06-12 14:40:00,207.43,207.72,207.35,207.56,40965.0,207.43,207.72,207.35,207.56,40965.0
2015-06-12 14:50:00,207.62,207.62,207.41,207.58,28435.0,207.62,207.62,207.41,207.58,28435.0
2015-06-12 15:00:00,207.55,207.71,207.52,207.61,18198.0,207.55,207.71,207.52,207.61,18198.0
2015-06-12 15:10:00,207.56,207.62,207.35,207.61,37457.0,207.56,207.62,207.35,207.61,37457.0
2015-06-12 15:20:00,207.64,207.7,207.46,207.54,29690.0,207.64,207.7,207.46,207.54,29690.0
2015-06-12 15:30:00,207.54,207.63,207.43,207.43,44223.0,207.54,207.63,207.43,207.43,44223.0
2015-06-12 15:40:00,207.42,207.66,207.28,207.62,82443.0,207.42,207.66,207.28,207.62,82443.0
2015-06-12 15:50:00,207.62,207.81,207.4,207.45,132148.0,207.62,207.81,207.4,207.45,132148.0
2015-06-15 09:30:00,204.11,205.0,202.55,204.21,170854.0,204.11,205.0,202.55,204.21,170854.0
2015-06-15 09:40:00,204.31,205.33,203.76,204.55,97567.0,204.31,205.33,203.76,204.55,97567.0
2015-06-15 09:50:00,204.61,205.66,204.22,204.97,43053.0,204.61,205.66,204.22,204.97,43053.0
2015-06-15 10:00:00,205.01,205.59,204.97,205.46,38243.0,205.01,205.59,204.97,205.46,38243.0
2015-06-15 10:10:00,205.53,205.92,205.16,205.22,28550.0,205.53,205.92,205.16,205.22,28550.0
2015-06-15 10:20:00,205.22,205.77,204.68,204.8,28023.0,205.22,205.77,204.68,204.8,28023.0
2015-06-15 10:30:00,204.75,204.89,204.27,204.64,31665.0,204.75,204.89,204.27,204.64,31665.0
2015-06-15 10:40:00,204.54,204.79,204.12,204.3,23625.0,204.54,204.79,204.12,204.3,23625.0
2015-06-15 10:50:00,204.36,204.7,204.03,204.09,39688.0,204.36,204.7,204.03,204.09,39688.0
2015-06-15 11:00:00,204.05,204.97,204.05,204.76,22129.0,204.05,204.97,204.05,204.76,22129.0
2015-06-15 11:10:00,204.74,205.24,204.65,204.79,32235.0,204.74,205.24,204.65,204.79,32235.0
2015-06-15 11:20:00,204.76,204.85,204.1,204.32,31748.0,204.76,204.85,204.1,204.32,31748.0
2015-06-15 11:30:00,204.34,204.64,204.25,204.4,23676.0,204.34,204.64,204.25,204.4,23676.0
2015-06-15 11:40:00,204.42,204.68,204.38,204.57,25064.0,204.42,204.68,204.38,204.57,25064.0
2015-06-15 11:50:00,204.63,204.85,204.38,204.49,15396.0,204.63,204.85,204.38,204.49,15396.0
2015-06-15 12:00:00,204.46,204.61,204.39,204.61,19212.0,204.46,204.61,204.39,204.61,19212.0
2015-06-15 12:10:00,204.58,204.74,204.42,204.61,18840.0,204.58,204.74,204.42,204.61,18840.0
2015-06-15 12:20:00,204.54,205.44,204.53,204.74,25942.0,204.54,205.44,204.53,204.74,25942.0
2015-06-15 12:30:00,204.68,204.81,204.44,204.62,14066.0,204.68,204.81,204.44,204.62,14066.0
2015-06-15 12:40:00,204.59,204.65,204.47,204.65,5900.0,204.59,204.65,204.47,204.65,5900.0
2015-06-15 12:50:00,204.63,204.83,204.53,204.83,12685.0,204.63,204.83,204.53,204.83,12685.0
2015-06-15 13:00:00,204.76,205.29,204.73,205.11,17638.0,204.76,205.29,204.73,205.11,17638.0
2015-06-15 13:10:00,205.1,205.55,205.0,205.52,16355.0,205.1,205.55,205.0,205.52,16355.0
2015-06-15 13:20:00,205.48,205.65,205.28,205.28,14797.0,205.48,205.65,205.28,205.28,14797.0
2015-06-15 13:30:00,205.26,205.65,205.2,205.5,22580.0,205.26,205.65,205.2,205.5,22580.0
2015-06-15 13:40:00,205.49,205.49,204.9,204.98,15433.0,205.49,205.49,204.9,204.98,15433.0
2015-06-15 13:50:00,204.98,205.5,204.85,204.95,15240.0,204.98,205.5,204.85,204.95,15240.0
2015-06-15 14:00:00,204.94,205.1,204.92,204.93,8300.0,204.94,205.1,204.92,204.93,8300.0
2015-06-15 14:10:00,204.95,205.79,204.94,205.49,26955.0,204.95,205.79,204.94,205.49,26955.0
2015-06-15 14:20:00,205.52,205.52,205.16,205.2,7815.0,205.52,205.52,205.16,205.2,7815.0
2015-06-15 14:30:00,205.3,205.43,205.21,205.27,7908.0,205.3,205.43,205.21,205.27,7908.0
2015-06-15 14:40:00,205.31,205.49,205.25,205.44,10500.0,205.31,205.49,205.25,205.44,10500.0
2015-06-15 14:50:00,205.36,205.64,205.21,205.31,27872.0,205.36,205.64,205.21,205.31,27872.0
2015-06-15 15:00:00,205.31,205.38,205.01,205.15,15068.0,205.31,205.38,205.01,205.15,15068.0
2015-06-15 15:10:00,205.12,205.36,205.11,205.3,15696.0,205.12,205.36,205.11,205.3,15696.0
2015-06-15 15:20:00,205.3,205.59,205.2,205.53,19809.0,205.3,205.59,205.2,205.53,19809.0
2015-06-15 15:30:00,205.5,205.59,205.41,205.55,25743.0,205.5,205.59,205.41,205.55,25743.0
2015-06-15 15:40:00,205.57,205.87,205.56,205.77,54485.0,205.57,205.87,205.56,205.77,54485.0
2015-06-15 15:50:00,205.77,205.91,205.52,205.66,89125.0,205.77,205.91,205.52,205.66,89125.0
2015-06-16 09:30:00,204.17,205.42,203.69,204.68,183776.0,204.17,205.42,203.69,204.68,183776.0
2015-06-16 09:40:00,204.48,205.73,204.4,205.68,77306.0,204.48,205.73,204.4,205.68,77306.0
2015-06-16 09:50:00,205.55,206.1,205.38,205.65,92627.0,205.55,206.1,205.38,205.65,92627.0
2015-06-16 10:00:00,205.67,206.69,205.56,206.26,58765.0,205.67,206.69,205.56,206.26,58765.0
2015-06-16 10:10:00,206.26,206.67,205.91,206.17,59558.0,206.26,206.67,205.91,206.17,59558.0
2015-06-16 10:20:00,206.13,206.29,205.74,205.95,45126.0,206.13,206.29,205.74,205.95,45126.0
2015-06-16 10:30:00,205.91,206.04,205.47,205.52,44041.0,205.91,206.04,205.47,205.52,44041.0
2015-06-16 10:40:00,205.5,205.77,205.38,205.47,31794.0,205.5,205.77,205.38,205.47,31794.0
2015-06-16 10:50:00,205.38,205.72,205.13,205.34,39870.0,205.38,205.72,205.13,205.34,39870.0
2015-06-16 11:00:00,205.29,205.61,205.24,205.38,47656.0,205.29,205.61,205.24,205.38,47656.0
2015-06-16 11:10:00,205.39,205.63,205.31,205.35,20843.0,205.39,205.63,205.31,205.35,20843.0
2015-06-16 11:20:00,205.32,205.42,205.1,205.1,19112.0,205.32,205.42,205.1,205.1,19112.0
2015-06-16 11:30:00,205.05,205.4,205.04,205.25,19369.0,205.05,205.4,205.04,205.25,19369.0
2015-06-16 11:40:00,205.24,205.37,205.1,205.25,26301.0,205.24,205.37,205.1,205.25,26301.0
2015-06-16 11:50:00,205.24,205.24,204.6,205.04,32290.0,205.24,205.24,204.6,205.04,32290.0
2015-06-16 12:00:00,205.03,205.04,204.68,204.9,6156.0,205.03,205.04,204.68,204.9,6156.0
2015-06-16 12:10:00,204.93,205.04,204.84,205.0,13159.0,204.93,205.04,204.84,205.0,13159.0
2015-06-16 12:20:00,204.95,205.06,204.92,204.96,12654.0,204.95,205.06,204.92,204.96,12654.0
2015-06-16 12:30:00,204.91,205.31,204.91,205.31,13786.0,204.91,205.31,204.91,205.31,13786.0
2015-06-16 12:40:00,205.26,205.26,205.0,205.04,12281.0,205.26,205.26,205.0,205.04,12281.0
2015-06-16 12:50:00,205.02,205.1,204.87,205.0,32879.0,205.02,205.1,204.87,205.0,32879.0
2015-06-16 13:00:00,205.03,205.06,204.81,204.92,21776.0,205.03,205.06,204.81,204.92,21776.0
2015-06-16 13:10:00,204.88,204.99,204.77,204.85,19110.0,204.88,204.99,204.77,204.85,19110.0
2015-06-16 13:20:00,204.85,204.98,204.79,204.96,14957.0,204.85,204.98,204.79,204.96,14957.0
2015-06-16 13:30:00,204.95,205.0,204.71,204.75,14250.0,204.95,205.0,204.71,204.75,14250.0
2015-06-16 13:40:00,204.75,204.97,204.75,204.92,27060.0,204.75,204.97,204.75,204.92,27060.0
2015-06-16 13:50:00,204.91,205.31,204.78,205.25,68802.0,204.91,205.31,204.78,205.25,68802.0
2015-06-16 14:00:00,205.27,205.27,204.97,205.01,22185.0,205.27,205.27,204.97,205.01,22185.0
2015-06-16 14:10:00,204.97,205.08,204.9,204.99,16771.0,204.97,205.08,204.9,204.99,16771.0
2015-06-16 14:20:00,204.96,205.03,204.82,204.88,16136.0,204.96,205.03,204.82,204.88,16136.0
2015-06-16 14:30:00,204.9,205.05,204.83,204.93,10272.0,204.9,205.05,204.83,204.93,10272.0
2015-06-16 14:40:00,204.92,205.06,204.85,204.97,22903.0,204.92,205.06,204.85,204.97,22903.0
2015-06-16 14:50:00,204.94,205.0,204.72,204.95,19500.0,204.94,205.0,204.72,204.95,19500.0
2015-06-16 15:00:00,204.96,205.0,204.85,204.98,16578.0,204.96,205.0,204.85,204.98,16578.0
2015-06-16 15:10:00,204.96,204.97,204.85,204.88,12451.0,204.96,204.97,204.85,204.88,12451.0
2015-06-16 15:20:00,204.88,205.0,204.84,204.9,26289.0,204.88,205.0,204.84,204.9,26289.0
2015-06-16 15:30:00,204.87,205.0,204.81,204.9,38988.0,204.87,205.0,204.81,204.9,38988.0
2015-06-16 15:40:00,204.9,204.95,204.83,204.91,38656.0,204.9,204.95,204.83,204.91,38656.0
2015-06-16 15:50:00,204.92,205.0,204.88,205.0,120717.0,204.92,205.0,204.88,205.0,120717.0
2015-06-17 09:30:00,207.9,209.5,207.9,209.13,364471.0,207.9,209.5,207.9,209.13,364471.0
2015-06-17 09:40:00,209.13,209.94,208.5,208.72,232894.0,209.13,209.94,208.5,208.72,232894.0
2015-06-17 09:50:00,208.78,208.93,208.16,208.71,84569.0,208.78,208.93,208.16,208.71,84569.0
2015-06-17 10:00:00,208.83,209.29,208.68,209.15,136128.0,208.83,209.29,208.68,209.15,136128.0
2015-06-17 10:10:00,209.15,209.63,209.1,209.5,144529.0,209.15,209.63,209.1,209.5,144529.0
2015-06-17 10:20:00,209.48,210.16,209.45,210.16,157873.0,209.48,210.16,209.45,210.16,157873.0
2015-06-17 10:30:00,210.16,211.18,210.06,211.09,230664.0,210.16,211.18,210.06,211.09,230664.0
2015-06-17 10:40:00,210.95,211.17,210.19,210.25,132082.0,210.95,211.17,210.19,210.25,132082.0
2015-06-17 10:50:00,210.27,210.98,210.17,210.89,72937.0,210.27,210.98,210.17,210.89,72937.0
2015-06-17 11:00:00,210.9,211.0,210.0,210.35,106278.0,210.9,211.0,210.0,210.35,106278.0
2015-06-17 11:10:00,210.3,211.0,210.3,210.97,72132.0,210.3,211.0,210.3,210.97,72132.0
2015-06-17 11:20:00,210.91,211.36,210.66,210.86,111078.0,210.91,211.36,210.66,210.86,111078.0
2015-06-17 11:30:00,210.75,211.0,210.46,210.8,102593.0,210.75,211.0,210.46,210.8,102593.0
2015-06-17 11:40:00,210.8,210.8,209.88,209.95,63099.0,210.8,210.8,209.88,209.95,63099.0
2015-06-17 11:50:00,209.89,210.1,209.67,209.75,57771.0,209.89,210.1,209.67,209.75,57771.0
2015-06-17 12:00:00,209.8,210.01,209.73,209.94,48458.0,209.8,210.01,209.73,209.94,48458.0
2015-06-17 12:10:00,209.95,209.99,209.11,209.14,48858.0,209.95,209.99,209.11,209.14,48858.0
2015-06-17 12:20:00,209.12,209.4,208.75,209.04,76745.0,209.12,209.4,208.75,209.04,76745.0
2015-06-17 12:30:00,208.99,209.1,208.87,209.04,61841.0,208.99,209.1,208.87,209.04,61841.0
2015-06-17 12:40:00,209.02,209.16,208.38,208.43,40138.0,209.02,209.16,208.38,208.43,40138.0
2015-06-17 12:50:00,208.43,208.48,207.93,208.42,78042.0,208.43,208.48,207.93,208.42,78042.0
2015-06-17 13:00:00,208.41,208.63,208.17,208.18,44499.0,208.41,208.63,208.17,208.18,44499.0
2015-06-17 13:10:00,208.16,209.02,208.16,208.93,52774.0,208.16,209.02,208.16,208.93,52774.0
2015-06-17 13:20:00,208.89,208.98,208.46,208.5,21087.0,208.89,208.98,208.46,208.5,21087.0
2015-06-17 13:30:00,208.55,208.82,208.5,208.6,42806.0,208.55,208.82,208.5,208.6,42806.0
2015-06-17 13:40:00,208.62,208.76,208.35,208.4,33939.0,208.62,208.76,208.35,208.4,33939.0
2015-06-17 13:50:00,208.48,208.48,207.71,208.14,80910.0,208.48,208.48,207.71,208.14,80910.0
2015-06-17 14:00:00,207.95,209.15,207.75,208.9,86155.0,207.95,209.15,207.75,208.9,86155.0
2015-06-17 14:10:00,208.84,209.15,208.73,208.73,39086.0,208.84,209.15,208.73,208.73,39086.0
2015-06-17 14:20:00,208.76,208.76,208.22,208.25,24653.0,208.76,208.76,208.22,208.25,24653.0
2015-06-17 14:30:00,208.2,209.8,208.08,209.52,62551.0,208.2,209.8,208.08,209.52,62551.0
2015-06-17 14:40:00,209.62,210.06,209.32,210.03,29753.0,209.62,210.06,209.32,210.03,29753.0
2015-06-17 14:50:00,210.0,210.22,209.94,210.11,32105.0,210.0,210.22,209.94,210.11,32105.0
2015-06-17 15:00:00,210.18,210.57,210.12,210.15,47869.0,210.18,210.57,210.12,210.15,47869.0
2015-06-17 15:10:00,210.13,210.9,210.0,210.63,52810.0,210.13,210.9,210.0,210.63,52810.0
2015-06-17 15:20:00,210.69,211.23,210.38,210.56,75673.0,210.69,211.23,210.38,210.56,75673.0
2015-06-17 15:30:00,210.53,210.65,210.35,210.48,61290.0,210.53,210.65,210.35,210.48,61290.0
2015-06-17 15:40:00,210.5,210.65,210.25,210.48,109895.0,210.5,210.65,210.25,210.48,109895.0
2015-06-17 15:50:00,210.45,210.48,209.33,209.51,256133.0,210.45,210.48,209.33,209.51,256133.0
2015-06-18 09:30:00,209.89,210.68,209.02,209.04,135629.0,209.89,210.68,209.02,209.04,135629.0
2015-06-18 09:40:00,209.26,209.4,208.02,208.42,101762.0,209.26,209.4,208.02,208.42,101762.0
2015-06-18 09:50:00,208.43,209.3,208.42,209.12,53330.0,208.43,209.3,208.42,209.12,53330.0
2015-06-18 10:00:00,209.11,210.19,208.95,209.82,78303.0,209.11,210.19,208.95,209.82,78303.0
2015-06-18 10:10:00,209.89,210.07,209.67,209.76,57063.0,209.89,210.07,209.67,209.76,57063.0
2015-06-18 10:20:00,209.7,210.1,209.56,209.75,49246.0,209.7,210.1,209.56,209.75,49246.0
2015-06-18 10:30:00,209.76,209.91,209.54,209.82,48327.0,209.76,209.91,209.54,209.82,48327.0
2015-06-18 10:40:00,209.74,210.0,209.59,209.87,24309.0,209.74,210.0,209.59,209.87,24309.0
2015-06-18 10:50:00,209.79,210.07,209.71,209.98,33451.0,209.79,210.07,209.71,209.98,33451.0
2015-06-18 11:00:00,209.98,210.05,209.78,209.86,31025.0,209.98,210.05,209.78,209.86,31025.0
2015-06-18 11:10:00,209.91,210.05,209.58,209.85,46383.0,209.91,210.05,209.58,209.85,46383.0
2015-06-18 11:20:00,209.86,210.1,209.55,209.84,35518.0,209.86,210.1,209.55,209.84,35518.0
2015-06-18 11:30:00,209.76,210.0,209.53,209.82,31285.0,209.76,210.0,209.53,209.82,31285.0
2015-06-18 11:40:00,209.79,210.05,209.66,209.94,30649.0,209.79,210.05,209.66,209.94,30649.0
2015-06-18 11:50:00,209.9,209.99,209.79,209.89,15358.0,209.9,209.99,209.79,209.89,15358.0
2015-06-18 12:00:00,209.93,209.96,209.72,209.81,23440.0,209.93,209.96,209.72,209.81,23440.0
2015-06-18 12:10:00,209.81,209.84,209.64,209.77,20598.0,209.81,209.84,209.64,209.77,20598.0
2015-06-18 12:20:00,209.72,210.03,209.72,209.93,26499.0,209.72,210.03,209.72,209.93,26499.0
2015-06-18 12:30:00,209.95,209.99,209.73,209.8,28333.0,209.95,209.99,209.73,209.8,28333.0
2015-06-18 12:40:00,209.81,210.06,209.79,209.93,21641.0,209.81,210.06,209.79,209.93,21641.0
2015-06-18 12:50:00,209.93,210.09,209.88,209.95,21811.0,209.93,210.09,209.88,209.95,21811.0
2015-06-18 13:00:00,209.91,210.14,209.85,209.85,33977.0,209.91,210.14,209.85,209.85,33977.0
2015-06-18 13:10:00,209.82,210.62,209.82,210.22,38693.0,209.82,210.62,209.82,210.22,38693.0
2015-06-18 13:20:00,210.3,210.4,209.88,210.14,26732.0,210.3,210.4,209.88,210.14,26732.0
2015-06-18 13:30:00,210.09,210.38,209.95,210.27,21563.0,210.09,210.38,209.95,210.27,21563.0
2015-06-18 13:40:00,210.31,210.45,210.15,210.15,17930.0,210.31,210.45,210.15,210.15,17930.0
2015-06-18 13:50:00,210.19,210.44,210.15,210.29,29844.0,210.19,210.44,210.15,210.29,29844.0
2015-06-18 14:00:00,210.27,210.63,210.2,210.2,22160.0,210.27,210.63,210.2,210.2,22160.0
2015-06-18 14:10:00,210.22,210.28,210.07,210.12,24995.0,210.22,210.28,210.07,210.12,24995.0
2015-06-18 14:20:00,210.13,210.15,209.92,210.12,36395.0,210.13,210.15,209.92,210.12,36395.0
2015-06-18 14:30:00,210.11,210.17,209.84,209.94,21854.0,210.11,210.17,209.84,209.94,21854.0
2015-06-18 14:40:00,209.92,210.0,209.77,210.0,27577.0,209.92,210.0,209.77,210.0,27577.0
2015-06-18 14:50:00,209.97,210.07,209.81,209.93,35257.0,209.97,210.07,209.81,209.93,35257.0
2015-06-18 15:00:00,209.94,209.95,209.83,209.89,43517.0,209.94,209.95,209.83,209.89,43517.0
2015-06-18 15:10:00,209.91,210.5,209.91,210.5,39948.0,209.91,210.5,209.91,210.5,39948.0
2015-06-18 15:20:00,210.46,210.68,210.31,210.47,53326.0,210.46,210.68,210.31,210.47,53326.0
2015-06-18 15:30:00,210.45,210.49,210.27,210.49,43045.0,210.45,210.49,210.27,210.49,43045.0
2015-06-18 15:40:00,210.49,210.7,210.38,210.66,60542.0,210.49,210.7,210.38,210.66,60542.0
2015-06-18 15:50:00,210.65,210.78,210.56,210.7,178301.0,210.65,210.78,210.56,210.7,178301.0
2015-06-19 09:30:00,211.56,212.15,210.55,210.7,390248.0,211.56,212.15,210.55,210.7,390248.0
2015-06-19 09:40:00,210.78,210.91,209.52,210.08,117851.0,210.78,210.91,209.52,210.08,117851.0
2015-06-19 09:50:00,209.95,210.21,209.7,209.75,89109.0,209.95,210.21,209.7,209.75,89109.0
2015-06-19 10:00:00,209.71,210.16,209.71,209.85,58053.0,209.71,210.16,209.71,209.85,58053.0
2015-06-19 10:10:00,209.8,210.19,209.7,209.97,34073.0,209.8,210.19,209.7,209.97,34073.0
2015-06-19 10:20:00,210.03,210.15,209.7,210.01,55314.0,210.03,210.15,209.7,210.01,55314.0
2015-06-19 10:30:00,209.92,210.09,209.7,209.91,37320.0,209.92,210.09,209.7,209.91,37320.0
2015-06-19 10:40:00,209.83,209.85,209.6,209.7,40308.0,209.83,209.85,209.6,209.7,40308.0
2015-06-19 10:50:00,209.68,209.89,209.56,209.56,36606.0,209.68,209.89,209.56,209.56,36606.0
2015-06-19 11:00:00,209.56,210.03,209.56,209.97,17993.0,209.56,210.03,209.56,209.97,17993.0
2015-06-19 11:10:00,210.08,210.74,210.03,210.73,52092.0,210.08,210.74,210.03,210.73,52092.0
2015-06-19 11:20:00,210.64,211.3,210.63,211.06,46413.0,210.64,211.3,210.63,211.06,46413.0
2015-06-19 11:30:00,211.05,211.15,210.81,211.14,31423.0,211.05,211.15,210.81,211.14,31423.0
2015-06-19 11:40:00,211.13,211.13,210.72,210.91,54722.0,211.13,211.13,210.72,210.91,54722.0
2015-06-19 11:50:00,210.83,211.13,210.76,211.01,28531.0,210.83,211.13,210.76,211.01,28531.0
2015-06-19 12:00:00,211.06,211.07,210.48,210.64,20764.0,211.06,211.07,210.48,210.64,20764.0
2015-06-19 12:10:00,210.73,210.99,210.7,210.9,15337.0,210.73,210.99,210.7,210.9,15337.0
2015-06-19 12:20:00,210.96,211.04,210.7,211.0,45581.0,210.96,211.04,210.7,211.0,45581.0
2015-06-19 12:30:00,210.97,211.01,210.71,210.79,26745.0,210.97,211.01,210.71,210.79,26745.0
2015-06-19 12:40:00,210.76,211.05,210.76,211.05,25286.0,210.76,211.05,210.76,211.05,25286.0
2015-06-19 12:50:00,211.02,211.05,210.84,211.02,15697.0,211.02,211.05,210.84,211.02,15697.0
2015-06-19 13:00:00,210.95,211.21,210.83,211.16,53822.0,210.95,211.21,210.83,211.16,53822.0
2015-06-19 13:10:00,211.18,211.22,210.94,211.09,23932.0,211.18,211.22,210.94,211.09,23932.0
2015-06-19 13:20:00,211.14,211.24,211.07,211.09,22509.0,211.14,211.24,211.07,211.09,22509.0
2015-06-19 13:30:00,211.07,211.31,210.95,211.09,27158.0,211.07,211.31,210.95,211.09,27158.0
2015-06-19 13:40:00,211.02,211.51,211.02,211.45,60112.0,211.02,211.51,211.02,211.45,60112.0
2015-06-19 13:50:00,211.44,211.53,211.19,211.28,29456.0,211.44,211.53,211.19,211.28,29456.0
2015-06-19 14:00:00,211.29,211.41,211.1,211.37,20036.0,211.29,211.41,211.1,211.37,20036.0
2015-06-19 14:10:00,211.36,211.79,211.24,211.79,27004.0,211.36,211.79,211.24,211.79,27004.0
2015-06-19 14:20:00,211.77,211.95,211.45,211.48,40414.0,211.77,211.95,211.45,211.48,40414.0
2015-06-19 14:30:00,211.49,211.78,211.09,211.71,44777.0,211.49,211.78,211.09,211.71,44777.0
2015-06-19 14:40:00,211.72,211.72,210.91,211.06,41073.0,211.72,211.72,210.91,211.06,41073.0
2015-06-19 14:50:00,211.06,211.33,210.87,211.33,31562.0,211.06,211.33,210.87,211.33,31562.0
2015-06-19 15:00:00,211.22,211.37,211.17,211.29,43892.0,211.22,211.37,211.17,211.29,43892.0
2015-06-19 15:10:00,211.25,211.36,210.87,210.96,25460.0,211.25,211.36,210.87,210.96,25460.0
2015-06-19 15:20:00,210.88,210.97,210.73,210.87,46263.0,210.88,210.97,210.73,210.87,46263.0
2015-06-19 15:30:00,210.89,211.25,210.83,211.24,161984.0,210.89,211.25,210.83,211.24,161984.0
2015-06-19 15:40:00,211.21,211.41,211.11,211.41,51915.0,211.21,211.41,211.11,211.41,51915.0
2015-06-19 15:50:00,211.4,211.4,210.87,210.87,141094.0,211.4,211.4,210.87,210.87,141094.0
2015-06-22 09:30:00,212.5,214.22,212.1,212.86,165193.0,212.5,214.22,212.1,212.86,165193.0
2015-06-22 09:40:00,213.06,213.07,210.57,210.84,108993.0,213.06,213.07,210.57,210.84,108993.0
2015-06-22 09:50:00,210.85,210.99,210.13,210.65,66351.0,210.85,210.99,210.13,210.65,66351.0
2015-06-22 10:00:00,210.65,211.15,209.86,209.9,87395.0,210.65,211.15,209.86,209.9,87395.0
2015-06-22 10:10:00,209.89,211.43,209.85,211.2,86520.0,209.89,211.43,209.85,211.2,86520.0
2015-06-22 10:20:00,211.26,211.99,211.0,211.05,59913.0,211.26,211.99,211.0,211.05,59913.0
2015-06-22 10:30:00,211.05,211.17,210.75,210.9,34594.0,211.05,211.17,210.75,210.9,34594.0
2015-06-22 10:40:00,210.95,211.41,210.85,210.88,48782.0,210.95,211.41,210.85,210.88,48782.0
2015-06-22 10:50:00,210.85,211.15,210.7,210.99,56531.0,210.85,211.15,210.7,210.99,56531.0
2015-06-22 11:00:00,210.89,210.9,210.27,210.41,50626.0,210.89,210.9,210.27,210.41,50626.0
2015-06-22 11:10:00,210.48,210.9,210.31,210.7,40282.0,210.48,210.9,210.31,210.7,40282.0
2015-06-22 11:20:00,210.7,211.36,210.7,211.11,33186.0,210.7,211.36,210.7,211.11,33186.0
2015-06-22 11:30:00,211.12,211.26,210.69,210.9,40164.0,211.12,211.26,210.69,210.9,40164.0
2015-06-22 11:40:00,210.74,211.06,210.48,210.48,23378.0,210.74,211.06,210.48,210.48,23378.0
2015-06-22 11:50:00,210.48,210.88,210.45,210.5,24832.0,210.48,210.88,210.45,210.5,24832.0
2015-06-22 12:00:00,210.47,210.75,210.47,210.62,15132.0,210.47,210.75,210.47,210.62,15132.0
2015-06-22 12:10:00,210.62,210.62,209.63,209.67,74248.0,210.62,210.62,209.63,209.67,74248.0
2015-06-22 12:20:00,209.58,210.0,209.24,209.58,54269.0,209.58,210.0,209.24,209.58,54269.0
2015-06-22 12:30:00,209.57,210.3,209.52,210.24,32097.0,209.57,210.3,209.52,210.24,32097.0
2015-06-22 12:40:00,210.26,210.37,209.97,210.26,12362.0,210.26,210.37,209.97,210.26,12362.0
2015-06-22 12:50:00,210.28,210.46,210.21,210.42,13503.0,210.28,210.46,210.21,210.42,13503.0
2015-06-22 13:00:00,210.42,210.42,209.97,210.04,15763.0,210.42,210.42,209.97,210.04,15763.0
2015-06-22 13:10:00,210.13,210.36,209.85,209.88,12750.0,210.13,210.36,209.85,209.88,12750.0
2015-06-22 13:20:00,209.87,210.06,209.68,209.9,26149.0,209.87,210.06,209.68,209.9,26149.0
2015-06-22 13:30:00,209.85,209.96,209.7,209.82,9611.0,209.85,209.96,209.7,209.82,9611.0
2015-06-22 13:40:00,209.78,209.9,209.66,209.9,25855.0,209.78,209.9,209.66,209.9,25855.0
2015-06-22 13:50:00,209.97,210.01,209.31,209.51,40693.0,209.97,210.01,209.31,209.51,40693.0
2015-06-22 14:00:00,209.4,209.51,209.28,209.32,20729.0,209.4,209.51,209.28,209.32,20729.0
2015-06-22 14:10:00,209.27,209.37,209.13,209.25,37183.0,209.27,209.37,209.13,209.25,37183.0
2015-06-22 14:20:00,209.24,209.75,209.15,209.75,28760.0,209.24,209.75,209.15,209.75,28760.0
2015-06-22 14:30:00,209.67,210.27,209.51,210.13,25890.0,209.67,210.27,209.51,210.13,25890.0
2015-06-22 14:40:00,210.08,210.46,209.87,210.39,36284.0,210.08,210.46,209.87,210.39,36284.0
2015-06-22 14:50:00,210.39,210.5,210.13,210.34,31783.0,210.39,210.5,210.13,210.34,31783.0
2015-06-22 15:00:00,210.35,210.39,210.01,210.31,21712.0,210.35,210.39,210.01,210.31,21712.0
2015-06-22 15:10:00,210.41,210.49,210.11,210.42,33039.0,210.41,210.49,210.11,210.42,33039.0
2015-06-22 15:20:00,210.38,210.47,210.25,210.33,26861.0,210.38,210.47,210.25,210.33,26861.0
2015-06-22 15:30:00,210.35,210.39,209.8,209.9,34202.0,210.35,210.39,209.8,209.9,34202.0
2015-06-22 15:40:00,209.93,210.11,209.61,209.78,54263.0,209.93,210.11,209.61,209.78,54263.0
2015-06-22 15:50:00,209.74,209.81,209.31,209.71,108459.0,209.74,209.81,209.31,209.71,108459.0
2015-06-23 09:30:00,211.0,211.0,209.76,210.24,133609.0,211.0,211.0,209.76,210.24,133609.0
2015-06-23 09:40:00,210.1,210.26,209.05,209.39,65357.0,210.1,210.26,209.05,209.39,65357.0
2015-06-23 09:50:00,209.36,209.68,208.81,209.65,72481.0,209.36,209.68,208.81,209.65,72481.0
2015-06-23 10:00:00,209.63,210.37,209.46,210.33,42144.0,209.63,210.37,209.46,210.33,42144.0
2015-06-23 10:10:00,210.42,211.43,210.3,210.74,69489.0,210.42,211.43,210.3,210.74,69489.0
2015-06-23 10:20:00,210.74,210.97,210.25,210.73,62972.0,210.74,210.97,210.25,210.73,62972.0
2015-06-23 10:30:00,210.65,211.22,210.59,210.75,39111.0,210.65,211.22,210.59,210.75,39111.0
2015-06-23 10:40:00,210.82,211.07,210.5,210.83,30359.0,210.82,211.07,210.5,210.83,30359.0
2015-06-23 10:50:00,210.89,211.18,210.75,210.8,29655.0,210.89,211.18,210.75,210.8,29655.0
2015-06-23 11:00:00,210.86,211.11,210.75,210.82,60272.0,210.86,211.11,210.75,210.82,60272.0
2015-06-23 11:10:00,210.9,210.91,210.28,210.29,19374.0,210.9,210.91,210.28,210.29,19374.0
2015-06-23 11:20:00,210.26,210.46,209.76,209.76,49497.0,210.26,210.46,209.76,209.76,49497.0
2015-06-23 11:30:00,209.84,210.1,209.75,210.01,43615.0,209.84,210.1,209.75,210.01,43615.0
2015-06-23 11:40:00,210.03,210.48,210.03,210.41,16719.0,210.03,210.48,210.03,210.41,16719.0
2015-06-23 11:50:00,210.36,210.38,209.66,209.69,43783.0,210.36,210.38,209.66,209.69,43783.0
2015-06-23 12:00:00,209.74,209.82,209.0,209.23,34058.0,209.74,209.82,209.0,209.23,34058.0
2015-06-23 12:10:00,209.19,209.66,209.0,209.44,33819.0,209.19,209.66,209.0,209.44,33819.0
2015-06-23 12:20:00,209.55,209.66,209.39,209.41,18234.0,209.55,209.66,209.39,209.41,18234.0
2015-06-23 12:30:00,209.4,209.57,209.18,209.18,22996.0,209.4,209.57,209.18,209.18,22996.0
2015-06-23 12:40:00,209.14,209.6,209.13,209.33,19790.0,209.14,209.6,209.13,209.33,19790.0
2015-06-23 12:50:00,209.31,209.37,209.09,209.3,21177.0,209.31,209.37,209.09,209.3,21177.0
2015-06-23 13:00:00,209.31,209.35,208.92,209.02,46921.0,209.31,209.35,208.92,209.02,46921.0
2015-06-23 13:10:00,209.03,209.8,209.03,209.64,19928.0,209.03,209.8,209.03,209.64,19928.0
2015-06-23 13:20:00,209.6,209.86,209.5,209.72,17636.0,209.6,209.86,209.5,209.72,17636.0
2015-06-23 13:30:00,209.69,210.06,209.68,209.91,16902.0,209.69,210.06,209.68,209.91,16902.0
2015-06-23 13:40:00,209.97,210.16,209.82,210.1,28196.0,209.97,210.16,209.82,210.1,28196.0
2015-06-23 13:50:00,210.1,210.33,210.1,210.33,27436.0,210.1,210.33,210.1,210.33,27436.0
2015-06-23 14:00:00,210.3,210.33,210.01,210.3,31345.0,210.3,210.33,210.01,210.3,31345.0
2015-06-23 14:10:00,210.36,210.86,210.33,210.85,25475.0,210.36,210.86,210.33,210.85,25475.0
2015-06-23 14:20:00,210.86,211.0,210.7,211.0,20425.0,210.86,211.0,210.7,211.0,20425.0
2015-06-23 14:30:00,211.0,211.24,210.86,211.21,29054.0,211.0,211.24,210.86,211.21,29054.0
2015-06-23 14:40:00,211.14,211.46,211.1,211.3,61255.0,211.14,211.46,211.1,211.3,61255.0
2015-06-23 14:50:00,211.28,211.67,211.24,211.31,51237.0,211.28,211.67,211.24,211.31,51237.0
2015-06-23 15:00:00,211.3,211.36,211.0,211.03,27407.0,211.3,211.36,211.0,211.03,27407.0
2015-06-23 15:10:00,211.07,211.39,211.0,211.2,25522.0,211.07,211.39,211.0,211.2,25522.0
2015-06-23 15:20:00,211.25,211.35,211.11,211.21,29359.0,211.25,211.35,211.11,211.21,29359.0
2015-06-23 15:30:00,211.21,211.59,211.11,211.51,40417.0,211.21,211.59,211.11,211.51,40417.0
2015-06-23 15:40:00,211.5,211.89,211.49,211.86,51692.0,211.5,211.89,211.49,211.86,51692.0
2015-06-23 15:50:00,211.89,212.16,211.81,211.98,139293.0,211.89,212.16,211.81,211.98,139293.0
2015-06-24 09:30:00,211.89,212.33,211.36,211.54,98038.0,211.89,212.33,211.36,211.54,98038.0
2015-06-24 09:40:00,211.63,211.79,210.4,210.69,68411.0,211.63,211.79,210.4,210.69,68411.0
2015-06-24 09:50:00,210.66,210.88,209.98,210.12,68797.0,210.66,210.88,209.98,210.12,68797.0
2015-06-24 10:00:00,210.12,210.52,209.76,210.0,111616.0,210.12,210.52,209.76,210.0,111616.0
2015-06-24 10:10:00,210.0,210.03,209.53,209.7,50387.0,210.0,210.03,209.53,209.7,50387.0
2015-06-24 10:20:00,209.7,210.08,209.45,210.03,91106.0,209.7,210.08,209.45,210.03,91106.0
2015-06-24 10:30:00,209.91,210.54,209.9,210.07,16184.0,209.91,210.54,209.9,210.07,16184.0
2015-06-24 10:40:00,210.06,210.4,210.01,210.15,18631.0,210.06,210.4,210.01,210.15,18631.0
2015-06-24 10:50:00,210.21,210.21,209.63,209.68,41053.0,210.21,210.21,209.63,209.68,41053.0
2015-06-24 11:00:00,209.68,209.96,209.68,209.9,24632.0,209.68,209.96,209.68,209.9,24632.0
2015-06-24 11:10:00,209.81,209.96,209.7,209.88,15103.0,209.81,209.96,209.7,209.88,15103.0
2015-06-24 11:20:00,209.91,209.99,209.62,209.78,65244.0,209.91,209.99,209.62,209.78,65244.0
2015-06-24 11:30:00,209.81,209.96,209.54,209.68,18257.0,209.81,209.96,209.54,209.68,18257.0
2015-06-24 11:40:00,209.57,209.92,209.54,209.78,26028.0,209.57,209.92,209.54,209.78,26028.0
2015-06-24 11:50:00,209.72,210.24,209.63,209.73,26820.0,209.72,210.24,209.63,209.73,26820.0
2015-06-24 12:00:00,209.85,209.97,209.51,209.59,36118.0,209.85,209.97,209.51,209.59,36118.0
2015-06-24 12:10:00,209.65,209.9,209.51,209.84,54244.0,209.65,209.9,209.51,209.84,54244.0
2015-06-24 12:20:00,209.9,210.46,209.89,210.44,21489.0,209.9,210.46,209.89,210.44,21489.0
2015-06-24 12:30:00,210.43,210.48,209.88,209.97,32928.0,210.43,210.48,209.88,209.97,32928.0
2015-06-24 12:40:00,209.87,209.94,209.66,209.71,19278.0,209.87,209.94,209.66,209.71,19278.0
2015-06-24 12:50:00,209.6,210.16,209.6,210.09,26827.0,209.6,210.16,209.6,210.09,26827.0
2015-06-24 13:00:00,210.15,210.24,209.93,209.94,22463.0,210.15,210.24,209.93,209.94,22463.0
2015-06-24 13:10:00,209.95,209.99,209.6,209.65,30188.0,209.95,209.99,209.6,209.65,30188.0
2015-06-24 13:20:00,209.68,209.68,209.34,209.38,29965.0,209.68,209.68,209.34,209.38,29965.0
2015-06-24 13:30:00,209.46,209.5,209.23,209.23,9698.0,209.46,209.5,209.23,209.23,9698.0
2015-06-24 13:40:00,209.25,209.77,209.12,209.7,30176.0,209.25,209.77,209.12,209.7,30176.0
2015-06-24 13:50:00,209.62,209.65,209.38,209.58,25184.0,209.62,209.65,209.38,209.58,25184.0
2015-06-24 14:00:00,209.57,210.18,209.57,210.14,25047.0,209.57,210.18,209.57,210.14,25047.0
2015-06-24 14:10:00,210.24,210.29,209.91,209.99,25589.0,210.24,210.29,209.91,209.99,25589.0
2015-06-24 14:20:00,209.96,210.14,209.96,210.07,16390.0,209.96,210.14,209.96,210.07,16390.0
2015-06-24 14:30:00,210.0,210.5,209.95,210.44,26410.0,210.0,210.5,209.95,210.44,26410.0
2015-06-24 14:40:00,210.43,210.69,210.43,210.63,21943.0,210.43,210.69,210.43,210.63,21943.0
2015-06-24 14:50:00,210.65,211.11,210.61,210.84,27308.0,210.65,211.11,210.61,210.84,27308.0
2015-06-24 15:00:00,210.84,211.0,210.36,210.55,19369.0,210.84,211.0,210.36,210.55,19369.0
2015-06-24 15:10:00,210.47,210.71,210.3,210.68,23869.0,210.47,210.71,210.3,210.68,23869.0
2015-06-24 15:20:00,210.7,211.0,210.59,210.71,32698.0,210.7,211.0,210.59,210.71,32698.0
2015-06-24 15:30:00,210.76,211.05,210.66,210.81,36824.0,210.76,211.05,210.66,210.81,36824.0
2015-06-24 15:40:00,210.78,210.85,210.4,210.42,22981.0,210.78,210.85,210.4,210.42,22981.0
2015-06-24 15:50:00,210.42,210.64,210.23,210.43,53425.0,210.42,210.64,210.23,210.43,53425.0
2015-06-25 09:30:00,209.44,210.49,209.2,209.44,107471.0,209.44,210.49,209.2,209.44,107471.0
2015-06-25 09:40:00,209.45,209.54,207.86,209.19,149618.0,209.45,209.54,207.86,209.19,149618.0
2015-06-25 09:50:00,209.16,209.23,208.01,208.16,77205.0,209.16,209.23,208.01,208.16,77205.0
2015-06-25 10:00:00,208.2,208.35,207.57,207.61,65082.0,208.2,208.35,207.57,207.61,65082.0
2015-06-25 10:10:00,207.7,207.84,207.2,207.35,102345.0,207.7,207.84,207.2,207.35,102345.0
2015-06-25 10:20:00,207.32,208.5,207.26,207.85,73258.0,207.32,208.5,207.26,207.85,73258.0
2015-06-25 10:30:00,207.94,207.97,207.56,207.75,32973.0,207.94,207.97,207.56,207.75,32973.0
2015-06-25 10:40:00,207.76,208.23,207.35,208.23,49769.0,207.76,208.23,207.35,208.23,49769.0
2015-06-25 10:50:00,208.25,208.77,208.0,208.74,36326.0,208.25,208.77,208.0,208.74,36326.0
2015-06-25 11:00:00,208.74,209.14,208.38,208.59,50933.0,208.74,209.14,208.38,208.59,50933.0
2015-06-25 11:10:00,208.62,208.81,208.37,208.65,30128.0,208.62,208.81,208.37,208.65,30128.0
2015-06-25 11:20:00,208.59,208.62,208.02,208.05,28568.0,208.59,208.62,208.02,208.05,28568.0
2015-06-25 11:30:00,208.05,208.45,207.96,208.32,20179.0,208.05,208.45,207.96,208.32,20179.0
2015-06-25 11:40:00,208.27,208.28,207.94,208.09,11179.0,208.27,208.28,207.94,208.09,11179.0
2015-06-25 11:50:00,208.07,208.15,207.85,207.93,12640.0,208.07,208.15,207.85,207.93,12640.0
2015-06-25 12:00:00,207.93,208.13,207.9,208.01,19698.0,207.93,208.13,207.9,208.01,19698.0
2015-06-25 12:10:00,208.07,208.07,207.85,207.9,12269.0,208.07,208.07,207.85,207.9,12269.0
2015-06-25 12:20:00,207.91,208.11,207.89,208.02,14940.0,207.91,208.11,207.89,208.02,14940.0
2015-06-25 12:30:00,208.01,208.01,207.71,207.89,14462.0,208.01,208.01,207.71,207.89,14462.0
2015-06-25 12:40:00,207.85,208.04,207.83,208.0,18489.0,207.85,208.04,207.83,208.0,18489.0
2015-06-25 12:50:00,208.04,208.06,207.89,207.89,15686.0,208.04,208.06,207.89,207.89,15686.0
2015-06-25 13:00:00,207.93,208.04,207.83,207.96,12934.0,207.93,208.04,207.83,207.96,12934.0
2015-06-25 13:10:00,207.94,208.0,207.82,207.91,11580.0,207.94,208.0,207.82,207.91,11580.0
2015-06-25 13:20:00,207.91,207.91,207.79,207.8,8499.0,207.91,207.91,207.79,207.8,8499.0
2015-06-25 13:30:00,207.75,207.76,207.54,207.61,9036.0,207.75,207.76,207.54,207.61,9036.0
2015-06-25 13:40:00,207.63,207.88,207.61,207.81,7800.0,207.63,207.88,207.61,207.81,7800.0
2015-06-25 13:50:00,207.78,208.04,207.75,207.89,8679.0,207.78,208.04,207.75,207.89,8679.0
2015-06-25 14:00:00,207.85,207.86,207.67,207.84,24236.0,207.85,207.86,207.67,207.84,24236.0
2015-06-25 14:10:00,207.79,208.02,207.62,207.96,15011.0,207.79,208.02,207.62,207.96,15011.0
2015-06-25 14:20:00,207.85,207.89,207.33,207.41,17799.0,207.85,207.89,207.33,207.41,17799.0
2015-06-25 14:30:00,207.4,207.59,207.3,207.34,16270.0,207.4,207.59,207.3,207.34,16270.0
2015-06-25 14:40:00,207.32,207.63,207.23,207.41,21043.0,207.32,207.63,207.23,207.41,21043.0
2015-06-25 14:50:00,207.46,207.5,207.26,207.32,14193.0,207.46,207.5,207.26,207.32,14193.0
2015-06-25 15:00:00,207.25,207.87,207.25,207.68,30997.0,207.25,207.87,207.25,207.68,30997.0
2015-06-25 15:10:00,207.73,207.93,207.56,207.83,24368.0,207.73,207.93,207.56,207.83,24368.0
2015-06-25 15:20:00,207.83,208.16,207.78,208.03,35491.0,207.83,208.16,207.78,208.03,35491.0
2015-06-25 15:30:00,208.03,208.09,207.61,207.62,31296.0,208.03,208.09,207.61,207.62,31296.0
2015-06-25 15:40:00,207.66,207.85,207.5,207.67,66132.0,207.66,207.85,207.5,207.67,66132.0
2015-06-25 15:50:00,207.63,207.79,207.55,207.55,83766.0,207.63,207.79,207.55,207.55,83766.0
2015-06-26 09:30:00,205.0,205.0,203.37,204.28,257496.0,205.0,205.0,203.37,204.28,257496.0
2015-06-26 09:40:00,204.31,205.75,204.25,205.22,147743.0,204.31,205.75,204.25,205.22,147743.0
2015-06-26 09:50:00,205.17,205.9,205.04,205.58,76843.0,205.17,205.9,205.04,205.58,76843.0
2015-06-26 10:00:00,205.58,206.28,205.5,206.02,62287.0,205.58,206.28,205.5,206.02,62287.0
2015-06-26 10:10:00,205.94,206.32,205.39,205.49,74991.0,205.94,206.32,205.39,205.49,74991.0
2015-06-26 10:20:00,205.56,205.96,205.47,205.84,36210.0,205.56,205.96,205.47,205.84,36210.0
2015-06-26 10:30:00,205.82,205.88,205.39,205.85,58911.0,205.82,205.88,205.39,205.85,58911.0
2015-06-26 10:40:00,205.84,205.84,205.16,205.33,83427.0,205.84,205.84,205.16,205.33,83427.0
2015-06-26 10:50:00,205.36,205.49,204.89,205.0,88113.0,205.36,205.49,204.89,205.0,88113.0
2015-06-26 11:00:00,205.0,205.71,204.98,205.71,119722.0,205.0,205.71,204.98,205.71,119722.0
2015-06-26 11:10:00,205.68,205.96,205.55,205.7,32908.0,205.68,205.96,205.55,205.7,32908.0
2015-06-26 11:20:00,205.69,205.76,205.01,205.11,48221.0,205.69,205.76,205.01,205.11,48221.0
2015-06-26 11:30:00,205.12,205.39,204.9,205.39,60332.0,205.12,205.39,204.9,205.39,60332.0
2015-06-26 11:40:00,205.36,205.39,204.94,205.16,78503.0,205.36,205.39,204.94,205.16,78503.0
2015-06-26 11:50:00,205.08,205.18,204.97,205.01,51078.0,205.08,205.18,204.97,205.01,51078.0
2015-06-26 12:00:00,205.01,205.05,204.85,204.96,51952.0,205.01,205.05,204.85,204.96,51952.0
2015-06-26 12:10:00,204.96,204.96,204.4,204.68,74101.0,204.96,204.96,204.4,204.68,74101.0
2015-06-26 12:20:00,204.68,204.74,204.36,204.43,43568.0,204.68,204.74,204.36,204.43,43568.0
2015-06-26 12:30:00,204.39,204.45,204.11,204.14,88592.0,204.39,204.45,204.11,204.14,88592.0
2015-06-26 12:40:00,204.19,204.22,203.9,204.0,55718.0,204.19,204.22,203.9,204.0,55718.0
2015-06-26 12:50:00,204.0,204.0,203.46,203.5,55650.0,204.0,204.0,203.46,203.5,55650.0
2015-06-26 13:00:00,203.46,203.87,203.46,203.53,31104.0,203.46,203.87,203.46,203.53,31104.0
2015-06-26 13:10:00,203.53,203.92,203.5,203.9,49558.0,203.53,203.92,203.5,203.9,49558.0
2015-06-26 13:20:00,203.9,204.24,203.65,204.2,55291.0,203.9,204.24,203.65,204.2,55291.0
2015-06-26 13:30:00,204.17,204.46,203.94,204.05,35829.0,204.17,204.46,203.94,204.05,35829.0
2015-06-26 13:40:00,204.02,204.3,203.72,203.78,61690.0,204.02,204.3,203.72,203.78,61690.0
2015-06-26 13:50:00,203.76,203.88,203.51,203.71,43010.0,203.76,203.88,203.51,203.71,43010.0
2015-06-26 14:00:00,203.74,204.13,203.68,203.91,26374.0,203.74,204.13,203.68,203.91,26374.0
2015-06-26 14:10:00,203.95,204.08,203.56,203.62,16218.0,203.95,204.08,203.56,203.62,16218.0
2015-06-26 14:20:00,203.67,204.04,203.67,204.01,23474.0,203.67,204.04,203.67,204.01,23474.0
2015-06-26 14:30:00,203.96,204.03,203.72,203.82,31514.0,203.96,204.03,203.72,203.82,31514.0
2015-06-26 14:40:00,203.92,204.0,203.81,203.91,27875.0,203.92,204.0,203.81,203.91,27875.0
2015-06-26 14:50:00,203.89,203.91,202.88,202.88,117437.0,203.89,203.91,202.88,202.88,117437.0
2015-06-26 15:00:00,202.83,203.32,202.75,203.32,121349.0,202.83,203.32,202.75,203.32,121349.0
2015-06-26 15:10:00,203.32,203.5,203.16,203.4,52689.0,203.32,203.5,203.16,203.4,52689.0
2015-06-26 15:20:00,203.4,203.52,203.29,203.47,43108.0,203.4,203.52,203.29,203.47,43108.0
2015-06-26 15:30:00,203.44,203.57,203.01,203.06,69919.0,203.44,203.57,203.01,203.06,69919.0
2015-06-26 15:40:00,203.06,203.27,202.83,203.25,75393.0,203.06,203.27,202.83,203.25,75393.0
2015-06-26 15:50:00,203.24,203.62,203.11,203.5,123695.0,203.24,203.62,203.11,203.5,123695.0
2015-06-29 09:30:00,199.93,201.68,198.2,201.52,213085.0,199.93,201.68,198.2,201.52,213085.0
2015-06-29 09:40:00,201.5,202.99,201.27,202.33,132497.0,201.5,202.99,201.27,202.33,132497.0
2015-06-29 09:50:00,202.28,202.32,200.92,201.0,79031.0,202.28,202.32,200.92,201.0,79031.0
2015-06-29 10:00:00,201.02,201.68,200.6,201.32,86287.0,201.02,201.68,200.6,201.32,86287.0
2015-06-29 10:10:00,201.37,201.65,201.01,201.3,79319.0,201.37,201.65,201.01,201.3,79319.0
2015-06-29 10:20:00,201.27,201.38,201.02,201.08,40189.0,201.27,201.38,201.02,201.08,40189.0
2015-06-29 10:30:00,201.08,201.43,200.73,200.97,45160.0,201.08,201.43,200.73,200.97,45160.0
2015-06-29 10:40:00,201.04,201.23,200.8,200.96,60736.0,201.04,201.23,200.8,200.96,60736.0
2015-06-29 10:50:00,200.97,200.97,200.17,200.17,34937.0,200.97,200.97,200.17,200.17,34937.0
2015-06-29 11:00:00,200.21,200.24,199.8,199.97,50963.0,200.21,200.24,199.8,199.97,50963.0
2015-06-29 11:10:00,199.97,200.43,199.82,200.32,45330.0,199.97,200.43,199.82,200.32,45330.0
2015-06-29 11:20:00,200.37,200.4,199.51,199.57,36616.0,200.37,200.4,199.51,199.57,36616.0
2015-06-29 11:30:00,199.68,199.99,199.3,199.88,35808.0,199.68,199.99,199.3,199.88,35808.0
2015-06-29 11:40:00,199.76,199.89,199.41,199.8,23459.0,199.76,199.89,199.41,199.8,23459.0
2015-06-29 11:50:00,199.82,199.99,199.53,199.99,19569.0,199.82,199.99,199.53,199.99,19569.0
2015-06-29 12:00:00,199.93,199.99,199.56,199.76,33948.0,199.93,199.99,199.56,199.76,33948.0
2015-06-29 12:10:00,199.76,199.95,199.47,199.78,51158.0,199.76,199.95,199.47,199.78,51158.0
2015-06-29 12:20:00,199.8,199.82,199.35,199.64,45491.0,199.8,199.82,199.35,199.64,45491.0
2015-06-29 12:30:00,199.58,199.81,199.58,199.65,12226.0,199.58,199.81,199.58,199.65,12226.0
2015-06-29 12:40:00,199.78,200.65,199.71,200.58,48118.0,199.78,200.65,199.71,200.58,48118.0
2015-06-29 12:50:00,200.6,200.96,200.33,200.95,19317.0,200.6,200.96,200.33,200.95,19317.0
2015-06-29 13:00:00,200.89,201.18,200.84,201.18,70507.0,200.89,201.18,200.84,201.18,70507.0
2015-06-29 13:10:00,201.11,201.27,200.97,201.01,17575.0,201.11,201.27,200.97,201.01,17575.0
2015-06-29 13:20:00,201.06,201.41,201.0,201.07,25334.0,201.06,201.41,201.0,201.07,25334.0
2015-06-29 13:30:00,201.05,201.27,200.76,201.21,23303.0,201.05,201.27,200.76,201.21,23303.0
2015-06-29 13:40:00,201.12,201.17,200.8,200.88,25121.0,201.12,201.17,200.8,200.88,25121.0
2015-06-29 13:50:00,200.84,200.84,200.32,200.7,18893.0,200.84,200.84,200.32,200.7,18893.0
2015-06-29 14:00:00,200.64,200.64,200.14,200.28,26917.0,200.64,200.64,200.14,200.28,26917.0
2015-06-29 14:10:00,200.26,200.39,199.87,199.88,18958.0,200.26,200.39,199.87,199.88,18958.0
2015-06-29 14:20:00,199.89,199.95,199.59,199.68,17717.0,199.89,199.95,199.59,199.68,17717.0
2015-06-29 14:30:00,199.62,199.93,199.51,199.89,33004.0,199.62,199.93,199.51,199.89,33004.0
2015-06-29 14:40:00,199.84,200.43,199.73,200.26,20408.0,199.84,200.43,199.73,200.26,20408.0
2015-06-29 14:50:00,200.3,200.77,200.16,200.23,26190.0,200.3,200.77,200.16,200.23,26190.0
2015-06-29 15:00:00,200.24,200.62,200.1,200.21,20191.0,200.24,200.62,200.1,200.21,20191.0
2015-06-29 15:10:00,200.32,200.61,200.1,200.45,37611.0,200.32,200.61,200.1,200.45,37611.0
2015-06-29 15:20:00,200.48,200.87,200.37,200.37,34449.0,200.48,200.87,200.37,200.37,34449.0
2015-06-29 15:30:00,200.36,200.65,199.83,200.05,53167.0,200.36,200.65,199.83,200.05,53167.0
2015-06-29 15:40:00,199.95,200.34,199.66,199.8,72253.0,199.95,200.34,199.66,199.8,72253.0
2015-06-29 15:50:00,199.77,200.68,199.76,200.49,222852.0,199.77,200.68,199.76,200.49,222852.0
2015-06-30 09:30:00,203.59,204.33,202.71,204.04,174059.0,203.59,204.33,202.71,204.04,174059.0
2015-06-30 09:40:00,203.93,204.15,202.35,202.86,137518.0,203.93,204.15,202.35,202.86,137518.0
2015-06-30 09:50:00,202.86,203.5,202.06,202.06,46976.0,202.86,203.5,202.06,202.06,46976.0
2015-06-30 10:00:00,202.06,203.44,202.06,203.34,65068.0,202.06,203.44,202.06,203.34,65068.0
2015-06-30 10:10:00,203.24,203.37,202.19,202.29,41881.0,203.24,203.37,202.19,202.29,41881.0
2015-06-30 10:20:00,202.2,202.52,202.0,202.31,38112.0,202.2,202.52,202.0,202.31,38112.0
2015-06-30 10:30:00,202.3,202.39,201.49,201.57,50517.0,202.3,202.39,201.49,201.57,50517.0
2015-06-30 10:40:00,201.57,201.95,201.48,201.5,37607.0,201.57,201.95,201.48,201.5,37607.0
2015-06-30 10:50:00,201.5,201.53,201.1,201.26,31877.0,201.5,201.53,201.1,201.26,31877.0
2015-06-30 11:00:00,201.31,201.4,201.0,201.06,40347.0,201.31,201.4,201.0,201.06,40347.0
2015-06-30 11:10:00,201.11,201.66,200.94,201.61,29934.0,201.11,201.66,200.94,201.61,29934.0
2015-06-30 11:20:00,201.61,201.93,200.77,200.77,50468.0,201.61,201.93,200.77,200.77,50468.0
2015-06-30 11:30:00,200.75,201.3,200.74,201.3,45887.0,200.75,201.3,200.74,201.3,45887.0
2015-06-30 11:40:00,201.33,201.64,201.25,201.31,35201.0,201.33,201.64,201.25,201.31,35201.0
2015-06-30 11:50:00,201.31,201.55,201.17,201.49,38315.0,201.31,201.55,201.17,201.49,38315.0
2015-06-30 12:00:00,201.54,201.96,201.5,201.96,27681.0,201.54,201.96,201.5,201.96,27681.0
2015-06-30 12:10:00,201.96,201.98,201.64,201.79,13903.0,201.96,201.98,201.64,201.79,13903.0
2015-06-30 12:20:00,201.94,202.03,201.6,201.6,29261.0,201.94,202.03,201.6,201.6,29261.0
2015-06-30 12:30:00,201.62,201.7,201.4,201.53,27161.0,201.62,201.7,201.4,201.53,27161.0
2015-06-30 12:40:00,201.54,201.76,201.4,201.59,25040.0,201.54,201.76,201.4,201.59,25040.0
2015-06-30 12:50:00,201.55,201.75,201.31,201.57,13894.0,201.55,201.75,201.31,201.57,13894.0
2015-06-30 13:00:00,201.48,201.64,201.09,201.28,21520.0,201.48,201.64,201.09,201.28,21520.0
2015-06-30 13:10:00,201.3,201.3,200.79,200.84,30078.0,201.3,201.3,200.79,200.84,30078.0
2015-06-30 13:20:00,200.89,201.04,200.63,200.93,37725.0,200.89,201.04,200.63,200.93,37725.0
2015-06-30 13:30:00,200.92,201.09,200.76,200.79,19172.0,200.92,201.09,200.76,200.79,19172.0
2015-06-30 13:40:00,200.79,200.97,200.39,200.62,71122.0,200.79,200.97,200.39,200.62,71122.0
2015-06-30 13:50:00,200.65,200.94,200.48,200.71,26220.0,200.65,200.94,200.48,200.71,26220.0
2015-06-30 14:00:00,200.8,200.94,200.51,200.82,44389.0,200.8,200.94,200.51,200.82,44389.0
2015-06-30 14:10:00,200.77,200.95,200.64,200.73,28547.0,200.77,200.95,200.64,200.73,28547.0
2015-06-30 14:20:00,200.7,200.74,200.52,200.65,23663.0,200.7,200.74,200.52,200.65,23663.0
2015-06-30 14:30:00,200.75,200.87,200.51,200.66,49225.0,200.75,200.87,200.51,200.66,49225.0
2015-06-30 14:40:00,200.66,200.67,200.03,200.29,34680.0,200.66,200.67,200.03,200.29,34680.0
2015-06-30 14:50:00,200.28,200.29,199.34,199.47,89007.0,200.28,200.29,199.34,199.47,89007.0
2015-06-30 15:00:00,199.43,199.72,199.13,199.22,49200.0,199.43,199.72,199.13,199.22,49200.0
2015-06-30 15:10:00,199.24,199.5,198.89,199.22,60496.0,199.24,199.5,198.89,199.22,60496.0
2015-06-30 15:20:00,199.2,199.54,199.19,199.49,56680.0,199.2,199.54,199.19,199.49,56680.0
2015-06-30 15:30:00,199.44,199.63,199.29,199.38,82101.0,199.44,199.63,199.29,199.38,82101.0
2015-06-30 15:40:00,199.35,199.91,199.29,199.82,66885.0,199.35,199.91,199.29,199.82,66885.0
2015-06-30 15:50:00,199.82,199.82,198.98,199.08,209090.0,199.82,199.82,198.98,199.08,209090.0
2015-07-01 09:30:00,200.59,200.67,198.25,199.26,189654.0,200.59,200.67,198.25,199.26,189654.0
2015-07-01 09:40:00,199.51,199.67,196.39,197.4,227791.0,199.51,199.67,196.39,197.4,227791.0
2015-07-01 09:50:00,197.48,199.26,197.48,199.14,160558.0,197.48,199.26,197.48,199.14,160558.0
2015-07-01 10:00:00,199.14,199.47,198.45,198.88,102558.0,199.14,199.47,198.45,198.88,102558.0
2015-07-01 10:10:00,198.95,199.23,198.63,198.86,83310.0,198.95,199.23,198.63,198.86,83310.0
2015-07-01 10:20:00,198.86,199.26,198.5,198.54,46439.0,198.86,199.26,198.5,198.54,46439.0
2015-07-01 10:30:00,198.55,198.76,198.03,198.4,65679.0,198.55,198.76,198.03,198.4,65679.0
2015-07-01 10:40:00,198.35,198.68,198.0,198.07,49672.0,198.35,198.68,198.0,198.07,49672.0
2015-07-01 10:50:00,198.06,198.27,197.68,197.73,61447.0,198.06,198.27,197.68,197.73,61447.0
2015-07-01 11:00:00,197.78,197.85,197.2,197.37,58561.0,197.78,197.85,197.2,197.37,58561.0
2015-07-01 11:10:00,197.29,197.79,197.27,197.62,46627.0,197.29,197.79,197.27,197.62,46627.0
2015-07-01 11:20:00,197.6,197.85,197.52,197.67,33725.0,197.6,197.85,197.52,197.67,33725.0
2015-07-01 11:30:00,197.62,197.62,197.34,197.54,33410.0,197.62,197.62,197.34,197.54,33410.0
2015-07-01 11:40:00,197.51,197.55,196.59,196.59,60022.0,197.51,197.55,196.59,196.59,60022.0
2015-07-01 11:50:00,196.64,196.8,196.33,196.74,83765.0,196.64,196.8,196.33,196.74,83765.0
2015-07-01 12:00:00,196.71,196.78,196.2,196.46,50349.0,196.71,196.78,196.2,196.46,50349.0
2015-07-01 12:10:00,196.41,196.51,196.22,196.44,48771.0,196.41,196.51,196.22,196.44,48771.0
2015-07-01 12:20:00,196.41,197.1,196.24,197.09,30974.0,196.41,197.1,196.24,197.09,30974.0
2015-07-01 12:30:00,197.11,197.17,196.69,196.72,31087.0,197.11,197.17,196.69,196.72,31087.0
2015-07-01 12:40:00,196.67,196.99,196.41,196.93,30982.0,196.67,196.99,196.41,196.93,30982.0
2015-07-01 12:50:00,196.93,197.01,196.67,196.94,27927.0,196.93,197.01,196.67,196.94,27927.0
2015-07-01 13:00:00,196.89,197.01,196.55,196.59,29428.0,196.89,197.01,196.55,196.59,29428.0
2015-07-01 13:10:00,196.61,196.62,196.2,196.27,43726.0,196.61,196.62,196.2,196.27,43726.0
2015-07-01 13:20:00,196.26,196.52,196.07,196.33,49448.0,196.26,196.52,196.07,196.33,49448.0
2015-07-01 13:30:00,196.36,197.02,196.35,196.96,69571.0,196.36,197.02,196.35,196.96,69571.0
2015-07-01 13:40:00,196.97,198.26,196.9,198.16,66798.0,196.97,198.26,196.9,198.16,66798.0
2015-07-01 13:50:00,198.34,198.49,197.65,197.66,51544.0,198.34,198.49,197.65,197.66,51544.0
2015-07-01 14:00:00,197.71,198.07,197.67,198.05,23329.0,197.71,198.07,197.67,198.05,23329.0
2015-07-01 14:10:00,198.05,198.08,197.67,197.94,50632.0,198.05,198.08,197.67,197.94,50632.0
2015-07-01 14:20:00,197.96,198.47,197.88,198.1,30587.0,197.96,198.47,197.88,198.1,30587.0
2015-07-01 14:30:00,198.11,198.12,197.55,197.99,34336.0,198.11,198.12,197.55,197.99,34336.0
2015-07-01 14:40:00,197.96,198.33,197.93,198.01,34743.0,197.96,198.33,197.93,198.01,34743.0
2015-07-01 14:50:00,198.02,198.45,197.95,198.1,32563.0,198.02,198.45,197.95,198.1,32563.0
2015-07-01 15:00:00,198.09,198.47,198.08,198.14,30993.0,198.09,198.47,198.08,198.14,30993.0
2015-07-01 15:10:00,198.15,198.55,198.07,198.53,49586.0,198.15,198.55,198.07,198.53,49586.0
2015-07-01 15:20:00,198.49,198.9,198.39,198.87,59346.0,198.49,198.9,198.39,198.87,59346.0
2015-07-01 15:30:00,198.87,198.92,198.01,198.05,50548.0,198.87,198.92,198.01,198.05,50548.0
2015-07-01 15:40:00,198.04,198.8,197.97,198.79,102295.0,198.04,198.8,197.97,198.79,102295.0
2015-07-01 15:50:00,198.81,198.96,198.49,198.7,144919.0,198.81,198.96,198.49,198.7,144919.0
2015-07-02 09:30:00,198.36,198.78,197.0,197.25,114344.0,198.36,198.78,197.0,197.25,114344.0
2015-07-02 09:40:00,197.11,198.19,196.9,197.83,69439.0,197.11,198.19,196.9,197.83,69439.0
2015-07-02 09:50:00,197.59,197.7,197.07,197.59,48122.0,197.59,197.7,197.07,197.59,48122.0
2015-07-02 10:00:00,197.53,197.93,197.26,197.57,34267.0,197.53,197.93,197.26,197.57,34267.0
2015-07-02 10:10:00,197.56,197.68,196.99,197.03,35956.0,197.56,197.68,196.99,197.03,35956.0
2015-07-02 10:20:00,197.19,197.7,197.17,197.67,38752.0,197.19,197.7,197.17,197.67,38752.0
2015-07-02 10:30:00,197.62,197.83,197.21,197.31,45239.0,197.62,197.83,197.21,197.31,45239.0
2015-07-02 10:40:00,197.31,197.5,196.77,196.83,30214.0,197.31,197.5,196.77,196.83,30214.0
2015-07-02 10:50:00,196.82,197.1,196.5,196.53,42787.0,196.82,197.1,196.5,196.53,42787.0
2015-07-02 11:00:00,196.55,196.68,196.3,196.31,24505.0,196.55,196.68,196.3,196.31,24505.0
2015-07-02 11:10:00,196.26,196.61,196.2,196.28,18435.0,196.26,196.61,196.2,196.28,18435.0
2015-07-02 11:20:00,196.28,196.45,196.1,196.33,33977.0,196.28,196.45,196.1,196.33,33977.0
2015-07-02 11:30:00,196.2,196.27,195.66,195.66,51182.0,196.2,196.27,195.66,195.66,51182.0
2015-07-02 11:40:00,195.66,196.2,195.56,195.56,30664.0,195.66,196.2,195.56,195.56,30664.0
2015-07-02 11:50:00,195.56,195.73,195.36,195.61,29442.0,195.56,195.73,195.36,195.61,29442.0
2015-07-02 12:00:00,195.64,195.71,195.35,195.46,17427.0,195.64,195.71,195.35,195.46,17427.0
2015-07-02 12:10:00,195.53,195.89,195.5,195.85,27781.0,195.53,195.89,195.5,195.85,27781.0
2015-07-02 12:20:00,195.87,196.11,195.73,195.77,18926.0,195.87,196.11,195.73,195.77,18926.0
2015-07-02 12:30:00,195.77,195.87,195.66,195.69,37338.0,195.77,195.87,195.66,195.69,37338.0
2015-07-02 12:40:00,195.69,196.05,195.66,196.0,27485.0,195.69,196.05,195.66,196.0,27485.0
2015-07-02 12:50:00,195.95,196.04,195.5,195.65,15596.0,195.95,196.04,195.5,195.65,15596.0
2015-07-02 13:00:00,195.61,195.77,195.5,195.65,15142.0,195.61,195.77,195.5,195.65,15142.0
2015-07-02 13:10:00,195.64,195.9,195.64,195.7,27792.0,195.64,195.9,195.64,195.7,27792.0
2015-07-02 13:20:00,195.71,195.87,195.5,195.74,18402.0,195.71,195.87,195.5,195.74,18402.0
2015-07-02 13:30:00,195.75,195.89,195.62,195.66,20043.0,195.75,195.89,195.62,195.66,20043.0
2015-07-02 13:40:00,195.66,195.94,195.64,195.93,22447.0,195.66,195.94,195.64,195.93,22447.0
2015-07-02 13:50:00,195.91,195.96,195.77,195.87,27094.0,195.91,195.96,195.77,195.87,27094.0
2015-07-02 14:00:00,195.87,196.18,195.84,196.18,52196.0,195.87,196.18,195.84,196.18,52196.0
2015-07-02 14:10:00,196.15,196.49,196.01,196.36,39073.0,196.15,196.49,196.01,196.36,39073.0
2015-07-02 14:20:00,196.32,196.44,196.02,196.4,22298.0,196.32,196.44,196.02,196.4,22298.0
2015-07-02 14:30:00,196.42,196.44,196.29,196.31,16579.0,196.42,196.44,196.29,196.31,16579.0
2015-07-02 14:40:00,196.3,196.45,196.2,196.38,34641.0,196.3,196.45,196.2,196.38,34641.0
2015-07-02 14:50:00,196.38,196.51,196.23,196.36,30807.0,196.38,196.51,196.23,196.36,30807.0
2015-07-02 15:00:00,196.33,196.37,196.17,196.3,27718.0,196.33,196.37,196.17,196.3,27718.0
2015-07-02 15:10:00,196.32,196.32,196.1,196.1,28630.0,196.32,196.32,196.1,196.1,28630.0
2015-07-02 15:20:00,196.16,196.75,196.06,196.61,48971.0,196.16,196.75,196.06,196.61,48971.0
2015-07-02 15:30:00,196.67,196.71,196.36,196.66,48465.0,196.67,196.71,196.36,196.66,48465.0
2015-07-02 15:40:00,196.71,196.95,196.67,196.78,62216.0,196.71,196.95,196.67,196.78,62216.0
2015-07-02 15:50:00,196.8,197.17,196.8,197.03,132321.0,196.8,197.17,196.8,197.03,132321.0
2015-07-06 09:30:00,192.93,194.07,189.17,190.97,560220.0,192.93,194.07,189.17,190.97,560220.0
2015-07-06 09:40:00,190.86,191.82,189.89,190.15,270445.0,190.86,191.82,189.89,190.15,270445.0
2015-07-06 09:50:00,190.08,191.16,189.92,190.22,144510.0,190.08,191.16,189.92,190.22,144510.0
2015-07-06 10:00:00,190.36,190.36,189.62,190.03,196886.0,190.36,190.36,189.62,190.03,196886.0
2015-07-06 10:10:00,190.03,191.13,190.03,190.96,155063.0,190.03,191.13,190.03,190.96,155063.0
2015-07-06 10:20:00,191.0,191.25,190.86,191.02,91076.0,191.0,191.25,190.86,191.02,91076.0
2015-07-06 10:30:00,191.02,191.44,190.51,190.7,142142.0,191.02,191.44,190.51,190.7,142142.0
2015-07-06 10:40:00,190.71,190.71,190.06,190.52,118321.0,190.71,190.71,190.06,190.52,118321.0
2015-07-06 10:50:00,190.48,190.61,189.71,190.04,155915.0,190.48,190.61,189.71,190.04,155915.0
2015-07-06 11:00:00,190.14,190.21,189.75,189.79,71002.0,190.14,190.21,189.75,189.79,71002.0
2015-07-06 11:10:00,189.74,189.78,189.5,189.56,47076.0,189.74,189.78,189.5,189.56,47076.0
2015-07-06 11:20:00,189.57,189.8,189.5,189.59,40643.0,189.57,189.8,189.5,189.59,40643.0
2015-07-06 11:30:00,189.57,189.61,189.24,189.54,111655.0,189.57,189.61,189.24,189.54,111655.0
2015-07-06 11:40:00,189.51,190.0,189.5,189.86,62278.0,189.51,190.0,189.5,189.86,62278.0
2015-07-06 11:50:00,189.89,189.94,189.67,189.83,36875.0,189.89,189.94,189.67,189.83,36875.0
2015-07-06 12:00:00,189.81,190.1,189.59,189.74,60978.0,189.81,190.1,189.59,189.74,60978.0
2015-07-06 12:10:00,189.78,190.0,189.69,189.78,31326.0,189.78,190.0,189.69,189.78,31326.0
2015-07-06 12:20:00,189.86,190.0,189.5,189.64,52412.0,189.86,190.0,189.5,189.64,52412.0
2015-07-06 12:30:00,189.69,189.89,189.43,189.89,54248.0,189.69,189.89,189.43,189.89,54248.0
2015-07-06 12:40:00,189.84,190.11,189.69,189.99,52836.0,189.84,190.11,189.69,189.99,52836.0
2015-07-06 12:50:00,189.98,190.38,189.7,189.85,74478.0,189.98,190.38,189.7,189.85,74478.0
2015-07-06 13:00:00,189.88,190.06,189.63,189.68,34361.0,189.88,190.06,189.63,189.68,34361.0
2015-07-06 13:10:00,189.67,189.75,189.38,189.55,61560.0,189.67,189.75,189.38,189.55,61560.0
2015-07-06 13:20:00,189.47,189.58,189.33,189.33,35483.0,189.47,189.58,189.33,189.33,35483.0
2015-07-06 13:30:00,189.32,189.4,188.93,189.38,84704.0,189.32,189.4,188.93,189.38,84704.0
2015-07-06 13:40:00,189.3,189.38,189.02,189.02,46666.0,189.3,189.38,189.02,189.02,46666.0
2015-07-06 13:50:00,189.05,189.13,188.84,188.85,41305.0,189.05,189.13,188.84,188.85,41305.0
2015-07-06 14:00:00,188.84,189.0,188.55,188.83,85514.0,188.84,189.0,188.55,188.83,85514.0
2015-07-06 14:10:00,188.84,189.02,188.25,188.34,57348.0,188.84,189.02,188.25,188.34,57348.0
2015-07-06 14:20:00,188.33,188.8,188.28,188.61,32407.0,188.33,188.8,188.28,188.61,32407.0
2015-07-06 14:30:00,188.61,188.7,188.46,188.49,35595.0,188.61,188.7,188.46,188.49,35595.0
2015-07-06 14:40:00,188.49,188.59,188.3,188.45,48789.0,188.49,188.59,188.3,188.45,48789.0
2015-07-06 14:50:00,188.45,188.49,188.25,188.25,37350.0,188.45,188.49,188.25,188.25,37350.0
2015-07-06 15:00:00,188.31,188.42,188.02,188.15,52758.0,188.31,188.42,188.02,188.15,52758.0
2015-07-06 15:10:00,188.15,188.28,188.1,188.21,68598.0,188.15,188.28,188.1,188.21,68598.0
2015-07-06 15:20:00,188.21,188.44,188.12,188.25,60704.0,188.21,188.44,188.12,188.25,60704.0
2015-07-06 15:30:00,188.24,188.77,188.23,188.73,117379.0,188.24,188.77,188.23,188.73,117379.0
2015-07-06 15:40:00,188.72,188.77,188.32,188.33,121115.0,188.72,188.77,188.32,188.33,121115.0
2015-07-06 15:50:00,188.37,189.3,188.35,189.03,347523.0,188.37,189.3,188.35,189.03,347523.0
2015-07-07 09:30:00,185.29,186.25,184.45,185.67,443495.0,185.29,186.25,184.45,185.67,443495.0
2015-07-07 09:40:00,185.69,186.5,184.78,185.1,201787.0,185.69,186.5,184.78,185.1,201787.0
2015-07-07 09:50:00,185.13,185.31,184.63,185.03,173741.0,185.13,185.31,184.63,185.03,173741.0
2015-07-07 10:00:00,185.02,185.17,181.3,181.98,336561.0,185.02,185.17,181.3,181.98,336561.0
2015-07-07 10:10:00,181.9,182.29,180.81,181.81,339962.0,181.9,182.29,180.81,181.81,339962.0
2015-07-07 10:20:00,181.79,181.93,180.54,181.02,232999.0,181.79,181.93,180.54,181.02,232999.0
2015-07-07 10:30:00,181.02,182.0,180.99,181.64,202980.0,181.02,182.0,180.99,181.64,202980.0
2015-07-07 10:40:00,181.55,183.98,181.5,183.6,157729.0,181.55,183.98,181.5,183.6,157729.0
2015-07-07 10:50:00,183.33,183.98,182.65,182.8,116176.0,183.33,183.98,182.65,182.8,116176.0
2015-07-07 11:00:00,182.83,183.43,182.76,183.05,135793.0,182.83,183.43,182.76,183.05,135793.0
2015-07-07 11:10:00,183.08,184.48,182.85,184.39,124442.0,183.08,184.48,182.85,184.39,124442.0
2015-07-07 11:20:00,184.4,185.0,183.77,184.88,151834.0,184.4,185.0,183.77,184.88,151834.0
2015-07-07 11:30:00,184.88,185.19,184.75,185.05,156092.0,184.88,185.19,184.75,185.05,156092.0
2015-07-07 11:40:00,184.96,185.45,184.86,185.15,67270.0,184.96,185.45,184.86,185.15,67270.0
2015-07-07 11:50:00,185.24,186.26,185.14,185.99,96906.0,185.24,186.26,185.14,185.99,96906.0
2015-07-07 12:00:00,186.03,186.43,185.75,186.08,76606.0,186.03,186.43,185.75,186.08,76606.0
2015-07-07 12:10:00,186.08,186.14,185.1,185.74,90899.0,186.08,186.14,185.1,185.74,90899.0
2015-07-07 12:20:00,185.6,186.49,185.52,185.76,78705.0,185.6,186.49,185.52,185.76,78705.0
2015-07-07 12:30:00,185.77,186.28,185.58,186.09,65236.0,185.77,186.28,185.58,186.09,65236.0
2015-07-07 12:40:00,186.1,186.21,185.38,185.58,48857.0,186.1,186.21,185.38,185.58,48857.0
2015-07-07 12:50:00,185.57,186.04,185.48,185.71,35744.0,185.57,186.04,185.48,185.71,35744.0
2015-07-07 13:00:00,185.77,185.92,185.54,185.89,96478.0,185.77,185.92,185.54,185.89,96478.0
2015-07-07 13:10:00,185.84,187.31,185.69,186.79,96714.0,185.84,187.31,185.69,186.79,96714.0
2015-07-07 13:20:00,186.71,188.6,186.51,187.95,232506.0,186.71,188.6,186.51,187.95,232506.0
2015-07-07 13:30:00,187.9,188.2,187.27,187.77,67773.0,187.9,188.2,187.27,187.77,67773.0
2015-07-07 13:40:00,187.76,187.9,187.32,187.85,83711.0,187.76,187.9,187.32,187.85,83711.0
2015-07-07 13:50:00,187.82,188.13,187.73,187.96,82616.0,187.82,188.13,187.73,187.96,82616.0
2015-07-07 14:00:00,187.93,188.16,187.7,188.06,121630.0,187.93,188.16,187.7,188.06,121630.0
2015-07-07 14:10:00,188.06,188.22,187.8,187.94,110913.0,188.06,188.22,187.8,187.94,110913.0
2015-07-07 14:20:00,187.91,187.95,187.01,187.53,91123.0,187.91,187.95,187.01,187.53,91123.0
2015-07-07 14:30:00,187.51,188.09,187.41,187.66,77208.0,187.51,188.09,187.41,187.66,77208.0
2015-07-07 14:40:00,187.76,188.43,187.76,188.25,96037.0,187.76,188.43,187.76,188.25,96037.0
2015-07-07 14:50:00,188.22,188.32,187.81,188.26,55771.0,188.22,188.32,187.81,188.26,55771.0
2015-07-07 15:00:00,188.2,188.42,188.0,188.06,72953.0,188.2,188.42,188.0,188.06,72953.0
2015-07-07 15:10:00,188.06,188.11,187.79,187.99,56987.0,188.06,188.11,187.79,187.99,56987.0
2015-07-07 15:20:00,188.0,188.24,187.78,188.21,94431.0,188.0,188.24,187.78,188.21,94431.0
2015-07-07 15:30:00,188.21,188.41,187.95,188.0,105611.0,188.21,188.41,187.95,188.0,105611.0
2015-07-07 15:40:00,188.01,188.02,187.35,187.55,90937.0,188.01,188.02,187.35,187.55,90937.0
2015-07-07 15:50:00,187.54,187.66,187.15,187.5,407921.0,187.54,187.66,187.15,187.5,407921.0
2015-07-08 09:30:00,179.8,183.37,178.81,182.81,991362.0,179.8,183.37,178.81,182.81,991362.0
2015-07-08 09:40:00,182.78,184.12,181.99,182.9,278025.0,182.78,184.12,181.99,182.9,278025.0
2015-07-08 09:50:00,182.93,184.67,182.32,184.26,259478.0,182.93,184.67,182.32,184.26,259478.0
2015-07-08 10:00:00,184.41,184.5,182.0,182.92,213783.0,184.41,184.5,182.0,182.92,213783.0
2015-07-08 10:10:00,182.92,183.3,181.54,183.3,194110.0,182.92,183.3,181.54,183.3,194110.0
2015-07-08 10:20:00,183.3,183.5,182.15,182.58,115582.0,183.3,183.5,182.15,182.58,115582.0
2015-07-08 10:30:00,182.39,182.59,180.8,181.71,146534.0,182.39,182.59,180.8,181.71,146534.0
2015-07-08 10:40:00,181.58,182.88,181.57,182.39,160529.0,181.58,182.88,181.57,182.39,160529.0
2015-07-08 10:50:00,182.43,182.94,181.76,182.89,193217.0,182.43,182.94,181.76,182.89,193217.0
2015-07-08 11:00:00,182.96,184.7,182.83,184.6,210057.0,182.96,184.7,182.83,184.6,210057.0
2015-07-08 11:10:00,184.56,185.5,184.21,185.19,196560.0,184.56,185.5,184.21,185.19,196560.0
2015-07-08 11:20:00,185.15,185.64,184.39,185.48,119582.0,185.15,185.64,184.39,185.48,119582.0
2015-07-08 11:30:00,185.38,185.86,184.83,185.1,114489.0,185.38,185.86,184.83,185.1,114489.0
2015-07-08 11:40:00,185.14,185.27,184.21,185.02,86983.0,185.14,185.27,184.21,185.02,86983.0
2015-07-08 11:50:00,184.94,185.06,183.42,183.56,103893.0,184.94,185.06,183.42,183.56,103893.0
2015-07-08 12:00:00,183.71,184.94,183.55,184.35,57027.0,183.71,184.94,183.55,184.35,57027.0
2015-07-08 12:10:00,184.34,184.41,183.42,183.54,42320.0,184.34,184.41,183.42,183.54,42320.0
2015-07-08 12:20:00,183.54,184.42,183.54,183.6,41996.0,183.54,184.42,183.54,183.6,41996.0
2015-07-08 12:30:00,183.56,183.61,183.11,183.26,54416.0,183.56,183.61,183.11,183.26,54416.0
2015-07-08 12:40:00,183.21,183.48,183.03,183.17,210987.0,183.21,183.48,183.03,183.17,210987.0
2015-07-08 12:50:00,183.04,185.24,182.96,185.08,140742.0,183.04,185.24,182.96,185.08,140742.0
2015-07-08 13:00:00,185.12,186.09,185.02,186.0,132043.0,185.12,186.09,185.02,186.0,132043.0
2015-07-08 13:10:00,186.08,186.78,186.05,186.27,92369.0,186.08,186.78,186.05,186.27,92369.0
2015-07-08 13:20:00,186.19,187.4,185.62,187.35,95188.0,186.19,187.4,185.62,187.35,95188.0
2015-07-08 13:30:00,187.3,187.39,186.61,186.64,78413.0,187.3,187.39,186.61,186.64,78413.0
2015-07-08 13:40:00,186.65,186.96,185.99,186.32,65941.0,186.65,186.96,185.99,186.32,65941.0
2015-07-08 13:50:00,186.32,186.35,185.77,186.15,72955.0,186.32,186.35,185.77,186.15,72955.0
2015-07-08 14:00:00,185.99,186.38,185.28,185.4,87292.0,185.99,186.38,185.28,185.4,87292.0
2015-07-08 14:10:00,185.38,185.93,185.11,185.7,71032.0,185.38,185.93,185.11,185.7,71032.0
2015-07-08 14:20:00,185.72,185.83,184.87,185.04,58515.0,185.72,185.83,184.87,185.04,58515.0
2015-07-08 14:30:00,185.01,185.51,184.8,184.85,84226.0,185.01,185.51,184.8,184.85,84226.0
2015-07-08 14:40:00,184.75,184.93,184.42,184.43,67446.0,184.75,184.93,184.42,184.43,67446.0
2015-07-08 14:50:00,184.43,185.02,184.25,184.64,62216.0,184.43,185.02,184.25,184.64,62216.0
2015-07-08 15:00:00,184.64,185.34,184.59,184.98,61679.0,184.64,185.34,184.59,184.98,61679.0
2015-07-08 15:10:00,184.99,185.23,184.57,184.63,105310.0,184.99,185.23,184.57,184.63,105310.0
2015-07-08 15:20:00,184.65,184.92,184.43,184.89,85063.0,184.65,184.92,184.43,184.89,85063.0
2015-07-08 15:30:00,184.92,184.99,184.11,184.11,104811.0,184.92,184.99,184.11,184.11,104811.0
2015-07-08 15:40:00,184.15,184.73,184.1,184.43,104536.0,184.15,184.73,184.1,184.43,104536.0
2015-07-08 15:50:00,184.41,184.92,184.29,184.58,216531.0,184.41,184.92,184.29,184.58,216531.0
2015-07-09 09:30:00,192.7,192.98,189.51,189.9,742871.0,192.7,192.98,189.51,189.9,742871.0
2015-07-09 09:40:00,190.06,190.27,188.83,188.92,502489.0,190.06,190.27,188.83,188.92,502489.0
2015-07-09 09:50:00,188.98,190.47,188.93,190.03,323060.0,188.98,190.47,188.93,190.03,323060.0
2015-07-09 10:00:00,190.13,190.3,189.5,189.81,189488.0,190.13,190.3,189.5,189.81,189488.0
2015-07-09 10:10:00,189.83,190.08,188.56,188.71,171826.0,189.83,190.08,188.56,188.71,171826.0
2015-07-09 10:20:00,188.66,189.25,188.59,188.72,144620.0,188.66,189.25,188.59,188.72,144620.0
2015-07-09 10:30:00,188.76,189.27,188.58,188.69,147187.0,188.76,189.27,188.58,188.69,147187.0
2015-07-09 10:40:00,188.66,188.75,188.09,188.43,197478.0,188.66,188.75,188.09,188.43,197478.0
2015-07-09 10:50:00,188.36,188.94,188.09,188.9,73826.0,188.36,188.94,188.09,188.9,73826.0
2015-07-09 11:00:00,188.81,189.4,188.76,189.26,77472.0,188.81,189.4,188.76,189.26,77472.0
2015-07-09 11:10:00,189.18,189.78,189.18,189.44,68585.0,189.18,189.78,189.18,189.44,68585.0
2015-07-09 11:20:00,189.36,189.95,189.12,189.34,105091.0,189.36,189.95,189.12,189.34,105091.0
2015-07-09 11:30:00,189.36,189.74,189.18,189.61,88159.0,189.36,189.74,189.18,189.61,88159.0
2015-07-09 11:40:00,189.59,189.66,188.68,188.77,65097.0,189.59,189.66,188.68,188.77,65097.0
2015-07-09 11:50:00,188.69,188.82,188.5,188.64,76044.0,188.69,188.82,188.5,188.64,76044.0
2015-07-09 12:00:00,188.63,189.01,188.38,188.5,56867.0,188.63,189.01,188.38,188.5,56867.0
2015-07-09 12:10:00,188.5,189.4,188.5,189.29,27606.0,188.5,189.4,188.5,189.29,27606.0
2015-07-09 12:20:00,189.28,189.32,188.6,189.32,47926.0,189.28,189.32,188.6,189.32,47926.0
2015-07-09 12:30:00,189.3,189.45,188.91,189.15,72899.0,189.3,189.45,188.91,189.15,72899.0
2015-07-09 12:40:00,189.13,189.3,188.47,188.49,41836.0,189.13,189.3,188.47,188.49,41836.0
2015-07-09 12:50:00,188.44,188.72,188.16,188.31,54829.0,188.44,188.72,188.16,188.31,54829.0
2015-07-09 13:00:00,188.19,188.38,187.84,188.2,55117.0,188.19,188.38,187.84,188.2,55117.0
2015-07-09 13:10:00,188.23,188.32,188.0,188.2,44424.0,188.23,188.32,188.0,188.2,44424.0
2015-07-09 13:20:00,188.18,188.46,187.86,188.14,65567.0,188.18,188.46,187.86,188.14,65567.0
2015-07-09 13:30:00,188.22,188.42,188.1,188.38,40155.0,188.22,188.42,188.1,188.38,40155.0
2015-07-09 13:40:00,188.41,188.62,188.14,188.41,54951.0,188.41,188.62,188.14,188.41,54951.0
2015-07-09 13:50:00,188.38,189.26,188.31,189.02,65173.0,188.38,189.26,188.31,189.02,65173.0
2015-07-09 14:00:00,189.06,189.11,188.62,188.78,39824.0,189.06,189.11,188.62,188.78,39824.0
2015-07-09 14:10:00,188.79,188.88,188.45,188.5,59181.0,188.79,188.88,188.45,188.5,59181.0
2015-07-09 14:20:00,188.54,188.8,188.45,188.77,66402.0,188.54,188.8,188.45,188.77,66402.0
2015-07-09 14:30:00,188.82,188.92,188.26,188.28,76878.0,188.82,188.92,188.26,188.28,76878.0
2015-07-09 14:40:00,188.31,188.51,188.1,188.29,71499.0,188.31,188.51,188.1,188.29,71499.0
2015-07-09 14:50:00,188.33,188.7,188.24,188.42,69714.0,188.33,188.7,188.24,188.42,69714.0
2015-07-09 15:00:00,188.41,188.81,188.24,188.68,68162.0,188.41,188.81,188.24,188.68,68162.0
2015-07-09 15:10:00,188.7,189.23,188.7,189.21,64352.0,188.7,189.23,188.7,189.21,64352.0
2015-07-09 15:20:00,189.12,189.15,188.34,188.42,56807.0,189.12,189.15,188.34,188.42,56807.0
2015-07-09 15:30:00,188.46,188.51,188.01,188.31,102683.0,188.46,188.51,188.01,188.31,102683.0
2015-07-09 15:40:00,188.29,188.78,188.22,188.75,111995.0,188.29,188.78,188.22,188.75,111995.0
2015-07-09 15:50:00,188.71,188.74,187.18,187.65,361850.0,188.71,188.74,187.18,187.65,361850.0
2015-07-10 09:30:00,191.29,191.5,189.0,189.42,365307.0,191.29,191.5,189.0,189.42,365307.0
2015-07-10 09:40:00,189.31,189.51,188.56,188.96,164211.0,189.31,189.51,188.56,188.96,164211.0
2015-07-10 09:50:00,188.98,189.73,188.86,189.11,104883.0,188.98,189.73,188.86,189.11,104883.0
2015-07-10 10:00:00,189.1,189.74,188.8,188.9,92579.0,189.1,189.74,188.8,188.9,92579.0
2015-07-10 10:10:00,188.84,189.12,188.36,188.69,94323.0,188.84,189.12,188.36,188.69,94323.0
2015-07-10 10:20:00,188.74,189.22,188.45,189.02,54475.0,188.74,189.22,188.45,189.02,54475.0
2015-07-10 10:30:00,189.01,190.02,188.68,188.8,99343.0,189.01,190.02,188.68,188.8,99343.0
2015-07-10 10:40:00,188.75,188.79,188.42,188.55,63219.0,188.75,188.79,188.42,188.55,63219.0
2015-07-10 10:50:00,188.57,189.09,188.56,188.97,49174.0,188.57,189.09,188.56,188.97,49174.0
2015-07-10 11:00:00,188.93,189.24,188.65,189.03,23288.0,188.93,189.24,188.65,189.03,23288.0
2015-07-10 11:10:00,189.09,189.17,188.84,188.86,19430.0,189.09,189.17,188.84,188.86,19430.0
2015-07-10 11:20:00,188.92,189.17,188.72,188.97,74709.0,188.92,189.17,188.72,188.97,74709.0
2015-07-10 11:30:00,188.98,188.98,188.42,188.45,67540.0,188.98,188.98,188.42,188.45,67540.0
2015-07-10 11:40:00,188.43,188.8,188.2,188.58,84732.0,188.43,188.8,188.2,188.58,84732.0
2015-07-10 11:50:00,188.55,188.63,188.26,188.48,62429.0,188.55,188.63,188.26,188.48,62429.0
2015-07-10 12:00:00,188.49,189.03,188.17,188.95,88663.0,188.49,189.03,188.17,188.95,88663.0
2015-07-10 12:10:00,188.95,189.0,188.53,188.57,42676.0,188.95,189.0,188.53,188.57,42676.0
2015-07-10 12:20:00,188.62,188.85,188.44,188.48,30223.0,188.62,188.85,188.44,188.48,30223.0
2015-07-10 12:30:00,188.51,188.62,188.1,188.43,76947.0,188.51,188.62,188.1,188.43,76947.0
2015-07-10 12:40:00,188.45,188.54,188.08,188.13,76518.0,188.45,188.54,188.08,188.13,76518.0
2015-07-10 12:50:00,188.11,188.5,187.91,188.08,61378.0,188.11,188.5,187.91,188.08,61378.0
2015-07-10 13:00:00,188.08,188.18,187.79,187.81,42447.0,188.08,188.18,187.79,187.81,42447.0
2015-07-10 13:10:00,187.8,188.08,187.73,187.85,39215.0,187.8,188.08,187.73,187.85,39215.0
2015-07-10 13:20:00,187.83,188.22,187.82,188.07,53853.0,187.83,188.22,187.82,188.07,53853.0
2015-07-10 13:30:00,188.06,188.25,187.98,187.98,31203.0,188.06,188.25,187.98,187.98,31203.0
2015-07-10 13:40:00,188.0,188.05,187.69,187.87,49595.0,188.0,188.05,187.69,187.87,49595.0
2015-07-10 13:50:00,187.85,188.25,187.8,188.09,81493.0,187.85,188.25,187.8,188.09,81493.0
2015-07-10 14:00:00,188.02,188.2,187.85,188.03,41296.0,188.02,188.2,187.85,188.03,41296.0
2015-07-10 14:10:00,188.0,188.21,187.92,188.03,25751.0,188.0,188.21,187.92,188.03,25751.0
2015-07-10 14:20:00,188.04,188.26,188.04,188.12,26957.0,188.04,188.26,188.04,188.12,26957.0
2015-07-10 14:30:00,188.17,188.42,188.17,188.34,32433.0,188.17,188.42,188.17,188.34,32433.0
2015-07-10 14:40:00,188.41,188.48,188.22,188.31,23709.0,188.41,188.48,188.22,188.31,23709.0
2015-07-10 14:50:00,188.34,188.53,188.17,188.23,54991.0,188.34,188.53,188.17,188.23,54991.0
2015-07-10 15:00:00,188.24,188.34,188.05,188.19,25096.0,188.24,188.34,188.05,188.19,25096.0
2015-07-10 15:10:00,188.25,188.42,188.22,188.38,22345.0,188.25,188.42,188.22,188.38,22345.0
2015-07-10 15:20:00,188.34,188.39,188.07,188.12,25468.0,188.34,188.39,188.07,188.12,25468.0
2015-07-10 15:30:00,188.09,188.17,187.84,187.95,34558.0,188.09,188.17,187.84,187.95,34558.0
2015-07-10 15:40:00,187.98,188.08,187.87,187.96,57644.0,187.98,188.08,187.87,187.96,57644.0
2015-07-10 15:50:00,188.03,188.14,187.74,187.74,102286.0,188.03,188.14,187.74,187.74,102286.0
2015-07-13 09:30:00,189.9,189.94,188.53,188.73,301105.0,189.9,189.94,188.53,188.73,301105.0
2015-07-13 09:40:00,188.68,190.87,188.08,190.6,220396.0,188.68,190.87,188.08,190.6,220396.0
2015-07-13 09:50:00,190.65,191.36,190.3,191.07,202081.0,190.65,191.36,190.3,191.07,202081.0
2015-07-13 10:00:00,191.0,192.27,191.0,192.17,184757.0,191.0,192.27,191.0,192.17,184757.0
2015-07-13 10:10:00,192.13,192.6,191.45,192.02,88050.0,192.13,192.6,191.45,192.02,88050.0
2015-07-13 10:20:00,192.07,192.24,191.07,191.23,69423.0,192.07,192.24,191.07,191.23,69423.0
2015-07-13 10:30:00,191.3,191.3,190.68,190.75,59589.0,191.3,191.3,190.68,190.75,59589.0
2015-07-13 10:40:00,190.78,191.42,190.45,191.25,79320.0,190.78,191.42,190.45,191.25,79320.0
2015-07-13 10:50:00,191.16,192.0,191.15,191.54,93614.0,191.16,192.0,191.15,191.54,93614.0
2015-07-13 11:00:00,191.5,191.59,191.01,191.06,33167.0,191.5,191.59,191.01,191.06,33167.0
2015-07-13 11:10:00,191.05,191.76,190.92,191.73,40841.0,191.05,191.76,190.92,191.73,40841.0
2015-07-13 11:20:00,191.74,192.11,191.54,191.93,44610.0,191.74,192.11,191.54,191.93,44610.0
2015-07-13 11:30:00,191.9,192.23,191.85,191.86,73976.0,191.9,192.23,191.85,191.86,73976.0
2015-07-13 11:40:00,191.9,192.25,191.19,191.91,61765.0,191.9,192.25,191.19,191.91,61765.0
2015-07-13 11:50:00,191.91,191.98,191.5,191.98,33937.0,191.91,191.98,191.5,191.98,33937.0
2015-07-13 12:00:00,191.97,192.13,191.61,192.1,56133.0,191.97,192.13,191.61,192.1,56133.0
2015-07-13 12:10:00,192.12,192.22,191.9,192.19,39235.0,192.12,192.22,191.9,192.19,39235.0
2015-07-13 12:20:00,192.19,192.43,192.11,192.31,69543.0,192.19,192.43,192.11,192.31,69543.0
2015-07-13 12:30:00,192.31,192.45,192.01,192.33,24999.0,192.31,192.45,192.01,192.33,24999.0
2015-07-13 12:40:00,192.33,192.96,192.22,192.91,64380.0,192.33,192.96,192.22,192.91,64380.0
2015-07-13 12:50:00,192.89,193.46,192.53,193.4,41658.0,192.89,193.46,192.53,193.4,41658.0
2015-07-13 13:00:00,193.36,193.83,193.05,193.73,63062.0,193.36,193.83,193.05,193.73,63062.0
2015-07-13 13:10:00,193.78,193.83,193.15,193.15,85708.0,193.78,193.83,193.15,193.15,85708.0
2015-07-13 13:20:00,193.18,193.23,192.61,193.06,28598.0,193.18,193.23,192.61,193.06,28598.0
2015-07-13 13:30:00,193.07,193.34,192.54,192.91,47154.0,193.07,193.34,192.54,192.91,47154.0
2015-07-13 13:40:00,192.82,193.06,192.55,192.76,32693.0,192.82,193.06,192.55,192.76,32693.0
2015-07-13 13:50:00,192.7,193.0,192.59,192.96,45664.0,192.7,193.0,192.59,192.96,45664.0
2015-07-13 14:00:00,192.95,193.12,192.66,193.08,48767.0,192.95,193.12,192.66,193.08,48767.0
2015-07-13 14:10:00,193.08,193.08,192.74,192.78,40604.0,193.08,193.08,192.74,192.78,40604.0
2015-07-13 14:20:00,192.78,193.06,192.78,192.92,25697.0,192.78,193.06,192.78,192.92,25697.0
2015-07-13 14:30:00,192.99,193.04,192.87,193.04,22855.0,192.99,193.04,192.87,193.04,22855.0
2015-07-13 14:40:00,192.99,193.03,192.9,193.01,42088.0,192.99,193.03,192.9,193.01,42088.0
2015-07-13 14:50:00,193.02,193.25,192.94,193.01,94787.0,193.02,193.25,192.94,193.01,94787.0
2015-07-13 15:00:00,193.01,193.6,192.98,193.56,45376.0,193.01,193.6,192.98,193.56,45376.0
2015-07-13 15:10:00,193.56,194.12,193.42,194.06,190757.0,193.56,194.12,193.42,194.06,190757.0
2015-07-13 15:20:00,194.06,194.78,194.06,194.62,205058.0,194.06,194.78,194.06,194.62,205058.0
2015-07-13 15:30:00,194.64,194.83,194.0,194.09,167785.0,194.64,194.83,194.0,194.09,167785.0
2015-07-13 15:40:00,194.04,194.41,194.0,194.25,118462.0,194.04,194.41,194.0,194.25,118462.0
2015-07-13 15:50:00,193.99,194.25,193.16,193.4,303812.0,193.99,194.25,193.16,193.4,303812.0
2015-07-14 09:30:00,193.27,193.92,192.24,192.84,118038.0,193.27,193.92,192.24,192.84,118038.0
2015-07-14 09:40:00,192.84,193.33,191.84,192.25,63782.0,192.84,193.33,191.84,192.25,63782.0
2015-07-14 09:50:00,192.19,192.68,191.9,192.38,48456.0,192.19,192.68,191.9,192.38,48456.0
2015-07-14 10:00:00,192.45,194.46,192.42,194.34,91662.0,192.45,194.46,192.42,194.34,91662.0
2015-07-14 10:10:00,194.28,194.31,193.06,193.6,58911.0,194.28,194.31,193.06,193.6,58911.0
2015-07-14 10:20:00,193.62,193.79,193.08,193.42,40764.0,193.62,193.79,193.08,193.42,40764.0
2015-07-14 10:30:00,193.35,193.58,193.15,193.27,29742.0,193.35,193.58,193.15,193.27,29742.0
2015-07-14 10:40:00,193.29,193.38,192.71,192.89,34265.0,193.29,193.38,192.71,192.89,34265.0
2015-07-14 10:50:00,192.87,193.3,192.74,192.92,53057.0,192.87,193.3,192.74,192.92,53057.0
2015-07-14 11:00:00,192.99,193.5,192.91,193.34,48126.0,192.99,193.5,192.91,193.34,48126.0
2015-07-14 11:10:00,193.34,193.38,193.04,193.24,21820.0,193.34,193.38,193.04,193.24,21820.0
2015-07-14 11:20:00,193.28,193.31,192.92,193.27,21339.0,193.28,193.31,192.92,193.27,21339.0
2015-07-14 11:30:00,193.31,193.68,192.94,193.47,36729.0,193.31,193.68,192.94,193.47,36729.0
2015-07-14 11:40:00,193.43,193.65,193.25,193.29,23785.0,193.43,193.65,193.25,193.29,23785.0
2015-07-14 11:50:00,193.33,193.55,192.9,192.9,15378.0,193.33,193.55,192.9,192.9,15378.0
2015-07-14 12:00:00,193.01,193.26,192.85,192.93,20392.0,193.01,193.26,192.85,192.93,20392.0
2015-07-14 12:10:00,192.85,193.09,192.69,192.79,17655.0,192.85,193.09,192.69,192.79,17655.0
2015-07-14 12:20:00,192.78,192.86,192.64,192.67,21407.0,192.78,192.86,192.64,192.67,21407.0
2015-07-14 12:30:00,192.66,192.72,192.3,192.38,22819.0,192.66,192.72,192.3,192.38,22819.0
2015-07-14 12:40:00,192.33,192.47,192.08,192.46,29012.0,192.33,192.47,192.08,192.46,29012.0
2015-07-14 12:50:00,192.41,192.43,192.23,192.25,16426.0,192.41,192.43,192.23,192.25,16426.0
2015-07-14 13:00:00,192.28,192.29,192.08,192.23,33232.0,192.28,192.29,192.08,192.23,33232.0
2015-07-14 13:10:00,192.2,192.5,192.2,192.45,23668.0,192.2,192.5,192.2,192.45,23668.0
2015-07-14 13:20:00,192.45,192.8,192.3,192.77,18742.0,192.45,192.8,192.3,192.77,18742.0
2015-07-14 13:30:00,192.76,192.77,192.33,192.35,24369.0,192.76,192.77,192.33,192.35,24369.0
2015-07-14 13:40:00,192.39,192.6,192.3,192.55,17069.0,192.39,192.6,192.3,192.55,17069.0
2015-07-14 13:50:00,192.56,192.63,192.35,192.4,18053.0,192.56,192.63,192.35,192.4,18053.0
2015-07-14 14:00:00,192.4,192.4,192.07,192.28,27848.0,192.4,192.4,192.07,192.28,27848.0
2015-07-14 14:10:00,192.28,192.73,192.24,192.43,19159.0,192.28,192.73,192.24,192.43,19159.0
2015-07-14 14:20:00,192.47,192.61,192.32,192.37,12306.0,192.47,192.61,192.32,192.37,12306.0
2015-07-14 14:30:00,192.38,192.67,192.29,192.51,12547.0,192.38,192.67,192.29,192.51,12547.0
2015-07-14 14:40:00,192.51,192.68,192.4,192.42,17781.0,192.51,192.68,192.4,192.42,17781.0
2015-07-14 14:50:00,192.45,192.67,192.39,192.61,13111.0,192.45,192.67,192.39,192.61,13111.0
2015-07-14 15:00:00,192.59,192.85,192.57,192.79,15178.0,192.59,192.85,192.57,192.79,15178.0
2015-07-14 15:10:00,192.7,192.77,192.6,192.63,16633.0,192.7,192.77,192.6,192.63,16633.0
2015-07-14 15:20:00,192.63,192.69,192.26,192.26,39263.0,192.63,192.69,192.26,192.26,39263.0
2015-07-14 15:30:00,192.26,192.45,192.06,192.11,32743.0,192.26,192.45,192.06,192.11,32743.0
2015-07-14 15:40:00,192.14,192.27,191.8,191.9,59243.0,192.14,192.27,191.8,191.9,59243.0
2015-07-14 15:50:00,191.93,191.95,191.22,191.28,182353.0,191.93,191.95,191.22,191.28,182353.0
2015-07-15 09:30:00,189.91,190.08,188.8,189.25,211102.0,189.91,190.08,188.8,189.25,211102.0
2015-07-15 09:40:00,189.1,190.71,188.95,190.15,186494.0,189.1,190.71,188.95,190.15,186494.0
2015-07-15 09:50:00,190.2,190.3,189.73,190.06,75047.0,190.2,190.3,189.73,190.06,75047.0
2015-07-15 10:00:00,190.06,190.17,189.0,189.15,101078.0,190.06,190.17,189.0,189.15,101078.0
2015-07-15 10:10:00,189.09,189.39,188.93,189.37,71706.0,189.09,189.39,188.93,189.37,71706.0
2015-07-15 10:20:00,189.41,189.87,188.52,188.54,120930.0,189.41,189.87,188.52,188.54,120930.0
2015-07-15 10:30:00,188.51,188.81,188.19,188.31,72882.0,188.51,188.81,188.19,188.31,72882.0
2015-07-15 10:40:00,188.28,189.5,188.26,189.44,161475.0,188.28,189.5,188.26,189.44,161475.0
2015-07-15 10:50:00,189.44,189.58,188.89,188.97,79828.0,189.44,189.58,188.89,188.97,79828.0
2015-07-15 11:00:00,188.97,189.45,188.93,189.4,72709.0,188.97,189.45,188.93,189.4,72709.0
2015-07-15 11:10:00,189.39,189.88,189.2,189.67,59990.0,189.39,189.88,189.2,189.67,59990.0
2015-07-15 11:20:00,189.66,189.66,188.95,189.25,70131.0,189.66,189.66,188.95,189.25,70131.0
2015-07-15 11:30:00,189.19,189.42,188.99,189.11,35412.0,189.19,189.42,188.99,189.11,35412.0
2015-07-15 11:40:00,189.06,189.06,188.4,188.45,39698.0,189.06,189.06,188.4,188.45,39698.0
2015-07-15 11:50:00,188.45,188.48,188.24,188.4,47401.0,188.45,188.48,188.24,188.4,47401.0
2015-07-15 12:00:00,188.44,188.63,188.34,188.36,35195.0,188.44,188.63,188.34,188.36,35195.0
2015-07-15 12:10:00,188.36,188.46,188.11,188.17,34695.0,188.36,188.46,188.11,188.17,34695.0
2015-07-15 12:20:00,188.2,188.56,188.06,188.23,62110.0,188.2,188.56,188.06,188.23,62110.0
2015-07-15 12:30:00,188.24,188.37,188.13,188.19,31848.0,188.24,188.37,188.13,188.19,31848.0
2015-07-15 12:40:00,188.19,188.19,187.9,187.95,90463.0,188.19,188.19,187.9,187.95,90463.0
2015-07-15 12:50:00,187.89,187.89,187.52,187.61,49953.0,187.89,187.89,187.52,187.61,49953.0
2015-07-15 13:00:00,187.52,187.58,186.69,187.22,100917.0,187.52,187.58,186.69,187.22,100917.0
2015-07-15 13:10:00,187.23,187.38,186.95,186.95,55788.0,187.23,187.38,186.95,186.95,55788.0
2015-07-15 13:20:00,186.98,187.0,186.74,186.76,65140.0,186.98,187.0,186.74,186.76,65140.0
2015-07-15 13:30:00,186.77,187.39,186.48,187.13,93397.0,186.77,187.39,186.48,187.13,93397.0
2015-07-15 13:40:00,187.05,187.13,186.64,186.74,43272.0,187.05,187.13,186.64,186.74,43272.0
2015-07-15 13:50:00,186.82,187.14,186.38,186.38,33420.0,186.82,187.14,186.38,186.38,33420.0
2015-07-15 14:00:00,186.38,186.74,186.38,186.53,43026.0,186.38,186.74,186.38,186.53,43026.0
2015-07-15 14:10:00,186.52,186.53,186.18,186.31,78350.0,186.52,186.53,186.18,186.31,78350.0
2015-07-15 14:20:00,186.31,186.34,185.82,185.83,90174.0,186.31,186.34,185.82,185.83,90174.0
2015-07-15 14:30:00,185.82,186.0,185.75,185.9,69089.0,185.82,186.0,185.75,185.9,69089.0
2015-07-15 14:40:00,185.95,186.0,185.8,185.84,50140.0,185.95,186.0,185.8,185.84,50140.0
2015-07-15 14:50:00,185.86,186.12,185.76,186.08,60293.0,185.86,186.12,185.76,186.08,60293.0
2015-07-15 15:00:00,186.16,186.39,186.0,186.0,129532.0,186.16,186.39,186.0,186.0,129532.0
2015-07-15 15:10:00,186.02,186.81,186.01,186.36,96713.0,186.02,186.81,186.01,186.36,96713.0
2015-07-15 15:20:00,186.36,186.48,186.04,186.34,88170.0,186.36,186.48,186.04,186.34,88170.0
2015-07-15 15:30:00,186.31,186.63,186.07,186.37,118202.0,186.31,186.63,186.07,186.37,118202.0
2015-07-15 15:40:00,186.36,186.46,186.19,186.32,201734.0,186.36,186.46,186.19,186.32,201734.0
2015-07-15 15:50:00,186.36,186.73,186.02,186.66,374335.0,186.36,186.73,186.02,186.66,374335.0
2015-07-16 09:30:00,189.02,189.34,187.83,188.22,176487.0,189.02,189.34,187.83,188.22,176487.0
2015-07-16 09:40:00,188.19,188.53,187.91,188.31,103697.0,188.19,188.53,187.91,188.31,103697.0
2015-07-16 09:50:00,188.31,189.33,188.25,188.7,93348.0,188.31,189.33,188.25,188.7,93348.0
2015-07-16 10:00:00,188.62,188.92,188.19,188.34,65125.0,188.62,188.92,188.19,188.34,65125.0
2015-07-16 10:10:00,188.33,188.66,188.04,188.3,62866.0,188.33,188.66,188.04,188.3,62866.0
2015-07-16 10:20:00,188.28,188.97,188.25,188.45,60001.0,188.28,188.97,188.25,188.45,60001.0
2015-07-16 10:30:00,188.5,188.56,188.24,188.35,35401.0,188.5,188.56,188.24,188.35,35401.0
2015-07-16 10:40:00,188.37,188.81,188.35,188.81,36767.0,188.37,188.81,188.35,188.81,36767.0
2015-07-16 10:50:00,188.83,189.15,188.81,189.01,51663.0,188.83,189.15,188.81,189.01,51663.0
2015-07-16 11:00:00,189.03,189.15,188.75,188.92,38659.0,189.03,189.15,188.75,188.92,38659.0
2015-07-16 11:10:00,188.9,189.06,188.78,189.0,32764.0,188.9,189.06,188.78,189.0,32764.0
2015-07-16 11:20:00,189.0,189.17,188.85,188.93,36470.0,189.0,189.17,188.85,188.93,36470.0
2015-07-16 11:30:00,188.96,188.99,188.71,188.84,23348.0,188.96,188.99,188.71,188.84,23348.0
2015-07-16 11:40:00,188.84,188.84,188.52,188.57,30033.0,188.84,188.84,188.52,188.57,30033.0
2015-07-16 11:50:00,188.58,188.75,188.52,188.52,45738.0,188.58,188.75,188.52,188.52,45738.0
2015-07-16 12:00:00,188.64,188.68,188.42,188.56,23897.0,188.64,188.68,188.42,188.56,23897.0
2015-07-16 12:10:00,188.51,188.56,188.38,188.54,18904.0,188.51,188.56,188.38,188.54,18904.0
2015-07-16 12:20:00,188.52,188.61,188.4,188.51,17143.0,188.52,188.61,188.4,188.51,17143.0
2015-07-16 12:30:00,188.47,188.6,188.36,188.5,23202.0,188.47,188.6,188.36,188.5,23202.0
2015-07-16 12:40:00,188.47,188.55,188.27,188.41,25555.0,188.47,188.55,188.27,188.41,25555.0
2015-07-16 12:50:00,188.37,188.47,188.2,188.46,19358.0,188.37,188.47,188.2,188.46,19358.0
2015-07-16 13:00:00,188.39,188.42,188.29,188.42,17498.0,188.39,188.42,188.29,188.42,17498.0
2015-07-16 13:10:00,188.37,188.59,188.37,188.55,23258.0,188.37,188.59,188.37,188.55,23258.0
2015-07-16 13:20:00,188.53,188.88,188.52,188.78,52755.0,188.53,188.88,188.52,188.78,52755.0
2015-07-16 13:30:00,188.83,188.83,188.48,188.68,32919.0,188.83,188.83,188.48,188.68,32919.0
2015-07-16 13:40:00,188.62,188.75,188.44,188.59,20505.0,188.62,188.75,188.44,188.59,20505.0
2015-07-16 13:50:00,188.64,188.72,188.41,188.47,20520.0,188.64,188.72,188.41,188.47,20520.0
2015-07-16 14:00:00,188.51,188.83,188.51,188.79,19683.0,188.51,188.83,188.51,188.79,19683.0
2015-07-16 14:10:00,188.78,188.99,188.61,188.93,39561.0,188.78,188.99,188.61,188.93,39561.0
2015-07-16 14:20:00,188.86,188.86,188.6,188.69,25975.0,188.86,188.86,188.6,188.69,25975.0
2015-07-16 14:30:00,188.59,188.85,188.53,188.76,19975.0,188.59,188.85,188.53,188.76,19975.0
2015-07-16 14:40:00,188.77,188.93,188.62,188.93,20703.0,188.77,188.93,188.62,188.93,20703.0
2015-07-16 14:50:00,188.89,189.67,188.89,189.6,71772.0,188.89,189.67,188.89,189.6,71772.0
2015-07-16 15:00:00,189.6,189.64,189.32,189.58,42184.0,189.6,189.64,189.32,189.58,42184.0
2015-07-16 15:10:00,189.54,190.66,189.51,190.51,92950.0,189.54,190.66,189.51,190.51,92950.0
2015-07-16 15:20:00,190.54,190.56,189.89,190.13,47279.0,190.54,190.56,189.89,190.13,47279.0
2015-07-16 15:30:00,190.14,190.23,189.94,190.0,58200.0,190.14,190.23,189.94,190.0,58200.0
2015-07-16 15:40:00,189.98,190.16,189.97,190.07,85725.0,189.98,190.16,189.97,190.07,85725.0
2015-07-16 15:50:00,190.05,190.1,189.9,190.1,160250.0,190.05,190.1,189.9,190.1,160250.0
2015-07-17 09:30:00,194.46,199.1,194.38,198.07,840115.0,194.46,199.1,194.38,198.07,840115.0
2015-07-17 09:40:00,197.99,198.06,195.65,196.26,351290.0,197.99,198.06,195.65,196.26,351290.0
2015-07-17 09:50:00,196.36,197.46,196.0,196.9,161599.0,196.36,197.46,196.0,196.9,161599.0
2015-07-17 10:00:00,196.9,197.15,196.39,196.82,66256.0,196.9,197.15,196.39,196.82,66256.0
2015-07-17 10:10:00,196.78,197.2,196.77,196.88,96877.0,196.78,197.2,196.77,196.88,96877.0
2015-07-17 10:20:00,196.88,197.55,196.8,197.53,130225.0,196.88,197.55,196.8,197.53,130225.0
2015-07-17 10:30:00,197.55,198.82,197.5,198.61,230604.0,197.55,198.82,197.5,198.61,230604.0
2015-07-17 10:40:00,198.83,199.25,198.37,198.37,163472.0,198.83,199.25,198.37,198.37,163472.0
2015-07-17 10:50:00,198.38,199.0,198.27,198.65,106552.0,198.38,199.0,198.27,198.65,106552.0
2015-07-17 11:00:00,198.73,198.75,197.66,198.65,114442.0,198.73,198.75,197.66,198.65,114442.0
2015-07-17 11:10:00,198.67,199.5,198.67,199.41,160905.0,198.67,199.5,198.67,199.41,160905.0
2015-07-17 11:20:00,199.37,200.71,199.37,199.96,245060.0,199.37,200.71,199.37,199.96,245060.0
2015-07-17 11:30:00,200.0,200.42,199.51,199.6,129691.0,200.0,200.42,199.51,199.6,129691.0
2015-07-17 11:40:00,199.53,200.77,199.33,200.74,98919.0,199.53,200.77,199.33,200.74,98919.0
2015-07-17 11:50:00,200.77,200.8,199.89,200.14,88377.0,200.77,200.8,199.89,200.14,88377.0
2015-07-17 12:00:00,200.07,200.37,199.92,200.08,90670.0,200.07,200.37,199.92,200.08,90670.0
2015-07-17 12:10:00,199.96,200.08,199.01,199.02,83006.0,199.96,200.08,199.01,199.02,83006.0
2015-07-17 12:20:00,199.09,199.45,198.56,199.41,66986.0,199.09,199.45,198.56,199.41,66986.0
2015-07-17 12:30:00,199.37,199.39,198.73,199.0,54481.0,199.37,199.39,198.73,199.0,54481.0
2015-07-17 12:40:00,199.01,199.54,198.97,199.18,56003.0,199.01,199.54,198.97,199.18,56003.0
2015-07-17 12:50:00,199.2,199.65,198.98,199.26,52763.0,199.2,199.65,198.98,199.26,52763.0
2015-07-17 13:00:00,199.22,199.27,199.04,199.27,56574.0,199.22,199.27,199.04,199.27,56574.0
2015-07-17 13:10:00,199.24,199.34,198.92,199.17,42420.0,199.24,199.34,198.92,199.17,42420.0
2015-07-17 13:20:00,199.08,199.3,198.89,199.29,33152.0,199.08,199.3,198.89,199.29,33152.0
2015-07-17 13:30:00,199.25,199.4,199.23,199.37,36517.0,199.25,199.4,199.23,199.37,36517.0
2015-07-17 13:40:00,199.35,199.54,199.2,199.52,29752.0,199.35,199.54,199.2,199.52,29752.0
2015-07-17 13:50:00,199.57,199.75,199.44,199.71,43488.0,199.57,199.75,199.44,199.71,43488.0
2015-07-17 14:00:00,199.71,200.0,199.68,199.99,58008.0,199.71,200.0,199.68,199.99,58008.0
2015-07-17 14:10:00,199.95,200.1,199.84,200.1,81093.0,199.95,200.1,199.84,200.1,81093.0
2015-07-17 14:20:00,200.1,200.29,199.76,199.81,75378.0,200.1,200.29,199.76,199.81,75378.0
2015-07-17 14:30:00,199.8,200.15,199.79,200.07,80565.0,199.8,200.15,199.79,200.07,80565.0
2015-07-17 14:40:00,200.13,200.27,200.05,200.23,106195.0,200.13,200.27,200.05,200.23,106195.0
2015-07-17 14:50:00,200.24,200.34,200.09,200.18,68498.0,200.24,200.34,200.09,200.18,68498.0
2015-07-17 15:00:00,200.19,200.19,199.58,199.79,119791.0,200.19,200.19,199.58,199.79,119791.0
2015-07-17 15:10:00,199.73,199.99,199.43,199.48,61936.0,199.73,199.99,199.43,199.48,61936.0
2015-07-17 15:20:00,199.49,199.6,199.26,199.6,62760.0,199.49,199.6,199.26,199.6,62760.0
2015-07-17 15:30:00,199.56,199.71,199.41,199.64,79754.0,199.56,199.71,199.41,199.64,79754.0
2015-07-17 15:40:00,199.63,199.68,198.32,198.5,175518.0,199.63,199.68,198.32,198.5,175518.0
2015-07-17 15:50:00,198.51,198.77,198.29,198.31,298902.0,198.51,198.77,198.29,198.31,298902.0
2015-07-20 09:30:00,199.48,199.65,197.23,198.32,211891.0,199.48,199.65,197.23,198.32,211891.0
2015-07-20 09:40:00,198.11,198.97,198.11,198.85,78036.0,198.11,198.97,198.11,198.85,78036.0
2015-07-20 09:50:00,198.85,199.14,198.4,198.43,78615.0,198.85,199.14,198.4,198.43,78615.0
2015-07-20 10:00:00,198.54,198.73,197.8,198.24,72995.0,198.54,198.73,197.8,198.24,72995.0
2015-07-20 10:10:00,198.17,198.82,198.0,198.12,45971.0,198.17,198.82,198.0,198.12,45971.0
2015-07-20 10:20:00,198.15,198.65,197.96,198.38,32981.0,198.15,198.65,197.96,198.38,32981.0
2015-07-20 10:30:00,198.33,198.56,198.25,198.3,30573.0,198.33,198.56,198.25,198.3,30573.0
2015-07-20 10:40:00,198.31,198.66,198.31,198.42,31537.0,198.31,198.66,198.31,198.42,31537.0
2015-07-20 10:50:00,198.5,199.35,198.42,199.25,67754.0,198.5,199.35,198.42,199.25,67754.0
2015-07-20 11:00:00,199.31,199.89,199.1,199.83,40301.0,199.31,199.89,199.1,199.83,40301.0
2015-07-20 11:10:00,199.83,199.83,199.32,199.32,25204.0,199.83,199.83,199.32,199.32,25204.0
2015-07-20 11:20:00,199.29,199.76,199.26,199.5,43906.0,199.29,199.76,199.26,199.5,43906.0
2015-07-20 11:30:00,199.43,199.75,199.43,199.66,40784.0,199.43,199.75,199.43,199.66,40784.0
2015-07-20 11:40:00,199.65,199.69,199.3,199.31,76772.0,199.65,199.69,199.3,199.31,76772.0
2015-07-20 11:50:00,199.28,199.28,198.68,199.13,24668.0,199.28,199.28,198.68,199.13,24668.0
2015-07-20 12:00:00,199.19,199.37,199.09,199.18,16664.0,199.19,199.37,199.09,199.18,16664.0
2015-07-20 12:10:00,199.15,199.27,198.91,199.15,34627.0,199.15,199.27,198.91,199.15,34627.0
2015-07-20 12:20:00,199.1,199.25,199.0,199.19,142780.0,199.1,199.25,199.0,199.19,142780.0
2015-07-20 12:30:00,199.21,199.63,199.1,199.63,274659.0,199.21,199.63,199.1,199.63,274659.0
2015-07-20 12:40:00,199.6,200.32,199.6,200.2,72658.0,199.6,200.32,199.6,200.2,72658.0
2015-07-20 12:50:00,200.2,201.37,200.2,200.95,116988.0,200.2,201.37,200.2,200.95,116988.0
2015-07-20 13:00:00,200.95,201.28,200.88,201.05,62272.0,200.95,201.28,200.88,201.05,62272.0
2015-07-20 13:10:00,201.03,201.64,200.99,201.38,62017.0,201.03,201.64,200.99,201.38,62017.0
2015-07-20 13:20:00,201.36,201.43,201.13,201.32,27455.0,201.36,201.43,201.13,201.32,27455.0
2015-07-20 13:30:00,201.27,201.27,200.63,200.64,39268.0,201.27,201.27,200.63,200.64,39268.0
2015-07-20 13:40:00,200.65,200.95,200.49,200.77,58731.0,200.65,200.95,200.49,200.77,58731.0
2015-07-20 13:50:00,200.79,200.82,200.21,200.34,45431.0,200.79,200.82,200.21,200.34,45431.0
2015-07-20 14:00:00,200.35,200.37,200.02,200.04,27594.0,200.35,200.37,200.02,200.04,27594.0
2015-07-20 14:10:00,200.1,200.26,199.75,199.95,47315.0,200.1,200.26,199.75,199.95,47315.0
2015-07-20 14:20:00,199.99,200.02,199.56,199.93,39062.0,199.99,200.02,199.56,199.93,39062.0
2015-07-20 14:30:00,199.88,200.2,199.58,199.73,32750.0,199.88,200.2,199.58,199.73,32750.0
2015-07-20 14:40:00,199.7,199.84,199.01,199.52,85551.0,199.7,199.84,199.01,199.52,85551.0
2015-07-20 14:50:00,199.52,199.82,199.52,199.62,27655.0,199.52,199.82,199.52,199.62,27655.0
2015-07-20 15:00:00,199.59,199.98,199.55,199.97,38542.0,199.59,199.98,199.55,199.97,38542.0
2015-07-20 15:10:00,199.96,200.15,199.6,199.6,49768.0,199.96,200.15,199.6,199.6,49768.0
2015-07-20 15:20:00,199.62,199.7,199.46,199.65,82677.0,199.62,199.7,199.46,199.65,82677.0
2015-07-20 15:30:00,199.68,199.74,199.52,199.55,62527.0,199.68,199.74,199.52,199.55,62527.0
2015-07-20 15:40:00,199.55,199.76,199.4,199.6,90493.0,199.55,199.76,199.4,199.6,90493.0
2015-07-20 15:50:00,199.64,199.79,199.49,199.64,117639.0,199.64,199.79,199.49,199.64,117639.0
2015-07-21 09:30:00,199.49,200.03,198.23,199.8,83407.0,199.49,200.03,198.23,199.8,83407.0
2015-07-21 09:40:00,199.8,201.45,199.36,201.4,86084.0,199.8,201.45,199.36,201.4,86084.0
2015-07-21 09:50:00,201.45,203.25,201.0,201.25,215372.0,201.45,203.25,201.0,201.25,215372.0
2015-07-21 10:00:00,201.28,202.24,201.28,201.97,105242.0,201.28,202.24,201.28,201.97,105242.0
2015-07-21 10:10:00,201.99,202.51,201.8,202.41,74384.0,201.99,202.51,201.8,202.41,74384.0
2015-07-21 10:20:00,202.44,202.98,202.27,202.35,92636.0,202.44,202.98,202.27,202.35,92636.0
2015-07-21 10:30:00,202.48,202.48,201.65,202.17,58388.0,202.48,202.48,201.65,202.17,58388.0
2015-07-21 10:40:00,202.27,202.32,201.72,201.81,70359.0,202.27,202.32,201.72,201.81,70359.0
2015-07-21 10:50:00,201.77,201.77,200.66,201.21,85689.0,201.77,201.77,200.66,201.21,85689.0
2015-07-21 11:00:00,201.2,201.23,200.7,200.87,54278.0,201.2,201.23,200.7,200.87,54278.0
2015-07-21 11:10:00,200.92,201.02,200.6,200.9,56463.0,200.92,201.02,200.6,200.9,56463.0
2015-07-21 11:20:00,200.84,201.12,200.7,201.06,55236.0,200.84,201.12,200.7,201.06,55236.0
2015-07-21 11:30:00,201.07,201.75,201.04,201.41,53056.0,201.07,201.75,201.04,201.41,53056.0
2015-07-21 11:40:00,201.54,201.78,201.38,201.49,46545.0,201.54,201.78,201.38,201.49,46545.0
2015-07-21 11:50:00,201.53,201.66,201.3,201.55,29332.0,201.53,201.66,201.3,201.55,29332.0
2015-07-21 12:00:00,201.5,201.76,201.17,201.41,31345.0,201.5,201.76,201.17,201.41,31345.0
2015-07-21 12:10:00,201.34,201.44,201.2,201.3,24875.0,201.34,201.44,201.2,201.3,24875.0
2015-07-21 12:20:00,201.28,201.74,201.26,201.74,20041.0,201.28,201.74,201.26,201.74,20041.0
2015-07-21 12:30:00,201.76,201.89,201.53,201.66,26765.0,201.76,201.89,201.53,201.66,26765.0
2015-07-21 12:40:00,201.68,201.97,201.62,201.63,30454.0,201.68,201.97,201.62,201.63,30454.0
2015-07-21 12:50:00,201.58,201.89,201.41,201.84,17994.0,201.58,201.89,201.41,201.84,17994.0
2015-07-21 13:00:00,201.86,201.95,201.49,201.51,23321.0,201.86,201.95,201.49,201.51,23321.0
2015-07-21 13:10:00,201.5,201.58,201.18,201.2,36826.0,201.5,201.58,201.18,201.2,36826.0
2015-07-21 13:20:00,201.21,202.32,201.0,202.26,54218.0,201.21,202.32,201.0,202.26,54218.0
2015-07-21 13:30:00,202.32,202.5,201.72,202.07,27413.0,202.32,202.5,201.72,202.07,27413.0
2015-07-21 13:40:00,202.12,202.45,202.12,202.43,21082.0,202.12,202.45,202.12,202.43,21082.0
2015-07-21 13:50:00,202.43,203.2,202.39,203.07,50095.0,202.43,203.2,202.39,203.07,50095.0
2015-07-21 14:00:00,203.14,203.15,202.54,203.04,35525.0,203.14,203.15,202.54,203.04,35525.0
2015-07-21 14:10:00,203.03,203.12,202.61,203.12,27630.0,203.03,203.12,202.61,203.12,27630.0
2015-07-21 14:20:00,203.13,203.44,202.87,203.39,29920.0,203.13,203.44,202.87,203.39,29920.0
2015-07-21 14:30:00,203.36,203.39,203.0,203.28,41002.0,203.36,203.39,203.0,203.28,41002.0
2015-07-21 14:40:00,203.24,203.48,202.98,203.23,32055.0,203.24,203.48,202.98,203.23,32055.0
2015-07-21 14:50:00,203.15,203.43,202.91,203.36,45985.0,203.15,203.43,202.91,203.36,45985.0
2015-07-21 15:00:00,203.37,203.44,203.07,203.13,33001.0,203.37,203.44,203.07,203.13,33001.0
2015-07-21 15:10:00,203.16,203.44,202.93,203.21,32046.0,203.16,203.44,202.93,203.21,32046.0
2015-07-21 15:20:00,203.2,203.27,202.91,202.99,50339.0,203.2,203.27,202.91,202.99,50339.0
2015-07-21 15:30:00,202.94,202.97,202.22,202.9,49618.0,202.94,202.97,202.22,202.9,49618.0
2015-07-21 15:40:00,202.78,202.86,202.51,202.59,75455.0,202.78,202.86,202.51,202.59,75455.0
2015-07-21 15:50:00,202.55,202.74,202.21,202.4,133189.0,202.55,202.74,202.21,202.4,133189.0
2015-07-22 09:30:00,201.66,202.4,200.52,200.96,100672.0,201.66,202.4,200.52,200.96,100672.0
2015-07-22 09:40:00,200.97,202.33,200.91,202.27,72146.0,200.97,202.33,200.91,202.27,72146.0
2015-07-22 09:50:00,202.37,203.76,201.8,203.67,88694.0,202.37,203.76,201.8,203.67,88694.0
2015-07-22 10:00:00,203.7,204.49,203.38,203.86,71859.0,203.7,204.49,203.38,203.86,71859.0
2015-07-22 10:10:00,203.81,204.17,203.35,204.15,51722.0,203.81,204.17,203.35,204.15,51722.0
2015-07-22 10:20:00,204.2,204.89,204.19,204.89,104065.0,204.2,204.89,204.19,204.89,104065.0
2015-07-22 10:30:00,204.87,205.17,204.24,204.42,111490.0,204.87,205.17,204.24,204.42,111490.0
2015-07-22 10:40:00,204.57,205.07,204.36,204.8,60559.0,204.57,205.07,204.36,204.8,60559.0
2015-07-22 10:50:00,204.92,205.44,204.84,205.43,67296.0,204.92,205.44,204.84,205.43,67296.0
2015-07-22 11:00:00,205.3,205.45,204.9,205.44,73200.0,205.3,205.45,204.9,205.44,73200.0
2015-07-22 11:10:00,205.44,205.8,205.31,205.79,59178.0,205.44,205.8,205.31,205.79,59178.0
2015-07-22 11:20:00,205.76,205.92,205.19,205.68,49845.0,205.76,205.92,205.19,205.68,49845.0
2015-07-22 11:30:00,205.7,206.72,205.65,206.01,89666.0,205.7,206.72,205.65,206.01,89666.0
2015-07-22 11:40:00,206.09,206.84,205.92,206.13,72765.0,206.09,206.84,205.92,206.13,72765.0
2015-07-22 11:50:00,206.09,206.79,206.08,206.79,80268.0,206.09,206.79,206.08,206.79,80268.0
2015-07-22 12:00:00,206.8,206.8,206.0,206.05,44979.0,206.8,206.8,206.0,206.05,44979.0
2015-07-22 12:10:00,206.04,206.04,205.56,205.65,58936.0,206.04,206.04,205.56,205.65,58936.0
2015-07-22 12:20:00,205.63,206.0,205.57,205.95,39063.0,205.63,206.0,205.57,205.95,39063.0
2015-07-22 12:30:00,205.94,205.98,205.58,205.66,46632.0,205.94,205.98,205.58,205.66,46632.0
2015-07-22 12:40:00,205.65,205.84,205.6,205.82,39199.0,205.65,205.84,205.6,205.82,39199.0
2015-07-22 12:50:00,205.87,205.87,205.58,205.8,36983.0,205.87,205.87,205.58,205.8,36983.0
2015-07-22 13:00:00,205.83,205.99,205.68,205.72,23631.0,205.83,205.99,205.68,205.72,23631.0
2015-07-22 13:10:00,205.69,205.87,205.64,205.73,28251.0,205.69,205.87,205.64,205.73,28251.0
2015-07-22 13:20:00,205.78,205.8,205.45,205.5,45773.0,205.78,205.8,205.45,205.5,45773.0
2015-07-22 13:30:00,205.49,205.85,205.48,205.71,28647.0,205.49,205.85,205.48,205.71,28647.0
2015-07-22 13:40:00,205.7,205.84,205.26,205.26,30654.0,205.7,205.84,205.26,205.26,30654.0
2015-07-22 13:50:00,205.31,205.67,205.27,205.55,30238.0,205.31,205.67,205.27,205.55,30238.0
2015-07-22 14:00:00,205.6,205.6,205.0,205.12,32634.0,205.6,205.6,205.0,205.12,32634.0
2015-07-22 14:10:00,205.08,206.25,205.08,206.25,69345.0,205.08,206.25,205.08,206.25,69345.0
2015-07-22 14:20:00,206.24,206.7,205.84,205.9,85460.0,206.24,206.7,205.84,205.9,85460.0
2015-07-22 14:30:00,205.95,206.5,205.9,206.48,37794.0,205.95,206.5,205.9,206.48,37794.0
2015-07-22 14:40:00,206.47,206.48,205.68,205.92,132941.0,206.47,206.48,205.68,205.92,132941.0
2015-07-22 14:50:00,205.91,205.96,205.64,205.92,40788.0,205.91,205.96,205.64,205.92,40788.0
2015-07-22 15:00:00,205.93,206.03,205.43,205.43,43668.0,205.93,206.03,205.43,205.43,43668.0
2015-07-22 15:10:00,205.44,205.48,205.15,205.26,74825.0,205.44,205.48,205.15,205.26,74825.0
2015-07-22 15:20:00,205.24,205.85,204.92,205.28,110616.0,205.24,205.85,204.92,205.28,110616.0
2015-07-22 15:30:00,205.25,205.43,204.66,205.43,86949.0,205.25,205.43,204.66,205.43,86949.0
2015-07-22 15:40:00,205.43,205.86,205.32,205.81,131334.0,205.43,205.86,205.32,205.81,131334.0
2015-07-22 15:50:00,205.76,205.91,205.52,205.8,208423.0,205.76,205.91,205.52,205.8,208423.0
2015-07-23 09:30:00,207.32,208.95,206.5,208.86,227526.0,207.32,208.95,206.5,208.86,227526.0
2015-07-23 09:40:00,208.86,208.86,207.27,208.45,178972.0,208.86,208.86,207.27,208.45,178972.0
2015-07-23 09:50:00,208.49,208.76,208.11,208.64,113310.0,208.49,208.76,208.11,208.64,113310.0
2015-07-23 10:00:00,208.64,209.04,208.33,208.73,79928.0,208.64,209.04,208.33,208.73,79928.0
2015-07-23 10:10:00,208.75,208.76,208.31,208.44,49685.0,208.75,208.76,208.31,208.44,49685.0
2015-07-23 10:20:00,208.55,209.75,208.49,209.6,112117.0,208.55,209.75,208.49,209.6,112117.0
2015-07-23 10:30:00,209.62,209.69,208.85,208.91,73654.0,209.62,209.69,208.85,208.91,73654.0
2015-07-23 10:40:00,208.91,209.05,208.61,208.87,93852.0,208.91,209.05,208.61,208.87,93852.0
2015-07-23 10:50:00,208.86,209.28,208.82,209.21,74749.0,208.86,209.28,208.82,209.21,74749.0
2015-07-23 11:00:00,209.26,209.73,209.15,209.25,58272.0,209.26,209.73,209.15,209.25,58272.0
2015-07-23 11:10:00,209.25,209.27,208.85,208.89,58106.0,209.25,209.27,208.85,208.89,58106.0
2015-07-23 11:20:00,208.92,209.07,208.37,208.66,72597.0,208.92,209.07,208.37,208.66,72597.0
2015-07-23 11:30:00,208.77,208.99,208.59,208.99,54330.0,208.77,208.99,208.59,208.99,54330.0
2015-07-23 11:40:00,208.84,208.91,208.59,208.68,47710.0,208.84,208.91,208.59,208.68,47710.0
2015-07-23 11:50:00,208.68,208.68,208.21,208.34,95416.0,208.68,208.68,208.21,208.34,95416.0
2015-07-23 12:00:00,208.4,208.56,207.8,207.97,90511.0,208.4,208.56,207.8,207.97,90511.0
2015-07-23 12:10:00,207.98,208.34,207.8,208.3,99637.0,207.98,208.34,207.8,208.3,99637.0
2015-07-23 12:20:00,208.3,208.83,207.96,208.37,123730.0,208.3,208.83,207.96,208.37,123730.0
2015-07-23 12:30:00,208.3,208.42,207.93,208.19,40483.0,208.3,208.42,207.93,208.19,40483.0
2015-07-23 12:40:00,208.05,208.32,207.87,207.93,28540.0,208.05,208.32,207.87,207.93,28540.0
2015-07-23 12:50:00,208.05,208.15,207.84,208.01,50477.0,208.05,208.15,207.84,208.01,50477.0
2015-07-23 13:00:00,208.09,208.09,207.86,208.01,131985.0,208.09,208.09,207.86,208.01,131985.0
2015-07-23 13:10:00,208.0,208.39,207.83,208.25,142970.0,208.0,208.39,207.83,208.25,142970.0
2015-07-23 13:20:00,208.17,208.32,207.91,208.07,22047.0,208.17,208.32,207.91,208.07,22047.0
2015-07-23 13:30:00,208.07,208.08,207.46,207.77,40787.0,208.07,208.08,207.46,207.77,40787.0
2015-07-23 13:40:00,207.67,208.01,207.53,207.77,27908.0,207.67,208.01,207.53,207.77,27908.0
2015-07-23 13:50:00,207.97,208.18,207.69,207.84,33046.0,207.97,208.18,207.69,207.84,33046.0
2015-07-23 14:00:00,207.88,208.37,207.88,208.34,29159.0,207.88,208.37,207.88,208.34,29159.0
2015-07-23 14:10:00,208.38,208.85,208.08,208.42,47498.0,208.38,208.85,208.08,208.42,47498.0
2015-07-23 14:20:00,208.4,208.4,207.92,208.18,15558.0,208.4,208.4,207.92,208.18,15558.0
2015-07-23 14:30:00,208.18,208.47,207.97,208.47,24452.0,208.18,208.47,207.97,208.47,24452.0
2015-07-23 14:40:00,208.47,208.54,207.86,207.86,24134.0,208.47,208.54,207.86,207.86,24134.0
2015-07-23 14:50:00,207.92,207.94,207.6,207.85,55325.0,207.92,207.94,207.6,207.85,55325.0
2015-07-23 15:00:00,207.85,207.93,207.58,207.67,38696.0,207.85,207.93,207.58,207.67,38696.0
2015-07-23 15:10:00,207.64,207.98,207.5,207.59,63619.0,207.64,207.98,207.5,207.59,63619.0
2015-07-23 15:20:00,207.57,207.61,207.1,207.2,67003.0,207.57,207.61,207.1,207.2,67003.0
2015-07-23 15:30:00,207.16,207.29,207.03,207.18,88911.0,207.16,207.29,207.03,207.18,88911.0
2015-07-23 15:40:00,207.18,207.52,207.17,207.52,111404.0,207.18,207.52,207.17,207.52,111404.0
2015-07-23 15:50:00,207.51,207.75,207.39,207.58,125515.0,207.51,207.75,207.39,207.58,125515.0
2015-07-24 09:30:00,209.91,210.0,208.03,208.29,276796.0,209.91,210.0,208.03,208.29,276796.0
2015-07-24 09:40:00,208.18,208.89,208.1,208.31,119135.0,208.18,208.89,208.1,208.31,119135.0
2015-07-24 09:50:00,208.46,208.54,207.63,207.99,158580.0,208.46,208.54,207.63,207.99,158580.0
2015-07-24 10:00:00,207.9,208.37,207.5,208.07,127511.0,207.9,208.37,207.5,208.07,127511.0
2015-07-24 10:10:00,208.0,208.19,207.72,207.8,79137.0,208.0,208.19,207.72,207.8,79137.0
2015-07-24 10:20:00,207.85,207.88,207.32,207.57,88744.0,207.85,207.88,207.32,207.57,88744.0
2015-07-24 10:30:00,207.83,207.88,207.44,207.45,66680.0,207.83,207.88,207.44,207.45,66680.0
2015-07-24 10:40:00,207.54,207.75,206.83,207.01,121182.0,207.54,207.75,206.83,207.01,121182.0
2015-07-24 10:50:00,206.91,207.04,205.91,205.91,140676.0,206.91,207.04,205.91,205.91,140676.0
2015-07-24 11:00:00,205.91,206.11,205.44,206.01,97389.0,205.91,206.11,205.44,206.01,97389.0
2015-07-24 11:10:00,206.01,206.08,205.25,205.9,62755.0,206.01,206.08,205.25,205.9,62755.0
2015-07-24 11:20:00,205.83,206.87,205.83,206.49,114672.0,205.83,206.87,205.83,206.49,114672.0
2015-07-24 11:30:00,206.47,207.34,206.47,207.21,90567.0,206.47,207.34,206.47,207.21,90567.0
2015-07-24 11:40:00,207.28,207.33,206.72,206.78,49224.0,207.28,207.33,206.72,206.78,49224.0
2015-07-24 11:50:00,206.83,207.01,206.68,206.89,63149.0,206.83,207.01,206.68,206.89,63149.0
2015-07-24 12:00:00,206.85,207.22,206.32,206.52,73140.0,206.85,207.22,206.32,206.52,73140.0
2015-07-24 12:10:00,206.37,206.61,205.69,205.7,63065.0,206.37,206.61,205.69,205.7,63065.0
2015-07-24 12:20:00,205.63,206.07,205.56,206.0,37210.0,205.63,206.07,205.56,206.0,37210.0
2015-07-24 12:30:00,206.11,206.33,205.81,206.28,32835.0,206.11,206.33,205.81,206.28,32835.0
2015-07-24 12:40:00,206.25,206.59,206.22,206.43,30731.0,206.25,206.59,206.22,206.43,30731.0
2015-07-24 12:50:00,206.43,206.46,205.64,205.76,42532.0,206.43,206.46,205.64,205.76,42532.0
2015-07-24 13:00:00,205.71,206.0,205.58,205.77,38077.0,205.71,206.0,205.58,205.77,38077.0
2015-07-24 13:10:00,205.75,206.22,205.68,206.12,38531.0,205.75,206.22,205.68,206.12,38531.0
2015-07-24 13:20:00,206.15,206.44,205.7,205.87,47918.0,206.15,206.44,205.7,205.87,47918.0
2015-07-24 13:30:00,205.86,206.0,205.61,205.66,34598.0,205.86,206.0,205.61,205.66,34598.0
2015-07-24 13:40:00,205.64,205.92,205.57,205.74,32036.0,205.64,205.92,205.57,205.74,32036.0
2015-07-24 13:50:00,205.78,205.95,205.63,205.81,34430.0,205.78,205.95,205.63,205.81,34430.0
2015-07-24 14:00:00,205.86,206.3,205.83,206.07,28392.0,205.86,206.3,205.83,206.07,28392.0
2015-07-24 14:10:00,206.04,206.37,205.97,206.09,30750.0,206.04,206.37,205.97,206.09,30750.0
2015-07-24 14:20:00,206.15,206.34,206.03,206.22,36247.0,206.15,206.34,206.03,206.22,36247.0
2015-07-24 14:30:00,206.26,206.42,205.92,206.04,73484.0,206.26,206.42,205.92,206.04,73484.0
2015-07-24 14:40:00,206.01,206.48,206.01,206.42,34341.0,206.01,206.48,206.01,206.42,34341.0
2015-07-24 14:50:00,206.34,206.56,206.08,206.47,60692.0,206.34,206.56,206.08,206.47,60692.0
2015-07-24 15:00:00,206.35,206.78,206.23,206.64,42837.0,206.35,206.78,206.23,206.64,42837.0
2015-07-24 15:10:00,206.62,206.78,206.27,206.42,44823.0,206.62,206.78,206.27,206.42,44823.0
2015-07-24 15:20:00,206.45,206.46,206.06,206.06,41880.0,206.45,206.46,206.06,206.06,41880.0
2015-07-24 15:30:00,206.08,206.19,205.89,205.94,62428.0,206.08,206.19,205.89,205.94,62428.0
2015-07-24 15:40:00,206.01,206.4,205.93,206.01,97982.0,206.01,206.4,205.93,206.01,97982.0
2015-07-24 15:50:00,206.03,206.32,205.93,206.23,158042.0,206.03,206.32,205.93,206.23,158042.0
2015-07-27 09:30:00,197.85,199.0,195.11,198.52,636605.0,197.85,199.0,195.11,198.52,636605.0
2015-07-27 09:40:00,198.38,199.72,197.91,199.71,316938.0,198.38,199.72,197.91,199.71,316938.0
2015-07-27 09:50:00,199.59,199.74,198.88,199.64,244723.0,199.59,199.74,198.88,199.64,244723.0
2015-07-27 10:00:00,199.72,199.94,198.38,198.97,165628.0,199.72,199.94,198.38,198.97,165628.0
2015-07-27 10:10:00,198.97,199.56,198.73,198.96,221010.0,198.97,199.56,198.73,198.96,221010.0
2015-07-27 10:20:00,198.96,199.32,198.62,198.63,137858.0,198.96,199.32,198.62,198.63,137858.0
2015-07-27 10:30:00,198.69,199.42,198.58,199.32,168269.0,198.69,199.42,198.58,199.32,168269.0
2015-07-27 10:40:00,199.31,199.38,198.64,198.77,142498.0,199.31,199.38,198.64,198.77,142498.0
2015-07-27 10:50:00,198.77,199.35,198.2,198.49,126694.0,198.77,199.35,198.2,198.49,126694.0
2015-07-27 11:00:00,198.49,199.61,198.12,199.39,147678.0,198.49,199.61,198.12,199.39,147678.0
2015-07-27 11:10:00,199.39,199.44,198.47,198.83,119680.0,199.39,199.44,198.47,198.83,119680.0
2015-07-27 11:20:00,198.78,198.92,198.5,198.56,162766.0,198.78,198.92,198.5,198.56,162766.0
2015-07-27 11:30:00,198.56,198.65,198.28,198.44,206228.0,198.56,198.65,198.28,198.44,206228.0
2015-07-27 11:40:00,198.51,198.83,198.3,198.34,81549.0,198.51,198.83,198.3,198.34,81549.0
2015-07-27 11:50:00,198.37,199.02,198.28,199.0,70092.0,198.37,199.02,198.28,199.0,70092.0
2015-07-27 12:00:00,199.0,199.25,198.86,199.0,63081.0,199.0,199.25,198.86,199.0,63081.0
2015-07-27 12:10:00,199.01,199.34,198.96,199.28,52793.0,199.01,199.34,198.96,199.28,52793.0
2015-07-27 12:20:00,199.34,199.59,198.97,199.14,81265.0,199.34,199.59,198.97,199.14,81265.0
2015-07-27 12:30:00,199.1,199.46,198.9,198.95,76889.0,199.1,199.46,198.9,198.95,76889.0
2015-07-27 12:40:00,198.9,198.93,197.85,197.94,151350.0,198.9,198.93,197.85,197.94,151350.0
2015-07-27 12:50:00,197.99,198.02,197.4,197.46,119013.0,197.99,198.02,197.4,197.46,119013.0
2015-07-27 13:00:00,197.51,198.24,197.39,198.06,274722.0,197.51,198.24,197.39,198.06,274722.0
2015-07-27 13:10:00,198.06,198.06,197.03,197.03,78132.0,198.06,198.06,197.03,197.03,78132.0
2015-07-27 13:20:00,197.05,197.63,196.6,197.4,121889.0,197.05,197.63,196.6,197.4,121889.0
2015-07-27 13:30:00,197.32,197.48,197.07,197.2,60652.0,197.32,197.48,197.07,197.2,60652.0
2015-07-27 13:40:00,197.17,197.32,196.7,196.7,146279.0,197.17,197.32,196.7,196.7,146279.0
2015-07-27 13:50:00,196.77,197.0,196.52,196.58,114992.0,196.77,197.0,196.52,196.58,114992.0
2015-07-27 14:00:00,196.6,196.7,195.11,196.0,242351.0,196.6,196.7,195.11,196.0,242351.0
2015-07-27 14:10:00,195.96,196.92,195.88,196.6,113204.0,195.96,196.92,195.88,196.6,113204.0
2015-07-27 14:20:00,196.66,196.74,196.17,196.35,84611.0,196.66,196.74,196.17,196.35,84611.0
2015-07-27 14:30:00,196.39,196.46,195.87,196.18,120511.0,196.39,196.46,195.87,196.18,120511.0
2015-07-27 14:40:00,196.24,197.0,196.21,196.67,137958.0,196.24,197.0,196.21,196.67,137958.0
2015-07-27 14:50:00,196.66,197.28,196.56,196.7,185453.0,196.66,197.28,196.56,196.7,185453.0
2015-07-27 15:00:00,196.71,196.72,195.75,195.84,140990.0,196.71,196.72,195.75,195.84,140990.0
2015-07-27 15:10:00,195.83,197.42,195.81,196.75,199601.0,195.83,197.42,195.81,196.75,199601.0
2015-07-27 15:20:00,196.74,197.0,196.45,196.78,136758.0,196.74,197.0,196.45,196.78,136758.0
2015-07-27 15:30:00,196.77,196.98,195.76,195.8,318699.0,196.77,196.98,195.76,195.8,318699.0
2015-07-27 15:40:00,195.82,196.39,195.25,195.72,243120.0,195.82,196.39,195.25,195.72,243120.0
2015-07-27 15:50:00,195.74,198.0,195.74,197.66,541472.0,195.74,198.0,195.74,197.66,541472.0
2015-07-28 09:30:00,172.42,172.81,168.0,168.16,2849946.0,172.42,172.81,168.0,168.16,2849946.0
2015-07-28 09:40:00,168.13,171.94,167.87,170.6,1599432.0,168.13,171.94,167.87,170.6,1599432.0
2015-07-28 09:50:00,170.48,172.36,170.0,171.57,1108294.0,170.48,172.36,170.0,171.57,1108294.0
2015-07-28 10:00:00,171.53,171.57,168.88,169.12,744111.0,171.53,171.57,168.88,169.12,744111.0
2015-07-28 10:10:00,169.19,169.73,168.5,168.5,591889.0,169.19,169.73,168.5,168.5,591889.0
2015-07-28 10:20:00,168.5,168.59,166.03,166.05,918019.0,168.5,168.59,166.03,166.05,918019.0
2015-07-28 10:30:00,166.15,166.72,163.88,164.15,1317431.0,166.15,166.72,163.88,164.15,1317431.0
2015-07-28 10:40:00,164.13,165.33,162.72,164.31,1399480.0,164.13,165.33,162.72,164.31,1399480.0
2015-07-28 10:50:00,164.25,166.15,163.06,166.03,1096749.0,164.25,166.15,163.06,166.03,1096749.0
2015-07-28 11:00:00,166.1,166.46,164.77,164.97,656597.0,166.1,166.46,164.77,164.97,656597.0
2015-07-28 11:10:00,164.95,165.84,164.41,164.93,520665.0,164.95,165.84,164.41,164.93,520665.0
2015-07-28 11:20:00,164.98,165.3,164.62,165.25,388568.0,164.98,165.3,164.62,165.25,388568.0
2015-07-28 11:30:00,165.25,165.7,164.25,165.29,431564.0,165.25,165.7,164.25,165.29,431564.0
2015-07-28 11:40:00,165.25,165.7,164.55,165.18,391740.0,165.25,165.7,164.55,165.18,391740.0
2015-07-28 11:50:00,165.23,165.41,164.37,164.51,365802.0,165.23,165.41,164.37,164.51,365802.0
2015-07-28 12:00:00,164.51,165.97,164.22,165.47,362563.0,164.51,165.97,164.22,165.47,362563.0
2015-07-28 12:10:00,165.51,165.65,164.67,165.03,265279.0,165.51,165.65,164.67,165.03,265279.0
2015-07-28 12:20:00,164.99,165.4,164.7,164.99,237663.0,164.99,165.4,164.7,164.99,237663.0
2015-07-28 12:30:00,164.99,165.11,163.32,163.37,349763.0,164.99,165.11,163.32,163.37,349763.0
2015-07-28 12:40:00,163.37,163.85,162.89,163.82,462225.0,163.37,163.85,162.89,163.82,462225.0
2015-07-28 12:50:00,163.8,164.0,162.73,163.0,272200.0,163.8,164.0,162.73,163.0,272200.0
2015-07-28 13:00:00,163.12,163.71,162.62,162.72,349791.0,163.12,163.71,162.62,162.72,349791.0
2015-07-28 13:10:00,162.69,163.23,162.65,163.0,209400.0,162.69,163.23,162.65,163.0,209400.0
2015-07-28 13:20:00,162.95,163.1,162.66,162.71,222296.0,162.95,163.1,162.66,162.71,222296.0
2015-07-28 13:30:00,162.75,163.0,162.0,162.86,432415.0,162.75,163.0,162.0,162.86,432415.0
2015-07-28 13:40:00,162.83,163.84,162.78,163.68,243830.0,162.83,163.84,162.78,163.68,243830.0
2015-07-28 13:50:00,163.65,164.91,163.26,164.51,379653.0,163.65,164.91,163.26,164.51,379653.0
2015-07-28 14:00:00,164.54,164.87,163.64,164.01,302177.0,164.54,164.87,163.64,164.01,302177.0
2015-07-28 14:10:00,163.96,164.23,163.63,163.92,227855.0,163.96,164.23,163.63,163.92,227855.0
2015-07-28 14:20:00,163.97,165.41,163.91,165.09,432156.0,163.97,165.41,163.91,165.09,432156.0
2015-07-28 14:30:00,165.03,165.31,164.16,164.63,368332.0,165.03,165.31,164.16,164.63,368332.0
2015-07-28 14:40:00,164.63,164.74,163.52,163.85,287195.0,164.63,164.74,163.52,163.85,287195.0
2015-07-28 14:50:00,163.81,164.02,163.01,163.36,263338.0,163.81,164.02,163.01,163.36,263338.0
2015-07-28 15:00:00,163.36,163.75,163.34,163.5,222996.0,163.36,163.75,163.34,163.5,222996.0
2015-07-28 15:10:00,163.5,164.05,163.14,164.04,352640.0,163.5,164.05,163.14,164.04,352640.0
2015-07-28 15:20:00,164.05,165.09,163.21,163.43,373545.0,164.05,165.09,163.21,163.43,373545.0
2015-07-28 15:30:00,163.62,164.8,163.44,164.62,388906.0,163.62,164.8,163.44,164.62,388906.0
2015-07-28 15:40:00,164.62,165.54,163.77,165.42,628817.0,164.62,165.54,163.77,165.42,628817.0
2015-07-28 15:50:00,165.49,168.5,165.39,168.03,1276240.0,165.49,168.5,165.39,168.03,1276240.0
2015-07-29 09:30:00,169.2,170.0,169.0,169.2,1067272.0,169.2,170.0,169.0,169.2,1067272.0
2015-07-29 09:40:00,169.22,169.28,168.33,169.07,384062.0,169.22,169.28,168.33,169.07,384062.0
2015-07-29 09:50:00,169.1,170.09,168.68,169.22,512081.0,169.1,170.09,168.68,169.22,512081.0
2015-07-29 10:00:00,169.21,169.21,168.1,168.2,265534.0,169.21,169.21,168.1,168.2,265534.0
2015-07-29 10:10:00,168.21,168.63,167.14,167.85,310465.0,168.21,168.63,167.14,167.85,310465.0
2015-07-29 10:20:00,167.84,168.46,167.59,168.04,145303.0,167.84,168.46,167.59,168.04,145303.0
2015-07-29 10:30:00,168.11,168.2,167.8,168.11,140021.0,168.11,168.2,167.8,168.11,140021.0
2015-07-29 10:40:00,168.15,168.5,167.85,168.33,226308.0,168.15,168.5,167.85,168.33,226308.0
2015-07-29 10:50:00,168.32,168.4,167.91,168.21,137410.0,168.32,168.4,167.91,168.21,137410.0
2015-07-29 11:00:00,168.26,168.45,168.01,168.2,97814.0,168.26,168.45,168.01,168.2,97814.0
2015-07-29 11:10:00,168.19,168.23,168.01,168.19,113342.0,168.19,168.23,168.01,168.19,113342.0
2015-07-29 11:20:00,168.2,168.45,168.15,168.25,122243.0,168.2,168.45,168.15,168.25,122243.0
2015-07-29 11:30:00,168.25,168.8,168.24,168.59,300839.0,168.25,168.8,168.24,168.59,300839.0
2015-07-29 11:40:00,168.6,168.64,168.25,168.3,118435.0,168.6,168.64,168.25,168.3,118435.0
2015-07-29 11:50:00,168.34,168.37,168.2,168.26,107996.0,168.34,168.37,168.2,168.26,107996.0
2015-07-29 12:00:00,168.25,168.32,168.19,168.26,103110.0,168.25,168.32,168.19,168.26,103110.0
2015-07-29 12:10:00,168.23,168.45,168.1,168.3,171739.0,168.23,168.45,168.1,168.3,171739.0
2015-07-29 12:20:00,168.29,168.37,168.11,168.35,70460.0,168.29,168.37,168.11,168.35,70460.0
2015-07-29 12:30:00,168.36,168.61,168.27,168.28,86488.0,168.36,168.61,168.27,168.28,86488.0
2015-07-29 12:40:00,168.29,168.63,168.11,168.33,125743.0,168.29,168.63,168.11,168.33,125743.0
2015-07-29 12:50:00,168.32,168.48,168.28,168.35,45017.0,168.32,168.48,168.28,168.35,45017.0
2015-07-29 13:00:00,168.37,168.37,168.13,168.26,64668.0,168.37,168.37,168.13,168.26,64668.0
2015-07-29 13:10:00,168.25,168.35,168.18,168.28,45182.0,168.25,168.35,168.18,168.28,45182.0
2015-07-29 13:20:00,168.26,168.32,168.16,168.18,69137.0,168.26,168.32,168.16,168.18,69137.0
2015-07-29 13:30:00,168.17,168.36,168.15,168.21,72043.0,168.17,168.36,168.15,168.21,72043.0
2015-07-29 13:40:00,168.2,168.36,167.9,168.01,217338.0,168.2,168.36,167.9,168.01,217338.0
2015-07-29 13:50:00,168.01,168.25,167.88,168.03,132426.0,168.01,168.25,167.88,168.03,132426.0
2015-07-29 14:00:00,168.04,168.6,167.86,167.91,98329.0,168.04,168.6,167.86,167.91,98329.0
2015-07-29 14:10:00,167.95,168.36,167.92,168.18,106097.0,167.95,168.36,167.92,168.18,106097.0
2015-07-29 14:20:00,168.19,168.67,168.15,168.66,116461.0,168.19,168.67,168.15,168.66,116461.0
2015-07-29 14:30:00,168.66,168.75,168.32,168.34,102241.0,168.66,168.75,168.32,168.34,102241.0
2015-07-29 14:40:00,168.33,168.58,168.25,168.49,156351.0,168.33,168.58,168.25,168.49,156351.0
2015-07-29 14:50:00,168.47,168.64,168.46,168.63,85765.0,168.47,168.64,168.46,168.63,85765.0
2015-07-29 15:00:00,168.62,168.65,168.44,168.44,62043.0,168.62,168.65,168.44,168.44,62043.0
2015-07-29 15:10:00,168.44,168.63,168.42,168.53,181614.0,168.44,168.63,168.42,168.53,181614.0
2015-07-29 15:20:00,168.53,169.9,168.5,169.68,241620.0,168.53,169.9,168.5,169.68,241620.0
2015-07-29 15:30:00,169.67,169.99,169.31,169.94,236164.0,169.67,169.99,169.31,169.94,236164.0
2015-07-29 15:40:00,169.95,169.99,169.4,169.51,280471.0,169.95,169.99,169.4,169.51,280471.0
2015-07-29 15:50:00,169.52,170.24,169.52,170.0,472536.0,169.52,170.24,169.52,170.0,472536.0
2015-07-30 09:30:00,172.5,172.58,171.34,172.05,663680.0,172.5,172.58,171.34,172.05,663680.0
2015-07-30 09:40:00,172.08,174.78,172.08,174.0,627007.0,172.08,174.78,172.08,174.0,627007.0
2015-07-30 09:50:00,173.92,174.26,173.41,173.94,292283.0,173.92,174.26,173.41,173.94,292283.0
2015-07-30 10:00:00,173.9,175.01,173.5,174.67,487559.0,173.9,175.01,173.5,174.67,487559.0
2015-07-30 10:10:00,174.58,174.9,173.48,173.73,315970.0,174.58,174.9,173.48,173.73,315970.0
2015-07-30 10:20:00,173.73,173.98,173.11,173.3,215508.0,173.73,173.98,173.11,173.3,215508.0
2015-07-30 10:30:00,173.4,173.59,172.75,172.98,162361.0,173.4,173.59,172.75,172.98,162361.0
2015-07-30 10:40:00,172.86,174.9,172.86,173.05,175923.0,172.86,174.9,172.86,173.05,175923.0
2015-07-30 10:50:00,173.0,173.7,173.0,173.45,112491.0,173.0,173.7,173.0,173.45,112491.0
2015-07-30 11:00:00,173.51,174.28,173.5,173.86,116019.0,173.51,174.28,173.5,173.86,116019.0
2015-07-30 11:10:00,173.83,174.29,173.83,174.18,70609.0,173.83,174.29,173.83,174.18,70609.0
2015-07-30 11:20:00,174.15,174.29,173.73,173.97,98892.0,174.15,174.29,173.73,173.97,98892.0
2015-07-30 11:30:00,173.9,174.04,173.61,173.94,72436.0,173.9,174.04,173.61,173.94,72436.0
2015-07-30 11:40:00,173.94,174.32,173.78,174.12,83687.0,173.94,174.32,173.78,174.12,83687.0
2015-07-30 11:50:00,174.02,174.28,174.0,174.11,67355.0,174.02,174.28,174.0,174.11,67355.0
2015-07-30 12:00:00,174.11,174.3,173.93,173.93,75831.0,174.11,174.3,173.93,173.93,75831.0
2015-07-30 12:10:00,173.95,173.95,173.41,173.67,68316.0,173.95,173.95,173.41,173.67,68316.0
2015-07-30 12:20:00,173.66,174.35,173.61,174.06,49304.0,173.66,174.35,173.61,174.06,49304.0
2015-07-30 12:30:00,174.03,174.24,173.96,174.11,53741.0,174.03,174.24,173.96,174.11,53741.0
2015-07-30 12:40:00,174.12,174.28,173.98,174.26,61821.0,174.12,174.28,173.98,174.26,61821.0
2015-07-30 12:50:00,174.2,174.26,173.88,174.1,57298.0,174.2,174.26,173.88,174.1,57298.0
2015-07-30 13:00:00,174.09,174.19,173.76,173.86,63477.0,174.09,174.19,173.76,173.86,63477.0
2015-07-30 13:10:00,173.85,174.28,173.77,174.25,58275.0,173.85,174.28,173.77,174.25,58275.0
2015-07-30 13:20:00,174.26,174.27,174.13,174.22,76559.0,174.26,174.27,174.13,174.22,76559.0
2015-07-30 13:30:00,174.24,174.73,174.22,174.56,88173.0,174.24,174.73,174.22,174.56,88173.0
2015-07-30 13:40:00,174.58,174.75,174.26,174.5,90492.0,174.58,174.75,174.26,174.5,90492.0
2015-07-30 13:50:00,174.5,174.54,174.39,174.43,72129.0,174.5,174.54,174.39,174.43,72129.0
2015-07-30 14:00:00,174.44,174.91,174.44,174.85,139941.0,174.44,174.91,174.44,174.85,139941.0
2015-07-30 14:10:00,174.87,175.08,174.75,174.87,151394.0,174.87,175.08,174.75,174.87,151394.0
2015-07-30 14:20:00,174.87,175.46,174.86,175.35,100735.0,174.87,175.46,174.86,175.35,100735.0
2015-07-30 14:30:00,175.37,175.68,175.16,175.63,103224.0,175.37,175.68,175.16,175.63,103224.0
2015-07-30 14:40:00,175.68,175.68,175.31,175.42,241154.0,175.68,175.68,175.31,175.42,241154.0
2015-07-30 14:50:00,175.42,175.53,175.4,175.45,89312.0,175.42,175.53,175.4,175.45,89312.0
2015-07-30 15:00:00,175.47,175.54,175.07,175.1,124468.0,175.47,175.54,175.07,175.1,124468.0
2015-07-30 15:10:00,175.1,175.34,175.1,175.19,74892.0,175.1,175.34,175.1,175.19,74892.0
2015-07-30 15:20:00,175.19,175.55,175.16,175.43,114846.0,175.19,175.55,175.16,175.43,114846.0
2015-07-30 15:30:00,175.43,175.48,175.0,175.18,127278.0,175.43,175.48,175.0,175.18,127278.0
2015-07-30 15:40:00,175.18,175.35,175.06,175.09,137657.0,175.18,175.35,175.06,175.09,137657.0
2015-07-30 15:50:00,175.04,175.06,174.37,174.47,336003.0,175.04,175.06,174.37,174.47,336003.0
2015-07-31 09:30:00,174.5,174.5,173.07,173.31,268594.0,174.5,174.5,173.07,173.31,268594.0
2015-07-31 09:40:00,173.31,174.85,173.2,173.79,154705.0,173.31,174.85,173.2,173.79,154705.0
2015-07-31 09:50:00,173.78,174.55,173.5,173.51,66927.0,173.78,174.55,173.5,173.51,66927.0
2015-07-31 10:00:00,173.61,174.5,173.5,174.45,41130.0,173.61,174.5,173.5,174.45,41130.0
2015-07-31 10:10:00,174.45,174.45,173.77,173.81,64778.0,174.45,174.45,173.77,173.81,64778.0
2015-07-31 10:20:00,173.78,174.29,173.75,173.92,54898.0,173.78,174.29,173.75,173.92,54898.0
2015-07-31 10:30:00,174.02,174.31,173.79,173.91,39691.0,174.02,174.31,173.79,173.91,39691.0
2015-07-31 10:40:00,173.92,174.25,173.72,174.02,60488.0,173.92,174.25,173.72,174.02,60488.0
2015-07-31 10:50:00,174.08,174.54,174.03,174.36,59881.0,174.08,174.54,174.03,174.36,59881.0
2015-07-31 11:00:00,174.36,174.41,174.01,174.21,62315.0,174.36,174.41,174.01,174.21,62315.0
2015-07-31 11:10:00,174.16,174.35,174.07,174.35,52688.0,174.16,174.35,174.07,174.35,52688.0
2015-07-31 11:20:00,174.33,174.63,174.11,174.48,79887.0,174.33,174.63,174.11,174.48,79887.0
2015-07-31 11:30:00,174.49,175.04,174.48,174.97,70003.0,174.49,175.04,174.48,174.97,70003.0
2015-07-31 11:40:00,174.96,175.18,174.9,175.03,68782.0,174.96,175.18,174.9,175.03,68782.0
2015-07-31 11:50:00,175.09,175.3,174.88,175.01,58492.0,175.09,175.3,174.88,175.01,58492.0
2015-07-31 12:00:00,175.01,175.75,175.0,175.48,88123.0,175.01,175.75,175.0,175.48,88123.0
2015-07-31 12:10:00,175.4,175.65,174.83,174.89,137349.0,175.4,175.65,174.83,174.89,137349.0
2015-07-31 12:20:00,174.94,175.0,174.56,174.56,40775.0,174.94,175.0,174.56,174.56,40775.0
2015-07-31 12:30:00,174.58,175.01,174.56,174.85,42759.0,174.58,175.01,174.56,174.85,42759.0
2015-07-31 12:40:00,174.86,174.89,174.55,174.85,102921.0,174.86,174.89,174.55,174.85,102921.0
2015-07-31 12:50:00,174.79,174.88,174.6,174.69,20777.0,174.79,174.88,174.6,174.69,20777.0
2015-07-31 13:00:00,174.74,175.15,174.71,174.81,88345.0,174.74,175.15,174.71,174.81,88345.0
2015-07-31 13:10:00,174.8,175.11,174.8,174.88,109825.0,174.8,175.11,174.8,174.88,109825.0
2015-07-31 13:20:00,174.9,174.94,174.06,174.28,132663.0,174.9,174.94,174.06,174.28,132663.0
2015-07-31 13:30:00,174.22,174.58,174.21,174.44,113537.0,174.22,174.58,174.21,174.44,113537.0
2015-07-31 13:40:00,174.4,174.55,174.35,174.44,80218.0,174.4,174.55,174.35,174.44,80218.0
2015-07-31 13:50:00,174.45,174.54,174.42,174.48,33180.0,174.45,174.54,174.42,174.48,33180.0
2015-07-31 14:00:00,174.44,174.51,174.19,174.23,44091.0,174.44,174.51,174.19,174.23,44091.0
2015-07-31 14:10:00,174.22,174.31,174.12,174.15,52441.0,174.22,174.31,174.12,174.15,52441.0
2015-07-31 14:20:00,174.19,174.3,174.05,174.1,48354.0,174.19,174.3,174.05,174.1,48354.0
2015-07-31 14:30:00,174.1,174.21,173.93,174.12,53271.0,174.1,174.21,173.93,174.12,53271.0
2015-07-31 14:40:00,174.11,174.12,173.35,173.8,87639.0,174.11,174.12,173.35,173.8,87639.0
2015-07-31 14:50:00,173.75,173.85,173.25,173.37,55882.0,173.75,173.85,173.25,173.37,55882.0
2015-07-31 15:00:00,173.36,173.47,172.75,172.79,184727.0,173.36,173.47,172.75,172.79,184727.0
2015-07-31 15:10:00,172.89,173.25,172.8,173.15,97757.0,172.89,173.25,172.8,173.15,97757.0
2015-07-31 15:20:00,173.18,173.52,172.85,172.89,92876.0,173.18,173.52,172.85,172.89,92876.0
2015-07-31 15:30:00,172.92,173.26,172.51,173.01,251354.0,172.92,173.26,172.51,173.01,251354.0
2015-07-31 15:40:00,173.06,173.4,173.0,173.23,162642.0,173.06,173.4,173.0,173.23,162642.0
2015-07-31 15:50:00,173.29,173.29,172.54,172.69,411240.0,173.29,173.29,172.54,172.69,411240.0
2015-08-03 09:30:00,170.82,170.88,169.01,169.94,271008.0,170.82,170.88,169.01,169.94,271008.0
2015-08-03 09:40:00,170.0,171.67,169.7,170.33,201280.0,170.0,171.67,169.7,170.33,201280.0
2015-08-03 09:50:00,170.34,170.5,169.68,169.98,172180.0,170.34,170.5,169.68,169.98,172180.0
2015-08-03 10:00:00,169.96,170.19,169.83,170.0,148150.0,169.96,170.19,169.83,170.0,148150.0
2015-08-03 10:10:00,169.99,170.12,168.23,168.78,244925.0,169.99,170.12,168.23,168.78,244925.0
2015-08-03 10:20:00,168.78,169.38,168.31,169.12,176660.0,168.78,169.38,168.31,169.12,176660.0
2015-08-03 10:30:00,169.12,169.73,168.76,169.72,136444.0,169.12,169.73,168.76,169.72,136444.0
2015-08-03 10:40:00,169.72,169.88,168.99,169.13,91120.0,169.72,169.88,168.99,169.13,91120.0
2015-08-03 10:50:00,169.11,169.11,168.77,169.0,111308.0,169.11,169.11,168.77,169.0,111308.0
2015-08-03 11:00:00,169.0,169.06,168.55,168.67,148138.0,169.0,169.06,168.55,168.67,148138.0
2015-08-03 11:10:00,168.67,169.0,168.25,168.29,159060.0,168.67,169.0,168.25,168.29,159060.0
2015-08-03 11:20:00,168.3,168.57,168.17,168.41,129915.0,168.3,168.57,168.17,168.41,129915.0
2015-08-03 11:30:00,168.42,168.57,168.26,168.53,75932.0,168.42,168.57,168.26,168.53,75932.0
2015-08-03 11:40:00,168.48,168.57,168.31,168.46,57531.0,168.48,168.57,168.31,168.46,57531.0
2015-08-03 11:50:00,168.45,168.68,168.1,168.65,80225.0,168.45,168.68,168.1,168.65,80225.0
2015-08-03 12:00:00,168.65,168.75,168.35,168.48,75412.0,168.65,168.75,168.35,168.48,75412.0
2015-08-03 12:10:00,168.5,168.55,167.61,167.85,90397.0,168.5,168.55,167.61,167.85,90397.0
2015-08-03 12:20:00,167.83,167.91,167.16,167.23,103254.0,167.83,167.91,167.16,167.23,103254.0
2015-08-03 12:30:00,167.23,167.27,166.19,166.47,183930.0,167.23,167.27,166.19,166.47,183930.0
2015-08-03 12:40:00,166.44,167.15,166.21,166.5,116674.0,166.44,167.15,166.21,166.5,116674.0
2015-08-03 12:50:00,166.5,166.74,166.25,166.39,77587.0,166.5,166.74,166.25,166.39,77587.0
2015-08-03 13:00:00,166.4,167.23,166.1,167.01,87035.0,166.4,167.23,166.1,167.01,87035.0
2015-08-03 13:10:00,167.01,167.4,166.7,166.88,77867.0,167.01,167.4,166.7,166.88,77867.0
2015-08-03 13:20:00,166.86,167.5,166.76,167.44,74907.0,166.86,167.5,166.76,167.44,74907.0
2015-08-03 13:30:00,167.45,168.05,167.25,168.0,123002.0,167.45,168.05,167.25,168.0,123002.0
2015-08-03 13:40:00,168.02,168.07,167.17,167.5,93416.0,168.02,168.07,167.17,167.5,93416.0
2015-08-03 13:50:00,167.46,168.15,167.36,167.55,89200.0,167.46,168.15,167.36,167.55,89200.0
2015-08-03 14:00:00,167.5,167.66,167.02,167.24,64066.0,167.5,167.66,167.02,167.24,64066.0
2015-08-03 14:10:00,167.25,167.25,166.52,166.84,81748.0,167.25,167.25,166.52,166.84,81748.0
2015-08-03 14:20:00,166.84,167.01,166.68,166.7,77399.0,166.84,167.01,166.68,166.7,77399.0
2015-08-03 14:30:00,166.75,167.0,166.61,166.86,124571.0,166.75,167.0,166.61,166.86,124571.0
2015-08-03 14:40:00,166.82,167.44,166.79,167.29,95265.0,166.82,167.44,166.79,167.29,95265.0
2015-08-03 14:50:00,167.29,168.28,167.1,168.19,106492.0,167.29,168.28,167.1,168.19,106492.0
2015-08-03 15:00:00,168.22,168.49,167.84,168.39,89692.0,168.22,168.49,167.84,168.39,89692.0
2015-08-03 15:10:00,168.39,168.81,168.03,168.66,106121.0,168.39,168.81,168.03,168.66,106121.0
2015-08-03 15:20:00,168.7,168.81,168.33,168.78,117522.0,168.7,168.81,168.33,168.78,117522.0
2015-08-03 15:30:00,168.81,169.29,168.78,169.09,124985.0,168.81,169.29,168.78,169.09,124985.0
2015-08-03 15:40:00,169.12,169.2,168.77,168.84,92051.0,169.12,169.2,168.77,168.84,92051.0
2015-08-03 15:50:00,168.88,169.15,168.7,169.14,205754.0,168.88,169.15,168.7,169.14,205754.0
2015-08-04 09:30:00,168.6,169.4,168.0,168.86,104087.0,168.6,169.4,168.0,168.86,104087.0
2015-08-04 09:40:00,168.9,169.64,168.62,168.8,148004.0,168.9,169.64,168.62,168.8,148004.0
2015-08-04 09:50:00,168.8,168.9,167.78,168.12,88122.0,168.8,168.9,167.78,168.12,88122.0
2015-08-04 10:00:00,168.26,169.23,167.84,169.04,90773.0,168.26,169.23,167.84,169.04,90773.0
2015-08-04 10:10:00,169.04,169.36,168.9,169.32,87411.0,169.04,169.36,168.9,169.32,87411.0
2015-08-04 10:20:00,169.35,169.62,169.05,169.27,117815.0,169.35,169.62,169.05,169.27,117815.0
2015-08-04 10:30:00,169.32,169.33,168.74,168.95,166231.0,169.32,169.33,168.74,168.95,166231.0
2015-08-04 10:40:00,168.92,169.57,168.92,169.2,38456.0,168.92,169.57,168.92,169.2,38456.0
2015-08-04 10:50:00,169.2,169.38,168.75,168.8,49824.0,169.2,169.38,168.75,168.8,49824.0
2015-08-04 11:00:00,168.83,169.18,168.82,169.18,27645.0,168.83,169.18,168.82,169.18,27645.0
2015-08-04 11:10:00,169.1,169.44,168.91,169.01,48247.0,169.1,169.44,168.91,169.01,48247.0
2015-08-04 11:20:00,168.96,169.25,168.83,169.0,54881.0,168.96,169.25,168.83,169.0,54881.0
2015-08-04 11:30:00,169.01,169.18,168.83,168.99,57052.0,169.01,169.18,168.83,168.99,57052.0
2015-08-04 11:40:00,169.07,169.08,168.83,168.95,16174.0,169.07,169.08,168.83,168.95,16174.0
2015-08-04 11:50:00,168.95,169.18,168.92,169.0,52114.0,168.95,169.18,168.92,169.0,52114.0
2015-08-04 12:00:00,168.98,169.11,168.9,168.92,46800.0,168.98,169.11,168.9,168.92,46800.0
2015-08-04 12:10:00,168.91,169.12,168.75,169.12,65618.0,168.91,169.12,168.75,169.12,65618.0
2015-08-04 12:20:00,169.02,169.06,168.8,168.8,14722.0,169.02,169.06,168.8,168.8,14722.0
2015-08-04 12:30:00,168.76,168.93,168.58,168.58,19757.0,168.76,168.93,168.58,168.58,19757.0
2015-08-04 12:40:00,168.6,168.77,168.57,168.7,16538.0,168.6,168.77,168.57,168.7,16538.0
2015-08-04 12:50:00,168.72,169.09,168.7,169.04,16909.0,168.72,169.09,168.7,169.04,16909.0
2015-08-04 13:00:00,169.0,169.11,168.83,169.02,16120.0,169.0,169.11,168.83,169.02,16120.0
2015-08-04 13:10:00,169.1,169.12,168.92,169.0,21523.0,169.1,169.12,168.92,169.0,21523.0
2015-08-04 13:20:00,169.01,169.09,168.93,169.02,18945.0,169.01,169.09,168.93,169.02,18945.0
2015-08-04 13:30:00,169.07,169.12,168.91,169.04,60959.0,169.07,169.12,168.91,169.04,60959.0
2015-08-04 13:40:00,169.05,169.09,168.78,168.89,45238.0,169.05,169.09,168.78,168.89,45238.0
2015-08-04 13:50:00,168.89,169.04,168.74,168.99,50153.0,168.89,169.04,168.74,168.99,50153.0
2015-08-04 14:00:00,168.96,169.04,168.84,168.86,17669.0,168.96,169.04,168.84,168.86,17669.0
2015-08-04 14:10:00,168.84,169.01,168.73,169.0,30233.0,168.84,169.01,168.73,169.0,30233.0
2015-08-04 14:20:00,169.0,169.06,168.84,168.95,23107.0,169.0,169.06,168.84,168.95,23107.0
2015-08-04 14:30:00,168.99,169.19,168.95,169.03,62264.0,168.99,169.19,168.95,169.03,62264.0
2015-08-04 14:40:00,169.09,169.6,168.97,169.58,50585.0,169.09,169.6,168.97,169.58,50585.0
2015-08-04 14:50:00,169.62,169.65,169.39,169.53,21598.0,169.62,169.65,169.39,169.53,21598.0
2015-08-04 15:00:00,169.59,169.84,169.4,169.76,43688.0,169.59,169.84,169.4,169.76,43688.0
2015-08-04 15:10:00,169.74,169.92,169.34,169.49,42508.0,169.74,169.92,169.34,169.49,42508.0
2015-08-04 15:20:00,169.52,169.98,169.49,169.8,154779.0,169.52,169.98,169.49,169.8,154779.0
2015-08-04 15:30:00,169.8,170.16,169.77,170.11,69338.0,169.8,170.16,169.77,170.11,69338.0
2015-08-04 15:40:00,170.12,170.4,170.01,170.18,53903.0,170.12,170.4,170.01,170.18,53903.0
2015-08-04 15:50:00,170.18,170.45,169.91,170.36,130573.0,170.18,170.45,169.91,170.36,130573.0
2015-08-05 09:30:00,171.68,172.81,171.3,172.63,118819.0,171.68,172.81,171.3,172.63,118819.0
2015-08-05 09:40:00,172.63,172.94,171.75,172.11,135473.0,172.63,172.94,171.75,172.11,135473.0
2015-08-05 09:50:00,172.12,173.54,172.12,173.51,153908.0,172.12,173.54,172.12,173.51,153908.0
2015-08-05 10:00:00,173.47,173.68,173.01,173.09,96318.0,173.47,173.68,173.01,173.09,96318.0
2015-08-05 10:10:00,173.11,173.33,172.62,172.99,83456.0,173.11,173.33,172.62,172.99,83456.0
2015-08-05 10:20:00,172.95,173.76,172.64,173.36,124905.0,172.95,173.76,172.64,173.36,124905.0
2015-08-05 10:30:00,173.53,173.75,173.4,173.5,101189.0,173.53,173.75,173.4,173.5,101189.0
2015-08-05 10:40:00,173.5,173.67,173.4,173.5,58688.0,173.5,173.67,173.4,173.5,58688.0
2015-08-05 10:50:00,173.5,173.66,173.41,173.43,41950.0,173.5,173.66,173.41,173.43,41950.0
2015-08-05 11:00:00,173.43,173.65,173.41,173.61,56101.0,173.43,173.65,173.41,173.61,56101.0
2015-08-05 11:10:00,173.57,173.65,173.45,173.52,70749.0,173.57,173.65,173.45,173.52,70749.0
2015-08-05 11:20:00,173.53,173.6,173.36,173.42,62142.0,173.53,173.6,173.36,173.42,62142.0
2015-08-05 11:30:00,173.42,173.65,173.42,173.5,60076.0,173.42,173.65,173.42,173.5,60076.0
2015-08-05 11:40:00,173.55,173.57,173.12,173.3,73697.0,173.55,173.57,173.12,173.3,73697.0
2015-08-05 11:50:00,173.23,173.32,172.95,173.03,32318.0,173.23,173.32,172.95,173.03,32318.0
2015-08-05 12:00:00,172.97,173.18,172.95,173.05,29659.0,172.97,173.18,172.95,173.05,29659.0
2015-08-05 12:10:00,173.06,173.19,172.98,173.0,38423.0,173.06,173.19,172.98,173.0,38423.0
2015-08-05 12:20:00,173.0,173.18,172.95,173.0,70816.0,173.0,173.18,172.95,173.0,70816.0
2015-08-05 12:30:00,172.98,173.08,172.88,172.88,60709.0,172.98,173.08,172.88,172.88,60709.0
2015-08-05 12:40:00,172.94,173.05,172.72,172.88,63743.0,172.94,173.05,172.72,172.88,63743.0
2015-08-05 12:50:00,172.82,172.97,172.67,172.88,29374.0,172.82,172.97,172.67,172.88,29374.0
2015-08-05 13:00:00,172.88,173.18,172.82,173.0,29893.0,172.88,173.18,172.82,173.0,29893.0
2015-08-05 13:10:00,172.96,173.09,172.61,172.86,107629.0,172.96,173.09,172.61,172.86,107629.0
2015-08-05 13:20:00,172.8,173.02,172.65,172.98,48578.0,172.8,173.02,172.65,172.98,48578.0
2015-08-05 13:30:00,172.96,173.05,172.9,172.97,42827.0,172.96,173.05,172.9,172.97,42827.0
2015-08-05 13:40:00,172.96,173.04,172.69,172.71,46807.0,172.96,173.04,172.69,172.71,46807.0
2015-08-05 13:50:00,172.73,172.73,172.42,172.45,50634.0,172.73,172.73,172.42,172.45,50634.0
2015-08-05 14:00:00,172.49,172.78,172.45,172.58,49738.0,172.49,172.78,172.45,172.58,49738.0
2015-08-05 14:10:00,172.63,172.94,172.5,172.92,60595.0,172.63,172.94,172.5,172.92,60595.0
2015-08-05 14:20:00,172.87,172.96,172.62,172.76,35712.0,172.87,172.96,172.62,172.76,35712.0
2015-08-05 14:30:00,172.74,172.88,172.65,172.74,40722.0,172.74,172.88,172.65,172.74,40722.0
2015-08-05 14:40:00,172.73,172.91,172.6,172.77,46024.0,172.73,172.91,172.6,172.77,46024.0
2015-08-05 14:50:00,172.77,172.85,172.53,172.56,55509.0,172.77,172.85,172.53,172.56,55509.0
2015-08-05 15:00:00,172.56,172.87,172.45,172.85,43778.0,172.56,172.87,172.45,172.85,43778.0
2015-08-05 15:10:00,172.86,172.92,172.71,172.75,51128.0,172.86,172.92,172.71,172.75,51128.0
2015-08-05 15:20:00,172.77,172.9,172.72,172.8,47000.0,172.77,172.9,172.72,172.8,47000.0
2015-08-05 15:30:00,172.75,172.82,172.74,172.77,57472.0,172.75,172.82,172.74,172.77,57472.0
2015-08-05 15:40:00,172.77,172.92,172.75,172.87,85790.0,172.77,172.92,172.75,172.87,85790.0
2015-08-05 15:50:00,172.78,172.89,172.5,172.75,232757.0,172.78,172.89,172.5,172.75,232757.0
2015-08-06 09:30:00,172.7,174.46,172.57,174.46,168004.0,172.7,174.46,172.57,174.46,168004.0
2015-08-06 09:40:00,174.35,175.46,174.26,175.4,214144.0,174.35,175.46,174.26,175.4,214144.0
2015-08-06 09:50:00,175.33,176.23,174.97,175.31,195040.0,175.33,176.23,174.97,175.31,195040.0
2015-08-06 10:00:00,175.27,175.69,174.99,175.4,87058.0,175.27,175.69,174.99,175.4,87058.0
2015-08-06 10:10:00,175.27,175.93,175.27,175.72,143142.0,175.27,175.93,175.27,175.72,143142.0
2015-08-06 10:20:00,175.68,176.2,175.38,176.12,165314.0,175.68,176.2,175.38,176.12,165314.0
2015-08-06 10:30:00,176.07,176.07,174.77,175.27,208861.0,176.07,176.07,174.77,175.27,208861.0
2015-08-06 10:40:00,175.28,175.5,174.51,174.75,94195.0,175.28,175.5,174.51,174.75,94195.0
2015-08-06 10:50:00,174.79,175.17,174.75,174.85,149148.0,174.79,175.17,174.75,174.85,149148.0
2015-08-06 11:00:00,174.97,175.09,174.71,174.99,139391.0,174.97,175.09,174.71,174.99,139391.0
2015-08-06 11:10:00,174.97,175.11,174.34,174.58,169423.0,174.97,175.11,174.34,174.58,169423.0
2015-08-06 11:20:00,174.64,174.86,173.56,173.73,194823.0,174.64,174.86,173.56,173.73,194823.0
2015-08-06 11:30:00,173.76,174.24,173.37,173.97,141952.0,173.76,174.24,173.37,173.97,141952.0
2015-08-06 11:40:00,173.95,174.5,173.93,174.48,40918.0,173.95,174.5,173.93,174.48,40918.0
2015-08-06 11:50:00,174.53,174.81,174.05,174.07,97516.0,174.53,174.81,174.05,174.07,97516.0
2015-08-06 12:00:00,174.05,174.23,173.53,174.03,224334.0,174.05,174.23,173.53,174.03,224334.0
2015-08-06 12:10:00,174.03,174.2,173.71,173.91,46162.0,174.03,174.2,173.71,173.91,46162.0
2015-08-06 12:20:00,173.99,174.2,173.89,174.12,74186.0,173.99,174.2,173.89,174.12,74186.0
2015-08-06 12:30:00,174.01,174.13,173.85,174.13,54912.0,174.01,174.13,173.85,174.13,54912.0
2015-08-06 12:40:00,174.04,174.19,173.97,174.09,36673.0,174.04,174.19,173.97,174.09,36673.0
2015-08-06 12:50:00,174.17,174.17,173.72,173.97,51605.0,174.17,174.17,173.72,173.97,51605.0
2015-08-06 13:00:00,173.97,174.1,173.88,174.02,70573.0,173.97,174.1,173.88,174.02,70573.0
2015-08-06 13:10:00,174.02,174.47,174.02,174.44,43691.0,174.02,174.47,174.02,174.44,43691.0
2015-08-06 13:20:00,174.49,174.86,174.26,174.26,43824.0,174.49,174.86,174.26,174.26,43824.0
2015-08-06 13:30:00,174.24,174.62,174.05,174.5,71500.0,174.24,174.62,174.05,174.5,71500.0
2015-08-06 13:40:00,174.49,174.82,174.42,174.64,16648.0,174.49,174.82,174.42,174.64,16648.0
2015-08-06 13:50:00,174.65,174.79,174.36,174.79,38829.0,174.65,174.79,174.36,174.79,38829.0
2015-08-06 14:00:00,174.78,174.78,174.37,174.5,46069.0,174.78,174.78,174.37,174.5,46069.0
2015-08-06 14:10:00,174.5,174.63,174.39,174.55,60486.0,174.5,174.63,174.39,174.55,60486.0
2015-08-06 14:20:00,174.55,174.78,174.46,174.76,17402.0,174.55,174.78,174.46,174.76,17402.0
2015-08-06 14:30:00,174.79,174.83,174.5,174.56,19882.0,174.79,174.83,174.5,174.56,19882.0
2015-08-06 14:40:00,174.62,174.71,174.52,174.65,25560.0,174.62,174.71,174.52,174.65,25560.0
2015-08-06 14:50:00,174.67,174.7,174.42,174.57,50741.0,174.67,174.7,174.42,174.57,50741.0
2015-08-06 15:00:00,174.54,174.68,174.44,174.53,65153.0,174.54,174.68,174.44,174.53,65153.0
2015-08-06 15:10:00,174.55,174.67,174.47,174.57,81746.0,174.55,174.67,174.47,174.57,81746.0
2015-08-06 15:20:00,174.6,174.61,174.21,174.21,70858.0,174.6,174.61,174.21,174.21,70858.0
2015-08-06 15:30:00,174.22,174.45,174.03,174.35,64907.0,174.22,174.45,174.03,174.35,64907.0
2015-08-06 15:40:00,174.35,174.68,174.28,174.6,85774.0,174.35,174.68,174.28,174.6,85774.0
2015-08-06 15:50:00,174.59,174.63,174.3,174.45,190102.0,174.59,174.63,174.3,174.45,190102.0
2015-08-07 09:30:00,175.21,175.85,173.75,175.28,220825.0,175.21,175.85,173.75,175.28,220825.0
2015-08-07 09:40:00,175.37,176.5,175.05,175.63,124177.0,175.37,176.5,175.05,175.63,124177.0
2015-08-07 09:50:00,175.65,177.22,175.52,176.84,108747.0,175.65,177.22,175.52,176.84,108747.0
2015-08-07 10:00:00,176.83,176.83,176.23,176.53,93362.0,176.83,176.83,176.23,176.53,93362.0
2015-08-07 10:10:00,176.49,176.71,176.26,176.58,46206.0,176.49,176.71,176.26,176.58,46206.0
2015-08-07 10:20:00,176.53,176.66,175.82,176.19,116529.0,176.53,176.66,175.82,176.19,116529.0
2015-08-07 10:30:00,176.06,176.17,175.65,175.71,55696.0,176.06,176.17,175.65,175.71,55696.0
2015-08-07 10:40:00,175.71,175.97,175.45,175.55,63412.0,175.71,175.97,175.45,175.55,63412.0
2015-08-07 10:50:00,175.58,175.83,175.01,175.27,224822.0,175.58,175.83,175.01,175.27,224822.0
2015-08-07 11:00:00,175.21,175.63,175.0,175.07,63906.0,175.21,175.63,175.0,175.07,63906.0
2015-08-07 11:10:00,175.03,175.3,174.66,175.19,180590.0,175.03,175.3,174.66,175.19,180590.0
2015-08-07 11:20:00,175.19,175.19,174.2,174.35,93163.0,175.19,175.19,174.2,174.35,93163.0
2015-08-07 11:30:00,174.42,174.67,173.92,173.92,91618.0,174.42,174.67,173.92,173.92,91618.0
2015-08-07 11:40:00,173.99,174.2,173.83,174.01,21193.0,173.99,174.2,173.83,174.01,21193.0
2015-08-07 11:50:00,174.02,174.36,173.87,174.18,43666.0,174.02,174.36,173.87,174.18,43666.0
2015-08-07 12:00:00,174.02,174.68,174.0,174.58,39164.0,174.02,174.68,174.0,174.58,39164.0
2015-08-07 12:10:00,174.5,174.75,174.12,174.12,76144.0,174.5,174.75,174.12,174.12,76144.0
2015-08-07 12:20:00,174.14,174.65,173.99,174.43,38483.0,174.14,174.65,173.99,174.43,38483.0
2015-08-07 12:30:00,174.48,174.63,174.1,174.25,38708.0,174.48,174.63,174.1,174.25,38708.0
2015-08-07 12:40:00,174.23,174.77,174.1,174.43,34771.0,174.23,174.77,174.1,174.43,34771.0
2015-08-07 12:50:00,174.44,174.64,174.35,174.49,22357.0,174.44,174.64,174.35,174.49,22357.0
2015-08-07 13:00:00,174.5,174.96,174.37,174.58,28294.0,174.5,174.96,174.37,174.58,28294.0
2015-08-07 13:10:00,174.55,174.68,174.28,174.53,50635.0,174.55,174.68,174.28,174.53,50635.0
2015-08-07 13:20:00,174.51,175.08,174.42,174.9,125548.0,174.51,175.08,174.42,174.9,125548.0
2015-08-07 13:30:00,174.83,175.09,174.76,174.92,35538.0,174.83,175.09,174.76,174.92,35538.0
2015-08-07 13:40:00,174.88,175.09,174.82,175.06,85300.0,174.88,175.09,174.82,175.06,85300.0
2015-08-07 13:50:00,175.06,175.07,174.82,174.93,79282.0,175.06,175.07,174.82,174.93,79282.0
2015-08-07 14:00:00,174.93,175.22,174.88,175.07,64977.0,174.93,175.22,174.88,175.07,64977.0
2015-08-07 14:10:00,175.05,175.1,174.91,174.96,52663.0,175.05,175.1,174.91,174.96,52663.0
2015-08-07 14:20:00,175.0,175.09,174.93,174.96,69205.0,175.0,175.09,174.93,174.96,69205.0
2015-08-07 14:30:00,175.0,175.14,174.96,174.98,22584.0,175.0,175.14,174.96,174.98,22584.0
2015-08-07 14:40:00,174.96,175.26,174.89,175.07,55110.0,174.96,175.26,174.89,175.07,55110.0
2015-08-07 14:50:00,175.03,175.65,174.99,175.55,85545.0,175.03,175.65,174.99,175.55,85545.0
2015-08-07 15:00:00,175.5,175.95,175.09,175.71,206598.0,175.5,175.95,175.09,175.71,206598.0
2015-08-07 15:10:00,175.68,175.88,175.35,175.59,145521.0,175.68,175.88,175.35,175.59,145521.0
2015-08-07 15:20:00,175.58,175.88,175.48,175.79,109246.0,175.58,175.88,175.48,175.79,109246.0
2015-08-07 15:30:00,175.79,176.18,175.79,176.0,115016.0,175.79,176.18,175.79,176.0,115016.0
2015-08-07 15:40:00,175.95,176.17,175.9,176.0,132786.0,175.95,176.17,175.9,176.0,132786.0
2015-08-07 15:50:00,175.97,176.36,175.68,176.19,243221.0,175.97,176.36,175.68,176.19,243221.0
2015-08-10 09:30:00,177.83,179.06,176.6,177.01,287999.0,177.83,179.06,176.6,177.01,287999.0
2015-08-10 09:40:00,177.1,177.78,177.01,177.47,102497.0,177.1,177.78,177.01,177.47,102497.0
2015-08-10 09:50:00,177.5,177.79,176.89,177.1,132978.0,177.5,177.79,176.89,177.1,132978.0
2015-08-10 10:00:00,177.19,177.26,176.64,176.8,132519.0,177.19,177.26,176.64,176.8,132519.0
2015-08-10 10:10:00,176.86,177.0,176.2,176.22,167703.0,176.86,177.0,176.2,176.22,167703.0
2015-08-10 10:20:00,176.21,176.8,175.61,175.87,230836.0,176.21,176.8,175.61,175.87,230836.0
2015-08-10 10:30:00,175.82,176.1,175.7,175.87,152137.0,175.82,176.1,175.7,175.87,152137.0
2015-08-10 10:40:00,175.71,175.97,175.7,175.8,95612.0,175.71,175.97,175.7,175.8,95612.0
2015-08-10 10:50:00,175.74,175.74,175.0,175.54,64112.0,175.74,175.74,175.0,175.54,64112.0
2015-08-10 11:00:00,175.58,176.02,175.5,175.78,39512.0,175.58,176.02,175.5,175.78,39512.0
2015-08-10 11:10:00,175.79,175.8,175.17,175.62,31400.0,175.79,175.8,175.17,175.62,31400.0
2015-08-10 11:20:00,175.44,175.96,175.43,175.76,45509.0,175.44,175.96,175.43,175.76,45509.0
2015-08-10 11:30:00,175.75,176.39,175.71,176.26,29385.0,175.75,176.39,175.71,176.26,29385.0
2015-08-10 11:40:00,176.16,176.3,175.88,176.21,24647.0,176.16,176.3,175.88,176.21,24647.0
2015-08-10 11:50:00,176.05,176.73,176.05,176.28,33906.0,176.05,176.73,176.05,176.28,33906.0
2015-08-10 12:00:00,176.4,176.63,176.18,176.33,16738.0,176.4,176.63,176.18,176.33,16738.0
2015-08-10 12:10:00,176.34,176.34,175.92,176.05,38646.0,176.34,176.34,175.92,176.05,38646.0
2015-08-10 12:20:00,176.04,176.57,175.96,176.31,42797.0,176.04,176.57,175.96,176.31,42797.0
2015-08-10 12:30:00,176.18,176.53,176.05,176.52,17108.0,176.18,176.53,176.05,176.52,17108.0
2015-08-10 12:40:00,176.5,176.9,176.48,176.87,24497.0,176.5,176.9,176.48,176.87,24497.0
2015-08-10 12:50:00,176.81,176.87,176.22,176.37,43869.0,176.81,176.87,176.22,176.37,43869.0
2015-08-10 13:00:00,176.38,176.67,175.97,176.3,52689.0,176.38,176.67,175.97,176.3,52689.0
2015-08-10 13:10:00,176.33,176.35,176.15,176.26,21747.0,176.33,176.35,176.15,176.26,21747.0
2015-08-10 13:20:00,176.22,176.35,176.11,176.26,29961.0,176.22,176.35,176.11,176.26,29961.0
2015-08-10 13:30:00,176.26,176.32,176.19,176.22,14245.0,176.26,176.32,176.19,176.22,14245.0
2015-08-10 13:40:00,176.25,176.48,176.2,176.28,27690.0,176.25,176.48,176.2,176.28,27690.0
2015-08-10 13:50:00,176.31,176.38,176.2,176.33,36837.0,176.31,176.38,176.2,176.33,36837.0
2015-08-10 14:00:00,176.35,176.68,176.26,176.53,49289.0,176.35,176.68,176.26,176.53,49289.0
2015-08-10 14:10:00,176.56,177.15,176.35,176.9,69771.0,176.56,177.15,176.35,176.9,69771.0
2015-08-10 14:20:00,176.9,177.05,176.71,176.84,23690.0,176.9,177.05,176.71,176.84,23690.0
2015-08-10 14:30:00,176.81,177.0,176.45,176.74,20151.0,176.81,177.0,176.45,176.74,20151.0
2015-08-10 14:40:00,176.74,176.8,176.56,176.61,25290.0,176.74,176.8,176.56,176.61,25290.0
2015-08-10 14:50:00,176.61,176.92,176.6,176.65,44313.0,176.61,176.92,176.6,176.65,44313.0
2015-08-10 15:00:00,176.67,176.86,176.62,176.84,52092.0,176.67,176.86,176.62,176.84,52092.0
2015-08-10 15:10:00,176.76,176.87,176.67,176.72,34012.0,176.76,176.87,176.67,176.72,34012.0
2015-08-10 15:20:00,176.72,176.84,176.68,176.78,44211.0,176.72,176.84,176.68,176.78,44211.0
2015-08-10 15:30:00,176.79,176.9,176.6,176.72,43126.0,176.79,176.9,176.6,176.72,43126.0
2015-08-10 15:40:00,176.73,176.91,176.71,176.83,76632.0,176.73,176.91,176.71,176.83,76632.0
2015-08-10 15:50:00,176.85,176.95,176.74,176.85,161503.0,176.85,176.95,176.74,176.85,161503.0
2015-08-11 09:30:00,173.69,174.04,172.12,172.78,293641.0,173.69,174.04,172.12,172.78,293641.0
2015-08-11 09:40:00,172.69,172.88,171.8,171.93,297414.0,172.69,172.88,171.8,171.93,297414.0
2015-08-11 09:50:00,171.89,172.21,171.18,171.6,169199.0,171.89,172.21,171.18,171.6,169199.0
2015-08-11 10:00:00,171.61,171.7,170.66,171.06,109614.0,171.61,171.7,170.66,171.06,109614.0
2015-08-11 10:10:00,171.11,171.38,170.69,171.25,93581.0,171.11,171.38,170.69,171.25,93581.0
2015-08-11 10:20:00,171.23,171.48,170.67,170.75,106180.0,171.23,171.48,170.67,170.75,106180.0
2015-08-11 10:30:00,170.67,170.92,170.1,170.21,95087.0,170.67,170.92,170.1,170.21,95087.0
2015-08-11 10:40:00,170.21,170.53,170.04,170.19,91765.0,170.21,170.53,170.04,170.19,91765.0
2015-08-11 10:50:00,170.24,170.47,170.1,170.11,147247.0,170.24,170.47,170.1,170.11,147247.0
2015-08-11 11:00:00,170.12,170.16,169.34,169.96,167351.0,170.12,170.16,169.34,169.96,167351.0
2015-08-11 11:10:00,169.98,170.23,169.81,169.87,68842.0,169.98,170.23,169.81,169.87,68842.0
2015-08-11 11:20:00,169.84,169.99,169.59,169.7,39909.0,169.84,169.99,169.59,169.7,39909.0
2015-08-11 11:30:00,169.79,170.07,169.79,170.0,74678.0,169.79,170.07,169.79,170.0,74678.0
2015-08-11 11:40:00,170.02,170.4,169.94,170.28,53950.0,170.02,170.4,169.94,170.28,53950.0
2015-08-11 11:50:00,170.23,170.72,170.17,170.47,155371.0,170.23,170.72,170.17,170.47,155371.0
2015-08-11 12:00:00,170.35,170.35,169.78,170.0,63030.0,170.35,170.35,169.78,170.0,63030.0
2015-08-11 12:10:00,170.0,170.34,170.0,170.17,45935.0,170.0,170.34,170.0,170.17,45935.0
2015-08-11 12:20:00,170.08,170.2,169.75,170.0,79793.0,170.08,170.2,169.75,170.0,79793.0
2015-08-11 12:30:00,169.96,170.04,169.6,169.69,47008.0,169.96,170.04,169.6,169.69,47008.0
2015-08-11 12:40:00,169.66,169.88,169.2,169.37,133298.0,169.66,169.88,169.2,169.37,133298.0
2015-08-11 12:50:00,169.34,169.55,168.17,168.52,141582.0,169.34,169.55,168.17,168.52,141582.0
2015-08-11 13:00:00,168.5,168.68,167.6,167.64,162264.0,168.5,168.68,167.6,167.64,162264.0
2015-08-11 13:10:00,167.66,168.0,167.05,167.1,159826.0,167.66,168.0,167.05,167.1,159826.0
2015-08-11 13:20:00,167.1,167.78,167.0,167.34,104671.0,167.1,167.78,167.0,167.34,104671.0
2015-08-11 13:30:00,167.41,167.67,167.01,167.28,128810.0,167.41,167.67,167.01,167.28,128810.0
2015-08-11 13:40:00,167.37,168.09,167.16,167.81,111565.0,167.37,168.09,167.16,167.81,111565.0
2015-08-11 13:50:00,167.73,167.89,166.85,167.0,86456.0,167.73,167.89,166.85,167.0,86456.0
2015-08-11 14:00:00,166.97,167.25,166.44,166.75,91205.0,166.97,167.25,166.44,166.75,91205.0
2015-08-11 14:10:00,166.63,166.87,166.31,166.59,147880.0,166.63,166.87,166.31,166.59,147880.0
2015-08-11 14:20:00,166.58,167.4,166.57,167.22,100765.0,166.58,167.4,166.57,167.22,100765.0
2015-08-11 14:30:00,167.34,167.43,166.9,167.13,70170.0,167.34,167.43,166.9,167.13,70170.0
2015-08-11 14:40:00,167.13,167.58,166.91,167.08,97851.0,167.13,167.58,166.91,167.08,97851.0
2015-08-11 14:50:00,167.12,167.69,166.85,167.66,110837.0,167.12,167.69,166.85,167.66,110837.0
2015-08-11 15:00:00,167.65,167.7,167.0,167.01,60420.0,167.65,167.7,167.0,167.01,60420.0
2015-08-11 15:10:00,167.0,167.49,166.86,167.3,100535.0,167.0,167.49,166.86,167.3,100535.0
2015-08-11 15:20:00,167.32,167.95,167.05,167.63,94251.0,167.32,167.95,167.05,167.63,94251.0
2015-08-11 15:30:00,167.66,167.78,167.21,167.71,95504.0,167.66,167.78,167.21,167.71,95504.0
2015-08-11 15:40:00,167.71,167.82,167.6,167.8,95982.0,167.71,167.82,167.6,167.8,95982.0
2015-08-11 15:50:00,167.8,168.28,167.77,167.93,314723.0,167.8,168.28,167.77,167.93,314723.0
2015-08-12 09:30:00,164.55,164.73,161.15,162.7,662779.0,164.55,164.73,161.15,162.7,662779.0
2015-08-12 09:40:00,162.6,162.98,161.22,161.3,358785.0,162.6,162.98,161.22,161.3,358785.0
2015-08-12 09:50:00,161.23,162.21,160.4,161.37,423983.0,161.23,162.21,160.4,161.37,423983.0
2015-08-12 10:00:00,161.38,162.15,160.85,161.56,335636.0,161.38,162.15,160.85,161.56,335636.0
2015-08-12 10:10:00,161.6,161.98,160.9,160.9,187052.0,161.6,161.98,160.9,160.9,187052.0
2015-08-12 10:20:00,160.9,161.14,160.62,160.94,255283.0,160.9,161.14,160.62,160.94,255283.0
2015-08-12 10:30:00,160.93,161.01,159.55,159.56,298823.0,160.93,161.01,159.55,159.56,298823.0
2015-08-12 10:40:00,159.59,160.67,159.5,159.5,172925.0,159.59,160.67,159.5,159.5,172925.0
2015-08-12 10:50:00,159.54,159.76,157.07,158.57,466415.0,159.54,159.76,157.07,158.57,466415.0
2015-08-12 11:00:00,158.53,159.45,157.71,157.93,327520.0,158.53,159.45,157.71,157.93,327520.0
2015-08-12 11:10:00,158.02,158.27,156.8,157.71,495613.0,158.02,158.27,156.8,157.71,495613.0
2015-08-12 11:20:00,157.71,158.32,156.9,158.0,284177.0,157.71,158.32,156.9,158.0,284177.0
2015-08-12 11:30:00,158.08,158.99,157.87,158.89,324847.0,158.08,158.99,157.87,158.89,324847.0
2015-08-12 11:40:00,158.99,159.26,158.53,159.04,182959.0,158.99,159.26,158.53,159.04,182959.0
2015-08-12 11:50:00,159.1,159.26,158.52,159.15,192587.0,159.1,159.26,158.52,159.15,192587.0
2015-08-12 12:00:00,159.08,160.02,158.9,160.02,145329.0,159.08,160.02,158.9,160.02,145329.0
2015-08-12 12:10:00,160.0,160.05,159.43,159.64,253174.0,160.0,160.05,159.43,159.64,253174.0
2015-08-12 12:20:00,159.62,159.75,159.01,159.56,137819.0,159.62,159.75,159.01,159.56,137819.0
2015-08-12 12:30:00,159.56,160.06,159.3,159.88,176482.0,159.56,160.06,159.3,159.88,176482.0
2015-08-12 12:40:00,159.88,159.93,159.51,159.68,118113.0,159.88,159.93,159.51,159.68,118113.0
2015-08-12 12:50:00,159.66,160.06,159.62,159.78,103540.0,159.66,160.06,159.62,159.78,103540.0
2015-08-12 13:00:00,159.75,159.77,159.23,159.45,156865.0,159.75,159.77,159.23,159.45,156865.0
2015-08-12 13:10:00,159.45,159.68,159.35,159.62,128604.0,159.45,159.68,159.35,159.62,128604.0
2015-08-12 13:20:00,159.63,160.0,159.49,159.69,122302.0,159.63,160.0,159.49,159.69,122302.0
2015-08-12 13:30:00,159.65,160.01,159.52,159.84,157841.0,159.65,160.01,159.52,159.84,157841.0
2015-08-12 13:40:00,159.84,159.93,159.5,159.87,133492.0,159.84,159.93,159.5,159.87,133492.0
2015-08-12 13:50:00,159.83,161.8,159.69,161.61,319805.0,159.83,161.8,159.69,161.61,319805.0
2015-08-12 14:00:00,161.42,161.76,160.56,161.37,267492.0,161.42,161.76,160.56,161.37,267492.0
2015-08-12 14:10:00,161.41,162.41,161.16,161.88,226599.0,161.41,162.41,161.16,161.88,226599.0
2015-08-12 14:20:00,161.84,162.13,161.26,161.66,121539.0,161.84,162.13,161.26,161.66,121539.0
2015-08-12 14:30:00,161.69,161.96,161.36,161.77,154331.0,161.69,161.96,161.36,161.77,154331.0
2015-08-12 14:40:00,161.71,161.9,161.35,161.61,116948.0,161.71,161.9,161.35,161.61,116948.0
2015-08-12 14:50:00,161.63,162.28,161.33,162.2,140765.0,161.63,162.28,161.33,162.2,140765.0
2015-08-12 15:00:00,162.22,162.37,161.91,162.19,100282.0,162.22,162.37,161.91,162.19,100282.0
2015-08-12 15:10:00,162.18,162.21,161.53,161.73,170736.0,162.18,162.21,161.53,161.73,170736.0
2015-08-12 15:20:00,161.79,162.2,161.53,161.87,152552.0,161.79,162.2,161.53,161.87,152552.0
2015-08-12 15:30:00,161.91,162.15,161.7,161.99,144180.0,161.91,162.15,161.7,161.99,144180.0
2015-08-12 15:40:00,162.0,162.0,161.0,161.12,238360.0,162.0,162.0,161.0,161.12,238360.0
2015-08-12 15:50:00,161.14,161.33,160.42,160.77,427521.0,161.14,161.33,160.42,160.77,427521.0
2015-08-13 09:30:00,162.66,163.7,161.4,162.4,274365.0,162.66,163.7,161.4,162.4,274365.0
2015-08-13 09:40:00,162.43,162.46,160.08,160.29,157520.0,162.43,162.46,160.08,160.29,157520.0
2015-08-13 09:50:00,160.35,160.92,160.21,160.5,108334.0,160.35,160.92,160.21,160.5,108334.0
2015-08-13 10:00:00,160.45,161.5,160.27,161.4,121606.0,160.45,161.5,160.27,161.4,121606.0
2015-08-13 10:10:00,161.39,161.49,160.43,160.67,104220.0,161.39,161.49,160.43,160.67,104220.0
2015-08-13 10:20:00,160.69,160.78,160.05,160.54,158291.0,160.69,160.78,160.05,160.54,158291.0
2015-08-13 10:30:00,160.54,161.32,160.34,161.0,77215.0,160.54,161.32,160.34,161.0,77215.0
2015-08-13 10:40:00,160.92,161.36,160.82,161.3,100406.0,160.92,161.36,160.82,161.3,100406.0
2015-08-13 10:50:00,161.2,162.23,161.1,161.73,83503.0,161.2,162.23,161.1,161.73,83503.0
2015-08-13 11:00:00,161.75,161.94,161.51,161.66,60952.0,161.75,161.94,161.51,161.66,60952.0
2015-08-13 11:10:00,161.55,161.86,161.38,161.75,64310.0,161.55,161.86,161.38,161.75,64310.0
2015-08-13 11:20:00,161.68,161.9,161.51,161.69,94240.0,161.68,161.9,161.51,161.69,94240.0
2015-08-13 11:30:00,161.74,161.87,161.53,161.69,91376.0,161.74,161.87,161.53,161.69,91376.0
2015-08-13 11:40:00,161.65,161.85,161.44,161.8,28918.0,161.65,161.85,161.44,161.8,28918.0
2015-08-13 11:50:00,161.68,161.83,161.44,161.76,47291.0,161.68,161.83,161.44,161.76,47291.0
2015-08-13 12:00:00,161.76,162.3,161.69,162.18,81004.0,161.76,162.3,161.69,162.18,81004.0
2015-08-13 12:10:00,162.18,162.39,161.84,161.94,249153.0,162.18,162.39,161.84,161.94,249153.0
2015-08-13 12:20:00,161.95,162.6,161.59,162.33,140587.0,161.95,162.6,161.59,162.33,140587.0
2015-08-13 12:30:00,162.43,162.62,162.27,162.55,36481.0,162.43,162.62,162.27,162.55,36481.0
2015-08-13 12:40:00,162.55,163.04,162.5,162.68,77297.0,162.55,163.04,162.5,162.68,77297.0
2015-08-13 12:50:00,162.77,163.05,162.54,162.97,140295.0,162.77,163.05,162.54,162.97,140295.0
2015-08-13 13:00:00,162.92,163.05,162.8,162.85,67724.0,162.92,163.05,162.8,162.85,67724.0
2015-08-13 13:10:00,162.9,163.25,162.34,162.5,116959.0,162.9,163.25,162.34,162.5,116959.0
2015-08-13 13:20:00,162.52,162.9,162.47,162.65,71034.0,162.52,162.9,162.47,162.65,71034.0
2015-08-13 13:30:00,162.61,162.74,162.15,162.44,79171.0,162.61,162.74,162.15,162.44,79171.0
2015-08-13 13:40:00,162.5,162.55,162.4,162.43,51847.0,162.5,162.55,162.4,162.43,51847.0
2015-08-13 13:50:00,162.45,162.56,162.15,162.33,101549.0,162.45,162.56,162.15,162.33,101549.0
2015-08-13 14:00:00,162.36,162.55,161.93,162.09,234741.0,162.36,162.55,161.93,162.09,234741.0
2015-08-13 14:10:00,162.04,162.46,161.91,162.42,194327.0,162.04,162.46,161.91,162.42,194327.0
2015-08-13 14:20:00,162.46,162.65,162.07,162.45,69559.0,162.46,162.65,162.07,162.45,69559.0
2015-08-13 14:30:00,162.49,162.56,162.2,162.39,38624.0,162.49,162.56,162.2,162.39,38624.0
2015-08-13 14:40:00,162.37,162.6,161.77,161.95,102462.0,162.37,162.6,161.77,161.95,102462.0
2015-08-13 14:50:00,162.0,162.41,161.91,162.14,46458.0,162.0,162.41,161.91,162.14,46458.0
2015-08-13 15:00:00,162.14,162.25,161.77,162.05,96989.0,162.14,162.25,161.77,162.05,96989.0
2015-08-13 15:10:00,162.0,162.07,161.02,161.02,129821.0,162.0,162.07,161.02,161.02,129821.0
2015-08-13 15:20:00,161.02,161.54,160.65,161.01,128109.0,161.02,161.54,160.65,161.01,128109.0
2015-08-13 15:30:00,160.93,161.19,160.64,160.75,109643.0,160.93,161.19,160.64,160.75,109643.0
2015-08-13 15:40:00,160.79,160.98,160.71,160.97,68753.0,160.79,160.98,160.71,160.97,68753.0
2015-08-13 15:50:00,160.91,161.22,160.76,160.9,159956.0,160.91,161.22,160.76,160.9,159956.0
2015-08-14 09:30:00,160.91,161.62,160.54,161.17,136820.0,160.91,161.62,160.54,161.17,136820.0
2015-08-14 09:40:00,161.1,161.66,160.88,161.33,52109.0,161.1,161.66,160.88,161.33,52109.0
2015-08-14 09:50:00,161.33,162.81,161.24,162.78,136117.0,161.33,162.81,161.24,162.78,136117.0
2015-08-14 10:00:00,162.78,163.3,162.6,162.94,170589.0,162.78,163.3,162.6,162.94,170589.0
2015-08-14 10:10:00,162.95,163.5,162.8,163.44,147797.0,162.95,163.5,162.8,163.44,147797.0
2015-08-14 10:20:00,163.5,163.51,162.91,162.99,142565.0,163.5,163.51,162.91,162.99,142565.0
2015-08-14 10:30:00,163.06,163.59,162.97,163.33,114327.0,163.06,163.59,162.97,163.33,114327.0
2015-08-14 10:40:00,163.39,163.54,162.92,163.35,103488.0,163.39,163.54,162.92,163.35,103488.0
2015-08-14 10:50:00,163.4,164.82,163.39,164.06,202071.0,163.4,164.82,163.39,164.06,202071.0
2015-08-14 11:00:00,164.0,165.41,163.92,165.32,207238.0,164.0,165.41,163.92,165.32,207238.0
2015-08-14 11:10:00,165.33,165.4,164.14,164.33,225835.0,165.33,165.4,164.14,164.33,225835.0
2015-08-14 11:20:00,164.33,164.71,164.12,164.48,74348.0,164.33,164.71,164.12,164.48,74348.0
2015-08-14 11:30:00,164.5,164.65,164.31,164.5,124159.0,164.5,164.65,164.31,164.5,124159.0
2015-08-14 11:40:00,164.52,164.66,164.05,164.05,71718.0,164.52,164.66,164.05,164.05,71718.0
2015-08-14 11:50:00,164.09,164.37,164.0,164.07,62964.0,164.09,164.37,164.0,164.07,62964.0
2015-08-14 12:00:00,164.07,164.32,163.9,164.07,65893.0,164.07,164.32,163.9,164.07,65893.0
2015-08-14 12:10:00,164.1,164.15,163.34,163.6,98769.0,164.1,164.15,163.34,163.6,98769.0
2015-08-14 12:20:00,163.6,163.98,163.6,163.86,55994.0,163.6,163.98,163.6,163.86,55994.0
2015-08-14 12:30:00,163.85,163.98,163.66,163.66,88342.0,163.85,163.98,163.66,163.66,88342.0
2015-08-14 12:40:00,163.67,163.98,163.66,163.76,81551.0,163.67,163.98,163.66,163.76,81551.0
2015-08-14 12:50:00,163.78,163.78,163.4,163.42,120262.0,163.78,163.78,163.4,163.42,120262.0
2015-08-14 13:00:00,163.42,163.92,163.34,163.77,45532.0,163.42,163.92,163.34,163.77,45532.0
2015-08-14 13:10:00,163.83,164.14,163.65,164.04,64108.0,163.83,164.14,163.65,164.04,64108.0
2015-08-14 13:20:00,164.11,164.47,164.04,164.14,74875.0,164.11,164.47,164.04,164.14,74875.0
2015-08-14 13:30:00,164.18,164.45,164.17,164.25,50761.0,164.18,164.45,164.17,164.25,50761.0
2015-08-14 13:40:00,164.28,164.7,164.24,164.66,79805.0,164.28,164.7,164.24,164.66,79805.0
2015-08-14 13:50:00,164.68,164.73,164.48,164.63,75191.0,164.68,164.73,164.48,164.63,75191.0
2015-08-14 14:00:00,164.58,164.63,164.45,164.5,79545.0,164.58,164.63,164.45,164.5,79545.0
2015-08-14 14:10:00,164.5,164.77,164.44,164.66,80396.0,164.5,164.77,164.44,164.66,80396.0
2015-08-14 14:20:00,164.67,164.8,164.55,164.77,44800.0,164.67,164.8,164.55,164.77,44800.0
2015-08-14 14:30:00,164.77,165.35,164.58,165.25,111569.0,164.77,165.35,164.58,165.25,111569.0
2015-08-14 14:40:00,165.25,165.61,165.25,165.49,146761.0,165.25,165.61,165.25,165.49,146761.0
2015-08-14 14:50:00,165.57,165.71,165.49,165.7,73205.0,165.57,165.71,165.49,165.7,73205.0
2015-08-14 15:00:00,165.7,166.24,165.43,165.52,176188.0,165.7,166.24,165.43,165.52,176188.0
2015-08-14 15:10:00,165.55,165.86,165.41,165.58,107369.0,165.55,165.86,165.41,165.58,107369.0
2015-08-14 15:20:00,165.58,165.72,165.44,165.5,119605.0,165.58,165.72,165.44,165.5,119605.0
2015-08-14 15:30:00,165.5,165.6,165.33,165.36,198653.0,165.5,165.6,165.33,165.36,198653.0
2015-08-14 15:40:00,165.31,165.35,164.35,164.36,146325.0,165.31,165.35,164.35,164.36,146325.0
2015-08-14 15:50:00,164.28,164.4,163.6,164.24,337556.0,164.28,164.4,163.6,164.24,337556.0
2015-08-17 09:30:00,163.55,164.72,163.5,163.63,137084.0,163.55,164.72,163.5,163.63,137084.0
2015-08-17 09:40:00,163.58,164.29,163.51,164.06,89794.0,163.58,164.29,163.51,164.06,89794.0
2015-08-17 09:50:00,164.02,165.9,163.97,165.9,158057.0,164.02,165.9,163.97,165.9,158057.0
2015-08-17 10:00:00,165.96,166.35,165.4,166.08,216166.0,165.96,166.35,165.4,166.08,216166.0
2015-08-17 10:10:00,166.13,167.27,165.95,166.91,158054.0,166.13,167.27,165.95,166.91,158054.0
2015-08-17 10:20:00,166.92,167.19,166.1,166.25,96474.0,166.92,167.19,166.1,166.25,96474.0
2015-08-17 10:30:00,166.26,166.57,166.01,166.46,67901.0,166.26,166.57,166.01,166.46,67901.0
2015-08-17 10:40:00,166.5,166.5,165.8,166.08,53650.0,166.5,166.5,165.8,166.08,53650.0
2015-08-17 10:50:00,166.18,167.0,165.83,166.9,96554.0,166.18,167.0,165.83,166.9,96554.0
2015-08-17 11:00:00,166.91,166.92,166.34,166.37,57830.0,166.91,166.92,166.34,166.37,57830.0
2015-08-17 11:10:00,166.39,166.51,166.0,166.35,85755.0,166.39,166.51,166.0,166.35,85755.0
2015-08-17 11:20:00,166.35,166.53,166.02,166.12,51100.0,166.35,166.53,166.02,166.12,51100.0
2015-08-17 11:30:00,166.12,166.23,165.88,166.18,63968.0,166.12,166.23,165.88,166.18,63968.0
2015-08-17 11:40:00,166.18,166.29,165.88,166.06,66340.0,166.18,166.29,165.88,166.06,66340.0
2015-08-17 11:50:00,166.14,166.57,166.07,166.49,106528.0,166.14,166.57,166.07,166.49,106528.0
2015-08-17 12:00:00,166.47,166.49,166.19,166.19,39640.0,166.47,166.49,166.19,166.19,39640.0
2015-08-17 12:10:00,166.2,166.94,166.19,166.77,42593.0,166.2,166.94,166.19,166.77,42593.0
2015-08-17 12:20:00,166.77,167.06,166.66,166.86,59673.0,166.77,167.06,166.66,166.86,59673.0
2015-08-17 12:30:00,166.86,167.25,166.8,166.93,44287.0,166.86,167.25,166.8,166.93,44287.0
2015-08-17 12:40:00,166.94,167.29,166.86,167.29,61590.0,166.94,167.29,166.86,167.29,61590.0
2015-08-17 12:50:00,167.15,167.33,167.0,167.24,46911.0,167.15,167.33,167.0,167.24,46911.0
2015-08-17 13:00:00,167.32,167.5,167.23,167.49,57174.0,167.32,167.5,167.23,167.49,57174.0
2015-08-17 13:10:00,167.49,167.64,167.37,167.56,66632.0,167.49,167.64,167.37,167.56,66632.0
2015-08-17 13:20:00,167.56,167.95,167.52,167.82,49926.0,167.56,167.95,167.52,167.82,49926.0
2015-08-17 13:30:00,167.82,167.86,167.43,167.78,60950.0,167.82,167.86,167.43,167.78,60950.0
2015-08-17 13:40:00,167.78,167.78,167.44,167.59,32206.0,167.78,167.78,167.44,167.59,32206.0
2015-08-17 13:50:00,167.5,167.64,167.43,167.6,42474.0,167.5,167.64,167.43,167.6,42474.0
2015-08-17 14:00:00,167.63,167.75,167.43,167.62,56768.0,167.63,167.75,167.43,167.62,56768.0
2015-08-17 14:10:00,167.67,167.67,166.89,167.0,42037.0,167.67,167.67,166.89,167.0,42037.0
2015-08-17 14:20:00,166.95,167.08,166.75,166.83,33011.0,166.95,167.08,166.75,166.83,33011.0
2015-08-17 14:30:00,166.84,167.06,166.54,166.98,50525.0,166.84,167.06,166.54,166.98,50525.0
2015-08-17 14:40:00,167.02,167.27,166.97,167.15,33352.0,167.02,167.27,166.97,167.15,33352.0
2015-08-17 14:50:00,167.18,167.4,167.02,167.32,35437.0,167.18,167.4,167.02,167.32,35437.0
2015-08-17 15:00:00,167.36,167.41,167.12,167.39,48721.0,167.36,167.41,167.12,167.39,48721.0
2015-08-17 15:10:00,167.39,167.49,167.17,167.46,43596.0,167.39,167.49,167.17,167.46,43596.0
2015-08-17 15:20:00,167.48,167.57,167.39,167.53,48019.0,167.48,167.57,167.39,167.53,48019.0
2015-08-17 15:30:00,167.53,167.72,167.0,167.07,55914.0,167.53,167.72,167.0,167.07,55914.0
2015-08-17 15:40:00,167.01,167.19,166.93,167.05,46750.0,167.01,167.19,166.93,167.05,46750.0
2015-08-17 15:50:00,167.01,167.55,166.97,167.44,191755.0,167.01,167.55,166.97,167.44,191755.0
2015-08-18 09:30:00,164.37,165.3,163.76,164.56,250763.0,164.37,165.3,163.76,164.56,250763.0
2015-08-18 09:40:00,164.62,166.82,164.38,166.74,247244.0,164.62,166.82,164.38,166.74,247244.0
2015-08-18 09:50:00,166.74,166.84,165.89,166.73,149217.0,166.74,166.84,165.89,166.73,149217.0
2015-08-18 10:00:00,166.73,166.74,165.66,166.42,122391.0,166.73,166.74,165.66,166.42,122391.0
2015-08-18 10:10:00,166.42,167.43,166.31,167.41,95497.0,166.42,167.43,166.31,167.41,95497.0
2015-08-18 10:20:00,167.28,168.1,166.07,166.46,156907.0,167.28,168.1,166.07,166.46,156907.0
2015-08-18 10:30:00,166.31,167.57,166.31,167.36,140054.0,166.31,167.57,166.31,167.36,140054.0
2015-08-18 10:40:00,167.32,168.25,167.2,168.11,124330.0,167.32,168.25,167.2,168.11,124330.0
2015-08-18 10:50:00,168.11,168.32,167.94,168.15,102695.0,168.11,168.32,167.94,168.15,102695.0
2015-08-18 11:00:00,168.14,168.23,167.8,168.08,119381.0,168.14,168.23,167.8,168.08,119381.0
2015-08-18 11:10:00,168.11,168.51,168.0,168.25,83507.0,168.11,168.51,168.0,168.25,83507.0
2015-08-18 11:20:00,168.32,168.36,167.94,168.0,89339.0,168.32,168.36,167.94,168.0,89339.0
2015-08-18 11:30:00,168.05,168.16,167.8,168.09,70517.0,168.05,168.16,167.8,168.09,70517.0
2015-08-18 11:40:00,168.08,168.13,167.85,168.1,78799.0,168.08,168.13,167.85,168.1,78799.0
2015-08-18 11:50:00,168.07,168.19,167.98,167.99,36309.0,168.07,168.19,167.98,167.99,36309.0
2015-08-18 12:00:00,168.03,168.08,167.98,168.0,68841.0,168.03,168.08,167.98,168.0,68841.0
2015-08-18 12:10:00,168.0,168.13,167.97,168.02,50651.0,168.0,168.13,167.97,168.02,50651.0
2015-08-18 12:20:00,168.04,168.13,167.62,167.62,67158.0,168.04,168.13,167.62,167.62,67158.0
2015-08-18 12:30:00,167.72,168.07,167.69,168.05,83835.0,167.72,168.07,167.69,168.05,83835.0
2015-08-18 12:40:00,168.04,168.04,167.85,168.0,47181.0,168.04,168.04,167.85,168.0,47181.0
2015-08-18 12:50:00,167.99,168.06,167.28,167.32,63080.0,167.99,168.06,167.28,167.32,63080.0
2015-08-18 13:00:00,167.33,167.53,166.75,166.94,120019.0,167.33,167.53,166.75,166.94,120019.0
2015-08-18 13:10:00,166.99,167.21,166.75,166.99,103881.0,166.99,167.21,166.75,166.99,103881.0
2015-08-18 13:20:00,167.05,167.06,166.63,166.79,134889.0,167.05,167.06,166.63,166.79,134889.0
2015-08-18 13:30:00,166.79,167.2,166.63,167.05,87378.0,166.79,167.2,166.63,167.05,87378.0
2015-08-18 13:40:00,167.13,167.15,166.67,166.91,86761.0,167.13,167.15,166.67,166.91,86761.0
2015-08-18 13:50:00,167.0,167.0,166.19,166.61,61360.0,167.0,167.0,166.19,166.61,61360.0
2015-08-18 14:00:00,166.59,167.04,166.52,166.95,32667.0,166.59,167.04,166.52,166.95,32667.0
2015-08-18 14:10:00,166.97,167.14,166.8,167.0,70779.0,166.97,167.14,166.8,167.0,70779.0
2015-08-18 14:20:00,167.04,167.29,166.97,167.25,48372.0,167.04,167.29,166.97,167.25,48372.0
2015-08-18 14:30:00,167.24,167.53,167.15,167.38,80511.0,167.24,167.53,167.15,167.38,80511.0
2015-08-18 14:40:00,167.37,167.51,167.07,167.1,69450.0,167.37,167.51,167.07,167.1,69450.0
2015-08-18 14:50:00,167.16,167.2,166.71,166.95,58481.0,167.16,167.2,166.71,166.95,58481.0
2015-08-18 15:00:00,166.95,167.15,166.87,167.0,51513.0,166.95,167.15,166.87,167.0,51513.0
2015-08-18 15:10:00,167.04,167.08,166.81,166.93,114227.0,167.04,167.08,166.81,166.93,114227.0
2015-08-18 15:20:00,166.93,166.95,166.38,166.44,82567.0,166.93,166.95,166.38,166.44,82567.0
2015-08-18 15:30:00,166.45,166.77,166.3,166.31,59133.0,166.45,166.77,166.3,166.31,59133.0
2015-08-18 15:40:00,166.3,166.38,165.36,165.76,115553.0,166.3,166.38,165.36,165.76,115553.0
2015-08-18 15:50:00,165.65,166.18,165.64,166.15,156431.0,165.65,166.18,165.64,166.15,156431.0
2015-08-19 09:30:00,165.1,165.68,163.5,164.13,167777.0,165.1,165.68,163.5,164.13,167777.0
2015-08-19 09:40:00,164.07,164.57,162.5,162.52,185663.0,164.07,164.57,162.5,162.52,185663.0
2015-08-19 09:50:00,162.53,163.53,162.5,163.08,153608.0,162.53,163.53,162.5,163.08,153608.0
2015-08-19 10:00:00,163.12,163.88,162.72,163.76,253830.0,163.12,163.88,162.72,163.76,253830.0
2015-08-19 10:10:00,163.73,164.7,163.7,164.08,179669.0,163.73,164.7,163.7,164.08,179669.0
2015-08-19 10:20:00,164.09,164.53,163.95,164.05,134103.0,164.09,164.53,163.95,164.05,134103.0
2015-08-19 10:30:00,164.03,164.03,163.25,163.25,121721.0,164.03,164.03,163.25,163.25,121721.0
2015-08-19 10:40:00,163.25,163.66,162.86,163.54,131026.0,163.25,163.66,162.86,163.54,131026.0
2015-08-19 10:50:00,163.69,163.73,162.94,162.99,116222.0,163.69,163.73,162.94,162.99,116222.0
2015-08-19 11:00:00,162.99,163.29,162.8,162.97,107871.0,162.99,163.29,162.8,162.97,107871.0
2015-08-19 11:10:00,162.93,163.01,162.24,162.38,126511.0,162.93,163.01,162.24,162.38,126511.0
2015-08-19 11:20:00,162.51,162.52,161.58,161.76,138618.0,162.51,162.52,161.58,161.76,138618.0
2015-08-19 11:30:00,161.76,161.99,161.71,161.87,119597.0,161.76,161.99,161.71,161.87,119597.0
2015-08-19 11:40:00,161.86,161.86,160.69,160.97,147339.0,161.86,161.86,160.69,160.97,147339.0
2015-08-19 11:50:00,160.88,161.55,160.27,161.18,191354.0,160.88,161.55,160.27,161.18,191354.0
2015-08-19 12:00:00,161.2,161.53,160.58,161.35,136603.0,161.2,161.53,160.58,161.35,136603.0
2015-08-19 12:10:00,161.45,161.5,160.68,161.03,117775.0,161.45,161.5,160.68,161.03,117775.0
2015-08-19 12:20:00,161.03,161.18,160.61,161.08,208394.0,161.03,161.18,160.61,161.08,208394.0
2015-08-19 12:30:00,161.08,161.89,161.07,161.37,113953.0,161.08,161.89,161.07,161.37,113953.0
2015-08-19 12:40:00,161.41,161.56,161.22,161.46,79629.0,161.41,161.56,161.22,161.46,79629.0
2015-08-19 12:50:00,161.49,162.1,161.48,162.08,66686.0,161.49,162.1,161.48,162.08,66686.0
2015-08-19 13:00:00,162.09,162.45,161.62,162.04,184532.0,162.09,162.45,161.62,162.04,184532.0
2015-08-19 13:10:00,161.98,162.58,161.95,162.53,105989.0,161.98,162.58,161.95,162.53,105989.0
2015-08-19 13:20:00,162.6,162.72,162.26,162.39,100874.0,162.6,162.72,162.26,162.39,100874.0
2015-08-19 13:30:00,162.43,162.47,162.01,162.05,61052.0,162.43,162.47,162.01,162.05,61052.0
2015-08-19 13:40:00,162.05,162.19,161.59,162.13,111963.0,162.05,162.19,161.59,162.13,111963.0
2015-08-19 13:50:00,162.14,162.14,161.61,161.81,69464.0,162.14,162.14,161.61,161.81,69464.0
2015-08-19 14:00:00,161.79,163.22,161.65,162.79,116902.0,161.79,163.22,161.65,162.79,116902.0
2015-08-19 14:10:00,162.87,163.25,162.68,162.93,146072.0,162.87,163.25,162.68,162.93,146072.0
2015-08-19 14:20:00,162.83,163.16,162.72,162.93,120429.0,162.83,163.16,162.72,162.93,120429.0
2015-08-19 14:30:00,162.89,163.09,162.2,162.61,104495.0,162.89,163.09,162.2,162.61,104495.0
2015-08-19 14:40:00,162.68,162.8,161.76,162.16,81942.0,162.68,162.8,161.76,162.16,81942.0
2015-08-19 14:50:00,162.06,162.2,161.77,161.78,75930.0,162.06,162.2,161.77,161.78,75930.0
2015-08-19 15:00:00,161.77,162.36,161.51,162.26,96833.0,161.77,162.36,161.51,162.26,96833.0
2015-08-19 15:10:00,162.26,162.56,162.15,162.32,143349.0,162.26,162.56,162.15,162.32,143349.0
2015-08-19 15:20:00,162.36,163.0,162.26,162.92,118641.0,162.36,163.0,162.26,162.92,118641.0
2015-08-19 15:30:00,162.95,163.36,162.92,163.06,118035.0,162.95,163.36,162.92,163.06,118035.0
2015-08-19 15:40:00,163.02,163.23,162.53,163.02,108903.0,163.02,163.23,162.53,163.02,108903.0
2015-08-19 15:50:00,163.06,163.11,162.77,162.84,231522.0,163.06,163.11,162.77,162.84,231522.0
2015-08-20 09:30:00,160.41,161.24,159.52,160.8,172922.0,160.41,161.24,159.52,160.8,172922.0
2015-08-20 09:40:00,160.88,161.15,159.53,160.87,305630.0,160.88,161.15,159.53,160.87,305630.0
2015-08-20 09:50:00,160.87,161.1,159.69,159.74,226632.0,160.87,161.1,159.69,159.74,226632.0
2015-08-20 10:00:00,159.72,159.97,158.86,159.17,198125.0,159.72,159.97,158.86,159.17,198125.0
2015-08-20 10:10:00,159.11,159.34,158.62,158.8,145091.0,159.11,159.34,158.62,158.8,145091.0
2015-08-20 10:20:00,158.79,158.86,157.31,157.72,186743.0,158.79,158.86,157.31,157.72,186743.0
2015-08-20 10:30:00,157.74,158.78,157.37,158.22,184832.0,157.74,158.78,157.37,158.22,184832.0
2015-08-20 10:40:00,158.22,158.25,157.35,157.74,170549.0,158.22,158.25,157.35,157.74,170549.0
2015-08-20 10:50:00,157.77,159.0,157.59,158.47,273211.0,157.77,159.0,157.59,158.47,273211.0
2015-08-20 11:00:00,158.46,158.93,158.28,158.74,135491.0,158.46,158.93,158.28,158.74,135491.0
2015-08-20 11:10:00,158.8,158.91,158.5,158.67,104136.0,158.8,158.91,158.5,158.67,104136.0
2015-08-20 11:20:00,158.7,159.77,158.66,159.52,89015.0,158.7,159.77,158.66,159.52,89015.0
2015-08-20 11:30:00,159.49,160.0,159.39,159.8,67727.0,159.49,160.0,159.39,159.8,67727.0
2015-08-20 11:40:00,159.83,160.39,159.65,160.15,109677.0,159.83,160.39,159.65,160.15,109677.0
2015-08-20 11:50:00,160.17,160.22,159.67,160.08,95056.0,160.17,160.22,159.67,160.08,95056.0
2015-08-20 12:00:00,160.08,160.09,159.43,159.52,72916.0,160.08,160.09,159.43,159.52,72916.0
2015-08-20 12:10:00,159.61,159.65,159.2,159.44,47458.0,159.61,159.65,159.2,159.44,47458.0
2015-08-20 12:20:00,159.44,159.47,158.86,159.19,63731.0,159.44,159.47,158.86,159.19,63731.0
2015-08-20 12:30:00,159.13,159.72,158.93,159.53,48977.0,159.13,159.72,158.93,159.53,48977.0
2015-08-20 12:40:00,159.54,159.54,158.85,159.0,80238.0,159.54,159.54,158.85,159.0,80238.0
2015-08-20 12:50:00,158.92,159.05,158.05,158.05,60840.0,158.92,159.05,158.05,158.05,60840.0
2015-08-20 13:00:00,158.06,158.42,157.9,158.29,58052.0,158.06,158.42,157.9,158.29,58052.0
2015-08-20 13:10:00,158.3,159.12,158.28,158.99,59203.0,158.3,159.12,158.28,158.99,59203.0
2015-08-20 13:20:00,158.98,159.14,158.8,158.99,130104.0,158.98,159.14,158.8,158.99,130104.0
2015-08-20 13:30:00,158.99,159.09,158.17,158.39,63750.0,158.99,159.09,158.17,158.39,63750.0
2015-08-20 13:40:00,158.3,158.4,157.78,158.34,160220.0,158.3,158.4,157.78,158.34,160220.0
2015-08-20 13:50:00,158.4,158.42,157.99,158.27,35140.0,158.4,158.42,157.99,158.27,35140.0
2015-08-20 14:00:00,158.28,158.33,158.07,158.2,49648.0,158.28,158.33,158.07,158.2,49648.0
2015-08-20 14:10:00,158.2,158.53,157.96,158.52,52958.0,158.2,158.53,157.96,158.52,52958.0
2015-08-20 14:20:00,158.52,158.81,158.33,158.51,93766.0,158.52,158.81,158.33,158.51,93766.0
2015-08-20 14:30:00,158.45,158.63,158.37,158.39,50370.0,158.45,158.63,158.37,158.39,50370.0
2015-08-20 14:40:00,158.38,158.53,157.78,157.8,101092.0,158.38,158.53,157.78,157.8,101092.0
2015-08-20 14:50:00,157.8,158.19,157.8,158.07,66126.0,157.8,158.19,157.8,158.07,66126.0
2015-08-20 15:00:00,158.07,158.65,158.03,158.46,132775.0,158.07,158.65,158.03,158.46,132775.0
2015-08-20 15:10:00,158.48,158.89,158.44,158.58,113593.0,158.48,158.89,158.44,158.58,113593.0
2015-08-20 15:20:00,158.67,159.24,158.36,158.37,182894.0,158.67,159.24,158.36,158.37,182894.0
2015-08-20 15:30:00,158.33,158.53,157.77,157.78,161279.0,158.33,158.53,157.77,157.78,161279.0
2015-08-20 15:40:00,157.78,158.17,157.25,157.5,121582.0,157.78,158.17,157.25,157.5,121582.0
2015-08-20 15:50:00,157.61,157.61,157.2,157.4,236423.0,157.61,157.61,157.2,157.4,236423.0
2015-08-21 09:30:00,154.45,154.5,153.21,153.76,465158.0,154.45,154.5,153.21,153.76,465158.0
2015-08-21 09:40:00,153.68,154.61,152.76,154.61,444072.0,153.68,154.61,152.76,154.61,444072.0
2015-08-21 09:50:00,154.69,156.52,154.22,156.5,252246.0,154.69,156.52,154.22,156.5,252246.0
2015-08-21 10:00:00,156.48,157.99,156.39,157.7,234842.0,156.48,157.99,156.39,157.7,234842.0
2015-08-21 10:10:00,157.7,157.94,156.5,156.8,176168.0,157.7,157.94,156.5,156.8,176168.0
2015-08-21 10:20:00,156.93,157.93,156.55,156.62,126475.0,156.93,157.93,156.55,156.62,126475.0
2015-08-21 10:30:00,156.64,157.23,155.41,155.62,148113.0,156.64,157.23,155.41,155.62,148113.0
2015-08-21 10:40:00,155.79,156.12,155.2,155.81,140868.0,155.79,156.12,155.2,155.81,140868.0
2015-08-21 10:50:00,155.81,156.04,154.94,155.64,272090.0,155.81,156.04,154.94,155.64,272090.0
2015-08-21 11:00:00,155.64,156.5,155.36,156.13,98400.0,155.64,156.5,155.36,156.13,98400.0
2015-08-21 11:10:00,156.09,156.65,155.99,156.57,158327.0,156.09,156.65,155.99,156.57,158327.0
2015-08-21 11:20:00,156.57,156.65,155.64,156.06,73138.0,156.57,156.65,155.64,156.06,73138.0
2015-08-21 11:30:00,156.09,156.1,154.7,154.8,52748.0,156.09,156.1,154.7,154.8,52748.0
2015-08-21 11:40:00,154.85,155.75,154.83,155.2,70637.0,154.85,155.75,154.83,155.2,70637.0
2015-08-21 11:50:00,155.21,155.72,155.0,155.43,80697.0,155.21,155.72,155.0,155.43,80697.0
2015-08-21 12:00:00,155.5,156.47,155.26,156.37,77309.0,155.5,156.47,155.26,156.37,77309.0
2015-08-21 12:10:00,156.47,156.88,155.82,156.09,124071.0,156.47,156.88,155.82,156.09,124071.0
2015-08-21 12:20:00,156.18,156.37,155.2,155.33,154659.0,156.18,156.37,155.2,155.33,154659.0
2015-08-21 12:30:00,155.37,155.93,155.36,155.8,61065.0,155.37,155.93,155.36,155.8,61065.0
2015-08-21 12:40:00,155.8,155.98,155.48,155.98,85750.0,155.8,155.98,155.48,155.98,85750.0
2015-08-21 12:50:00,155.89,155.89,155.0,155.0,88394.0,155.89,155.89,155.0,155.0,88394.0
2015-08-21 13:00:00,155.0,155.03,154.3,154.41,43335.0,155.0,155.03,154.3,154.41,43335.0
2015-08-21 13:10:00,154.31,154.93,154.1,154.81,51350.0,154.31,154.93,154.1,154.81,51350.0
2015-08-21 13:20:00,154.77,155.51,154.72,155.5,81018.0,154.77,155.51,154.72,155.5,81018.0
2015-08-21 13:30:00,155.47,155.48,154.79,155.09,46140.0,155.47,155.48,154.79,155.09,46140.0
2015-08-21 13:40:00,155.09,155.55,155.01,155.23,72179.0,155.09,155.55,155.01,155.23,72179.0
2015-08-21 13:50:00,155.3,155.67,155.01,155.67,39354.0,155.3,155.67,155.01,155.67,39354.0
2015-08-21 14:00:00,155.72,155.85,155.46,155.72,49949.0,155.72,155.85,155.46,155.72,49949.0
2015-08-21 14:10:00,155.71,155.8,155.2,155.58,66868.0,155.71,155.8,155.2,155.58,66868.0
2015-08-21 14:20:00,155.49,155.66,155.1,155.45,70225.0,155.49,155.66,155.1,155.45,70225.0
2015-08-21 14:30:00,155.45,155.71,155.02,155.05,38499.0,155.45,155.71,155.02,155.05,38499.0
2015-08-21 14:40:00,155.0,155.19,154.35,154.35,61685.0,155.0,155.19,154.35,154.35,61685.0
2015-08-21 14:50:00,154.36,154.96,154.22,154.7,113970.0,154.36,154.96,154.22,154.7,113970.0
2015-08-21 15:00:00,154.74,155.24,154.3,154.3,144566.0,154.74,155.24,154.3,154.3,144566.0
2015-08-21 15:10:00,154.3,154.5,153.52,154.15,166902.0,154.3,154.5,153.52,154.15,166902.0
2015-08-21 15:20:00,154.14,154.18,153.5,153.91,189480.0,154.14,154.18,153.5,153.91,189480.0
2015-08-21 15:30:00,153.89,153.93,153.24,153.38,203077.0,153.89,153.93,153.24,153.38,203077.0
2015-08-21 15:40:00,153.38,153.99,153.35,153.59,228606.0,153.38,153.99,153.35,153.59,228606.0
2015-08-21 15:50:00,153.54,153.54,152.79,152.91,507611.0,153.54,153.54,152.79,152.91,507611.0
2015-08-24 09:30:00,125.15,135.5,100.0,135.02,1219574.0,125.15,135.5,100.0,135.02,1219574.0
2015-08-24 09:40:00,135.0,145.38,134.94,140.0,697616.0,135.0,145.38,134.94,140.0,697616.0
2015-08-24 09:50:00,140.21,141.76,137.5,140.15,672870.0,140.21,141.76,137.5,140.15,672870.0
2015-08-24 10:00:00,140.28,144.0,139.81,143.29,373291.0,140.28,144.0,139.81,143.29,373291.0
2015-08-24 10:10:00,143.22,146.95,143.1,146.05,426649.0,143.22,146.95,143.1,146.05,426649.0
2015-08-24 10:20:00,146.04,146.1,144.44,144.63,281125.0,146.04,146.1,144.44,144.63,281125.0
2015-08-24 10:30:00,144.57,144.82,141.34,141.85,411588.0,144.57,144.82,141.34,141.85,411588.0
2015-08-24 10:40:00,142.05,143.88,141.73,142.45,212633.0,142.05,143.88,141.73,142.45,212633.0
2015-08-24 10:50:00,142.26,143.8,141.81,142.46,193801.0,142.26,143.8,141.81,142.46,193801.0
2015-08-24 11:00:00,142.39,142.79,141.81,141.81,207198.0,142.39,142.79,141.81,141.81,207198.0
2015-08-24 11:10:00,141.88,142.52,141.32,142.05,160127.0,141.88,142.52,141.32,142.05,160127.0
2015-08-24 11:20:00,141.91,142.47,140.62,140.85,146627.0,141.91,142.47,140.62,140.85,146627.0
2015-08-24 11:30:00,140.85,141.66,140.41,140.94,283094.0,140.85,141.66,140.41,140.94,283094.0
2015-08-24 11:40:00,140.94,141.68,140.11,141.28,161206.0,140.94,141.68,140.11,141.28,161206.0
2015-08-24 11:50:00,141.32,143.18,141.2,142.2,169165.0,141.32,143.18,141.2,142.2,169165.0
2015-08-24 12:00:00,142.2,143.88,141.44,143.7,170620.0,142.2,143.88,141.44,143.7,170620.0
2015-08-24 12:10:00,143.67,144.0,142.78,143.28,174586.0,143.67,144.0,142.78,143.28,174586.0
2015-08-24 12:20:00,143.29,144.44,143.2,143.49,173340.0,143.29,144.44,143.2,143.49,173340.0
2015-08-24 12:30:00,143.47,144.65,143.12,144.33,120378.0,143.47,144.65,143.12,144.33,120378.0
2015-08-24 12:40:00,144.28,145.23,143.5,143.5,112426.0,144.28,145.23,143.5,143.5,112426.0
2015-08-24 12:50:00,143.5,144.57,143.22,143.63,81790.0,143.5,144.57,143.22,143.63,81790.0
2015-08-24 13:00:00,143.64,144.69,143.64,144.41,77769.0,143.64,144.69,143.64,144.41,77769.0
2015-08-24 13:10:00,144.4,144.6,143.68,144.41,76205.0,144.4,144.6,143.68,144.41,76205.0
2015-08-24 13:20:00,144.36,144.36,143.2,143.45,98851.0,144.36,144.36,143.2,143.45,98851.0
2015-08-24 13:30:00,143.42,143.68,143.23,143.5,141747.0,143.42,143.68,143.23,143.5,141747.0
2015-08-24 13:40:00,143.5,145.49,143.5,145.04,203552.0,143.5,145.49,143.5,145.04,203552.0
2015-08-24 13:50:00,145.04,145.15,143.3,143.45,86608.0,145.04,145.15,143.3,143.45,86608.0
2015-08-24 14:00:00,143.36,144.43,143.36,144.03,83936.0,143.36,144.43,143.36,144.03,83936.0
2015-08-24 14:10:00,144.02,144.19,143.42,143.97,182096.0,144.02,144.19,143.42,143.97,182096.0
2015-08-24 14:20:00,143.9,144.29,143.37,143.5,135672.0,143.9,144.29,143.37,143.5,135672.0
2015-08-24 14:30:00,143.53,143.93,143.25,143.34,165520.0,143.53,143.93,143.25,143.34,165520.0
2015-08-24 14:40:00,143.39,143.39,142.0,142.72,241856.0,143.39,143.39,142.0,142.72,241856.0
2015-08-24 14:50:00,142.74,142.88,141.83,141.9,253685.0,142.74,142.88,141.83,141.9,253685.0
2015-08-24 15:00:00,141.9,141.94,140.61,141.4,201482.0,141.9,141.94,140.61,141.4,201482.0
2015-08-24 15:10:00,141.4,141.53,140.21,140.42,232886.0,141.4,141.53,140.21,140.42,232886.0
2015-08-24 15:20:00,140.39,141.71,140.11,141.32,278810.0,140.39,141.71,140.11,141.32,278810.0
2015-08-24 15:30:00,141.23,142.1,140.98,142.06,240625.0,141.23,142.1,140.98,142.06,240625.0
2015-08-24 15:40:00,142.09,142.92,140.89,141.58,323521.0,142.09,142.92,140.89,141.58,323521.0
2015-08-24 15:50:00,141.72,142.39,140.82,140.94,359305.0,141.72,142.39,140.82,140.94,359305.0
2015-08-25 09:30:00,149.7,153.18,147.89,148.16,547071.0,149.7,153.18,147.89,148.16,547071.0
2015-08-25 09:40:00,148.14,149.43,147.0,147.93,491959.0,148.14,149.43,147.0,147.93,491959.0
2015-08-25 09:50:00,147.88,148.94,147.57,148.38,222442.0,147.88,148.94,147.57,148.38,222442.0
2015-08-25 10:00:00,148.14,149.26,147.92,148.97,90533.0,148.14,149.26,147.92,148.97,90533.0
2015-08-25 10:10:00,148.84,150.5,148.65,149.82,196165.0,148.84,150.5,148.65,149.82,196165.0
2015-08-25 10:20:00,149.82,150.4,149.36,150.0,136020.0,149.82,150.4,149.36,150.0,136020.0
2015-08-25 10:30:00,150.0,150.08,148.32,148.32,162287.0,150.0,150.08,148.32,148.32,162287.0
2015-08-25 10:40:00,148.31,149.0,147.53,148.0,196911.0,148.31,149.0,147.53,148.0,196911.0
2015-08-25 10:50:00,147.98,148.08,147.3,148.0,58236.0,147.98,148.08,147.3,148.0,58236.0
2015-08-25 11:00:00,147.87,148.69,147.56,148.63,127216.0,147.87,148.69,147.56,148.63,127216.0
2015-08-25 11:10:00,148.63,149.1,148.12,148.39,82218.0,148.63,149.1,148.12,148.39,82218.0
2015-08-25 11:20:00,148.38,149.1,148.0,148.01,72332.0,148.38,149.1,148.0,148.01,72332.0
2015-08-25 11:30:00,148.01,148.32,147.67,148.27,54131.0,148.01,148.32,147.67,148.27,54131.0
2015-08-25 11:40:00,148.33,148.92,147.91,148.56,42984.0,148.33,148.92,147.91,148.56,42984.0
2015-08-25 11:50:00,148.55,148.67,147.33,147.75,67793.0,148.55,148.67,147.33,147.75,67793.0
2015-08-25 12:00:00,147.9,148.4,147.71,148.11,80756.0,147.9,148.4,147.71,148.11,80756.0
2015-08-25 12:10:00,148.1,148.35,147.22,147.48,87622.0,148.1,148.35,147.22,147.48,87622.0
2015-08-25 12:20:00,147.4,147.75,147.34,147.61,54926.0,147.4,147.75,147.34,147.61,54926.0
2015-08-25 12:30:00,147.6,147.83,147.33,147.82,113479.0,147.6,147.83,147.33,147.82,113479.0
2015-08-25 12:40:00,147.83,148.08,147.51,147.75,68093.0,147.83,148.08,147.51,147.75,68093.0
2015-08-25 12:50:00,147.73,148.05,147.66,147.77,101289.0,147.73,148.05,147.66,147.77,101289.0
2015-08-25 13:00:00,147.77,147.99,146.76,147.94,155225.0,147.77,147.99,146.76,147.94,155225.0
2015-08-25 13:10:00,147.85,147.92,147.5,147.5,63929.0,147.85,147.92,147.5,147.5,63929.0
2015-08-25 13:20:00,147.5,147.51,146.01,146.02,168700.0,147.5,147.51,146.01,146.02,168700.0
2015-08-25 13:30:00,146.01,146.33,145.34,145.43,135349.0,146.01,146.33,145.34,145.43,135349.0
2015-08-25 13:40:00,145.42,145.98,145.34,145.5,84066.0,145.42,145.98,145.34,145.5,84066.0
2015-08-25 13:50:00,145.47,145.87,144.38,144.38,227466.0,145.47,145.87,144.38,144.38,227466.0
2015-08-25 14:00:00,144.4,144.4,142.0,142.13,318776.0,144.4,144.4,142.0,142.13,318776.0
2015-08-25 14:10:00,142.11,143.33,142.04,143.0,208219.0,142.11,143.33,142.04,143.0,208219.0
2015-08-25 14:20:00,142.99,143.79,142.46,143.04,127224.0,142.99,143.79,142.46,143.04,127224.0
2015-08-25 14:30:00,143.01,143.12,142.04,142.2,86648.0,143.01,143.12,142.04,142.2,86648.0
2015-08-25 14:40:00,142.24,142.59,141.64,142.35,118086.0,142.24,142.59,141.64,142.35,118086.0
2015-08-25 14:50:00,142.47,143.0,142.0,142.07,229383.0,142.47,143.0,142.0,142.07,229383.0
2015-08-25 15:00:00,142.05,142.34,141.08,141.19,204486.0,142.05,142.34,141.08,141.19,204486.0
2015-08-25 15:10:00,141.2,141.21,139.9,140.21,343274.0,141.2,141.21,139.9,140.21,343274.0
2015-08-25 15:20:00,140.19,140.91,140.0,140.26,251483.0,140.19,140.91,140.0,140.26,251483.0
2015-08-25 15:30:00,140.23,140.8,139.57,139.81,279174.0,140.23,140.8,139.57,139.81,279174.0
2015-08-25 15:40:00,139.83,140.0,137.53,137.58,419329.0,139.83,140.0,137.53,137.58,419329.0
2015-08-25 15:50:00,137.58,137.94,135.61,136.98,1056253.0,137.58,137.94,135.61,136.98,1056253.0
2015-08-26 09:30:00,139.9,140.8,138.22,139.5,755760.0,139.9,140.8,138.22,139.5,755760.0
2015-08-26 09:40:00,139.5,139.77,139.02,139.6,324068.0,139.5,139.77,139.02,139.6,324068.0
2015-08-26 09:50:00,139.6,140.21,138.81,138.93,301676.0,139.6,140.21,138.81,138.93,301676.0
2015-08-26 10:00:00,139.0,139.81,138.72,139.02,251948.0,139.0,139.81,138.72,139.02,251948.0
2015-08-26 10:10:00,139.01,140.07,138.6,138.76,316789.0,139.01,140.07,138.6,138.76,316789.0
2015-08-26 10:20:00,138.75,141.43,138.62,140.65,303420.0,138.75,141.43,138.62,140.65,303420.0
2015-08-26 10:30:00,140.69,142.18,140.43,141.43,262271.0,140.69,142.18,140.43,141.43,262271.0
2015-08-26 10:40:00,141.45,141.81,140.6,140.89,196833.0,141.45,141.81,140.6,140.89,196833.0
2015-08-26 10:50:00,140.89,142.0,140.6,140.69,141994.0,140.89,142.0,140.6,140.69,141994.0
2015-08-26 11:00:00,140.6,141.0,139.69,140.11,180844.0,140.6,141.0,139.69,140.11,180844.0
2015-08-26 11:10:00,140.24,140.67,140.0,140.04,142051.0,140.24,140.67,140.0,140.04,142051.0
2015-08-26 11:20:00,140.01,140.7,139.5,139.65,184115.0,140.01,140.7,139.5,139.65,184115.0
2015-08-26 11:30:00,139.65,139.77,138.0,138.15,225928.0,139.65,139.77,138.0,138.15,225928.0
2015-08-26 11:40:00,138.03,138.9,138.0,138.04,196092.0,138.03,138.9,138.0,138.04,196092.0
2015-08-26 11:50:00,138.21,138.64,137.85,138.06,161588.0,138.21,138.64,137.85,138.06,161588.0
2015-08-26 12:00:00,138.06,138.22,137.06,137.59,217913.0,138.06,138.22,137.06,137.59,217913.0
2015-08-26 12:10:00,137.74,137.96,137.09,137.55,154595.0,137.74,137.96,137.09,137.55,154595.0
2015-08-26 12:20:00,137.61,137.89,137.0,137.04,142315.0,137.61,137.89,137.0,137.04,142315.0
2015-08-26 12:30:00,137.09,137.09,136.34,136.78,150273.0,137.09,137.09,136.34,136.78,150273.0
2015-08-26 12:40:00,136.73,136.91,136.06,136.91,175576.0,136.73,136.91,136.06,136.91,175576.0
2015-08-26 12:50:00,136.91,138.32,136.66,137.97,96207.0,136.91,138.32,136.66,137.97,96207.0
2015-08-26 13:00:00,138.04,138.55,137.52,137.9,117712.0,138.04,138.55,137.52,137.9,117712.0
2015-08-26 13:10:00,138.0,138.5,137.33,137.53,77746.0,138.0,138.5,137.33,137.53,77746.0
2015-08-26 13:20:00,137.52,139.23,137.39,139.22,96102.0,137.52,139.23,137.39,139.22,96102.0
2015-08-26 13:30:00,139.0,140.13,138.33,139.85,157676.0,139.0,140.13,138.33,139.85,157676.0
2015-08-26 13:40:00,140.01,140.01,138.65,138.72,158804.0,140.01,140.01,138.65,138.72,158804.0
2015-08-26 13:50:00,138.77,139.92,138.64,139.74,84722.0,138.77,139.92,138.64,139.74,84722.0
2015-08-26 14:00:00,139.86,140.46,139.66,140.09,72569.0,139.86,140.46,139.66,140.09,72569.0
2015-08-26 14:10:00,140.2,140.34,138.45,138.59,125576.0,140.2,140.34,138.45,138.59,125576.0
2015-08-26 14:20:00,138.64,139.68,138.54,139.04,73935.0,138.64,139.68,138.54,139.04,73935.0
2015-08-26 14:30:00,139.18,139.66,138.58,139.5,65105.0,139.18,139.66,138.58,139.5,65105.0
2015-08-26 14:40:00,139.5,140.5,139.45,139.68,91078.0,139.5,140.5,139.45,139.68,91078.0
2015-08-26 14:50:00,139.7,140.97,139.7,140.75,124552.0,139.7,140.97,139.7,140.75,124552.0
2015-08-26 15:00:00,140.7,141.46,140.29,141.31,170916.0,140.7,141.46,140.29,141.31,170916.0
2015-08-26 15:10:00,141.24,141.97,140.71,141.8,122841.0,141.24,141.97,140.71,141.8,122841.0
2015-08-26 15:20:00,141.83,142.08,141.32,141.59,140325.0,141.83,142.08,141.32,141.59,140325.0
2015-08-26 15:30:00,141.58,141.94,141.01,141.7,114229.0,141.58,141.94,141.01,141.7,114229.0
2015-08-26 15:40:00,141.8,143.33,141.7,142.99,251118.0,141.8,143.33,141.7,142.99,251118.0
2015-08-26 15:50:00,142.98,142.98,142.12,142.42,359130.0,142.98,142.98,142.12,142.42,359130.0
2015-08-27 09:30:00,147.25,150.0,147.11,148.04,504574.0,147.25,150.0,147.11,148.04,504574.0
2015-08-27 09:40:00,148.18,150.49,147.81,149.07,343281.0,148.18,150.49,147.81,149.07,343281.0
2015-08-27 09:50:00,148.92,149.16,147.27,148.05,310026.0,148.92,149.16,147.27,148.05,310026.0
2015-08-27 10:00:00,148.01,149.49,147.79,149.44,156207.0,148.01,149.49,147.79,149.44,156207.0
2015-08-27 10:10:00,149.5,149.5,148.35,148.62,206466.0,149.5,149.5,148.35,148.62,206466.0
2015-08-27 10:20:00,148.74,149.3,148.14,149.11,61342.0,148.74,149.3,148.14,149.11,61342.0
2015-08-27 10:30:00,149.1,149.96,148.97,149.96,116323.0,149.1,149.96,148.97,149.96,116323.0
2015-08-27 10:40:00,149.98,151.1,149.74,151.0,156200.0,149.98,151.1,149.74,151.0,156200.0
2015-08-27 10:50:00,151.0,151.4,150.33,151.4,75352.0,151.0,151.4,150.33,151.4,75352.0
2015-08-27 11:00:00,151.4,152.66,150.8,151.39,251018.0,151.4,152.66,150.8,151.39,251018.0
2015-08-27 11:10:00,151.5,152.56,151.33,152.1,166314.0,151.5,152.56,151.33,152.1,166314.0
2015-08-27 11:20:00,152.05,152.98,151.72,152.66,95716.0,152.05,152.98,151.72,152.66,95716.0
2015-08-27 11:30:00,152.89,152.93,150.57,150.64,193568.0,152.89,152.93,150.57,150.64,193568.0
2015-08-27 11:40:00,150.65,151.03,150.23,150.52,146233.0,150.65,151.03,150.23,150.52,146233.0
2015-08-27 11:50:00,150.51,150.61,149.36,149.76,179115.0,150.51,150.61,149.36,149.76,179115.0
2015-08-27 12:00:00,149.76,150.81,149.75,150.21,63681.0,149.76,150.81,149.75,150.21,63681.0
2015-08-27 12:10:00,150.16,150.5,149.62,149.83,139905.0,150.16,150.5,149.62,149.83,139905.0
2015-08-27 12:20:00,149.9,151.59,149.42,151.5,150223.0,149.9,151.59,149.42,151.5,150223.0
2015-08-27 12:30:00,151.32,151.54,150.6,151.18,40751.0,151.32,151.54,150.6,151.18,40751.0
2015-08-27 12:40:00,151.03,151.49,150.39,150.98,62773.0,151.03,151.49,150.39,150.98,62773.0
2015-08-27 12:50:00,150.98,151.45,150.91,150.98,35174.0,150.98,151.45,150.91,150.98,35174.0
2015-08-27 13:00:00,151.0,151.97,150.76,151.92,70476.0,151.0,151.97,150.76,151.92,70476.0
2015-08-27 13:10:00,151.87,152.07,151.53,152.03,94804.0,151.87,152.07,151.53,152.03,94804.0
2015-08-27 13:20:00,152.01,152.48,151.03,151.13,85368.0,152.01,152.48,151.03,151.13,85368.0
2015-08-27 13:30:00,151.06,151.31,150.52,150.99,57577.0,151.06,151.31,150.52,150.99,57577.0
2015-08-27 13:40:00,151.0,151.29,150.24,150.63,39303.0,151.0,151.29,150.24,150.63,39303.0
2015-08-27 13:50:00,150.74,151.52,150.5,151.02,29953.0,150.74,151.52,150.5,151.02,29953.0
2015-08-27 14:00:00,150.98,151.5,150.93,151.44,19955.0,150.98,151.5,150.93,151.44,19955.0
2015-08-27 14:10:00,151.44,151.63,151.07,151.43,64127.0,151.44,151.63,151.07,151.43,64127.0
2015-08-27 14:20:00,151.3,151.39,150.18,150.7,53690.0,151.3,151.39,150.18,150.7,53690.0
2015-08-27 14:30:00,150.68,151.49,150.41,151.47,40977.0,150.68,151.49,150.41,151.47,40977.0
2015-08-27 14:40:00,151.31,151.69,150.51,150.51,56270.0,151.31,151.69,150.51,150.51,56270.0
2015-08-27 14:50:00,150.61,150.75,149.73,149.96,172023.0,150.61,150.75,149.73,149.96,172023.0
2015-08-27 15:00:00,150.09,150.38,149.3,150.04,150535.0,150.09,150.38,149.3,150.04,150535.0
2015-08-27 15:10:00,150.09,150.54,149.78,150.46,91260.0,150.09,150.54,149.78,150.46,91260.0
2015-08-27 15:20:00,150.47,150.98,150.08,150.76,167558.0,150.47,150.98,150.08,150.76,167558.0
2015-08-27 15:30:00,150.85,151.39,150.27,151.23,113874.0,150.85,151.39,150.27,151.23,113874.0
2015-08-27 15:40:00,151.27,151.96,150.84,151.92,111107.0,151.27,151.96,150.84,151.92,111107.0
2015-08-27 15:50:00,151.9,152.09,151.39,151.96,240342.0,151.9,152.09,151.39,151.96,240342.0
2015-08-28 09:30:00,150.17,153.76,150.0,152.74,240172.0,150.17,153.76,150.0,152.74,240172.0
2015-08-28 09:40:00,152.59,153.38,151.6,151.87,93488.0,152.59,153.38,151.6,151.87,93488.0
2015-08-28 09:50:00,151.79,152.96,151.46,152.38,74169.0,151.79,152.96,151.46,152.38,74169.0
2015-08-28 10:00:00,152.65,152.65,151.62,152.01,37764.0,152.65,152.65,151.62,152.01,37764.0
2015-08-28 10:10:00,152.27,152.59,151.79,152.15,106547.0,152.27,152.59,151.79,152.15,106547.0
2015-08-28 10:20:00,152.0,152.77,151.81,152.41,91960.0,152.0,152.77,151.81,152.41,91960.0
2015-08-28 10:30:00,152.37,152.64,152.08,152.3,60449.0,152.37,152.64,152.08,152.3,60449.0
2015-08-28 10:40:00,152.26,152.37,151.95,152.08,74708.0,152.26,152.37,151.95,152.08,74708.0
2015-08-28 10:50:00,152.0,152.61,152.0,152.55,88557.0,152.0,152.61,152.0,152.55,88557.0
2015-08-28 11:00:00,152.54,153.3,152.36,152.72,104829.0,152.54,153.3,152.36,152.72,104829.0
2015-08-28 11:10:00,152.81,152.84,152.3,152.68,67174.0,152.81,152.84,152.3,152.68,67174.0
2015-08-28 11:20:00,152.64,152.92,152.45,152.63,22178.0,152.64,152.92,152.45,152.63,22178.0
2015-08-28 11:30:00,152.54,152.68,152.22,152.63,25507.0,152.54,152.68,152.22,152.63,25507.0
2015-08-28 11:40:00,152.63,152.99,152.25,152.37,77135.0,152.63,152.99,152.25,152.37,77135.0
2015-08-28 11:50:00,152.34,152.87,151.93,152.08,48710.0,152.34,152.87,151.93,152.08,48710.0
2015-08-28 12:00:00,152.03,152.17,151.7,151.91,88405.0,152.03,152.17,151.7,151.91,88405.0
2015-08-28 12:10:00,151.99,152.29,151.84,151.96,104973.0,151.99,152.29,151.84,151.96,104973.0
2015-08-28 12:20:00,151.94,152.17,151.82,151.99,75060.0,151.94,152.17,151.82,151.99,75060.0
2015-08-28 12:30:00,152.02,152.19,151.83,151.86,78807.0,152.02,152.19,151.83,151.86,78807.0
2015-08-28 12:40:00,151.86,152.13,151.81,151.93,108076.0,151.86,152.13,151.81,151.93,108076.0
2015-08-28 12:50:00,151.84,152.07,151.84,151.99,89587.0,151.84,152.07,151.84,151.99,89587.0
2015-08-28 13:00:00,152.06,152.07,151.87,151.93,40058.0,152.06,152.07,151.87,151.93,40058.0
2015-08-28 13:10:00,151.93,152.45,151.77,152.2,112095.0,151.93,152.45,151.77,152.2,112095.0
2015-08-28 13:20:00,152.2,152.39,151.83,151.84,91334.0,152.2,152.39,151.83,151.84,91334.0
2015-08-28 13:30:00,151.84,152.04,151.05,151.12,123725.0,151.84,152.04,151.05,151.12,123725.0
2015-08-28 13:40:00,151.1,151.58,150.87,151.29,52834.0,151.1,151.58,150.87,151.29,52834.0
2015-08-28 13:50:00,151.29,151.67,151.21,151.3,82843.0,151.29,151.67,151.21,151.3,82843.0
2015-08-28 14:00:00,151.3,151.87,151.27,151.77,49912.0,151.3,151.87,151.27,151.77,49912.0
2015-08-28 14:10:00,151.75,151.8,151.04,151.11,60424.0,151.75,151.8,151.04,151.11,60424.0
2015-08-28 14:20:00,151.0,151.34,150.75,151.22,53809.0,151.0,151.34,150.75,151.22,53809.0
2015-08-28 14:30:00,151.26,151.49,150.84,151.4,65011.0,151.26,151.49,150.84,151.4,65011.0
2015-08-28 14:40:00,151.37,151.67,151.08,151.62,28195.0,151.37,151.67,151.08,151.62,28195.0
2015-08-28 14:50:00,151.54,151.79,151.45,151.6,26922.0,151.54,151.79,151.45,151.6,26922.0
2015-08-28 15:00:00,151.6,151.85,151.33,151.75,84118.0,151.6,151.85,151.33,151.75,84118.0
2015-08-28 15:10:00,151.66,152.06,151.6,151.87,58627.0,151.66,152.06,151.6,151.87,58627.0
2015-08-28 15:20:00,151.9,152.13,151.81,151.98,108067.0,151.9,152.13,151.81,151.98,108067.0
2015-08-28 15:30:00,151.98,152.11,151.88,152.05,189183.0,151.98,152.11,151.88,152.05,189183.0
2015-08-28 15:40:00,152.03,152.17,151.66,151.92,146258.0,152.03,152.17,151.66,151.92,146258.0
2015-08-28 15:50:00,151.88,152.37,151.73,152.13,218350.0,151.88,152.37,151.73,152.13,218350.0
2015-08-31 09:30:00,152.44,153.2,151.46,153.2,191056.0,152.44,153.2,151.46,153.2,191056.0
2015-08-31 09:40:00,153.28,153.34,150.12,150.12,97390.0,153.28,153.34,150.12,150.12,97390.0
2015-08-31 09:50:00,150.07,150.99,149.18,149.41,169801.0,150.07,150.99,149.18,149.41,169801.0
2015-08-31 10:00:00,149.38,149.84,148.73,149.2,122651.0,149.38,149.84,148.73,149.2,122651.0
2015-08-31 10:10:00,149.33,149.64,148.9,149.0,151217.0,149.33,149.64,148.9,149.0,151217.0
2015-08-31 10:20:00,149.15,150.45,149.1,150.16,64250.0,149.15,150.45,149.1,150.16,64250.0
2015-08-31 10:30:00,150.21,150.49,149.95,150.25,106381.0,150.21,150.49,149.95,150.25,106381.0
2015-08-31 10:40:00,150.27,150.5,149.99,150.0,49175.0,150.27,150.5,149.99,150.0,49175.0
2015-08-31 10:50:00,150.06,150.23,149.48,149.55,53132.0,150.06,150.23,149.48,149.55,53132.0
2015-08-31 11:00:00,149.55,149.79,149.02,149.79,53748.0,149.55,149.79,149.02,149.79,53748.0
2015-08-31 11:10:00,149.78,150.12,149.69,149.95,39723.0,149.78,150.12,149.69,149.95,39723.0
2015-08-31 11:20:00,150.0,150.17,149.73,150.15,39121.0,150.0,150.17,149.73,150.15,39121.0
2015-08-31 11:30:00,150.19,150.19,149.78,149.99,36066.0,150.19,150.19,149.78,149.99,36066.0
2015-08-31 11:40:00,150.05,150.74,149.99,150.3,73307.0,150.05,150.74,149.99,150.3,73307.0
2015-08-31 11:50:00,150.37,150.4,149.88,150.14,30775.0,150.37,150.4,149.88,150.14,30775.0
2015-08-31 12:00:00,150.14,150.46,149.87,149.92,37089.0,150.14,150.46,149.87,149.92,37089.0
2015-08-31 12:10:00,149.79,150.02,149.5,149.68,53113.0,149.79,150.02,149.5,149.68,53113.0
2015-08-31 12:20:00,149.8,150.11,149.67,149.91,24492.0,149.8,150.11,149.67,149.91,24492.0
2015-08-31 12:30:00,149.9,149.96,149.61,149.73,30018.0,149.9,149.96,149.61,149.73,30018.0
2015-08-31 12:40:00,149.73,149.76,149.4,149.5,27180.0,149.73,149.76,149.4,149.5,27180.0
2015-08-31 12:50:00,149.52,150.02,149.45,149.57,17844.0,149.52,150.02,149.45,149.57,17844.0
2015-08-31 13:00:00,149.5,149.65,149.14,149.35,30327.0,149.5,149.65,149.14,149.35,30327.0
2015-08-31 13:10:00,149.31,149.39,148.95,149.04,51257.0,149.31,149.39,148.95,149.04,51257.0
2015-08-31 13:20:00,149.03,149.13,148.35,148.71,59877.0,149.03,149.13,148.35,148.71,59877.0
2015-08-31 13:30:00,148.73,149.14,147.88,148.16,98360.0,148.73,149.14,147.88,148.16,98360.0
2015-08-31 13:40:00,148.15,148.44,147.85,148.04,39697.0,148.15,148.44,147.85,148.04,39697.0
2015-08-31 13:50:00,148.03,148.38,147.3,147.86,51445.0,148.03,148.38,147.3,147.86,51445.0
2015-08-31 14:00:00,147.95,148.03,147.53,147.63,37398.0,147.95,148.03,147.53,147.63,37398.0
2015-08-31 14:10:00,147.63,147.64,146.68,146.7,51274.0,147.63,147.64,146.68,146.7,51274.0
2015-08-31 14:20:00,146.68,147.29,146.66,146.95,71117.0,146.68,147.29,146.66,146.95,71117.0
2015-08-31 14:30:00,147.01,147.53,146.92,147.31,58259.0,147.01,147.53,146.92,147.31,58259.0
2015-08-31 14:40:00,147.31,147.31,146.61,146.88,50624.0,147.31,147.31,146.61,146.88,50624.0
2015-08-31 14:50:00,146.83,146.83,146.1,146.41,49749.0,146.83,146.83,146.1,146.41,49749.0
2015-08-31 15:00:00,146.43,147.11,146.37,147.0,68379.0,146.43,147.11,146.37,147.0,68379.0
2015-08-31 15:10:00,147.02,147.32,146.87,147.26,69521.0,147.02,147.32,146.87,147.26,69521.0
2015-08-31 15:20:00,147.27,147.61,146.99,147.2,92920.0,147.27,147.61,146.99,147.2,92920.0
2015-08-31 15:30:00,147.2,147.92,147.19,147.25,176326.0,147.2,147.92,147.19,147.25,176326.0
2015-08-31 15:40:00,147.32,148.13,147.25,147.83,88485.0,147.32,148.13,147.25,147.83,88485.0
2015-08-31 15:50:00,147.83,147.89,147.24,147.28,229882.0,147.83,147.89,147.24,147.28,229882.0
2015-09-01 09:30:00,142.6,144.9,142.6,143.45,366883.0,142.6,144.9,142.6,143.45,366883.0
2015-09-01 09:40:00,143.52,145.28,143.45,145.0,208324.0,143.52,145.28,143.45,145.0,208324.0
2015-09-01 09:50:00,145.0,145.99,144.31,144.85,108773.0,145.0,145.99,144.31,144.85,108773.0
2015-09-01 10:00:00,144.87,144.99,143.93,144.48,140374.0,144.87,144.99,143.93,144.48,140374.0
2015-09-01 10:10:00,144.57,145.94,144.37,145.6,168633.0,144.57,145.94,144.37,145.6,168633.0
2015-09-01 10:20:00,145.57,146.92,144.85,146.71,121632.0,145.57,146.92,144.85,146.71,121632.0
2015-09-01 10:30:00,146.67,147.43,146.0,146.09,183032.0,146.67,147.43,146.0,146.09,183032.0
2015-09-01 10:40:00,146.12,146.34,145.87,146.13,64283.0,146.12,146.34,145.87,146.13,64283.0
2015-09-01 10:50:00,146.16,146.18,145.61,145.94,71367.0,146.16,146.18,145.61,145.94,71367.0
2015-09-01 11:00:00,145.87,145.99,145.34,145.64,71771.0,145.87,145.99,145.34,145.64,71771.0
2015-09-01 11:10:00,145.74,146.34,145.39,146.29,94294.0,145.74,146.34,145.39,146.29,94294.0
2015-09-01 11:20:00,146.25,146.74,145.36,145.48,58402.0,146.25,146.74,145.36,145.48,58402.0
2015-09-01 11:30:00,145.45,145.77,145.21,145.43,62515.0,145.45,145.77,145.21,145.43,62515.0
2015-09-01 11:40:00,145.38,145.55,144.9,145.37,51507.0,145.38,145.55,144.9,145.37,51507.0
2015-09-01 11:50:00,145.27,145.53,145.1,145.1,63023.0,145.27,145.53,145.1,145.1,63023.0
2015-09-01 12:00:00,145.13,145.65,144.82,144.98,71427.0,145.13,145.65,144.82,144.98,71427.0
2015-09-01 12:10:00,144.98,145.15,144.88,145.14,43225.0,144.98,145.15,144.88,145.14,43225.0
2015-09-01 12:20:00,145.16,145.23,144.88,145.05,55639.0,145.16,145.23,144.88,145.05,55639.0
2015-09-01 12:30:00,145.05,145.05,144.56,144.74,57115.0,145.05,145.05,144.56,144.74,57115.0
2015-09-01 12:40:00,144.72,144.9,144.1,144.64,42089.0,144.72,144.9,144.1,144.64,42089.0
2015-09-01 12:50:00,144.55,144.73,144.32,144.37,35634.0,144.55,144.73,144.32,144.37,35634.0
2015-09-01 13:00:00,144.43,145.12,144.38,144.7,59773.0,144.43,145.12,144.38,144.7,59773.0
2015-09-01 13:10:00,144.68,144.68,143.91,144.14,126488.0,144.68,144.68,143.91,144.14,126488.0
2015-09-01 13:20:00,144.05,144.41,143.81,144.41,47473.0,144.05,144.41,143.81,144.41,47473.0
2015-09-01 13:30:00,144.34,144.62,144.2,144.2,47336.0,144.34,144.62,144.2,144.2,47336.0
2015-09-01 13:40:00,144.17,144.6,143.86,144.54,111796.0,144.17,144.6,143.86,144.54,111796.0
2015-09-01 13:50:00,144.51,145.13,144.51,144.95,52844.0,144.51,145.13,144.51,144.95,52844.0
2015-09-01 14:00:00,144.96,144.99,143.85,143.86,52694.0,144.96,144.99,143.85,143.86,52694.0
2015-09-01 14:10:00,143.86,144.19,143.6,143.83,88496.0,143.86,144.19,143.6,143.83,88496.0
2015-09-01 14:20:00,143.84,144.07,143.22,143.43,86881.0,143.84,144.07,143.22,143.43,86881.0
2015-09-01 14:30:00,143.37,143.75,143.14,143.75,94888.0,143.37,143.75,143.14,143.75,94888.0
2015-09-01 14:40:00,143.77,143.82,143.02,143.02,34462.0,143.77,143.82,143.02,143.02,34462.0
2015-09-01 14:50:00,143.05,143.59,142.86,142.87,53792.0,143.05,143.59,142.86,142.87,53792.0
2015-09-01 15:00:00,142.9,143.2,142.75,143.1,82019.0,142.9,143.2,142.75,143.1,82019.0
2015-09-01 15:10:00,143.08,143.3,142.88,143.14,55598.0,143.08,143.3,142.88,143.14,55598.0
2015-09-01 15:20:00,143.1,143.32,142.9,143.02,130307.0,143.1,143.32,142.9,143.02,130307.0
2015-09-01 15:30:00,142.99,143.31,142.88,143.13,215370.0,142.99,143.31,142.88,143.13,215370.0
2015-09-01 15:40:00,143.14,143.66,142.93,143.35,243894.0,143.14,143.66,142.93,143.35,243894.0
2015-09-01 15:50:00,143.38,144.01,143.37,143.55,228266.0,143.38,144.01,143.37,143.55,228266.0
2015-09-02 09:30:00,146.06,146.29,144.0,144.7,101045.0,146.06,146.29,144.0,144.7,101045.0
2015-09-02 09:40:00,144.83,145.54,143.85,145.52,63584.0,144.83,145.54,143.85,145.52,63584.0
2015-09-02 09:50:00,145.59,146.22,145.09,145.62,70295.0,145.59,146.22,145.09,145.62,70295.0
2015-09-02 10:00:00,145.63,145.88,145.09,145.68,79395.0,145.63,145.88,145.09,145.68,79395.0
2015-09-02 10:10:00,145.47,145.69,144.56,144.69,45746.0,145.47,145.69,144.56,144.69,45746.0
2015-09-02 10:20:00,144.79,145.49,144.75,145.0,45350.0,144.79,145.49,144.75,145.0,45350.0
2015-09-02 10:30:00,145.0,145.2,144.5,144.55,42457.0,145.0,145.2,144.5,144.55,42457.0
2015-09-02 10:40:00,144.67,144.78,143.76,144.03,55472.0,144.67,144.78,143.76,144.03,55472.0
2015-09-02 10:50:00,143.98,144.87,143.81,144.75,106782.0,143.98,144.87,143.81,144.75,106782.0
2015-09-02 11:00:00,144.81,145.53,144.81,145.32,35828.0,144.81,145.53,144.81,145.32,35828.0
2015-09-02 11:10:00,145.29,145.67,145.08,145.57,40061.0,145.29,145.67,145.08,145.57,40061.0
2015-09-02 11:20:00,145.5,145.72,145.42,145.57,34214.0,145.5,145.72,145.42,145.57,34214.0
2015-09-02 11:30:00,145.5,145.67,145.29,145.67,18657.0,145.5,145.67,145.29,145.67,18657.0
2015-09-02 11:40:00,145.59,145.89,145.55,145.69,23588.0,145.59,145.89,145.55,145.69,23588.0
2015-09-02 11:50:00,145.6,145.69,145.19,145.29,31796.0,145.6,145.69,145.19,145.29,31796.0
2015-09-02 12:00:00,145.28,145.28,144.73,145.02,40992.0,145.28,145.28,144.73,145.02,40992.0
2015-09-02 12:10:00,145.01,145.01,144.62,144.78,34780.0,145.01,145.01,144.62,144.78,34780.0
2015-09-02 12:20:00,144.77,145.5,144.77,145.13,18969.0,144.77,145.5,144.77,145.13,18969.0
2015-09-02 12:30:00,145.0,145.38,144.77,145.38,23009.0,145.0,145.38,144.77,145.38,23009.0
2015-09-02 12:40:00,145.28,145.93,145.05,145.91,43761.0,145.28,145.93,145.05,145.91,43761.0
2015-09-02 12:50:00,145.93,146.24,145.35,146.22,29157.0,145.93,146.24,145.35,146.22,29157.0
2015-09-02 13:00:00,146.2,146.31,145.69,145.98,25795.0,146.2,146.31,145.69,145.98,25795.0
2015-09-02 13:10:00,145.98,146.66,145.89,146.08,14816.0,145.98,146.66,145.89,146.08,14816.0
2015-09-02 13:20:00,146.19,146.7,146.13,146.7,11684.0,146.19,146.7,146.13,146.7,11684.0
2015-09-02 13:30:00,146.76,146.88,146.51,146.53,18794.0,146.76,146.88,146.51,146.53,18794.0
2015-09-02 13:40:00,146.56,146.91,146.53,146.65,23666.0,146.56,146.91,146.53,146.65,23666.0
2015-09-02 13:50:00,146.6,146.66,146.23,146.48,19004.0,146.6,146.66,146.23,146.48,19004.0
2015-09-02 14:00:00,146.53,146.77,146.05,146.29,19591.0,146.53,146.77,146.05,146.29,19591.0
2015-09-02 14:10:00,146.39,146.83,146.26,146.41,14109.0,146.39,146.83,146.26,146.41,14109.0
2015-09-02 14:20:00,146.36,146.56,146.15,146.27,38952.0,146.36,146.56,146.15,146.27,38952.0
2015-09-02 14:30:00,146.34,146.38,145.86,145.88,22067.0,146.34,146.38,145.86,145.88,22067.0
2015-09-02 14:40:00,145.97,146.14,145.68,145.94,14881.0,145.97,146.14,145.68,145.94,14881.0
2015-09-02 14:50:00,146.0,146.44,146.0,146.35,32339.0,146.0,146.44,146.0,146.35,32339.0
2015-09-02 15:00:00,146.28,146.88,146.22,146.49,46245.0,146.28,146.88,146.22,146.49,46245.0
2015-09-02 15:10:00,146.51,146.71,146.25,146.43,62075.0,146.51,146.71,146.25,146.43,62075.0
2015-09-02 15:20:00,146.4,146.71,146.19,146.59,33557.0,146.4,146.71,146.19,146.59,33557.0
2015-09-02 15:30:00,146.54,147.45,146.5,147.05,66399.0,146.54,147.45,146.5,147.05,66399.0
2015-09-02 15:40:00,147.08,147.4,146.9,147.22,52198.0,147.08,147.4,146.9,147.22,52198.0
2015-09-02 15:50:00,147.28,148.16,147.28,148.14,127222.0,147.28,148.16,147.28,148.14,127222.0
2015-09-03 09:30:00,149.0,149.49,146.8,148.23,74477.0,149.0,149.49,146.8,148.23,74477.0
2015-09-03 09:40:00,148.15,148.78,146.91,147.66,75775.0,148.15,148.78,146.91,147.66,75775.0
2015-09-03 09:50:00,147.69,147.89,146.27,146.73,51630.0,147.69,147.89,146.27,146.73,51630.0
2015-09-03 10:00:00,146.74,147.4,146.5,147.4,48433.0,146.74,147.4,146.5,147.4,48433.0
2015-09-03 10:10:00,147.5,148.15,147.36,148.14,43291.0,147.5,148.15,147.36,148.14,43291.0
2015-09-03 10:20:00,148.15,148.23,147.54,148.15,84749.0,148.15,148.23,147.54,148.15,84749.0
2015-09-03 10:30:00,148.15,148.15,147.38,147.72,29759.0,148.15,148.15,147.38,147.72,29759.0
2015-09-03 10:40:00,147.83,147.99,147.61,147.81,51770.0,147.83,147.99,147.61,147.81,51770.0
2015-09-03 10:50:00,147.81,148.25,147.8,148.17,50347.0,147.81,148.25,147.8,148.17,50347.0
2015-09-03 11:00:00,148.17,148.37,147.71,148.31,54031.0,148.17,148.37,147.71,148.31,54031.0
2015-09-03 11:10:00,148.39,148.5,148.12,148.38,97205.0,148.39,148.5,148.12,148.38,97205.0
2015-09-03 11:20:00,148.3,148.44,148.11,148.14,114634.0,148.3,148.44,148.11,148.14,114634.0
2015-09-03 11:30:00,148.23,148.58,148.15,148.28,39592.0,148.23,148.58,148.15,148.28,39592.0
2015-09-03 11:40:00,148.28,148.48,148.22,148.28,54536.0,148.28,148.48,148.22,148.28,54536.0
2015-09-03 11:50:00,148.26,148.4,148.19,148.28,50326.0,148.26,148.4,148.19,148.28,50326.0
2015-09-03 12:00:00,148.31,148.33,148.19,148.25,41480.0,148.31,148.33,148.19,148.25,41480.0
2015-09-03 12:10:00,148.27,148.43,148.11,148.43,53057.0,148.27,148.43,148.11,148.43,53057.0
2015-09-03 12:20:00,148.45,148.58,148.31,148.39,36217.0,148.45,148.58,148.31,148.39,36217.0
2015-09-03 12:30:00,148.35,148.52,148.18,148.31,77236.0,148.35,148.52,148.18,148.31,77236.0
2015-09-03 12:40:00,148.35,148.59,148.23,148.33,36401.0,148.35,148.59,148.23,148.33,36401.0
2015-09-03 12:50:00,148.38,148.48,148.22,148.35,45368.0,148.38,148.48,148.22,148.35,45368.0
2015-09-03 13:00:00,148.36,148.4,147.83,147.91,83728.0,148.36,148.4,147.83,147.91,83728.0
2015-09-03 13:10:00,147.84,148.06,147.49,148.06,128595.0,147.84,148.06,147.49,148.06,128595.0
2015-09-03 13:20:00,148.05,149.01,147.95,148.93,31503.0,148.05,149.01,147.95,148.93,31503.0
2015-09-03 13:30:00,148.94,148.94,148.48,148.7,20778.0,148.94,148.94,148.48,148.7,20778.0
2015-09-03 13:40:00,148.59,148.75,148.28,148.75,25370.0,148.59,148.75,148.28,148.75,25370.0
2015-09-03 13:50:00,148.79,148.79,148.28,148.32,42347.0,148.79,148.79,148.28,148.32,42347.0
2015-09-03 14:00:00,148.29,148.66,148.11,148.25,57866.0,148.29,148.66,148.11,148.25,57866.0
2015-09-03 14:10:00,148.25,148.54,147.85,147.85,36441.0,148.25,148.54,147.85,147.85,36441.0
2015-09-03 14:20:00,147.92,148.81,147.89,148.75,58978.0,147.92,148.81,147.89,148.75,58978.0
2015-09-03 14:30:00,148.72,149.16,148.59,149.1,32632.0,148.72,149.16,148.59,149.1,32632.0
2015-09-03 14:40:00,149.11,149.49,148.91,149.43,42373.0,149.11,149.49,148.91,149.43,42373.0
2015-09-03 14:50:00,149.43,149.45,148.91,149.35,55408.0,149.43,149.45,148.91,149.35,55408.0
2015-09-03 15:00:00,149.35,149.64,148.98,149.05,75583.0,149.35,149.64,148.98,149.05,75583.0
2015-09-03 15:10:00,149.14,149.53,149.01,149.38,100973.0,149.14,149.53,149.01,149.38,100973.0
2015-09-03 15:20:00,149.38,149.46,148.76,149.2,73430.0,149.38,149.46,148.76,149.2,73430.0
2015-09-03 15:30:00,149.01,149.3,148.81,149.02,127014.0,149.01,149.3,148.81,149.02,127014.0
2015-09-03 15:40:00,148.92,149.55,148.85,149.22,136861.0,148.92,149.55,148.85,149.22,136861.0
2015-09-03 15:50:00,149.17,149.64,149.01,149.11,223179.0,149.17,149.64,149.01,149.11,223179.0
2015-09-04 09:30:00,146.21,147.65,146.0,146.88,98722.0,146.21,147.65,146.0,146.88,98722.0
2015-09-04 09:40:00,147.07,147.7,146.64,147.13,58247.0,147.07,147.7,146.64,147.13,58247.0
2015-09-04 09:50:00,147.08,147.32,146.82,146.99,92724.0,147.08,147.32,146.82,146.99,92724.0
2015-09-04 10:00:00,147.0,147.19,145.1,145.91,194620.0,147.0,147.19,145.1,145.91,194620.0
2015-09-04 10:10:00,145.9,146.06,144.56,145.62,147096.0,145.9,146.06,144.56,145.62,147096.0
2015-09-04 10:20:00,145.69,145.7,144.9,145.46,109947.0,145.69,145.7,144.9,145.46,109947.0
2015-09-04 10:30:00,145.28,146.96,144.84,145.77,162781.0,145.28,146.96,144.84,145.77,162781.0
2015-09-04 10:40:00,145.78,146.03,145.38,145.82,68360.0,145.78,146.03,145.38,145.82,68360.0
2015-09-04 10:50:00,145.87,146.94,145.7,146.25,107812.0,145.87,146.94,145.7,146.25,107812.0
2015-09-04 11:00:00,146.45,146.58,145.95,146.1,24880.0,146.45,146.58,145.95,146.1,24880.0
2015-09-04 11:10:00,146.16,146.4,145.71,145.92,26910.0,146.16,146.4,145.71,145.92,26910.0
2015-09-04 11:20:00,145.88,146.1,145.71,146.01,23977.0,145.88,146.1,145.71,146.01,23977.0
2015-09-04 11:30:00,145.91,145.94,145.02,145.18,37334.0,145.91,145.94,145.02,145.18,37334.0
2015-09-04 11:40:00,145.13,145.71,145.12,145.67,15649.0,145.13,145.71,145.12,145.67,15649.0
2015-09-04 11:50:00,145.73,145.73,145.27,145.62,31780.0,145.73,145.73,145.27,145.62,31780.0
2015-09-04 12:00:00,145.56,145.57,144.86,145.19,23654.0,145.56,145.57,144.86,145.19,23654.0
2015-09-04 12:10:00,145.04,145.21,144.83,145.18,48002.0,145.04,145.21,144.83,145.18,48002.0
2015-09-04 12:20:00,145.11,145.14,144.88,145.03,46340.0,145.11,145.14,144.88,145.03,46340.0
2015-09-04 12:30:00,145.05,145.17,144.61,144.61,105878.0,145.05,145.17,144.61,144.61,105878.0
2015-09-04 12:40:00,144.66,145.15,144.55,145.01,105469.0,144.66,145.15,144.55,145.01,105469.0
2015-09-04 12:50:00,145.01,145.16,144.56,144.67,51570.0,145.01,145.16,144.56,144.67,51570.0
2015-09-04 13:00:00,144.65,144.79,144.51,144.56,59098.0,144.65,144.79,144.51,144.56,59098.0
2015-09-04 13:10:00,144.57,144.79,144.51,144.54,53986.0,144.57,144.79,144.51,144.54,53986.0
2015-09-04 13:20:00,144.61,144.63,144.32,144.47,109898.0,144.61,144.63,144.32,144.47,109898.0
2015-09-04 13:30:00,144.56,144.72,144.41,144.5,49765.0,144.56,144.72,144.41,144.5,49765.0
2015-09-04 13:40:00,144.46,144.66,144.31,144.55,85909.0,144.46,144.66,144.31,144.55,85909.0
2015-09-04 13:50:00,144.48,144.65,144.44,144.47,83971.0,144.48,144.65,144.44,144.47,83971.0
2015-09-04 14:00:00,144.43,144.54,144.15,144.42,57517.0,144.43,144.54,144.15,144.42,57517.0
2015-09-04 14:10:00,144.36,144.44,144.25,144.41,47334.0,144.36,144.44,144.25,144.41,47334.0
2015-09-04 14:20:00,144.36,144.51,144.24,144.47,87795.0,144.36,144.51,144.24,144.47,87795.0
2015-09-04 14:30:00,144.39,144.45,144.22,144.28,55531.0,144.39,144.45,144.22,144.28,55531.0
2015-09-04 14:40:00,144.3,144.86,144.3,144.8,42741.0,144.3,144.86,144.3,144.8,42741.0
2015-09-04 14:50:00,144.77,145.06,144.47,144.99,40760.0,144.77,145.06,144.47,144.99,40760.0
2015-09-04 15:00:00,145.04,145.2,144.91,145.14,30900.0,145.04,145.2,144.91,145.14,30900.0
2015-09-04 15:10:00,145.07,145.32,145.0,145.14,53592.0,145.07,145.32,145.0,145.14,53592.0
2015-09-04 15:20:00,145.12,145.21,144.94,145.0,111041.0,145.12,145.21,144.94,145.0,111041.0
2015-09-04 15:30:00,145.0,145.88,145.0,145.71,106692.0,145.0,145.88,145.0,145.71,106692.0
2015-09-04 15:40:00,145.71,146.6,145.69,146.3,100904.0,145.71,146.6,145.69,146.3,100904.0
2015-09-04 15:50:00,146.3,146.37,145.77,146.0,155067.0,146.3,146.37,145.77,146.0,155067.0
2015-09-08 09:30:00,151.34,151.51,149.5,150.14,302396.0,151.34,151.51,149.5,150.14,302396.0
2015-09-08 09:40:00,150.25,151.29,149.81,150.75,123598.0,150.25,151.29,149.81,150.75,123598.0
2015-09-08 09:50:00,150.85,152.87,150.73,151.5,198796.0,150.85,152.87,150.73,151.5,198796.0
2015-09-08 10:00:00,151.5,152.39,150.75,150.95,109942.0,151.5,152.39,150.75,150.95,109942.0
2015-09-08 10:10:00,150.99,151.49,150.26,150.46,98958.0,150.99,151.49,150.26,150.46,98958.0
2015-09-08 10:20:00,150.46,150.88,150.09,150.56,79094.0,150.46,150.88,150.09,150.56,79094.0
2015-09-08 10:30:00,150.48,150.83,150.2,150.5,80270.0,150.48,150.83,150.2,150.5,80270.0
2015-09-08 10:40:00,150.5,150.51,149.35,150.07,180387.0,150.5,150.51,149.35,150.07,180387.0
2015-09-08 10:50:00,150.04,150.24,149.36,150.05,82967.0,150.04,150.24,149.36,150.05,82967.0
2015-09-08 11:00:00,150.05,150.05,149.33,149.57,128261.0,150.05,150.05,149.33,149.57,128261.0
2015-09-08 11:10:00,149.68,150.53,149.56,150.44,101931.0,149.68,150.53,149.56,150.44,101931.0
2015-09-08 11:20:00,150.39,150.5,149.78,149.82,60449.0,150.39,150.5,149.78,149.82,60449.0
2015-09-08 11:30:00,149.81,150.07,149.56,149.9,33432.0,149.81,150.07,149.56,149.9,33432.0
2015-09-08 11:40:00,149.9,150.01,149.56,149.62,62691.0,149.9,150.01,149.56,149.62,62691.0
2015-09-08 11:50:00,149.68,149.72,148.51,148.88,150529.0,149.68,149.72,148.51,148.88,150529.0
2015-09-08 12:00:00,148.81,149.48,148.2,148.22,158231.0,148.81,149.48,148.2,148.22,158231.0
2015-09-08 12:10:00,148.22,148.59,147.82,148.39,144727.0,148.22,148.59,147.82,148.39,144727.0
2015-09-08 12:20:00,148.28,148.38,146.93,147.97,180786.0,148.28,148.38,146.93,147.97,180786.0
2015-09-08 12:30:00,147.9,148.36,147.41,147.73,90628.0,147.9,148.36,147.41,147.73,90628.0
2015-09-08 12:40:00,147.67,147.84,146.72,146.9,109222.0,147.67,147.84,146.72,146.9,109222.0
2015-09-08 12:50:00,146.93,147.3,146.35,146.89,118053.0,146.93,147.3,146.35,146.89,118053.0
2015-09-08 13:00:00,146.72,146.98,146.42,146.74,40613.0,146.72,146.98,146.42,146.74,40613.0
2015-09-08 13:10:00,146.73,146.89,146.23,146.5,117564.0,146.73,146.89,146.23,146.5,117564.0
2015-09-08 13:20:00,146.41,146.47,146.03,146.3,31058.0,146.41,146.47,146.03,146.3,31058.0
2015-09-08 13:30:00,146.31,147.95,146.25,147.75,74166.0,146.31,147.95,146.25,147.75,74166.0
2015-09-08 13:40:00,147.71,148.39,147.55,148.3,65890.0,147.71,148.39,147.55,148.3,65890.0
2015-09-08 13:50:00,148.3,148.95,148.3,148.47,84365.0,148.3,148.95,148.3,148.47,84365.0
2015-09-08 14:00:00,148.45,148.62,148.3,148.43,69692.0,148.45,148.62,148.3,148.43,69692.0
2015-09-08 14:10:00,148.45,148.93,148.39,148.54,38577.0,148.45,148.93,148.39,148.54,38577.0
2015-09-08 14:20:00,148.64,148.75,147.81,148.12,58586.0,148.64,148.75,147.81,148.12,58586.0
2015-09-08 14:30:00,148.15,148.29,147.92,147.95,52459.0,148.15,148.29,147.92,147.95,52459.0
2015-09-08 14:40:00,147.98,148.25,147.91,147.94,73346.0,147.98,148.25,147.91,147.94,73346.0
2015-09-08 14:50:00,147.95,148.1,147.59,147.96,159617.0,147.95,148.1,147.59,147.96,159617.0
2015-09-08 15:00:00,147.93,148.08,147.72,147.89,84285.0,147.93,148.08,147.72,147.89,84285.0
2015-09-08 15:10:00,147.86,147.98,147.62,147.72,126468.0,147.86,147.98,147.62,147.72,126468.0
2015-09-08 15:20:00,147.72,147.95,147.59,147.88,93944.0,147.72,147.95,147.59,147.88,93944.0
2015-09-08 15:30:00,147.89,148.2,147.72,147.94,90788.0,147.89,148.2,147.72,147.94,90788.0
2015-09-08 15:40:00,147.95,148.34,147.87,148.34,124002.0,147.95,148.34,147.87,148.34,124002.0
2015-09-08 15:50:00,148.29,148.29,147.79,148.2,304293.0,148.29,148.29,147.79,148.2,304293.0
2015-09-09 09:30:00,150.25,151.9,149.65,151.76,219958.0,150.25,151.9,149.65,151.76,219958.0
2015-09-09 09:40:00,151.76,152.97,150.59,152.32,143790.0,151.76,152.97,150.59,152.32,143790.0
2015-09-09 09:50:00,152.35,153.42,152.25,152.59,129702.0,152.35,153.42,152.25,152.59,129702.0
2015-09-09 10:00:00,152.5,152.63,150.83,151.5,97749.0,152.5,152.63,150.83,151.5,97749.0
2015-09-09 10:10:00,151.42,152.0,150.94,151.56,74326.0,151.42,152.0,150.94,151.56,74326.0
2015-09-09 10:20:00,151.51,152.49,151.42,151.93,39189.0,151.51,152.49,151.42,151.93,39189.0
2015-09-09 10:30:00,151.9,152.23,151.36,151.75,61462.0,151.9,152.23,151.36,151.75,61462.0
2015-09-09 10:40:00,151.73,151.73,150.61,150.75,80375.0,151.73,151.73,150.61,150.75,80375.0
2015-09-09 10:50:00,150.77,150.77,149.92,150.18,59565.0,150.77,150.77,149.92,150.18,59565.0
2015-09-09 11:00:00,150.13,150.82,149.8,150.7,54071.0,150.13,150.82,149.8,150.7,54071.0
2015-09-09 11:10:00,150.69,150.9,150.16,150.26,43316.0,150.69,150.9,150.16,150.26,43316.0
2015-09-09 11:20:00,150.16,150.16,149.31,149.5,42538.0,150.16,150.16,149.31,149.5,42538.0
2015-09-09 11:30:00,149.46,150.14,149.45,149.57,29964.0,149.46,150.14,149.45,149.57,29964.0
2015-09-09 11:40:00,149.52,149.63,149.01,149.52,39461.0,149.52,149.63,149.01,149.52,39461.0
2015-09-09 11:50:00,149.53,150.21,149.53,150.02,39328.0,149.53,150.21,149.53,150.02,39328.0
2015-09-09 12:00:00,150.01,150.5,149.93,150.48,76190.0,150.01,150.5,149.93,150.48,76190.0
2015-09-09 12:10:00,150.4,150.51,150.1,150.35,35039.0,150.4,150.51,150.1,150.35,35039.0
2015-09-09 12:20:00,150.4,150.8,149.98,150.36,46568.0,150.4,150.8,149.98,150.36,46568.0
2015-09-09 12:30:00,150.41,151.32,150.41,150.71,94235.0,150.41,151.32,150.41,150.71,94235.0
2015-09-09 12:40:00,150.67,150.99,150.6,150.6,26778.0,150.67,150.99,150.6,150.6,26778.0
2015-09-09 12:50:00,150.62,150.8,150.5,150.77,22632.0,150.62,150.8,150.5,150.77,22632.0
2015-09-09 13:00:00,150.74,151.08,150.7,150.91,24656.0,150.74,151.08,150.7,150.91,24656.0
2015-09-09 13:10:00,151.0,151.19,150.69,150.9,33183.0,151.0,151.19,150.69,150.9,33183.0
2015-09-09 13:20:00,150.99,151.09,150.6,150.78,52455.0,150.99,151.09,150.6,150.78,52455.0
2015-09-09 13:30:00,150.76,150.84,150.04,150.36,36180.0,150.76,150.84,150.04,150.36,36180.0
2015-09-09 13:40:00,150.42,150.43,150.07,150.24,30877.0,150.42,150.43,150.07,150.24,30877.0
2015-09-09 13:50:00,150.22,150.3,149.92,150.11,36815.0,150.22,150.3,149.92,150.11,36815.0
2015-09-09 14:00:00,150.11,150.32,149.9,150.32,35500.0,150.11,150.32,149.9,150.32,35500.0
2015-09-09 14:10:00,150.36,150.79,150.2,150.67,34784.0,150.36,150.79,150.2,150.67,34784.0
2015-09-09 14:20:00,150.67,150.81,150.16,150.37,37061.0,150.67,150.81,150.16,150.37,37061.0
2015-09-09 14:30:00,150.3,150.36,150.02,150.1,25923.0,150.3,150.36,150.02,150.1,25923.0
2015-09-09 14:40:00,150.16,150.26,149.9,150.22,52513.0,150.16,150.26,149.9,150.22,52513.0
2015-09-09 14:50:00,150.16,150.53,150.1,150.31,36699.0,150.16,150.53,150.1,150.31,36699.0
2015-09-09 15:00:00,150.31,150.77,150.18,150.75,37464.0,150.31,150.77,150.18,150.75,37464.0
2015-09-09 15:10:00,150.75,151.45,150.19,151.0,66150.0,150.75,151.45,150.19,151.0,66150.0
2015-09-09 15:20:00,151.07,151.47,150.61,150.77,69318.0,151.07,151.47,150.61,150.77,69318.0
2015-09-09 15:30:00,150.83,150.85,150.2,150.28,54725.0,150.83,150.85,150.2,150.28,54725.0
2015-09-09 15:40:00,150.25,150.25,149.69,149.97,118252.0,150.25,150.25,149.69,149.97,118252.0
2015-09-09 15:50:00,149.95,150.22,149.69,150.18,196795.0,149.95,150.22,149.69,150.18,196795.0
2015-09-10 09:30:00,149.2,149.86,148.69,149.25,97449.0,149.2,149.86,148.69,149.25,97449.0
2015-09-10 09:40:00,149.28,149.31,148.1,148.23,133550.0,149.28,149.31,148.1,148.23,133550.0
2015-09-10 09:50:00,148.41,148.41,146.75,147.02,110938.0,148.41,148.41,146.75,147.02,110938.0
2015-09-10 10:00:00,147.06,147.91,146.8,146.94,119272.0,147.06,147.91,146.8,146.94,119272.0
2015-09-10 10:10:00,146.94,147.23,146.54,146.85,104710.0,146.94,147.23,146.54,146.85,104710.0
2015-09-10 10:20:00,146.86,146.92,145.95,146.15,98989.0,146.86,146.92,145.95,146.15,98989.0
2015-09-10 10:30:00,146.02,147.22,145.8,147.14,74055.0,146.02,147.22,145.8,147.14,74055.0
2015-09-10 10:40:00,147.12,147.8,146.86,147.68,59710.0,147.12,147.8,146.86,147.68,59710.0
2015-09-10 10:50:00,147.75,148.13,147.36,147.51,50138.0,147.75,148.13,147.36,147.51,50138.0
2015-09-10 11:00:00,147.4,147.63,147.12,147.22,64639.0,147.4,147.63,147.12,147.22,64639.0
2015-09-10 11:10:00,147.24,147.3,146.71,146.8,115656.0,147.24,147.3,146.71,146.8,115656.0
2015-09-10 11:20:00,146.73,146.78,146.31,146.6,85593.0,146.73,146.78,146.31,146.6,85593.0
2015-09-10 11:30:00,146.6,147.24,146.44,147.12,124817.0,146.6,147.24,146.44,147.12,124817.0
2015-09-10 11:40:00,147.13,147.28,146.86,146.88,78252.0,147.13,147.28,146.86,146.88,78252.0
2015-09-10 11:50:00,146.94,146.95,146.55,146.83,31397.0,146.94,146.95,146.55,146.83,31397.0
2015-09-10 12:00:00,146.89,147.19,146.84,147.01,42832.0,146.89,147.19,146.84,147.01,42832.0
2015-09-10 12:10:00,147.01,147.17,146.9,147.08,47036.0,147.01,147.17,146.9,147.08,47036.0
2015-09-10 12:20:00,147.06,147.16,146.68,146.94,23797.0,147.06,147.16,146.68,146.94,23797.0
2015-09-10 12:30:00,146.94,147.47,146.88,147.03,61460.0,146.94,147.47,146.88,147.03,61460.0
2015-09-10 12:40:00,147.07,147.19,146.96,147.19,53263.0,147.07,147.19,146.96,147.19,53263.0
2015-09-10 12:50:00,147.16,147.18,147.0,147.18,87075.0,147.16,147.18,147.0,147.18,87075.0
2015-09-10 13:00:00,147.27,147.27,146.91,147.07,40754.0,147.27,147.27,146.91,147.07,40754.0
2015-09-10 13:10:00,147.08,147.19,146.93,147.05,38938.0,147.08,147.19,146.93,147.05,38938.0
2015-09-10 13:20:00,147.07,147.24,146.95,147.13,90235.0,147.07,147.24,146.95,147.13,90235.0
2015-09-10 13:30:00,147.17,147.26,146.95,147.15,176603.0,147.17,147.26,146.95,147.15,176603.0
2015-09-10 13:40:00,147.16,147.75,147.0,147.5,103915.0,147.16,147.75,147.0,147.5,103915.0
2015-09-10 13:50:00,147.5,147.64,147.03,147.47,46895.0,147.5,147.64,147.03,147.47,46895.0
2015-09-10 14:00:00,147.51,147.61,147.29,147.41,72770.0,147.51,147.61,147.29,147.41,72770.0
2015-09-10 14:10:00,147.41,147.65,147.24,147.39,34528.0,147.41,147.65,147.24,147.39,34528.0
2015-09-10 14:20:00,147.4,147.53,147.32,147.42,26574.0,147.4,147.53,147.32,147.42,26574.0
2015-09-10 14:30:00,147.39,147.51,147.16,147.23,34038.0,147.39,147.51,147.16,147.23,34038.0
2015-09-10 14:40:00,147.25,147.37,147.03,147.09,110722.0,147.25,147.37,147.03,147.09,110722.0
2015-09-10 14:50:00,147.11,147.2,146.9,146.96,95175.0,147.11,147.2,146.9,146.96,95175.0
2015-09-10 15:00:00,146.96,147.12,146.81,147.05,67060.0,146.96,147.12,146.81,147.05,67060.0
2015-09-10 15:10:00,147.08,147.4,147.0,147.15,165375.0,147.08,147.4,147.0,147.15,165375.0
2015-09-10 15:20:00,147.17,147.27,146.95,146.96,51021.0,147.17,147.27,146.95,146.96,51021.0
2015-09-10 15:30:00,146.91,147.01,146.67,146.99,52880.0,146.91,147.01,146.67,146.99,52880.0
2015-09-10 15:40:00,146.97,147.18,146.67,147.14,96964.0,146.97,147.18,146.67,147.14,96964.0
2015-09-10 15:50:00,147.16,147.39,146.61,146.72,289539.0,147.16,147.39,146.61,146.72,289539.0
2015-09-11 09:30:00,146.62,146.62,145.25,145.83,83612.0,146.62,146.62,145.25,145.83,83612.0
2015-09-11 09:40:00,145.75,145.86,144.3,144.56,125366.0,145.75,145.86,144.3,144.56,125366.0
2015-09-11 09:50:00,144.55,144.67,143.48,143.5,142175.0,144.55,144.67,143.48,143.5,142175.0
2015-09-11 10:00:00,143.5,144.0,143.09,143.27,221649.0,143.5,144.0,143.09,143.27,221649.0
2015-09-11 10:10:00,143.22,143.63,142.86,142.97,240661.0,143.22,143.63,142.86,142.97,240661.0
2015-09-11 10:20:00,142.98,143.49,142.52,142.88,128415.0,142.98,143.49,142.52,142.88,128415.0
2015-09-11 10:30:00,142.98,143.59,142.81,143.58,83460.0,142.98,143.59,142.81,143.58,83460.0
2015-09-11 10:40:00,143.59,143.8,143.02,143.05,170980.0,143.59,143.8,143.02,143.05,170980.0
2015-09-11 10:50:00,143.14,143.17,142.55,143.05,117451.0,143.14,143.17,142.55,143.05,117451.0
2015-09-11 11:00:00,143.06,143.3,142.94,142.94,72169.0,143.06,143.3,142.94,142.94,72169.0
2015-09-11 11:10:00,142.96,142.99,142.63,142.78,94806.0,142.96,142.99,142.63,142.78,94806.0
2015-09-11 11:20:00,142.87,143.1,142.63,143.1,60029.0,142.87,143.1,142.63,143.1,60029.0
2015-09-11 11:30:00,143.1,143.29,142.7,143.15,117860.0,143.1,143.29,142.7,143.15,117860.0
2015-09-11 11:40:00,143.23,143.24,142.97,142.99,136102.0,143.23,143.24,142.97,142.99,136102.0
2015-09-11 11:50:00,142.99,144.27,142.92,144.06,71376.0,142.99,144.27,142.92,144.06,71376.0
2015-09-11 12:00:00,144.02,144.77,143.7,144.2,110453.0,144.02,144.77,143.7,144.2,110453.0
2015-09-11 12:10:00,144.32,144.72,143.98,144.06,88480.0,144.32,144.72,143.98,144.06,88480.0
2015-09-11 12:20:00,144.1,144.43,143.72,144.38,76502.0,144.1,144.43,143.72,144.38,76502.0
2015-09-11 12:30:00,144.43,144.58,143.87,143.93,104063.0,144.43,144.58,143.87,143.93,104063.0
2015-09-11 12:40:00,144.01,144.12,143.68,143.73,76899.0,144.01,144.12,143.68,143.73,76899.0
2015-09-11 12:50:00,143.69,143.7,142.85,142.93,202355.0,143.69,143.7,142.85,142.93,202355.0
2015-09-11 13:00:00,142.98,143.11,142.85,142.93,68395.0,142.98,143.11,142.85,142.93,68395.0
2015-09-11 13:10:00,143.0,143.09,142.7,142.82,43530.0,143.0,143.09,142.7,142.82,43530.0
2015-09-11 13:20:00,142.8,143.05,142.65,142.84,58705.0,142.8,143.05,142.65,142.84,58705.0
2015-09-11 13:30:00,142.81,142.92,142.67,142.82,46749.0,142.81,142.92,142.67,142.82,46749.0
2015-09-11 13:40:00,142.82,143.06,142.75,143.03,26036.0,142.82,143.06,142.75,143.03,26036.0
2015-09-11 13:50:00,143.0,143.09,142.9,143.04,54009.0,143.0,143.09,142.9,143.04,54009.0
2015-09-11 14:00:00,143.05,143.07,142.84,142.97,49250.0,143.05,143.07,142.84,142.97,49250.0
2015-09-11 14:10:00,143.03,143.09,142.9,143.01,101062.0,143.03,143.09,142.9,143.01,101062.0
2015-09-11 14:20:00,143.03,143.14,142.77,142.83,129824.0,143.03,143.14,142.77,142.83,129824.0
2015-09-11 14:30:00,142.86,143.09,142.86,143.07,114448.0,142.86,143.09,142.86,143.07,114448.0
2015-09-11 14:40:00,143.06,143.09,142.91,143.04,131650.0,143.06,143.09,142.91,143.04,131650.0
2015-09-11 14:50:00,143.03,143.07,142.92,143.01,124259.0,143.03,143.07,142.92,143.01,124259.0
2015-09-11 15:00:00,143.01,143.12,142.98,143.04,137373.0,143.01,143.12,142.98,143.04,137373.0
2015-09-11 15:10:00,143.02,144.0,142.96,143.94,261896.0,143.02,144.0,142.96,143.94,261896.0
2015-09-11 15:20:00,143.84,144.44,143.56,144.27,101207.0,143.84,144.44,143.56,144.27,101207.0
2015-09-11 15:30:00,144.3,144.3,143.59,144.03,81394.0,144.3,144.3,143.59,144.03,81394.0
2015-09-11 15:40:00,144.02,144.37,143.93,144.03,153985.0,144.02,144.37,143.93,144.03,153985.0
2015-09-11 15:50:00,144.09,144.24,143.81,143.98,179546.0,144.09,144.24,143.81,143.98,179546.0
2015-09-14 09:30:00,143.92,143.98,141.34,141.85,164132.0,143.92,143.98,141.34,141.85,164132.0
2015-09-14 09:40:00,141.78,142.1,140.75,140.85,130121.0,141.78,142.1,140.75,140.85,130121.0
2015-09-14 09:50:00,140.75,141.21,140.15,140.23,120611.0,140.75,141.21,140.15,140.23,120611.0
2015-09-14 10:00:00,140.3,140.72,140.02,140.48,122190.0,140.3,140.72,140.02,140.48,122190.0
2015-09-14 10:10:00,140.43,141.12,140.41,140.76,84633.0,140.43,141.12,140.41,140.76,84633.0
2015-09-14 10:20:00,140.84,141.13,140.3,140.5,61451.0,140.84,141.13,140.3,140.5,61451.0
2015-09-14 10:30:00,140.53,141.39,140.49,141.07,65136.0,140.53,141.39,140.49,141.07,65136.0
2015-09-14 10:40:00,141.09,141.11,140.78,140.96,79197.0,141.09,141.11,140.78,140.96,79197.0
2015-09-14 10:50:00,140.97,141.19,140.83,141.08,85930.0,140.97,141.19,140.83,141.08,85930.0
2015-09-14 11:00:00,141.08,141.81,140.94,141.63,238929.0,141.08,141.81,140.94,141.63,238929.0
2015-09-14 11:10:00,141.65,141.77,140.76,140.94,129413.0,141.65,141.77,140.76,140.94,129413.0
2015-09-14 11:20:00,140.97,141.16,140.31,140.64,89929.0,140.97,141.16,140.31,140.64,89929.0
2015-09-14 11:30:00,140.71,140.85,140.3,140.53,131688.0,140.71,140.85,140.3,140.53,131688.0
2015-09-14 11:40:00,140.59,141.11,140.5,141.04,47612.0,140.59,141.11,140.5,141.04,47612.0
2015-09-14 11:50:00,141.1,141.17,140.8,140.94,57488.0,141.1,141.17,140.8,140.94,57488.0
2015-09-14 12:00:00,140.98,141.39,140.78,141.31,118481.0,140.98,141.39,140.78,141.31,118481.0
2015-09-14 12:10:00,141.33,141.79,141.17,141.56,65323.0,141.33,141.79,141.17,141.56,65323.0
2015-09-14 12:20:00,141.58,141.59,141.13,141.14,100997.0,141.58,141.59,141.13,141.14,100997.0
2015-09-14 12:30:00,141.14,141.59,141.08,141.37,131861.0,141.14,141.59,141.08,141.37,131861.0
2015-09-14 12:40:00,141.42,141.66,141.25,141.37,49460.0,141.42,141.66,141.25,141.37,49460.0
2015-09-14 12:50:00,141.31,141.39,141.05,141.05,37813.0,141.31,141.39,141.05,141.05,37813.0
2015-09-14 13:00:00,141.06,141.37,141.06,141.31,14590.0,141.06,141.37,141.06,141.31,14590.0
2015-09-14 13:10:00,141.42,141.42,141.1,141.34,44711.0,141.42,141.42,141.1,141.34,44711.0
2015-09-14 13:20:00,141.32,141.44,141.2,141.32,66364.0,141.32,141.44,141.2,141.32,66364.0
2015-09-14 13:30:00,141.33,141.42,141.24,141.3,56911.0,141.33,141.42,141.24,141.3,56911.0
2015-09-14 13:40:00,141.3,141.42,140.99,141.08,113210.0,141.3,141.42,140.99,141.08,113210.0
2015-09-14 13:50:00,141.07,141.38,141.07,141.29,23841.0,141.07,141.38,141.07,141.29,23841.0
2015-09-14 14:00:00,141.35,141.39,141.06,141.11,30118.0,141.35,141.39,141.06,141.11,30118.0
2015-09-14 14:10:00,141.14,141.3,141.11,141.13,28914.0,141.14,141.3,141.11,141.13,28914.0
2015-09-14 14:20:00,141.16,141.27,141.08,141.09,29312.0,141.16,141.27,141.08,141.09,29312.0
2015-09-14 14:30:00,141.08,141.32,141.01,141.23,53020.0,141.08,141.32,141.01,141.23,53020.0
2015-09-14 14:40:00,141.24,141.33,141.06,141.2,31796.0,141.24,141.33,141.06,141.2,31796.0
2015-09-14 14:50:00,141.24,141.37,141.16,141.24,71479.0,141.24,141.37,141.16,141.24,71479.0
2015-09-14 15:00:00,141.22,141.28,141.07,141.24,27724.0,141.22,141.28,141.07,141.24,27724.0
2015-09-14 15:10:00,141.28,141.73,141.22,141.37,191363.0,141.28,141.73,141.22,141.37,191363.0
2015-09-14 15:20:00,141.37,141.45,141.09,141.1,90375.0,141.37,141.45,141.09,141.1,90375.0
2015-09-14 15:30:00,141.1,141.24,141.0,141.11,97352.0,141.1,141.24,141.0,141.11,97352.0
2015-09-14 15:40:00,141.14,141.38,141.11,141.11,59269.0,141.14,141.38,141.11,141.11,59269.0
2015-09-14 15:50:00,141.16,141.4,141.14,141.25,214047.0,141.16,141.4,141.14,141.25,214047.0
2015-09-15 09:30:00,140.0,140.5,139.1,139.9,222629.0,140.0,140.5,139.1,139.9,222629.0
2015-09-15 09:40:00,140.03,140.22,139.15,139.88,177248.0,140.03,140.22,139.15,139.88,177248.0
2015-09-15 09:50:00,139.91,141.62,139.91,141.62,273538.0,139.91,141.62,139.91,141.62,273538.0
2015-09-15 10:00:00,141.56,142.14,140.61,140.61,112133.0,141.56,142.14,140.61,140.61,112133.0
2015-09-15 10:10:00,140.67,140.85,140.24,140.3,79803.0,140.67,140.85,140.24,140.3,79803.0
2015-09-15 10:20:00,140.3,140.3,139.78,140.26,122926.0,140.3,140.3,139.78,140.26,122926.0
2015-09-15 10:30:00,140.32,141.6,140.24,141.6,92018.0,140.32,141.6,140.24,141.6,92018.0
2015-09-15 10:40:00,141.58,142.24,141.32,141.73,113090.0,141.58,142.24,141.32,141.73,113090.0
2015-09-15 10:50:00,141.73,142.36,141.62,142.25,53032.0,141.73,142.36,141.62,142.25,53032.0
2015-09-15 11:00:00,142.35,143.53,142.34,143.37,82207.0,142.35,143.53,142.34,143.37,82207.0
2015-09-15 11:10:00,143.43,144.06,143.14,143.33,105397.0,143.43,144.06,143.14,143.33,105397.0
2015-09-15 11:20:00,143.2,143.23,142.6,143.08,48498.0,143.2,143.23,142.6,143.08,48498.0
2015-09-15 11:30:00,143.04,143.32,141.93,142.14,88759.0,143.04,143.32,141.93,142.14,88759.0
2015-09-15 11:40:00,142.11,142.54,141.98,142.1,97687.0,142.11,142.54,141.98,142.1,97687.0
2015-09-15 11:50:00,142.08,142.52,141.67,142.0,41016.0,142.08,142.52,141.67,142.0,41016.0
2015-09-15 12:00:00,141.96,142.11,141.74,142.08,42982.0,141.96,142.11,141.74,142.08,42982.0
2015-09-15 12:10:00,142.11,142.28,141.71,141.79,72302.0,142.11,142.28,141.71,141.79,72302.0
2015-09-15 12:20:00,141.84,141.96,141.28,141.62,32684.0,141.84,141.96,141.28,141.62,32684.0
2015-09-15 12:30:00,141.62,141.66,141.17,141.36,57004.0,141.62,141.66,141.17,141.36,57004.0
2015-09-15 12:40:00,141.21,141.55,140.9,141.5,69631.0,141.21,141.55,140.9,141.5,69631.0
2015-09-15 12:50:00,141.48,141.5,140.81,141.11,132140.0,141.48,141.5,140.81,141.11,132140.0
2015-09-15 13:00:00,141.12,141.46,140.92,141.21,47550.0,141.12,141.46,140.92,141.21,47550.0
2015-09-15 13:10:00,141.2,141.7,141.14,141.7,71075.0,141.2,141.7,141.14,141.7,71075.0
2015-09-15 13:20:00,141.69,141.93,141.52,141.85,56508.0,141.69,141.93,141.52,141.85,56508.0
2015-09-15 13:30:00,141.84,142.5,141.8,142.13,51584.0,141.84,142.5,141.8,142.13,51584.0
2015-09-15 13:40:00,142.12,142.23,141.59,141.68,59739.0,142.12,142.23,141.59,141.68,59739.0
2015-09-15 13:50:00,141.67,142.12,141.54,141.78,47504.0,141.67,142.12,141.54,141.78,47504.0
2015-09-15 14:00:00,141.81,141.94,141.54,141.88,41660.0,141.81,141.94,141.54,141.88,41660.0
2015-09-15 14:10:00,141.94,141.99,141.31,141.32,41869.0,141.94,141.99,141.31,141.32,41869.0
2015-09-15 14:20:00,141.41,141.53,140.55,141.31,87923.0,141.41,141.53,140.55,141.31,87923.0
2015-09-15 14:30:00,141.31,141.71,141.03,141.34,79034.0,141.31,141.71,141.03,141.34,79034.0
2015-09-15 14:40:00,141.39,141.63,141.25,141.38,62713.0,141.39,141.63,141.25,141.38,62713.0
2015-09-15 14:50:00,141.38,141.51,141.14,141.22,70340.0,141.38,141.51,141.14,141.22,70340.0
2015-09-15 15:00:00,141.28,141.42,141.15,141.36,96723.0,141.28,141.42,141.15,141.36,96723.0
2015-09-15 15:10:00,141.37,142.5,141.15,142.27,159155.0,141.37,142.5,141.15,142.27,159155.0
2015-09-15 15:20:00,142.22,142.22,141.22,141.48,133454.0,142.22,142.22,141.22,141.48,133454.0
2015-09-15 15:30:00,141.5,141.76,141.23,141.53,143699.0,141.5,141.76,141.23,141.53,143699.0
2015-09-15 15:40:00,141.58,141.71,141.01,141.38,194148.0,141.58,141.71,141.01,141.38,194148.0
2015-09-15 15:50:00,141.38,141.63,141.13,141.44,336108.0,141.38,141.63,141.13,141.44,336108.0
2015-09-16 09:30:00,144.7,146.65,144.15,146.65,302033.0,144.7,146.65,144.15,146.65,302033.0
2015-09-16 09:40:00,146.65,147.32,145.92,146.24,198889.0,146.65,147.32,145.92,146.24,198889.0
2015-09-16 09:50:00,146.3,146.74,145.57,146.06,151562.0,146.3,146.74,145.57,146.06,151562.0
2015-09-16 10:00:00,145.95,147.67,145.78,147.53,159770.0,145.95,147.67,145.78,147.53,159770.0
2015-09-16 10:10:00,147.52,147.8,146.72,147.27,102164.0,147.52,147.8,146.72,147.27,102164.0
2015-09-16 10:20:00,147.32,147.64,146.61,146.97,158958.0,147.32,147.64,146.61,146.97,158958.0
2015-09-16 10:30:00,147.02,147.5,146.56,147.13,88479.0,147.02,147.5,146.56,147.13,88479.0
2015-09-16 10:40:00,147.06,147.4,146.92,147.37,69038.0,147.06,147.4,146.92,147.37,69038.0
2015-09-16 10:50:00,147.34,148.15,147.3,147.91,103752.0,147.34,148.15,147.3,147.91,103752.0
2015-09-16 11:00:00,147.91,147.91,147.31,147.65,71514.0,147.91,147.91,147.31,147.65,71514.0
2015-09-16 11:10:00,147.63,147.9,147.31,147.83,88886.0,147.63,147.9,147.31,147.83,88886.0
2015-09-16 11:20:00,147.89,148.94,147.87,148.36,126879.0,147.89,148.94,147.87,148.36,126879.0
2015-09-16 11:30:00,148.43,149.02,148.41,148.46,275220.0,148.43,149.02,148.41,148.46,275220.0
2015-09-16 11:40:00,148.46,148.79,148.08,148.6,74020.0,148.46,148.79,148.08,148.6,74020.0
2015-09-16 11:50:00,148.62,149.11,148.42,148.67,113109.0,148.62,149.11,148.42,148.67,113109.0
2015-09-16 12:00:00,148.73,149.0,148.57,148.97,85686.0,148.73,149.0,148.57,148.97,85686.0
2015-09-16 12:10:00,148.98,149.45,148.92,149.17,102208.0,148.98,149.45,148.92,149.17,102208.0
2015-09-16 12:20:00,149.19,149.26,148.92,149.14,49345.0,149.19,149.26,148.92,149.14,49345.0
2015-09-16 12:30:00,149.26,149.27,148.9,149.18,42818.0,149.26,149.27,148.9,149.18,42818.0
2015-09-16 12:40:00,149.18,149.2,148.99,149.08,29928.0,149.18,149.2,148.99,149.08,29928.0
2015-09-16 12:50:00,149.08,149.38,149.02,149.38,22026.0,149.08,149.38,149.02,149.38,22026.0
2015-09-16 13:00:00,149.31,149.33,148.84,148.99,56622.0,149.31,149.33,148.84,148.99,56622.0
2015-09-16 13:10:00,148.99,149.05,148.41,148.47,67930.0,148.99,149.05,148.41,148.47,67930.0
2015-09-16 13:20:00,148.5,148.88,148.15,148.79,52713.0,148.5,148.88,148.15,148.79,52713.0
2015-09-16 13:30:00,148.66,148.98,148.48,148.84,28599.0,148.66,148.98,148.48,148.84,28599.0
2015-09-16 13:40:00,148.89,149.14,148.8,148.84,31457.0,148.89,149.14,148.8,148.84,31457.0
2015-09-16 13:50:00,148.82,149.27,148.82,149.19,38584.0,148.82,149.27,148.82,149.19,38584.0
2015-09-16 14:00:00,149.17,149.24,148.89,148.95,49267.0,149.17,149.24,148.89,148.95,49267.0
2015-09-16 14:10:00,148.96,149.07,148.67,148.76,87928.0,148.96,149.07,148.67,148.76,87928.0
2015-09-16 14:20:00,148.69,148.82,148.42,148.78,67418.0,148.69,148.82,148.42,148.78,67418.0
2015-09-16 14:30:00,148.8,149.43,148.74,149.39,61974.0,148.8,149.43,148.74,149.39,61974.0
2015-09-16 14:40:00,149.39,150.29,149.25,150.25,136722.0,149.39,150.29,149.25,150.25,136722.0
2015-09-16 14:50:00,150.28,151.0,149.94,150.78,128627.0,150.28,151.0,149.94,150.78,128627.0
2015-09-16 15:00:00,150.81,151.45,150.58,150.83,120985.0,150.81,151.45,150.58,150.83,120985.0
2015-09-16 15:10:00,150.75,151.26,150.28,150.54,122377.0,150.75,151.26,150.28,150.54,122377.0
2015-09-16 15:20:00,150.61,151.22,150.37,150.57,61664.0,150.61,151.22,150.37,150.57,61664.0
2015-09-16 15:30:00,150.62,151.09,150.44,150.64,91545.0,150.62,151.09,150.44,150.64,91545.0
2015-09-16 15:40:00,150.61,150.83,150.53,150.71,119375.0,150.61,150.83,150.53,150.71,119375.0
2015-09-16 15:50:00,150.75,150.75,150.1,150.35,297424.0,150.75,150.75,150.1,150.35,297424.0
2015-09-17 09:30:00,149.1,149.1,147.76,147.9,176342.0,149.1,149.1,147.76,147.9,176342.0
2015-09-17 09:40:00,147.89,149.5,147.08,148.38,287237.0,147.89,149.5,147.08,148.38,287237.0
2015-09-17 09:50:00,148.21,148.57,146.65,148.39,187768.0,148.21,148.57,146.65,148.39,187768.0
2015-09-17 10:00:00,148.35,149.6,148.28,148.61,113490.0,148.35,149.6,148.28,148.61,113490.0
2015-09-17 10:10:00,148.61,148.71,148.04,148.47,69289.0,148.61,148.71,148.04,148.47,69289.0
2015-09-17 10:20:00,148.43,148.51,147.99,148.32,47662.0,148.43,148.51,147.99,148.32,47662.0
2015-09-17 10:30:00,148.41,148.95,148.0,148.95,79620.0,148.41,148.95,148.0,148.95,79620.0
2015-09-17 10:40:00,148.86,149.93,148.65,149.85,89487.0,148.86,149.93,148.65,149.85,89487.0
2015-09-17 10:50:00,149.92,150.28,149.59,149.92,106780.0,149.92,150.28,149.59,149.92,106780.0
2015-09-17 11:00:00,149.98,151.0,149.98,150.37,67527.0,149.98,151.0,149.98,150.37,67527.0
2015-09-17 11:10:00,150.35,150.93,150.34,150.53,58356.0,150.35,150.93,150.34,150.53,58356.0
2015-09-17 11:20:00,150.54,151.27,150.51,151.03,89204.0,150.54,151.27,150.51,151.03,89204.0
2015-09-17 11:30:00,151.08,151.14,150.17,150.34,89917.0,151.08,151.14,150.17,150.34,89917.0
2015-09-17 11:40:00,150.39,151.29,150.36,150.71,139474.0,150.39,151.29,150.36,150.71,139474.0
2015-09-17 11:50:00,150.71,150.75,150.24,150.43,63763.0,150.71,150.75,150.24,150.43,63763.0
2015-09-17 12:00:00,150.43,150.5,149.62,149.93,45309.0,150.43,150.5,149.62,149.93,45309.0
2015-09-17 12:10:00,149.97,150.25,149.82,149.94,49084.0,149.97,150.25,149.82,149.94,49084.0
2015-09-17 12:20:00,149.95,150.0,149.33,149.39,35819.0,149.95,150.0,149.33,149.39,35819.0
2015-09-17 12:30:00,149.41,149.58,149.23,149.36,75927.0,149.41,149.58,149.23,149.36,75927.0
2015-09-17 12:40:00,149.31,149.5,149.26,149.36,88429.0,149.31,149.5,149.26,149.36,88429.0
2015-09-17 12:50:00,149.42,149.45,149.18,149.29,84077.0,149.42,149.45,149.18,149.29,84077.0
2015-09-17 13:00:00,149.25,149.29,148.26,148.37,82384.0,149.25,149.29,148.26,148.37,82384.0
2015-09-17 13:10:00,148.35,148.56,147.93,148.46,142091.0,148.35,148.56,147.93,148.46,142091.0
2015-09-17 13:20:00,148.46,148.67,147.81,147.96,103992.0,148.46,148.67,147.81,147.96,103992.0
2015-09-17 13:30:00,147.89,148.3,147.53,147.53,74274.0,147.89,148.3,147.53,147.53,74274.0
2015-09-17 13:40:00,147.58,147.95,147.51,147.88,63843.0,147.58,147.95,147.51,147.88,63843.0
2015-09-17 13:50:00,147.91,148.36,147.8,148.21,55543.0,147.91,148.36,147.8,148.21,55543.0
2015-09-17 14:00:00,148.38,148.57,146.66,147.49,201946.0,148.38,148.57,146.66,147.49,201946.0
2015-09-17 14:10:00,147.59,148.55,147.4,148.21,169697.0,147.59,148.55,147.4,148.21,169697.0
2015-09-17 14:20:00,148.2,148.49,147.44,147.46,71539.0,148.2,148.49,147.44,147.46,71539.0
2015-09-17 14:30:00,147.43,148.12,147.29,147.64,79435.0,147.43,148.12,147.29,147.64,79435.0
2015-09-17 14:40:00,147.61,149.1,147.56,148.8,314733.0,147.61,149.1,147.56,148.8,314733.0
2015-09-17 14:50:00,148.76,149.0,148.51,148.92,129442.0,148.76,149.0,148.51,148.92,129442.0
2015-09-17 15:00:00,148.9,148.92,148.11,148.12,116519.0,148.9,148.92,148.11,148.12,116519.0
2015-09-17 15:10:00,148.16,148.61,147.39,147.83,103086.0,148.16,148.61,147.39,147.83,103086.0
2015-09-17 15:20:00,147.74,147.93,146.65,147.25,208385.0,147.74,147.93,146.65,147.25,208385.0
2015-09-17 15:30:00,147.31,147.88,146.99,147.53,116219.0,147.31,147.88,146.99,147.53,116219.0
2015-09-17 15:40:00,147.53,147.73,147.25,147.5,126852.0,147.53,147.73,147.25,147.5,126852.0
2015-09-17 15:50:00,147.5,147.7,146.77,147.06,313324.0,147.5,147.7,146.77,147.06,313324.0
2015-09-18 09:30:00,144.22,145.56,144.03,145.08,526979.0,144.22,145.56,144.03,145.08,526979.0
2015-09-18 09:40:00,145.11,145.2,144.35,144.61,119594.0,145.11,145.2,144.35,144.61,119594.0
2015-09-18 09:50:00,144.61,145.39,144.23,145.3,79315.0,144.61,145.39,144.23,145.3,79315.0
2015-09-18 10:00:00,145.22,145.99,145.04,145.9,91804.0,145.22,145.99,145.04,145.9,91804.0
2015-09-18 10:10:00,145.93,146.0,145.15,145.35,58089.0,145.93,146.0,145.15,145.35,58089.0
2015-09-18 10:20:00,145.34,145.56,144.98,145.18,38597.0,145.34,145.56,144.98,145.18,38597.0
2015-09-18 10:30:00,145.3,145.54,144.98,145.2,77296.0,145.3,145.54,144.98,145.2,77296.0
2015-09-18 10:40:00,145.12,145.3,144.45,144.82,56771.0,145.12,145.3,144.45,144.82,56771.0
2015-09-18 10:50:00,144.9,145.11,144.81,145.0,33363.0,144.9,145.11,144.81,145.0,33363.0
2015-09-18 11:00:00,145.08,145.23,144.88,145.14,27941.0,145.08,145.23,144.88,145.14,27941.0
2015-09-18 11:10:00,145.07,145.07,144.73,144.73,64229.0,145.07,145.07,144.73,144.73,64229.0
2015-09-18 11:20:00,144.77,145.11,144.71,144.71,42477.0,144.77,145.11,144.71,144.71,42477.0
2015-09-18 11:30:00,144.7,144.98,144.46,144.87,76888.0,144.7,144.98,144.46,144.87,76888.0
2015-09-18 11:40:00,144.86,145.33,144.84,145.06,51980.0,144.86,145.33,144.84,145.06,51980.0
2015-09-18 11:50:00,145.04,145.15,144.77,144.78,50571.0,145.04,145.15,144.77,144.78,50571.0
2015-09-18 12:00:00,144.8,144.96,144.25,144.41,30932.0,144.8,144.96,144.25,144.41,30932.0
2015-09-18 12:10:00,144.4,144.64,144.14,144.38,33014.0,144.4,144.64,144.14,144.38,33014.0
2015-09-18 12:20:00,144.23,144.29,143.87,144.06,47363.0,144.23,144.29,143.87,144.06,47363.0
2015-09-18 12:30:00,144.05,144.21,143.77,144.02,41061.0,144.05,144.21,143.77,144.02,41061.0
2015-09-18 12:40:00,143.98,144.37,143.92,144.3,35923.0,143.98,144.37,143.92,144.3,35923.0
2015-09-18 12:50:00,144.3,144.41,143.92,144.13,33578.0,144.3,144.41,143.92,144.13,33578.0
2015-09-18 13:00:00,144.12,144.54,143.94,144.31,39263.0,144.12,144.54,143.94,144.31,39263.0
2015-09-18 13:10:00,144.27,144.4,144.06,144.17,21324.0,144.27,144.4,144.06,144.17,21324.0
2015-09-18 13:20:00,144.18,144.18,143.63,143.89,38883.0,144.18,144.18,143.63,143.89,38883.0
2015-09-18 13:30:00,143.88,144.1,143.7,143.91,52712.0,143.88,144.1,143.7,143.91,52712.0
2015-09-18 13:40:00,143.81,143.93,143.6,143.61,43689.0,143.81,143.93,143.6,143.61,43689.0
2015-09-18 13:50:00,143.6,143.82,143.53,143.63,41233.0,143.6,143.82,143.53,143.63,41233.0
2015-09-18 14:00:00,143.59,143.59,143.2,143.47,61812.0,143.59,143.59,143.2,143.47,61812.0
2015-09-18 14:10:00,143.45,143.68,143.4,143.47,24680.0,143.45,143.68,143.4,143.47,24680.0
2015-09-18 14:20:00,143.44,143.98,143.4,143.87,29447.0,143.44,143.98,143.4,143.87,29447.0
2015-09-18 14:30:00,143.78,143.99,143.6,143.77,25860.0,143.78,143.99,143.6,143.77,25860.0
2015-09-18 14:40:00,143.86,143.91,143.32,143.32,37704.0,143.86,143.91,143.32,143.32,37704.0
2015-09-18 14:50:00,143.29,143.7,143.22,143.7,29600.0,143.29,143.7,143.22,143.7,29600.0
2015-09-18 15:00:00,143.71,143.83,143.38,143.46,39119.0,143.71,143.83,143.38,143.46,39119.0
2015-09-18 15:10:00,143.45,143.53,143.14,143.21,40954.0,143.45,143.53,143.14,143.21,40954.0
2015-09-18 15:20:00,143.21,143.21,142.88,142.97,95767.0,143.21,143.21,142.88,142.97,95767.0
2015-09-18 15:30:00,142.97,143.04,142.73,142.91,85657.0,142.97,143.04,142.73,142.91,85657.0
2015-09-18 15:40:00,142.91,142.95,142.55,142.77,105427.0,142.91,142.95,142.55,142.77,105427.0
2015-09-18 15:50:00,142.8,142.95,142.26,142.42,306875.0,142.8,142.95,142.26,142.42,306875.0
2015-09-21 09:30:00,143.91,144.3,143.3,143.79,233028.0,143.91,144.3,143.3,143.79,233028.0
2015-09-21 09:40:00,143.64,144.57,143.4,143.85,185693.0,143.64,144.57,143.4,143.85,185693.0
2015-09-21 09:50:00,143.88,144.1,143.76,143.82,110559.0,143.88,144.1,143.76,143.82,110559.0
2015-09-21 10:00:00,143.82,144.12,143.76,143.96,118599.0,143.82,144.12,143.76,143.96,118599.0
2015-09-21 10:10:00,144.0,144.12,143.85,144.03,104312.0,144.0,144.12,143.85,144.03,104312.0
2015-09-21 10:20:00,144.02,144.1,143.85,143.85,86460.0,144.02,144.1,143.85,143.85,86460.0
2015-09-21 10:30:00,143.84,143.96,143.64,143.85,80826.0,143.84,143.96,143.64,143.85,80826.0
2015-09-21 10:40:00,143.91,144.01,143.89,143.89,55642.0,143.91,144.01,143.89,143.89,55642.0
2015-09-21 10:50:00,143.79,143.98,143.72,143.88,40483.0,143.79,143.98,143.72,143.88,40483.0
2015-09-21 11:00:00,143.88,144.0,143.74,143.87,68846.0,143.88,144.0,143.74,143.87,68846.0
2015-09-21 11:10:00,143.89,143.89,143.11,143.19,75957.0,143.89,143.89,143.11,143.19,75957.0
2015-09-21 11:20:00,143.15,143.15,142.27,142.38,66885.0,143.15,143.15,142.27,142.38,66885.0
2015-09-21 11:30:00,142.44,142.45,141.04,141.57,130284.0,142.44,142.45,141.04,141.57,130284.0
2015-09-21 11:40:00,141.55,142.34,141.55,141.92,48054.0,141.55,142.34,141.55,141.92,48054.0
2015-09-21 11:50:00,141.88,142.01,141.34,141.83,57610.0,141.88,142.01,141.34,141.83,57610.0
2015-09-21 12:00:00,141.74,141.76,141.25,141.41,75562.0,141.74,141.76,141.25,141.41,75562.0
2015-09-21 12:10:00,141.42,141.89,141.32,141.54,30862.0,141.42,141.89,141.32,141.54,30862.0
2015-09-21 12:20:00,141.64,141.93,141.34,141.72,30188.0,141.64,141.93,141.34,141.72,30188.0
2015-09-21 12:30:00,141.69,141.86,141.21,141.42,48123.0,141.69,141.86,141.21,141.42,48123.0
2015-09-21 12:40:00,141.41,141.62,141.25,141.37,28499.0,141.41,141.62,141.25,141.37,28499.0
2015-09-21 12:50:00,141.4,141.44,140.73,140.89,66089.0,141.4,141.44,140.73,140.89,66089.0
2015-09-21 13:00:00,140.88,141.16,140.8,140.86,16698.0,140.88,141.16,140.8,140.86,16698.0
2015-09-21 13:10:00,140.86,141.12,140.8,140.89,25188.0,140.86,141.12,140.8,140.89,25188.0
2015-09-21 13:20:00,140.99,141.28,140.92,141.08,34825.0,140.99,141.28,140.92,141.08,34825.0
2015-09-21 13:30:00,141.11,141.23,140.9,141.17,27592.0,141.11,141.23,140.9,141.17,27592.0
2015-09-21 13:40:00,141.14,141.46,140.98,141.22,80575.0,141.14,141.46,140.98,141.22,80575.0
2015-09-21 13:50:00,141.26,141.45,141.1,141.32,17488.0,141.26,141.45,141.1,141.32,17488.0
2015-09-21 14:00:00,141.35,141.66,141.32,141.55,18445.0,141.35,141.66,141.32,141.55,18445.0
2015-09-21 14:10:00,141.52,141.67,141.24,141.29,29952.0,141.52,141.67,141.24,141.29,29952.0
2015-09-21 14:20:00,141.22,141.52,141.22,141.35,11598.0,141.22,141.52,141.22,141.35,11598.0
2015-09-21 14:30:00,141.27,141.57,141.2,141.51,31447.0,141.27,141.57,141.2,141.51,31447.0
2015-09-21 14:40:00,141.5,141.58,141.26,141.42,26560.0,141.5,141.58,141.26,141.42,26560.0
2015-09-21 14:50:00,141.47,141.6,141.33,141.43,54268.0,141.47,141.6,141.33,141.43,54268.0
2015-09-21 15:00:00,141.41,141.63,141.33,141.46,25450.0,141.41,141.63,141.33,141.46,25450.0
2015-09-21 15:10:00,141.46,141.49,140.98,140.99,71289.0,141.46,141.49,140.98,140.99,71289.0
2015-09-21 15:20:00,140.99,141.17,140.8,140.92,39608.0,140.99,141.17,140.8,140.92,39608.0
2015-09-21 15:30:00,140.93,141.0,140.57,140.58,90344.0,140.93,141.0,140.57,140.58,90344.0
2015-09-21 15:40:00,140.62,140.75,140.55,140.6,103266.0,140.62,140.75,140.55,140.6,103266.0
2015-09-21 15:50:00,140.61,140.8,140.51,140.8,136360.0,140.61,140.8,140.51,140.8,136360.0
2015-09-22 09:30:00,139.22,139.59,137.5,137.68,175111.0,139.22,139.59,137.5,137.68,175111.0
2015-09-22 09:40:00,137.55,137.95,137.17,137.5,128968.0,137.55,137.95,137.17,137.5,128968.0
2015-09-22 09:50:00,137.45,138.0,137.32,137.52,175580.0,137.45,138.0,137.32,137.52,175580.0
2015-09-22 10:00:00,137.57,137.94,137.47,137.7,136760.0,137.57,137.94,137.47,137.7,136760.0
2015-09-22 10:10:00,137.65,137.69,137.02,137.2,113605.0,137.65,137.69,137.02,137.2,113605.0
2015-09-22 10:20:00,137.24,137.54,137.08,137.15,69274.0,137.24,137.54,137.08,137.15,69274.0
2015-09-22 10:30:00,137.16,137.22,136.61,136.81,129062.0,137.16,137.22,136.61,136.81,129062.0
2015-09-22 10:40:00,136.75,137.02,136.6,136.95,32228.0,136.75,137.02,136.6,136.95,32228.0
2015-09-22 10:50:00,137.0,137.1,136.75,136.89,31507.0,137.0,137.1,136.75,136.89,31507.0
2015-09-22 11:00:00,136.88,137.0,136.75,136.75,35103.0,136.88,137.0,136.75,136.75,35103.0
2015-09-22 11:10:00,136.79,136.99,136.76,136.89,23695.0,136.79,136.99,136.76,136.89,23695.0
2015-09-22 11:20:00,136.87,136.87,136.44,136.5,48809.0,136.87,136.87,136.44,136.5,48809.0
2015-09-22 11:30:00,136.43,136.82,136.19,136.55,75694.0,136.43,136.82,136.19,136.55,75694.0
2015-09-22 11:40:00,136.62,136.64,136.34,136.46,39180.0,136.62,136.64,136.34,136.46,39180.0
2015-09-22 11:50:00,136.43,136.87,136.43,136.87,29834.0,136.43,136.87,136.43,136.87,29834.0
2015-09-22 12:00:00,136.8,136.96,136.45,136.87,36038.0,136.8,136.96,136.45,136.87,36038.0
2015-09-22 12:10:00,136.91,136.91,135.89,136.08,75301.0,136.91,136.91,135.89,136.08,75301.0
2015-09-22 12:20:00,136.08,136.2,135.73,136.0,92469.0,136.08,136.2,135.73,136.0,92469.0
2015-09-22 12:30:00,136.03,136.26,135.71,136.04,71770.0,136.03,136.26,135.71,136.04,71770.0
2015-09-22 12:40:00,136.05,136.25,135.76,135.81,70135.0,136.05,136.25,135.76,135.81,70135.0
2015-09-22 12:50:00,135.81,135.82,135.5,135.56,99956.0,135.81,135.82,135.5,135.56,99956.0
2015-09-22 13:00:00,135.6,136.05,135.55,135.81,79505.0,135.6,136.05,135.55,135.81,79505.0
2015-09-22 13:10:00,135.83,136.0,135.66,135.9,67332.0,135.83,136.0,135.66,135.9,67332.0
2015-09-22 13:20:00,135.87,136.07,135.61,135.61,145738.0,135.87,136.07,135.61,135.61,145738.0
2015-09-22 13:30:00,135.62,136.05,135.5,135.66,124838.0,135.62,136.05,135.5,135.66,124838.0
2015-09-22 13:40:00,135.66,135.88,135.5,135.54,78059.0,135.66,135.88,135.5,135.54,78059.0
2015-09-22 13:50:00,135.54,136.12,135.4,135.9,78356.0,135.54,136.12,135.4,135.9,78356.0
2015-09-22 14:00:00,135.9,136.56,135.6,136.32,129514.0,135.9,136.56,135.6,136.32,129514.0
2015-09-22 14:10:00,136.31,136.73,136.29,136.47,95964.0,136.31,136.73,136.29,136.47,95964.0
2015-09-22 14:20:00,136.56,136.8,136.43,136.74,66842.0,136.56,136.8,136.43,136.74,66842.0
2015-09-22 14:30:00,136.74,137.0,136.35,136.47,82340.0,136.74,137.0,136.35,136.47,82340.0
2015-09-22 14:40:00,136.46,136.54,135.79,135.86,58506.0,136.46,136.54,135.79,135.86,58506.0
2015-09-22 14:50:00,135.88,136.13,135.87,136.11,49014.0,135.88,136.13,135.87,136.11,49014.0
2015-09-22 15:00:00,136.11,136.21,135.69,135.77,68711.0,136.11,136.21,135.69,135.77,68711.0
2015-09-22 15:10:00,135.77,136.08,135.65,135.83,71329.0,135.77,136.08,135.65,135.83,71329.0
2015-09-22 15:20:00,135.84,136.19,135.84,136.01,92422.0,135.84,136.19,135.84,136.01,92422.0
2015-09-22 15:30:00,136.02,136.16,135.84,136.06,184515.0,136.02,136.16,135.84,136.06,184515.0
2015-09-22 15:40:00,136.08,136.09,135.88,135.98,251668.0,136.08,136.09,135.88,135.98,251668.0
2015-09-22 15:50:00,135.99,136.38,135.91,136.11,439581.0,135.99,136.38,135.91,136.11,439581.0
2015-09-23 09:30:00,137.84,137.97,135.57,135.91,325231.0,137.84,137.97,135.57,135.91,325231.0
2015-09-23 09:40:00,135.91,136.2,135.16,135.28,229691.0,135.91,136.2,135.16,135.28,229691.0
2015-09-23 09:50:00,135.38,135.83,134.66,134.98,166854.0,135.38,135.83,134.66,134.98,166854.0
2015-09-23 10:00:00,135.07,135.25,134.33,134.52,127231.0,135.07,135.25,134.33,134.52,127231.0
2015-09-23 10:10:00,134.33,135.0,134.33,134.77,76543.0,134.33,135.0,134.33,134.77,76543.0
2015-09-23 10:20:00,134.73,134.92,134.36,134.64,52085.0,134.73,134.92,134.36,134.64,52085.0
2015-09-23 10:30:00,134.7,134.7,134.19,134.19,71456.0,134.7,134.7,134.19,134.19,71456.0
2015-09-23 10:40:00,134.17,134.45,134.1,134.41,53726.0,134.17,134.45,134.1,134.41,53726.0
2015-09-23 10:50:00,134.44,134.69,134.36,134.39,121652.0,134.44,134.69,134.36,134.39,121652.0
2015-09-23 11:00:00,134.41,134.47,133.84,134.22,96274.0,134.41,134.47,133.84,134.22,96274.0
2015-09-23 11:10:00,134.24,134.24,133.67,133.86,64240.0,134.24,134.24,133.67,133.86,64240.0
2015-09-23 11:20:00,133.89,134.0,133.58,133.65,47228.0,133.89,134.0,133.58,133.65,47228.0
2015-09-23 11:30:00,133.66,133.68,133.2,133.37,56929.0,133.66,133.68,133.2,133.37,56929.0
2015-09-23 11:40:00,133.36,133.43,132.77,133.43,108341.0,133.36,133.43,132.77,133.43,108341.0
2015-09-23 11:50:00,133.4,133.44,132.95,133.06,101900.0,133.4,133.44,132.95,133.06,101900.0
2015-09-23 12:00:00,133.04,133.1,132.68,132.78,64782.0,133.04,133.1,132.68,132.78,64782.0
2015-09-23 12:10:00,132.82,132.96,132.67,132.75,99924.0,132.82,132.96,132.67,132.75,99924.0
2015-09-23 12:20:00,132.78,132.93,132.52,132.85,65763.0,132.78,132.93,132.52,132.85,65763.0
2015-09-23 12:30:00,132.87,132.93,132.69,132.78,58743.0,132.87,132.93,132.69,132.78,58743.0
2015-09-23 12:40:00,132.77,132.81,132.56,132.62,52375.0,132.77,132.81,132.56,132.62,52375.0
2015-09-23 12:50:00,132.61,132.86,132.58,132.71,82244.0,132.61,132.86,132.58,132.71,82244.0
2015-09-23 13:00:00,132.72,132.78,132.46,132.69,65044.0,132.72,132.78,132.46,132.69,65044.0
2015-09-23 13:10:00,132.7,132.72,132.33,132.49,45753.0,132.7,132.72,132.33,132.49,45753.0
2015-09-23 13:20:00,132.54,132.6,132.24,132.42,73992.0,132.54,132.6,132.24,132.42,73992.0
2015-09-23 13:30:00,132.36,132.64,132.35,132.52,69445.0,132.36,132.64,132.35,132.52,69445.0
2015-09-23 13:40:00,132.49,133.26,132.45,133.25,98597.0,132.49,133.26,132.45,133.25,98597.0
2015-09-23 13:50:00,133.23,133.36,133.0,133.13,104050.0,133.23,133.36,133.0,133.13,104050.0
2015-09-23 14:00:00,133.18,133.6,132.96,133.44,90849.0,133.18,133.6,132.96,133.44,90849.0
2015-09-23 14:10:00,133.46,133.74,133.21,133.25,90558.0,133.46,133.74,133.21,133.25,90558.0
2015-09-23 14:20:00,133.3,133.36,132.85,132.85,125104.0,133.3,133.36,132.85,132.85,125104.0
2015-09-23 14:30:00,132.88,133.16,132.81,132.92,81814.0,132.88,133.16,132.81,132.92,81814.0
2015-09-23 14:40:00,132.89,132.94,132.76,132.91,56060.0,132.89,132.94,132.76,132.91,56060.0
2015-09-23 14:50:00,132.92,133.03,132.81,132.99,62566.0,132.92,133.03,132.81,132.99,62566.0
2015-09-23 15:00:00,132.93,133.06,132.62,132.78,143172.0,132.93,133.06,132.62,132.78,143172.0
2015-09-23 15:10:00,132.79,132.83,132.52,132.65,83032.0,132.79,132.83,132.52,132.65,83032.0
2015-09-23 15:20:00,132.67,132.82,132.31,132.47,135794.0,132.67,132.82,132.31,132.47,135794.0
2015-09-23 15:30:00,132.5,132.63,132.36,132.6,152825.0,132.5,132.63,132.36,132.6,152825.0
2015-09-23 15:40:00,132.59,132.62,132.46,132.62,144938.0,132.59,132.62,132.46,132.62,144938.0
2015-09-23 15:50:00,132.65,132.66,132.32,132.34,282823.0,132.65,132.66,132.32,132.34,282823.0
2015-09-24 09:30:00,131.35,132.3,130.84,132.18,228737.0,131.35,132.3,130.84,132.18,228737.0
2015-09-24 09:40:00,132.15,132.17,130.77,131.45,201065.0,132.15,132.17,130.77,131.45,201065.0
2015-09-24 09:50:00,131.56,133.0,131.42,132.79,242463.0,131.56,133.0,131.42,132.79,242463.0
2015-09-24 10:00:00,132.88,132.95,132.39,132.47,140167.0,132.88,132.95,132.39,132.47,140167.0
2015-09-24 10:10:00,132.48,133.38,132.4,133.22,109253.0,132.48,133.38,132.4,133.22,109253.0
2015-09-24 10:20:00,133.23,133.82,132.85,133.14,214847.0,133.23,133.82,132.85,133.14,214847.0
2015-09-24 10:30:00,133.27,133.39,132.56,133.03,129131.0,133.27,133.39,132.56,133.03,129131.0
2015-09-24 10:40:00,133.05,133.05,131.89,132.12,118215.0,133.05,133.05,131.89,132.12,118215.0
2015-09-24 10:50:00,132.12,132.6,131.64,132.59,60286.0,132.12,132.6,131.64,132.59,60286.0
2015-09-24 11:00:00,132.6,132.6,131.81,132.03,61032.0,132.6,132.6,131.81,132.03,61032.0
2015-09-24 11:10:00,132.03,132.74,131.78,132.66,91158.0,132.03,132.74,131.78,132.66,91158.0
2015-09-24 11:20:00,132.67,132.88,132.0,132.0,59372.0,132.67,132.88,132.0,132.0,59372.0
2015-09-24 11:30:00,132.0,132.5,132.0,132.43,29067.0,132.0,132.5,132.0,132.43,29067.0
2015-09-24 11:40:00,132.31,132.63,132.18,132.38,29040.0,132.31,132.63,132.18,132.38,29040.0
2015-09-24 11:50:00,132.4,132.84,132.34,132.71,30632.0,132.4,132.84,132.34,132.71,30632.0
2015-09-24 12:00:00,132.68,132.84,132.45,132.6,53232.0,132.68,132.84,132.45,132.6,53232.0
2015-09-24 12:10:00,132.6,132.62,132.25,132.46,38824.0,132.6,132.62,132.25,132.46,38824.0
2015-09-24 12:20:00,132.46,132.64,132.35,132.44,49368.0,132.46,132.64,132.35,132.44,49368.0
2015-09-24 12:30:00,132.42,132.88,132.41,132.73,60149.0,132.42,132.88,132.41,132.73,60149.0
2015-09-24 12:40:00,132.75,132.79,132.34,132.46,47246.0,132.75,132.79,132.34,132.46,47246.0
2015-09-24 12:50:00,132.42,132.5,132.17,132.32,18025.0,132.42,132.5,132.17,132.32,18025.0
2015-09-24 13:00:00,132.42,132.43,132.0,132.0,42575.0,132.42,132.43,132.0,132.0,42575.0
2015-09-24 13:10:00,132.09,132.28,131.62,131.77,48430.0,132.09,132.28,131.62,131.77,48430.0
2015-09-24 13:20:00,131.83,131.96,131.75,131.89,30080.0,131.83,131.96,131.75,131.89,30080.0
2015-09-24 13:30:00,131.92,132.0,131.68,131.69,29327.0,131.92,132.0,131.68,131.69,29327.0
2015-09-24 13:40:00,131.66,132.13,131.6,131.86,44057.0,131.66,132.13,131.6,131.86,44057.0
2015-09-24 13:50:00,131.9,132.07,131.88,132.02,25740.0,131.9,132.07,131.88,132.02,25740.0
2015-09-24 14:00:00,131.98,132.13,131.83,131.94,145868.0,131.98,132.13,131.83,131.94,145868.0
2015-09-24 14:10:00,131.99,132.85,131.91,132.53,47065.0,131.99,132.85,131.91,132.53,47065.0
2015-09-24 14:20:00,132.48,133.06,132.44,132.7,88585.0,132.48,133.06,132.44,132.7,88585.0
2015-09-24 14:30:00,132.66,132.96,132.6,132.79,87028.0,132.66,132.96,132.6,132.79,87028.0
2015-09-24 14:40:00,132.79,132.92,132.54,132.88,143905.0,132.79,132.92,132.54,132.88,143905.0
2015-09-24 14:50:00,132.88,133.0,132.58,132.8,222463.0,132.88,133.0,132.58,132.8,222463.0
2015-09-24 15:00:00,132.79,133.0,132.35,132.5,122082.0,132.79,133.0,132.35,132.5,122082.0
2015-09-24 15:10:00,132.45,132.74,132.22,132.69,58585.0,132.45,132.74,132.22,132.69,58585.0
2015-09-24 15:20:00,132.7,132.77,132.43,132.58,152367.0,132.7,132.77,132.43,132.58,152367.0
2015-09-24 15:30:00,132.55,132.61,132.39,132.45,129639.0,132.55,132.61,132.39,132.45,129639.0
2015-09-24 15:40:00,132.46,132.77,132.42,132.58,117322.0,132.46,132.77,132.42,132.58,117322.0
2015-09-24 15:50:00,132.58,132.69,132.4,132.58,262855.0,132.58,132.69,132.4,132.58,262855.0
2015-09-25 09:30:00,135.41,135.5,134.52,135.11,402191.0,135.41,135.5,134.52,135.11,402191.0
2015-09-25 09:40:00,135.15,135.75,135.0,135.32,143869.0,135.15,135.75,135.0,135.32,143869.0
2015-09-25 09:50:00,135.31,135.63,135.16,135.41,193174.0,135.31,135.63,135.16,135.41,193174.0
2015-09-25 10:00:00,135.44,135.59,135.13,135.52,122931.0,135.44,135.59,135.13,135.52,122931.0
2015-09-25 10:10:00,135.56,135.65,135.19,135.31,90824.0,135.56,135.65,135.19,135.31,90824.0
2015-09-25 10:20:00,135.29,135.41,135.01,135.13,144930.0,135.29,135.41,135.01,135.13,144930.0
2015-09-25 10:30:00,135.11,135.28,134.83,135.11,182394.0,135.11,135.28,134.83,135.11,182394.0
2015-09-25 10:40:00,135.12,135.39,134.87,135.08,56578.0,135.12,135.39,134.87,135.08,56578.0
2015-09-25 10:50:00,135.08,135.8,135.08,135.76,168129.0,135.08,135.8,135.08,135.76,168129.0
2015-09-25 11:00:00,135.76,135.85,135.19,135.43,70200.0,135.76,135.85,135.19,135.43,70200.0
2015-09-25 11:10:00,135.45,135.66,135.28,135.43,65252.0,135.45,135.66,135.28,135.43,65252.0
2015-09-25 11:20:00,135.44,135.63,135.24,135.44,38300.0,135.44,135.63,135.24,135.44,38300.0
2015-09-25 11:30:00,135.49,135.55,134.91,135.05,40134.0,135.49,135.55,134.91,135.05,40134.0
2015-09-25 11:40:00,135.06,135.23,135.0,135.07,22034.0,135.06,135.23,135.0,135.07,22034.0
2015-09-25 11:50:00,135.04,135.19,134.95,135.08,24105.0,135.04,135.19,134.95,135.08,24105.0
2015-09-25 12:00:00,135.13,135.13,134.94,135.03,17832.0,135.13,135.13,134.94,135.03,17832.0
2015-09-25 12:10:00,135.09,135.18,134.93,134.93,47452.0,135.09,135.18,134.93,134.93,47452.0
2015-09-25 12:20:00,134.97,135.2,134.9,135.15,27906.0,134.97,135.2,134.9,135.15,27906.0
2015-09-25 12:30:00,135.18,135.31,135.03,135.15,30814.0,135.18,135.31,135.03,135.15,30814.0
2015-09-25 12:40:00,135.13,135.38,135.06,135.16,32635.0,135.13,135.38,135.06,135.16,32635.0
2015-09-25 12:50:00,135.18,135.25,135.09,135.19,12244.0,135.18,135.25,135.09,135.19,12244.0
2015-09-25 13:00:00,135.18,135.4,135.13,135.29,40392.0,135.18,135.4,135.13,135.29,40392.0
2015-09-25 13:10:00,135.26,135.29,135.09,135.14,15370.0,135.26,135.29,135.09,135.14,15370.0
2015-09-25 13:20:00,135.15,135.18,134.86,135.01,16339.0,135.15,135.18,134.86,135.01,16339.0
2015-09-25 13:30:00,135.01,135.19,134.95,135.08,19598.0,135.01,135.19,134.95,135.08,19598.0
2015-09-25 13:40:00,135.07,135.16,134.93,135.12,16205.0,135.07,135.16,134.93,135.12,16205.0
2015-09-25 13:50:00,135.14,135.23,135.04,135.11,17193.0,135.14,135.23,135.04,135.11,17193.0
2015-09-25 14:00:00,135.17,135.3,135.14,135.22,23958.0,135.17,135.3,135.14,135.22,23958.0
2015-09-25 14:10:00,135.22,135.28,134.4,134.47,43358.0,135.22,135.28,134.4,134.47,43358.0
2015-09-25 14:20:00,134.42,134.55,134.0,134.06,52428.0,134.42,134.55,134.0,134.06,52428.0
2015-09-25 14:30:00,134.06,134.37,133.41,134.07,92114.0,134.06,134.37,133.41,134.07,92114.0
2015-09-25 14:40:00,133.99,134.12,133.05,133.54,121393.0,133.99,134.12,133.05,133.54,121393.0
2015-09-25 14:50:00,133.54,134.33,133.35,134.29,121288.0,133.54,134.33,133.35,134.29,121288.0
2015-09-25 15:00:00,134.18,134.2,133.24,133.53,51568.0,134.18,134.2,133.24,133.53,51568.0
2015-09-25 15:10:00,133.56,133.77,133.39,133.68,75229.0,133.56,133.77,133.39,133.68,75229.0
2015-09-25 15:20:00,133.63,134.58,133.61,134.33,63170.0,133.63,134.58,133.61,134.33,63170.0
2015-09-25 15:30:00,134.31,134.68,134.19,134.43,47964.0,134.31,134.68,134.19,134.43,47964.0
2015-09-25 15:40:00,134.44,135.03,134.25,134.9,108868.0,134.44,135.03,134.25,134.9,108868.0
2015-09-25 15:50:00,134.91,134.93,134.33,134.39,190463.0,134.91,134.93,134.33,134.39,190463.0
2015-09-28 09:30:00,133.01,135.41,132.5,133.74,240657.0,133.01,135.41,132.5,133.74,240657.0
2015-09-28 09:40:00,133.75,134.28,132.8,132.95,125975.0,133.75,134.28,132.8,132.95,125975.0
2015-09-28 09:50:00,132.95,133.75,132.79,133.18,128277.0,132.95,133.75,132.79,133.18,128277.0
2015-09-28 10:00:00,133.23,133.78,133.0,133.55,173633.0,133.23,133.78,133.0,133.55,173633.0
2015-09-28 10:10:00,133.59,133.76,132.92,133.16,271410.0,133.59,133.76,132.92,133.16,271410.0
2015-09-28 10:20:00,133.12,133.99,132.92,133.92,234716.0,133.12,133.99,132.92,133.92,234716.0
2015-09-28 10:30:00,133.92,134.48,133.46,134.0,80298.0,133.92,134.48,133.46,134.0,80298.0
2015-09-28 10:40:00,133.98,134.76,133.76,134.75,108797.0,133.98,134.76,133.76,134.75,108797.0
2015-09-28 10:50:00,134.6,134.89,134.17,134.54,72781.0,134.6,134.89,134.17,134.54,72781.0
2015-09-28 11:00:00,134.49,134.72,134.25,134.28,56642.0,134.49,134.72,134.25,134.28,56642.0
2015-09-28 11:10:00,134.31,134.52,134.16,134.36,94019.0,134.31,134.52,134.16,134.36,94019.0
2015-09-28 11:20:00,134.39,134.58,134.22,134.41,72671.0,134.39,134.58,134.22,134.41,72671.0
2015-09-28 11:30:00,134.48,134.72,134.36,134.46,95424.0,134.48,134.72,134.36,134.46,95424.0
2015-09-28 11:40:00,134.47,135.24,134.45,134.93,72228.0,134.47,135.24,134.45,134.93,72228.0
2015-09-28 11:50:00,134.96,135.01,134.45,134.45,77710.0,134.96,135.01,134.45,134.45,77710.0
2015-09-28 12:00:00,134.44,134.66,134.22,134.38,80057.0,134.44,134.66,134.22,134.38,80057.0
2015-09-28 12:10:00,134.43,134.52,134.25,134.35,42662.0,134.43,134.52,134.25,134.35,42662.0
2015-09-28 12:20:00,134.28,134.54,134.25,134.4,84056.0,134.28,134.54,134.25,134.4,84056.0
2015-09-28 12:30:00,134.33,134.44,133.95,134.29,57684.0,134.33,134.44,133.95,134.29,57684.0
2015-09-28 12:40:00,134.23,134.36,133.52,133.87,56066.0,134.23,134.36,133.52,133.87,56066.0
2015-09-28 12:50:00,133.74,133.94,133.56,133.74,29506.0,133.74,133.94,133.56,133.74,29506.0
2015-09-28 13:00:00,133.64,134.31,133.39,134.17,42604.0,133.64,134.31,133.39,134.17,42604.0
2015-09-28 13:10:00,134.18,134.36,133.39,133.59,85310.0,134.18,134.36,133.39,133.59,85310.0
2015-09-28 13:20:00,133.66,134.14,133.27,133.43,24792.0,133.66,134.14,133.27,133.43,24792.0
2015-09-28 13:30:00,133.51,133.93,133.29,133.72,42156.0,133.51,133.93,133.29,133.72,42156.0
2015-09-28 13:40:00,133.66,133.71,133.27,133.34,35465.0,133.66,133.71,133.27,133.34,35465.0
2015-09-28 13:50:00,133.3,133.47,132.6,132.61,77763.0,133.3,133.47,132.6,132.61,77763.0
2015-09-28 14:00:00,132.75,132.79,132.39,132.49,55902.0,132.75,132.79,132.39,132.49,55902.0
2015-09-28 14:10:00,132.49,132.78,132.36,132.57,67026.0,132.49,132.78,132.36,132.57,67026.0
2015-09-28 14:20:00,132.47,133.51,132.43,133.51,57194.0,132.47,133.51,132.43,133.51,57194.0
2015-09-28 14:30:00,133.44,134.33,133.36,134.2,56932.0,133.44,134.33,133.36,134.2,56932.0
2015-09-28 14:40:00,134.23,134.38,133.9,134.0,98691.0,134.23,134.38,133.9,134.0,98691.0
2015-09-28 14:50:00,134.0,134.06,133.69,133.88,58375.0,134.0,134.06,133.69,133.88,58375.0
2015-09-28 15:00:00,133.91,133.95,133.63,133.75,68300.0,133.91,133.95,133.63,133.75,68300.0
2015-09-28 15:10:00,133.67,133.9,133.42,133.73,50879.0,133.67,133.9,133.42,133.73,50879.0
2015-09-28 15:20:00,133.67,133.73,133.33,133.51,41446.0,133.67,133.73,133.33,133.51,41446.0
2015-09-28 15:30:00,133.48,133.98,133.46,133.5,87455.0,133.48,133.98,133.46,133.5,87455.0
2015-09-28 15:40:00,133.51,133.93,133.21,133.33,113855.0,133.51,133.93,133.21,133.33,113855.0
2015-09-28 15:50:00,133.39,133.5,132.86,133.03,191001.0,133.39,133.5,132.86,133.03,191001.0
2015-09-29 09:30:00,133.09,133.95,132.01,132.5,153107.0,133.09,133.95,132.01,132.5,153107.0
2015-09-29 09:40:00,132.5,132.97,132.05,132.38,93111.0,132.5,132.97,132.05,132.38,93111.0
2015-09-29 09:50:00,132.4,133.56,132.09,133.27,136526.0,132.4,133.56,132.09,133.27,136526.0
2015-09-29 10:00:00,133.19,133.88,132.86,133.77,117457.0,133.19,133.88,132.86,133.77,117457.0
2015-09-29 10:10:00,133.78,134.69,133.74,134.17,86022.0,133.78,134.69,133.74,134.17,86022.0
2015-09-29 10:20:00,134.14,135.62,134.14,135.1,96763.0,134.14,135.62,134.14,135.1,96763.0
2015-09-29 10:30:00,135.17,136.75,134.84,136.59,201402.0,135.17,136.75,134.84,136.59,201402.0
2015-09-29 10:40:00,136.6,136.63,135.31,135.55,95253.0,136.6,136.63,135.31,135.55,95253.0
2015-09-29 10:50:00,135.59,136.09,135.42,135.86,88086.0,135.59,136.09,135.42,135.86,88086.0
2015-09-29 11:00:00,135.86,136.55,135.66,136.24,62291.0,135.86,136.55,135.66,136.24,62291.0
2015-09-29 11:10:00,136.22,136.38,135.91,136.11,45498.0,136.22,136.38,135.91,136.11,45498.0
2015-09-29 11:20:00,136.16,136.36,135.93,136.31,48549.0,136.16,136.36,135.93,136.31,48549.0
2015-09-29 11:30:00,136.33,136.47,135.99,136.47,61100.0,136.33,136.47,135.99,136.47,61100.0
2015-09-29 11:40:00,136.42,137.2,136.37,137.17,98152.0,136.42,137.2,136.37,137.17,98152.0
2015-09-29 11:50:00,137.18,137.72,136.98,137.13,77879.0,137.18,137.72,136.98,137.13,77879.0
2015-09-29 12:00:00,137.03,137.08,136.52,136.78,29640.0,137.03,137.08,136.52,136.78,29640.0
2015-09-29 12:10:00,136.73,136.83,136.36,136.64,33721.0,136.73,136.83,136.36,136.64,33721.0
2015-09-29 12:20:00,136.58,137.06,136.48,136.83,50729.0,136.58,137.06,136.48,136.83,50729.0
2015-09-29 12:30:00,136.81,136.81,136.28,136.44,16039.0,136.81,136.81,136.28,136.44,16039.0
2015-09-29 12:40:00,136.31,136.31,135.9,136.13,30648.0,136.31,136.31,135.9,136.13,30648.0
2015-09-29 12:50:00,136.19,136.19,135.71,135.72,43758.0,136.19,136.19,135.71,135.72,43758.0
2015-09-29 13:00:00,135.83,136.26,135.66,136.13,140564.0,135.83,136.26,135.66,136.13,140564.0
2015-09-29 13:10:00,136.11,136.56,136.09,136.5,33405.0,136.11,136.56,136.09,136.5,33405.0
2015-09-29 13:20:00,136.48,137.09,136.39,137.01,28698.0,136.48,137.09,136.39,137.01,28698.0
2015-09-29 13:30:00,137.0,137.3,136.79,136.79,31810.0,137.0,137.3,136.79,136.79,31810.0
2015-09-29 13:40:00,136.91,137.31,136.91,137.05,29429.0,136.91,137.31,136.91,137.05,29429.0
2015-09-29 13:50:00,137.08,137.2,136.79,136.85,31074.0,137.08,137.2,136.79,136.85,31074.0
2015-09-29 14:00:00,136.89,136.89,136.11,136.64,70744.0,136.89,136.89,136.11,136.64,70744.0
2015-09-29 14:10:00,136.62,136.62,135.98,136.07,38258.0,136.62,136.62,135.98,136.07,38258.0
2015-09-29 14:20:00,136.08,136.52,136.01,136.47,44281.0,136.08,136.52,136.01,136.47,44281.0
2015-09-29 14:30:00,136.46,136.85,136.42,136.85,47206.0,136.46,136.85,136.42,136.85,47206.0
2015-09-29 14:40:00,136.83,137.15,136.78,136.93,72690.0,136.83,137.15,136.78,136.93,72690.0
2015-09-29 14:50:00,136.9,137.06,136.11,136.11,76827.0,136.9,137.06,136.11,136.11,76827.0
2015-09-29 15:00:00,136.07,136.41,136.01,136.39,41727.0,136.07,136.41,136.01,136.39,41727.0
2015-09-29 15:10:00,136.43,136.5,135.92,136.02,56588.0,136.43,136.5,135.92,136.02,56588.0
2015-09-29 15:20:00,135.94,136.02,135.51,135.81,68735.0,135.94,136.02,135.51,135.81,68735.0
2015-09-29 15:30:00,135.83,136.23,135.71,135.88,89332.0,135.83,136.23,135.71,135.88,89332.0
2015-09-29 15:40:00,135.84,136.45,135.66,136.45,105297.0,135.84,136.45,135.66,136.45,105297.0
2015-09-29 15:50:00,136.47,136.94,136.04,136.69,245214.0,136.47,136.94,136.04,136.69,245214.0
2015-09-30 09:30:00,136.86,139.5,136.83,139.18,309020.0,136.86,139.5,136.83,139.18,309020.0
2015-09-30 09:40:00,139.11,139.6,138.46,138.57,147080.0,139.11,139.6,138.46,138.57,147080.0
2015-09-30 09:50:00,138.57,139.16,137.31,137.65,105462.0,138.57,139.16,137.31,137.65,105462.0
2015-09-30 10:00:00,137.58,138.5,137.58,138.49,66244.0,137.58,138.5,137.58,138.49,66244.0
2015-09-30 10:10:00,138.55,138.55,137.74,138.2,41169.0,138.55,138.55,137.74,138.2,41169.0
2015-09-30 10:20:00,138.19,138.99,138.19,138.99,32455.0,138.19,138.99,138.19,138.99,32455.0
2015-09-30 10:30:00,138.87,139.14,138.31,138.63,62184.0,138.87,139.14,138.31,138.63,62184.0
2015-09-30 10:40:00,138.65,139.38,138.59,139.19,111813.0,138.65,139.38,138.59,139.19,111813.0
2015-09-30 10:50:00,139.28,139.39,138.21,138.37,48417.0,139.28,139.39,138.21,138.37,48417.0
2015-09-30 11:00:00,138.3,138.52,138.18,138.3,22576.0,138.3,138.52,138.18,138.3,22576.0
2015-09-30 11:10:00,138.3,138.71,138.3,138.5,30103.0,138.3,138.71,138.3,138.5,30103.0
2015-09-30 11:20:00,138.53,139.0,138.41,138.85,33466.0,138.53,139.0,138.41,138.85,33466.0
2015-09-30 11:30:00,138.79,138.97,138.27,138.27,56346.0,138.79,138.97,138.27,138.27,56346.0
2015-09-30 11:40:00,138.24,138.3,137.87,138.01,46101.0,138.24,138.3,137.87,138.01,46101.0
2015-09-30 11:50:00,137.99,138.13,137.48,137.48,44072.0,137.99,138.13,137.48,137.48,44072.0
2015-09-30 12:00:00,137.6,137.65,136.54,137.06,48957.0,137.6,137.65,136.54,137.06,48957.0
2015-09-30 12:10:00,137.08,137.09,136.5,136.65,19515.0,137.08,137.09,136.5,136.65,19515.0
2015-09-30 12:20:00,136.79,137.08,136.6,137.08,32819.0,136.79,137.08,136.6,137.08,32819.0
2015-09-30 12:30:00,136.95,137.3,136.82,137.19,24403.0,136.95,137.3,136.82,137.19,24403.0
2015-09-30 12:40:00,137.25,137.25,136.01,136.1,28662.0,137.25,137.25,136.01,136.1,28662.0
2015-09-30 12:50:00,136.16,136.35,136.1,136.16,12127.0,136.16,136.35,136.1,136.16,12127.0
2015-09-30 13:00:00,136.23,136.54,136.18,136.28,20575.0,136.23,136.54,136.18,136.28,20575.0
2015-09-30 13:10:00,136.3,136.66,136.29,136.62,24430.0,136.3,136.66,136.29,136.62,24430.0
2015-09-30 13:20:00,136.63,137.09,136.57,137.09,44615.0,136.63,137.09,136.57,137.09,44615.0
2015-09-30 13:30:00,137.09,137.23,136.9,136.94,23665.0,137.09,137.23,136.9,136.94,23665.0
2015-09-30 13:40:00,137.06,137.78,137.05,137.64,33699.0,137.06,137.78,137.05,137.64,33699.0
2015-09-30 13:50:00,137.65,138.0,137.64,137.74,26756.0,137.65,138.0,137.64,137.74,26756.0
2015-09-30 14:00:00,137.75,137.82,137.65,137.69,24664.0,137.75,137.82,137.65,137.69,24664.0
2015-09-30 14:10:00,137.64,137.64,137.25,137.32,15779.0,137.64,137.64,137.25,137.32,15779.0
2015-09-30 14:20:00,137.37,137.53,137.24,137.39,39128.0,137.37,137.53,137.24,137.39,39128.0
2015-09-30 14:30:00,137.45,137.63,137.11,137.29,46753.0,137.45,137.63,137.11,137.29,46753.0
2015-09-30 14:40:00,137.2,137.48,136.85,137.19,26757.0,137.2,137.48,136.85,137.19,26757.0
2015-09-30 14:50:00,137.2,137.5,137.02,137.32,28803.0,137.2,137.5,137.02,137.32,28803.0
2015-09-30 15:00:00,137.39,137.46,137.0,137.31,24069.0,137.39,137.46,137.0,137.31,24069.0
2015-09-30 15:10:00,137.26,137.4,137.0,137.27,29099.0,137.26,137.4,137.0,137.27,29099.0
2015-09-30 15:20:00,137.25,137.44,137.0,137.14,76006.0,137.25,137.44,137.0,137.14,76006.0
2015-09-30 15:30:00,137.13,137.46,137.04,137.25,119309.0,137.13,137.46,137.04,137.25,119309.0
2015-09-30 15:40:00,137.25,137.64,137.07,137.64,104571.0,137.25,137.64,137.07,137.64,104571.0
2015-09-30 15:50:00,137.69,137.8,137.27,137.4,149039.0,137.69,137.8,137.27,137.4,149039.0
2015-10-01 09:30:00,138.32,138.53,137.64,138.03,143683.0,138.32,138.53,137.64,138.03,143683.0
2015-10-01 09:40:00,137.93,138.78,137.87,138.37,63768.0,137.93,138.78,137.87,138.37,63768.0
2015-10-01 09:50:00,138.31,138.6,137.83,137.83,76072.0,138.31,138.6,137.83,137.83,76072.0
2015-10-01 10:00:00,137.82,138.25,137.35,138.18,121509.0,137.82,138.25,137.35,138.18,121509.0
2015-10-01 10:10:00,138.18,138.36,137.57,137.7,27762.0,138.18,138.36,137.57,137.7,27762.0
2015-10-01 10:20:00,137.63,138.08,137.15,138.03,80848.0,137.63,138.08,137.15,138.03,80848.0
2015-10-01 10:30:00,138.0,138.06,137.45,137.96,109398.0,138.0,138.06,137.45,137.96,109398.0
2015-10-01 10:40:00,138.07,138.6,137.96,138.3,101033.0,138.07,138.6,137.96,138.3,101033.0
2015-10-01 10:50:00,138.27,138.36,137.25,137.25,58163.0,138.27,138.36,137.25,137.25,58163.0
2015-10-01 11:00:00,137.22,137.35,136.9,137.14,167559.0,137.22,137.35,136.9,137.14,167559.0
2015-10-01 11:10:00,137.1,137.49,137.01,137.18,27171.0,137.1,137.49,137.01,137.18,27171.0
2015-10-01 11:20:00,137.11,137.64,136.91,137.48,36526.0,137.11,137.64,136.91,137.48,36526.0
2015-10-01 11:30:00,137.4,137.58,136.83,137.24,63532.0,137.4,137.58,136.83,137.24,63532.0
2015-10-01 11:40:00,137.11,137.2,136.8,136.99,68005.0,137.11,137.2,136.8,136.99,68005.0
2015-10-01 11:50:00,136.87,136.99,136.21,136.25,57221.0,136.87,136.99,136.21,136.25,57221.0
2015-10-01 12:00:00,136.23,136.61,136.17,136.6,104575.0,136.23,136.61,136.17,136.6,104575.0
2015-10-01 12:10:00,136.56,137.14,136.44,137.05,122669.0,136.56,137.14,136.44,137.05,122669.0
2015-10-01 12:20:00,137.06,137.69,137.02,137.49,18847.0,137.06,137.69,137.02,137.49,18847.0
2015-10-01 12:30:00,137.48,137.69,137.11,137.21,28376.0,137.48,137.69,137.11,137.21,28376.0
2015-10-01 12:40:00,137.28,137.36,137.07,137.15,31161.0,137.28,137.36,137.07,137.15,31161.0
2015-10-01 12:50:00,137.16,137.42,137.05,137.16,34367.0,137.16,137.42,137.05,137.16,34367.0
2015-10-01 13:00:00,137.12,137.12,136.31,136.47,38457.0,137.12,137.12,136.31,136.47,38457.0
2015-10-01 13:10:00,136.41,136.61,135.91,136.12,64620.0,136.41,136.61,135.91,136.12,64620.0
2015-10-01 13:20:00,136.06,136.09,135.72,135.79,24056.0,136.06,136.09,135.72,135.79,24056.0
2015-10-01 13:30:00,135.81,136.01,135.69,135.73,23304.0,135.81,136.01,135.69,135.73,23304.0
2015-10-01 13:40:00,135.69,135.72,135.35,135.53,43469.0,135.69,135.72,135.35,135.53,43469.0
2015-10-01 13:50:00,135.52,136.0,135.31,135.83,45815.0,135.52,136.0,135.31,135.83,45815.0
2015-10-01 14:00:00,135.83,136.35,135.62,136.19,46760.0,135.83,136.35,135.62,136.19,46760.0
2015-10-01 14:10:00,136.29,136.42,136.0,136.13,31098.0,136.29,136.42,136.0,136.13,31098.0
2015-10-01 14:20:00,136.1,136.63,135.83,136.63,75497.0,136.1,136.63,135.83,136.63,75497.0
2015-10-01 14:30:00,136.63,136.84,136.06,136.56,61859.0,136.63,136.84,136.06,136.56,61859.0
2015-10-01 14:40:00,136.55,136.84,136.21,136.25,51745.0,136.55,136.84,136.21,136.25,51745.0
2015-10-01 14:50:00,136.17,137.06,135.97,136.82,35182.0,136.17,137.06,135.97,136.82,35182.0
2015-10-01 15:00:00,136.75,137.0,136.58,136.8,50387.0,136.75,137.0,136.58,136.8,50387.0
2015-10-01 15:10:00,136.73,137.13,136.73,137.12,40641.0,136.73,137.13,136.73,137.12,40641.0
2015-10-01 15:20:00,137.02,137.14,136.68,136.84,45210.0,137.02,137.14,136.68,136.84,45210.0
2015-10-01 15:30:00,136.79,136.93,136.39,136.39,56700.0,136.79,136.93,136.39,136.39,56700.0
2015-10-01 15:40:00,136.38,137.18,136.38,137.1,75066.0,136.38,137.18,136.38,137.1,75066.0
2015-10-01 15:50:00,137.11,137.76,137.11,137.54,189521.0,137.11,137.76,137.11,137.54,189521.0
2015-10-02 09:30:00,136.6,139.03,136.31,138.78,194934.0,136.6,139.03,136.31,138.78,194934.0
2015-10-02 09:40:00,138.86,139.16,138.15,139.14,194107.0,138.86,139.16,138.15,139.14,194107.0
2015-10-02 09:50:00,139.04,140.29,138.59,140.07,191356.0,139.04,140.29,138.59,140.07,191356.0
2015-10-02 10:00:00,139.88,140.66,139.63,139.94,166195.0,139.88,140.66,139.63,139.94,166195.0
2015-10-02 10:10:00,139.94,141.28,139.85,140.55,146472.0,139.94,141.28,139.85,140.55,146472.0
2015-10-02 10:20:00,140.66,141.44,140.36,140.41,197594.0,140.66,141.44,140.36,140.41,197594.0
2015-10-02 10:30:00,140.38,140.97,140.0,140.97,104694.0,140.38,140.97,140.0,140.97,104694.0
2015-10-02 10:40:00,140.97,141.25,140.73,141.04,85400.0,140.97,141.25,140.73,141.04,85400.0
2015-10-02 10:50:00,141.03,141.25,140.69,141.25,94015.0,141.03,141.25,140.69,141.25,94015.0
2015-10-02 11:00:00,141.25,142.61,141.09,142.61,160350.0,141.25,142.61,141.09,142.61,160350.0
2015-10-02 11:10:00,142.53,143.41,142.31,143.25,221237.0,142.53,143.41,142.31,143.25,221237.0
2015-10-02 11:20:00,143.3,143.74,143.05,143.27,167351.0,143.3,143.74,143.05,143.27,167351.0
2015-10-02 11:30:00,143.27,144.37,143.27,143.75,172781.0,143.27,144.37,143.27,143.75,172781.0
2015-10-02 11:40:00,143.93,143.94,143.41,143.59,64806.0,143.93,143.94,143.41,143.59,64806.0
2015-10-02 11:50:00,143.64,144.28,143.46,144.28,78122.0,143.64,144.28,143.46,144.28,78122.0
2015-10-02 12:00:00,144.27,144.3,143.15,143.2,53057.0,144.27,144.3,143.15,143.2,53057.0
2015-10-02 12:10:00,143.2,143.92,143.2,143.52,41622.0,143.2,143.92,143.2,143.52,41622.0
2015-10-02 12:20:00,143.46,144.09,143.37,143.41,97370.0,143.46,144.09,143.37,143.41,97370.0
2015-10-02 12:30:00,143.4,143.94,143.37,143.44,79927.0,143.4,143.94,143.37,143.44,79927.0
2015-10-02 12:40:00,143.43,144.05,143.26,144.04,59514.0,143.43,144.05,143.26,144.04,59514.0
2015-10-02 12:50:00,144.05,144.99,143.82,144.99,127951.0,144.05,144.99,143.82,144.99,127951.0
2015-10-02 13:00:00,144.99,145.68,144.41,145.53,201992.0,144.99,145.68,144.41,145.53,201992.0
2015-10-02 13:10:00,145.6,146.08,145.29,145.29,168473.0,145.6,146.08,145.29,145.29,168473.0
2015-10-02 13:20:00,145.28,145.49,144.62,145.09,66747.0,145.28,145.49,144.62,145.09,66747.0
2015-10-02 13:30:00,145.11,145.5,144.31,144.31,72181.0,145.11,145.5,144.31,144.31,72181.0
2015-10-02 13:40:00,144.31,145.0,144.11,144.7,74942.0,144.31,145.0,144.11,144.7,74942.0
2015-10-02 13:50:00,144.69,144.82,143.57,143.87,107923.0,144.69,144.82,143.57,143.87,107923.0
2015-10-02 14:00:00,143.87,144.26,143.65,144.05,163868.0,143.87,144.26,143.65,144.05,163868.0
2015-10-02 14:10:00,143.99,145.18,143.8,145.17,73237.0,143.99,145.18,143.8,145.17,73237.0
2015-10-02 14:20:00,145.2,146.52,144.85,146.31,115585.0,145.2,146.52,144.85,146.31,115585.0
2015-10-02 14:30:00,146.24,147.08,146.24,146.95,105739.0,146.24,147.08,146.24,146.95,105739.0
2015-10-02 14:40:00,146.98,147.2,146.31,146.46,111452.0,146.98,147.2,146.31,146.46,111452.0
2015-10-02 14:50:00,146.42,146.5,145.74,145.75,112472.0,146.42,146.5,145.74,145.75,112472.0
2015-10-02 15:00:00,145.77,146.91,145.62,146.91,85768.0,145.77,146.91,145.62,146.91,85768.0
2015-10-02 15:10:00,146.91,147.95,146.71,147.57,153390.0,146.91,147.95,146.71,147.57,153390.0
2015-10-02 15:20:00,147.6,147.85,147.22,147.54,113626.0,147.6,147.85,147.22,147.54,113626.0
2015-10-02 15:30:00,147.56,147.74,147.24,147.31,88663.0,147.56,147.74,147.24,147.31,88663.0
2015-10-02 15:40:00,147.31,147.91,147.29,147.67,205903.0,147.31,147.91,147.29,147.67,205903.0
2015-10-02 15:50:00,147.62,149.09,147.29,148.65,655259.0,147.62,149.09,147.29,148.65,655259.0
2015-10-05 09:30:00,149.55,149.55,146.31,146.84,405767.0,149.55,149.55,146.31,146.84,405767.0
2015-10-05 09:40:00,146.95,147.03,145.52,145.84,276328.0,146.95,147.03,145.52,145.84,276328.0
2015-10-05 09:50:00,145.73,147.56,145.5,147.25,131642.0,145.73,147.56,145.5,147.25,131642.0
2015-10-05 10:00:00,147.26,148.22,146.8,148.11,88887.0,147.26,148.22,146.8,148.11,88887.0
2015-10-05 10:10:00,148.12,149.32,147.92,149.0,121087.0,148.12,149.32,147.92,149.0,121087.0
2015-10-05 10:20:00,148.79,149.83,148.79,149.75,117816.0,148.79,149.83,148.79,149.75,117816.0
2015-10-05 10:30:00,149.73,149.75,148.74,148.76,87440.0,149.73,149.75,148.74,148.76,87440.0
2015-10-05 10:40:00,148.82,148.95,148.05,148.21,74921.0,148.82,148.95,148.05,148.21,74921.0
2015-10-05 10:50:00,148.16,148.76,147.81,148.45,61736.0,148.16,148.76,147.81,148.45,61736.0
2015-10-05 11:00:00,148.5,148.74,148.01,148.08,53065.0,148.5,148.74,148.01,148.08,53065.0
2015-10-05 11:10:00,148.15,148.44,147.94,148.11,66771.0,148.15,148.44,147.94,148.11,66771.0
2015-10-05 11:20:00,148.07,148.31,147.71,147.84,53837.0,148.07,148.31,147.71,147.84,53837.0
2015-10-05 11:30:00,148.0,148.08,147.71,147.72,62617.0,148.0,148.08,147.71,147.72,62617.0
2015-10-05 11:40:00,147.79,148.08,147.53,147.91,77942.0,147.79,148.08,147.53,147.91,77942.0
2015-10-05 11:50:00,147.93,148.1,147.75,148.04,49795.0,147.93,148.1,147.75,148.04,49795.0
2015-10-05 12:00:00,148.03,148.57,147.89,148.27,44953.0,148.03,148.57,147.89,148.27,44953.0
2015-10-05 12:10:00,148.27,148.6,148.18,148.43,39245.0,148.27,148.6,148.18,148.43,39245.0
2015-10-05 12:20:00,148.47,148.79,148.05,148.74,37194.0,148.47,148.79,148.05,148.74,37194.0
2015-10-05 12:30:00,148.67,149.2,148.64,148.96,106014.0,148.67,149.2,148.64,148.96,106014.0
2015-10-05 12:40:00,149.09,150.03,149.04,149.96,140043.0,149.09,150.03,149.04,149.96,140043.0
2015-10-05 12:50:00,150.0,150.38,149.28,149.37,80056.0,150.0,150.38,149.28,149.37,80056.0
2015-10-05 13:00:00,149.37,149.5,149.01,149.3,36992.0,149.37,149.5,149.01,149.3,36992.0
2015-10-05 13:10:00,149.39,149.66,149.32,149.32,37930.0,149.39,149.66,149.32,149.32,37930.0
2015-10-05 13:20:00,149.42,149.65,149.19,149.43,50671.0,149.42,149.65,149.19,149.43,50671.0
2015-10-05 13:30:00,149.43,149.5,148.59,148.73,45540.0,149.43,149.5,148.59,148.73,45540.0
2015-10-05 13:40:00,148.76,149.3,148.62,149.0,60932.0,148.76,149.3,148.62,149.0,60932.0
2015-10-05 13:50:00,149.0,149.85,148.94,149.55,59765.0,149.0,149.85,148.94,149.55,59765.0
2015-10-05 14:00:00,149.56,149.77,149.25,149.64,63784.0,149.56,149.77,149.25,149.64,63784.0
2015-10-05 14:10:00,149.68,149.75,149.36,149.4,69046.0,149.68,149.75,149.36,149.4,69046.0
2015-10-05 14:20:00,149.41,149.59,149.16,149.49,29730.0,149.41,149.59,149.16,149.49,29730.0
2015-10-05 14:30:00,149.55,149.61,149.18,149.41,45116.0,149.55,149.61,149.18,149.41,45116.0
2015-10-05 14:40:00,149.52,149.52,148.81,148.98,35251.0,149.52,149.52,148.81,148.98,35251.0
2015-10-05 14:50:00,149.03,149.36,148.85,149.0,30568.0,149.03,149.36,148.85,149.0,30568.0
2015-10-05 15:00:00,148.98,149.19,148.78,149.09,39303.0,148.98,149.19,148.78,149.09,39303.0
2015-10-05 15:10:00,149.05,149.11,148.64,148.96,47067.0,149.05,149.11,148.64,148.96,47067.0
2015-10-05 15:20:00,148.99,149.24,148.7,148.92,43039.0,148.99,149.24,148.7,148.92,43039.0
2015-10-05 15:30:00,148.97,149.14,148.74,149.12,62226.0,148.97,149.14,148.74,149.12,62226.0
2015-10-05 15:40:00,149.11,149.31,148.88,149.22,92696.0,149.11,149.31,148.88,149.22,92696.0
2015-10-05 15:50:00,149.25,149.78,149.25,149.62,233698.0,149.25,149.78,149.25,149.62,233698.0
2015-10-06 09:30:00,149.28,151.6,149.06,150.69,198706.0,149.28,151.6,149.06,150.69,198706.0
2015-10-06 09:40:00,150.67,153.56,150.6,153.28,179581.0,150.67,153.56,150.6,153.28,179581.0
2015-10-06 09:50:00,153.29,154.3,152.49,154.05,255371.0,153.29,154.3,152.49,154.05,255371.0
2015-10-06 10:00:00,154.04,154.47,152.32,153.31,192434.0,154.04,154.47,152.32,153.31,192434.0
2015-10-06 10:10:00,153.07,153.4,150.82,151.34,84683.0,153.07,153.4,150.82,151.34,84683.0
2015-10-06 10:20:00,151.31,151.66,150.0,150.14,91910.0,151.31,151.66,150.0,150.14,91910.0
2015-10-06 10:30:00,150.18,150.65,149.12,150.32,129245.0,150.18,150.65,149.12,150.32,129245.0
2015-10-06 10:40:00,150.5,150.73,150.16,150.52,131995.0,150.5,150.73,150.16,150.52,131995.0
2015-10-06 10:50:00,150.41,150.44,149.38,149.72,47506.0,150.41,150.44,149.38,149.72,47506.0
2015-10-06 11:00:00,149.7,150.04,149.26,149.44,99264.0,149.7,150.04,149.26,149.44,99264.0
2015-10-06 11:10:00,149.43,150.21,149.15,150.07,84865.0,149.43,150.21,149.15,150.07,84865.0
2015-10-06 11:20:00,150.0,150.46,149.48,149.53,56554.0,150.0,150.46,149.48,149.53,56554.0
2015-10-06 11:30:00,149.53,149.6,148.21,148.54,101834.0,149.53,149.6,148.21,148.54,101834.0
2015-10-06 11:40:00,148.29,148.75,148.13,148.62,46384.0,148.29,148.75,148.13,148.62,46384.0
2015-10-06 11:50:00,148.68,149.13,148.66,149.05,69221.0,148.68,149.13,148.66,149.05,69221.0
2015-10-06 12:00:00,149.07,149.45,148.88,149.16,35675.0,149.07,149.45,148.88,149.16,35675.0
2015-10-06 12:10:00,149.32,149.98,149.21,149.89,58557.0,149.32,149.98,149.21,149.89,58557.0
2015-10-06 12:20:00,149.8,150.11,149.62,149.62,35983.0,149.8,150.11,149.62,149.62,35983.0
2015-10-06 12:30:00,149.62,149.84,148.75,148.8,41470.0,149.62,149.84,148.75,148.8,41470.0
2015-10-06 12:40:00,148.83,149.0,148.52,148.79,35753.0,148.83,149.0,148.52,148.79,35753.0
2015-10-06 12:50:00,148.75,149.24,148.35,148.47,42849.0,148.75,149.24,148.35,148.47,42849.0
2015-10-06 13:00:00,148.41,148.73,148.15,148.66,21944.0,148.41,148.73,148.15,148.66,21944.0
2015-10-06 13:10:00,148.66,149.01,148.61,148.91,29360.0,148.66,149.01,148.61,148.91,29360.0
2015-10-06 13:20:00,148.96,149.23,148.85,149.22,36465.0,148.96,149.23,148.85,149.22,36465.0
2015-10-06 13:30:00,149.12,149.23,148.64,148.8,28753.0,149.12,149.23,148.64,148.8,28753.0
2015-10-06 13:40:00,148.76,148.98,148.15,148.37,60373.0,148.76,148.98,148.15,148.37,60373.0
2015-10-06 13:50:00,148.36,148.84,148.36,148.75,33136.0,148.36,148.84,148.36,148.75,33136.0
2015-10-06 14:00:00,148.7,149.61,148.7,149.35,52548.0,148.7,149.61,148.7,149.35,52548.0
2015-10-06 14:10:00,149.26,149.97,148.93,149.83,38534.0,149.26,149.97,148.93,149.83,38534.0
2015-10-06 14:20:00,149.97,149.97,149.39,149.88,26933.0,149.97,149.97,149.39,149.88,26933.0
2015-10-06 14:30:00,149.94,150.0,149.46,149.73,38576.0,149.94,150.0,149.46,149.73,38576.0
2015-10-06 14:40:00,149.65,149.84,149.41,149.83,15200.0,149.65,149.84,149.41,149.83,15200.0
2015-10-06 14:50:00,149.97,150.32,149.39,149.46,58480.0,149.97,150.32,149.39,149.46,58480.0
2015-10-06 15:00:00,149.39,149.97,149.14,149.84,35093.0,149.39,149.97,149.14,149.84,35093.0
2015-10-06 15:10:00,149.81,150.0,149.21,149.7,59878.0,149.81,150.0,149.21,149.7,59878.0
2015-10-06 15:20:00,149.64,149.88,149.14,149.88,33534.0,149.64,149.88,149.14,149.88,33534.0
2015-10-06 15:30:00,149.8,150.17,149.66,149.81,46579.0,149.8,150.17,149.66,149.81,46579.0
2015-10-06 15:40:00,149.81,150.06,149.77,149.84,37886.0,149.81,150.06,149.77,149.84,37886.0
2015-10-06 15:50:00,149.81,150.04,149.69,149.8,87686.0,149.81,150.04,149.69,149.8,87686.0
2015-10-07 09:30:00,146.0,147.33,144.3,146.97,727994.0,146.0,147.33,144.3,146.97,727994.0
2015-10-07 09:40:00,147.08,148.7,146.82,147.5,374782.0,147.08,148.7,146.82,147.5,374782.0
2015-10-07 09:50:00,147.54,149.0,147.46,148.31,291420.0,147.54,149.0,147.46,148.31,291420.0
2015-10-07 10:00:00,148.21,148.78,147.41,148.12,181768.0,148.21,148.78,147.41,148.12,181768.0
2015-10-07 10:10:00,148.18,148.23,146.8,146.86,150169.0,148.18,148.23,146.8,146.86,150169.0
2015-10-07 10:20:00,146.8,146.93,145.65,146.34,169922.0,146.8,146.93,145.65,146.34,169922.0
2015-10-07 10:30:00,146.34,146.46,145.44,145.99,149141.0,146.34,146.46,145.44,145.99,149141.0
2015-10-07 10:40:00,146.0,146.0,144.75,145.12,181802.0,146.0,146.0,144.75,145.12,181802.0
2015-10-07 10:50:00,145.05,145.83,144.76,145.07,117055.0,145.05,145.83,144.76,145.07,117055.0
2015-10-07 11:00:00,145.13,145.13,144.0,144.64,116968.0,145.13,145.13,144.0,144.64,116968.0
2015-10-07 11:10:00,144.64,144.99,143.81,144.4,176188.0,144.64,144.99,143.81,144.4,176188.0
2015-10-07 11:20:00,144.51,144.59,144.07,144.27,145259.0,144.51,144.59,144.07,144.27,145259.0
2015-10-07 11:30:00,144.3,145.1,144.18,144.92,115481.0,144.3,145.1,144.18,144.92,115481.0
2015-10-07 11:40:00,144.94,144.97,144.56,144.67,84763.0,144.94,144.97,144.56,144.67,84763.0
2015-10-07 11:50:00,144.69,145.12,144.69,145.0,113255.0,144.69,145.12,144.69,145.0,113255.0
2015-10-07 12:00:00,145.0,145.83,144.99,145.61,88438.0,145.0,145.83,144.99,145.61,88438.0
2015-10-07 12:10:00,145.6,145.97,145.3,145.79,63468.0,145.6,145.97,145.3,145.79,63468.0
2015-10-07 12:20:00,145.72,145.73,144.6,144.73,45667.0,145.72,145.73,144.6,144.73,45667.0
2015-10-07 12:30:00,144.78,145.0,144.52,144.67,29977.0,144.78,145.0,144.52,144.67,29977.0
2015-10-07 12:40:00,144.64,144.99,144.08,144.29,92149.0,144.64,144.99,144.08,144.29,92149.0
2015-10-07 12:50:00,144.39,144.46,143.98,144.0,66229.0,144.39,144.46,143.98,144.0,66229.0
2015-10-07 13:00:00,144.03,144.39,143.98,144.19,72927.0,144.03,144.39,143.98,144.19,72927.0
2015-10-07 13:10:00,144.2,145.14,144.18,144.86,138135.0,144.2,145.14,144.18,144.86,138135.0
2015-10-07 13:20:00,144.81,145.48,144.79,145.24,205891.0,144.81,145.48,144.79,145.24,205891.0
2015-10-07 13:30:00,145.3,146.53,145.06,146.36,219942.0,145.3,146.53,145.06,146.36,219942.0
2015-10-07 13:40:00,146.33,147.05,145.98,146.94,145840.0,146.33,147.05,145.98,146.94,145840.0
2015-10-07 13:50:00,146.99,147.07,146.5,146.59,78748.0,146.99,147.07,146.5,146.59,78748.0
2015-10-07 14:00:00,146.6,146.77,146.34,146.49,183993.0,146.6,146.77,146.34,146.49,183993.0
2015-10-07 14:10:00,146.49,146.5,146.07,146.19,72328.0,146.49,146.5,146.07,146.19,72328.0
2015-10-07 14:20:00,146.13,146.49,146.0,146.02,85654.0,146.13,146.49,146.0,146.02,85654.0
2015-10-07 14:30:00,146.0,146.23,145.0,145.21,108426.0,146.0,146.23,145.0,145.21,108426.0
2015-10-07 14:40:00,145.19,145.68,145.0,145.09,37790.0,145.19,145.68,145.0,145.09,37790.0
2015-10-07 14:50:00,145.09,145.12,144.0,144.64,116011.0,145.09,145.12,144.0,144.64,116011.0
2015-10-07 15:00:00,144.66,145.38,144.62,145.13,62977.0,144.66,145.38,144.62,145.13,62977.0
2015-10-07 15:10:00,145.06,145.49,144.5,145.15,107105.0,145.06,145.49,144.5,145.15,107105.0
2015-10-07 15:20:00,145.16,145.31,144.48,144.83,85314.0,145.16,145.31,144.48,144.83,85314.0
2015-10-07 15:30:00,144.79,145.02,144.62,144.87,124248.0,144.79,145.02,144.62,144.87,124248.0
2015-10-07 15:40:00,144.91,144.91,144.47,144.71,150319.0,144.91,144.91,144.47,144.71,150319.0
2015-10-07 15:50:00,144.71,144.99,144.61,144.7,528385.0,144.71,144.99,144.61,144.7,528385.0
2015-10-08 09:30:00,144.0,144.17,143.08,143.45,213343.0,144.0,144.17,143.08,143.45,213343.0
2015-10-08 09:40:00,143.4,143.64,142.68,143.07,194991.0,143.4,143.64,142.68,143.07,194991.0
2015-10-08 09:50:00,143.11,143.11,141.64,142.39,238367.0,143.11,143.11,141.64,142.39,238367.0
2015-10-08 10:00:00,142.33,142.93,141.91,142.03,136781.0,142.33,142.93,141.91,142.03,136781.0
2015-10-08 10:10:00,142.08,142.25,141.29,141.4,173880.0,142.08,142.25,141.29,141.4,173880.0
2015-10-08 10:20:00,141.31,141.5,140.89,141.44,208176.0,141.31,141.5,140.89,141.44,208176.0
2015-10-08 10:30:00,141.36,142.16,141.29,142.0,151132.0,141.36,142.16,141.29,142.0,151132.0
2015-10-08 10:40:00,142.02,142.16,141.68,141.93,148708.0,142.02,142.16,141.68,141.93,148708.0
2015-10-08 10:50:00,141.92,142.19,141.29,141.71,100301.0,141.92,142.19,141.29,141.71,100301.0
2015-10-08 11:00:00,141.72,141.8,141.33,141.33,120142.0,141.72,141.8,141.33,141.33,120142.0
2015-10-08 11:10:00,141.34,141.44,141.09,141.37,124106.0,141.34,141.44,141.09,141.37,124106.0
2015-10-08 11:20:00,141.3,141.49,141.15,141.21,94682.0,141.3,141.49,141.15,141.21,94682.0
2015-10-08 11:30:00,141.23,141.37,140.57,140.59,116096.0,141.23,141.37,140.57,140.59,116096.0
2015-10-08 11:40:00,140.63,140.7,140.03,140.35,109658.0,140.63,140.7,140.03,140.35,109658.0
2015-10-08 11:50:00,140.37,141.06,140.31,140.67,105987.0,140.37,141.06,140.31,140.67,105987.0
2015-10-08 12:00:00,140.74,140.96,140.47,140.6,52265.0,140.74,140.96,140.47,140.6,52265.0
2015-10-08 12:10:00,140.58,141.13,140.5,141.07,39606.0,140.58,141.13,140.5,141.07,39606.0
2015-10-08 12:20:00,141.05,141.21,140.38,140.49,74803.0,141.05,141.21,140.38,140.49,74803.0
2015-10-08 12:30:00,140.48,140.56,140.21,140.36,73330.0,140.48,140.56,140.21,140.36,73330.0
2015-10-08 12:40:00,140.41,140.72,139.9,139.98,124584.0,140.41,140.72,139.9,139.98,124584.0
2015-10-08 12:50:00,140.09,140.52,139.91,140.24,66765.0,140.09,140.52,139.91,140.24,66765.0
2015-10-08 13:00:00,140.25,140.94,140.2,140.84,63367.0,140.25,140.94,140.2,140.84,63367.0
2015-10-08 13:10:00,140.8,141.24,140.69,141.03,46470.0,140.8,141.24,140.69,141.03,46470.0
2015-10-08 13:20:00,141.07,141.23,140.94,141.01,69980.0,141.07,141.23,140.94,141.01,69980.0
2015-10-08 13:30:00,140.99,141.2,140.87,141.08,46433.0,140.99,141.2,140.87,141.08,46433.0
2015-10-08 13:40:00,141.11,141.2,140.9,140.99,34319.0,141.11,141.2,140.9,140.99,34319.0
2015-10-08 13:50:00,140.97,141.05,140.8,140.98,42466.0,140.97,141.05,140.8,140.98,42466.0
2015-10-08 14:00:00,140.92,141.69,140.85,141.33,117668.0,140.92,141.69,140.85,141.33,117668.0
2015-10-08 14:10:00,141.3,141.5,140.85,141.15,115236.0,141.3,141.5,140.85,141.15,115236.0
2015-10-08 14:20:00,141.12,141.36,140.86,141.2,85821.0,141.12,141.36,140.86,141.2,85821.0
2015-10-08 14:30:00,141.24,141.94,141.22,141.84,127843.0,141.24,141.94,141.22,141.84,127843.0
2015-10-08 14:40:00,141.91,142.47,141.75,141.94,204922.0,141.91,142.47,141.75,141.94,204922.0
2015-10-08 14:50:00,141.94,141.96,141.39,141.77,89931.0,141.94,141.96,141.39,141.77,89931.0
2015-10-08 15:00:00,141.79,142.08,141.71,142.05,92949.0,141.79,142.08,141.71,142.05,92949.0
2015-10-08 15:10:00,141.91,142.1,141.46,141.47,134837.0,141.91,142.1,141.46,141.47,134837.0
2015-10-08 15:20:00,141.47,141.57,139.93,140.47,225926.0,141.47,141.57,139.93,140.47,225926.0
2015-10-08 15:30:00,140.44,140.57,139.9,140.08,208686.0,140.44,140.57,139.9,140.08,208686.0
2015-10-08 15:40:00,140.13,140.95,140.01,140.77,194443.0,140.13,140.95,140.01,140.77,194443.0
2015-10-08 15:50:00,140.8,141.43,140.79,141.26,309636.0,140.8,141.43,140.79,141.26,309636.0
2015-10-09 09:30:00,142.03,142.45,141.31,142.07,183877.0,142.03,142.45,141.31,142.07,183877.0
2015-10-09 09:40:00,142.06,144.73,141.99,144.66,200761.0,142.06,144.73,141.99,144.66,200761.0
2015-10-09 09:50:00,144.73,144.77,143.81,144.17,119208.0,144.73,144.77,143.81,144.17,119208.0
2015-10-09 10:00:00,144.18,144.39,143.17,143.17,131907.0,144.18,144.39,143.17,143.17,131907.0
2015-10-09 10:10:00,143.26,143.56,142.87,143.45,105034.0,143.26,143.56,142.87,143.45,105034.0
2015-10-09 10:20:00,143.43,143.46,142.87,142.88,97303.0,143.43,143.46,142.87,142.88,97303.0
2015-10-09 10:30:00,142.92,143.87,142.91,143.81,90505.0,142.92,143.87,142.91,143.81,90505.0
2015-10-09 10:40:00,143.83,144.02,143.15,143.15,55704.0,143.83,144.02,143.15,143.15,55704.0
2015-10-09 10:50:00,143.2,143.64,143.03,143.56,110121.0,143.2,143.64,143.03,143.56,110121.0
2015-10-09 11:00:00,143.61,143.7,142.93,143.12,27639.0,143.61,143.7,142.93,143.12,27639.0
2015-10-09 11:10:00,143.07,143.81,142.97,143.62,109871.0,143.07,143.81,142.97,143.62,109871.0
2015-10-09 11:20:00,143.64,144.09,143.36,143.8,78035.0,143.64,144.09,143.36,143.8,78035.0
2015-10-09 11:30:00,143.79,143.82,143.04,143.33,46720.0,143.79,143.82,143.04,143.33,46720.0
2015-10-09 11:40:00,143.31,143.31,142.63,143.04,80949.0,143.31,143.31,142.63,143.04,80949.0
2015-10-09 11:50:00,143.05,143.34,142.86,143.18,20850.0,143.05,143.34,142.86,143.18,20850.0
2015-10-09 12:00:00,143.23,143.23,142.75,142.84,30238.0,143.23,143.23,142.75,142.84,30238.0
2015-10-09 12:10:00,142.78,143.03,142.7,142.9,55700.0,142.78,143.03,142.7,142.9,55700.0
2015-10-09 12:20:00,142.82,143.25,142.74,143.25,20470.0,142.82,143.25,142.74,143.25,20470.0
2015-10-09 12:30:00,143.2,143.42,142.99,143.41,17765.0,143.2,143.42,142.99,143.41,17765.0
2015-10-09 12:40:00,143.34,143.6,143.26,143.58,16234.0,143.34,143.6,143.26,143.58,16234.0
2015-10-09 12:50:00,143.6,143.96,143.55,143.8,36400.0,143.6,143.96,143.55,143.8,36400.0
2015-10-09 13:00:00,143.8,144.18,143.8,143.94,47293.0,143.8,144.18,143.8,143.94,47293.0
2015-10-09 13:10:00,143.9,143.91,143.61,143.9,19987.0,143.9,143.91,143.61,143.9,19987.0
2015-10-09 13:20:00,143.91,144.22,143.87,143.87,34037.0,143.91,144.22,143.87,143.87,34037.0
2015-10-09 13:30:00,143.88,144.04,143.75,143.93,23036.0,143.88,144.04,143.75,143.93,23036.0
2015-10-09 13:40:00,143.88,143.9,143.71,143.77,28353.0,143.88,143.9,143.71,143.77,28353.0
2015-10-09 13:50:00,143.84,143.84,143.23,143.61,67450.0,143.84,143.84,143.23,143.61,67450.0
2015-10-09 14:00:00,143.63,143.77,143.54,143.66,10144.0,143.63,143.77,143.54,143.66,10144.0
2015-10-09 14:10:00,143.65,143.82,143.3,143.3,13782.0,143.65,143.82,143.3,143.3,13782.0
2015-10-09 14:20:00,143.41,143.67,143.22,143.62,17477.0,143.41,143.67,143.22,143.62,17477.0
2015-10-09 14:30:00,143.57,143.87,143.4,143.78,40216.0,143.57,143.87,143.4,143.78,40216.0
2015-10-09 14:40:00,143.81,143.85,143.57,143.67,16060.0,143.81,143.85,143.57,143.67,16060.0
2015-10-09 14:50:00,143.7,143.86,143.65,143.73,35699.0,143.7,143.86,143.65,143.73,35699.0
2015-10-09 15:00:00,143.64,143.78,143.43,143.77,21576.0,143.64,143.78,143.43,143.77,21576.0
2015-10-09 15:10:00,143.75,143.83,143.5,143.69,26653.0,143.75,143.83,143.5,143.69,26653.0
2015-10-09 15:20:00,143.73,144.42,143.68,144.37,108890.0,143.73,144.42,143.68,144.37,108890.0
2015-10-09 15:30:00,144.35,144.5,144.18,144.28,51841.0,144.35,144.5,144.18,144.28,51841.0
2015-10-09 15:40:00,144.31,144.58,144.27,144.41,62503.0,144.31,144.58,144.27,144.41,62503.0
2015-10-09 15:50:00,144.37,144.49,144.07,144.25,229972.0,144.37,144.49,144.07,144.25,229972.0
2015-10-12 09:30:00,145.52,145.94,143.64,144.11,157347.0,145.52,145.94,143.64,144.11,157347.0
2015-10-12 09:40:00,144.05,145.33,144.04,144.96,78173.0,144.05,145.33,144.04,144.96,78173.0
2015-10-12 09:50:00,144.8,144.95,144.18,144.66,79669.0,144.8,144.95,144.18,144.66,79669.0
2015-10-12 10:00:00,144.57,145.12,144.18,144.78,230921.0,144.57,145.12,144.18,144.78,230921.0
2015-10-12 10:10:00,144.76,144.84,144.0,144.52,113248.0,144.76,144.84,144.0,144.52,113248.0
2015-10-12 10:20:00,144.53,144.59,143.28,143.67,51650.0,144.53,144.59,143.28,143.67,51650.0
2015-10-12 10:30:00,143.66,144.12,143.36,144.12,32978.0,143.66,144.12,143.36,144.12,32978.0
2015-10-12 10:40:00,144.12,144.25,143.68,143.95,62919.0,144.12,144.25,143.68,143.95,62919.0
2015-10-12 10:50:00,143.94,144.07,142.34,142.36,90112.0,143.94,144.07,142.34,142.36,90112.0
2015-10-12 11:00:00,142.4,143.51,142.39,143.21,39914.0,142.4,143.51,142.39,143.21,39914.0
2015-10-12 11:10:00,143.33,143.49,143.04,143.05,57509.0,143.33,143.49,143.04,143.05,57509.0
2015-10-12 11:20:00,143.04,143.04,142.77,142.9,29552.0,143.04,143.04,142.77,142.9,29552.0
2015-10-12 11:30:00,142.95,143.37,142.88,143.16,73399.0,142.95,143.37,142.88,143.16,73399.0
2015-10-12 11:40:00,143.14,143.49,142.98,143.04,31419.0,143.14,143.49,142.98,143.04,31419.0
2015-10-12 11:50:00,143.03,143.13,142.45,142.57,55033.0,143.03,143.13,142.45,142.57,55033.0
2015-10-12 12:00:00,142.46,142.61,142.03,142.15,40600.0,142.46,142.61,142.03,142.15,40600.0
2015-10-12 12:10:00,142.18,142.43,142.05,142.09,25811.0,142.18,142.43,142.05,142.09,25811.0
2015-10-12 12:20:00,142.08,142.85,142.05,142.82,56348.0,142.08,142.85,142.05,142.82,56348.0
2015-10-12 12:30:00,142.84,143.31,142.76,143.0,43912.0,142.84,143.31,142.76,143.0,43912.0
2015-10-12 12:40:00,142.98,143.09,142.42,142.51,21044.0,142.98,143.09,142.42,142.51,21044.0
2015-10-12 12:50:00,142.5,142.64,142.28,142.44,33250.0,142.5,142.64,142.28,142.44,33250.0
2015-10-12 13:00:00,142.44,142.45,142.07,142.16,19594.0,142.44,142.45,142.07,142.16,19594.0
2015-10-12 13:10:00,142.23,142.39,142.1,142.34,25589.0,142.23,142.39,142.1,142.34,25589.0
2015-10-12 13:20:00,142.35,142.68,142.34,142.62,14800.0,142.35,142.68,142.34,142.62,14800.0
2015-10-12 13:30:00,142.61,142.67,142.4,142.5,17375.0,142.61,142.67,142.4,142.5,17375.0
2015-10-12 13:40:00,142.45,142.86,142.41,142.72,25230.0,142.45,142.86,142.41,142.72,25230.0
2015-10-12 13:50:00,142.74,142.81,142.53,142.73,19769.0,142.74,142.81,142.53,142.73,19769.0
2015-10-12 14:00:00,142.68,142.89,142.45,142.78,29422.0,142.68,142.89,142.45,142.78,29422.0
2015-10-12 14:10:00,142.77,142.95,142.67,142.75,25778.0,142.77,142.95,142.67,142.75,25778.0
2015-10-12 14:20:00,142.72,142.74,142.51,142.61,12189.0,142.72,142.74,142.51,142.61,12189.0
2015-10-12 14:30:00,142.6,142.66,142.49,142.49,14687.0,142.6,142.66,142.49,142.49,14687.0
2015-10-12 14:40:00,142.51,142.61,142.31,142.42,23342.0,142.51,142.61,142.31,142.42,23342.0
2015-10-12 14:50:00,142.38,142.47,142.34,142.42,32647.0,142.38,142.47,142.34,142.42,32647.0
2015-10-12 15:00:00,142.42,143.3,142.39,143.3,30106.0,142.42,143.3,142.39,143.3,30106.0
2015-10-12 15:10:00,143.34,143.52,143.1,143.1,49958.0,143.34,143.52,143.1,143.1,49958.0
2015-10-12 15:20:00,143.13,143.68,143.12,143.65,47546.0,143.13,143.68,143.12,143.65,47546.0
2015-10-12 15:30:00,143.62,143.99,143.54,143.78,68702.0,143.62,143.99,143.54,143.78,68702.0
2015-10-12 15:40:00,143.77,143.91,143.62,143.68,81834.0,143.77,143.91,143.62,143.68,81834.0
2015-10-12 15:50:00,143.71,144.12,143.71,144.09,184755.0,143.71,144.12,143.71,144.09,184755.0
2015-10-13 09:30:00,142.19,144.49,142.11,144.4,92359.0,142.19,144.49,142.11,144.4,92359.0
2015-10-13 09:40:00,144.46,145.07,144.11,144.36,83399.0,144.46,145.07,144.11,144.36,83399.0
2015-10-13 09:50:00,144.42,145.0,144.17,144.75,87378.0,144.42,145.0,144.17,144.75,87378.0
2015-10-13 10:00:00,144.88,145.18,144.59,145.04,194784.0,144.88,145.18,144.59,145.04,194784.0
2015-10-13 10:10:00,145.03,145.44,144.83,144.93,75191.0,145.03,145.44,144.83,144.93,75191.0
2015-10-13 10:20:00,145.0,145.22,144.5,145.14,55549.0,145.0,145.22,144.5,145.14,55549.0
2015-10-13 10:30:00,145.21,145.41,144.89,144.94,39996.0,145.21,145.41,144.89,144.94,39996.0
2015-10-13 10:40:00,144.89,145.04,144.74,144.83,79771.0,144.89,145.04,144.74,144.83,79771.0
2015-10-13 10:50:00,144.87,145.06,144.81,144.81,47056.0,144.87,145.06,144.81,144.81,47056.0
2015-10-13 11:00:00,144.86,145.1,144.77,144.89,38076.0,144.86,145.1,144.77,144.89,38076.0
2015-10-13 11:10:00,144.89,145.11,144.64,144.77,56143.0,144.89,145.11,144.64,144.77,56143.0
2015-10-13 11:20:00,144.69,145.0,144.69,144.84,27978.0,144.69,145.0,144.69,144.84,27978.0
2015-10-13 11:30:00,144.85,145.21,144.78,145.11,31517.0,144.85,145.21,144.78,145.11,31517.0
2015-10-13 11:40:00,145.16,145.37,144.98,145.34,28975.0,145.16,145.37,144.98,145.34,28975.0
2015-10-13 11:50:00,145.39,145.65,145.17,145.22,43567.0,145.39,145.65,145.17,145.22,43567.0
2015-10-13 12:00:00,145.25,145.51,145.19,145.41,40352.0,145.25,145.51,145.19,145.41,40352.0
2015-10-13 12:10:00,145.37,145.56,145.1,145.41,70181.0,145.37,145.56,145.1,145.41,70181.0
2015-10-13 12:20:00,145.41,145.78,145.25,145.69,35717.0,145.41,145.78,145.25,145.69,35717.0
2015-10-13 12:30:00,145.65,146.48,145.65,146.43,62752.0,145.65,146.48,145.65,146.43,62752.0
2015-10-13 12:40:00,146.4,147.23,146.12,146.23,77157.0,146.4,147.23,146.12,146.23,77157.0
2015-10-13 12:50:00,146.29,146.61,146.26,146.38,59135.0,146.29,146.61,146.26,146.38,59135.0
2015-10-13 13:00:00,146.35,146.61,146.22,146.32,28297.0,146.35,146.61,146.22,146.32,28297.0
2015-10-13 13:10:00,146.36,146.7,146.31,146.5,36935.0,146.36,146.7,146.31,146.5,36935.0
2015-10-13 13:20:00,146.5,146.68,146.34,146.58,45283.0,146.5,146.68,146.34,146.58,45283.0
2015-10-13 13:30:00,146.58,146.63,146.26,146.5,36381.0,146.58,146.63,146.26,146.5,36381.0
2015-10-13 13:40:00,146.48,146.68,146.4,146.45,18836.0,146.48,146.68,146.4,146.45,18836.0
2015-10-13 13:50:00,146.55,146.55,146.35,146.4,20913.0,146.55,146.55,146.35,146.4,20913.0
2015-10-13 14:00:00,146.33,146.5,146.09,146.35,49609.0,146.33,146.5,146.09,146.35,49609.0
2015-10-13 14:10:00,146.35,146.58,146.29,146.45,20702.0,146.35,146.58,146.29,146.45,20702.0
2015-10-13 14:20:00,146.47,146.47,146.02,146.1,59363.0,146.47,146.47,146.02,146.1,59363.0
2015-10-13 14:30:00,146.05,146.16,145.85,146.03,74720.0,146.05,146.16,145.85,146.03,74720.0
2015-10-13 14:40:00,146.06,146.35,146.01,146.09,79616.0,146.06,146.35,146.01,146.09,79616.0
2015-10-13 14:50:00,146.12,146.73,146.1,146.66,27789.0,146.12,146.73,146.1,146.66,27789.0
2015-10-13 15:00:00,146.63,146.63,146.28,146.43,41017.0,146.63,146.63,146.28,146.43,41017.0
2015-10-13 15:10:00,146.43,146.63,146.16,146.29,57704.0,146.43,146.63,146.16,146.29,57704.0
2015-10-13 15:20:00,146.29,146.42,146.11,146.31,54472.0,146.29,146.42,146.11,146.31,54472.0
2015-10-13 15:30:00,146.31,146.44,146.08,146.35,50578.0,146.31,146.44,146.08,146.35,50578.0
2015-10-13 15:40:00,146.34,146.37,146.02,146.33,76269.0,146.34,146.37,146.02,146.33,76269.0
2015-10-13 15:50:00,146.31,146.54,146.01,146.5,249738.0,146.31,146.54,146.01,146.5,249738.0
2015-10-14 09:30:00,146.5,146.5,145.1,145.48,53007.0,146.5,146.5,145.1,145.48,53007.0
2015-10-14 09:40:00,145.37,146.85,145.33,146.35,63634.0,145.37,146.85,145.33,146.35,63634.0
2015-10-14 09:50:00,146.49,146.71,145.6,146.1,89683.0,146.49,146.71,145.6,146.1,89683.0
2015-10-14 10:00:00,146.09,146.16,145.44,145.69,170360.0,146.09,146.16,145.44,145.69,170360.0
2015-10-14 10:10:00,145.73,145.76,145.07,145.13,73291.0,145.73,145.76,145.07,145.13,73291.0
2015-10-14 10:20:00,145.13,145.28,144.67,144.67,168591.0,145.13,145.28,144.67,144.67,168591.0
2015-10-14 10:30:00,144.67,145.03,144.41,144.6,104499.0,144.67,145.03,144.41,144.6,104499.0
2015-10-14 10:40:00,144.61,145.08,144.24,144.27,118335.0,144.61,145.08,144.24,144.27,118335.0
2015-10-14 10:50:00,144.25,144.55,144.14,144.36,56796.0,144.25,144.55,144.14,144.36,56796.0
2015-10-14 11:00:00,144.25,145.32,144.12,145.21,68460.0,144.25,145.32,144.12,145.21,68460.0
2015-10-14 11:10:00,145.25,145.93,145.09,145.65,59484.0,145.25,145.93,145.09,145.65,59484.0
2015-10-14 11:20:00,145.56,146.26,145.25,146.17,39927.0,145.56,146.26,145.25,146.17,39927.0
2015-10-14 11:30:00,146.25,146.5,145.76,146.05,75220.0,146.25,146.5,145.76,146.05,75220.0
2015-10-14 11:40:00,146.07,146.37,145.71,145.77,43239.0,146.07,146.37,145.71,145.77,43239.0
2015-10-14 11:50:00,145.83,146.37,145.72,146.13,33430.0,145.83,146.37,145.72,146.13,33430.0
2015-10-14 12:00:00,146.16,146.16,145.0,145.0,15450.0,146.16,146.16,145.0,145.0,15450.0
2015-10-14 12:10:00,145.0,145.55,145.0,145.27,41228.0,145.0,145.55,145.0,145.27,41228.0
2015-10-14 12:20:00,145.22,145.3,144.76,145.18,37335.0,145.22,145.3,144.76,145.18,37335.0
2015-10-14 12:30:00,145.24,145.52,145.02,145.35,13340.0,145.24,145.52,145.02,145.35,13340.0
2015-10-14 12:40:00,145.3,146.18,145.2,146.05,29407.0,145.3,146.18,145.2,146.05,29407.0
2015-10-14 12:50:00,146.0,146.05,145.61,145.74,14850.0,146.0,146.05,145.61,145.74,14850.0
2015-10-14 13:00:00,145.8,146.1,145.68,145.77,16193.0,145.8,146.1,145.68,145.77,16193.0
2015-10-14 13:10:00,145.82,146.05,145.78,145.92,24996.0,145.82,146.05,145.78,145.92,24996.0
2015-10-14 13:20:00,145.88,146.0,145.61,145.65,22735.0,145.88,146.0,145.61,145.65,22735.0
2015-10-14 13:30:00,145.63,145.97,145.38,145.38,32870.0,145.63,145.97,145.38,145.38,32870.0
2015-10-14 13:40:00,145.41,145.8,145.37,145.73,8928.0,145.41,145.8,145.37,145.73,8928.0
2015-10-14 13:50:00,145.67,145.82,145.47,145.7,8394.0,145.67,145.82,145.47,145.7,8394.0
2015-10-14 14:00:00,145.72,146.21,145.23,145.3,20525.0,145.72,146.21,145.23,145.3,20525.0
2015-10-14 14:10:00,145.33,145.8,145.2,145.21,17324.0,145.33,145.8,145.2,145.21,17324.0
2015-10-14 14:20:00,145.28,145.34,144.89,144.89,40180.0,145.28,145.34,144.89,144.89,40180.0
2015-10-14 14:30:00,145.0,145.1,144.76,145.04,21209.0,145.0,145.1,144.76,145.04,21209.0
2015-10-14 14:40:00,145.02,145.1,144.73,144.88,18600.0,145.02,145.1,144.73,144.88,18600.0
2015-10-14 14:50:00,144.86,145.29,144.82,145.29,25988.0,144.86,145.29,144.82,145.29,25988.0
2015-10-14 15:00:00,145.22,145.32,145.06,145.28,17071.0,145.22,145.32,145.06,145.28,17071.0
2015-10-14 15:10:00,145.21,145.58,145.18,145.28,24824.0,145.21,145.58,145.18,145.28,24824.0
2015-10-14 15:20:00,145.22,145.54,145.15,145.36,31808.0,145.22,145.54,145.15,145.36,31808.0
2015-10-14 15:30:00,145.36,146.01,145.36,145.73,63299.0,145.36,146.01,145.36,145.73,63299.0
2015-10-14 15:40:00,145.66,145.7,145.13,145.15,46380.0,145.66,145.7,145.13,145.15,46380.0
2015-10-14 15:50:00,145.14,145.18,144.81,145.03,208762.0,145.14,145.18,144.81,145.03,208762.0
2015-10-15 09:30:00,147.04,148.53,145.65,148.37,216678.0,147.04,148.53,145.65,148.37,216678.0
2015-10-15 09:40:00,148.27,149.06,147.65,148.17,186041.0,148.27,149.06,147.65,148.17,186041.0
2015-10-15 09:50:00,148.24,149.2,148.24,148.56,164476.0,148.24,149.2,148.24,148.56,164476.0
2015-10-15 10:00:00,148.65,149.68,148.4,148.63,157473.0,148.65,149.68,148.4,148.63,157473.0
2015-10-15 10:10:00,148.63,148.63,147.73,147.96,111634.0,148.63,148.63,147.73,147.96,111634.0
2015-10-15 10:20:00,147.85,148.1,147.51,147.92,87192.0,147.85,148.1,147.51,147.92,87192.0
2015-10-15 10:30:00,147.9,148.37,147.57,148.27,127118.0,147.9,148.37,147.57,148.27,127118.0
2015-10-15 10:40:00,148.21,148.6,148.1,148.42,59701.0,148.21,148.6,148.1,148.42,59701.0
2015-10-15 10:50:00,148.46,149.0,148.39,148.67,79488.0,148.46,149.0,148.39,148.67,79488.0
2015-10-15 11:00:00,148.6,148.96,148.43,148.79,51920.0,148.6,148.96,148.43,148.79,51920.0
2015-10-15 11:10:00,148.78,148.87,147.92,148.0,66448.0,148.78,148.87,147.92,148.0,66448.0
2015-10-15 11:20:00,147.96,148.05,147.25,147.28,67476.0,147.96,148.05,147.25,147.28,67476.0
2015-10-15 11:30:00,147.27,147.33,147.05,147.09,76278.0,147.27,147.33,147.05,147.09,76278.0
2015-10-15 11:40:00,147.09,147.17,146.39,146.94,116364.0,147.09,147.17,146.39,146.94,116364.0
2015-10-15 11:50:00,146.95,147.06,146.68,146.79,94465.0,146.95,147.06,146.68,146.79,94465.0
2015-10-15 12:00:00,146.69,146.85,146.56,146.7,63605.0,146.69,146.85,146.56,146.7,63605.0
2015-10-15 12:10:00,146.79,146.85,146.42,146.49,51246.0,146.79,146.85,146.42,146.49,51246.0
2015-10-15 12:20:00,146.53,146.9,146.33,146.87,63729.0,146.53,146.9,146.33,146.87,63729.0
2015-10-15 12:30:00,146.87,146.93,146.73,146.86,15957.0,146.87,146.93,146.73,146.86,15957.0
2015-10-15 12:40:00,146.84,147.26,146.66,147.2,45737.0,146.84,147.26,146.66,147.2,45737.0
2015-10-15 12:50:00,147.15,147.39,147.1,147.23,24349.0,147.15,147.39,147.1,147.23,24349.0
2015-10-15 13:00:00,147.27,148.08,147.26,147.75,37645.0,147.27,148.08,147.26,147.75,37645.0
2015-10-15 13:10:00,147.62,148.15,147.59,147.99,42115.0,147.62,148.15,147.59,147.99,42115.0
2015-10-15 13:20:00,148.02,148.4,147.99,148.37,56805.0,148.02,148.4,147.99,148.37,56805.0
2015-10-15 13:30:00,148.31,148.69,148.24,148.68,33354.0,148.31,148.69,148.24,148.68,33354.0
2015-10-15 13:40:00,148.69,149.0,148.58,148.69,38710.0,148.69,149.0,148.58,148.69,38710.0
2015-10-15 13:50:00,148.61,149.19,148.6,148.98,40102.0,148.61,149.19,148.6,148.98,40102.0
2015-10-15 14:00:00,148.97,149.21,148.88,148.88,30980.0,148.97,149.21,148.88,148.88,30980.0
2015-10-15 14:10:00,148.85,149.05,148.57,148.84,33004.0,148.85,149.05,148.57,148.84,33004.0
2015-10-15 14:20:00,148.86,149.3,148.74,149.3,50988.0,148.86,149.3,148.74,149.3,50988.0
2015-10-15 14:30:00,149.31,149.98,149.3,149.89,52427.0,149.31,149.98,149.3,149.89,52427.0
2015-10-15 14:40:00,149.94,150.0,149.34,149.45,65032.0,149.94,150.0,149.34,149.45,65032.0
2015-10-15 14:50:00,149.41,149.74,149.4,149.64,51235.0,149.41,149.74,149.4,149.64,51235.0
2015-10-15 15:00:00,149.64,149.85,149.47,149.57,43241.0,149.64,149.85,149.47,149.57,43241.0
2015-10-15 15:10:00,149.58,149.85,149.46,149.8,58341.0,149.58,149.85,149.46,149.8,58341.0
2015-10-15 15:20:00,149.83,149.95,149.65,149.95,61548.0,149.83,149.95,149.65,149.95,61548.0
2015-10-15 15:30:00,149.9,150.3,149.88,150.09,128992.0,149.9,150.3,149.88,150.09,128992.0
2015-10-15 15:40:00,150.08,150.08,149.64,149.9,102818.0,150.08,150.08,149.64,149.9,102818.0
2015-10-15 15:50:00,149.92,150.26,149.88,150.24,228990.0,149.92,150.26,149.88,150.24,228990.0
2015-10-16 09:30:00,149.4,150.28,148.01,148.3,392126.0,149.4,150.28,148.01,148.3,392126.0
2015-10-16 09:40:00,148.3,149.32,147.85,148.78,196364.0,148.3,149.32,147.85,148.78,196364.0
2015-10-16 09:50:00,148.77,149.2,148.54,148.87,81982.0,148.77,149.2,148.54,148.87,81982.0
2015-10-16 10:00:00,148.92,150.81,148.92,150.17,172524.0,148.92,150.81,148.92,150.17,172524.0
2015-10-16 10:10:00,150.1,150.9,149.87,150.56,154676.0,150.1,150.9,149.87,150.56,154676.0
2015-10-16 10:20:00,150.54,151.28,150.03,151.18,73350.0,150.54,151.28,150.03,151.18,73350.0
2015-10-16 10:30:00,151.09,151.63,150.9,151.18,55671.0,151.09,151.63,150.9,151.18,55671.0
2015-10-16 10:40:00,151.15,151.41,151.07,151.21,65700.0,151.15,151.41,151.07,151.21,65700.0
2015-10-16 10:50:00,151.15,151.18,150.54,150.55,42727.0,151.15,151.18,150.54,150.55,42727.0
2015-10-16 11:00:00,150.52,151.26,150.38,151.12,69827.0,150.52,151.26,150.38,151.12,69827.0
2015-10-16 11:10:00,151.16,151.2,150.18,150.52,59448.0,151.16,151.2,150.18,150.52,59448.0
2015-10-16 11:20:00,150.48,150.86,150.03,150.6,76319.0,150.48,150.86,150.03,150.6,76319.0
2015-10-16 11:30:00,150.6,151.27,150.6,150.7,41754.0,150.6,151.27,150.6,150.7,41754.0
2015-10-16 11:40:00,150.59,150.6,150.22,150.22,15249.0,150.59,150.6,150.22,150.22,15249.0
2015-10-16 11:50:00,150.25,150.61,150.05,150.05,43984.0,150.25,150.61,150.05,150.05,43984.0
2015-10-16 12:00:00,150.12,150.23,150.03,150.05,26864.0,150.12,150.23,150.03,150.05,26864.0
2015-10-16 12:10:00,150.09,150.17,149.62,150.06,33726.0,150.09,150.17,149.62,150.06,33726.0
2015-10-16 12:20:00,150.15,150.46,149.71,149.77,43533.0,150.15,150.46,149.71,149.77,43533.0
2015-10-16 12:30:00,149.74,150.26,149.48,150.24,60439.0,149.74,150.26,149.48,150.24,60439.0
2015-10-16 12:40:00,150.26,150.4,150.14,150.2,38155.0,150.26,150.4,150.14,150.2,38155.0
2015-10-16 12:50:00,150.26,150.74,150.18,150.7,18091.0,150.26,150.74,150.18,150.7,18091.0
2015-10-16 13:00:00,150.72,150.73,150.28,150.35,11248.0,150.72,150.73,150.28,150.35,11248.0
2015-10-16 13:10:00,150.34,150.76,150.34,150.68,17459.0,150.34,150.76,150.34,150.68,17459.0
2015-10-16 13:20:00,150.73,150.87,150.0,150.0,16348.0,150.73,150.87,150.0,150.0,16348.0
2015-10-16 13:30:00,150.05,150.4,149.9,150.06,30856.0,150.05,150.4,149.9,150.06,30856.0
2015-10-16 13:40:00,150.11,150.4,149.89,149.95,40220.0,150.11,150.4,149.89,149.95,40220.0
2015-10-16 13:50:00,149.9,150.0,149.68,149.87,29600.0,149.9,150.0,149.68,149.87,29600.0
2015-10-16 14:00:00,149.82,150.14,149.75,150.08,44242.0,149.82,150.14,149.75,150.08,44242.0
2015-10-16 14:10:00,150.08,150.13,149.95,150.11,22905.0,150.08,150.13,149.95,150.11,22905.0
2015-10-16 14:20:00,150.09,150.56,150.07,150.4,43241.0,150.09,150.56,150.07,150.4,43241.0
2015-10-16 14:30:00,150.42,150.58,150.2,150.43,28348.0,150.42,150.58,150.2,150.43,28348.0
2015-10-16 14:40:00,150.46,151.0,150.35,151.0,52200.0,150.46,151.0,150.35,151.0,52200.0
2015-10-16 14:50:00,150.87,151.0,150.8,150.95,72246.0,150.87,151.0,150.8,150.95,72246.0
2015-10-16 15:00:00,150.98,151.63,150.92,151.35,57984.0,150.98,151.63,150.92,151.35,57984.0
2015-10-16 15:10:00,151.31,151.55,151.16,151.37,41960.0,151.31,151.55,151.16,151.37,41960.0
2015-10-16 15:20:00,151.37,152.38,151.27,151.47,91439.0,151.37,152.38,151.27,151.47,91439.0
2015-10-16 15:30:00,151.47,152.07,151.32,151.62,101105.0,151.47,152.07,151.32,151.62,101105.0
2015-10-16 15:40:00,151.62,151.69,150.59,150.95,167237.0,151.62,151.69,150.59,150.95,167237.0
2015-10-16 15:50:00,150.88,151.1,150.7,151.06,238279.0,150.88,151.1,150.7,151.06,238279.0
2015-10-19 09:30:00,150.5,150.5,149.14,149.17,212029.0,150.5,150.5,149.14,149.17,212029.0
2015-10-19 09:40:00,149.17,150.33,149.04,150.16,76839.0,149.17,150.33,149.04,150.16,76839.0
2015-10-19 09:50:00,150.16,150.89,150.04,150.53,121417.0,150.16,150.89,150.04,150.53,121417.0
2015-10-19 10:00:00,150.62,151.37,150.08,151.37,81085.0,150.62,151.37,150.08,151.37,81085.0
2015-10-19 10:10:00,151.37,151.82,150.84,151.3,107798.0,151.37,151.82,150.84,151.3,107798.0
2015-10-19 10:20:00,151.36,151.74,150.74,150.85,148801.0,151.36,151.74,150.74,150.85,148801.0
2015-10-19 10:30:00,150.89,151.14,150.65,150.94,92090.0,150.89,151.14,150.65,150.94,92090.0
2015-10-19 10:40:00,151.06,152.61,150.9,152.09,88931.0,151.06,152.61,150.9,152.09,88931.0
2015-10-19 10:50:00,152.12,152.69,151.6,152.69,64047.0,152.12,152.69,151.6,152.69,64047.0
2015-10-19 11:00:00,152.71,153.18,152.09,152.44,72841.0,152.71,153.18,152.09,152.44,72841.0
2015-10-19 11:10:00,152.44,153.4,152.43,152.98,82084.0,152.44,153.4,152.43,152.98,82084.0
2015-10-19 11:20:00,152.95,153.85,152.93,153.45,88911.0,152.95,153.85,152.93,153.45,88911.0
2015-10-19 11:30:00,153.65,154.25,153.51,153.69,125746.0,153.65,154.25,153.51,153.69,125746.0
2015-10-19 11:40:00,153.69,154.23,153.55,154.05,51398.0,153.69,154.23,153.55,154.05,51398.0
2015-10-19 11:50:00,154.17,154.52,154.0,154.13,82122.0,154.17,154.52,154.0,154.13,82122.0
2015-10-19 12:00:00,154.09,154.16,152.85,153.07,99798.0,154.09,154.16,152.85,153.07,99798.0
2015-10-19 12:10:00,153.11,153.78,153.0,153.78,60103.0,153.11,153.78,153.0,153.78,60103.0
2015-10-19 12:20:00,153.69,154.2,153.62,154.08,83626.0,153.69,154.2,153.62,154.08,83626.0
2015-10-19 12:30:00,154.2,154.45,153.88,154.18,41495.0,154.2,154.45,153.88,154.18,41495.0
2015-10-19 12:40:00,154.19,154.77,154.13,154.71,40114.0,154.19,154.77,154.13,154.71,40114.0
2015-10-19 12:50:00,154.76,155.0,154.36,154.5,102808.0,154.76,155.0,154.36,154.5,102808.0
2015-10-19 13:00:00,154.53,155.0,154.34,154.82,67568.0,154.53,155.0,154.34,154.82,67568.0
2015-10-19 13:10:00,154.71,155.47,154.71,155.08,106532.0,154.71,155.47,154.71,155.08,106532.0
2015-10-19 13:20:00,155.05,155.86,155.04,155.54,128470.0,155.05,155.86,155.04,155.54,128470.0
2015-10-19 13:30:00,155.45,155.47,154.56,154.72,136522.0,155.45,155.47,154.56,154.72,136522.0
2015-10-19 13:40:00,154.72,154.97,153.73,154.03,87541.0,154.72,154.97,153.73,154.03,87541.0
2015-10-19 13:50:00,154.06,154.65,154.06,154.38,41958.0,154.06,154.65,154.06,154.38,41958.0
2015-10-19 14:00:00,154.38,154.5,153.98,154.16,56876.0,154.38,154.5,153.98,154.16,56876.0
2015-10-19 14:10:00,154.18,154.77,154.09,154.6,37839.0,154.18,154.77,154.09,154.6,37839.0
2015-10-19 14:20:00,154.6,154.75,154.18,154.58,111613.0,154.6,154.75,154.18,154.58,111613.0
2015-10-19 14:30:00,154.47,155.46,154.46,155.26,52545.0,154.47,155.46,154.46,155.26,52545.0
2015-10-19 14:40:00,155.26,155.72,155.0,155.56,45048.0,155.26,155.72,155.0,155.56,45048.0
2015-10-19 14:50:00,155.5,155.68,155.42,155.55,50373.0,155.5,155.68,155.42,155.55,50373.0
2015-10-19 15:00:00,155.55,155.67,155.05,155.05,25844.0,155.55,155.67,155.05,155.05,25844.0
2015-10-19 15:10:00,155.08,155.14,154.56,155.05,56867.0,155.08,155.14,154.56,155.05,56867.0
2015-10-19 15:20:00,155.07,155.57,155.01,155.45,70154.0,155.07,155.57,155.01,155.45,70154.0
2015-10-19 15:30:00,155.45,155.56,154.4,154.54,83256.0,155.45,155.56,154.4,154.54,83256.0
2015-10-19 15:40:00,154.5,154.8,154.44,154.7,89684.0,154.5,154.8,154.44,154.7,89684.0
2015-10-19 15:50:00,154.65,154.79,154.26,154.68,312346.0,154.65,154.79,154.26,154.68,312346.0
2015-10-20 09:30:00,154.82,154.84,152.05,152.62,239400.0,154.82,154.84,152.05,152.62,239400.0
2015-10-20 09:40:00,152.51,154.59,152.4,154.31,164176.0,152.51,154.59,152.4,154.31,164176.0
2015-10-20 09:50:00,154.44,154.98,153.26,153.48,69730.0,154.44,154.98,153.26,153.48,69730.0
2015-10-20 10:00:00,153.52,154.18,153.5,154.0,67134.0,153.52,154.18,153.5,154.0,67134.0
2015-10-20 10:10:00,154.03,154.15,153.33,153.65,64255.0,154.03,154.15,153.33,153.65,64255.0
2015-10-20 10:20:00,153.65,154.08,153.36,153.49,75132.0,153.65,154.08,153.36,153.49,75132.0
2015-10-20 10:30:00,153.49,154.15,153.27,153.85,59470.0,153.49,154.15,153.27,153.85,59470.0
2015-10-20 10:40:00,153.93,154.34,153.93,154.2,59112.0,153.93,154.34,153.93,154.2,59112.0
2015-10-20 10:50:00,154.2,154.5,154.06,154.19,91065.0,154.2,154.5,154.06,154.19,91065.0
2015-10-20 11:00:00,154.16,154.24,153.25,153.48,53567.0,154.16,154.24,153.25,153.48,53567.0
2015-10-20 11:10:00,153.52,153.52,153.0,153.26,90848.0,153.52,153.52,153.0,153.26,90848.0
2015-10-20 11:20:00,153.25,153.96,153.23,153.69,53784.0,153.25,153.96,153.23,153.69,53784.0
2015-10-20 11:30:00,153.66,153.69,153.09,153.27,58061.0,153.66,153.69,153.09,153.27,58061.0
2015-10-20 11:40:00,153.14,153.61,153.0,153.22,31616.0,153.14,153.61,153.0,153.22,31616.0
2015-10-20 11:50:00,153.2,153.43,152.52,152.95,52405.0,153.2,153.43,152.52,152.95,52405.0
2015-10-20 12:00:00,152.84,153.06,152.15,152.54,62242.0,152.84,153.06,152.15,152.54,62242.0
2015-10-20 12:10:00,152.58,152.76,152.24,152.24,25963.0,152.58,152.76,152.24,152.24,25963.0
2015-10-20 12:20:00,152.28,152.28,151.52,152.0,69612.0,152.28,152.28,151.52,152.0,69612.0
2015-10-20 12:30:00,151.99,152.18,151.72,151.84,60670.0,151.99,152.18,151.72,151.84,60670.0
2015-10-20 12:40:00,151.88,152.64,151.79,152.41,27519.0,151.88,152.64,151.79,152.41,27519.0
2015-10-20 12:50:00,152.41,152.9,152.41,152.74,33884.0,152.41,152.9,152.41,152.74,33884.0
2015-10-20 13:00:00,152.71,152.71,152.26,152.64,37846.0,152.71,152.71,152.26,152.64,37846.0
2015-10-20 13:10:00,152.65,153.04,152.61,152.76,30492.0,152.65,153.04,152.61,152.76,30492.0
2015-10-20 13:20:00,152.76,152.95,152.03,152.51,22502.0,152.76,152.95,152.03,152.51,22502.0
2015-10-20 13:30:00,152.45,152.5,152.06,152.2,18549.0,152.45,152.5,152.06,152.2,18549.0
2015-10-20 13:40:00,152.28,152.53,151.75,152.0,24290.0,152.28,152.53,151.75,152.0,24290.0
2015-10-20 13:50:00,152.04,152.76,152.0,152.58,62792.0,152.04,152.76,152.0,152.58,62792.0
2015-10-20 14:00:00,152.51,153.06,152.51,152.68,66865.0,152.51,153.06,152.51,152.68,66865.0
2015-10-20 14:10:00,152.76,153.2,152.37,152.92,41037.0,152.76,153.2,152.37,152.92,41037.0
2015-10-20 14:20:00,152.92,153.36,152.63,153.15,56668.0,152.92,153.36,152.63,153.15,56668.0
2015-10-20 14:30:00,153.1,153.33,152.92,152.94,38222.0,153.1,153.33,152.92,152.94,38222.0
2015-10-20 14:40:00,152.9,153.29,152.9,153.04,13023.0,152.9,153.29,152.9,153.04,13023.0
2015-10-20 14:50:00,153.07,153.55,152.98,153.48,30069.0,153.07,153.55,152.98,153.48,30069.0
2015-10-20 15:00:00,153.49,153.7,153.02,153.05,40939.0,153.49,153.7,153.02,153.05,40939.0
2015-10-20 15:10:00,153.16,153.52,152.98,153.03,92313.0,153.16,153.52,152.98,153.03,92313.0
2015-10-20 15:20:00,153.01,153.25,152.79,153.25,69323.0,153.01,153.25,152.79,153.25,69323.0
2015-10-20 15:30:00,153.32,153.35,152.83,153.09,54568.0,153.32,153.35,152.83,153.09,54568.0
2015-10-20 15:40:00,153.11,153.4,152.87,153.05,65943.0,153.11,153.4,152.87,153.05,65943.0
2015-10-20 15:50:00,153.04,153.48,152.97,153.21,222495.0,153.04,153.48,152.97,153.21,222495.0
2015-10-21 09:30:00,152.22,152.49,149.08,149.16,218730.0,152.22,152.49,149.08,149.16,218730.0
2015-10-21 09:40:00,149.16,151.03,148.81,150.07,93005.0,149.16,151.03,148.81,150.07,93005.0
2015-10-21 09:50:00,149.94,150.34,149.15,149.73,72399.0,149.94,150.34,149.15,149.73,72399.0
2015-10-21 10:00:00,149.62,149.62,147.67,147.72,128753.0,149.62,149.62,147.67,147.72,128753.0
2015-10-21 10:10:00,147.65,148.5,147.62,148.42,113150.0,147.65,148.5,147.62,148.42,113150.0
2015-10-21 10:20:00,148.5,149.15,147.95,148.69,80932.0,148.5,149.15,147.95,148.69,80932.0
2015-10-21 10:30:00,148.64,149.41,148.2,149.31,82645.0,148.64,149.41,148.2,149.31,82645.0
2015-10-21 10:40:00,149.39,150.0,149.21,149.75,177931.0,149.39,150.0,149.21,149.75,177931.0
2015-10-21 10:50:00,149.83,150.4,149.6,150.07,48401.0,149.83,150.4,149.6,150.07,48401.0
2015-10-21 11:00:00,150.18,150.44,150.04,150.16,57247.0,150.18,150.44,150.04,150.16,57247.0
2015-10-21 11:10:00,150.2,150.74,149.9,150.7,59833.0,150.2,150.74,149.9,150.7,59833.0
2015-10-21 11:20:00,150.74,151.12,150.57,150.69,65166.0,150.74,151.12,150.57,150.69,65166.0
2015-10-21 11:30:00,150.52,151.04,150.52,151.04,39346.0,150.52,151.04,150.52,151.04,39346.0
2015-10-21 11:40:00,151.13,151.19,150.67,150.89,24879.0,151.13,151.19,150.67,150.89,24879.0
2015-10-21 11:50:00,150.78,151.24,150.56,151.23,30732.0,150.78,151.24,150.56,151.23,30732.0
2015-10-21 12:00:00,151.11,151.47,150.9,151.44,58279.0,151.11,151.47,150.9,151.44,58279.0
2015-10-21 12:10:00,151.36,151.75,151.06,151.31,43132.0,151.36,151.75,151.06,151.31,43132.0
2015-10-21 12:20:00,151.25,151.55,151.11,151.27,21845.0,151.25,151.55,151.11,151.27,21845.0
2015-10-21 12:30:00,151.32,151.59,151.1,151.23,16701.0,151.32,151.59,151.1,151.23,16701.0
2015-10-21 12:40:00,151.14,151.5,151.11,151.45,20192.0,151.14,151.5,151.11,151.45,20192.0
2015-10-21 12:50:00,151.42,152.0,151.2,151.53,53438.0,151.42,152.0,151.2,151.53,53438.0
2015-10-21 13:00:00,151.49,151.49,151.15,151.21,72377.0,151.49,151.49,151.15,151.21,72377.0
2015-10-21 13:10:00,151.12,151.55,151.09,151.18,50324.0,151.12,151.55,151.09,151.18,50324.0
2015-10-21 13:20:00,151.25,151.55,150.86,150.86,126100.0,151.25,151.55,150.86,150.86,126100.0
2015-10-21 13:30:00,150.82,150.93,150.1,150.26,35828.0,150.82,150.93,150.1,150.26,35828.0
2015-10-21 13:40:00,150.13,150.69,150.1,150.46,24078.0,150.13,150.69,150.1,150.46,24078.0
2015-10-21 13:50:00,150.52,151.16,150.48,150.69,32951.0,150.52,151.16,150.48,150.69,32951.0
2015-10-21 14:00:00,150.59,151.3,150.5,150.71,21180.0,150.59,151.3,150.5,150.71,21180.0
2015-10-21 14:10:00,150.81,151.18,150.3,150.34,40673.0,150.81,151.18,150.3,150.34,40673.0
2015-10-21 14:20:00,150.34,150.47,150.05,150.4,34043.0,150.34,150.47,150.05,150.4,34043.0
2015-10-21 14:30:00,150.28,150.41,149.53,149.75,82922.0,150.28,150.41,149.53,149.75,82922.0
2015-10-21 14:40:00,149.75,150.13,149.68,149.93,35821.0,149.75,150.13,149.68,149.93,35821.0
2015-10-21 14:50:00,149.93,149.93,149.33,149.52,38610.0,149.93,149.93,149.33,149.52,38610.0
2015-10-21 15:00:00,149.54,149.9,149.47,149.77,68123.0,149.54,149.9,149.47,149.77,68123.0
2015-10-21 15:10:00,149.77,149.77,149.25,149.33,56634.0,149.77,149.77,149.25,149.33,56634.0
2015-10-21 15:20:00,149.24,149.52,149.23,149.29,34403.0,149.24,149.52,149.23,149.29,34403.0
2015-10-21 15:30:00,149.28,149.43,149.08,149.27,46601.0,149.28,149.43,149.08,149.27,46601.0
2015-10-21 15:40:00,149.19,149.64,149.07,149.24,88814.0,149.19,149.64,149.07,149.24,88814.0
2015-10-21 15:50:00,149.28,149.74,149.26,149.63,153430.0,149.28,149.74,149.26,149.63,153430.0
2015-10-22 09:30:00,150.77,153.28,150.3,153.06,138239.0,150.77,153.28,150.3,153.06,138239.0
2015-10-22 09:40:00,153.28,154.49,153.0,153.16,103637.0,153.28,154.49,153.0,153.16,103637.0
2015-10-22 09:50:00,153.31,153.46,152.18,152.77,50063.0,153.31,153.46,152.18,152.77,50063.0
2015-10-22 10:00:00,152.61,153.58,152.36,153.04,78275.0,152.61,153.58,152.36,153.04,78275.0
2015-10-22 10:10:00,153.03,153.11,152.62,153.03,22115.0,153.03,153.11,152.62,153.03,22115.0
2015-10-22 10:20:00,153.13,153.4,152.81,153.12,65239.0,153.13,153.4,152.81,153.12,65239.0
2015-10-22 10:30:00,153.12,153.45,152.4,152.83,39066.0,153.12,153.45,152.4,152.83,39066.0
2015-10-22 10:40:00,152.83,153.37,152.51,153.37,29279.0,152.83,153.37,152.51,153.37,29279.0
2015-10-22 10:50:00,153.37,153.79,153.03,153.67,67473.0,153.37,153.79,153.03,153.67,67473.0
2015-10-22 11:00:00,153.63,154.36,153.49,154.22,74537.0,153.63,154.36,153.49,154.22,74537.0
2015-10-22 11:10:00,154.29,154.33,153.5,153.73,34229.0,154.29,154.33,153.5,153.73,34229.0
2015-10-22 11:20:00,153.78,154.45,153.49,154.3,64087.0,153.78,154.45,153.49,154.3,64087.0
2015-10-22 11:30:00,154.3,154.8,154.1,154.8,42720.0,154.3,154.8,154.1,154.8,42720.0
2015-10-22 11:40:00,154.84,154.84,154.21,154.55,55521.0,154.84,154.84,154.21,154.55,55521.0
2015-10-22 11:50:00,154.57,154.68,154.27,154.32,15986.0,154.57,154.68,154.27,154.32,15986.0
2015-10-22 12:00:00,154.25,154.6,153.85,154.41,34900.0,154.25,154.6,153.85,154.41,34900.0
2015-10-22 12:10:00,154.36,154.74,154.34,154.7,18513.0,154.36,154.74,154.34,154.7,18513.0
2015-10-22 12:20:00,154.6,154.82,154.47,154.64,33625.0,154.6,154.82,154.47,154.64,33625.0
2015-10-22 12:30:00,154.64,154.75,154.16,154.28,22716.0,154.64,154.75,154.16,154.28,22716.0
2015-10-22 12:40:00,154.27,154.37,154.03,154.25,18769.0,154.27,154.37,154.03,154.25,18769.0
2015-10-22 12:50:00,154.19,154.25,153.87,154.06,37808.0,154.19,154.25,153.87,154.06,37808.0
2015-10-22 13:00:00,154.07,154.07,153.62,153.89,20437.0,154.07,154.07,153.62,153.89,20437.0
2015-10-22 13:10:00,153.89,154.0,153.69,153.74,20813.0,153.89,154.0,153.69,153.74,20813.0
2015-10-22 13:20:00,153.71,153.87,153.26,153.55,21953.0,153.71,153.87,153.26,153.55,21953.0
2015-10-22 13:30:00,153.55,153.55,153.11,153.16,11301.0,153.55,153.55,153.11,153.16,11301.0
2015-10-22 13:40:00,153.19,153.28,152.81,152.86,23881.0,153.19,153.28,152.81,152.86,23881.0
2015-10-22 13:50:00,152.87,153.15,152.53,152.85,67917.0,152.87,153.15,152.53,152.85,67917.0
2015-10-22 14:00:00,152.84,152.91,151.93,152.09,47926.0,152.84,152.91,151.93,152.09,47926.0
2015-10-22 14:10:00,152.07,152.25,151.45,151.63,40170.0,152.07,152.25,151.45,151.63,40170.0
2015-10-22 14:20:00,151.64,152.55,151.51,152.32,32857.0,151.64,152.55,151.51,152.32,32857.0
2015-10-22 14:30:00,152.33,152.34,151.84,152.31,25800.0,152.33,152.34,151.84,152.31,25800.0
2015-10-22 14:40:00,152.35,152.85,152.15,152.85,34577.0,152.35,152.85,152.15,152.85,34577.0
2015-10-22 14:50:00,152.88,153.22,152.72,153.13,24332.0,152.88,153.22,152.72,153.13,24332.0
2015-10-22 15:00:00,153.13,153.15,152.65,152.72,24644.0,153.13,153.15,152.65,152.72,24644.0
2015-10-22 15:10:00,152.72,153.02,152.65,152.82,36836.0,152.72,153.02,152.65,152.82,36836.0
2015-10-22 15:20:00,152.82,153.08,152.7,153.08,32699.0,152.82,153.08,152.7,153.08,32699.0
2015-10-22 15:30:00,153.14,153.33,152.95,153.19,43016.0,153.14,153.33,152.95,153.19,43016.0
2015-10-22 15:40:00,153.26,153.65,153.09,153.54,65858.0,153.26,153.65,153.09,153.54,65858.0
2015-10-22 15:50:00,153.49,153.57,153.08,153.5,124916.0,153.49,153.57,153.08,153.5,124916.0
2015-10-23 09:30:00,158.9,158.99,156.56,157.96,380240.0,158.9,158.99,156.56,157.96,380240.0
2015-10-23 09:40:00,157.96,159.87,157.82,158.33,400397.0,157.96,159.87,157.82,158.33,400397.0
2015-10-23 09:50:00,158.39,159.1,158.39,158.62,177927.0,158.39,159.1,158.39,158.62,177927.0
2015-10-23 10:00:00,158.65,158.77,157.21,157.85,170066.0,158.65,158.77,157.21,157.85,170066.0
2015-10-23 10:10:00,157.95,158.19,157.49,157.74,104601.0,157.95,158.19,157.49,157.74,104601.0
2015-10-23 10:20:00,157.76,157.85,157.05,157.12,89928.0,157.76,157.85,157.05,157.12,89928.0
2015-10-23 10:30:00,157.15,158.19,157.14,157.88,50781.0,157.15,158.19,157.14,157.88,50781.0
2015-10-23 10:40:00,157.94,158.03,157.05,157.42,100117.0,157.94,158.03,157.05,157.42,100117.0
2015-10-23 10:50:00,157.35,158.38,157.02,158.14,80879.0,157.35,158.38,157.02,158.14,80879.0
2015-10-23 11:00:00,158.15,158.24,156.85,156.96,114983.0,158.15,158.24,156.85,156.96,114983.0
2015-10-23 11:10:00,156.97,157.15,156.38,156.58,66353.0,156.97,157.15,156.38,156.58,66353.0
2015-10-23 11:20:00,156.55,157.08,156.18,156.56,42820.0,156.55,157.08,156.18,156.56,42820.0
2015-10-23 11:30:00,156.52,156.63,156.06,156.47,66131.0,156.52,156.63,156.06,156.47,66131.0
2015-10-23 11:40:00,156.36,156.76,156.22,156.5,48145.0,156.36,156.76,156.22,156.5,48145.0
2015-10-23 11:50:00,156.47,157.21,156.35,156.73,43377.0,156.47,157.21,156.35,156.73,43377.0
2015-10-23 12:00:00,156.76,157.02,156.61,156.76,21414.0,156.76,157.02,156.61,156.76,21414.0
2015-10-23 12:10:00,156.88,157.01,156.55,157.01,33706.0,156.88,157.01,156.55,157.01,33706.0
2015-10-23 12:20:00,157.0,157.47,156.99,157.3,49550.0,157.0,157.47,156.99,157.3,49550.0
2015-10-23 12:30:00,157.26,157.28,157.0,157.13,58818.0,157.26,157.28,157.0,157.13,58818.0
2015-10-23 12:40:00,157.1,157.27,156.97,157.17,26366.0,157.1,157.27,156.97,157.17,26366.0
2015-10-23 12:50:00,157.12,157.13,156.56,156.86,22266.0,157.12,157.13,156.56,156.86,22266.0
2015-10-23 13:00:00,156.88,156.88,156.59,156.67,49988.0,156.88,156.88,156.59,156.67,49988.0
2015-10-23 13:10:00,156.63,156.93,156.47,156.93,24620.0,156.63,156.93,156.47,156.93,24620.0
2015-10-23 13:20:00,156.82,157.27,156.76,157.19,22169.0,156.82,157.27,156.76,157.19,22169.0
2015-10-23 13:30:00,157.19,157.25,156.86,157.15,34296.0,157.19,157.25,156.86,157.15,34296.0
2015-10-23 13:40:00,157.14,157.25,156.9,157.21,23770.0,157.14,157.25,156.9,157.21,23770.0
2015-10-23 13:50:00,157.21,157.61,157.11,157.61,42094.0,157.21,157.61,157.11,157.61,42094.0
2015-10-23 14:00:00,157.54,157.99,157.43,157.91,63279.0,157.54,157.99,157.43,157.91,63279.0
2015-10-23 14:10:00,157.88,158.23,157.59,158.18,95266.0,157.88,158.23,157.59,158.18,95266.0
2015-10-23 14:20:00,158.21,158.27,157.93,158.19,71921.0,158.21,158.27,157.93,158.19,71921.0
2015-10-23 14:30:00,158.22,158.61,158.2,158.46,57751.0,158.22,158.61,158.2,158.46,57751.0
2015-10-23 14:40:00,158.45,158.45,158.19,158.4,55347.0,158.45,158.45,158.19,158.4,55347.0
2015-10-23 14:50:00,158.41,158.43,157.73,157.75,82736.0,158.41,158.43,157.73,157.75,82736.0
2015-10-23 15:00:00,157.64,157.78,157.16,157.3,68918.0,157.64,157.78,157.16,157.3,68918.0
2015-10-23 15:10:00,157.36,157.38,156.75,156.79,99555.0,157.36,157.38,156.75,156.79,99555.0
2015-10-23 15:20:00,156.8,157.27,156.64,156.99,52039.0,156.8,157.27,156.64,156.99,52039.0
2015-10-23 15:30:00,157.01,157.79,156.99,157.15,81231.0,157.01,157.79,156.99,157.15,81231.0
2015-10-23 15:40:00,157.25,157.7,157.13,157.41,114944.0,157.25,157.7,157.13,157.41,114944.0
2015-10-23 15:50:00,157.45,157.98,157.33,157.61,318114.0,157.45,157.98,157.33,157.61,318114.0
2015-10-26 09:30:00,169.47,169.49,166.03,168.33,934525.0,169.47,169.49,166.03,168.33,934525.0
2015-10-26 09:40:00,168.22,172.99,168.09,171.71,846088.0,168.22,172.99,168.09,171.71,846088.0
2015-10-26 09:50:00,171.49,172.75,169.3,169.61,543013.0,171.49,172.75,169.3,169.61,543013.0
2015-10-26 10:00:00,169.55,170.63,168.5,170.0,340346.0,169.55,170.63,168.5,170.0,340346.0
2015-10-26 10:10:00,169.99,169.99,168.15,168.47,274507.0,169.99,169.99,168.15,168.47,274507.0
2015-10-26 10:20:00,168.36,169.0,168.2,168.72,251893.0,168.36,169.0,168.2,168.72,251893.0
2015-10-26 10:30:00,168.75,168.98,168.1,168.44,137978.0,168.75,168.98,168.1,168.44,137978.0
2015-10-26 10:40:00,168.44,168.9,168.1,168.33,169013.0,168.44,168.9,168.1,168.33,169013.0
2015-10-26 10:50:00,168.21,169.67,168.21,169.18,245539.0,168.21,169.67,168.21,169.18,245539.0
2015-10-26 11:00:00,169.15,169.24,168.78,168.99,168399.0,169.15,169.24,168.78,168.99,168399.0
2015-10-26 11:10:00,169.05,169.05,168.3,168.46,130543.0,169.05,169.05,168.3,168.46,130543.0
2015-10-26 11:20:00,168.41,168.62,168.1,168.17,174438.0,168.41,168.62,168.1,168.17,174438.0
2015-10-26 11:30:00,168.17,168.33,166.87,166.89,322316.0,168.17,168.33,166.87,166.89,322316.0
2015-10-26 11:40:00,166.9,167.78,166.3,166.85,132985.0,166.9,167.78,166.3,166.85,132985.0
2015-10-26 11:50:00,167.03,167.93,166.86,167.68,105064.0,167.03,167.93,166.86,167.68,105064.0
2015-10-26 12:00:00,167.69,168.27,166.99,167.14,95449.0,167.69,168.27,166.99,167.14,95449.0
2015-10-26 12:10:00,167.16,168.4,166.72,166.92,140401.0,167.16,168.4,166.72,166.92,140401.0
2015-10-26 12:20:00,166.93,168.13,166.92,167.9,76055.0,166.93,168.13,166.92,167.9,76055.0
2015-10-26 12:30:00,168.0,168.18,167.3,167.65,120311.0,168.0,168.18,167.3,167.65,120311.0
2015-10-26 12:40:00,167.63,167.97,166.87,167.28,81704.0,167.63,167.97,166.87,167.28,81704.0
2015-10-26 12:50:00,167.28,168.39,166.88,168.09,147588.0,167.28,168.39,166.88,168.09,147588.0
2015-10-26 13:00:00,168.0,168.03,167.37,167.54,87149.0,168.0,168.03,167.37,167.54,87149.0
2015-10-26 13:10:00,167.55,167.56,167.03,167.24,84323.0,167.55,167.56,167.03,167.24,84323.0
2015-10-26 13:20:00,167.11,167.52,166.7,166.87,163700.0,167.11,167.52,166.7,166.87,163700.0
2015-10-26 13:30:00,166.96,167.11,166.68,166.96,62669.0,166.96,167.11,166.68,166.96,62669.0
2015-10-26 13:40:00,166.93,167.13,166.69,166.8,115681.0,166.93,167.13,166.69,166.8,115681.0
2015-10-26 13:50:00,166.81,167.03,166.5,166.56,74348.0,166.81,167.03,166.5,166.56,74348.0
2015-10-26 14:00:00,166.54,167.03,166.45,166.94,78855.0,166.54,167.03,166.45,166.94,78855.0
2015-10-26 14:10:00,166.95,167.31,166.68,166.77,76357.0,166.95,167.31,166.68,166.77,76357.0
2015-10-26 14:20:00,166.74,167.1,166.74,166.86,64985.0,166.74,167.1,166.74,166.86,64985.0
2015-10-26 14:30:00,166.9,167.09,166.61,166.87,63151.0,166.9,167.09,166.61,166.87,63151.0
2015-10-26 14:40:00,166.87,167.17,166.81,167.06,133815.0,166.87,167.17,166.81,167.06,133815.0
2015-10-26 14:50:00,167.02,167.62,167.0,167.52,108268.0,167.02,167.62,167.0,167.52,108268.0
2015-10-26 15:00:00,167.5,167.69,166.88,167.17,51558.0,167.5,167.69,166.88,167.17,51558.0
2015-10-26 15:10:00,167.2,167.21,166.81,167.04,70945.0,167.2,167.21,166.81,167.04,70945.0
2015-10-26 15:20:00,167.02,167.23,166.36,166.36,105182.0,167.02,167.23,166.36,166.36,105182.0
2015-10-26 15:30:00,166.36,166.83,166.25,166.63,116922.0,166.36,166.83,166.25,166.63,116922.0
2015-10-26 15:40:00,166.68,167.25,166.6,166.83,170846.0,166.68,167.25,166.6,166.83,170846.0
2015-10-26 15:50:00,166.87,166.87,165.83,166.27,354130.0,166.87,166.87,165.83,166.27,354130.0
2015-10-27 09:30:00,168.79,173.7,168.61,170.87,672440.0,168.79,173.7,168.61,170.87,672440.0
2015-10-27 09:40:00,170.86,172.49,170.6,170.94,256590.0,170.86,172.49,170.6,170.94,256590.0
2015-10-27 09:50:00,170.9,171.52,169.8,169.83,158387.0,170.9,171.52,169.8,169.83,158387.0
2015-10-27 10:00:00,169.79,171.25,169.69,171.25,169231.0,169.79,171.25,169.69,171.25,169231.0
2015-10-27 10:10:00,171.14,171.9,170.33,170.76,179789.0,171.14,171.9,170.33,170.76,179789.0
2015-10-27 10:20:00,170.62,170.95,170.0,170.23,103497.0,170.62,170.95,170.0,170.23,103497.0
2015-10-27 10:30:00,170.23,170.78,169.83,170.03,95730.0,170.23,170.78,169.83,170.03,95730.0
2015-10-27 10:40:00,170.0,170.42,169.6,169.79,123000.0,170.0,170.42,169.6,169.79,123000.0
2015-10-27 10:50:00,169.96,170.1,169.29,169.89,95524.0,169.96,170.1,169.29,169.89,95524.0
2015-10-27 11:00:00,170.0,170.71,169.84,170.3,70204.0,170.0,170.71,169.84,170.3,70204.0
2015-10-27 11:10:00,170.19,171.25,170.0,171.24,162275.0,170.19,171.25,170.0,171.24,162275.0
2015-10-27 11:20:00,171.28,172.58,170.67,172.24,213119.0,171.28,172.58,170.67,172.24,213119.0
2015-10-27 11:30:00,172.11,172.37,171.3,171.56,129137.0,172.11,172.37,171.3,171.56,129137.0
2015-10-27 11:40:00,171.55,171.99,170.62,170.91,129420.0,171.55,171.99,170.62,170.91,129420.0
2015-10-27 11:50:00,170.9,171.19,170.5,171.13,82714.0,170.9,171.19,170.5,171.13,82714.0
2015-10-27 12:00:00,171.14,172.83,171.04,172.71,156899.0,171.14,172.83,171.04,172.71,156899.0
2015-10-27 12:10:00,172.63,173.0,171.62,171.62,96602.0,172.63,173.0,171.62,171.62,96602.0
2015-10-27 12:20:00,171.67,172.15,171.28,171.33,50594.0,171.67,172.15,171.28,171.33,50594.0
2015-10-27 12:30:00,171.33,171.55,170.54,170.73,79746.0,171.33,171.55,170.54,170.73,79746.0
2015-10-27 12:40:00,170.86,171.32,170.73,171.19,74907.0,170.86,171.32,170.73,171.19,74907.0
2015-10-27 12:50:00,171.3,171.3,170.39,170.63,68239.0,171.3,171.3,170.39,170.63,68239.0
2015-10-27 13:00:00,170.62,171.23,170.62,171.07,70091.0,170.62,171.23,170.62,171.07,70091.0
2015-10-27 13:10:00,171.07,171.88,171.0,171.49,60623.0,171.07,171.88,171.0,171.49,60623.0
2015-10-27 13:20:00,171.46,171.79,170.97,171.03,45035.0,171.46,171.79,170.97,171.03,45035.0
2015-10-27 13:30:00,171.08,172.0,171.01,171.77,124516.0,171.08,172.0,171.01,171.77,124516.0
2015-10-27 13:40:00,171.96,172.58,171.91,172.25,97777.0,171.96,172.58,171.91,172.25,97777.0
2015-10-27 13:50:00,172.24,172.7,171.97,172.11,96324.0,172.24,172.7,171.97,172.11,96324.0
2015-10-27 14:00:00,172.04,172.73,171.86,172.48,64392.0,172.04,172.73,171.86,172.48,64392.0
2015-10-27 14:10:00,172.51,172.74,172.42,172.47,39512.0,172.51,172.74,172.42,172.47,39512.0
2015-10-27 14:20:00,172.43,172.74,172.05,172.06,44980.0,172.43,172.74,172.05,172.06,44980.0
2015-10-27 14:30:00,172.08,172.38,171.76,172.18,55828.0,172.08,172.38,171.76,172.18,55828.0
2015-10-27 14:40:00,172.17,173.0,172.16,172.77,97403.0,172.17,173.0,172.16,172.77,97403.0
2015-10-27 14:50:00,172.74,173.29,172.69,173.09,116984.0,172.74,173.29,172.69,173.09,116984.0
2015-10-27 15:00:00,173.09,173.48,172.95,173.38,102394.0,173.09,173.48,172.95,173.38,102394.0
2015-10-27 15:10:00,173.33,174.75,173.25,174.11,212144.0,173.33,174.75,173.25,174.11,212144.0
2015-10-27 15:20:00,174.11,174.16,173.21,173.45,198993.0,174.11,174.16,173.21,173.45,198993.0
2015-10-27 15:30:00,173.45,173.91,173.2,173.76,321871.0,173.45,173.91,173.2,173.76,321871.0
2015-10-27 15:40:00,173.71,173.97,173.3,173.78,217475.0,173.71,173.97,173.3,173.78,217475.0
2015-10-27 15:50:00,173.73,173.98,173.37,173.85,327508.0,173.73,173.98,173.37,173.85,327508.0
2015-10-28 09:30:00,173.28,174.48,172.65,173.0,261247.0,173.28,174.48,172.65,173.0,261247.0
2015-10-28 09:40:00,173.0,173.41,171.53,171.88,206244.0,173.0,173.41,171.53,171.88,206244.0
2015-10-28 09:50:00,171.88,172.07,170.36,170.88,344565.0,171.88,172.07,170.36,170.88,344565.0
2015-10-28 10:00:00,170.76,171.13,168.72,169.51,236452.0,170.76,171.13,168.72,169.51,236452.0
2015-10-28 10:10:00,169.34,169.62,167.87,168.14,234786.0,169.34,169.62,167.87,168.14,234786.0
2015-10-28 10:20:00,168.2,168.4,167.66,167.94,152937.0,168.2,168.4,167.66,167.94,152937.0
2015-10-28 10:30:00,167.94,169.27,167.84,168.65,122618.0,167.94,169.27,167.84,168.65,122618.0
2015-10-28 10:40:00,168.57,169.38,168.2,168.31,124386.0,168.57,169.38,168.2,168.31,124386.0
2015-10-28 10:50:00,168.4,168.84,168.27,168.37,127428.0,168.4,168.84,168.27,168.37,127428.0
2015-10-28 11:00:00,168.29,169.03,168.18,168.47,134935.0,168.29,169.03,168.18,168.47,134935.0
2015-10-28 11:10:00,168.52,169.85,168.45,169.65,64935.0,168.52,169.85,168.45,169.65,64935.0
2015-10-28 11:20:00,169.68,170.1,169.32,170.1,106966.0,169.68,170.1,169.32,170.1,106966.0
2015-10-28 11:30:00,170.0,170.1,169.27,169.52,46932.0,170.0,170.1,169.27,169.52,46932.0
2015-10-28 11:40:00,169.56,171.25,169.47,170.0,60408.0,169.56,171.25,169.47,170.0,60408.0
2015-10-28 11:50:00,169.98,170.65,169.85,170.51,75515.0,169.98,170.65,169.85,170.51,75515.0
2015-10-28 12:00:00,170.55,170.64,170.17,170.55,72987.0,170.55,170.64,170.17,170.55,72987.0
2015-10-28 12:10:00,170.51,170.65,170.18,170.18,58630.0,170.51,170.65,170.18,170.18,58630.0
2015-10-28 12:20:00,170.18,170.36,169.57,169.57,67683.0,170.18,170.36,169.57,169.57,67683.0
2015-10-28 12:30:00,169.63,170.11,169.45,170.07,30958.0,169.63,170.11,169.45,170.07,30958.0
2015-10-28 12:40:00,170.1,170.2,169.73,170.17,61525.0,170.1,170.2,169.73,170.17,61525.0
2015-10-28 12:50:00,170.09,170.33,169.95,170.17,56848.0,170.09,170.33,169.95,170.17,56848.0
2015-10-28 13:00:00,170.22,170.37,169.96,170.04,44337.0,170.22,170.37,169.96,170.04,44337.0
2015-10-28 13:10:00,170.07,170.34,169.86,170.31,87046.0,170.07,170.34,169.86,170.31,87046.0
2015-10-28 13:20:00,170.24,171.3,170.24,171.08,40856.0,170.24,171.3,170.24,171.08,40856.0
2015-10-28 13:30:00,171.09,171.17,170.46,170.7,36741.0,171.09,171.17,170.46,170.7,36741.0
2015-10-28 13:40:00,170.66,170.98,170.44,170.68,48339.0,170.66,170.98,170.44,170.68,48339.0
2015-10-28 13:50:00,170.7,171.0,170.47,170.9,40518.0,170.7,171.0,170.47,170.9,40518.0
2015-10-28 14:00:00,171.0,171.02,169.54,169.57,112690.0,171.0,171.02,169.54,169.57,112690.0
2015-10-28 14:10:00,169.56,169.67,168.5,169.44,182729.0,169.56,169.67,168.5,169.44,182729.0
2015-10-28 14:20:00,169.48,170.13,169.09,170.02,69370.0,169.48,170.13,169.09,170.02,69370.0
2015-10-28 14:30:00,170.03,170.29,169.73,169.94,80640.0,170.03,170.29,169.73,169.94,80640.0
2015-10-28 14:40:00,170.04,171.61,170.04,171.44,78299.0,170.04,171.61,170.04,171.44,78299.0
2015-10-28 14:50:00,171.3,171.53,170.83,170.99,67614.0,171.3,171.53,170.83,170.99,67614.0
2015-10-28 15:00:00,170.99,171.97,170.82,171.73,63037.0,170.99,171.97,170.82,171.73,63037.0
2015-10-28 15:10:00,171.61,172.19,171.35,171.81,60971.0,171.61,172.19,171.35,171.81,60971.0
2015-10-28 15:20:00,171.82,172.31,171.48,171.78,67870.0,171.82,172.31,171.48,171.78,67870.0
2015-10-28 15:30:00,172.0,172.34,171.91,172.11,64869.0,172.0,172.34,171.91,172.11,64869.0
2015-10-28 15:40:00,172.06,172.55,171.97,172.44,76145.0,172.06,172.55,171.97,172.44,76145.0
2015-10-28 15:50:00,172.45,173.08,172.45,172.55,223341.0,172.45,173.08,172.45,172.55,223341.0
2015-10-29 09:30:00,172.54,172.7,169.18,169.31,185946.0,172.54,172.7,169.18,169.31,185946.0
2015-10-29 09:40:00,169.2,171.06,169.19,170.21,94714.0,169.2,171.06,169.19,170.21,94714.0
2015-10-29 09:50:00,170.24,170.97,170.23,170.41,112381.0,170.24,170.97,170.23,170.41,112381.0
2015-10-29 10:00:00,170.38,170.5,169.5,169.61,101788.0,170.38,170.5,169.5,169.61,101788.0
2015-10-29 10:10:00,169.57,170.13,169.27,169.79,144865.0,169.57,170.13,169.27,169.79,144865.0
2015-10-29 10:20:00,169.94,170.02,169.58,169.83,70638.0,169.94,170.02,169.58,169.83,70638.0
2015-10-29 10:30:00,169.84,169.99,169.22,169.22,68489.0,169.84,169.99,169.22,169.22,68489.0
2015-10-29 10:40:00,169.22,169.43,168.75,168.91,119333.0,169.22,169.43,168.75,168.91,119333.0
2015-10-29 10:50:00,168.94,168.97,168.19,168.22,105911.0,168.94,168.97,168.19,168.22,105911.0
2015-10-29 11:00:00,168.3,168.73,168.28,168.49,84108.0,168.3,168.73,168.28,168.49,84108.0
2015-10-29 11:10:00,168.46,168.51,167.89,168.12,87075.0,168.46,168.51,167.89,168.12,87075.0
2015-10-29 11:20:00,168.09,169.19,167.95,169.0,104954.0,168.09,169.19,167.95,169.0,104954.0
2015-10-29 11:30:00,168.92,169.12,168.54,168.64,55427.0,168.92,169.12,168.54,168.64,55427.0
2015-10-29 11:40:00,168.58,169.25,168.5,169.03,109683.0,168.58,169.25,168.5,169.03,109683.0
2015-10-29 11:50:00,169.03,169.12,168.75,168.9,54406.0,169.03,169.12,168.75,168.9,54406.0
2015-10-29 12:00:00,168.95,169.23,168.65,169.04,52183.0,168.95,169.23,168.65,169.04,52183.0
2015-10-29 12:10:00,169.13,169.26,168.56,169.03,138322.0,169.13,169.26,168.56,169.03,138322.0
2015-10-29 12:20:00,169.11,169.26,168.5,168.59,149098.0,169.11,169.26,168.5,168.59,149098.0
2015-10-29 12:30:00,168.53,168.64,168.21,168.22,74479.0,168.53,168.64,168.21,168.22,74479.0
2015-10-29 12:40:00,168.17,168.58,168.0,168.57,69530.0,168.17,168.58,168.0,168.57,69530.0
2015-10-29 12:50:00,168.56,169.0,168.48,168.81,98211.0,168.56,169.0,168.48,168.81,98211.0
2015-10-29 13:00:00,168.82,168.94,168.52,168.76,41453.0,168.82,168.94,168.52,168.76,41453.0
2015-10-29 13:10:00,168.75,169.29,168.75,168.87,55349.0,168.75,169.29,168.75,168.87,55349.0
2015-10-29 13:20:00,168.95,169.15,168.84,168.88,62263.0,168.95,169.15,168.84,168.88,62263.0
2015-10-29 13:30:00,168.86,168.95,168.73,168.89,43562.0,168.86,168.95,168.73,168.89,43562.0
2015-10-29 13:40:00,168.88,168.9,168.56,168.6,69017.0,168.88,168.9,168.56,168.6,69017.0
2015-10-29 13:50:00,168.62,168.62,168.35,168.43,55762.0,168.62,168.62,168.35,168.43,55762.0
2015-10-29 14:00:00,168.37,168.54,168.25,168.47,60030.0,168.37,168.54,168.25,168.47,60030.0
2015-10-29 14:10:00,168.43,168.62,168.14,168.22,85917.0,168.43,168.62,168.14,168.22,85917.0
2015-10-29 14:20:00,168.18,168.28,167.98,168.11,77644.0,168.18,168.28,167.98,168.11,77644.0
2015-10-29 14:30:00,168.04,168.54,167.98,168.5,59972.0,168.04,168.54,167.98,168.5,59972.0
2015-10-29 14:40:00,168.49,168.62,168.24,168.26,51965.0,168.49,168.62,168.24,168.26,51965.0
2015-10-29 14:50:00,168.25,168.39,168.05,168.22,58449.0,168.25,168.39,168.05,168.22,58449.0
2015-10-29 15:00:00,168.25,168.5,168.09,168.47,117906.0,168.25,168.5,168.09,168.47,117906.0
2015-10-29 15:10:00,168.47,168.48,168.0,168.12,99140.0,168.47,168.48,168.0,168.12,99140.0
2015-10-29 15:20:00,168.11,168.96,168.11,168.59,152841.0,168.11,168.96,168.11,168.59,152841.0
2015-10-29 15:30:00,168.59,168.94,168.58,168.78,118831.0,168.59,168.94,168.58,168.78,118831.0
2015-10-29 15:40:00,168.8,169.18,168.3,168.36,326265.0,168.8,169.18,168.3,168.36,326265.0
2015-10-29 15:50:00,168.5,169.33,168.42,168.99,426286.0,168.5,169.33,168.42,168.99,426286.0
2015-10-30 09:30:00,176.88,181.99,175.9,180.56,1350971.0,176.88,181.99,175.9,180.56,1350971.0
2015-10-30 09:40:00,180.96,180.96,179.3,179.76,564165.0,180.96,180.96,179.3,179.76,564165.0
2015-10-30 09:50:00,179.77,181.85,179.59,181.51,512014.0,179.77,181.85,179.59,181.51,512014.0
2015-10-30 10:00:00,181.65,183.67,180.95,183.37,599959.0,181.65,183.67,180.95,183.37,599959.0
2015-10-30 10:10:00,183.37,184.56,183.03,184.26,567968.0,183.37,184.56,183.03,184.26,567968.0
2015-10-30 10:20:00,184.3,184.38,182.42,182.58,346095.0,184.3,184.38,182.42,182.58,346095.0
2015-10-30 10:30:00,182.69,183.24,182.58,183.0,228202.0,182.69,183.24,182.58,183.0,228202.0
2015-10-30 10:40:00,182.99,183.18,182.08,182.99,223317.0,182.99,183.18,182.08,182.99,223317.0
2015-10-30 10:50:00,183.0,183.12,181.73,182.25,222017.0,183.0,183.12,181.73,182.25,222017.0
2015-10-30 11:00:00,182.24,183.1,181.9,183.0,171047.0,182.24,183.1,181.9,183.0,171047.0
2015-10-30 11:10:00,183.04,183.08,182.65,182.75,125177.0,183.04,183.08,182.65,182.75,125177.0
2015-10-30 11:20:00,182.75,183.0,182.02,182.88,122923.0,182.75,183.0,182.02,182.88,122923.0
2015-10-30 11:30:00,182.88,183.04,182.19,182.74,115613.0,182.88,183.04,182.19,182.74,115613.0
2015-10-30 11:40:00,182.79,183.8,182.61,183.46,162580.0,182.79,183.8,182.61,183.46,162580.0
2015-10-30 11:50:00,183.45,184.53,183.28,184.23,199861.0,183.45,184.53,183.28,184.23,199861.0
2015-10-30 12:00:00,184.31,184.99,184.19,184.6,131106.0,184.31,184.99,184.19,184.6,131106.0
2015-10-30 12:10:00,184.61,185.68,184.45,185.59,181455.0,184.61,185.68,184.45,185.59,181455.0
2015-10-30 12:20:00,185.55,187.0,185.55,186.94,197698.0,185.55,187.0,185.55,186.94,197698.0
2015-10-30 12:30:00,186.89,187.25,186.55,187.0,218744.0,186.89,187.25,186.55,187.0,218744.0
2015-10-30 12:40:00,187.0,187.16,186.57,186.8,150437.0,187.0,187.16,186.57,186.8,150437.0
2015-10-30 12:50:00,186.77,187.52,186.77,187.16,159238.0,186.77,187.52,186.77,187.16,159238.0
2015-10-30 13:00:00,187.17,187.79,186.83,187.21,123455.0,187.17,187.79,186.83,187.21,123455.0
2015-10-30 13:10:00,187.11,188.34,187.08,188.34,138097.0,187.11,188.34,187.08,188.34,138097.0
2015-10-30 13:20:00,188.31,189.53,188.1,189.44,294749.0,188.31,189.53,188.1,189.44,294749.0
2015-10-30 13:30:00,189.5,189.55,188.4,188.73,225345.0,189.5,189.55,188.4,188.73,225345.0
2015-10-30 13:40:00,188.61,188.87,188.21,188.38,258904.0,188.61,188.87,188.21,188.38,258904.0
2015-10-30 13:50:00,188.38,188.67,188.01,188.45,170141.0,188.38,188.67,188.01,188.45,170141.0
2015-10-30 14:00:00,188.4,188.44,187.41,188.08,152453.0,188.4,188.44,187.41,188.08,152453.0
2015-10-30 14:10:00,188.12,188.7,188.11,188.4,100729.0,188.12,188.7,188.11,188.4,100729.0
2015-10-30 14:20:00,188.4,188.57,186.62,186.62,159550.0,188.4,188.57,186.62,186.62,159550.0
2015-10-30 14:30:00,186.74,187.33,186.47,186.77,265611.0,186.74,187.33,186.47,186.77,265611.0
2015-10-30 14:40:00,186.72,186.84,185.9,186.0,202955.0,186.72,186.84,185.9,186.0,202955.0
2015-10-30 14:50:00,185.99,186.43,185.73,186.04,204378.0,185.99,186.43,185.73,186.04,204378.0
2015-10-30 15:00:00,186.11,186.99,185.95,186.67,116888.0,186.11,186.99,185.95,186.67,116888.0
2015-10-30 15:10:00,186.72,186.86,186.04,186.64,157986.0,186.72,186.86,186.04,186.64,157986.0
2015-10-30 15:20:00,186.64,186.67,186.16,186.49,193100.0,186.64,186.67,186.16,186.49,193100.0
2015-10-30 15:30:00,186.5,187.81,186.27,187.81,271240.0,186.5,187.81,186.27,187.81,271240.0
2015-10-30 15:40:00,187.78,187.86,186.68,187.08,256034.0,187.78,187.86,186.68,187.08,256034.0
2015-10-30 15:50:00,187.08,188.37,186.98,187.54,587997.0,187.08,188.37,186.98,187.54,587997.0
2015-11-02 09:30:00,185.4,186.7,185.39,186.0,425631.0,185.4,186.7,185.39,186.0,425631.0
2015-11-02 09:40:00,186.04,186.84,185.8,186.47,222440.0,186.04,186.84,185.8,186.47,222440.0
2015-11-02 09:50:00,186.42,187.2,186.09,187.14,205382.0,186.42,187.2,186.09,187.14,205382.0
2015-11-02 10:00:00,187.16,188.72,186.5,188.25,214790.0,187.16,188.72,186.5,188.25,214790.0
2015-11-02 10:10:00,188.3,188.4,187.35,187.55,179956.0,188.3,188.4,187.35,187.55,179956.0
2015-11-02 10:20:00,187.55,188.23,187.42,187.84,198820.0,187.55,188.23,187.42,187.84,198820.0
2015-11-02 10:30:00,187.85,188.17,187.76,187.99,91189.0,187.85,188.17,187.76,187.99,91189.0
2015-11-02 10:40:00,187.99,189.87,187.94,189.8,216119.0,187.99,189.87,187.94,189.8,216119.0
2015-11-02 10:50:00,189.8,190.74,189.63,190.6,211666.0,189.8,190.74,189.63,190.6,211666.0
2015-11-02 11:00:00,190.6,190.8,189.68,190.0,159486.0,190.6,190.8,189.68,190.0,159486.0
2015-11-02 11:10:00,189.9,190.51,189.86,190.25,106241.0,189.9,190.51,189.86,190.25,106241.0
2015-11-02 11:20:00,190.18,190.28,189.26,189.83,116747.0,190.18,190.28,189.26,189.83,116747.0
2015-11-02 11:30:00,189.83,190.3,189.62,190.27,78024.0,189.83,190.3,189.62,190.27,78024.0
2015-11-02 11:40:00,190.28,190.4,189.72,189.72,129362.0,190.28,190.4,189.72,189.72,129362.0
2015-11-02 11:50:00,189.75,190.35,189.6,189.66,72729.0,189.75,190.35,189.6,189.66,72729.0
2015-11-02 12:00:00,189.76,189.78,188.85,188.96,81598.0,189.76,189.78,188.85,188.96,81598.0
2015-11-02 12:10:00,188.92,189.05,188.11,188.17,110187.0,188.92,189.05,188.11,188.17,110187.0
2015-11-02 12:20:00,188.16,189.01,187.51,188.87,168778.0,188.16,189.01,187.51,188.87,168778.0
2015-11-02 12:30:00,188.86,189.06,188.6,188.87,38387.0,188.86,189.06,188.6,188.87,38387.0
2015-11-02 12:40:00,188.85,189.87,188.85,189.76,55798.0,188.85,189.87,188.85,189.76,55798.0
2015-11-02 12:50:00,189.76,190.23,189.59,190.23,65448.0,189.76,190.23,189.59,190.23,65448.0
2015-11-02 13:00:00,190.18,191.49,190.15,191.19,126157.0,190.18,191.49,190.15,191.19,126157.0
2015-11-02 13:10:00,191.27,191.32,190.81,190.91,52395.0,191.27,191.32,190.81,190.91,52395.0
2015-11-02 13:20:00,190.91,191.89,190.91,191.7,85300.0,190.91,191.89,190.91,191.7,85300.0
2015-11-02 13:30:00,191.67,192.0,191.44,191.7,93474.0,191.67,192.0,191.44,191.7,93474.0
2015-11-02 13:40:00,191.76,192.68,191.76,192.32,133629.0,191.76,192.68,191.76,192.32,133629.0
2015-11-02 13:50:00,192.32,192.61,192.18,192.59,82555.0,192.32,192.61,192.18,192.59,82555.0
2015-11-02 14:00:00,192.58,193.28,192.57,193.08,139767.0,192.58,193.28,192.57,193.08,139767.0
2015-11-02 14:10:00,193.11,193.65,192.93,193.49,129925.0,193.11,193.65,192.93,193.49,129925.0
2015-11-02 14:20:00,193.41,193.65,192.96,193.57,90207.0,193.41,193.65,192.96,193.57,90207.0
2015-11-02 14:30:00,193.57,193.79,193.36,193.67,100240.0,193.57,193.79,193.36,193.67,100240.0
2015-11-02 14:40:00,193.72,194.38,193.28,193.52,132793.0,193.72,194.38,193.28,193.52,132793.0
2015-11-02 14:50:00,193.5,194.05,193.4,193.69,107394.0,193.5,194.05,193.4,193.69,107394.0
2015-11-02 15:00:00,193.61,193.82,193.4,193.68,132293.0,193.61,193.82,193.4,193.68,132293.0
2015-11-02 15:10:00,193.69,194.07,193.6,193.99,122863.0,193.69,194.07,193.6,193.99,122863.0
2015-11-02 15:20:00,194.03,195.0,193.94,194.99,151612.0,194.03,195.0,193.94,194.99,151612.0
2015-11-02 15:30:00,194.99,195.8,194.91,195.19,291436.0,194.99,195.8,194.91,195.19,291436.0
2015-11-02 15:40:00,195.16,195.81,195.15,195.45,234149.0,195.16,195.81,195.15,195.45,234149.0
2015-11-02 15:50:00,195.39,195.63,194.82,195.15,437030.0,195.39,195.63,194.82,195.15,437030.0
2015-11-03 09:30:00,194.5,197.99,193.67,197.12,574999.0,194.5,197.99,193.67,197.12,574999.0
2015-11-03 09:40:00,197.09,198.32,196.12,196.73,483107.0,197.09,198.32,196.12,196.73,483107.0
2015-11-03 09:50:00,196.62,197.08,195.41,195.56,290045.0,196.62,197.08,195.41,195.56,290045.0
2015-11-03 10:00:00,195.51,196.2,194.76,194.88,175224.0,195.51,196.2,194.76,194.88,175224.0
2015-11-03 10:10:00,194.76,195.21,194.09,194.49,214468.0,194.76,195.21,194.09,194.49,214468.0
2015-11-03 10:20:00,194.44,194.61,194.0,194.39,137004.0,194.44,194.61,194.0,194.39,137004.0
2015-11-03 10:30:00,194.39,194.46,193.48,193.58,133657.0,194.39,194.46,193.48,193.58,133657.0
2015-11-03 10:40:00,193.56,193.6,193.3,193.51,156894.0,193.56,193.6,193.3,193.51,156894.0
2015-11-03 10:50:00,193.56,194.45,193.46,194.07,143143.0,193.56,194.45,193.46,194.07,143143.0
2015-11-03 11:00:00,194.0,194.17,193.54,193.98,93458.0,194.0,194.17,193.54,193.98,93458.0
2015-11-03 11:10:00,193.97,194.16,193.56,194.16,86062.0,193.97,194.16,193.56,194.16,86062.0
2015-11-03 11:20:00,194.1,194.67,193.86,194.5,128644.0,194.1,194.67,193.86,194.5,128644.0
2015-11-03 11:30:00,194.49,194.6,194.13,194.26,63055.0,194.49,194.6,194.13,194.26,63055.0
2015-11-03 11:40:00,194.33,194.62,194.3,194.55,76892.0,194.33,194.62,194.3,194.55,76892.0
2015-11-03 11:50:00,194.54,194.79,194.16,194.62,97654.0,194.54,194.79,194.16,194.62,97654.0
2015-11-03 12:00:00,194.65,195.1,194.38,194.79,107246.0,194.65,195.1,194.38,194.79,107246.0
2015-11-03 12:10:00,194.82,194.98,193.78,193.8,66244.0,194.82,194.98,193.78,193.8,66244.0
2015-11-03 12:20:00,193.84,193.94,193.32,193.5,73578.0,193.84,193.94,193.32,193.5,73578.0
2015-11-03 12:30:00,193.56,194.32,193.48,193.85,73075.0,193.56,194.32,193.48,193.85,73075.0
2015-11-03 12:40:00,193.85,194.08,193.48,193.66,78573.0,193.85,194.08,193.48,193.66,78573.0
2015-11-03 12:50:00,193.7,193.96,193.3,193.48,52627.0,193.7,193.96,193.3,193.48,52627.0
2015-11-03 13:00:00,193.51,194.05,193.3,193.91,66209.0,193.51,194.05,193.3,193.91,66209.0
2015-11-03 13:10:00,193.93,193.93,193.3,193.3,73434.0,193.93,193.93,193.3,193.3,73434.0
2015-11-03 13:20:00,193.3,193.58,193.3,193.47,72223.0,193.3,193.58,193.3,193.47,72223.0
2015-11-03 13:30:00,193.43,193.68,193.29,193.49,74432.0,193.43,193.68,193.29,193.49,74432.0
2015-11-03 13:40:00,193.5,193.82,193.3,193.62,84976.0,193.5,193.82,193.3,193.62,84976.0
2015-11-03 13:50:00,193.58,193.72,193.43,193.6,63206.0,193.58,193.72,193.43,193.6,63206.0
2015-11-03 14:00:00,193.61,193.62,193.32,193.43,51612.0,193.61,193.62,193.32,193.43,51612.0
2015-11-03 14:10:00,193.43,193.98,193.4,193.78,99370.0,193.43,193.98,193.4,193.78,99370.0
2015-11-03 14:20:00,193.77,193.9,193.3,193.43,69510.0,193.77,193.9,193.3,193.43,69510.0
2015-11-03 14:30:00,193.46,193.65,193.31,193.37,55513.0,193.46,193.65,193.31,193.37,55513.0
2015-11-03 14:40:00,193.35,193.43,192.7,192.89,158350.0,193.35,193.43,192.7,192.89,158350.0
2015-11-03 14:50:00,192.95,193.22,192.84,192.88,132153.0,192.95,193.22,192.84,192.88,132153.0
2015-11-03 15:00:00,192.91,193.16,192.74,192.88,73171.0,192.91,193.16,192.74,192.88,73171.0
2015-11-03 15:10:00,192.93,192.99,192.25,192.49,130032.0,192.93,192.99,192.25,192.49,130032.0
2015-11-03 15:20:00,192.55,192.64,192.15,192.15,95968.0,192.55,192.64,192.15,192.15,95968.0
2015-11-03 15:30:00,192.15,192.7,192.04,192.59,101390.0,192.15,192.7,192.04,192.59,101390.0
2015-11-03 15:40:00,192.59,192.6,192.05,192.08,110911.0,192.59,192.6,192.05,192.08,110911.0
2015-11-03 15:50:00,192.23,192.58,192.09,192.45,196256.0,192.23,192.58,192.09,192.45,196256.0
2015-11-04 09:30:00,194.21,197.95,194.21,197.84,436472.0,194.21,197.95,194.21,197.84,436472.0
2015-11-04 09:40:00,197.94,198.0,195.81,196.38,182426.0,197.94,198.0,195.81,196.38,182426.0
2015-11-04 09:50:00,196.5,197.5,196.19,197.2,110679.0,196.5,197.5,196.19,197.2,110679.0
2015-11-04 10:00:00,197.25,197.44,196.41,196.47,105308.0,197.25,197.44,196.41,196.47,105308.0
2015-11-04 10:10:00,196.49,196.95,195.68,196.75,147443.0,196.49,196.95,195.68,196.75,147443.0
2015-11-04 10:20:00,196.73,196.89,196.25,196.53,83770.0,196.73,196.89,196.25,196.53,83770.0
2015-11-04 10:30:00,196.73,197.22,196.56,197.05,129772.0,196.73,197.22,196.56,197.05,129772.0
2015-11-04 10:40:00,196.9,197.0,196.47,196.9,63881.0,196.9,197.0,196.47,196.9,63881.0
2015-11-04 10:50:00,196.87,196.94,195.76,195.92,72597.0,196.87,196.94,195.76,195.92,72597.0
2015-11-04 11:00:00,195.8,197.01,195.78,196.59,163860.0,195.8,197.01,195.78,196.59,163860.0
2015-11-04 11:10:00,196.57,197.16,196.31,197.15,127850.0,196.57,197.16,196.31,197.15,127850.0
2015-11-04 11:20:00,197.17,198.0,197.12,197.97,135401.0,197.17,198.0,197.12,197.97,135401.0
2015-11-04 11:30:00,197.9,198.27,197.68,198.09,168543.0,197.9,198.27,197.68,198.09,168543.0
2015-11-04 11:40:00,198.13,198.13,196.73,197.01,76016.0,198.13,198.13,196.73,197.01,76016.0
2015-11-04 11:50:00,197.13,197.7,196.95,197.16,74888.0,197.13,197.7,196.95,197.16,74888.0
2015-11-04 12:00:00,197.07,198.27,197.07,198.25,61766.0,197.07,198.27,197.07,198.25,61766.0
2015-11-04 12:10:00,198.17,198.31,197.77,198.25,82055.0,198.17,198.31,197.77,198.25,82055.0
2015-11-04 12:20:00,198.07,198.3,197.86,197.87,49883.0,198.07,198.3,197.86,197.87,49883.0
2015-11-04 12:30:00,197.88,198.72,197.87,198.49,81710.0,197.88,198.72,197.87,198.49,81710.0
2015-11-04 12:40:00,198.58,199.0,198.52,198.85,96094.0,198.58,199.0,198.52,198.85,96094.0
2015-11-04 12:50:00,198.81,199.0,198.68,199.0,52964.0,198.81,199.0,198.68,199.0,52964.0
2015-11-04 13:00:00,198.98,199.15,198.71,198.71,84220.0,198.98,199.15,198.71,198.71,84220.0
2015-11-04 13:10:00,198.71,199.09,198.4,198.4,82201.0,198.71,199.09,198.4,198.4,82201.0
2015-11-04 13:20:00,198.41,198.47,197.68,197.82,81497.0,198.41,198.47,197.68,197.82,81497.0
2015-11-04 13:30:00,197.83,198.61,197.79,198.51,66039.0,197.83,198.61,197.79,198.51,66039.0
2015-11-04 13:40:00,198.52,198.62,198.1,198.19,42083.0,198.52,198.62,198.1,198.19,42083.0
2015-11-04 13:50:00,198.18,198.29,197.48,197.85,78520.0,198.18,198.29,197.48,197.85,78520.0
2015-11-04 14:00:00,197.79,198.68,197.77,198.68,53354.0,197.79,198.68,197.77,198.68,53354.0
2015-11-04 14:10:00,198.68,199.0,198.68,198.74,139826.0,198.68,199.0,198.68,198.74,139826.0
2015-11-04 14:20:00,198.73,199.15,198.6,199.07,47337.0,198.73,199.15,198.6,199.07,47337.0
2015-11-04 14:30:00,199.07,199.26,199.02,199.23,82529.0,199.07,199.26,199.02,199.23,82529.0
2015-11-04 14:40:00,199.25,199.28,198.47,199.11,73709.0,199.25,199.28,198.47,199.11,73709.0
2015-11-04 14:50:00,199.1,199.4,198.84,198.88,65103.0,199.1,199.4,198.84,198.88,65103.0
2015-11-04 15:00:00,198.9,198.96,198.01,198.49,82554.0,198.9,198.96,198.01,198.49,82554.0
2015-11-04 15:10:00,198.47,198.73,198.3,198.58,59683.0,198.47,198.73,198.3,198.58,59683.0
2015-11-04 15:20:00,198.58,199.05,198.23,198.95,72588.0,198.58,199.05,198.23,198.95,72588.0
2015-11-04 15:30:00,198.95,199.4,198.79,198.89,100596.0,198.95,199.4,198.79,198.89,100596.0
2015-11-04 15:40:00,198.89,198.91,198.37,198.52,121023.0,198.89,198.91,198.37,198.52,121023.0
2015-11-04 15:50:00,198.47,198.47,197.74,197.95,241247.0,198.47,198.47,197.74,197.95,241247.0
2015-11-05 09:30:00,198.07,200.98,197.3,199.8,465103.0,198.07,200.98,197.3,199.8,465103.0
2015-11-05 09:40:00,200.02,200.64,198.6,199.94,135088.0,200.02,200.64,198.6,199.94,135088.0
2015-11-05 09:50:00,199.89,200.04,198.25,198.75,147275.0,199.89,200.04,198.25,198.75,147275.0
2015-11-05 10:00:00,198.75,198.93,196.32,197.38,159510.0,198.75,198.93,196.32,197.38,159510.0
2015-11-05 10:10:00,197.27,197.28,194.7,195.91,227408.0,197.27,197.28,194.7,195.91,227408.0
2015-11-05 10:20:00,196.02,197.48,195.96,196.67,202346.0,196.02,197.48,195.96,196.67,202346.0
2015-11-05 10:30:00,196.67,196.98,195.62,195.78,184115.0,196.67,196.98,195.62,195.78,184115.0
2015-11-05 10:40:00,195.74,195.79,195.08,195.36,80817.0,195.74,195.79,195.08,195.36,80817.0
2015-11-05 10:50:00,195.29,196.2,195.23,195.73,95487.0,195.29,196.2,195.23,195.73,95487.0
2015-11-05 11:00:00,195.86,196.0,195.04,195.44,65551.0,195.86,196.0,195.04,195.44,65551.0
2015-11-05 11:10:00,195.4,196.01,195.32,195.73,99834.0,195.4,196.01,195.32,195.73,99834.0
2015-11-05 11:20:00,195.6,196.56,195.6,196.43,61079.0,195.6,196.56,195.6,196.43,61079.0
2015-11-05 11:30:00,196.5,197.65,196.4,197.17,50382.0,196.5,197.65,196.4,197.17,50382.0
2015-11-05 11:40:00,197.16,197.82,196.89,197.68,79975.0,197.16,197.82,196.89,197.68,79975.0
2015-11-05 11:50:00,197.64,198.45,197.5,198.39,42241.0,197.64,198.45,197.5,198.39,42241.0
2015-11-05 12:00:00,198.36,198.5,197.75,198.08,43487.0,198.36,198.5,197.75,198.08,43487.0
2015-11-05 12:10:00,198.06,198.1,197.33,197.58,53342.0,198.06,198.1,197.33,197.58,53342.0
2015-11-05 12:20:00,197.6,198.3,197.6,197.93,65935.0,197.6,198.3,197.6,197.93,65935.0
2015-11-05 12:30:00,197.86,198.5,197.85,198.22,74237.0,197.86,198.5,197.85,198.22,74237.0
2015-11-05 12:40:00,198.14,198.55,197.72,198.07,77040.0,198.14,198.55,197.72,198.07,77040.0
2015-11-05 12:50:00,197.99,198.99,197.85,198.87,52896.0,197.99,198.99,197.85,198.87,52896.0
2015-11-05 13:00:00,198.9,199.55,198.8,199.03,62362.0,198.9,199.55,198.8,199.03,62362.0
2015-11-05 13:10:00,198.99,199.42,198.77,199.25,62462.0,198.99,199.42,198.77,199.25,62462.0
2015-11-05 13:20:00,199.28,199.34,198.63,198.64,50015.0,199.28,199.34,198.63,198.64,50015.0
2015-11-05 13:30:00,198.64,199.27,198.55,199.23,18060.0,198.64,199.27,198.55,199.23,18060.0
2015-11-05 13:40:00,199.14,199.34,198.6,198.7,37379.0,199.14,199.34,198.6,198.7,37379.0
2015-11-05 13:50:00,198.64,198.71,198.31,198.58,36098.0,198.64,198.71,198.31,198.58,36098.0
2015-11-05 14:00:00,198.62,198.74,198.33,198.33,25387.0,198.62,198.74,198.33,198.33,25387.0
2015-11-05 14:10:00,198.34,198.36,197.82,197.94,38584.0,198.34,198.36,197.82,197.94,38584.0
2015-11-05 14:20:00,197.84,198.33,197.72,197.83,31453.0,197.84,198.33,197.72,197.83,31453.0
2015-11-05 14:30:00,197.95,198.0,197.79,197.84,26991.0,197.95,198.0,197.79,197.84,26991.0
2015-11-05 14:40:00,197.84,198.17,197.64,197.74,28885.0,197.84,198.17,197.64,197.74,28885.0
2015-11-05 14:50:00,197.73,198.5,197.73,198.48,35488.0,197.73,198.5,197.73,198.48,35488.0
2015-11-05 15:00:00,198.5,198.74,198.31,198.69,41011.0,198.5,198.74,198.31,198.69,41011.0
2015-11-05 15:10:00,198.7,198.93,198.63,198.92,45520.0,198.7,198.93,198.63,198.92,45520.0
2015-11-05 15:20:00,198.86,199.72,198.86,199.6,76077.0,198.86,199.72,198.86,199.6,76077.0
2015-11-05 15:30:00,199.6,199.61,199.25,199.47,40445.0,199.6,199.61,199.25,199.47,40445.0
2015-11-05 15:40:00,199.49,199.68,199.3,199.44,127597.0,199.49,199.68,199.3,199.44,127597.0
2015-11-05 15:50:00,199.44,199.44,198.88,198.91,158493.0,199.44,199.44,198.88,198.91,158493.0
2015-11-06 09:30:00,197.25,198.91,196.5,198.81,208760.0,197.25,198.91,196.5,198.81,208760.0
2015-11-06 09:40:00,198.74,199.58,198.51,199.31,450526.0,198.74,199.58,198.51,199.31,450526.0
2015-11-06 09:50:00,199.31,199.31,198.06,198.61,114394.0,199.31,199.31,198.06,198.61,114394.0
2015-11-06 10:00:00,198.78,199.0,197.87,198.91,101977.0,198.78,199.0,197.87,198.91,101977.0
2015-11-06 10:10:00,198.86,199.39,198.24,199.07,90736.0,198.86,199.39,198.24,199.07,90736.0
2015-11-06 10:20:00,198.95,200.0,198.77,199.53,127065.0,198.95,200.0,198.77,199.53,127065.0
2015-11-06 10:30:00,199.65,199.72,199.15,199.49,96550.0,199.65,199.72,199.15,199.49,96550.0
2015-11-06 10:40:00,199.53,199.78,198.99,199.27,91391.0,199.53,199.78,198.99,199.27,91391.0
2015-11-06 10:50:00,199.26,199.5,198.51,199.49,55920.0,199.26,199.5,198.51,199.49,55920.0
2015-11-06 11:00:00,199.4,200.0,199.1,199.63,104203.0,199.4,200.0,199.1,199.63,104203.0
2015-11-06 11:10:00,199.63,200.0,199.43,199.51,106116.0,199.63,200.0,199.43,199.51,106116.0
2015-11-06 11:20:00,199.52,199.9,199.41,199.9,60829.0,199.52,199.9,199.41,199.9,60829.0
2015-11-06 11:30:00,199.71,199.73,199.0,199.43,55054.0,199.71,199.73,199.0,199.43,55054.0
2015-11-06 11:40:00,199.43,199.93,199.42,199.74,68070.0,199.43,199.93,199.42,199.74,68070.0
2015-11-06 11:50:00,199.68,200.0,199.67,199.97,64033.0,199.68,200.0,199.67,199.97,64033.0
2015-11-06 12:00:00,199.99,200.0,199.22,199.41,35907.0,199.99,200.0,199.22,199.41,35907.0
2015-11-06 12:10:00,199.51,199.82,198.68,199.0,63509.0,199.51,199.82,198.68,199.0,63509.0
2015-11-06 12:20:00,198.88,198.99,197.82,197.82,44731.0,198.88,198.99,197.82,197.82,44731.0
2015-11-06 12:30:00,197.84,198.15,197.0,197.05,94999.0,197.84,198.15,197.0,197.05,94999.0
2015-11-06 12:40:00,197.01,197.3,196.5,196.7,67841.0,197.01,197.3,196.5,196.7,67841.0
2015-11-06 12:50:00,196.7,197.42,196.55,197.14,64576.0,196.7,197.42,196.55,197.14,64576.0
2015-11-06 13:00:00,196.94,197.75,196.94,197.75,51363.0,196.94,197.75,196.94,197.75,51363.0
2015-11-06 13:10:00,197.84,197.98,197.37,197.87,67512.0,197.84,197.98,197.37,197.87,67512.0
2015-11-06 13:20:00,197.87,198.98,197.86,198.36,75025.0,197.87,198.98,197.86,198.36,75025.0
2015-11-06 13:30:00,198.41,199.02,198.36,198.96,39737.0,198.41,199.02,198.36,198.96,39737.0
2015-11-06 13:40:00,198.97,199.21,198.75,198.86,50640.0,198.97,199.21,198.75,198.86,50640.0
2015-11-06 13:50:00,198.84,199.12,198.7,199.05,48371.0,198.84,199.12,198.7,199.05,48371.0
2015-11-06 14:00:00,199.1,199.5,199.01,199.21,29800.0,199.1,199.5,199.01,199.21,29800.0
2015-11-06 14:10:00,199.28,199.4,198.55,198.7,23348.0,199.28,199.4,198.55,198.7,23348.0
2015-11-06 14:20:00,198.66,198.93,198.38,198.44,32137.0,198.66,198.93,198.38,198.44,32137.0
2015-11-06 14:30:00,198.45,198.66,198.07,198.16,44592.0,198.45,198.66,198.07,198.16,44592.0
2015-11-06 14:40:00,198.18,198.55,198.09,198.54,46278.0,198.18,198.55,198.09,198.54,46278.0
2015-11-06 14:50:00,198.64,198.77,198.54,198.65,34213.0,198.64,198.77,198.54,198.65,34213.0
2015-11-06 15:00:00,198.68,199.1,198.68,199.03,33513.0,198.68,199.1,198.68,199.03,33513.0
2015-11-06 15:10:00,199.04,199.27,198.83,199.04,41678.0,199.04,199.27,198.83,199.04,41678.0
2015-11-06 15:20:00,199.05,199.86,199.05,199.6,70597.0,199.05,199.86,199.05,199.6,70597.0
2015-11-06 15:30:00,199.6,199.91,199.51,199.91,58062.0,199.6,199.91,199.51,199.91,58062.0
2015-11-06 15:40:00,199.94,200.14,199.88,200.12,207336.0,199.94,200.14,199.88,200.12,207336.0
2015-11-06 15:50:00,200.14,200.39,199.94,200.3,224358.0,200.14,200.39,199.94,200.3,224358.0
2015-11-09 09:30:00,198.65,200.28,198.58,199.51,224733.0,198.65,200.28,198.58,199.51,224733.0
2015-11-09 09:40:00,199.63,200.1,199.15,199.74,131113.0,199.63,200.1,199.15,199.74,131113.0
2015-11-09 09:50:00,199.77,200.0,199.21,199.44,114351.0,199.77,200.0,199.21,199.44,114351.0
2015-11-09 10:00:00,199.4,199.55,198.5,198.9,72207.0,199.4,199.55,198.5,198.9,72207.0
2015-11-09 10:10:00,198.86,198.86,198.0,198.06,72005.0,198.86,198.86,198.0,198.06,72005.0
2015-11-09 10:20:00,198.08,198.26,197.02,197.2,115533.0,198.08,198.26,197.02,197.2,115533.0
2015-11-09 10:30:00,197.19,197.2,196.69,196.87,64225.0,197.19,197.2,196.69,196.87,64225.0
2015-11-09 10:40:00,196.8,196.8,196.25,196.49,81697.0,196.8,196.8,196.25,196.49,81697.0
2015-11-09 10:50:00,196.36,197.1,196.35,196.7,65909.0,196.36,197.1,196.35,196.7,65909.0
2015-11-09 11:00:00,196.65,196.75,195.73,196.0,81476.0,196.65,196.75,195.73,196.0,81476.0
2015-11-09 11:10:00,195.98,196.06,194.88,195.54,118010.0,195.98,196.06,194.88,195.54,118010.0
2015-11-09 11:20:00,195.49,196.15,194.03,194.2,94122.0,195.49,196.15,194.03,194.2,94122.0
2015-11-09 11:30:00,194.3,194.9,194.25,194.61,75044.0,194.3,194.9,194.25,194.61,75044.0
2015-11-09 11:40:00,194.54,195.62,194.54,195.38,107415.0,194.54,195.62,194.54,195.38,107415.0
2015-11-09 11:50:00,195.38,195.48,194.56,194.98,109686.0,195.38,195.48,194.56,194.98,109686.0
2015-11-09 12:00:00,195.07,195.22,194.4,194.63,95799.0,195.07,195.22,194.4,194.63,95799.0
2015-11-09 12:10:00,194.63,194.7,194.1,194.2,74121.0,194.63,194.7,194.1,194.2,74121.0
2015-11-09 12:20:00,194.2,194.74,193.97,194.56,88911.0,194.2,194.74,193.97,194.56,88911.0
2015-11-09 12:30:00,194.65,194.65,193.73,194.06,71915.0,194.65,194.65,193.73,194.06,71915.0
2015-11-09 12:40:00,194.1,194.55,194.05,194.37,61569.0,194.1,194.55,194.05,194.37,61569.0
2015-11-09 12:50:00,194.28,194.79,194.2,194.59,76333.0,194.28,194.79,194.2,194.59,76333.0
2015-11-09 13:00:00,194.55,194.79,194.01,194.13,31575.0,194.55,194.79,194.01,194.13,31575.0
2015-11-09 13:10:00,194.08,194.38,193.95,194.32,46231.0,194.08,194.38,193.95,194.32,46231.0
2015-11-09 13:20:00,194.29,194.39,194.01,194.18,28313.0,194.29,194.39,194.01,194.18,28313.0
2015-11-09 13:30:00,194.29,194.41,193.98,194.17,62389.0,194.29,194.41,193.98,194.17,62389.0
2015-11-09 13:40:00,194.17,194.26,193.94,194.08,82194.0,194.17,194.26,193.94,194.08,82194.0
2015-11-09 13:50:00,194.05,194.09,193.81,193.95,62897.0,194.05,194.09,193.81,193.95,62897.0
2015-11-09 14:00:00,193.99,194.0,193.76,193.86,55831.0,193.99,194.0,193.76,193.86,55831.0
2015-11-09 14:10:00,193.81,193.97,193.49,193.65,64682.0,193.81,193.97,193.49,193.65,64682.0
2015-11-09 14:20:00,193.54,193.88,193.54,193.62,50337.0,193.54,193.88,193.54,193.62,50337.0
2015-11-09 14:30:00,193.67,193.84,193.44,193.44,71120.0,193.67,193.84,193.44,193.44,71120.0
2015-11-09 14:40:00,193.48,193.63,193.01,193.25,81999.0,193.48,193.63,193.01,193.25,81999.0
2015-11-09 14:50:00,193.19,193.47,193.1,193.16,49792.0,193.19,193.47,193.1,193.16,49792.0
2015-11-09 15:00:00,193.27,193.45,193.04,193.29,39798.0,193.27,193.45,193.04,193.29,39798.0
2015-11-09 15:10:00,193.3,193.63,193.2,193.55,56554.0,193.3,193.63,193.2,193.55,56554.0
2015-11-09 15:20:00,193.6,193.64,193.29,193.47,73427.0,193.6,193.64,193.29,193.47,73427.0
2015-11-09 15:30:00,193.46,193.59,193.31,193.38,88235.0,193.46,193.59,193.31,193.38,88235.0
2015-11-09 15:40:00,193.41,193.7,193.19,193.69,111463.0,193.41,193.7,193.19,193.69,111463.0
2015-11-09 15:50:00,193.69,194.09,193.64,194.01,244029.0,193.69,194.09,193.64,194.01,244029.0
2015-11-10 09:30:00,193.14,193.7,190.61,190.71,212445.0,193.14,193.7,190.61,190.71,212445.0
2015-11-10 09:40:00,190.71,191.75,189.55,191.15,199317.0,190.71,191.75,189.55,191.15,199317.0
2015-11-10 09:50:00,191.13,191.95,190.52,191.16,210023.0,191.13,191.95,190.52,191.16,210023.0
2015-11-10 10:00:00,191.36,191.4,190.54,190.84,117247.0,191.36,191.4,190.54,190.84,117247.0
2015-11-10 10:10:00,190.79,191.12,190.05,190.44,106780.0,190.79,191.12,190.05,190.44,106780.0
2015-11-10 10:20:00,190.5,190.55,189.59,189.96,132552.0,190.5,190.55,189.59,189.96,132552.0
2015-11-10 10:30:00,190.04,191.26,189.75,190.93,89253.0,190.04,191.26,189.75,190.93,89253.0
2015-11-10 10:40:00,190.96,191.05,190.23,190.48,88826.0,190.96,191.05,190.23,190.48,88826.0
2015-11-10 10:50:00,190.52,191.98,190.29,191.8,130526.0,190.52,191.98,190.29,191.8,130526.0
2015-11-10 11:00:00,191.85,194.23,191.85,193.51,178224.0,191.85,194.23,191.85,193.51,178224.0
2015-11-10 11:10:00,193.3,194.23,192.78,193.87,198223.0,193.3,194.23,192.78,193.87,198223.0
2015-11-10 11:20:00,193.86,195.17,193.85,194.49,168132.0,193.86,195.17,193.85,194.49,168132.0
2015-11-10 11:30:00,194.53,196.0,193.88,195.59,142359.0,194.53,196.0,193.88,195.59,142359.0
2015-11-10 11:40:00,195.83,196.06,195.16,195.83,88059.0,195.83,196.06,195.16,195.83,88059.0
2015-11-10 11:50:00,195.83,196.09,195.31,195.97,55167.0,195.83,196.09,195.31,195.97,55167.0
2015-11-10 12:00:00,196.0,196.01,194.89,194.93,166833.0,196.0,196.01,194.89,194.93,166833.0
2015-11-10 12:10:00,194.9,195.7,194.82,195.12,80918.0,194.9,195.7,194.82,195.12,80918.0
2015-11-10 12:20:00,195.15,195.6,194.8,195.3,80521.0,195.15,195.6,194.8,195.3,80521.0
2015-11-10 12:30:00,195.3,195.74,195.0,195.72,61266.0,195.3,195.74,195.0,195.72,61266.0
2015-11-10 12:40:00,195.62,195.8,195.35,195.48,66999.0,195.62,195.8,195.35,195.48,66999.0
2015-11-10 12:50:00,195.59,195.72,195.45,195.47,46632.0,195.59,195.72,195.45,195.47,46632.0
2015-11-10 13:00:00,195.5,195.71,195.37,195.5,32310.0,195.5,195.71,195.37,195.5,32310.0
2015-11-10 13:10:00,195.5,196.05,195.5,195.91,60335.0,195.5,196.05,195.5,195.91,60335.0
2015-11-10 13:20:00,195.91,196.12,195.65,196.03,73888.0,195.91,196.12,195.65,196.03,73888.0
2015-11-10 13:30:00,196.0,196.2,195.8,196.0,43937.0,196.0,196.2,195.8,196.0,43937.0
2015-11-10 13:40:00,196.0,196.07,195.89,196.04,35723.0,196.0,196.07,195.89,196.04,35723.0
2015-11-10 13:50:00,196.0,197.5,195.97,197.23,134542.0,196.0,197.5,195.97,197.23,134542.0
2015-11-10 14:00:00,197.32,197.71,196.85,197.27,60483.0,197.32,197.71,196.85,197.27,60483.0
2015-11-10 14:10:00,197.2,197.58,197.04,197.4,50827.0,197.2,197.58,197.04,197.4,50827.0
2015-11-10 14:20:00,197.31,197.57,196.87,197.28,54260.0,197.31,197.57,196.87,197.28,54260.0
2015-11-10 14:30:00,197.25,197.4,196.99,197.35,28270.0,197.25,197.4,196.99,197.35,28270.0
2015-11-10 14:40:00,197.37,198.45,197.37,197.91,57366.0,197.37,198.45,197.37,197.91,57366.0
2015-11-10 14:50:00,197.99,197.99,197.23,197.59,54018.0,197.99,197.99,197.23,197.59,54018.0
2015-11-10 15:00:00,197.49,197.81,197.36,197.53,42527.0,197.49,197.81,197.36,197.53,42527.0
2015-11-10 15:10:00,197.65,197.65,197.1,197.17,33981.0,197.65,197.65,197.1,197.17,33981.0
2015-11-10 15:20:00,197.16,197.43,197.02,197.11,60150.0,197.16,197.43,197.02,197.11,60150.0
2015-11-10 15:30:00,197.11,197.32,196.78,197.08,87419.0,197.11,197.32,196.78,197.08,87419.0
2015-11-10 15:40:00,197.11,197.35,196.85,197.12,61494.0,197.11,197.35,196.85,197.12,61494.0
2015-11-10 15:50:00,197.11,197.11,196.41,197.02,142572.0,197.11,197.11,196.41,197.02,142572.0
2015-11-11 09:30:00,198.2,199.0,197.16,198.5,239501.0,198.2,199.0,197.16,198.5,239501.0
2015-11-11 09:40:00,198.47,199.4,197.84,198.86,234536.0,198.47,199.4,197.84,198.86,234536.0
2015-11-11 09:50:00,198.86,199.84,198.54,198.58,255154.0,198.86,199.84,198.54,198.58,255154.0
2015-11-11 10:00:00,198.62,198.85,197.51,197.51,130898.0,198.62,198.85,197.51,197.51,130898.0
2015-11-11 10:10:00,197.66,197.94,196.6,197.31,137298.0,197.66,197.94,196.6,197.31,137298.0
2015-11-11 10:20:00,197.22,197.33,196.3,196.61,154537.0,197.22,197.33,196.3,196.61,154537.0
2015-11-11 10:30:00,196.63,197.91,196.5,197.29,131755.0,196.63,197.91,196.5,197.29,131755.0
2015-11-11 10:40:00,197.21,198.1,197.16,197.93,151561.0,197.21,198.1,197.16,197.93,151561.0
2015-11-11 10:50:00,197.89,198.15,197.05,197.89,89354.0,197.89,198.15,197.05,197.89,89354.0
2015-11-11 11:00:00,197.95,198.41,197.66,198.24,53388.0,197.95,198.41,197.66,198.24,53388.0
2015-11-11 11:10:00,198.11,199.26,197.95,199.23,100826.0,198.11,199.26,197.95,199.23,100826.0
2015-11-11 11:20:00,199.24,199.9,198.98,199.74,94700.0,199.24,199.9,198.98,199.74,94700.0
2015-11-11 11:30:00,199.75,200.1,199.41,199.96,121122.0,199.75,200.1,199.41,199.96,121122.0
2015-11-11 11:40:00,200.0,200.11,199.07,200.03,88482.0,200.0,200.11,199.07,200.03,88482.0
2015-11-11 11:50:00,200.05,201.49,199.79,201.25,224769.0,200.05,201.49,199.79,201.25,224769.0
2015-11-11 12:00:00,201.39,201.66,200.93,201.65,91507.0,201.39,201.66,200.93,201.65,91507.0
2015-11-11 12:10:00,201.61,202.69,201.45,202.29,196016.0,201.61,202.69,201.45,202.29,196016.0
2015-11-11 12:20:00,202.29,202.99,202.04,202.31,89545.0,202.29,202.99,202.04,202.31,89545.0
2015-11-11 12:30:00,202.45,202.73,201.58,201.85,77479.0,202.45,202.73,201.58,201.85,77479.0
2015-11-11 12:40:00,201.9,202.56,201.72,202.18,74783.0,201.9,202.56,201.72,202.18,74783.0
2015-11-11 12:50:00,202.18,202.92,201.95,202.85,48521.0,202.18,202.92,201.95,202.85,48521.0
2015-11-11 13:00:00,202.85,202.99,202.2,202.29,51925.0,202.85,202.99,202.2,202.29,51925.0
2015-11-11 13:10:00,202.21,202.5,202.02,202.45,56736.0,202.21,202.5,202.02,202.45,56736.0
2015-11-11 13:20:00,202.44,202.99,202.09,202.27,56193.0,202.44,202.99,202.09,202.27,56193.0
2015-11-11 13:30:00,202.2,202.22,201.2,201.28,110053.0,202.2,202.22,201.2,201.28,110053.0
2015-11-11 13:40:00,201.26,201.55,200.56,200.6,56100.0,201.26,201.55,200.56,200.6,56100.0
2015-11-11 13:50:00,200.61,201.38,200.6,201.28,54521.0,200.61,201.38,200.6,201.28,54521.0
2015-11-11 14:00:00,201.25,201.46,201.04,201.23,41222.0,201.25,201.46,201.04,201.23,41222.0
2015-11-11 14:10:00,201.25,201.25,200.21,200.79,101302.0,201.25,201.25,200.21,200.79,101302.0
2015-11-11 14:20:00,200.81,201.2,200.61,201.16,39660.0,200.81,201.2,200.61,201.16,39660.0
2015-11-11 14:30:00,201.1,201.11,200.56,200.59,56465.0,201.1,201.11,200.56,200.59,56465.0
2015-11-11 14:40:00,200.51,200.52,199.68,200.01,53130.0,200.51,200.52,199.68,200.01,53130.0
2015-11-11 14:50:00,200.09,200.09,199.51,199.7,25910.0,200.09,200.09,199.51,199.7,25910.0
2015-11-11 15:00:00,199.61,199.7,199.12,199.28,32486.0,199.61,199.7,199.12,199.28,32486.0
2015-11-11 15:10:00,199.18,200.0,199.08,199.82,54222.0,199.18,200.0,199.08,199.82,54222.0
2015-11-11 15:20:00,199.8,200.0,199.69,199.99,57911.0,199.8,200.0,199.69,199.99,57911.0
2015-11-11 15:30:00,200.0,200.0,199.59,199.69,74531.0,200.0,200.0,199.59,199.69,74531.0
2015-11-11 15:40:00,199.74,200.0,199.7,199.9,53791.0,199.74,200.0,199.7,199.9,53791.0
2015-11-11 15:50:00,199.85,199.99,199.36,199.49,184949.0,199.85,199.99,199.36,199.49,184949.0
2015-11-12 09:30:00,198.8,199.03,197.54,198.22,199818.0,198.8,199.03,197.54,198.22,199818.0
2015-11-12 09:40:00,198.12,200.36,197.75,199.52,178459.0,198.12,200.36,197.75,199.52,178459.0
2015-11-12 09:50:00,199.7,199.7,198.3,199.06,83371.0,199.7,199.7,198.3,199.06,83371.0
2015-11-12 10:00:00,199.26,199.81,199.0,199.43,94007.0,199.26,199.81,199.0,199.43,94007.0
2015-11-12 10:10:00,199.38,200.24,199.37,200.0,154161.0,199.38,200.24,199.37,200.0,154161.0
2015-11-12 10:20:00,200.0,200.03,199.01,199.4,111827.0,200.0,200.03,199.01,199.4,111827.0
2015-11-12 10:30:00,199.35,199.95,199.19,199.86,67110.0,199.35,199.95,199.19,199.86,67110.0
2015-11-12 10:40:00,199.75,200.5,199.72,199.72,103193.0,199.75,200.5,199.72,199.72,103193.0
2015-11-12 10:50:00,199.71,200.8,199.65,200.69,56450.0,199.71,200.8,199.65,200.69,56450.0
2015-11-12 11:00:00,200.73,200.87,199.85,200.22,69433.0,200.73,200.87,199.85,200.22,69433.0
2015-11-12 11:10:00,200.25,200.38,199.71,199.81,54709.0,200.25,200.38,199.71,199.81,54709.0
2015-11-12 11:20:00,199.88,199.9,199.47,199.57,51056.0,199.88,199.9,199.47,199.57,51056.0
2015-11-12 11:30:00,199.62,199.7,199.22,199.54,24179.0,199.62,199.7,199.22,199.54,24179.0
2015-11-12 11:40:00,199.5,199.88,199.44,199.82,39631.0,199.5,199.88,199.44,199.82,39631.0
2015-11-12 11:50:00,199.87,199.9,199.46,199.48,93636.0,199.87,199.9,199.46,199.48,93636.0
2015-11-12 12:00:00,199.45,199.68,199.07,199.43,65891.0,199.45,199.68,199.07,199.43,65891.0
2015-11-12 12:10:00,199.46,199.5,199.05,199.23,14630.0,199.46,199.5,199.05,199.23,14630.0
2015-11-12 12:20:00,199.27,199.89,199.07,199.85,46936.0,199.27,199.89,199.07,199.85,46936.0
2015-11-12 12:30:00,199.93,200.17,199.92,200.12,95345.0,199.93,200.17,199.92,200.12,95345.0
2015-11-12 12:40:00,200.14,200.18,199.97,200.1,48903.0,200.14,200.18,199.97,200.1,48903.0
2015-11-12 12:50:00,200.1,200.26,199.97,200.01,122356.0,200.1,200.26,199.97,200.01,122356.0
2015-11-12 13:00:00,200.1,200.14,199.9,200.0,31618.0,200.1,200.14,199.9,200.0,31618.0
2015-11-12 13:10:00,200.07,200.09,199.75,200.03,45469.0,200.07,200.09,199.75,200.03,45469.0
2015-11-12 13:20:00,200.04,200.05,199.8,199.85,25850.0,200.04,200.05,199.8,199.85,25850.0
2015-11-12 13:30:00,199.91,200.1,199.74,199.92,36085.0,199.91,200.1,199.74,199.92,36085.0
2015-11-12 13:40:00,199.94,199.97,199.71,199.87,20911.0,199.94,199.97,199.71,199.87,20911.0
2015-11-12 13:50:00,199.79,199.87,199.69,199.85,16666.0,199.79,199.87,199.69,199.85,16666.0
2015-11-12 14:00:00,199.81,199.83,199.63,199.74,21602.0,199.81,199.83,199.63,199.74,21602.0
2015-11-12 14:10:00,199.66,199.81,199.43,199.51,26194.0,199.66,199.81,199.43,199.51,26194.0
2015-11-12 14:20:00,199.53,199.65,199.0,199.46,72088.0,199.53,199.65,199.0,199.46,72088.0
2015-11-12 14:30:00,199.53,199.62,199.0,199.1,71612.0,199.53,199.62,199.0,199.1,71612.0
2015-11-12 14:40:00,199.09,199.3,199.0,199.09,45139.0,199.09,199.3,199.0,199.09,45139.0
2015-11-12 14:50:00,199.06,199.28,198.98,199.13,61549.0,199.06,199.28,198.98,199.13,61549.0
2015-11-12 15:00:00,199.1,199.29,199.0,199.09,52445.0,199.1,199.29,199.0,199.09,52445.0
2015-11-12 15:10:00,199.12,199.13,198.51,199.13,123121.0,199.12,199.13,198.51,199.13,123121.0
2015-11-12 15:20:00,199.06,199.11,198.81,198.9,42086.0,199.06,199.11,198.81,198.9,42086.0
2015-11-12 15:30:00,198.96,198.99,198.49,198.58,81602.0,198.96,198.99,198.49,198.58,81602.0
2015-11-12 15:40:00,198.61,198.63,197.94,197.97,84587.0,198.61,198.63,197.94,197.97,84587.0
2015-11-12 15:50:00,198.05,198.58,197.75,198.13,156733.0,198.05,198.58,197.75,198.13,156733.0
2015-11-13 09:30:00,195.61,196.89,195.01,196.02,179749.0,195.61,196.89,195.01,196.02,179749.0
2015-11-13 09:40:00,196.03,196.27,194.23,195.15,141309.0,196.03,196.27,194.23,195.15,141309.0
2015-11-13 09:50:00,195.21,195.84,194.05,194.4,152453.0,195.21,195.84,194.05,194.4,152453.0
2015-11-13 10:00:00,194.41,194.49,192.84,193.7,236711.0,194.41,194.49,192.84,193.7,236711.0
2015-11-13 10:10:00,193.7,194.35,193.52,193.91,176243.0,193.7,194.35,193.52,193.91,176243.0
2015-11-13 10:20:00,193.79,194.95,193.7,194.63,124117.0,193.79,194.95,193.7,194.63,124117.0
2015-11-13 10:30:00,194.64,195.23,194.28,194.46,159666.0,194.64,195.23,194.28,194.46,159666.0
2015-11-13 10:40:00,194.36,195.15,194.2,194.58,118667.0,194.36,195.15,194.2,194.58,118667.0
2015-11-13 10:50:00,194.61,196.36,194.51,196.03,189782.0,194.61,196.36,194.51,196.03,189782.0
2015-11-13 11:00:00,196.11,196.12,195.28,195.55,91692.0,196.11,196.12,195.28,195.55,91692.0
2015-11-13 11:10:00,195.52,195.66,194.22,194.53,85464.0,195.52,195.66,194.22,194.53,85464.0
2015-11-13 11:20:00,194.52,195.65,194.23,195.45,63192.0,194.52,195.65,194.23,195.45,63192.0
2015-11-13 11:30:00,195.32,195.47,194.95,195.11,44126.0,195.32,195.47,194.95,195.11,44126.0
2015-11-13 11:40:00,195.05,195.81,195.04,195.77,64140.0,195.05,195.81,195.04,195.77,64140.0
2015-11-13 11:50:00,195.75,196.52,195.61,196.49,80094.0,195.75,196.52,195.61,196.49,80094.0
2015-11-13 12:00:00,196.49,197.13,195.84,196.06,144614.0,196.49,197.13,195.84,196.06,144614.0
2015-11-13 12:10:00,196.18,196.27,195.84,195.86,108609.0,196.18,196.27,195.84,195.86,108609.0
2015-11-13 12:20:00,195.86,195.93,195.31,195.31,38902.0,195.86,195.93,195.31,195.31,38902.0
2015-11-13 12:30:00,195.32,195.42,194.68,195.42,59534.0,195.32,195.42,194.68,195.42,59534.0
2015-11-13 12:40:00,195.38,195.43,194.82,195.01,65635.0,195.38,195.43,194.82,195.01,65635.0
2015-11-13 12:50:00,195.01,195.31,194.87,195.24,24749.0,195.01,195.31,194.87,195.24,24749.0
2015-11-13 13:00:00,195.18,195.75,195.06,195.06,55011.0,195.18,195.75,195.06,195.06,55011.0
2015-11-13 13:10:00,195.05,195.26,194.71,194.91,60817.0,195.05,195.26,194.71,194.91,60817.0
2015-11-13 13:20:00,194.91,195.39,194.85,195.14,41811.0,194.91,195.39,194.85,195.14,41811.0
2015-11-13 13:30:00,195.16,195.21,194.58,194.65,68902.0,195.16,195.21,194.58,194.65,68902.0
2015-11-13 13:40:00,194.6,195.03,194.59,195.02,35389.0,194.6,195.03,194.59,195.02,35389.0
2015-11-13 13:50:00,195.02,195.23,194.74,194.87,66241.0,195.02,195.23,194.74,194.87,66241.0
2015-11-13 14:00:00,194.83,195.0,194.72,194.72,29675.0,194.83,195.0,194.72,194.72,29675.0
2015-11-13 14:10:00,194.67,194.94,194.55,194.94,36776.0,194.67,194.94,194.55,194.94,36776.0
2015-11-13 14:20:00,194.93,195.12,194.59,194.59,57099.0,194.93,195.12,194.59,194.59,57099.0
2015-11-13 14:30:00,194.62,194.83,194.23,194.36,132064.0,194.62,194.83,194.23,194.36,132064.0
2015-11-13 14:40:00,194.39,194.43,194.09,194.11,42497.0,194.39,194.43,194.09,194.11,42497.0
2015-11-13 14:50:00,194.14,194.21,193.1,194.04,131490.0,194.14,194.21,193.1,194.04,131490.0
2015-11-13 15:00:00,194.11,194.54,194.06,194.38,40734.0,194.11,194.54,194.06,194.38,40734.0
2015-11-13 15:10:00,194.48,194.96,194.47,194.83,55496.0,194.48,194.96,194.47,194.83,55496.0
2015-11-13 15:20:00,194.86,194.86,194.42,194.42,54878.0,194.86,194.86,194.42,194.42,54878.0
2015-11-13 15:30:00,194.45,194.8,194.4,194.44,49585.0,194.45,194.8,194.4,194.44,49585.0
2015-11-13 15:40:00,194.45,194.51,194.2,194.3,92955.0,194.45,194.51,194.2,194.3,92955.0
2015-11-13 15:50:00,194.28,194.28,193.83,193.97,215552.0,194.28,194.28,193.83,193.97,215552.0
2015-11-16 09:30:00,192.04,193.4,191.0,192.71,288380.0,192.04,193.4,191.0,192.71,288380.0
2015-11-16 09:40:00,192.78,194.53,192.61,193.42,288133.0,192.78,194.53,192.61,193.42,288133.0
2015-11-16 09:50:00,193.45,193.89,193.01,193.08,152418.0,193.45,193.89,193.01,193.08,152418.0
2015-11-16 10:00:00,193.0,193.39,192.13,192.87,111447.0,193.0,193.39,192.13,192.87,111447.0
2015-11-16 10:10:00,192.86,194.56,192.59,194.38,118514.0,192.86,194.56,192.59,194.38,118514.0
2015-11-16 10:20:00,194.38,194.49,193.76,193.98,131143.0,194.38,194.49,193.76,193.98,131143.0
2015-11-16 10:30:00,193.85,194.21,193.52,194.03,50902.0,193.85,194.21,193.52,194.03,50902.0
2015-11-16 10:40:00,194.01,194.5,193.86,194.26,88260.0,194.01,194.5,193.86,194.26,88260.0
2015-11-16 10:50:00,194.21,194.29,193.61,194.23,95427.0,194.21,194.29,193.61,194.23,95427.0
2015-11-16 11:00:00,194.17,195.0,194.17,194.96,86457.0,194.17,195.0,194.17,194.96,86457.0
2015-11-16 11:10:00,194.98,195.95,194.91,195.62,121940.0,194.98,195.95,194.91,195.62,121940.0
2015-11-16 11:20:00,195.64,195.85,194.9,195.0,83771.0,195.64,195.85,194.9,195.0,83771.0
2015-11-16 11:30:00,195.09,195.35,194.74,194.78,53409.0,195.09,195.35,194.74,194.78,53409.0
2015-11-16 11:40:00,194.72,195.31,194.51,195.09,58663.0,194.72,195.31,194.51,195.09,58663.0
2015-11-16 11:50:00,195.09,195.39,195.0,195.3,44535.0,195.09,195.39,195.0,195.3,44535.0
2015-11-16 12:00:00,195.24,195.81,195.06,195.06,59663.0,195.24,195.81,195.06,195.06,59663.0
2015-11-16 12:10:00,195.06,195.24,194.84,195.02,50331.0,195.06,195.24,194.84,195.02,50331.0
2015-11-16 12:20:00,195.06,195.85,194.83,195.64,71351.0,195.06,195.85,194.83,195.64,71351.0
2015-11-16 12:30:00,195.74,196.2,195.57,196.0,46758.0,195.74,196.2,195.57,196.0,46758.0
2015-11-16 12:40:00,195.94,197.1,195.93,196.98,71359.0,195.94,197.1,195.93,196.98,71359.0
2015-11-16 12:50:00,197.0,197.1,196.65,197.0,35115.0,197.0,197.1,196.65,197.0,35115.0
2015-11-16 13:00:00,197.02,197.84,196.96,197.6,58320.0,197.02,197.84,196.96,197.6,58320.0
2015-11-16 13:10:00,197.59,198.68,197.34,198.66,63488.0,197.59,198.68,197.34,198.66,63488.0
2015-11-16 13:20:00,198.6,198.97,198.42,198.69,54480.0,198.6,198.97,198.42,198.69,54480.0
2015-11-16 13:30:00,198.64,199.05,198.54,198.98,55170.0,198.64,199.05,198.54,198.98,55170.0
2015-11-16 13:40:00,198.98,198.98,198.44,198.55,61024.0,198.98,198.98,198.44,198.55,61024.0
2015-11-16 13:50:00,198.51,198.85,198.32,198.58,45829.0,198.51,198.85,198.32,198.58,45829.0
2015-11-16 14:00:00,198.74,199.6,198.69,199.33,80158.0,198.74,199.6,198.69,199.33,80158.0
2015-11-16 14:10:00,199.37,199.66,199.22,199.62,64061.0,199.37,199.66,199.22,199.62,64061.0
2015-11-16 14:20:00,199.49,199.9,199.49,199.73,48953.0,199.49,199.9,199.49,199.73,48953.0
2015-11-16 14:30:00,199.69,200.75,199.65,200.42,168149.0,199.69,200.75,199.65,200.42,168149.0
2015-11-16 14:40:00,200.39,201.24,200.29,200.56,82053.0,200.39,201.24,200.29,200.56,82053.0
2015-11-16 14:50:00,200.45,201.17,199.84,199.89,163159.0,200.45,201.17,199.84,199.89,163159.0
2015-11-16 15:00:00,199.9,200.53,199.83,200.01,121240.0,199.9,200.53,199.83,200.01,121240.0
2015-11-16 15:10:00,199.99,200.14,199.72,199.89,56216.0,199.99,200.14,199.72,199.89,56216.0
2015-11-16 15:20:00,199.84,200.26,199.74,199.97,62315.0,199.84,200.26,199.74,199.97,62315.0
2015-11-16 15:30:00,199.84,200.0,199.58,199.82,55144.0,199.84,200.0,199.58,199.82,55144.0
2015-11-16 15:40:00,199.86,200.0,198.7,198.73,129789.0,199.86,200.0,198.7,198.73,129789.0
2015-11-16 15:50:00,198.73,199.27,198.39,198.72,237902.0,198.73,199.27,198.39,198.72,237902.0
2015-11-17 09:30:00,199.42,200.0,197.41,198.5,188174.0,199.42,200.0,197.41,198.5,188174.0
2015-11-17 09:40:00,198.53,198.61,196.78,197.53,79557.0,198.53,198.61,196.78,197.53,79557.0
2015-11-17 09:50:00,197.58,199.5,197.05,198.8,85009.0,197.58,199.5,197.05,198.8,85009.0
2015-11-17 10:00:00,198.84,199.09,197.71,198.94,48764.0,198.84,199.09,197.71,198.94,48764.0
2015-11-17 10:10:00,198.94,199.49,198.19,198.61,160418.0,198.94,199.49,198.19,198.61,160418.0
2015-11-17 10:20:00,198.75,199.0,198.0,198.58,91804.0,198.75,199.0,198.0,198.58,91804.0
2015-11-17 10:30:00,198.63,199.75,198.49,198.98,75629.0,198.63,199.75,198.49,198.98,75629.0
2015-11-17 10:40:00,199.0,199.13,198.6,199.03,42067.0,199.0,199.13,198.6,199.03,42067.0
2015-11-17 10:50:00,199.01,199.11,198.3,198.4,46588.0,199.01,199.11,198.3,198.4,46588.0
2015-11-17 11:00:00,198.4,198.58,197.52,197.91,51204.0,198.4,198.58,197.52,197.91,51204.0
2015-11-17 11:10:00,197.87,197.94,197.33,197.57,59723.0,197.87,197.94,197.33,197.57,59723.0
2015-11-17 11:20:00,197.5,197.98,197.5,197.7,28824.0,197.5,197.98,197.5,197.7,28824.0
2015-11-17 11:30:00,197.62,198.09,197.62,197.79,40734.0,197.62,198.09,197.62,197.79,40734.0
2015-11-17 11:40:00,197.73,197.83,197.11,197.48,37422.0,197.73,197.83,197.11,197.48,37422.0
2015-11-17 11:50:00,197.3,197.63,197.29,197.56,20257.0,197.3,197.63,197.29,197.56,20257.0
2015-11-17 12:00:00,197.6,197.68,197.33,197.4,38706.0,197.6,197.68,197.33,197.4,38706.0
2015-11-17 12:10:00,197.38,197.61,197.35,197.58,16885.0,197.38,197.61,197.35,197.58,16885.0
2015-11-17 12:20:00,197.48,197.56,196.08,196.2,73510.0,197.48,197.56,196.08,196.2,73510.0
2015-11-17 12:30:00,196.2,196.89,196.2,196.63,47610.0,196.2,196.89,196.2,196.63,47610.0
2015-11-17 12:40:00,196.62,196.62,195.75,196.22,34715.0,196.62,196.62,195.75,196.22,34715.0
2015-11-17 12:50:00,196.42,196.96,196.31,196.75,27643.0,196.42,196.96,196.31,196.75,27643.0
2015-11-17 13:00:00,196.9,197.43,196.87,197.19,16063.0,196.9,197.43,196.87,197.19,16063.0
2015-11-17 13:10:00,197.19,197.75,197.16,197.64,29720.0,197.19,197.75,197.16,197.64,29720.0
2015-11-17 13:20:00,197.65,197.69,196.54,196.54,31325.0,197.65,197.69,196.54,196.54,31325.0
2015-11-17 13:30:00,196.54,197.02,196.39,197.02,34693.0,196.54,197.02,196.39,197.02,34693.0
2015-11-17 13:40:00,196.95,197.31,196.86,197.0,27144.0,196.95,197.31,196.86,197.0,27144.0
2015-11-17 13:50:00,197.0,197.24,196.73,197.07,34752.0,197.0,197.24,196.73,197.07,34752.0
2015-11-17 14:00:00,197.02,197.58,196.96,197.55,21485.0,197.02,197.58,196.96,197.55,21485.0
2015-11-17 14:10:00,197.56,197.75,197.31,197.69,26420.0,197.56,197.75,197.31,197.69,26420.0
2015-11-17 14:20:00,197.63,197.81,196.89,196.89,33507.0,197.63,197.81,196.89,196.89,33507.0
2015-11-17 14:30:00,197.06,197.09,196.38,196.76,22579.0,197.06,197.09,196.38,196.76,22579.0
2015-11-17 14:40:00,196.8,197.11,196.0,196.33,57553.0,196.8,197.11,196.0,196.33,57553.0
2015-11-17 14:50:00,196.36,196.76,196.08,196.51,36547.0,196.36,196.76,196.08,196.51,36547.0
2015-11-17 15:00:00,196.52,196.57,196.0,196.13,31488.0,196.52,196.57,196.0,196.13,31488.0
2015-11-17 15:10:00,196.22,196.38,195.76,196.1,43990.0,196.22,196.38,195.76,196.1,43990.0
2015-11-17 15:20:00,196.12,196.63,195.83,196.44,48771.0,196.12,196.63,195.83,196.44,48771.0
2015-11-17 15:30:00,196.41,196.67,196.21,196.28,53592.0,196.41,196.67,196.21,196.28,53592.0
2015-11-17 15:40:00,196.29,196.9,196.28,196.79,62056.0,196.29,196.9,196.28,196.79,62056.0
2015-11-17 15:50:00,196.79,197.09,196.27,196.83,149233.0,196.79,197.09,196.27,196.83,149233.0
2015-11-18 09:30:00,196.71,199.48,196.52,198.6,227759.0,196.71,199.48,196.52,198.6,227759.0
2015-11-18 09:40:00,198.51,199.27,197.61,198.87,164215.0,198.51,199.27,197.61,198.87,164215.0
2015-11-18 09:50:00,198.96,199.25,198.42,198.75,99982.0,198.96,199.25,198.42,198.75,99982.0
2015-11-18 10:00:00,198.83,200.31,198.44,199.74,240794.0,198.83,200.31,198.44,199.74,240794.0
2015-11-18 10:10:00,199.71,200.2,199.0,199.32,190537.0,199.71,200.2,199.0,199.32,190537.0
2015-11-18 10:20:00,199.34,199.96,199.15,199.44,86368.0,199.34,199.96,199.15,199.44,86368.0
2015-11-18 10:30:00,199.48,199.55,198.27,198.55,70767.0,199.48,199.55,198.27,198.55,70767.0
2015-11-18 10:40:00,198.5,198.93,198.48,198.92,83132.0,198.5,198.93,198.48,198.92,83132.0
2015-11-18 10:50:00,198.8,199.3,198.28,199.11,84443.0,198.8,199.3,198.28,199.11,84443.0
2015-11-18 11:00:00,199.21,199.88,198.97,199.6,54621.0,199.21,199.88,198.97,199.6,54621.0
2015-11-18 11:10:00,199.51,200.15,199.46,199.96,98818.0,199.51,200.15,199.46,199.96,98818.0
2015-11-18 11:20:00,200.01,202.09,199.99,201.89,188896.0,200.01,202.09,199.99,201.89,188896.0
2015-11-18 11:30:00,201.86,201.98,200.96,201.87,96750.0,201.86,201.98,200.96,201.87,96750.0
2015-11-18 11:40:00,201.9,201.97,200.6,200.83,100446.0,201.9,201.97,200.6,200.83,100446.0
2015-11-18 11:50:00,200.87,200.98,200.51,200.77,67082.0,200.87,200.98,200.51,200.77,67082.0
2015-11-18 12:00:00,200.75,200.77,199.26,199.26,110446.0,200.75,200.77,199.26,199.26,110446.0
2015-11-18 12:10:00,199.31,199.82,199.01,199.8,77490.0,199.31,199.82,199.01,199.8,77490.0
2015-11-18 12:20:00,199.84,200.01,199.34,199.4,32799.0,199.84,200.01,199.34,199.4,32799.0
2015-11-18 12:30:00,199.36,199.64,199.23,199.63,34774.0,199.36,199.64,199.23,199.63,34774.0
2015-11-18 12:40:00,199.62,200.0,199.56,199.91,29668.0,199.62,200.0,199.56,199.91,29668.0
2015-11-18 12:50:00,199.95,200.44,199.94,200.31,37358.0,199.95,200.44,199.94,200.31,37358.0
2015-11-18 13:00:00,200.31,201.0,200.27,200.94,29410.0,200.31,201.0,200.27,200.94,29410.0
2015-11-18 13:10:00,201.0,201.21,200.78,201.08,38724.0,201.0,201.21,200.78,201.08,38724.0
2015-11-18 13:20:00,201.1,201.92,201.02,201.88,82039.0,201.1,201.92,201.02,201.88,82039.0
2015-11-18 13:30:00,201.9,202.08,200.88,201.08,80184.0,201.9,202.08,200.88,201.08,80184.0
2015-11-18 13:40:00,201.09,201.79,201.04,201.62,64602.0,201.09,201.79,201.04,201.62,64602.0
2015-11-18 13:50:00,201.61,201.65,201.19,201.36,56030.0,201.61,201.65,201.19,201.36,56030.0
2015-11-18 14:00:00,201.43,202.76,201.41,202.76,109058.0,201.43,202.76,201.41,202.76,109058.0
2015-11-18 14:10:00,202.63,202.88,202.38,202.65,67154.0,202.63,202.88,202.38,202.65,67154.0
2015-11-18 14:20:00,202.6,203.68,202.56,203.41,143705.0,202.6,203.68,202.56,203.41,143705.0
2015-11-18 14:30:00,203.42,203.46,202.79,203.15,69263.0,203.42,203.46,202.79,203.15,69263.0
2015-11-18 14:40:00,203.2,204.0,203.2,203.78,72161.0,203.2,204.0,203.2,203.78,72161.0
2015-11-18 14:50:00,203.81,204.37,203.45,204.04,113361.0,203.81,204.37,203.45,204.04,113361.0
2015-11-18 15:00:00,204.06,204.1,203.01,203.01,106911.0,204.06,204.1,203.01,203.01,106911.0
2015-11-18 15:10:00,203.08,203.75,203.03,203.41,75023.0,203.08,203.75,203.03,203.41,75023.0
2015-11-18 15:20:00,203.41,204.07,203.32,204.07,101632.0,203.41,204.07,203.32,204.07,101632.0
2015-11-18 15:30:00,204.04,204.19,203.52,204.19,86214.0,204.04,204.19,203.52,204.19,86214.0
2015-11-18 15:40:00,204.19,204.5,204.05,204.29,116273.0,204.19,204.5,204.05,204.29,116273.0
2015-11-18 15:50:00,204.34,204.82,204.2,204.72,274776.0,204.34,204.82,204.2,204.72,274776.0
2015-11-19 09:30:00,204.65,207.8,204.65,206.44,498156.0,204.65,207.8,204.65,206.44,498156.0
2015-11-19 09:40:00,206.48,207.08,206.0,206.33,257739.0,206.48,207.08,206.0,206.33,257739.0
2015-11-19 09:50:00,206.32,208.0,206.03,207.44,259251.0,206.32,208.0,206.03,207.44,259251.0
2015-11-19 10:00:00,207.44,207.82,206.79,207.54,153364.0,207.44,207.82,206.79,207.54,153364.0
2015-11-19 10:10:00,207.28,207.92,206.12,206.81,152593.0,207.28,207.92,206.12,206.81,152593.0
2015-11-19 10:20:00,206.89,207.87,206.76,207.57,130848.0,206.89,207.87,206.76,207.57,130848.0
2015-11-19 10:30:00,207.6,208.91,207.54,208.88,235001.0,207.6,208.91,207.54,208.88,235001.0
2015-11-19 10:40:00,208.86,209.4,208.78,209.36,209281.0,208.86,209.4,208.78,209.36,209281.0
2015-11-19 10:50:00,209.35,209.55,208.0,208.85,130968.0,209.35,209.55,208.0,208.85,130968.0
2015-11-19 11:00:00,208.86,209.16,208.4,208.6,96563.0,208.86,209.16,208.4,208.6,96563.0
2015-11-19 11:10:00,208.6,208.76,207.83,208.33,69655.0,208.6,208.76,207.83,208.33,69655.0
2015-11-19 11:20:00,208.31,208.37,207.78,208.23,85861.0,208.31,208.37,207.78,208.23,85861.0
2015-11-19 11:30:00,208.22,208.49,207.65,208.3,92864.0,208.22,208.49,207.65,208.3,92864.0
2015-11-19 11:40:00,208.23,208.38,207.93,208.0,59534.0,208.23,208.38,207.93,208.0,59534.0
2015-11-19 11:50:00,207.99,208.29,207.24,207.86,72257.0,207.99,208.29,207.24,207.86,72257.0
2015-11-19 12:00:00,207.94,208.12,207.14,207.38,72049.0,207.94,208.12,207.14,207.38,72049.0
2015-11-19 12:10:00,207.38,207.88,207.29,207.79,55091.0,207.38,207.88,207.29,207.79,55091.0
2015-11-19 12:20:00,207.84,208.27,207.77,208.02,55690.0,207.84,208.27,207.77,208.02,55690.0
2015-11-19 12:30:00,207.99,208.6,207.99,208.46,97961.0,207.99,208.6,207.99,208.46,97961.0
2015-11-19 12:40:00,208.53,209.36,208.39,209.15,66540.0,208.53,209.36,208.39,209.15,66540.0
2015-11-19 12:50:00,209.19,209.29,208.81,209.21,58077.0,209.19,209.29,208.81,209.21,58077.0
2015-11-19 13:00:00,209.19,209.79,209.19,209.7,62702.0,209.19,209.79,209.19,209.7,62702.0
2015-11-19 13:10:00,209.59,209.8,209.47,209.71,42779.0,209.59,209.8,209.47,209.71,42779.0
2015-11-19 13:20:00,209.79,210.31,209.6,210.26,154336.0,209.79,210.31,209.6,210.26,154336.0
2015-11-19 13:30:00,210.19,210.7,209.82,210.09,109129.0,210.19,210.7,209.82,210.09,109129.0
2015-11-19 13:40:00,210.13,210.9,209.94,210.6,111771.0,210.13,210.9,209.94,210.6,111771.0
2015-11-19 13:50:00,210.72,210.85,210.33,210.45,46852.0,210.72,210.85,210.33,210.45,46852.0
2015-11-19 14:00:00,210.4,210.4,209.17,209.6,64865.0,210.4,210.4,209.17,209.6,64865.0
2015-11-19 14:10:00,209.67,209.91,209.11,209.2,62095.0,209.67,209.91,209.11,209.2,62095.0
2015-11-19 14:20:00,209.18,209.38,208.67,209.3,42836.0,209.18,209.38,208.67,209.3,42836.0
2015-11-19 14:30:00,209.26,209.64,208.88,208.95,56689.0,209.26,209.64,208.88,208.95,56689.0
2015-11-19 14:40:00,209.06,209.07,207.88,208.07,67595.0,209.06,209.07,207.88,208.07,67595.0
2015-11-19 14:50:00,208.09,208.48,207.58,207.77,93204.0,208.09,208.48,207.58,207.77,93204.0
2015-11-19 15:00:00,207.83,207.96,207.69,207.72,87850.0,207.83,207.96,207.69,207.72,87850.0
2015-11-19 15:10:00,207.79,207.9,207.19,207.76,97944.0,207.79,207.9,207.19,207.76,97944.0
2015-11-19 15:20:00,207.81,208.7,207.8,208.45,92011.0,207.81,208.7,207.8,208.45,92011.0
2015-11-19 15:30:00,208.44,208.45,207.93,208.09,85451.0,208.44,208.45,207.93,208.09,85451.0
2015-11-19 15:40:00,208.09,208.2,207.53,207.8,140831.0,208.09,208.2,207.53,207.8,140831.0
2015-11-19 15:50:00,207.82,207.91,207.51,207.76,246250.0,207.82,207.91,207.51,207.76,246250.0
2015-11-20 09:30:00,208.3,209.61,207.2,208.12,279298.0,208.3,209.61,207.2,208.12,279298.0
2015-11-20 09:40:00,207.95,208.88,206.5,206.88,196035.0,207.95,208.88,206.5,206.88,196035.0
2015-11-20 09:50:00,206.81,207.98,206.53,206.77,96702.0,206.81,207.98,206.53,206.77,96702.0
2015-11-20 10:00:00,206.71,207.54,206.69,207.17,122079.0,206.71,207.54,206.69,207.17,122079.0
2015-11-20 10:10:00,207.18,207.75,207.14,207.26,53606.0,207.18,207.75,207.14,207.26,53606.0
2015-11-20 10:20:00,207.25,207.7,206.92,207.51,56968.0,207.25,207.7,206.92,207.51,56968.0
2015-11-20 10:30:00,207.51,208.96,207.43,208.79,60702.0,207.51,208.96,207.43,208.79,60702.0
2015-11-20 10:40:00,208.89,208.89,208.08,208.54,126323.0,208.89,208.89,208.08,208.54,126323.0
2015-11-20 10:50:00,208.56,208.98,208.02,208.17,106040.0,208.56,208.98,208.02,208.17,106040.0
2015-11-20 11:00:00,208.03,208.6,208.03,208.56,32409.0,208.03,208.6,208.03,208.56,32409.0
2015-11-20 11:10:00,208.58,208.58,207.66,208.28,61673.0,208.58,208.58,207.66,208.28,61673.0
2015-11-20 11:20:00,208.29,208.46,207.96,208.24,22737.0,208.29,208.46,207.96,208.24,22737.0
2015-11-20 11:30:00,208.17,208.17,207.55,207.98,52409.0,208.17,208.17,207.55,207.98,52409.0
2015-11-20 11:40:00,207.89,208.25,207.65,207.97,20170.0,207.89,208.25,207.65,207.97,20170.0
2015-11-20 11:50:00,207.89,208.07,207.65,207.93,20981.0,207.89,208.07,207.65,207.93,20981.0
2015-11-20 12:00:00,207.87,208.3,207.77,208.22,14284.0,207.87,208.3,207.77,208.22,14284.0
2015-11-20 12:10:00,208.21,208.49,207.95,208.16,90385.0,208.21,208.49,207.95,208.16,90385.0
2015-11-20 12:20:00,208.29,208.45,208.0,208.03,52849.0,208.29,208.45,208.0,208.03,52849.0
2015-11-20 12:30:00,208.13,208.37,208.1,208.3,35718.0,208.13,208.37,208.1,208.3,35718.0
2015-11-20 12:40:00,208.31,208.31,207.8,207.85,73621.0,208.31,208.31,207.8,207.85,73621.0
2015-11-20 12:50:00,207.77,207.93,207.1,207.53,96437.0,207.77,207.93,207.1,207.53,96437.0
2015-11-20 13:00:00,207.64,208.16,207.53,208.11,67821.0,207.64,208.16,207.53,208.11,67821.0
2015-11-20 13:10:00,208.09,208.3,207.91,208.15,34022.0,208.09,208.3,207.91,208.15,34022.0
2015-11-20 13:20:00,208.1,208.12,207.74,207.89,33982.0,208.1,208.12,207.74,207.89,33982.0
2015-11-20 13:30:00,207.86,207.92,207.21,207.26,54065.0,207.86,207.92,207.21,207.26,54065.0
2015-11-20 13:40:00,207.22,207.79,207.19,207.7,38972.0,207.22,207.79,207.19,207.7,38972.0
2015-11-20 13:50:00,207.64,207.86,207.45,207.67,26795.0,207.64,207.86,207.45,207.67,26795.0
2015-11-20 14:00:00,207.6,207.79,207.38,207.79,28432.0,207.6,207.79,207.38,207.79,28432.0
2015-11-20 14:10:00,207.83,208.3,207.78,208.18,43587.0,207.83,208.3,207.78,208.18,43587.0
2015-11-20 14:20:00,208.11,208.31,207.92,207.92,50113.0,208.11,208.31,207.92,207.92,50113.0
2015-11-20 14:30:00,207.96,208.04,207.35,207.35,529734.0,207.96,208.04,207.35,207.35,529734.0
2015-11-20 14:40:00,207.36,207.86,207.3,207.82,51224.0,207.36,207.86,207.3,207.82,51224.0
2015-11-20 14:50:00,207.84,208.1,207.65,207.78,48915.0,207.84,208.1,207.65,207.78,48915.0
2015-11-20 15:00:00,207.69,207.93,207.25,207.41,100273.0,207.69,207.93,207.25,207.41,100273.0
2015-11-20 15:10:00,207.28,207.45,207.16,207.44,55781.0,207.28,207.45,207.16,207.44,55781.0
2015-11-20 15:20:00,207.42,207.49,206.9,207.02,49270.0,207.42,207.49,206.9,207.02,49270.0
2015-11-20 15:30:00,207.02,207.09,206.9,207.02,54582.0,207.02,207.09,206.9,207.02,54582.0
2015-11-20 15:40:00,207.04,207.13,206.66,206.66,99571.0,207.04,207.13,206.66,206.66,99571.0
2015-11-20 15:50:00,206.66,206.96,206.25,206.7,237434.0,206.66,206.96,206.25,206.7,237434.0
2015-11-23 09:30:00,206.81,208.56,206.67,207.36,194858.0,206.81,208.56,206.67,207.36,194858.0
2015-11-23 09:40:00,207.27,207.58,206.78,207.38,118403.0,207.27,207.58,206.78,207.38,118403.0
2015-11-23 09:50:00,207.37,207.81,205.91,207.36,105853.0,207.37,207.81,205.91,207.36,105853.0
2015-11-23 10:00:00,207.35,207.6,206.5,206.6,69693.0,207.35,207.6,206.5,206.6,69693.0
2015-11-23 10:10:00,206.64,207.17,206.38,206.7,59532.0,206.64,207.17,206.38,206.7,59532.0
2015-11-23 10:20:00,206.75,207.14,206.44,206.44,65704.0,206.75,207.14,206.44,206.44,65704.0
2015-11-23 10:30:00,206.53,207.0,206.06,206.08,48136.0,206.53,207.0,206.06,206.08,48136.0
2015-11-23 10:40:00,206.03,206.63,205.26,206.6,110000.0,206.03,206.63,205.26,206.6,110000.0
2015-11-23 10:50:00,206.66,207.0,206.34,206.62,58140.0,206.66,207.0,206.34,206.62,58140.0
2015-11-23 11:00:00,206.63,206.68,206.18,206.58,60679.0,206.63,206.68,206.18,206.58,60679.0
2015-11-23 11:10:00,206.55,206.68,206.12,206.45,52023.0,206.55,206.68,206.12,206.45,52023.0
2015-11-23 11:20:00,206.49,206.7,206.34,206.56,32421.0,206.49,206.7,206.34,206.56,32421.0
2015-11-23 11:30:00,206.53,207.0,206.31,206.97,44505.0,206.53,207.0,206.31,206.97,44505.0
2015-11-23 11:40:00,206.87,207.68,206.86,207.53,82241.0,206.87,207.68,206.86,207.53,82241.0
2015-11-23 11:50:00,207.54,209.0,207.46,208.89,120916.0,207.54,209.0,207.46,208.89,120916.0
2015-11-23 12:00:00,208.89,208.89,207.86,208.4,69938.0,208.89,208.89,207.86,208.4,69938.0
2015-11-23 12:10:00,208.45,208.85,208.17,208.39,50190.0,208.45,208.85,208.17,208.39,50190.0
2015-11-23 12:20:00,208.39,208.65,207.87,208.14,57798.0,208.39,208.65,207.87,208.14,57798.0
2015-11-23 12:30:00,208.01,208.14,207.59,207.94,59191.0,208.01,208.14,207.59,207.94,59191.0
2015-11-23 12:40:00,208.08,208.1,207.67,207.97,43797.0,208.08,208.1,207.67,207.97,43797.0
2015-11-23 12:50:00,207.89,208.06,207.62,207.91,39575.0,207.89,208.06,207.62,207.91,39575.0
2015-11-23 13:00:00,207.98,208.16,207.71,207.97,43685.0,207.98,208.16,207.71,207.97,43685.0
2015-11-23 13:10:00,208.06,208.08,207.28,207.71,56321.0,208.06,208.08,207.28,207.71,56321.0
2015-11-23 13:20:00,207.76,207.97,207.27,207.88,29248.0,207.76,207.97,207.27,207.88,29248.0
2015-11-23 13:30:00,207.94,208.16,207.73,207.8,43116.0,207.94,208.16,207.73,207.8,43116.0
2015-11-23 13:40:00,207.81,208.0,207.55,207.63,42463.0,207.81,208.0,207.55,207.63,42463.0
2015-11-23 13:50:00,207.68,207.78,207.41,207.43,39854.0,207.68,207.78,207.41,207.43,39854.0
2015-11-23 14:00:00,207.48,207.59,206.34,206.58,77568.0,207.48,207.59,206.34,206.58,77568.0
2015-11-23 14:10:00,206.59,206.69,205.81,206.53,57099.0,206.59,206.69,205.81,206.53,57099.0
2015-11-23 14:20:00,206.45,206.47,206.05,206.21,31260.0,206.45,206.47,206.05,206.21,31260.0
2015-11-23 14:30:00,206.2,206.55,206.0,206.05,34070.0,206.2,206.55,206.0,206.05,34070.0
2015-11-23 14:40:00,206.1,206.31,206.0,206.14,37997.0,206.1,206.31,206.0,206.14,37997.0
2015-11-23 14:50:00,206.17,207.1,206.13,207.0,50417.0,206.17,207.1,206.13,207.0,50417.0
2015-11-23 15:00:00,206.98,207.36,206.84,207.24,42797.0,206.98,207.36,206.84,207.24,42797.0
2015-11-23 15:10:00,207.18,207.39,206.88,207.01,53789.0,207.18,207.39,206.88,207.01,53789.0
2015-11-23 15:20:00,207.08,207.64,207.08,207.31,47288.0,207.08,207.64,207.08,207.31,47288.0
2015-11-23 15:30:00,207.37,207.5,207.25,207.4,65169.0,207.37,207.5,207.25,207.4,65169.0
2015-11-23 15:40:00,207.4,207.88,207.34,207.69,80276.0,207.4,207.88,207.34,207.69,80276.0
2015-11-23 15:50:00,207.73,208.0,207.4,207.46,208050.0,207.73,208.0,207.4,207.46,208050.0
2015-11-24 09:30:00,206.75,207.27,206.2,206.39,129982.0,206.75,207.27,206.2,206.39,129982.0
2015-11-24 09:40:00,206.44,207.24,206.39,206.68,91051.0,206.44,207.24,206.39,206.68,91051.0
2015-11-24 09:50:00,206.64,207.5,206.39,206.5,96248.0,206.64,207.5,206.39,206.5,96248.0
2015-11-24 10:00:00,206.48,207.29,206.45,207.15,62596.0,206.48,207.29,206.45,207.15,62596.0
2015-11-24 10:10:00,207.08,207.3,206.0,206.29,64675.0,207.08,207.3,206.0,206.29,64675.0
2015-11-24 10:20:00,206.28,206.28,204.54,204.71,98773.0,206.28,206.28,204.54,204.71,98773.0
2015-11-24 10:30:00,204.54,204.63,203.2,203.81,122091.0,204.54,204.63,203.2,203.81,122091.0
2015-11-24 10:40:00,203.79,204.19,202.82,203.44,112815.0,203.79,204.19,202.82,203.44,112815.0
2015-11-24 10:50:00,203.46,203.85,202.85,203.06,107076.0,203.46,203.85,202.85,203.06,107076.0
2015-11-24 11:00:00,203.06,204.0,202.81,203.77,75393.0,203.06,204.0,202.81,203.77,75393.0
2015-11-24 11:10:00,203.75,203.94,203.6,203.76,33066.0,203.75,203.94,203.6,203.76,33066.0
2015-11-24 11:20:00,203.75,203.84,203.0,203.6,44544.0,203.75,203.84,203.0,203.6,44544.0
2015-11-24 11:30:00,203.66,204.35,203.66,204.01,40953.0,203.66,204.35,203.66,204.01,40953.0
2015-11-24 11:40:00,203.99,204.03,203.28,203.37,39198.0,203.99,204.03,203.28,203.37,39198.0
2015-11-24 11:50:00,203.41,203.72,203.04,203.56,35627.0,203.41,203.72,203.04,203.56,35627.0
2015-11-24 12:00:00,203.56,204.2,203.51,203.7,26809.0,203.56,204.2,203.51,203.7,26809.0
2015-11-24 12:10:00,203.67,203.82,203.41,203.41,38936.0,203.67,203.82,203.41,203.41,38936.0
2015-11-24 12:20:00,203.42,203.5,202.92,203.06,49647.0,203.42,203.5,202.92,203.06,49647.0
2015-11-24 12:30:00,203.09,203.21,202.86,203.0,53226.0,203.09,203.21,202.86,203.0,53226.0
2015-11-24 12:40:00,202.99,203.22,202.86,203.22,65363.0,202.99,203.22,202.86,203.22,65363.0
2015-11-24 12:50:00,203.18,203.29,202.85,203.2,38259.0,203.18,203.29,202.85,203.2,38259.0
2015-11-24 13:00:00,203.26,203.41,203.12,203.34,24083.0,203.26,203.41,203.12,203.34,24083.0
2015-11-24 13:10:00,203.37,203.9,203.08,203.71,47338.0,203.37,203.9,203.08,203.71,47338.0
2015-11-24 13:20:00,203.7,204.75,203.52,204.42,59228.0,203.7,204.75,203.52,204.42,59228.0
2015-11-24 13:30:00,204.48,205.29,204.45,204.94,62540.0,204.48,205.29,204.45,204.94,62540.0
2015-11-24 13:40:00,204.92,205.23,204.67,204.77,31078.0,204.92,205.23,204.67,204.77,31078.0
2015-11-24 13:50:00,204.77,205.44,204.45,205.33,52401.0,204.77,205.44,204.45,205.33,52401.0
2015-11-24 14:00:00,205.33,205.74,204.97,205.5,88388.0,205.33,205.74,204.97,205.5,88388.0
2015-11-24 14:10:00,205.48,205.49,204.57,204.74,39305.0,205.48,205.49,204.57,204.74,39305.0
2015-11-24 14:20:00,204.74,204.98,204.35,204.81,27452.0,204.74,204.98,204.35,204.81,27452.0
2015-11-24 14:30:00,204.84,204.9,204.6,204.9,47587.0,204.84,204.9,204.6,204.9,47587.0
2015-11-24 14:40:00,204.9,205.0,204.8,204.86,40535.0,204.9,205.0,204.8,204.86,40535.0
2015-11-24 14:50:00,204.86,205.42,204.75,205.39,30994.0,204.86,205.42,204.75,205.39,30994.0
2015-11-24 15:00:00,205.36,205.4,204.81,204.91,28898.0,205.36,205.4,204.81,204.91,28898.0
2015-11-24 15:10:00,204.79,205.0,204.6,204.66,26737.0,204.79,205.0,204.6,204.66,26737.0
2015-11-24 15:20:00,204.69,205.15,204.67,204.72,71058.0,204.69,205.15,204.67,204.72,71058.0
2015-11-24 15:30:00,204.79,204.83,204.5,204.71,73778.0,204.79,204.83,204.5,204.71,73778.0
2015-11-24 15:40:00,204.71,204.97,204.66,204.69,66306.0,204.71,204.97,204.66,204.69,66306.0
2015-11-24 15:50:00,204.72,205.4,204.72,205.27,170698.0,204.72,205.4,204.72,205.27,170698.0
2015-11-25 09:30:00,204.96,207.02,204.68,206.41,155279.0,204.96,207.02,204.68,206.41,155279.0
2015-11-25 09:40:00,206.62,206.62,204.72,205.87,53715.0,206.62,206.62,204.72,205.87,53715.0
2015-11-25 09:50:00,205.82,207.58,205.82,207.13,100183.0,205.82,207.58,205.82,207.13,100183.0
2015-11-25 10:00:00,207.25,207.49,205.79,205.9,122826.0,207.25,207.49,205.79,205.9,122826.0
2015-11-25 10:10:00,206.03,206.71,205.88,206.19,111457.0,206.03,206.71,205.88,206.19,111457.0
2015-11-25 10:20:00,206.15,206.4,205.84,206.19,65189.0,206.15,206.4,205.84,206.19,65189.0
2015-11-25 10:30:00,206.24,206.56,206.12,206.39,52591.0,206.24,206.56,206.12,206.39,52591.0
2015-11-25 10:40:00,206.31,206.71,205.16,205.47,93571.0,206.31,206.71,205.16,205.47,93571.0
2015-11-25 10:50:00,205.47,205.48,204.58,205.33,56281.0,205.47,205.48,204.58,205.33,56281.0
2015-11-25 11:00:00,205.41,205.62,203.66,204.34,77493.0,205.41,205.62,203.66,204.34,77493.0
2015-11-25 11:10:00,204.45,205.18,204.38,205.09,62231.0,204.45,205.18,204.38,205.09,62231.0
2015-11-25 11:20:00,205.07,205.07,204.05,204.57,92710.0,205.07,205.07,204.05,204.57,92710.0
2015-11-25 11:30:00,204.62,205.0,204.3,204.84,80628.0,204.62,205.0,204.3,204.84,80628.0
2015-11-25 11:40:00,204.9,205.41,204.52,205.39,65857.0,204.9,205.41,204.52,205.39,65857.0
2015-11-25 11:50:00,205.44,206.02,205.05,205.4,73339.0,205.44,206.02,205.05,205.4,73339.0
2015-11-25 12:00:00,205.57,205.67,205.08,205.4,41646.0,205.57,205.67,205.08,205.4,41646.0
2015-11-25 12:10:00,205.4,205.41,204.44,204.8,41851.0,205.4,205.41,204.44,204.8,41851.0
2015-11-25 12:20:00,204.77,204.81,204.12,204.36,50213.0,204.77,204.81,204.12,204.36,50213.0
2015-11-25 12:30:00,204.32,204.38,203.65,203.75,70523.0,204.32,204.38,203.65,203.75,70523.0
2015-11-25 12:40:00,203.7,204.24,203.6,203.88,86714.0,203.7,204.24,203.6,203.88,86714.0
2015-11-25 12:50:00,203.8,203.87,203.21,203.53,96016.0,203.8,203.87,203.21,203.53,96016.0
2015-11-25 13:00:00,203.55,203.68,203.3,203.42,60762.0,203.55,203.68,203.3,203.42,60762.0
2015-11-25 13:10:00,203.4,203.53,202.89,203.02,66106.0,203.4,203.53,202.89,203.02,66106.0
2015-11-25 13:20:00,202.99,204.07,202.85,203.87,110107.0,202.99,204.07,202.85,203.87,110107.0
2015-11-25 13:30:00,203.93,203.93,203.02,203.33,74421.0,203.93,203.93,203.02,203.33,74421.0
2015-11-25 13:40:00,203.25,203.93,203.12,203.37,77506.0,203.25,203.93,203.12,203.37,77506.0
2015-11-25 13:50:00,203.32,203.58,202.72,202.9,81123.0,203.32,203.58,202.72,202.9,81123.0
2015-11-25 14:00:00,202.87,202.95,202.37,202.4,93546.0,202.87,202.95,202.37,202.4,93546.0
2015-11-25 14:10:00,202.36,202.5,201.94,201.98,112874.0,202.36,202.5,201.94,201.98,112874.0
2015-11-25 14:20:00,202.0,202.77,201.98,202.66,98324.0,202.0,202.77,201.98,202.66,98324.0
2015-11-25 14:30:00,202.59,202.74,202.05,202.2,96584.0,202.59,202.74,202.05,202.2,96584.0
2015-11-25 14:40:00,202.15,202.15,200.7,201.12,193425.0,202.15,202.15,200.7,201.12,193425.0
2015-11-25 14:50:00,201.17,201.98,200.97,201.8,94661.0,201.17,201.98,200.97,201.8,94661.0
2015-11-25 15:00:00,201.83,201.98,201.51,201.96,83330.0,201.83,201.98,201.51,201.96,83330.0
2015-11-25 15:10:00,201.96,202.05,201.52,201.72,83246.0,201.96,202.05,201.52,201.72,83246.0
2015-11-25 15:20:00,201.76,201.83,201.39,201.52,97184.0,201.76,201.83,201.39,201.52,97184.0
2015-11-25 15:30:00,201.56,201.8,201.44,201.57,78919.0,201.56,201.8,201.44,201.57,78919.0
2015-11-25 15:40:00,201.6,201.82,201.39,201.81,108857.0,201.6,201.82,201.39,201.81,108857.0
2015-11-25 15:50:00,201.83,201.92,201.23,201.92,176388.0,201.83,201.92,201.23,201.92,176388.0
2015-11-27 09:30:00,200.23,201.87,198.7,201.46,317309.0,200.23,201.87,198.7,201.46,317309.0
2015-11-27 09:40:00,201.34,201.84,199.65,200.31,149092.0,201.34,201.84,199.65,200.31,149092.0
2015-11-27 09:50:00,200.28,201.86,199.96,201.59,155179.0,200.28,201.86,199.96,201.59,155179.0
2015-11-27 10:00:00,201.58,201.83,200.86,201.73,161131.0,201.58,201.83,200.86,201.73,161131.0
2015-11-27 10:10:00,201.73,203.27,201.73,202.72,142049.0,201.73,203.27,201.73,202.72,142049.0
2015-11-27 10:20:00,202.82,203.05,202.17,202.17,175589.0,202.82,203.05,202.17,202.17,175589.0
2015-11-27 10:30:00,202.17,202.23,200.55,200.77,163575.0,202.17,202.23,200.55,200.77,163575.0
2015-11-27 10:40:00,200.71,201.79,200.66,201.18,95660.0,200.71,201.79,200.66,201.18,95660.0
2015-11-27 10:50:00,201.12,201.86,201.03,201.38,81772.0,201.12,201.86,201.03,201.38,81772.0
2015-11-27 11:00:00,201.47,201.69,201.13,201.68,65206.0,201.47,201.69,201.13,201.68,65206.0
2015-11-27 11:10:00,201.65,202.67,201.44,202.65,87114.0,201.65,202.67,201.44,202.65,87114.0
2015-11-27 11:20:00,202.65,203.23,202.39,203.0,91581.0,202.65,203.23,202.39,203.0,91581.0
2015-11-27 11:30:00,203.1,203.5,202.89,203.32,100945.0,203.1,203.5,202.89,203.32,100945.0
2015-11-27 11:40:00,203.33,203.37,202.66,202.71,105762.0,203.33,203.37,202.66,202.71,105762.0
2015-11-27 11:50:00,202.69,204.19,202.31,204.12,113768.0,202.69,204.19,202.31,204.12,113768.0
2015-11-27 12:00:00,204.05,204.95,204.05,204.78,84143.0,204.05,204.95,204.05,204.78,84143.0
2015-11-27 12:10:00,204.72,204.8,204.05,204.19,76853.0,204.72,204.8,204.05,204.19,76853.0
2015-11-27 12:20:00,204.24,205.06,204.16,205.06,82777.0,204.24,205.06,204.16,205.06,82777.0
2015-11-27 12:30:00,205.08,205.18,204.79,205.15,78185.0,205.08,205.18,204.79,205.15,78185.0
2015-11-27 12:40:00,205.15,205.6,204.81,205.15,121207.0,205.15,205.6,204.81,205.15,121207.0
2015-11-27 12:50:00,205.21,205.76,205.06,205.68,187021.0,205.21,205.76,205.06,205.68,187021.0
2015-11-30 09:30:00,206.21,206.21,204.11,204.92,266615.0,206.21,206.21,204.11,204.92,266615.0
2015-11-30 09:40:00,205.01,205.01,202.93,203.34,168539.0,205.01,205.01,202.93,203.34,168539.0
2015-11-30 09:50:00,203.48,204.94,202.55,203.34,187860.0,203.48,204.94,202.55,203.34,187860.0
2015-11-30 10:00:00,203.16,205.1,202.99,205.09,146978.0,203.16,205.1,202.99,205.09,146978.0
2015-11-30 10:10:00,205.09,205.1,204.63,205.06,125810.0,205.09,205.1,204.63,205.06,125810.0
2015-11-30 10:20:00,205.06,206.26,204.96,206.18,165407.0,205.06,206.26,204.96,206.18,165407.0
2015-11-30 10:30:00,206.15,206.61,205.72,205.72,157942.0,206.15,206.61,205.72,205.72,157942.0
2015-11-30 10:40:00,205.72,206.08,205.6,205.94,133128.0,205.72,206.08,205.6,205.94,133128.0
2015-11-30 10:50:00,205.89,206.19,204.22,204.35,198485.0,205.89,206.19,204.22,204.35,198485.0
2015-11-30 11:00:00,204.26,204.88,204.22,204.45,114027.0,204.26,204.88,204.22,204.45,114027.0
2015-11-30 11:10:00,204.5,204.54,203.67,203.67,162973.0,204.5,204.54,203.67,203.67,162973.0
2015-11-30 11:20:00,203.77,204.3,203.1,203.54,161916.0,203.77,204.3,203.1,203.54,161916.0
2015-11-30 11:30:00,203.63,204.22,203.21,204.22,89908.0,203.63,204.22,203.21,204.22,89908.0
2015-11-30 11:40:00,204.22,205.7,204.03,205.7,123407.0,204.22,205.7,204.03,205.7,123407.0
2015-11-30 11:50:00,205.68,205.68,204.89,205.56,95156.0,205.68,205.68,204.89,205.56,95156.0
2015-11-30 12:00:00,205.59,206.12,205.43,206.03,88718.0,205.59,206.12,205.43,206.03,88718.0
2015-11-30 12:10:00,205.94,206.16,205.74,206.16,92619.0,205.94,206.16,205.74,206.16,92619.0
2015-11-30 12:20:00,206.09,207.0,206.09,206.76,118191.0,206.09,207.0,206.09,206.76,118191.0
2015-11-30 12:30:00,206.76,206.76,206.22,206.46,75990.0,206.76,206.76,206.22,206.46,75990.0
2015-11-30 12:40:00,206.34,206.65,205.78,205.78,69317.0,206.34,206.65,205.78,205.78,69317.0
2015-11-30 12:50:00,205.77,207.0,205.77,206.7,81167.0,205.77,207.0,205.77,206.7,81167.0
2015-11-30 13:00:00,206.69,206.94,206.14,206.94,57137.0,206.69,206.94,206.14,206.94,57137.0
2015-11-30 13:10:00,206.84,206.89,206.24,206.34,66210.0,206.84,206.89,206.24,206.34,66210.0
2015-11-30 13:20:00,206.31,206.8,206.23,206.23,80486.0,206.31,206.8,206.23,206.23,80486.0
2015-11-30 13:30:00,206.18,206.4,205.52,205.95,85464.0,206.18,206.4,205.52,205.95,85464.0
2015-11-30 13:40:00,205.85,206.43,205.58,206.41,70129.0,205.85,206.43,205.58,206.41,70129.0
2015-11-30 13:50:00,206.45,207.49,206.36,207.31,103134.0,206.45,207.49,206.36,207.31,103134.0
2015-11-30 14:00:00,207.38,207.82,207.35,207.78,91161.0,207.38,207.82,207.35,207.78,91161.0
2015-11-30 14:10:00,207.75,208.51,207.74,208.44,154604.0,207.75,208.51,207.74,208.44,154604.0
2015-11-30 14:20:00,208.49,208.6,208.14,208.49,85741.0,208.49,208.6,208.14,208.49,85741.0
2015-11-30 14:30:00,208.49,208.89,208.44,208.58,130800.0,208.49,208.89,208.44,208.58,130800.0
2015-11-30 14:40:00,208.49,208.51,207.83,207.97,107703.0,208.49,208.51,207.83,207.97,107703.0
2015-11-30 14:50:00,208.02,208.48,208.01,208.16,118705.0,208.02,208.48,208.01,208.16,118705.0
2015-11-30 15:00:00,208.17,208.51,207.81,208.36,103928.0,208.17,208.51,207.81,208.36,103928.0
2015-11-30 15:10:00,208.47,209.17,208.35,209.15,168155.0,208.47,209.17,208.35,209.15,168155.0
2015-11-30 15:20:00,209.16,209.3,208.1,208.57,242281.0,209.16,209.3,208.1,208.57,242281.0
2015-11-30 15:30:00,208.52,209.18,208.31,208.47,207045.0,208.52,209.18,208.31,208.47,207045.0
2015-11-30 15:40:00,208.48,209.07,208.12,208.15,281888.0,208.48,209.07,208.12,208.15,281888.0
2015-11-30 15:50:00,208.15,217.95,208.14,217.95,3801270.0,208.15,217.95,208.14,217.95,3801270.0
2015-12-01 09:30:00,213.13,213.8,210.01,212.12,1074449.0,213.13,213.8,210.01,212.12,1074449.0
2015-12-01 09:40:00,212.19,213.31,211.76,212.34,322739.0,212.19,213.31,211.76,212.34,322739.0
2015-12-01 09:50:00,212.4,213.05,212.23,212.7,273115.0,212.4,213.05,212.23,212.7,273115.0
2015-12-01 10:00:00,212.7,213.1,211.25,211.87,229816.0,212.7,213.1,211.25,211.87,229816.0
2015-12-01 10:10:00,211.85,212.08,210.5,211.27,254643.0,211.85,212.08,210.5,211.27,254643.0
2015-12-01 10:20:00,211.18,212.38,211.18,211.65,192969.0,211.18,212.38,211.18,211.65,192969.0
2015-12-01 10:30:00,211.6,212.42,211.5,212.25,116495.0,211.6,212.42,211.5,212.25,116495.0
2015-12-01 10:40:00,212.33,212.75,212.21,212.25,81164.0,212.33,212.75,212.21,212.25,81164.0
2015-12-01 10:50:00,212.21,212.82,212.07,212.55,140175.0,212.21,212.82,212.07,212.55,140175.0
2015-12-01 11:00:00,212.58,213.05,212.52,212.77,125019.0,212.58,213.05,212.52,212.77,125019.0
2015-12-01 11:10:00,212.67,212.97,212.62,212.73,56952.0,212.67,212.97,212.62,212.73,56952.0
2015-12-01 11:20:00,212.71,213.27,212.6,213.19,120080.0,212.71,213.27,212.6,213.19,120080.0
2015-12-01 11:30:00,213.19,213.94,212.84,212.91,100994.0,213.19,213.94,212.84,212.91,100994.0
2015-12-01 11:40:00,212.87,213.22,212.67,213.17,77429.0,212.87,213.22,212.67,213.17,77429.0
2015-12-01 11:50:00,213.23,213.26,212.63,213.1,97103.0,213.23,213.26,212.63,213.1,97103.0
2015-12-01 12:00:00,213.05,213.28,212.02,212.46,83488.0,213.05,213.28,212.02,212.46,83488.0
2015-12-01 12:10:00,212.33,212.55,212.1,212.31,52540.0,212.33,212.55,212.1,212.31,52540.0
2015-12-01 12:20:00,212.27,213.09,212.23,212.99,68264.0,212.27,213.09,212.23,212.99,68264.0
2015-12-01 12:30:00,212.9,212.94,212.22,212.25,56983.0,212.9,212.94,212.22,212.25,56983.0
2015-12-01 12:40:00,212.26,212.72,212.11,212.63,55749.0,212.26,212.72,212.11,212.63,55749.0
2015-12-01 12:50:00,212.59,213.22,212.56,212.68,52251.0,212.59,213.22,212.56,212.68,52251.0
2015-12-01 13:00:00,212.64,212.81,212.54,212.6,32246.0,212.64,212.81,212.54,212.6,32246.0
2015-12-01 13:10:00,212.6,212.8,212.49,212.66,31691.0,212.6,212.8,212.49,212.66,31691.0
2015-12-01 13:20:00,212.69,212.87,212.41,212.65,34870.0,212.69,212.87,212.41,212.65,34870.0
2015-12-01 13:30:00,212.54,212.67,212.12,212.59,46410.0,212.54,212.67,212.12,212.59,46410.0
2015-12-01 13:40:00,212.66,212.87,212.63,212.69,45391.0,212.66,212.87,212.63,212.69,45391.0
2015-12-01 13:50:00,212.69,213.08,212.5,212.6,123138.0,212.69,213.08,212.5,212.6,123138.0
2015-12-01 14:00:00,212.54,212.96,212.51,212.69,56214.0,212.54,212.96,212.51,212.69,56214.0
2015-12-01 14:10:00,212.7,212.96,212.69,212.82,70112.0,212.7,212.96,212.69,212.82,70112.0
2015-12-01 14:20:00,212.82,212.85,212.5,212.74,67067.0,212.82,212.85,212.5,212.74,67067.0
2015-12-01 14:30:00,212.7,213.43,212.7,213.36,116100.0,212.7,213.43,212.7,213.36,116100.0
2015-12-01 14:40:00,213.36,213.48,213.18,213.2,110757.0,213.36,213.48,213.18,213.2,110757.0
2015-12-01 14:50:00,213.25,213.48,213.15,213.32,66786.0,213.25,213.48,213.15,213.32,66786.0
2015-12-01 15:00:00,213.34,213.45,213.12,213.24,62792.0,213.34,213.45,213.12,213.24,62792.0
2015-12-01 15:10:00,213.31,213.5,213.04,213.16,83096.0,213.31,213.5,213.04,213.16,83096.0
2015-12-01 15:20:00,213.12,213.17,212.68,213.05,106460.0,213.12,213.17,212.68,213.05,106460.0
2015-12-01 15:30:00,213.03,213.35,212.9,213.3,154145.0,213.03,213.35,212.9,213.3,154145.0
2015-12-01 15:40:00,213.28,213.46,213.1,213.37,144273.0,213.28,213.46,213.1,213.37,144273.0
2015-12-01 15:50:00,213.39,214.1,213.35,214.1,431382.0,213.39,214.1,213.35,214.1,431382.0
2015-12-02 09:30:00,213.85,214.53,213.6,214.14,392496.0,213.85,214.53,213.6,214.14,392496.0
2015-12-02 09:40:00,214.16,214.35,213.3,213.86,146503.0,214.16,214.35,213.3,213.86,146503.0
2015-12-02 09:50:00,213.8,213.99,213.43,213.77,111083.0,213.8,213.99,213.43,213.77,111083.0
2015-12-02 10:00:00,213.68,213.91,212.8,213.08,82864.0,213.68,213.91,212.8,213.08,82864.0
2015-12-02 10:10:00,213.27,213.48,212.85,213.11,95224.0,213.27,213.48,212.85,213.11,95224.0
2015-12-02 10:20:00,212.99,213.33,212.8,212.91,81368.0,212.99,213.33,212.8,212.91,81368.0
2015-12-02 10:30:00,212.91,213.13,212.61,213.01,76454.0,212.91,213.13,212.61,213.01,76454.0
2015-12-02 10:40:00,213.04,213.04,212.5,212.5,93949.0,213.04,213.04,212.5,212.5,93949.0
2015-12-02 10:50:00,212.52,212.94,212.34,212.61,114776.0,212.52,212.94,212.34,212.61,114776.0
2015-12-02 11:00:00,212.57,212.98,212.19,212.97,74513.0,212.57,212.98,212.19,212.97,74513.0
2015-12-02 11:10:00,212.87,213.0,212.7,212.93,56441.0,212.87,213.0,212.7,212.93,56441.0
2015-12-02 11:20:00,212.93,213.0,212.84,212.96,89535.0,212.93,213.0,212.84,212.96,89535.0
2015-12-02 11:30:00,212.96,213.43,212.89,213.38,61396.0,212.96,213.43,212.89,213.38,61396.0
2015-12-02 11:40:00,213.43,214.04,213.38,213.78,75687.0,213.43,214.04,213.38,213.78,75687.0
2015-12-02 11:50:00,213.81,213.99,213.73,213.88,44905.0,213.81,213.99,213.73,213.88,44905.0
2015-12-02 12:00:00,213.92,214.05,213.84,214.0,76165.0,213.92,214.05,213.84,214.0,76165.0
2015-12-02 12:10:00,214.0,214.05,213.85,213.97,42052.0,214.0,214.05,213.85,213.97,42052.0
2015-12-02 12:20:00,213.93,214.05,213.81,213.9,73266.0,213.93,214.05,213.81,213.9,73266.0
2015-12-02 12:30:00,213.94,214.0,213.59,213.9,34082.0,213.94,214.0,213.59,213.9,34082.0
2015-12-02 12:40:00,213.84,213.96,213.74,213.95,32238.0,213.84,213.96,213.74,213.95,32238.0
2015-12-02 12:50:00,213.94,214.05,213.89,213.99,61078.0,213.94,214.05,213.89,213.99,61078.0
2015-12-02 13:00:00,214.0,214.04,213.9,213.97,65260.0,214.0,214.04,213.9,213.97,65260.0
2015-12-02 13:10:00,213.96,214.05,213.85,214.02,74222.0,213.96,214.05,213.85,214.02,74222.0
2015-12-02 13:20:00,214.0,214.07,213.91,214.01,70223.0,214.0,214.07,213.91,214.01,70223.0
2015-12-02 13:30:00,213.96,214.03,213.13,213.37,58261.0,213.96,214.03,213.13,213.37,58261.0
2015-12-02 13:40:00,213.37,213.68,213.1,213.16,24489.0,213.37,213.68,213.1,213.16,24489.0
2015-12-02 13:50:00,213.14,213.31,212.48,212.53,52218.0,213.14,213.31,212.48,212.53,52218.0
2015-12-02 14:00:00,212.48,212.52,211.69,212.1,62424.0,212.48,212.52,211.69,212.1,62424.0
2015-12-02 14:10:00,212.12,212.16,211.37,211.52,52549.0,212.12,212.16,211.37,211.52,52549.0
2015-12-02 14:20:00,211.53,211.75,210.91,211.21,93516.0,211.53,211.75,210.91,211.21,93516.0
2015-12-02 14:30:00,211.19,211.34,210.97,211.22,53408.0,211.19,211.34,210.97,211.22,53408.0
2015-12-02 14:40:00,211.21,211.49,210.6,211.0,136303.0,211.21,211.49,210.6,211.0,136303.0
2015-12-02 14:50:00,211.0,211.21,210.68,210.71,62802.0,211.0,211.21,210.68,210.71,62802.0
2015-12-02 15:00:00,210.62,211.31,210.55,211.31,84777.0,210.62,211.31,210.55,211.31,84777.0
2015-12-02 15:10:00,211.23,211.52,211.12,211.31,65718.0,211.23,211.52,211.12,211.31,65718.0
2015-12-02 15:20:00,211.36,211.83,211.27,211.73,77529.0,211.36,211.83,211.27,211.73,77529.0
2015-12-02 15:30:00,211.74,211.77,211.2,211.45,73525.0,211.74,211.77,211.2,211.45,73525.0
2015-12-02 15:40:00,211.44,211.85,211.11,211.34,93898.0,211.44,211.85,211.11,211.34,93898.0
2015-12-02 15:50:00,211.33,211.45,211.02,211.36,274064.0,211.33,211.45,211.02,211.36,274064.0
2015-12-03 09:30:00,213.25,214.92,212.21,214.62,290153.0,213.25,214.92,212.21,214.62,290153.0
2015-12-03 09:40:00,214.74,215.2,213.38,213.9,169376.0,214.74,215.2,213.38,213.9,169376.0
2015-12-03 09:50:00,213.9,214.0,213.24,213.71,75070.0,213.9,214.0,213.24,213.71,75070.0
2015-12-03 10:00:00,213.8,213.86,212.82,212.83,50523.0,213.8,213.86,212.82,212.83,50523.0
2015-12-03 10:10:00,212.7,213.39,212.15,212.39,90674.0,212.7,213.39,212.15,212.39,90674.0
2015-12-03 10:20:00,212.36,212.8,212.25,212.33,56304.0,212.36,212.8,212.25,212.33,56304.0
2015-12-03 10:30:00,212.34,212.41,211.5,211.9,83399.0,212.34,212.41,211.5,211.9,83399.0
2015-12-03 10:40:00,212.01,212.6,212.0,212.39,50310.0,212.01,212.6,212.0,212.39,50310.0
2015-12-03 10:50:00,212.38,212.41,211.52,211.83,40004.0,212.38,212.41,211.52,211.83,40004.0
2015-12-03 11:00:00,211.82,212.1,211.73,211.81,48542.0,211.82,212.1,211.73,211.81,48542.0
2015-12-03 11:10:00,211.8,212.18,211.65,211.93,52512.0,211.8,212.18,211.65,211.93,52512.0
2015-12-03 11:20:00,211.94,211.95,211.38,211.65,42156.0,211.94,211.95,211.38,211.65,42156.0
2015-12-03 11:30:00,211.58,211.75,211.37,211.67,36818.0,211.58,211.75,211.37,211.67,36818.0
2015-12-03 11:40:00,211.71,211.84,211.44,211.51,25648.0,211.71,211.84,211.44,211.51,25648.0
2015-12-03 11:50:00,211.43,211.62,211.28,211.49,39240.0,211.43,211.62,211.28,211.49,39240.0
2015-12-03 12:00:00,211.45,211.66,211.35,211.35,60214.0,211.45,211.66,211.35,211.35,60214.0
2015-12-03 12:10:00,211.43,211.52,210.44,210.5,72693.0,211.43,211.52,210.44,210.5,72693.0
2015-12-03 12:20:00,210.62,210.77,209.65,210.36,88488.0,210.62,210.77,209.65,210.36,88488.0
2015-12-03 12:30:00,210.37,210.52,209.76,210.04,77003.0,210.37,210.52,209.76,210.04,77003.0
2015-12-03 12:40:00,209.95,210.04,208.49,208.86,162612.0,209.95,210.04,208.49,208.86,162612.0
2015-12-03 12:50:00,208.86,209.22,208.35,208.51,65883.0,208.86,209.22,208.35,208.51,65883.0
2015-12-03 13:00:00,208.42,208.42,207.66,207.89,103490.0,208.42,208.42,207.66,207.89,103490.0
2015-12-03 13:10:00,207.99,208.31,207.65,207.71,82383.0,207.99,208.31,207.65,207.71,82383.0
2015-12-03 13:20:00,207.78,208.2,207.54,208.14,93943.0,207.78,208.2,207.54,208.14,93943.0
2015-12-03 13:30:00,208.11,208.45,207.77,208.06,83071.0,208.11,208.45,207.77,208.06,83071.0
2015-12-03 13:40:00,208.0,208.29,207.54,207.67,47926.0,208.0,208.29,207.54,207.67,47926.0
2015-12-03 13:50:00,207.6,207.96,207.26,207.58,74576.0,207.6,207.96,207.26,207.58,74576.0
2015-12-03 14:00:00,207.62,207.66,206.06,206.08,132325.0,207.62,207.66,206.06,206.08,132325.0
2015-12-03 14:10:00,206.08,207.27,206.02,206.79,112482.0,206.08,207.27,206.02,206.79,112482.0
2015-12-03 14:20:00,206.81,207.03,206.26,206.32,103104.0,206.81,207.03,206.26,206.32,103104.0
2015-12-03 14:30:00,206.36,206.43,205.83,206.17,62652.0,206.36,206.43,205.83,206.17,62652.0
2015-12-03 14:40:00,206.11,206.54,206.0,206.29,233672.0,206.11,206.54,206.0,206.29,233672.0
2015-12-03 14:50:00,206.3,206.82,206.21,206.73,81694.0,206.3,206.82,206.21,206.73,81694.0
2015-12-03 15:00:00,206.73,206.73,206.26,206.5,70372.0,206.73,206.73,206.26,206.5,70372.0
2015-12-03 15:10:00,206.46,206.81,206.27,206.53,57410.0,206.46,206.81,206.27,206.53,57410.0
2015-12-03 15:20:00,206.45,206.85,206.4,206.53,52566.0,206.45,206.85,206.4,206.53,52566.0
2015-12-03 15:30:00,206.55,206.82,206.13,206.76,62951.0,206.55,206.82,206.13,206.76,62951.0
2015-12-03 15:40:00,206.75,207.01,206.54,207.01,71652.0,206.75,207.01,206.54,207.01,71652.0
2015-12-03 15:50:00,207.02,207.78,206.99,207.41,284221.0,207.02,207.78,206.99,207.41,284221.0
2015-12-04 09:30:00,208.0,208.03,207.1,207.7,169631.0,208.0,208.03,207.1,207.7,169631.0
2015-12-04 09:40:00,207.71,208.06,206.56,207.31,182032.0,207.71,208.06,206.56,207.31,182032.0
2015-12-04 09:50:00,207.1,207.7,206.77,207.28,111750.0,207.1,207.7,206.77,207.28,111750.0
2015-12-04 10:00:00,207.3,207.63,206.7,207.0,83486.0,207.3,207.63,206.7,207.0,83486.0
2015-12-04 10:10:00,206.94,207.85,206.94,207.79,62397.0,206.94,207.85,206.94,207.79,62397.0
2015-12-04 10:20:00,207.86,208.7,207.45,208.34,82465.0,207.86,208.7,207.45,208.34,82465.0
2015-12-04 10:30:00,208.41,210.02,208.27,209.53,118199.0,208.41,210.02,208.27,209.53,118199.0
2015-12-04 10:40:00,209.59,209.65,208.62,208.63,88383.0,209.59,209.65,208.62,208.63,88383.0
2015-12-04 10:50:00,208.87,209.96,208.68,209.92,85757.0,208.87,209.96,208.68,209.92,85757.0
2015-12-04 11:00:00,209.96,210.0,209.44,209.81,50657.0,209.96,210.0,209.44,209.81,50657.0
2015-12-04 11:10:00,209.75,210.03,209.28,209.28,53837.0,209.75,210.03,209.28,209.28,53837.0
2015-12-04 11:20:00,209.35,209.5,209.1,209.17,51229.0,209.35,209.5,209.1,209.17,51229.0
2015-12-04 11:30:00,209.13,209.25,208.66,208.98,69467.0,209.13,209.25,208.66,208.98,69467.0
2015-12-04 11:40:00,208.96,209.09,208.69,208.79,38821.0,208.96,209.09,208.69,208.79,38821.0
2015-12-04 11:50:00,208.87,208.94,208.3,208.58,58863.0,208.87,208.94,208.3,208.58,58863.0
2015-12-04 12:00:00,208.57,209.0,208.47,208.95,41106.0,208.57,209.0,208.47,208.95,41106.0
2015-12-04 12:10:00,208.97,209.19,208.63,208.63,59805.0,208.97,209.19,208.63,208.63,59805.0
2015-12-04 12:20:00,208.69,208.89,208.31,208.5,36986.0,208.69,208.89,208.31,208.5,36986.0
2015-12-04 12:30:00,208.48,208.65,208.07,208.44,57360.0,208.48,208.65,208.07,208.44,57360.0
2015-12-04 12:40:00,208.47,208.59,208.19,208.41,43324.0,208.47,208.59,208.19,208.41,43324.0
2015-12-04 12:50:00,208.45,208.63,208.36,208.36,51220.0,208.45,208.63,208.36,208.36,51220.0
2015-12-04 13:00:00,208.43,208.58,208.2,208.48,37153.0,208.43,208.58,208.2,208.48,37153.0
2015-12-04 13:10:00,208.49,208.57,208.3,208.44,42044.0,208.49,208.57,208.3,208.44,42044.0
2015-12-04 13:20:00,208.43,208.44,207.93,207.98,40255.0,208.43,208.44,207.93,207.98,40255.0
2015-12-04 13:30:00,208.0,208.04,207.58,207.98,40441.0,208.0,208.04,207.58,207.98,40441.0
2015-12-04 13:40:00,207.96,208.0,207.62,207.86,36999.0,207.96,208.0,207.62,207.86,36999.0
2015-12-04 13:50:00,207.89,208.1,207.85,208.08,37639.0,207.89,208.1,207.85,208.08,37639.0
2015-12-04 14:00:00,208.08,208.1,207.84,207.89,53516.0,208.08,208.1,207.84,207.89,53516.0
2015-12-04 14:10:00,207.84,207.97,207.68,207.68,26086.0,207.84,207.97,207.68,207.68,26086.0
2015-12-04 14:20:00,207.71,207.98,207.65,207.92,49885.0,207.71,207.98,207.65,207.92,49885.0
2015-12-04 14:30:00,207.91,208.0,207.72,207.72,51998.0,207.91,208.0,207.72,207.72,51998.0
2015-12-04 14:40:00,207.73,208.07,207.71,208.0,65937.0,207.73,208.07,207.71,208.0,65937.0
2015-12-04 14:50:00,208.02,208.07,207.81,207.88,53648.0,208.02,208.07,207.81,207.88,53648.0
2015-12-04 15:00:00,207.89,208.03,207.77,207.97,48007.0,207.89,208.03,207.77,207.97,48007.0
2015-12-04 15:10:00,207.99,208.04,207.86,208.0,62352.0,207.99,208.04,207.86,208.0,62352.0
2015-12-04 15:20:00,208.02,208.1,207.78,208.0,65513.0,208.02,208.1,207.78,208.0,65513.0
2015-12-04 15:30:00,207.96,207.98,207.69,207.97,47195.0,207.96,207.98,207.69,207.97,47195.0
2015-12-04 15:40:00,207.95,208.0,207.79,207.96,84057.0,207.95,208.0,207.79,207.96,84057.0
2015-12-04 15:50:00,207.95,208.45,207.9,208.3,211095.0,207.95,208.45,207.9,208.3,211095.0
2015-12-07 09:30:00,207.99,208.96,207.77,208.4,137482.0,207.99,208.96,207.77,208.4,137482.0
2015-12-07 09:40:00,208.23,209.31,207.78,208.59,105104.0,208.23,209.31,207.78,208.59,105104.0
2015-12-07 09:50:00,208.51,209.6,207.78,209.3,157061.0,208.51,209.6,207.78,209.3,157061.0
2015-12-07 10:00:00,209.41,209.64,208.66,208.8,157418.0,209.41,209.64,208.66,208.8,157418.0
2015-12-07 10:10:00,208.86,211.64,208.83,210.6,209642.0,208.86,211.64,208.83,210.6,209642.0
2015-12-07 10:20:00,210.56,210.65,209.81,210.17,166215.0,210.56,210.65,209.81,210.17,166215.0
2015-12-07 10:30:00,210.11,211.74,209.74,211.43,114658.0,210.11,211.74,209.74,211.43,114658.0
2015-12-07 10:40:00,211.48,211.49,209.23,209.71,95130.0,211.48,211.49,209.23,209.71,95130.0
2015-12-07 10:50:00,209.75,210.12,209.53,210.05,71946.0,209.75,210.12,209.53,210.05,71946.0
2015-12-07 11:00:00,209.98,210.15,209.47,210.13,61185.0,209.98,210.15,209.47,210.13,61185.0
2015-12-07 11:10:00,210.1,210.4,209.65,209.94,109551.0,210.1,210.4,209.65,209.94,109551.0
2015-12-07 11:20:00,210.02,210.14,208.54,208.69,81165.0,210.02,210.14,208.54,208.69,81165.0
2015-12-07 11:30:00,208.62,209.13,208.12,209.0,96875.0,208.62,209.13,208.12,209.0,96875.0
2015-12-07 11:40:00,208.97,209.99,208.97,209.88,49455.0,208.97,209.99,208.97,209.88,49455.0
2015-12-07 11:50:00,209.85,210.11,209.77,210.0,49366.0,209.85,210.11,209.77,210.0,49366.0
2015-12-07 12:00:00,209.96,210.33,209.8,210.26,86755.0,209.96,210.33,209.8,210.26,86755.0
2015-12-07 12:10:00,210.29,210.83,210.19,210.2,47817.0,210.29,210.83,210.19,210.2,47817.0
2015-12-07 12:20:00,210.25,210.61,210.19,210.31,39271.0,210.25,210.61,210.19,210.31,39271.0
2015-12-07 12:30:00,210.32,210.47,210.22,210.31,40996.0,210.32,210.47,210.22,210.31,40996.0
2015-12-07 12:40:00,210.29,210.49,209.67,209.73,30467.0,210.29,210.49,209.67,209.73,30467.0
2015-12-07 12:50:00,209.89,210.19,209.74,209.96,38591.0,209.89,210.19,209.74,209.96,38591.0
2015-12-07 13:00:00,210.02,210.21,209.23,209.96,45079.0,210.02,210.21,209.23,209.96,45079.0
2015-12-07 13:10:00,210.09,210.23,209.84,210.08,26213.0,210.09,210.23,209.84,210.08,26213.0
2015-12-07 13:20:00,209.93,209.98,209.53,209.77,22503.0,209.93,209.98,209.53,209.77,22503.0
2015-12-07 13:30:00,209.89,209.93,209.64,209.72,14990.0,209.89,209.93,209.64,209.72,14990.0
2015-12-07 13:40:00,209.66,209.91,209.46,209.91,19595.0,209.66,209.91,209.46,209.91,19595.0
2015-12-07 13:50:00,209.85,210.0,209.56,209.9,29649.0,209.85,210.0,209.56,209.9,29649.0
2015-12-07 14:00:00,209.9,210.0,209.67,209.84,34973.0,209.9,210.0,209.67,209.84,34973.0
2015-12-07 14:10:00,209.76,209.87,209.53,209.66,14129.0,209.76,209.87,209.53,209.66,14129.0
2015-12-07 14:20:00,209.63,209.74,208.92,209.05,28641.0,209.63,209.74,208.92,209.05,28641.0
2015-12-07 14:30:00,209.1,209.37,208.52,208.8,38339.0,209.1,209.37,208.52,208.8,38339.0
2015-12-07 14:40:00,208.78,208.85,208.15,208.3,43375.0,208.78,208.85,208.15,208.3,43375.0
2015-12-07 14:50:00,208.36,208.76,207.97,207.99,36417.0,208.36,208.76,207.97,207.99,36417.0
2015-12-07 15:00:00,208.03,208.57,207.98,208.46,31549.0,208.03,208.57,207.98,208.46,31549.0
2015-12-07 15:10:00,208.49,208.49,208.11,208.43,33205.0,208.49,208.49,208.11,208.43,33205.0
2015-12-07 15:20:00,208.39,208.67,208.26,208.39,43691.0,208.39,208.67,208.26,208.39,43691.0
2015-12-07 15:30:00,208.36,208.78,208.28,208.57,59148.0,208.36,208.78,208.28,208.57,59148.0
2015-12-07 15:40:00,208.57,208.8,208.29,208.66,88457.0,208.57,208.8,208.29,208.66,88457.0
2015-12-07 15:50:00,208.66,208.88,208.45,208.55,167248.0,208.66,208.88,208.45,208.55,167248.0
2015-12-08 09:30:00,204.29,204.95,202.5,203.52,239676.0,204.29,204.95,202.5,203.52,239676.0
2015-12-08 09:40:00,203.48,204.1,202.71,203.14,179516.0,203.48,204.1,202.71,203.14,179516.0
2015-12-08 09:50:00,203.1,203.68,202.7,202.75,168621.0,203.1,203.68,202.7,202.75,168621.0
2015-12-08 10:00:00,202.79,203.48,202.78,203.1,117794.0,202.79,203.48,202.78,203.1,117794.0
2015-12-08 10:10:00,203.08,203.25,202.1,202.1,194260.0,203.08,203.25,202.1,202.1,194260.0
2015-12-08 10:20:00,202.11,202.15,201.13,201.46,191142.0,202.11,202.15,201.13,201.46,191142.0
2015-12-08 10:30:00,201.6,202.23,200.69,201.83,243659.0,201.6,202.23,200.69,201.83,243659.0
2015-12-08 10:40:00,201.83,203.39,201.73,202.95,185549.0,201.83,203.39,201.73,202.95,185549.0
2015-12-08 10:50:00,202.98,203.09,202.79,203.0,107675.0,202.98,203.09,202.79,203.0,107675.0
2015-12-08 11:00:00,203.0,204.71,202.85,203.8,121291.0,203.0,204.71,202.85,203.8,121291.0
2015-12-08 11:10:00,203.85,204.0,203.51,203.88,77397.0,203.85,204.0,203.51,203.88,77397.0
2015-12-08 11:20:00,203.85,204.86,203.82,204.45,79783.0,203.85,204.86,203.82,204.45,79783.0
2015-12-08 11:30:00,204.5,204.54,203.74,203.84,65936.0,204.5,204.54,203.74,203.84,65936.0
2015-12-08 11:40:00,203.86,204.76,203.77,204.64,56008.0,203.86,204.76,203.77,204.64,56008.0
2015-12-08 11:50:00,204.58,205.64,204.43,205.51,114378.0,204.58,205.64,204.43,205.51,114378.0
2015-12-08 12:00:00,205.6,205.66,204.98,205.3,91499.0,205.6,205.66,204.98,205.3,91499.0
2015-12-08 12:10:00,205.31,205.7,204.96,205.18,25988.0,205.31,205.7,204.96,205.18,25988.0
2015-12-08 12:20:00,205.14,205.38,205.03,205.21,63751.0,205.14,205.38,205.03,205.21,63751.0
2015-12-08 12:30:00,205.26,205.93,205.19,205.89,53148.0,205.26,205.93,205.19,205.89,53148.0
2015-12-08 12:40:00,205.79,206.49,205.79,206.04,42991.0,205.79,206.49,205.79,206.04,42991.0
2015-12-08 12:50:00,205.94,206.41,205.65,205.92,57114.0,205.94,206.41,205.65,205.92,57114.0
2015-12-08 13:00:00,205.89,206.01,205.26,205.61,71840.0,205.89,206.01,205.26,205.61,71840.0
2015-12-08 13:10:00,205.69,205.85,205.1,205.29,45530.0,205.69,205.85,205.1,205.29,45530.0
2015-12-08 13:20:00,205.39,205.51,205.11,205.21,33979.0,205.39,205.51,205.11,205.21,33979.0
2015-12-08 13:30:00,205.29,205.69,205.22,205.32,19334.0,205.29,205.69,205.22,205.32,19334.0
2015-12-08 13:40:00,205.32,205.59,205.21,205.26,36999.0,205.32,205.59,205.21,205.26,36999.0
2015-12-08 13:50:00,205.3,206.02,205.22,205.75,34294.0,205.3,206.02,205.22,205.75,34294.0
2015-12-08 14:00:00,205.84,206.37,205.74,206.29,31820.0,205.84,206.37,205.74,206.29,31820.0
2015-12-08 14:10:00,206.29,206.52,206.01,206.27,49627.0,206.29,206.52,206.01,206.27,49627.0
2015-12-08 14:20:00,206.15,206.31,205.62,205.98,19211.0,206.15,206.31,205.62,205.98,19211.0
2015-12-08 14:30:00,205.98,205.99,205.56,205.68,41890.0,205.98,205.99,205.56,205.68,41890.0
2015-12-08 14:40:00,205.62,205.92,205.4,205.82,34222.0,205.62,205.92,205.4,205.82,34222.0
2015-12-08 14:50:00,205.83,206.05,205.5,205.74,33511.0,205.83,206.05,205.5,205.74,33511.0
2015-12-08 15:00:00,205.67,206.02,205.3,206.02,46795.0,205.67,206.02,205.3,206.02,46795.0
2015-12-08 15:10:00,206.05,206.15,205.89,206.08,24920.0,206.05,206.15,205.89,206.08,24920.0
2015-12-08 15:20:00,206.12,206.13,205.71,205.82,54600.0,206.12,206.13,205.71,205.82,54600.0
2015-12-08 15:30:00,205.79,206.04,205.69,205.84,37552.0,205.79,206.04,205.69,205.84,37552.0
2015-12-08 15:40:00,205.81,205.87,205.49,205.66,57819.0,205.81,205.87,205.49,205.66,57819.0
2015-12-08 15:50:00,205.66,205.87,204.94,205.07,182253.0,205.66,205.87,204.94,205.07,182253.0
2015-12-09 09:30:00,204.0,205.0,203.58,204.11,73857.0,204.0,205.0,203.58,204.11,73857.0
2015-12-09 09:40:00,203.92,204.03,202.34,203.4,124961.0,203.92,204.03,202.34,203.4,124961.0
2015-12-09 09:50:00,203.4,204.67,202.77,204.65,120783.0,203.4,204.67,202.77,204.65,120783.0
2015-12-09 10:00:00,204.53,204.76,203.94,204.07,62241.0,204.53,204.76,203.94,204.07,62241.0
2015-12-09 10:10:00,204.08,204.45,203.82,204.13,126147.0,204.08,204.45,203.82,204.13,126147.0
2015-12-09 10:20:00,204.27,204.57,203.88,203.92,64497.0,204.27,204.57,203.88,203.92,64497.0
2015-12-09 10:30:00,203.99,204.82,203.82,204.42,68661.0,203.99,204.82,203.82,204.42,68661.0
2015-12-09 10:40:00,204.5,205.0,204.42,204.59,68560.0,204.5,205.0,204.42,204.59,68560.0
2015-12-09 10:50:00,204.59,204.7,203.74,203.88,41545.0,204.59,204.7,203.74,203.88,41545.0
2015-12-09 11:00:00,203.93,204.13,203.3,203.52,49999.0,203.93,204.13,203.3,203.52,49999.0
2015-12-09 11:10:00,203.63,203.99,203.25,203.32,42233.0,203.63,203.99,203.25,203.32,42233.0
2015-12-09 11:20:00,203.41,203.69,202.63,203.39,64457.0,203.41,203.69,202.63,203.39,64457.0
2015-12-09 11:30:00,203.46,203.76,203.27,203.43,69037.0,203.46,203.76,203.27,203.43,69037.0
2015-12-09 11:40:00,203.45,203.5,202.37,202.43,50429.0,203.45,203.5,202.37,202.43,50429.0
2015-12-09 11:50:00,202.58,202.68,202.02,202.1,64314.0,202.58,202.68,202.02,202.1,64314.0
2015-12-09 12:00:00,202.07,203.09,202.07,202.94,42409.0,202.07,203.09,202.07,202.94,42409.0
2015-12-09 12:10:00,202.94,203.0,201.73,201.8,53259.0,202.94,203.0,201.73,201.8,53259.0
2015-12-09 12:20:00,201.79,201.82,200.32,200.47,99445.0,201.79,201.82,200.32,200.47,99445.0
2015-12-09 12:30:00,200.4,200.54,200.01,200.1,56840.0,200.4,200.54,200.01,200.1,56840.0
2015-12-09 12:40:00,200.12,200.46,200.05,200.36,105891.0,200.12,200.46,200.05,200.36,105891.0
2015-12-09 12:50:00,200.36,200.63,200.3,200.45,42175.0,200.36,200.63,200.3,200.45,42175.0
2015-12-09 13:00:00,200.41,201.65,200.36,201.12,94766.0,200.41,201.65,200.36,201.12,94766.0
2015-12-09 13:10:00,201.12,201.58,201.0,201.21,39922.0,201.12,201.58,201.0,201.21,39922.0
2015-12-09 13:20:00,201.21,201.4,200.65,200.77,48639.0,201.21,201.4,200.65,200.77,48639.0
2015-12-09 13:30:00,200.83,201.49,200.67,201.39,42934.0,200.83,201.49,200.67,201.39,42934.0
2015-12-09 13:40:00,201.34,201.61,200.84,201.19,49610.0,201.34,201.61,200.84,201.19,49610.0
2015-12-09 13:50:00,201.25,201.46,201.01,201.1,55086.0,201.25,201.46,201.01,201.1,55086.0
2015-12-09 14:00:00,201.2,201.2,200.61,200.62,33972.0,201.2,201.2,200.61,200.62,33972.0
2015-12-09 14:10:00,200.63,201.07,200.49,200.55,32986.0,200.63,201.07,200.49,200.55,32986.0
2015-12-09 14:20:00,200.63,201.05,200.42,200.84,35691.0,200.63,201.05,200.42,200.84,35691.0
2015-12-09 14:30:00,200.79,200.93,200.4,200.7,56765.0,200.79,200.93,200.4,200.7,56765.0
2015-12-09 14:40:00,200.7,200.95,200.58,200.72,38175.0,200.7,200.95,200.58,200.72,38175.0
2015-12-09 14:50:00,200.75,200.94,200.44,200.9,31925.0,200.75,200.94,200.44,200.9,31925.0
2015-12-09 15:00:00,200.8,201.42,200.72,201.33,58129.0,200.8,201.42,200.72,201.33,58129.0
2015-12-09 15:10:00,201.33,201.54,200.77,201.17,148096.0,201.33,201.54,200.77,201.17,148096.0
2015-12-09 15:20:00,201.14,201.85,201.13,201.81,81639.0,201.14,201.85,201.13,201.81,81639.0
2015-12-09 15:30:00,201.87,202.25,201.67,201.76,103933.0,201.87,202.25,201.67,201.76,103933.0
2015-12-09 15:40:00,201.77,201.87,200.77,200.81,120429.0,201.77,201.87,200.77,200.81,120429.0
2015-12-09 15:50:00,200.73,200.93,200.45,200.46,292981.0,200.73,200.93,200.45,200.46,292981.0
2015-12-10 09:30:00,201.71,201.97,200.16,200.36,167780.0,201.71,201.97,200.16,200.36,167780.0
2015-12-10 09:40:00,200.38,201.57,200.37,200.9,156585.0,200.38,201.57,200.37,200.9,156585.0
2015-12-10 09:50:00,200.94,200.96,199.0,199.5,119687.0,200.94,200.96,199.0,199.5,119687.0
2015-12-10 10:00:00,199.64,199.67,198.73,198.9,88818.0,199.64,199.67,198.73,198.9,88818.0
2015-12-10 10:10:00,199.0,199.0,197.68,197.85,187754.0,199.0,199.0,197.68,197.85,187754.0
2015-12-10 10:20:00,197.95,198.69,197.92,198.51,49079.0,197.95,198.69,197.92,198.51,49079.0
2015-12-10 10:30:00,198.5,199.78,198.49,199.78,76077.0,198.5,199.78,198.49,199.78,76077.0
2015-12-10 10:40:00,199.78,200.48,199.76,200.0,99329.0,199.78,200.48,199.76,200.0,99329.0
2015-12-10 10:50:00,200.09,200.16,199.81,200.02,59269.0,200.09,200.16,199.81,200.02,59269.0
2015-12-10 11:00:00,200.01,200.74,199.83,200.01,104860.0,200.01,200.74,199.83,200.01,104860.0
2015-12-10 11:10:00,200.1,200.28,199.5,199.72,85344.0,200.1,200.28,199.5,199.72,85344.0
2015-12-10 11:20:00,199.74,199.99,198.98,199.2,28685.0,199.74,199.99,198.98,199.2,28685.0
2015-12-10 11:30:00,199.17,199.84,199.15,199.68,36365.0,199.17,199.84,199.15,199.68,36365.0
2015-12-10 11:40:00,199.7,200.12,199.53,199.99,81887.0,199.7,200.12,199.53,199.99,81887.0
2015-12-10 11:50:00,199.95,200.35,199.76,199.96,43754.0,199.95,200.35,199.76,199.96,43754.0
2015-12-10 12:00:00,199.97,200.05,199.6,199.91,73267.0,199.97,200.05,199.6,199.91,73267.0
2015-12-10 12:10:00,199.96,200.13,199.62,200.0,32418.0,199.96,200.13,199.62,200.0,32418.0
2015-12-10 12:20:00,200.0,200.48,199.79,200.32,60668.0,200.0,200.48,199.79,200.32,60668.0
2015-12-10 12:30:00,200.32,200.33,199.89,200.0,32900.0,200.32,200.33,199.89,200.0,32900.0
2015-12-10 12:40:00,200.12,200.37,199.95,200.35,32293.0,200.12,200.37,199.95,200.35,32293.0
2015-12-10 12:50:00,200.39,200.6,200.2,200.28,50212.0,200.39,200.6,200.2,200.28,50212.0
2015-12-10 13:00:00,200.31,200.37,199.69,200.08,60770.0,200.31,200.37,199.69,200.08,60770.0
2015-12-10 13:10:00,200.12,200.18,199.86,199.95,55273.0,200.12,200.18,199.86,199.95,55273.0
2015-12-10 13:20:00,199.99,200.08,199.89,199.98,38116.0,199.99,200.08,199.89,199.98,38116.0
2015-12-10 13:30:00,200.05,200.38,200.0,200.1,33364.0,200.05,200.38,200.0,200.1,33364.0
2015-12-10 13:40:00,200.07,200.5,200.07,200.48,23575.0,200.07,200.5,200.07,200.48,23575.0
2015-12-10 13:50:00,200.5,200.82,200.19,200.71,26137.0,200.5,200.82,200.19,200.71,26137.0
2015-12-10 14:00:00,200.77,200.78,200.1,200.19,44602.0,200.77,200.78,200.1,200.19,44602.0
2015-12-10 14:10:00,200.15,200.25,200.03,200.15,36379.0,200.15,200.25,200.03,200.15,36379.0
2015-12-10 14:20:00,200.16,200.23,200.03,200.13,47005.0,200.16,200.23,200.03,200.13,47005.0
2015-12-10 14:30:00,200.15,200.3,200.05,200.24,47723.0,200.15,200.3,200.05,200.24,47723.0
2015-12-10 14:40:00,200.31,200.82,200.27,200.41,43738.0,200.31,200.82,200.27,200.41,43738.0
2015-12-10 14:50:00,200.52,200.56,200.1,200.22,39947.0,200.52,200.56,200.1,200.22,39947.0
2015-12-10 15:00:00,200.27,200.32,199.85,199.87,77724.0,200.27,200.32,199.85,199.87,77724.0
2015-12-10 15:10:00,199.93,200.0,199.61,199.71,27073.0,199.93,200.0,199.61,199.71,27073.0
2015-12-10 15:20:00,199.77,199.91,199.45,199.7,37682.0,199.77,199.91,199.45,199.7,37682.0
2015-12-10 15:30:00,199.72,199.86,199.47,199.69,44557.0,199.72,199.86,199.47,199.69,44557.0
2015-12-10 15:40:00,199.73,199.95,199.72,199.84,54674.0,199.73,199.95,199.72,199.84,54674.0
2015-12-10 15:50:00,199.85,200.2,199.39,200.01,297475.0,199.85,200.2,199.39,200.01,297475.0
2015-12-11 09:30:00,196.1,197.0,195.1,195.23,236640.0,196.1,197.0,195.1,195.23,236640.0
2015-12-11 09:40:00,195.32,195.32,193.43,193.75,379776.0,195.32,195.32,193.43,193.75,379776.0
2015-12-11 09:50:00,193.64,194.78,193.5,194.22,188383.0,193.64,194.78,193.5,194.22,188383.0
2015-12-11 10:00:00,194.4,194.7,193.8,194.3,188611.0,194.4,194.7,193.8,194.3,188611.0
2015-12-11 10:10:00,194.25,195.34,194.25,195.01,120393.0,194.25,195.34,194.25,195.01,120393.0
2015-12-11 10:20:00,195.04,195.92,194.68,195.5,89387.0,195.04,195.92,194.68,195.5,89387.0
2015-12-11 10:30:00,195.5,195.5,194.31,195.04,94335.0,195.5,195.5,194.31,195.04,94335.0
2015-12-11 10:40:00,194.98,195.17,194.68,195.0,81365.0,194.98,195.17,194.68,195.0,81365.0
2015-12-11 10:50:00,195.07,195.59,194.92,195.58,97563.0,195.07,195.59,194.92,195.58,97563.0
2015-12-11 11:00:00,195.62,195.72,195.33,195.5,79535.0,195.62,195.72,195.33,195.5,79535.0
2015-12-11 11:10:00,195.47,195.71,195.28,195.34,81759.0,195.47,195.71,195.28,195.34,81759.0
2015-12-11 11:20:00,195.34,195.54,194.9,195.43,45996.0,195.34,195.54,194.9,195.43,45996.0
2015-12-11 11:30:00,195.41,195.44,194.61,194.84,57859.0,195.41,195.44,194.61,194.84,57859.0
2015-12-11 11:40:00,194.84,195.1,194.78,194.89,42562.0,194.84,195.1,194.78,194.89,42562.0
2015-12-11 11:50:00,194.95,195.04,194.73,194.74,30098.0,194.95,195.04,194.73,194.74,30098.0
2015-12-11 12:00:00,194.66,195.12,194.62,194.72,30907.0,194.66,195.12,194.62,194.72,30907.0
2015-12-11 12:10:00,194.84,195.09,194.77,194.93,47777.0,194.84,195.09,194.77,194.93,47777.0
2015-12-11 12:20:00,194.88,194.89,194.0,194.38,63184.0,194.88,194.89,194.0,194.38,63184.0
2015-12-11 12:30:00,194.37,194.7,194.27,194.4,31653.0,194.37,194.7,194.27,194.4,31653.0
2015-12-11 12:40:00,194.39,194.44,193.56,193.9,50255.0,194.39,194.44,193.56,193.9,50255.0
2015-12-11 12:50:00,193.95,194.17,193.72,194.1,41632.0,193.95,194.17,193.72,194.1,41632.0
2015-12-11 13:00:00,194.08,194.28,193.9,194.09,34320.0,194.08,194.28,193.9,194.09,34320.0
2015-12-11 13:10:00,194.13,194.35,193.91,194.2,24195.0,194.13,194.35,193.91,194.2,24195.0
2015-12-11 13:20:00,194.25,194.26,193.6,193.61,32559.0,194.25,194.26,193.6,193.61,32559.0
2015-12-11 13:30:00,193.76,193.77,193.26,193.52,38068.0,193.76,193.77,193.26,193.52,38068.0
2015-12-11 13:40:00,193.54,194.03,193.42,193.71,29702.0,193.54,194.03,193.42,193.71,29702.0
2015-12-11 13:50:00,193.7,193.98,193.48,193.81,36324.0,193.7,193.98,193.48,193.81,36324.0
2015-12-11 14:00:00,193.83,193.94,193.41,193.54,34057.0,193.83,193.94,193.41,193.54,34057.0
2015-12-11 14:10:00,193.57,193.82,193.41,193.79,45843.0,193.57,193.82,193.41,193.79,45843.0
2015-12-11 14:20:00,193.73,193.91,193.61,193.85,45743.0,193.73,193.91,193.61,193.85,45743.0
2015-12-11 14:30:00,193.79,194.4,193.74,194.38,27570.0,193.79,194.4,193.74,194.38,27570.0
2015-12-11 14:40:00,194.38,194.38,193.75,194.3,43560.0,194.38,194.38,193.75,194.3,43560.0
2015-12-11 14:50:00,194.29,194.42,193.81,194.38,35338.0,194.29,194.42,193.81,194.38,35338.0
2015-12-11 15:00:00,194.37,194.62,193.82,193.85,62267.0,194.37,194.62,193.82,193.85,62267.0
2015-12-11 15:10:00,193.82,194.15,193.48,193.67,43652.0,193.82,194.15,193.48,193.67,43652.0
2015-12-11 15:20:00,193.62,193.85,193.36,193.65,42697.0,193.62,193.85,193.36,193.65,42697.0
2015-12-11 15:30:00,193.58,193.83,193.13,193.24,108426.0,193.58,193.83,193.13,193.24,108426.0
2015-12-11 15:40:00,193.23,193.38,193.01,193.21,90629.0,193.23,193.38,193.01,193.21,90629.0
2015-12-11 15:50:00,193.25,193.77,193.22,193.68,239586.0,193.25,193.77,193.22,193.68,239586.0
2015-12-14 09:30:00,193.89,196.09,193.8,195.07,129340.0,193.89,196.09,193.8,195.07,129340.0
2015-12-14 09:40:00,195.11,195.74,194.81,195.15,67732.0,195.11,195.74,194.81,195.15,67732.0
2015-12-14 09:50:00,195.39,195.39,194.5,194.63,62213.0,195.39,195.39,194.5,194.63,62213.0
2015-12-14 10:00:00,194.55,195.07,194.01,194.66,84950.0,194.55,195.07,194.01,194.66,84950.0
2015-12-14 10:10:00,194.62,194.93,193.8,194.02,90810.0,194.62,194.93,193.8,194.02,90810.0
2015-12-14 10:20:00,194.08,194.56,193.5,193.5,79415.0,194.08,194.56,193.5,193.5,79415.0
2015-12-14 10:30:00,193.63,194.28,193.57,194.13,69677.0,193.63,194.28,193.57,194.13,69677.0
2015-12-14 10:40:00,194.08,194.35,193.9,193.92,50634.0,194.08,194.35,193.9,193.92,50634.0
2015-12-14 10:50:00,193.92,194.31,193.76,194.27,62858.0,193.92,194.31,193.76,194.27,62858.0
2015-12-14 11:00:00,194.19,194.46,193.97,193.97,53564.0,194.19,194.46,193.97,193.97,53564.0
2015-12-14 11:10:00,194.0,194.24,193.52,193.91,62162.0,194.0,194.24,193.52,193.91,62162.0
2015-12-14 11:20:00,193.93,194.57,193.93,194.07,76719.0,193.93,194.57,193.93,194.07,76719.0
2015-12-14 11:30:00,194.1,194.12,193.32,193.62,66711.0,194.1,194.12,193.32,193.62,66711.0
2015-12-14 11:40:00,193.69,194.0,193.34,193.87,45048.0,193.69,194.0,193.34,193.87,45048.0
2015-12-14 11:50:00,193.88,194.74,193.8,194.68,50354.0,193.88,194.74,193.8,194.68,50354.0
2015-12-14 12:00:00,194.68,195.45,194.58,195.43,77584.0,194.68,195.45,194.58,195.43,77584.0
2015-12-14 12:10:00,195.4,195.75,194.84,195.11,79109.0,195.4,195.75,194.84,195.11,79109.0
2015-12-14 12:20:00,195.05,195.9,195.01,195.48,69698.0,195.05,195.9,195.01,195.48,69698.0
2015-12-14 12:30:00,195.48,195.86,195.44,195.79,60755.0,195.48,195.86,195.44,195.79,60755.0
2015-12-14 12:40:00,195.79,195.79,194.94,194.95,54559.0,195.79,195.79,194.94,194.95,54559.0
2015-12-14 12:50:00,195.04,195.54,194.96,195.52,82719.0,195.04,195.54,194.96,195.52,82719.0
2015-12-14 13:00:00,195.52,195.89,195.33,195.8,73267.0,195.52,195.89,195.33,195.8,73267.0
2015-12-14 13:10:00,195.71,195.81,194.87,194.99,48009.0,195.71,195.81,194.87,194.99,48009.0
2015-12-14 13:20:00,194.98,195.2,194.78,194.78,47132.0,194.98,195.2,194.78,194.78,47132.0
2015-12-14 13:30:00,194.79,195.2,194.78,194.78,40375.0,194.79,195.2,194.78,194.78,40375.0
2015-12-14 13:40:00,194.84,194.92,194.26,194.62,33437.0,194.84,194.92,194.26,194.62,33437.0
2015-12-14 13:50:00,194.62,194.81,194.25,194.6,32556.0,194.62,194.81,194.25,194.6,32556.0
2015-12-14 14:00:00,194.64,194.85,194.5,194.69,34961.0,194.64,194.85,194.5,194.69,34961.0
2015-12-14 14:10:00,194.65,195.13,194.56,195.02,41871.0,194.65,195.13,194.56,195.02,41871.0
2015-12-14 14:20:00,195.04,195.04,194.28,194.33,30203.0,195.04,195.04,194.28,194.33,30203.0
2015-12-14 14:30:00,194.33,194.53,194.25,194.32,27258.0,194.33,194.53,194.25,194.32,27258.0
2015-12-14 14:40:00,194.37,194.4,193.74,194.31,50493.0,194.37,194.4,193.74,194.31,50493.0
2015-12-14 14:50:00,194.33,194.85,194.18,194.2,69197.0,194.33,194.85,194.18,194.2,69197.0
2015-12-14 15:00:00,194.2,194.57,193.9,193.96,39384.0,194.2,194.57,193.9,193.96,39384.0
2015-12-14 15:10:00,193.98,194.19,193.77,194.0,57376.0,193.98,194.19,193.77,194.0,57376.0
2015-12-14 15:20:00,193.98,194.14,193.88,193.98,53262.0,193.98,194.14,193.88,193.98,53262.0
2015-12-14 15:30:00,194.03,194.23,193.42,193.96,66019.0,194.03,194.23,193.42,193.96,66019.0
2015-12-14 15:40:00,193.97,194.14,193.39,194.01,79166.0,193.97,194.14,193.39,194.01,79166.0
2015-12-14 15:50:00,194.07,194.27,193.32,193.93,341011.0,194.07,194.27,193.32,193.93,341011.0
2015-12-15 09:30:00,196.0,196.46,195.24,195.83,172568.0,196.0,196.46,195.24,195.83,172568.0
2015-12-15 09:40:00,195.91,197.46,195.5,197.27,170217.0,195.91,197.46,195.5,197.27,170217.0
2015-12-15 09:50:00,197.32,199.3,196.51,199.17,233544.0,197.32,199.3,196.51,199.17,233544.0
2015-12-15 10:00:00,199.16,199.23,198.54,198.82,190222.0,199.16,199.23,198.54,198.82,190222.0
2015-12-15 10:10:00,198.95,199.92,198.8,199.84,145582.0,198.95,199.92,198.8,199.84,145582.0
2015-12-15 10:20:00,199.75,199.76,198.92,199.04,98187.0,199.75,199.76,198.92,199.04,98187.0
2015-12-15 10:30:00,199.04,199.18,198.44,198.81,155124.0,199.04,199.18,198.44,198.81,155124.0
2015-12-15 10:40:00,198.75,199.94,198.61,199.85,66600.0,198.75,199.94,198.61,199.85,66600.0
2015-12-15 10:50:00,199.73,199.92,199.09,199.68,80729.0,199.73,199.92,199.09,199.68,80729.0
2015-12-15 11:00:00,199.7,200.75,199.67,200.37,211069.0,199.7,200.75,199.67,200.37,211069.0
2015-12-15 11:10:00,200.37,200.38,199.55,199.62,81849.0,200.37,200.38,199.55,199.62,81849.0
2015-12-15 11:20:00,199.62,200.28,199.6,199.88,35024.0,199.62,200.28,199.6,199.88,35024.0
2015-12-15 11:30:00,199.88,199.96,198.89,198.97,76310.0,199.88,199.96,198.89,198.97,76310.0
2015-12-15 11:40:00,199.0,199.27,198.7,198.7,45621.0,199.0,199.27,198.7,198.7,45621.0
2015-12-15 11:50:00,198.83,199.75,198.74,199.75,52766.0,198.83,199.75,198.74,199.75,52766.0
2015-12-15 12:00:00,199.72,200.24,199.61,199.7,75994.0,199.72,200.24,199.61,199.7,75994.0
2015-12-15 12:10:00,199.85,200.21,199.64,199.89,57451.0,199.85,200.21,199.64,199.89,57451.0
2015-12-15 12:20:00,199.95,200.62,199.61,200.47,76000.0,199.95,200.62,199.61,200.47,76000.0
2015-12-15 12:30:00,200.45,200.89,200.37,200.47,52382.0,200.45,200.89,200.37,200.47,52382.0
2015-12-15 12:40:00,200.52,200.52,199.8,199.94,37788.0,200.52,200.52,199.8,199.94,37788.0
2015-12-15 12:50:00,200.02,200.27,199.73,200.05,77814.0,200.02,200.27,199.73,200.05,77814.0
2015-12-15 13:00:00,200.05,200.38,199.96,200.34,76932.0,200.05,200.38,199.96,200.34,76932.0
2015-12-15 13:10:00,200.37,200.5,200.01,200.09,51154.0,200.37,200.5,200.01,200.09,51154.0
2015-12-15 13:20:00,200.06,200.22,199.8,199.88,38592.0,200.06,200.22,199.8,199.88,38592.0
2015-12-15 13:30:00,199.87,200.09,199.78,200.08,50269.0,199.87,200.09,199.78,200.08,50269.0
2015-12-15 13:40:00,200.01,200.1,199.8,199.81,58019.0,200.01,200.1,199.8,199.81,58019.0
2015-12-15 13:50:00,199.82,200.14,199.75,199.79,39065.0,199.82,200.14,199.75,199.79,39065.0
2015-12-15 14:00:00,199.78,199.91,199.56,199.91,20646.0,199.78,199.91,199.56,199.91,20646.0
2015-12-15 14:10:00,199.9,199.97,199.64,199.76,32059.0,199.9,199.97,199.64,199.76,32059.0
2015-12-15 14:20:00,199.82,200.05,199.76,200.05,34343.0,199.82,200.05,199.76,200.05,34343.0
2015-12-15 14:30:00,200.06,200.18,199.9,199.94,37386.0,200.06,200.18,199.9,199.94,37386.0
2015-12-15 14:40:00,199.93,200.19,199.88,199.95,30123.0,199.93,200.19,199.88,199.95,30123.0
2015-12-15 14:50:00,200.0,200.05,199.73,200.0,28017.0,200.0,200.05,199.73,200.0,28017.0
2015-12-15 15:00:00,199.96,200.09,199.73,199.86,29076.0,199.96,200.09,199.73,199.86,29076.0
2015-12-15 15:10:00,199.84,199.87,199.2,199.58,34305.0,199.84,199.87,199.2,199.58,34305.0
2015-12-15 15:20:00,199.64,199.8,199.35,199.37,27589.0,199.64,199.8,199.35,199.37,27589.0
2015-12-15 15:30:00,199.38,199.68,199.11,199.53,52587.0,199.38,199.68,199.11,199.53,52587.0
2015-12-15 15:40:00,199.48,199.48,198.75,199.33,76463.0,199.48,199.48,198.75,199.33,76463.0
2015-12-15 15:50:00,199.33,199.45,198.84,199.13,210769.0,199.33,199.45,198.84,199.13,210769.0
2015-12-16 09:30:00,201.07,201.3,200.0,200.64,126062.0,201.07,201.3,200.0,200.64,126062.0
2015-12-16 09:40:00,200.64,200.82,199.45,199.55,173978.0,200.64,200.82,199.45,199.55,173978.0
2015-12-16 09:50:00,199.74,200.63,199.56,200.5,63720.0,199.74,200.63,199.56,200.5,63720.0
2015-12-16 10:00:00,200.48,200.68,199.97,200.4,70015.0,200.48,200.68,199.97,200.4,70015.0
2015-12-16 10:10:00,200.24,200.24,199.6,199.77,52535.0,200.24,200.24,199.6,199.77,52535.0
2015-12-16 10:20:00,199.79,200.13,199.75,199.89,68213.0,199.79,200.13,199.75,199.89,68213.0
2015-12-16 10:30:00,199.83,199.89,198.53,199.09,51525.0,199.83,199.89,198.53,199.09,51525.0
2015-12-16 10:40:00,199.1,199.15,198.4,198.92,47260.0,199.1,199.15,198.4,198.92,47260.0
2015-12-16 10:50:00,198.94,199.4,198.69,199.28,29738.0,198.94,199.4,198.69,199.28,29738.0
2015-12-16 11:00:00,199.31,199.35,198.61,198.81,26072.0,199.31,199.35,198.61,198.81,26072.0
2015-12-16 11:10:00,198.77,199.81,198.77,199.62,48772.0,198.77,199.81,198.77,199.62,48772.0
2015-12-16 11:20:00,199.67,199.71,199.14,199.31,19434.0,199.67,199.71,199.14,199.31,19434.0
2015-12-16 11:30:00,199.18,200.0,199.18,199.72,37480.0,199.18,200.0,199.18,199.72,37480.0
2015-12-16 11:40:00,199.67,199.99,199.51,199.76,18113.0,199.67,199.99,199.51,199.76,18113.0
2015-12-16 11:50:00,199.75,199.99,199.56,199.64,21235.0,199.75,199.99,199.56,199.64,21235.0
2015-12-16 12:00:00,199.61,199.7,199.2,199.23,74029.0,199.61,199.7,199.2,199.23,74029.0
2015-12-16 12:10:00,199.23,199.51,198.5,198.5,20346.0,199.23,199.51,198.5,198.5,20346.0
2015-12-16 12:20:00,198.54,199.15,198.32,198.95,23551.0,198.54,199.15,198.32,198.95,23551.0
2015-12-16 12:30:00,198.94,199.06,198.54,198.58,28285.0,198.94,199.06,198.54,198.58,28285.0
2015-12-16 12:40:00,198.58,198.62,198.16,198.24,39992.0,198.58,198.62,198.16,198.24,39992.0
2015-12-16 12:50:00,198.2,198.5,198.03,198.26,40220.0,198.2,198.5,198.03,198.26,40220.0
2015-12-16 13:00:00,198.21,198.41,198.07,198.16,26837.0,198.21,198.41,198.07,198.16,26837.0
2015-12-16 13:10:00,198.16,198.22,197.85,197.9,36741.0,198.16,198.22,197.85,197.9,36741.0
2015-12-16 13:20:00,197.81,198.19,197.68,198.08,42210.0,197.81,198.19,197.68,198.08,42210.0
2015-12-16 13:30:00,198.14,198.14,197.5,197.69,36815.0,198.14,198.14,197.5,197.69,36815.0
2015-12-16 13:40:00,197.73,197.75,197.34,197.5,59843.0,197.73,197.75,197.34,197.5,59843.0
2015-12-16 13:50:00,197.72,198.96,197.72,198.23,59438.0,197.72,198.96,197.72,198.23,59438.0
2015-12-16 14:00:00,198.16,199.7,197.11,199.19,99779.0,198.16,199.7,197.11,199.19,99779.0
2015-12-16 14:10:00,199.19,199.25,198.47,199.06,165371.0,199.19,199.25,198.47,199.06,165371.0
2015-12-16 14:20:00,198.97,199.34,198.68,198.88,148055.0,198.97,199.34,198.68,198.88,148055.0
2015-12-16 14:30:00,198.81,199.16,198.5,198.81,55089.0,198.81,199.16,198.5,198.81,55089.0
2015-12-16 14:40:00,198.81,199.88,198.69,199.79,100022.0,198.81,199.88,198.69,199.79,100022.0
2015-12-16 14:50:00,199.8,200.2,199.73,199.97,152093.0,199.8,200.2,199.73,199.97,152093.0
2015-12-16 15:00:00,199.97,200.1,199.59,199.68,91673.0,199.97,200.1,199.59,199.68,91673.0
2015-12-16 15:10:00,199.68,200.0,199.53,199.95,82665.0,199.68,200.0,199.53,199.95,82665.0
2015-12-16 15:20:00,200.0,200.06,199.58,199.83,125459.0,200.0,200.06,199.58,199.83,125459.0
2015-12-16 15:30:00,199.92,200.0,199.61,199.9,112894.0,199.92,200.0,199.61,199.9,112894.0
2015-12-16 15:40:00,199.86,200.0,199.77,199.88,135071.0,199.86,200.0,199.77,199.88,135071.0
2015-12-16 15:50:00,199.85,199.94,199.33,199.35,167931.0,199.85,199.94,199.33,199.35,167931.0
2015-12-17 09:30:00,200.72,201.27,200.45,200.45,147941.0,200.72,201.27,200.45,200.45,147941.0
2015-12-17 09:40:00,200.36,200.72,199.33,199.44,62898.0,200.36,200.72,199.33,199.44,62898.0
2015-12-17 09:50:00,199.37,200.0,198.86,199.09,68137.0,199.37,200.0,198.86,199.09,68137.0
2015-12-17 10:00:00,199.09,199.1,198.05,198.81,77764.0,199.09,199.1,198.05,198.81,77764.0
2015-12-17 10:10:00,198.79,198.9,198.05,198.2,80050.0,198.79,198.9,198.05,198.2,80050.0
2015-12-17 10:20:00,198.05,198.4,198.03,198.13,48641.0,198.05,198.4,198.03,198.13,48641.0
2015-12-17 10:30:00,198.16,198.38,197.82,198.07,52016.0,198.16,198.38,197.82,198.07,52016.0
2015-12-17 10:40:00,198.03,198.14,196.88,197.08,72099.0,198.03,198.14,196.88,197.08,72099.0
2015-12-17 10:50:00,197.17,197.67,197.01,197.5,119385.0,197.17,197.67,197.01,197.5,119385.0
2015-12-17 11:00:00,197.5,198.06,197.44,197.56,50835.0,197.5,198.06,197.44,197.56,50835.0
2015-12-17 11:10:00,197.72,197.91,197.39,197.57,29187.0,197.72,197.91,197.39,197.57,29187.0
2015-12-17 11:20:00,197.51,197.66,197.22,197.54,157153.0,197.51,197.66,197.22,197.54,157153.0
2015-12-17 11:30:00,197.55,197.75,197.3,197.67,34498.0,197.55,197.75,197.3,197.67,34498.0
2015-12-17 11:40:00,197.67,198.02,197.6,197.89,23073.0,197.67,198.02,197.6,197.89,23073.0
2015-12-17 11:50:00,197.95,198.35,197.68,198.09,26176.0,197.95,198.35,197.68,198.09,26176.0
2015-12-17 12:00:00,198.1,198.34,197.95,198.34,90187.0,198.1,198.34,197.95,198.34,90187.0
2015-12-17 12:10:00,198.35,198.71,198.21,198.34,85100.0,198.35,198.71,198.21,198.34,85100.0
2015-12-17 12:20:00,198.49,198.49,197.93,197.96,41235.0,198.49,198.49,197.93,197.96,41235.0
2015-12-17 12:30:00,197.96,198.2,197.89,198.0,45727.0,197.96,198.2,197.89,198.0,45727.0
2015-12-17 12:40:00,198.0,198.2,197.68,197.8,21807.0,198.0,198.2,197.68,197.8,21807.0
2015-12-17 12:50:00,197.83,198.02,197.78,197.94,18022.0,197.83,198.02,197.78,197.94,18022.0
2015-12-17 13:00:00,197.95,198.11,197.86,197.99,11383.0,197.95,198.11,197.86,197.99,11383.0
2015-12-17 13:10:00,197.86,198.09,197.69,197.91,18626.0,197.86,198.09,197.69,197.91,18626.0
2015-12-17 13:20:00,198.07,198.43,197.84,197.98,33909.0,198.07,198.43,197.84,197.98,33909.0
2015-12-17 13:30:00,198.04,198.15,197.76,197.99,21728.0,198.04,198.15,197.76,197.99,21728.0
2015-12-17 13:40:00,198.07,198.21,197.77,197.8,22145.0,198.07,198.21,197.77,197.8,22145.0
2015-12-17 13:50:00,197.84,198.04,197.66,198.0,11703.0,197.84,198.04,197.66,198.0,11703.0
2015-12-17 14:00:00,197.97,197.97,197.61,197.74,28389.0,197.97,197.97,197.61,197.74,28389.0
2015-12-17 14:10:00,197.72,197.92,197.55,197.82,50573.0,197.72,197.92,197.55,197.82,50573.0
2015-12-17 14:20:00,197.82,197.9,197.7,197.83,93696.0,197.82,197.9,197.7,197.83,93696.0
2015-12-17 14:30:00,197.8,197.86,197.7,197.81,29113.0,197.8,197.86,197.7,197.81,29113.0
2015-12-17 14:40:00,197.83,197.85,197.43,197.61,50329.0,197.83,197.85,197.43,197.61,50329.0
2015-12-17 14:50:00,197.66,197.76,197.43,197.76,35016.0,197.66,197.76,197.43,197.76,35016.0
2015-12-17 15:00:00,197.79,197.9,197.51,197.64,62181.0,197.79,197.9,197.51,197.64,62181.0
2015-12-17 15:10:00,197.68,197.88,197.42,197.46,81076.0,197.68,197.88,197.42,197.46,81076.0
2015-12-17 15:20:00,197.43,197.62,197.08,197.6,33550.0,197.43,197.62,197.08,197.6,33550.0
2015-12-17 15:30:00,197.61,197.9,197.49,197.62,99803.0,197.61,197.9,197.49,197.62,99803.0
2015-12-17 15:40:00,197.57,197.65,197.22,197.43,87529.0,197.57,197.65,197.22,197.43,87529.0
2015-12-17 15:50:00,197.49,197.72,196.82,196.94,209355.0,197.49,197.72,196.82,196.94,209355.0
2015-12-18 09:30:00,195.54,195.79,194.1,195.45,405797.0,195.54,195.79,194.1,195.45,405797.0
2015-12-18 09:40:00,195.43,196.38,195.43,195.48,102894.0,195.43,196.38,195.43,195.48,102894.0
2015-12-18 09:50:00,195.78,195.78,194.53,194.54,37185.0,195.78,195.78,194.53,194.54,37185.0
2015-12-18 10:00:00,194.63,194.9,193.72,193.72,38936.0,194.63,194.9,193.72,193.72,38936.0
2015-12-18 10:10:00,193.69,194.56,193.69,193.8,42969.0,193.69,194.56,193.69,193.8,42969.0
2015-12-18 10:20:00,193.84,194.32,193.3,193.49,54423.0,193.84,194.32,193.3,193.49,54423.0
2015-12-18 10:30:00,193.41,193.45,192.4,192.6,74778.0,193.41,193.45,192.4,192.6,74778.0
2015-12-18 10:40:00,192.61,192.65,192.15,192.31,59431.0,192.61,192.65,192.15,192.31,59431.0
2015-12-18 10:50:00,192.31,193.32,192.3,193.03,72053.0,192.31,193.32,192.3,193.03,72053.0
2015-12-18 11:00:00,193.03,193.64,192.93,193.28,53743.0,193.03,193.64,192.93,193.28,53743.0
2015-12-18 11:10:00,193.34,193.98,193.34,193.79,51646.0,193.34,193.98,193.34,193.79,51646.0
2015-12-18 11:20:00,193.81,193.97,193.58,193.63,58587.0,193.81,193.97,193.58,193.63,58587.0
2015-12-18 11:30:00,193.66,194.11,193.52,194.05,47484.0,193.66,194.11,193.52,194.05,47484.0
2015-12-18 11:40:00,194.07,194.3,193.98,194.14,33091.0,194.07,194.3,193.98,194.14,33091.0
2015-12-18 11:50:00,194.19,194.33,193.27,193.5,41119.0,194.19,194.33,193.27,193.5,41119.0
2015-12-18 12:00:00,193.56,193.56,192.9,193.14,28544.0,193.56,193.56,192.9,193.14,28544.0
2015-12-18 12:10:00,193.1,193.38,192.38,192.41,53800.0,193.1,193.38,192.38,192.41,53800.0
2015-12-18 12:20:00,192.43,192.58,192.28,192.51,57605.0,192.43,192.58,192.28,192.51,57605.0
2015-12-18 12:30:00,192.55,192.57,191.87,191.95,95013.0,192.55,192.57,191.87,191.95,95013.0
2015-12-18 12:40:00,191.93,192.36,191.7,192.26,49902.0,191.93,192.36,191.7,192.26,49902.0
2015-12-18 12:50:00,192.26,192.31,191.34,191.68,74933.0,192.26,192.31,191.34,191.68,74933.0
2015-12-18 13:00:00,191.68,192.41,191.67,192.25,51136.0,191.68,192.41,191.67,192.25,51136.0
2015-12-18 13:10:00,192.12,192.13,191.51,191.71,66135.0,192.12,192.13,191.51,191.71,66135.0
2015-12-18 13:20:00,191.65,191.71,191.12,191.12,43297.0,191.65,191.71,191.12,191.12,43297.0
2015-12-18 13:30:00,191.2,191.32,190.88,191.1,57205.0,191.2,191.32,190.88,191.1,57205.0
2015-12-18 13:40:00,191.13,191.64,191.11,191.37,28150.0,191.13,191.64,191.11,191.37,28150.0
2015-12-18 13:50:00,191.42,192.21,191.42,192.03,27422.0,191.42,192.21,191.42,192.03,27422.0
2015-12-18 14:00:00,191.94,192.5,191.82,192.4,52035.0,191.94,192.5,191.82,192.4,52035.0
2015-12-18 14:10:00,192.43,192.5,191.56,191.97,27431.0,192.43,192.5,191.56,191.97,27431.0
2015-12-18 14:20:00,192.04,192.8,191.88,192.67,33051.0,192.04,192.8,191.88,192.67,33051.0
2015-12-18 14:30:00,192.72,192.76,192.25,192.7,28992.0,192.72,192.76,192.25,192.7,28992.0
2015-12-18 14:40:00,192.68,192.85,192.35,192.56,54808.0,192.68,192.85,192.35,192.56,54808.0
2015-12-18 14:50:00,192.57,192.79,192.33,192.43,40506.0,192.57,192.79,192.33,192.43,40506.0
2015-12-18 15:00:00,192.44,192.77,192.43,192.66,28098.0,192.44,192.77,192.43,192.66,28098.0
2015-12-18 15:10:00,192.56,192.65,191.49,191.64,58387.0,192.56,192.65,191.49,191.64,58387.0
2015-12-18 15:20:00,191.64,191.98,191.29,191.5,53712.0,191.64,191.98,191.29,191.5,53712.0
2015-12-18 15:30:00,191.54,192.69,191.54,192.46,69747.0,191.54,192.69,191.54,192.46,69747.0
2015-12-18 15:40:00,192.51,193.27,192.43,193.06,94469.0,192.51,193.27,192.43,193.06,94469.0
2015-12-18 15:50:00,193.0,193.05,191.83,191.92,213242.0,193.0,193.05,191.83,191.92,213242.0
2015-12-21 09:30:00,193.8,195.88,193.64,194.8,134552.0,193.8,195.88,193.64,194.8,134552.0
2015-12-21 09:40:00,194.7,195.84,194.31,195.79,73679.0,194.7,195.84,194.31,195.79,73679.0
2015-12-21 09:50:00,195.84,196.24,195.25,195.98,83677.0,195.84,196.24,195.25,195.98,83677.0
2015-12-21 10:00:00,196.0,197.1,196.0,196.88,103566.0,196.0,197.1,196.0,196.88,103566.0
2015-12-21 10:10:00,196.9,198.38,196.55,197.58,93345.0,196.9,198.38,196.55,197.58,93345.0
2015-12-21 10:20:00,197.66,197.86,196.62,196.69,65457.0,197.66,197.86,196.62,196.69,65457.0
2015-12-21 10:30:00,196.74,197.65,196.61,197.1,65832.0,196.74,197.65,196.61,197.1,65832.0
2015-12-21 10:40:00,197.13,197.55,197.01,197.1,40567.0,197.13,197.55,197.01,197.1,40567.0
2015-12-21 10:50:00,197.14,197.22,196.25,196.25,58207.0,197.14,197.22,196.25,196.25,58207.0
2015-12-21 11:00:00,196.25,196.85,196.25,196.59,89385.0,196.25,196.85,196.25,196.59,89385.0
2015-12-21 11:10:00,196.69,196.83,196.2,196.2,21429.0,196.69,196.83,196.2,196.2,21429.0
2015-12-21 11:20:00,196.21,197.03,195.82,196.72,129218.0,196.21,197.03,195.82,196.72,129218.0
2015-12-21 11:30:00,196.72,196.8,196.36,196.4,40357.0,196.72,196.8,196.36,196.4,40357.0
2015-12-21 11:40:00,196.5,197.12,196.43,196.79,35212.0,196.5,197.12,196.43,196.79,35212.0
2015-12-21 11:50:00,196.87,197.14,196.5,196.62,48856.0,196.87,197.14,196.5,196.62,48856.0
2015-12-21 12:00:00,196.92,197.39,196.75,196.96,26364.0,196.92,197.39,196.75,196.96,26364.0
2015-12-21 12:10:00,196.99,197.19,196.7,196.9,35660.0,196.99,197.19,196.7,196.9,35660.0
2015-12-21 12:20:00,196.89,197.54,196.75,197.43,68129.0,196.89,197.54,196.75,197.43,68129.0
2015-12-21 12:30:00,197.42,198.69,197.42,198.27,82908.0,197.42,198.69,197.42,198.27,82908.0
2015-12-21 12:40:00,198.25,198.28,197.84,198.05,38063.0,198.25,198.28,197.84,198.05,38063.0
2015-12-21 12:50:00,198.16,198.64,198.11,198.22,72000.0,198.16,198.64,198.11,198.22,72000.0
2015-12-21 13:00:00,198.16,198.2,197.8,197.85,30261.0,198.16,198.2,197.8,197.85,30261.0
2015-12-21 13:10:00,197.76,198.12,197.75,197.88,21255.0,197.76,198.12,197.75,197.88,21255.0
2015-12-21 13:20:00,197.92,198.1,197.76,197.9,19375.0,197.92,198.1,197.76,197.9,19375.0
2015-12-21 13:30:00,198.0,198.03,197.53,197.53,32262.0,198.0,198.03,197.53,197.53,32262.0
2015-12-21 13:40:00,197.53,197.71,197.42,197.47,43843.0,197.53,197.71,197.42,197.47,43843.0
2015-12-21 13:50:00,197.47,197.65,197.21,197.4,20424.0,197.47,197.65,197.21,197.4,20424.0
2015-12-21 14:00:00,197.46,197.59,197.31,197.41,27142.0,197.46,197.59,197.31,197.41,27142.0
2015-12-21 14:10:00,197.42,197.45,197.12,197.39,24146.0,197.42,197.45,197.12,197.39,24146.0
2015-12-21 14:20:00,197.39,197.39,197.15,197.25,20638.0,197.39,197.39,197.15,197.25,20638.0
2015-12-21 14:30:00,197.28,197.3,196.59,196.85,27880.0,197.28,197.3,196.59,196.85,27880.0
2015-12-21 14:40:00,196.7,197.04,196.65,197.0,24404.0,196.7,197.04,196.65,197.0,24404.0
2015-12-21 14:50:00,197.03,197.23,196.69,196.81,23074.0,197.03,197.23,196.69,196.81,23074.0
2015-12-21 15:00:00,196.85,197.18,196.82,196.89,26324.0,196.85,197.18,196.82,196.89,26324.0
2015-12-21 15:10:00,196.84,196.9,196.32,196.67,39962.0,196.84,196.9,196.32,196.67,39962.0
2015-12-21 15:20:00,196.67,197.06,196.6,196.75,29568.0,196.67,197.06,196.6,196.75,29568.0
2015-12-21 15:30:00,196.74,197.09,196.69,196.91,23534.0,196.74,197.09,196.69,196.91,23534.0
2015-12-21 15:40:00,196.98,197.1,196.66,196.9,58769.0,196.98,197.1,196.66,196.9,58769.0
2015-12-21 15:50:00,196.9,197.7,196.71,197.59,203822.0,196.9,197.7,196.71,197.59,203822.0
2015-12-22 09:30:00,198.09,198.5,195.17,195.39,154723.0,198.09,198.5,195.17,195.39,154723.0
2015-12-22 09:40:00,195.42,196.45,195.42,195.8,44517.0,195.42,196.45,195.42,195.8,44517.0
2015-12-22 09:50:00,195.67,196.33,195.37,196.32,40478.0,195.67,196.33,195.37,196.32,40478.0
2015-12-22 10:00:00,196.34,196.86,195.85,196.36,33700.0,196.34,196.86,195.85,196.36,33700.0
2015-12-22 10:10:00,196.24,197.24,196.24,196.65,40465.0,196.24,197.24,196.24,196.65,40465.0
2015-12-22 10:20:00,196.77,197.33,196.66,196.95,57967.0,196.77,197.33,196.66,196.95,57967.0
2015-12-22 10:30:00,196.83,197.86,196.75,197.75,35906.0,196.83,197.86,196.75,197.75,35906.0
2015-12-22 10:40:00,197.86,198.13,197.32,197.44,53842.0,197.86,198.13,197.32,197.44,53842.0
2015-12-22 10:50:00,197.52,197.59,196.74,197.21,21088.0,197.52,197.59,196.74,197.21,21088.0
2015-12-22 11:00:00,197.1,197.27,196.58,197.09,21755.0,197.1,197.27,196.58,197.09,21755.0
2015-12-22 11:10:00,197.15,197.24,196.69,196.85,18574.0,197.15,197.24,196.69,196.85,18574.0
2015-12-22 11:20:00,196.87,197.06,196.6,197.0,17464.0,196.87,197.06,196.6,197.0,17464.0
2015-12-22 11:30:00,196.92,197.44,196.91,197.04,25397.0,196.92,197.44,196.91,197.04,25397.0
2015-12-22 11:40:00,197.06,197.3,196.68,196.88,37051.0,197.06,197.3,196.68,196.88,37051.0
2015-12-22 11:50:00,196.95,196.95,196.3,196.65,77026.0,196.95,196.95,196.3,196.65,77026.0
2015-12-22 12:00:00,196.66,196.8,196.2,196.45,32902.0,196.66,196.8,196.2,196.45,32902.0
2015-12-22 12:10:00,196.4,196.6,196.02,196.37,37250.0,196.4,196.6,196.02,196.37,37250.0
2015-12-22 12:20:00,196.37,196.66,196.09,196.6,34605.0,196.37,196.66,196.09,196.6,34605.0
2015-12-22 12:30:00,196.6,197.12,196.42,197.07,16670.0,196.6,197.12,196.42,197.07,16670.0
2015-12-22 12:40:00,197.1,197.22,196.73,196.99,36798.0,197.1,197.22,196.73,196.99,36798.0
2015-12-22 12:50:00,197.01,197.29,196.88,197.06,19519.0,197.01,197.29,196.88,197.06,19519.0
2015-12-22 13:00:00,197.12,197.22,196.82,196.99,29324.0,197.12,197.22,196.82,196.99,29324.0
2015-12-22 13:10:00,197.1,197.28,196.91,197.19,17577.0,197.1,197.28,196.91,197.19,17577.0
2015-12-22 13:20:00,197.13,197.39,196.88,196.94,38219.0,197.13,197.39,196.88,196.94,38219.0
2015-12-22 13:30:00,196.94,197.09,196.46,196.98,65860.0,196.94,197.09,196.46,196.98,65860.0
2015-12-22 13:40:00,197.03,197.42,196.97,197.24,29642.0,197.03,197.42,196.97,197.24,29642.0
2015-12-22 13:50:00,197.23,197.23,196.72,197.06,48438.0,197.23,197.23,196.72,197.06,48438.0
2015-12-22 14:00:00,197.04,197.14,196.6,196.75,92645.0,197.04,197.14,196.6,196.75,92645.0
2015-12-22 14:10:00,196.86,196.93,196.55,196.83,27920.0,196.86,196.93,196.55,196.83,27920.0
2015-12-22 14:20:00,196.83,196.86,196.4,196.56,24584.0,196.83,196.86,196.4,196.56,24584.0
2015-12-22 14:30:00,196.67,196.96,196.53,196.88,14328.0,196.67,196.96,196.53,196.88,14328.0
2015-12-22 14:40:00,196.85,196.95,196.6,196.78,22036.0,196.85,196.95,196.6,196.78,22036.0
2015-12-22 14:50:00,196.84,196.93,196.63,196.72,21749.0,196.84,196.93,196.63,196.72,21749.0
2015-12-22 15:00:00,196.75,196.94,196.75,196.92,41123.0,196.75,196.94,196.75,196.92,41123.0
2015-12-22 15:10:00,196.86,197.11,196.7,197.0,63078.0,196.86,197.11,196.7,197.0,63078.0
2015-12-22 15:20:00,197.07,197.28,196.8,197.09,47095.0,197.07,197.28,196.8,197.09,47095.0
2015-12-22 15:30:00,197.1,197.19,196.81,196.93,34444.0,197.1,197.19,196.81,196.93,34444.0
2015-12-22 15:40:00,196.93,197.1,196.52,196.82,52221.0,196.93,197.1,196.52,196.82,52221.0
2015-12-22 15:50:00,196.89,197.19,196.52,197.03,124271.0,196.89,197.19,196.52,197.03,124271.0
2015-12-23 09:30:00,197.31,198.43,197.21,197.63,61617.0,197.31,198.43,197.21,197.63,61617.0
2015-12-23 09:40:00,197.63,197.87,197.11,197.87,30998.0,197.63,197.87,197.11,197.87,30998.0
2015-12-23 09:50:00,197.6,197.83,197.42,197.64,43864.0,197.6,197.83,197.42,197.64,43864.0
2015-12-23 10:00:00,197.61,197.62,197.21,197.41,30301.0,197.61,197.62,197.21,197.41,30301.0
2015-12-23 10:10:00,197.3,197.45,197.09,197.22,24623.0,197.3,197.45,197.09,197.22,24623.0
2015-12-23 10:20:00,197.21,197.26,196.61,196.84,47649.0,197.21,197.26,196.61,196.84,47649.0
2015-12-23 10:30:00,196.87,197.49,196.87,197.46,37044.0,196.87,197.49,196.87,197.46,37044.0
2015-12-23 10:40:00,197.44,197.49,197.23,197.31,26278.0,197.44,197.49,197.23,197.31,26278.0
2015-12-23 10:50:00,197.26,197.72,197.21,197.59,40543.0,197.26,197.72,197.21,197.59,40543.0
2015-12-23 11:00:00,197.59,197.67,197.0,197.08,69855.0,197.59,197.67,197.0,197.08,69855.0
2015-12-23 11:10:00,197.12,197.15,196.83,197.05,16915.0,197.12,197.15,196.83,197.05,16915.0
2015-12-23 11:20:00,197.13,197.23,196.81,197.03,20598.0,197.13,197.23,196.81,197.03,20598.0
2015-12-23 11:30:00,197.09,197.1,196.75,196.78,17047.0,197.09,197.1,196.75,196.78,17047.0
2015-12-23 11:40:00,196.83,197.1,196.79,196.95,29674.0,196.83,197.1,196.79,196.95,29674.0
2015-12-23 11:50:00,196.95,197.23,196.95,197.19,19535.0,196.95,197.23,196.95,197.19,19535.0
2015-12-23 12:00:00,197.21,197.24,197.04,197.1,26497.0,197.21,197.24,197.04,197.1,26497.0
2015-12-23 12:10:00,197.17,197.22,196.91,197.03,13553.0,197.17,197.22,196.91,197.03,13553.0
2015-12-23 12:20:00,197.11,197.13,196.75,196.8,13728.0,197.11,197.13,196.75,196.8,13728.0
2015-12-23 12:30:00,196.8,197.06,196.69,196.92,20889.0,196.8,197.06,196.69,196.92,20889.0
2015-12-23 12:40:00,196.96,197.01,196.8,196.86,8087.0,196.96,197.01,196.8,196.86,8087.0
2015-12-23 12:50:00,196.89,197.07,196.75,196.93,23938.0,196.89,197.07,196.75,196.93,23938.0
2015-12-23 13:00:00,196.97,197.05,196.83,196.9,8645.0,196.97,197.05,196.83,196.9,8645.0
2015-12-23 13:10:00,196.87,197.04,196.83,196.96,9902.0,196.87,197.04,196.83,196.96,9902.0
2015-12-23 13:20:00,196.99,197.16,196.91,197.06,15270.0,196.99,197.16,196.91,197.06,15270.0
2015-12-23 13:30:00,197.06,197.08,196.83,196.92,17800.0,197.06,197.08,196.83,196.92,17800.0
2015-12-23 13:40:00,196.98,197.08,196.92,197.05,9617.0,196.98,197.08,196.92,197.05,9617.0
2015-12-23 13:50:00,197.09,197.11,196.91,196.95,10700.0,197.09,197.11,196.91,196.95,10700.0
2015-12-23 14:00:00,196.89,197.0,196.8,196.8,7141.0,196.89,197.0,196.8,196.8,7141.0
2015-12-23 14:10:00,196.79,196.94,196.63,196.83,12368.0,196.79,196.94,196.63,196.83,12368.0
2015-12-23 14:20:00,196.82,196.94,196.81,196.85,19381.0,196.82,196.94,196.81,196.85,19381.0
2015-12-23 14:30:00,196.89,197.02,196.81,196.94,23846.0,196.89,197.02,196.81,196.94,23846.0
2015-12-23 14:40:00,196.97,197.0,196.66,196.66,17374.0,196.97,197.0,196.66,196.66,17374.0
2015-12-23 14:50:00,196.68,196.77,196.5,196.71,14500.0,196.68,196.77,196.5,196.71,14500.0
2015-12-23 15:00:00,196.7,196.84,196.39,196.47,37384.0,196.7,196.84,196.39,196.47,37384.0
2015-12-23 15:10:00,196.45,196.68,196.35,196.6,25473.0,196.45,196.68,196.35,196.6,25473.0
2015-12-23 15:20:00,196.61,196.7,196.5,196.58,28300.0,196.61,196.7,196.5,196.58,28300.0
2015-12-23 15:30:00,196.57,196.63,196.41,196.55,31535.0,196.57,196.63,196.41,196.55,31535.0
2015-12-23 15:40:00,196.53,196.74,196.45,196.57,69939.0,196.53,196.74,196.45,196.57,69939.0
2015-12-23 15:50:00,196.59,196.69,196.29,196.35,156606.0,196.59,196.69,196.29,196.35,156606.0
2015-12-24 09:30:00,197.6,197.6,195.91,196.11,54783.0,197.6,197.6,195.91,196.11,54783.0
2015-12-24 09:40:00,196.09,196.14,195.34,195.4,73082.0,196.09,196.14,195.34,195.4,73082.0
2015-12-24 09:50:00,195.44,195.64,194.72,195.07,50846.0,195.44,195.64,194.72,195.07,50846.0
2015-12-24 10:00:00,195.05,195.2,194.01,194.24,57870.0,195.05,195.2,194.01,194.24,57870.0
2015-12-24 10:10:00,194.25,194.91,194.01,194.12,37883.0,194.25,194.91,194.01,194.12,37883.0
2015-12-24 10:20:00,194.03,194.69,193.75,194.61,47281.0,194.03,194.69,193.75,194.61,47281.0
2015-12-24 10:30:00,194.5,195.06,194.38,194.51,33949.0,194.5,195.06,194.38,194.51,33949.0
2015-12-24 10:40:00,194.5,194.83,194.43,194.45,15450.0,194.5,194.83,194.43,194.45,15450.0
2015-12-24 10:50:00,194.54,194.54,194.1,194.22,17114.0,194.54,194.54,194.1,194.22,17114.0
2015-12-24 11:00:00,194.12,194.46,193.91,194.37,35939.0,194.12,194.46,193.91,194.37,35939.0
2015-12-24 11:10:00,194.38,194.54,194.15,194.41,21441.0,194.38,194.54,194.15,194.41,21441.0
2015-12-24 11:20:00,194.52,194.6,194.22,194.53,21094.0,194.52,194.6,194.22,194.53,21094.0
2015-12-24 11:30:00,194.46,195.0,194.34,194.34,22486.0,194.46,195.0,194.34,194.34,22486.0
2015-12-24 11:40:00,194.35,194.91,194.34,194.87,18788.0,194.35,194.91,194.34,194.87,18788.0
2015-12-24 11:50:00,194.95,195.35,194.95,195.19,25689.0,194.95,195.35,194.95,195.19,25689.0
2015-12-24 12:00:00,195.09,195.33,194.91,195.11,31693.0,195.09,195.33,194.91,195.11,31693.0
2015-12-24 12:10:00,195.13,195.23,194.89,194.91,24078.0,195.13,195.23,194.89,194.91,24078.0
2015-12-24 12:20:00,194.91,195.03,194.51,194.55,11111.0,194.91,195.03,194.51,194.55,11111.0
2015-12-24 12:30:00,194.63,194.76,194.26,194.35,30810.0,194.63,194.76,194.26,194.35,30810.0
2015-12-24 12:40:00,194.35,194.46,194.06,194.15,42994.0,194.35,194.46,194.06,194.15,42994.0
2015-12-24 12:50:00,194.15,194.39,193.82,193.84,106074.0,194.15,194.39,193.82,193.84,106074.0
2015-12-28 09:30:00,191.23,192.38,191.06,192.08,131590.0,191.23,192.38,191.06,192.08,131590.0
2015-12-28 09:40:00,191.87,191.97,190.2,190.2,87665.0,191.87,191.97,190.2,190.2,87665.0
2015-12-28 09:50:00,190.3,190.59,189.7,189.78,127049.0,190.3,190.59,189.7,189.78,127049.0
2015-12-28 10:00:00,189.74,189.94,189.25,189.27,118404.0,189.74,189.94,189.25,189.27,118404.0
2015-12-28 10:10:00,189.26,189.55,189.03,189.31,43401.0,189.26,189.55,189.03,189.31,43401.0
2015-12-28 10:20:00,189.32,189.43,189.1,189.38,29031.0,189.32,189.43,189.1,189.38,29031.0
2015-12-28 10:30:00,189.36,189.7,189.2,189.4,67273.0,189.36,189.7,189.2,189.4,67273.0
2015-12-28 10:40:00,189.34,189.53,188.7,188.75,53994.0,189.34,189.53,188.7,188.75,53994.0
2015-12-28 10:50:00,188.82,189.37,188.45,189.23,76259.0,188.82,189.37,188.45,189.23,76259.0
2015-12-28 11:00:00,189.4,189.53,189.01,189.18,44217.0,189.4,189.53,189.01,189.18,44217.0
2015-12-28 11:10:00,189.23,189.52,189.06,189.52,42570.0,189.23,189.52,189.06,189.52,42570.0
2015-12-28 11:20:00,189.53,189.64,189.34,189.36,39912.0,189.53,189.64,189.34,189.36,39912.0
2015-12-28 11:30:00,189.36,189.56,189.2,189.47,30327.0,189.36,189.56,189.2,189.47,30327.0
2015-12-28 11:40:00,189.46,189.59,189.33,189.52,35292.0,189.46,189.59,189.33,189.52,35292.0
2015-12-28 11:50:00,189.53,190.43,189.45,190.08,40888.0,189.53,190.43,189.45,190.08,40888.0
2015-12-28 12:00:00,190.02,190.85,190.02,190.85,41328.0,190.02,190.85,190.02,190.85,41328.0
2015-12-28 12:10:00,190.83,191.31,190.63,191.31,82167.0,190.83,191.31,190.63,191.31,82167.0
2015-12-28 12:20:00,191.24,191.89,191.18,191.8,60268.0,191.24,191.89,191.18,191.8,60268.0
2015-12-28 12:30:00,191.8,191.94,191.59,191.9,17622.0,191.8,191.94,191.59,191.9,17622.0
2015-12-28 12:40:00,191.91,192.58,191.77,192.56,53143.0,191.91,192.58,191.77,192.56,53143.0
2015-12-28 12:50:00,192.6,193.18,192.54,192.69,42188.0,192.6,193.18,192.54,192.69,42188.0
2015-12-28 13:00:00,192.65,192.99,192.45,192.8,32087.0,192.65,192.99,192.45,192.8,32087.0
2015-12-28 13:10:00,192.78,193.51,192.64,193.36,48716.0,192.78,193.51,192.64,193.36,48716.0
2015-12-28 13:20:00,193.26,193.51,193.02,193.36,40230.0,193.26,193.51,193.02,193.36,40230.0
2015-12-28 13:30:00,193.4,193.51,193.18,193.35,25681.0,193.4,193.51,193.18,193.35,25681.0
2015-12-28 13:40:00,193.28,193.63,192.98,193.25,23577.0,193.28,193.63,192.98,193.25,23577.0
2015-12-28 13:50:00,193.28,193.28,192.76,192.97,23328.0,193.28,193.28,192.76,192.97,23328.0
2015-12-28 14:00:00,192.92,193.13,192.69,192.81,12994.0,192.92,193.13,192.69,192.81,12994.0
2015-12-28 14:10:00,192.74,192.87,192.19,192.66,32067.0,192.74,192.87,192.19,192.66,32067.0
2015-12-28 14:20:00,192.68,192.69,192.41,192.51,14220.0,192.68,192.69,192.41,192.51,14220.0
2015-12-28 14:30:00,192.55,192.56,192.0,192.09,30379.0,192.55,192.56,192.0,192.09,30379.0
2015-12-28 14:40:00,192.09,192.6,192.03,192.57,21468.0,192.09,192.6,192.03,192.57,21468.0
2015-12-28 14:50:00,192.61,192.67,192.37,192.55,19681.0,192.61,192.67,192.37,192.55,19681.0
2015-12-28 15:00:00,192.45,192.63,192.12,192.29,24133.0,192.45,192.63,192.12,192.29,24133.0
2015-12-28 15:10:00,192.22,192.29,192.02,192.22,22978.0,192.22,192.29,192.02,192.22,22978.0
2015-12-28 15:20:00,192.25,192.78,192.17,192.59,30069.0,192.25,192.78,192.17,192.59,30069.0
2015-12-28 15:30:00,192.65,192.69,192.29,192.42,35174.0,192.65,192.69,192.29,192.42,35174.0
2015-12-28 15:40:00,192.47,192.59,192.16,192.5,52230.0,192.47,192.59,192.16,192.5,52230.0
2015-12-28 15:50:00,192.53,192.86,192.46,192.79,121666.0,192.53,192.86,192.46,192.79,121666.0
2015-12-29 09:30:00,193.32,195.0,193.29,193.9,74105.0,193.32,195.0,193.29,193.9,74105.0
2015-12-29 09:40:00,193.9,194.4,193.49,194.3,39901.0,193.9,194.4,193.49,194.3,39901.0
2015-12-29 09:50:00,194.16,194.37,193.95,194.28,25194.0,194.16,194.37,193.95,194.28,25194.0
2015-12-29 10:00:00,194.34,194.86,194.09,194.66,69974.0,194.34,194.86,194.09,194.66,69974.0
2015-12-29 10:10:00,194.65,194.8,194.43,194.67,31453.0,194.65,194.8,194.43,194.67,31453.0
2015-12-29 10:20:00,194.77,194.77,194.16,194.56,46443.0,194.77,194.77,194.16,194.56,46443.0
2015-12-29 10:30:00,194.6,194.61,194.02,194.12,11926.0,194.6,194.61,194.02,194.12,11926.0
2015-12-29 10:40:00,194.2,194.44,193.98,194.13,33250.0,194.2,194.44,193.98,194.13,33250.0
2015-12-29 10:50:00,194.2,194.64,194.03,194.33,32920.0,194.2,194.64,194.03,194.33,32920.0
2015-12-29 11:00:00,194.47,194.57,194.2,194.4,25729.0,194.47,194.57,194.2,194.4,25729.0
2015-12-29 11:10:00,194.48,194.48,194.15,194.47,7007.0,194.48,194.48,194.15,194.47,7007.0
2015-12-29 11:20:00,194.47,194.99,194.29,194.91,58992.0,194.47,194.99,194.29,194.91,58992.0
2015-12-29 11:30:00,194.89,195.38,194.87,195.19,40867.0,194.89,195.38,194.87,195.19,40867.0
2015-12-29 11:40:00,195.13,195.24,194.74,194.9,17417.0,195.13,195.24,194.74,194.9,17417.0
2015-12-29 11:50:00,194.92,195.2,194.87,195.15,23952.0,194.92,195.2,194.87,195.15,23952.0
2015-12-29 12:00:00,195.18,195.44,195.03,195.04,15507.0,195.18,195.44,195.03,195.04,15507.0
2015-12-29 12:10:00,195.08,195.28,195.0,195.21,27460.0,195.08,195.28,195.0,195.21,27460.0
2015-12-29 12:20:00,195.17,195.21,194.93,195.15,32153.0,195.17,195.21,194.93,195.15,32153.0
2015-12-29 12:30:00,195.04,195.29,195.03,195.27,15255.0,195.04,195.29,195.03,195.27,15255.0
2015-12-29 12:40:00,195.28,195.35,195.15,195.27,11044.0,195.28,195.35,195.15,195.27,11044.0
2015-12-29 12:50:00,195.31,195.56,195.21,195.23,29263.0,195.31,195.56,195.21,195.23,29263.0
2015-12-29 13:00:00,195.25,195.38,195.17,195.31,33582.0,195.25,195.38,195.17,195.31,33582.0
2015-12-29 13:10:00,195.35,195.35,194.93,195.19,20054.0,195.35,195.35,194.93,195.19,20054.0
2015-12-29 13:20:00,195.07,195.35,194.96,195.32,14168.0,195.07,195.35,194.96,195.32,14168.0
2015-12-29 13:30:00,195.34,195.39,195.07,195.15,14734.0,195.34,195.39,195.07,195.15,14734.0
2015-12-29 13:40:00,195.07,195.25,194.99,195.16,10262.0,195.07,195.25,194.99,195.16,10262.0
2015-12-29 13:50:00,195.16,195.26,194.75,195.03,54276.0,195.16,195.26,194.75,195.03,54276.0
2015-12-29 14:00:00,195.0,195.12,194.83,194.99,27223.0,195.0,195.12,194.83,194.99,27223.0
2015-12-29 14:10:00,195.0,195.01,194.55,194.71,17219.0,195.0,195.01,194.55,194.71,17219.0
2015-12-29 14:20:00,194.74,194.88,194.5,194.73,17275.0,194.74,194.88,194.5,194.73,17275.0
2015-12-29 14:30:00,194.93,194.94,194.66,194.88,14268.0,194.93,194.94,194.66,194.88,14268.0
2015-12-29 14:40:00,194.87,195.08,194.83,194.95,60316.0,194.87,195.08,194.83,194.95,60316.0
2015-12-29 14:50:00,194.95,194.95,194.8,194.95,39284.0,194.95,194.95,194.8,194.95,39284.0
2015-12-29 15:00:00,194.95,195.22,194.87,195.04,39607.0,194.95,195.22,194.87,195.04,39607.0
2015-12-29 15:10:00,195.05,195.05,194.91,194.99,36821.0,195.05,195.05,194.91,194.99,36821.0
2015-12-29 15:20:00,194.99,195.04,194.88,195.0,20225.0,194.99,195.04,194.88,195.0,20225.0
2015-12-29 15:30:00,194.95,195.03,194.66,194.87,28018.0,194.95,195.03,194.66,194.87,28018.0
2015-12-29 15:40:00,194.84,194.95,194.69,194.78,40830.0,194.84,194.95,194.69,194.78,40830.0
2015-12-29 15:50:00,194.76,194.78,194.59,194.7,123103.0,194.76,194.78,194.59,194.7,123103.0
2015-12-30 09:30:00,195.18,195.58,194.35,194.51,42235.0,195.18,195.58,194.35,194.51,42235.0
2015-12-30 09:40:00,194.52,194.75,194.47,194.6,26344.0,194.52,194.75,194.47,194.6,26344.0
2015-12-30 09:50:00,194.55,194.59,194.25,194.5,35247.0,194.55,194.59,194.25,194.5,35247.0
2015-12-30 10:00:00,194.55,194.96,194.5,194.51,45134.0,194.55,194.96,194.5,194.51,45134.0
2015-12-30 10:10:00,194.42,194.79,194.42,194.51,17591.0,194.42,194.79,194.42,194.51,17591.0
2015-12-30 10:20:00,194.5,194.54,194.1,194.39,37002.0,194.5,194.54,194.1,194.39,37002.0
2015-12-30 10:30:00,194.28,194.86,194.15,194.24,59497.0,194.28,194.86,194.15,194.24,59497.0
2015-12-30 10:40:00,194.2,194.63,194.2,194.27,23930.0,194.2,194.63,194.2,194.27,23930.0
2015-12-30 10:50:00,194.28,194.46,194.11,194.19,26677.0,194.28,194.46,194.11,194.19,26677.0
2015-12-30 11:00:00,194.2,194.28,193.72,193.8,21395.0,194.2,194.28,193.72,193.8,21395.0
2015-12-30 11:10:00,193.8,193.86,193.11,193.29,25664.0,193.8,193.86,193.11,193.29,25664.0
2015-12-30 11:20:00,193.29,193.66,193.01,193.54,35547.0,193.29,193.66,193.01,193.54,35547.0
2015-12-30 11:30:00,193.53,193.92,193.28,193.62,28938.0,193.53,193.92,193.28,193.62,28938.0
2015-12-30 11:40:00,193.66,193.68,193.35,193.49,21766.0,193.66,193.68,193.35,193.49,21766.0
2015-12-30 11:50:00,193.48,193.72,193.36,193.36,19555.0,193.48,193.72,193.36,193.36,19555.0
2015-12-30 12:00:00,193.36,193.88,193.35,193.67,49210.0,193.36,193.88,193.35,193.67,49210.0
2015-12-30 12:10:00,193.68,193.9,193.67,193.9,23983.0,193.68,193.9,193.67,193.9,23983.0
2015-12-30 12:20:00,193.88,194.16,193.8,194.03,24547.0,193.88,194.16,193.8,194.03,24547.0
2015-12-30 12:30:00,194.08,194.24,193.94,194.09,31371.0,194.08,194.24,193.94,194.09,31371.0
2015-12-30 12:40:00,194.09,194.16,193.66,193.99,26077.0,194.09,194.16,193.66,193.99,26077.0
2015-12-30 12:50:00,194.0,194.25,193.94,194.25,12946.0,194.0,194.25,193.94,194.25,12946.0
2015-12-30 13:00:00,194.17,194.25,193.88,194.2,19381.0,194.17,194.25,193.88,194.2,19381.0
2015-12-30 13:10:00,194.06,194.24,193.94,194.14,13311.0,194.06,194.24,193.94,194.14,13311.0
2015-12-30 13:20:00,194.15,194.17,193.95,194.1,8800.0,194.15,194.17,193.95,194.1,8800.0
2015-12-30 13:30:00,194.05,194.11,193.9,193.91,15415.0,194.05,194.11,193.9,193.91,15415.0
2015-12-30 13:40:00,193.98,194.07,193.87,194.04,20868.0,193.98,194.07,193.87,194.04,20868.0
2015-12-30 13:50:00,194.02,194.03,193.64,193.64,8280.0,194.02,194.03,193.64,193.64,8280.0
2015-12-30 14:00:00,193.64,193.72,193.51,193.68,12986.0,193.64,193.72,193.51,193.68,12986.0
2015-12-30 14:10:00,193.64,193.71,193.43,193.51,12723.0,193.64,193.71,193.43,193.51,12723.0
2015-12-30 14:20:00,193.55,193.69,193.44,193.55,15998.0,193.55,193.69,193.44,193.55,15998.0
2015-12-30 14:30:00,193.55,193.72,193.47,193.6,30345.0,193.55,193.72,193.47,193.6,30345.0
2015-12-30 14:40:00,193.55,193.55,193.09,193.2,19569.0,193.55,193.55,193.09,193.2,19569.0
2015-12-30 14:50:00,193.19,193.19,193.0,193.14,17936.0,193.19,193.19,193.0,193.14,17936.0
2015-12-30 15:00:00,193.19,193.22,193.02,193.05,17357.0,193.19,193.22,193.02,193.05,17357.0
2015-12-30 15:10:00,193.07,193.23,193.0,193.11,23041.0,193.07,193.23,193.0,193.11,23041.0
2015-12-30 15:20:00,193.05,193.15,193.0,193.07,23481.0,193.05,193.15,193.0,193.07,23481.0
2015-12-30 15:30:00,193.01,193.07,192.23,192.59,39150.0,193.01,193.07,192.23,192.59,39150.0
2015-12-30 15:40:00,192.55,192.63,192.16,192.18,39420.0,192.55,192.63,192.16,192.18,39420.0
2015-12-30 15:50:00,192.24,192.3,192.0,192.12,136022.0,192.24,192.3,192.0,192.12,136022.0
2015-12-31 09:30:00,190.58,191.59,190.58,191.0,87798.0,190.58,191.59,190.58,191.0,87798.0
2015-12-31 09:40:00,191.0,191.3,190.2,190.87,77338.0,191.0,191.3,190.2,190.87,77338.0
2015-12-31 09:50:00,190.87,190.9,190.41,190.6,53956.0,190.87,190.9,190.41,190.6,53956.0
2015-12-31 10:00:00,190.59,190.69,190.07,190.22,38304.0,190.59,190.69,190.07,190.22,38304.0
2015-12-31 10:10:00,190.22,190.46,189.65,189.72,69748.0,190.22,190.46,189.65,189.72,69748.0
2015-12-31 10:20:00,189.78,189.91,189.52,189.53,50586.0,189.78,189.91,189.52,189.53,50586.0
2015-12-31 10:30:00,189.56,189.71,189.41,189.58,27021.0,189.56,189.71,189.41,189.58,27021.0
2015-12-31 10:40:00,189.56,189.7,189.15,189.6,46500.0,189.56,189.7,189.15,189.6,46500.0
2015-12-31 10:50:00,189.46,189.72,189.35,189.61,26113.0,189.46,189.72,189.35,189.61,26113.0
2015-12-31 11:00:00,189.48,189.97,189.44,189.6,45458.0,189.48,189.97,189.44,189.6,45458.0
2015-12-31 11:10:00,189.59,189.88,189.5,189.64,29941.0,189.59,189.88,189.5,189.64,29941.0
2015-12-31 11:20:00,189.64,189.72,189.35,189.36,33565.0,189.64,189.72,189.35,189.36,33565.0
2015-12-31 11:30:00,189.35,189.4,189.03,189.09,39250.0,189.35,189.4,189.03,189.09,39250.0
2015-12-31 11:40:00,189.14,189.89,189.08,189.39,42239.0,189.14,189.89,189.08,189.39,42239.0
2015-12-31 11:50:00,189.46,189.88,189.36,189.8,29053.0,189.46,189.88,189.36,189.8,29053.0
2015-12-31 12:00:00,189.7,190.07,189.63,189.88,32335.0,189.7,190.07,189.63,189.88,32335.0
2015-12-31 12:10:00,189.9,190.05,189.65,190.02,32573.0,189.9,190.05,189.65,190.02,32573.0
2015-12-31 12:20:00,189.93,190.08,189.8,190.03,22754.0,189.93,190.08,189.8,190.03,22754.0
2015-12-31 12:30:00,189.97,190.03,189.88,190.0,16949.0,189.97,190.03,189.88,190.0,16949.0
2015-12-31 12:40:00,190.0,191.0,190.0,190.91,60768.0,190.0,191.0,190.0,190.91,60768.0
2015-12-31 12:50:00,190.92,191.04,190.03,190.13,34485.0,190.92,191.04,190.03,190.13,34485.0
2015-12-31 13:00:00,190.12,190.22,189.88,190.04,26339.0,190.12,190.22,189.88,190.04,26339.0
2015-12-31 13:10:00,190.11,190.13,189.87,189.95,15788.0,190.11,190.13,189.87,189.95,15788.0
2015-12-31 13:20:00,189.95,190.12,189.83,189.9,13307.0,189.95,190.12,189.83,189.9,13307.0
2015-12-31 13:30:00,189.87,189.96,189.68,189.85,21482.0,189.87,189.96,189.68,189.85,21482.0
2015-12-31 13:40:00,189.85,190.22,189.79,190.1,23528.0,189.85,190.22,189.79,190.1,23528.0
2015-12-31 13:50:00,190.02,190.04,189.81,190.0,24157.0,190.02,190.04,189.81,190.0,24157.0
2015-12-31 14:00:00,190.0,190.14,189.86,189.91,22507.0,190.0,190.14,189.86,189.91,22507.0
2015-12-31 14:10:00,189.93,190.1,189.9,189.93,18975.0,189.93,190.1,189.9,189.93,18975.0
2015-12-31 14:20:00,190.01,190.02,189.45,189.62,32767.0,190.01,190.02,189.45,189.62,32767.0
2015-12-31 14:30:00,189.55,189.65,189.15,189.25,19401.0,189.55,189.65,189.15,189.25,19401.0
2015-12-31 14:40:00,189.25,189.43,189.1,189.34,23165.0,189.25,189.43,189.1,189.34,23165.0
2015-12-31 14:50:00,189.34,189.39,189.21,189.25,24928.0,189.34,189.39,189.21,189.25,24928.0
2015-12-31 15:00:00,189.21,189.28,189.04,189.06,25509.0,189.21,189.28,189.04,189.06,25509.0
2015-12-31 15:10:00,189.06,189.13,188.88,189.1,40636.0,189.06,189.13,188.88,189.1,40636.0
2015-12-31 15:20:00,189.1,189.14,188.6,188.61,50958.0,189.1,189.14,188.6,188.61,50958.0
2015-12-31 15:30:00,188.52,189.32,188.33,189.15,89255.0,188.52,189.32,188.33,189.15,89255.0
2015-12-31 15:40:00,189.17,189.21,188.9,188.91,72808.0,189.17,189.21,188.9,188.91,72808.0
2015-12-31 15:50:00,188.97,189.33,188.91,189.04,154797.0,188.97,189.33,188.91,189.04,154797.0
2016-01-04 09:30:00,181.29,183.9,180.6,182.92,500523.0,181.29,183.9,180.6,182.92,500523.0
2016-01-04 09:40:00,182.99,183.0,181.03,181.26,197821.0,182.99,183.0,181.03,181.26,197821.0
2016-01-04 09:50:00,181.37,182.25,181.01,181.5,179619.0,181.37,182.25,181.01,181.5,179619.0
2016-01-04 10:00:00,181.5,181.7,180.81,181.61,126241.0,181.5,181.7,180.81,181.61,126241.0
2016-01-04 10:10:00,181.62,182.81,181.51,182.66,112409.0,181.62,182.81,181.51,182.66,112409.0
2016-01-04 10:20:00,182.59,183.25,182.53,183.13,93610.0,182.59,183.25,182.53,183.13,93610.0
2016-01-04 10:30:00,183.14,183.48,182.37,183.1,96930.0,183.14,183.48,182.37,183.1,96930.0
2016-01-04 10:40:00,183.19,184.94,182.78,184.92,95865.0,183.19,184.94,182.78,184.92,95865.0
2016-01-04 10:50:00,184.94,185.0,184.21,184.57,212590.0,184.94,185.0,184.21,184.57,212590.0
2016-01-04 11:00:00,184.56,184.57,182.56,182.84,131426.0,184.56,184.57,182.56,182.84,131426.0
2016-01-04 11:10:00,182.93,183.84,182.79,183.7,70765.0,182.93,183.84,182.79,183.7,70765.0
2016-01-04 11:20:00,183.7,183.91,182.77,183.42,63447.0,183.7,183.91,182.77,183.42,63447.0
2016-01-04 11:30:00,183.42,184.14,183.0,183.95,60136.0,183.42,184.14,183.0,183.95,60136.0
2016-01-04 11:40:00,183.95,184.32,183.67,184.12,42547.0,183.95,184.32,183.67,184.12,42547.0
2016-01-04 11:50:00,183.93,184.19,183.71,183.97,27741.0,183.93,184.19,183.71,183.97,27741.0
2016-01-04 12:00:00,184.03,184.16,183.27,183.98,29195.0,184.03,184.16,183.27,183.98,29195.0
2016-01-04 12:10:00,183.97,184.11,183.59,183.91,34309.0,183.97,184.11,183.59,183.91,34309.0
2016-01-04 12:20:00,183.83,184.66,183.66,184.62,50656.0,183.83,184.66,183.66,184.62,50656.0
2016-01-04 12:30:00,184.52,184.81,184.33,184.66,37875.0,184.52,184.81,184.33,184.66,37875.0
2016-01-04 12:40:00,184.62,185.0,184.34,184.9,23265.0,184.62,185.0,184.34,184.9,23265.0
2016-01-04 12:50:00,184.97,185.54,184.59,184.65,48232.0,184.97,185.54,184.59,184.65,48232.0
2016-01-04 13:00:00,184.7,184.77,184.25,184.55,32862.0,184.7,184.77,184.25,184.55,32862.0
2016-01-04 13:10:00,184.59,184.75,184.23,184.55,29646.0,184.59,184.75,184.23,184.55,29646.0
2016-01-04 13:20:00,184.48,184.52,184.04,184.15,60376.0,184.48,184.52,184.04,184.15,60376.0
2016-01-04 13:30:00,184.19,184.61,183.9,184.45,40064.0,184.19,184.61,183.9,184.45,40064.0
2016-01-04 13:40:00,184.45,184.73,184.12,184.26,52402.0,184.45,184.73,184.12,184.26,52402.0
2016-01-04 13:50:00,184.24,184.77,184.1,184.25,43208.0,184.24,184.77,184.1,184.25,43208.0
2016-01-04 14:00:00,184.23,184.44,183.4,183.62,38140.0,184.23,184.44,183.4,183.62,38140.0
2016-01-04 14:10:00,183.62,184.03,183.35,183.83,83952.0,183.62,184.03,183.35,183.83,83952.0
2016-01-04 14:20:00,183.83,183.97,183.0,183.02,46978.0,183.83,183.97,183.0,183.02,46978.0
2016-01-04 14:30:00,183.01,183.13,182.33,182.86,87677.0,183.01,183.13,182.33,182.86,87677.0
2016-01-04 14:40:00,182.77,182.91,182.52,182.67,46376.0,182.77,182.91,182.52,182.67,46376.0
2016-01-04 14:50:00,182.68,182.71,182.24,182.56,51165.0,182.68,182.71,182.24,182.56,51165.0
2016-01-04 15:00:00,182.52,182.52,181.85,182.01,98899.0,182.52,182.52,181.85,182.01,98899.0
2016-01-04 15:10:00,182.07,182.54,181.92,182.08,79934.0,182.07,182.54,181.92,182.08,79934.0
2016-01-04 15:20:00,182.12,182.39,181.97,182.11,92599.0,182.12,182.39,181.97,182.11,92599.0
2016-01-04 15:30:00,182.1,182.59,182.1,182.58,73013.0,182.1,182.59,182.1,182.58,73013.0
2016-01-04 15:40:00,182.59,183.96,182.54,183.94,123683.0,182.59,183.96,182.54,183.94,123683.0
2016-01-04 15:50:00,183.94,184.1,183.49,183.97,281808.0,183.94,184.1,183.49,183.97,281808.0
2016-01-05 09:30:00,186.71,188.0,185.34,187.52,240311.0,186.71,188.0,185.34,187.52,240311.0
2016-01-05 09:40:00,187.56,189.84,187.14,188.65,313583.0,187.56,189.84,187.14,188.65,313583.0
2016-01-05 09:50:00,188.67,189.19,187.7,187.86,172823.0,188.67,189.19,187.7,187.86,172823.0
2016-01-05 10:00:00,187.94,188.12,186.8,187.0,138499.0,187.94,188.12,186.8,187.0,138499.0
2016-01-05 10:10:00,187.15,187.48,186.17,186.71,124969.0,187.15,187.48,186.17,186.71,124969.0
2016-01-05 10:20:00,186.59,186.85,185.71,185.81,54985.0,186.59,186.85,185.71,185.81,54985.0
2016-01-05 10:30:00,185.88,186.22,185.55,185.97,154787.0,185.88,186.22,185.55,185.97,154787.0
2016-01-05 10:40:00,186.0,186.2,185.51,185.91,55292.0,186.0,186.2,185.51,185.91,55292.0
2016-01-05 10:50:00,186.03,186.96,185.95,186.57,84650.0,186.03,186.96,185.95,186.57,84650.0
2016-01-05 11:00:00,186.74,187.48,186.52,186.78,57099.0,186.74,187.48,186.52,186.78,57099.0
2016-01-05 11:10:00,186.83,186.83,186.18,186.5,77686.0,186.83,186.83,186.18,186.5,77686.0
2016-01-05 11:20:00,186.56,186.63,185.97,186.24,47788.0,186.56,186.63,185.97,186.24,47788.0
2016-01-05 11:30:00,186.26,186.72,186.19,186.46,44049.0,186.26,186.72,186.19,186.46,44049.0
2016-01-05 11:40:00,186.48,187.04,186.43,187.0,53918.0,186.48,187.04,186.43,187.0,53918.0
2016-01-05 11:50:00,187.0,187.1,186.73,187.0,54845.0,187.0,187.1,186.73,187.0,54845.0
2016-01-05 12:00:00,187.05,187.05,186.54,186.71,45188.0,187.05,187.05,186.54,186.71,45188.0
2016-01-05 12:10:00,186.71,187.1,186.55,186.94,44408.0,186.71,187.1,186.55,186.94,44408.0
2016-01-05 12:20:00,186.94,188.23,186.78,188.23,39330.0,186.94,188.23,186.78,188.23,39330.0
2016-01-05 12:30:00,188.17,188.22,187.78,188.09,38823.0,188.17,188.22,187.78,188.09,38823.0
2016-01-05 12:40:00,188.05,188.06,186.68,186.68,48640.0,188.05,188.06,186.68,186.68,48640.0
2016-01-05 12:50:00,186.83,187.73,186.71,187.71,41222.0,186.83,187.73,186.71,187.71,41222.0
2016-01-05 13:00:00,187.81,188.01,187.41,187.72,45808.0,187.81,188.01,187.41,187.72,45808.0
2016-01-05 13:10:00,187.72,188.18,187.49,187.97,44061.0,187.72,188.18,187.49,187.97,44061.0
2016-01-05 13:20:00,187.89,188.0,187.34,187.95,45774.0,187.89,188.0,187.34,187.95,45774.0
2016-01-05 13:30:00,187.94,188.25,187.78,188.05,36966.0,187.94,188.25,187.78,188.05,36966.0
2016-01-05 13:40:00,188.11,188.63,187.04,187.49,97540.0,188.11,188.63,187.04,187.49,97540.0
2016-01-05 13:50:00,187.48,188.06,187.26,188.0,35619.0,187.48,188.06,187.26,188.0,35619.0
2016-01-05 14:00:00,188.0,188.06,187.46,187.86,26330.0,188.0,188.06,187.46,187.86,26330.0
2016-01-05 14:10:00,187.9,188.28,187.71,187.9,27421.0,187.9,188.28,187.71,187.9,27421.0
2016-01-05 14:20:00,187.78,188.45,187.64,188.45,41503.0,187.78,188.45,187.64,188.45,41503.0
2016-01-05 14:30:00,188.45,188.49,187.53,187.62,50911.0,188.45,188.49,187.53,187.62,50911.0
2016-01-05 14:40:00,187.66,187.66,187.07,187.52,51386.0,187.66,187.66,187.07,187.52,51386.0
2016-01-05 14:50:00,187.54,187.82,187.32,187.57,27930.0,187.54,187.82,187.32,187.57,27930.0
2016-01-05 15:00:00,187.55,187.64,187.17,187.43,27570.0,187.55,187.64,187.17,187.43,27570.0
2016-01-05 15:10:00,187.44,188.05,187.38,187.4,61703.0,187.44,188.05,187.38,187.4,61703.0
2016-01-05 15:20:00,187.4,187.75,187.15,187.67,58789.0,187.4,187.75,187.15,187.67,58789.0
2016-01-05 15:30:00,187.64,188.04,187.63,187.7,34202.0,187.64,188.04,187.63,187.7,34202.0
2016-01-05 15:40:00,187.71,188.08,187.31,187.46,60009.0,187.71,188.08,187.31,187.46,60009.0
2016-01-05 15:50:00,187.5,188.12,187.2,187.36,202683.0,187.5,188.12,187.2,187.36,202683.0
2016-01-06 09:30:00,185.03,185.65,184.28,184.87,138599.0,185.03,185.65,184.28,184.87,138599.0
2016-01-06 09:40:00,184.89,185.04,183.56,184.9,80689.0,184.89,185.04,183.56,184.9,80689.0
2016-01-06 09:50:00,184.76,185.99,184.47,185.24,69627.0,184.76,185.99,184.47,185.24,69627.0
2016-01-06 10:00:00,185.22,185.28,184.01,184.96,69327.0,185.22,185.28,184.01,184.96,69327.0
2016-01-06 10:10:00,185.0,186.5,184.8,186.49,42268.0,185.0,186.5,184.8,186.49,42268.0
2016-01-06 10:20:00,186.37,186.97,186.22,186.75,42991.0,186.37,186.97,186.22,186.75,42991.0
2016-01-06 10:30:00,186.78,186.91,186.0,186.11,42175.0,186.78,186.91,186.0,186.11,42175.0
2016-01-06 10:40:00,186.19,186.78,186.0,186.6,69097.0,186.19,186.78,186.0,186.6,69097.0
2016-01-06 10:50:00,186.73,187.1,186.07,186.79,74173.0,186.73,187.1,186.07,186.79,74173.0
2016-01-06 11:00:00,186.83,187.21,186.72,187.02,44625.0,186.83,187.21,186.72,187.02,44625.0
2016-01-06 11:10:00,187.0,187.17,186.54,186.98,37345.0,187.0,187.17,186.54,186.98,37345.0
2016-01-06 11:20:00,187.09,187.2,186.1,186.61,89841.0,187.09,187.2,186.1,186.61,89841.0
2016-01-06 11:30:00,186.66,187.29,186.56,187.0,57282.0,186.66,187.29,186.56,187.0,57282.0
2016-01-06 11:40:00,187.03,187.11,186.64,186.89,33385.0,187.03,187.11,186.64,186.89,33385.0
2016-01-06 11:50:00,186.9,187.07,186.09,186.14,28937.0,186.9,187.07,186.09,186.14,28937.0
2016-01-06 12:00:00,186.23,186.86,186.23,186.58,42398.0,186.23,186.86,186.23,186.58,42398.0
2016-01-06 12:10:00,186.6,186.79,186.21,186.46,21376.0,186.6,186.79,186.21,186.46,21376.0
2016-01-06 12:20:00,186.39,186.68,186.0,186.15,21626.0,186.39,186.68,186.0,186.15,21626.0
2016-01-06 12:30:00,186.2,186.45,185.75,186.31,36427.0,186.2,186.45,185.75,186.31,36427.0
2016-01-06 12:40:00,186.32,186.63,186.05,186.2,29960.0,186.32,186.63,186.05,186.2,29960.0
2016-01-06 12:50:00,186.23,186.46,186.0,186.0,24602.0,186.23,186.46,186.0,186.0,24602.0
2016-01-06 13:00:00,185.97,186.67,185.95,186.41,21025.0,185.97,186.67,185.95,186.41,21025.0
2016-01-06 13:10:00,186.63,186.63,185.81,185.82,18095.0,186.63,186.63,185.81,185.82,18095.0
2016-01-06 13:20:00,185.84,186.3,185.78,186.11,17753.0,185.84,186.3,185.78,186.11,17753.0
2016-01-06 13:30:00,186.13,186.58,185.88,186.29,35097.0,186.13,186.58,185.88,186.29,35097.0
2016-01-06 13:40:00,186.33,186.6,186.14,186.17,23814.0,186.33,186.6,186.14,186.17,23814.0
2016-01-06 13:50:00,186.26,186.35,185.97,186.19,29054.0,186.26,186.35,185.97,186.19,29054.0
2016-01-06 14:00:00,186.15,186.59,185.94,186.41,30000.0,186.15,186.59,185.94,186.41,30000.0
2016-01-06 14:10:00,186.52,186.7,186.21,186.7,25066.0,186.52,186.7,186.21,186.7,25066.0
2016-01-06 14:20:00,186.7,186.7,186.0,186.15,28212.0,186.7,186.7,186.0,186.15,28212.0
2016-01-06 14:30:00,186.21,186.38,186.03,186.19,23224.0,186.21,186.38,186.03,186.19,23224.0
2016-01-06 14:40:00,186.21,186.21,185.25,185.4,41075.0,186.21,186.21,185.25,185.4,41075.0
2016-01-06 14:50:00,185.4,185.6,184.85,185.11,39381.0,185.4,185.6,184.85,185.11,39381.0
2016-01-06 15:00:00,185.13,185.42,184.85,185.41,37475.0,185.13,185.42,184.85,185.41,37475.0
2016-01-06 15:10:00,185.42,185.71,184.82,185.27,62335.0,185.42,185.71,184.82,185.27,62335.0
2016-01-06 15:20:00,185.23,185.84,185.07,185.84,32977.0,185.23,185.84,185.07,185.84,32977.0
2016-01-06 15:30:00,185.9,186.12,185.46,185.86,76885.0,185.9,186.12,185.46,185.86,76885.0
2016-01-06 15:40:00,185.86,185.96,185.21,185.43,82498.0,185.86,185.96,185.21,185.43,82498.0
2016-01-06 15:50:00,185.44,185.75,184.89,185.57,165502.0,185.44,185.75,184.89,185.57,165502.0
2016-01-07 09:30:00,176.3,180.28,175.03,180.04,676962.0,176.3,180.28,175.03,180.04,676962.0
2016-01-07 09:40:00,180.03,180.35,178.82,180.32,206921.0,180.03,180.35,178.82,180.32,206921.0
2016-01-07 09:50:00,180.17,180.98,179.49,179.76,206253.0,180.17,180.98,179.49,179.76,206253.0
2016-01-07 10:00:00,179.78,179.98,176.51,177.38,264246.0,179.78,179.98,176.51,177.38,264246.0
2016-01-07 10:10:00,177.33,177.88,176.35,177.67,262722.0,177.33,177.88,176.35,177.67,262722.0
2016-01-07 10:20:00,177.68,178.2,176.94,177.85,173740.0,177.68,178.2,176.94,177.85,173740.0
2016-01-07 10:30:00,177.89,178.48,177.75,178.06,178375.0,177.89,178.48,177.75,178.06,178375.0
2016-01-07 10:40:00,178.04,178.62,177.6,178.43,125196.0,178.04,178.62,177.6,178.43,125196.0
2016-01-07 10:50:00,178.48,178.78,178.0,178.3,185457.0,178.48,178.78,178.0,178.3,185457.0
2016-01-07 11:00:00,178.35,178.35,177.29,177.36,167637.0,178.35,178.35,177.29,177.36,167637.0
2016-01-07 11:10:00,177.37,177.63,176.41,176.59,237021.0,177.37,177.63,176.41,176.59,237021.0
2016-01-07 11:20:00,176.42,177.32,176.0,177.2,211534.0,176.42,177.32,176.0,177.2,211534.0
2016-01-07 11:30:00,177.28,178.53,177.12,178.13,93367.0,177.28,178.53,177.12,178.13,93367.0
2016-01-07 11:40:00,178.24,178.24,177.33,177.43,84579.0,178.24,178.24,177.33,177.43,84579.0
2016-01-07 11:50:00,177.36,177.65,176.55,176.69,59264.0,177.36,177.65,176.55,176.69,59264.0
2016-01-07 12:00:00,176.69,177.04,176.16,176.51,106066.0,176.69,177.04,176.16,176.51,106066.0
2016-01-07 12:10:00,176.5,176.84,176.3,176.74,47820.0,176.5,176.84,176.3,176.74,47820.0
2016-01-07 12:20:00,176.66,176.77,176.52,176.67,29969.0,176.66,176.77,176.52,176.67,29969.0
2016-01-07 12:30:00,176.74,176.74,176.0,176.09,80009.0,176.74,176.74,176.0,176.09,80009.0
2016-01-07 12:40:00,176.02,176.4,175.83,175.94,55351.0,176.02,176.4,175.83,175.94,55351.0
2016-01-07 12:50:00,175.96,176.29,175.89,176.02,76779.0,175.96,176.29,175.89,176.02,76779.0
2016-01-07 13:00:00,176.02,176.04,175.22,175.38,56379.0,176.02,176.04,175.22,175.38,56379.0
2016-01-07 13:10:00,175.37,175.37,174.37,174.75,138085.0,175.37,175.37,174.37,174.75,138085.0
2016-01-07 13:20:00,174.79,174.94,174.1,174.42,87311.0,174.79,174.94,174.1,174.42,87311.0
2016-01-07 13:30:00,174.49,174.49,172.58,172.8,135342.0,174.49,174.49,172.58,172.8,135342.0
2016-01-07 13:40:00,172.79,173.95,172.64,173.48,135269.0,172.79,173.95,172.64,173.48,135269.0
2016-01-07 13:50:00,173.48,173.57,172.31,172.34,145255.0,173.48,173.57,172.31,172.34,145255.0
2016-01-07 14:00:00,172.34,172.51,171.46,172.09,159089.0,172.34,172.51,171.46,172.09,159089.0
2016-01-07 14:10:00,172.17,173.39,172.1,173.02,112801.0,172.17,173.39,172.1,173.02,112801.0
2016-01-07 14:20:00,173.08,173.91,173.01,173.1,109204.0,173.08,173.91,173.01,173.1,109204.0
2016-01-07 14:30:00,173.3,174.62,173.0,174.57,92357.0,173.3,174.62,173.0,174.57,92357.0
2016-01-07 14:40:00,174.6,175.6,174.23,175.3,136060.0,174.6,175.6,174.23,175.3,136060.0
2016-01-07 14:50:00,175.3,175.48,174.53,174.64,117086.0,175.3,175.48,174.53,174.64,117086.0
2016-01-07 15:00:00,174.55,174.7,174.02,174.5,90837.0,174.55,174.7,174.02,174.5,90837.0
2016-01-07 15:10:00,174.44,175.41,174.1,174.25,82173.0,174.44,175.41,174.1,174.25,82173.0
2016-01-07 15:20:00,174.16,174.48,173.51,174.32,114298.0,174.16,174.48,173.51,174.32,114298.0
2016-01-07 15:30:00,174.23,175.75,174.22,175.44,219592.0,174.23,175.75,174.22,175.44,219592.0
2016-01-07 15:40:00,175.43,175.84,175.02,175.33,191631.0,175.43,175.84,175.02,175.33,191631.0
2016-01-07 15:50:00,175.33,175.73,174.29,174.35,344776.0,175.33,175.73,174.29,174.35,344776.0
2016-01-08 09:30:00,177.59,178.88,177.42,178.59,340265.0,177.59,178.88,177.42,178.59,340265.0
2016-01-08 09:40:00,178.58,178.95,177.94,178.44,146266.0,178.58,178.95,177.94,178.44,146266.0
2016-01-08 09:50:00,178.35,178.65,177.58,178.38,159126.0,178.35,178.65,177.58,178.38,159126.0
2016-01-08 10:00:00,178.37,178.38,177.24,177.24,94010.0,178.37,178.38,177.24,177.24,94010.0
2016-01-08 10:10:00,177.2,177.72,176.81,177.32,161100.0,177.2,177.72,176.81,177.32,161100.0
2016-01-08 10:20:00,177.33,178.4,177.32,178.23,93982.0,177.33,178.4,177.32,178.23,93982.0
2016-01-08 10:30:00,178.35,178.4,177.2,177.33,72305.0,178.35,178.4,177.2,177.33,72305.0
2016-01-08 10:40:00,177.43,178.12,176.96,177.8,71953.0,177.43,178.12,176.96,177.8,71953.0
2016-01-08 10:50:00,177.62,177.87,177.2,177.71,39111.0,177.62,177.87,177.2,177.71,39111.0
2016-01-08 11:00:00,177.8,178.1,177.61,178.02,44021.0,177.8,178.1,177.61,178.02,44021.0
2016-01-08 11:10:00,178.03,178.06,177.49,177.6,60019.0,178.03,178.06,177.49,177.6,60019.0
2016-01-08 11:20:00,177.58,177.61,176.71,176.98,190075.0,177.58,177.61,176.71,176.98,190075.0
2016-01-08 11:30:00,176.88,176.99,176.22,176.93,61058.0,176.88,176.99,176.22,176.93,61058.0
2016-01-08 11:40:00,176.85,176.85,176.31,176.52,99584.0,176.85,176.85,176.31,176.52,99584.0
2016-01-08 11:50:00,176.52,176.9,176.25,176.73,53786.0,176.52,176.9,176.25,176.73,53786.0
2016-01-08 12:00:00,176.77,177.99,176.77,177.89,52450.0,176.77,177.99,176.77,177.89,52450.0
2016-01-08 12:10:00,177.89,178.4,177.56,178.06,55621.0,177.89,178.4,177.56,178.06,55621.0
2016-01-08 12:20:00,178.13,178.4,177.6,178.13,64655.0,178.13,178.4,177.6,178.13,64655.0
2016-01-08 12:30:00,178.08,178.08,177.77,177.89,61161.0,178.08,178.08,177.77,177.89,61161.0
2016-01-08 12:40:00,177.88,178.38,177.74,178.06,34988.0,177.88,178.38,177.74,178.06,34988.0
2016-01-08 12:50:00,178.13,178.22,177.71,178.12,31996.0,178.13,178.22,177.71,178.12,31996.0
2016-01-08 13:00:00,178.0,178.39,177.45,177.92,89814.0,178.0,178.39,177.45,177.92,89814.0
2016-01-08 13:10:00,177.92,177.92,176.82,177.06,75563.0,177.92,177.92,176.82,177.06,75563.0
2016-01-08 13:20:00,177.05,177.44,176.8,177.06,43611.0,177.05,177.44,176.8,177.06,43611.0
2016-01-08 13:30:00,176.98,177.07,176.26,176.57,107488.0,176.98,177.07,176.26,176.57,107488.0
2016-01-08 13:40:00,176.53,176.59,175.44,175.74,141098.0,176.53,176.59,175.44,175.74,141098.0
2016-01-08 13:50:00,175.81,176.26,175.57,175.6,87505.0,175.81,176.26,175.57,175.6,87505.0
2016-01-08 14:00:00,175.6,175.96,175.57,175.61,120463.0,175.6,175.96,175.57,175.61,120463.0
2016-01-08 14:10:00,175.68,175.73,174.8,174.9,49291.0,175.68,175.73,174.8,174.9,49291.0
2016-01-08 14:20:00,174.9,174.93,174.06,174.17,99373.0,174.9,174.93,174.06,174.17,99373.0
2016-01-08 14:30:00,174.2,174.58,174.1,174.26,43509.0,174.2,174.58,174.1,174.26,43509.0
2016-01-08 14:40:00,174.16,174.79,173.9,174.38,65377.0,174.16,174.79,173.9,174.38,65377.0
2016-01-08 14:50:00,174.39,174.71,174.0,174.13,73927.0,174.39,174.71,174.0,174.13,73927.0
2016-01-08 15:00:00,174.15,174.75,174.0,174.66,77929.0,174.15,174.75,174.0,174.66,77929.0
2016-01-08 15:10:00,174.64,174.75,174.04,174.15,58225.0,174.64,174.75,174.04,174.15,58225.0
2016-01-08 15:20:00,174.11,174.48,173.02,173.33,89037.0,174.11,174.48,173.02,173.33,89037.0
2016-01-08 15:30:00,173.33,173.5,172.54,172.88,141765.0,173.33,173.5,172.54,172.88,141765.0
2016-01-08 15:40:00,172.84,173.19,171.66,171.72,151708.0,172.84,173.19,171.66,171.72,151708.0
2016-01-08 15:50:00,171.72,172.19,170.72,171.34,439527.0,171.72,172.19,170.72,171.34,439527.0
2016-01-11 09:30:00,172.0,172.84,171.7,172.49,247988.0,172.0,172.84,171.7,172.49,247988.0
2016-01-11 09:40:00,172.4,172.67,171.96,172.24,112815.0,172.4,172.67,171.96,172.24,112815.0
2016-01-11 09:50:00,172.24,172.27,170.5,170.86,145112.0,172.24,172.27,170.5,170.86,145112.0
2016-01-11 10:00:00,170.85,171.3,170.53,170.69,94799.0,170.85,171.3,170.53,170.69,94799.0
2016-01-11 10:10:00,170.75,171.34,170.3,171.19,158378.0,170.75,171.34,170.3,171.19,158378.0
2016-01-11 10:20:00,171.24,172.44,171.1,171.77,51953.0,171.24,172.44,171.1,171.77,51953.0
2016-01-11 10:30:00,171.88,172.09,171.54,171.85,54412.0,171.88,172.09,171.54,171.85,54412.0
2016-01-11 10:40:00,171.85,172.36,171.66,172.36,29991.0,171.85,172.36,171.66,172.36,29991.0
2016-01-11 10:50:00,172.38,172.43,170.7,171.0,61008.0,172.38,172.43,170.7,171.0,61008.0
2016-01-11 11:00:00,171.01,171.12,170.14,170.2,76557.0,171.01,171.12,170.14,170.2,76557.0
2016-01-11 11:10:00,170.19,170.34,169.7,169.86,106071.0,170.19,170.34,169.7,169.86,106071.0
2016-01-11 11:20:00,169.84,170.27,169.77,170.06,70945.0,169.84,170.27,169.77,170.06,70945.0
2016-01-11 11:30:00,170.12,170.93,170.05,170.42,55385.0,170.12,170.93,170.05,170.42,55385.0
2016-01-11 11:40:00,170.54,171.56,170.52,171.16,38532.0,170.54,171.56,170.52,171.16,38532.0
2016-01-11 11:50:00,171.22,171.38,171.01,171.07,45230.0,171.22,171.38,171.01,171.07,45230.0
2016-01-11 12:00:00,171.12,171.18,170.48,170.65,25488.0,171.12,171.18,170.48,170.65,25488.0
2016-01-11 12:10:00,170.55,170.97,169.9,169.97,46834.0,170.55,170.97,169.9,169.97,46834.0
2016-01-11 12:20:00,170.02,170.18,169.75,169.92,60966.0,170.02,170.18,169.75,169.92,60966.0
2016-01-11 12:30:00,169.93,170.08,169.75,169.95,43003.0,169.93,170.08,169.75,169.95,43003.0
2016-01-11 12:40:00,170.02,170.38,169.8,170.28,32661.0,170.02,170.38,169.8,170.28,32661.0
2016-01-11 12:50:00,170.28,170.5,169.81,169.9,53095.0,170.28,170.5,169.81,169.9,53095.0
2016-01-11 13:00:00,169.99,170.15,169.79,170.05,32264.0,169.99,170.15,169.79,170.05,32264.0
2016-01-11 13:10:00,170.05,170.26,169.7,169.91,52237.0,170.05,170.26,169.7,169.91,52237.0
2016-01-11 13:20:00,169.85,169.97,169.02,169.05,48488.0,169.85,169.97,169.02,169.05,48488.0
2016-01-11 13:30:00,169.04,169.53,168.75,169.12,33280.0,169.04,169.53,168.75,169.12,33280.0
2016-01-11 13:40:00,169.17,169.22,168.45,168.65,41330.0,169.17,169.22,168.45,168.65,41330.0
2016-01-11 13:50:00,168.66,168.69,167.87,168.0,66899.0,168.66,168.69,167.87,168.0,66899.0
2016-01-11 14:00:00,168.0,168.71,167.71,168.63,66857.0,168.0,168.71,167.71,168.63,66857.0
2016-01-11 14:10:00,168.63,168.86,168.13,168.49,77908.0,168.63,168.86,168.13,168.49,77908.0
2016-01-11 14:20:00,168.48,169.47,168.3,169.27,39191.0,168.48,169.47,168.3,169.27,39191.0
2016-01-11 14:30:00,169.25,169.32,168.81,169.03,43500.0,169.25,169.32,168.81,169.03,43500.0
2016-01-11 14:40:00,169.03,169.1,168.86,168.92,53399.0,169.03,169.1,168.86,168.92,53399.0
2016-01-11 14:50:00,168.94,168.94,168.41,168.81,52239.0,168.94,168.94,168.41,168.81,52239.0
2016-01-11 15:00:00,168.81,169.01,168.19,168.47,54511.0,168.81,169.01,168.19,168.47,54511.0
2016-01-11 15:10:00,168.42,168.47,167.92,168.44,57808.0,168.42,168.47,167.92,168.44,57808.0
2016-01-11 15:20:00,168.43,169.84,168.37,169.59,73780.0,168.43,169.84,168.37,169.59,73780.0
2016-01-11 15:30:00,169.62,170.79,169.53,170.43,100704.0,169.62,170.79,169.53,170.43,100704.0
2016-01-11 15:40:00,170.34,170.92,170.08,170.42,92627.0,170.34,170.92,170.08,170.42,92627.0
2016-01-11 15:50:00,170.37,170.66,170.34,170.37,153134.0,170.37,170.66,170.34,170.37,153134.0
2016-01-12 09:30:00,172.4,172.72,171.0,171.58,176489.0,172.4,172.72,171.0,171.58,176489.0
2016-01-12 09:40:00,171.62,172.01,170.81,171.84,221659.0,171.62,172.01,170.81,171.84,221659.0
2016-01-12 09:50:00,171.95,172.77,171.66,172.49,181182.0,171.95,172.77,171.66,172.49,181182.0
2016-01-12 10:00:00,172.48,172.82,171.11,171.14,155103.0,172.48,172.82,171.11,171.14,155103.0
2016-01-12 10:10:00,171.33,172.14,171.17,171.78,56180.0,171.33,172.14,171.17,171.78,56180.0
2016-01-12 10:20:00,171.79,172.08,171.28,171.98,59220.0,171.79,172.08,171.28,171.98,59220.0
2016-01-12 10:30:00,171.87,172.32,171.36,171.45,80805.0,171.87,172.32,171.36,171.45,80805.0
2016-01-12 10:40:00,171.47,171.65,170.85,171.09,71775.0,171.47,171.65,170.85,171.09,71775.0
2016-01-12 10:50:00,170.9,171.33,170.45,171.05,53224.0,170.9,171.33,170.45,171.05,53224.0
2016-01-12 11:00:00,171.14,171.59,170.91,171.12,44161.0,171.14,171.59,170.91,171.12,44161.0
2016-01-12 11:10:00,171.15,171.4,170.92,171.17,37440.0,171.15,171.4,170.92,171.17,37440.0
2016-01-12 11:20:00,171.28,171.4,170.75,171.04,69618.0,171.28,171.4,170.75,171.04,69618.0
2016-01-12 11:30:00,171.04,171.51,170.74,170.87,28955.0,171.04,171.51,170.74,170.87,28955.0
2016-01-12 11:40:00,171.03,171.81,171.02,171.45,39720.0,171.03,171.81,171.02,171.45,39720.0
2016-01-12 11:50:00,171.53,171.97,171.45,171.58,39587.0,171.53,171.97,171.45,171.58,39587.0
2016-01-12 12:00:00,171.6,172.4,171.6,172.35,40601.0,171.6,172.4,171.6,172.35,40601.0
2016-01-12 12:10:00,172.36,172.38,171.67,171.67,28824.0,172.36,172.38,171.67,171.67,28824.0
2016-01-12 12:20:00,171.64,171.77,171.19,171.19,38326.0,171.64,171.77,171.19,171.19,38326.0
2016-01-12 12:30:00,171.16,171.26,170.53,170.81,30017.0,171.16,171.26,170.53,170.81,30017.0
2016-01-12 12:40:00,170.82,171.37,170.61,171.32,39095.0,170.82,171.37,170.61,171.32,39095.0
2016-01-12 12:50:00,171.28,171.49,171.22,171.31,23134.0,171.28,171.49,171.22,171.31,23134.0
2016-01-12 13:00:00,171.4,171.97,171.29,171.56,26772.0,171.4,171.97,171.29,171.56,26772.0
2016-01-12 13:10:00,171.59,172.2,171.59,172.1,36981.0,171.59,172.2,171.59,172.1,36981.0
2016-01-12 13:20:00,172.09,172.14,171.63,171.87,19395.0,172.09,172.14,171.63,171.87,19395.0
2016-01-12 13:30:00,171.99,172.17,171.57,171.71,49989.0,171.99,172.17,171.57,171.71,49989.0
2016-01-12 13:40:00,171.64,172.1,171.57,171.7,35030.0,171.64,172.1,171.57,171.7,35030.0
2016-01-12 13:50:00,171.84,172.05,171.22,171.31,24247.0,171.84,172.05,171.22,171.31,24247.0
2016-01-12 14:00:00,171.39,171.39,170.3,170.43,35345.0,171.39,171.39,170.3,170.43,35345.0
2016-01-12 14:10:00,170.43,170.51,169.97,170.02,44006.0,170.43,170.51,169.97,170.02,44006.0
2016-01-12 14:20:00,170.02,170.5,169.82,170.46,44112.0,170.02,170.5,169.82,170.46,44112.0
2016-01-12 14:30:00,170.52,171.46,170.38,171.4,17279.0,170.52,171.46,170.38,171.4,17279.0
2016-01-12 14:40:00,171.34,171.67,171.07,171.33,33179.0,171.34,171.67,171.07,171.33,33179.0
2016-01-12 14:50:00,171.4,172.25,171.31,171.81,50159.0,171.4,172.25,171.31,171.81,50159.0
2016-01-12 15:00:00,171.95,172.05,171.62,171.75,37070.0,171.95,172.05,171.62,171.75,37070.0
2016-01-12 15:10:00,171.8,172.3,171.73,172.19,50853.0,171.8,172.3,171.73,172.19,50853.0
2016-01-12 15:20:00,172.22,172.41,172.12,172.13,91037.0,172.22,172.41,172.12,172.13,91037.0
2016-01-12 15:30:00,172.1,172.42,171.84,172.23,97061.0,172.1,172.42,171.84,172.23,97061.0
2016-01-12 15:40:00,172.25,173.49,172.25,172.97,127560.0,172.25,173.49,172.25,172.97,127560.0
2016-01-12 15:50:00,172.89,173.38,172.38,172.91,240418.0,172.89,173.38,172.38,172.91,240418.0
2016-01-13 09:30:00,174.25,175.36,173.8,174.97,172218.0,174.25,175.36,173.8,174.97,172218.0
2016-01-13 09:40:00,174.98,175.12,173.82,174.81,138043.0,174.98,175.12,173.82,174.81,138043.0
2016-01-13 09:50:00,174.81,175.16,174.4,174.77,71100.0,174.81,175.16,174.4,174.77,71100.0
2016-01-13 10:00:00,174.8,175.13,174.47,175.03,128252.0,174.8,175.13,174.47,175.03,128252.0
2016-01-13 10:10:00,175.0,175.05,174.5,174.77,79084.0,175.0,175.05,174.5,174.77,79084.0
2016-01-13 10:20:00,174.78,175.1,174.55,174.96,84029.0,174.78,175.1,174.55,174.96,84029.0
2016-01-13 10:30:00,174.96,175.0,173.81,173.94,103679.0,174.96,175.0,173.81,173.94,103679.0
2016-01-13 10:40:00,173.97,174.21,173.39,173.49,64906.0,173.97,174.21,173.39,173.49,64906.0
2016-01-13 10:50:00,173.55,173.63,173.1,173.15,89584.0,173.55,173.63,173.1,173.15,89584.0
2016-01-13 11:00:00,173.25,173.26,172.5,172.53,50910.0,173.25,173.26,172.5,172.53,50910.0
2016-01-13 11:10:00,172.53,173.37,172.33,173.37,51215.0,172.53,173.37,172.33,173.37,51215.0
2016-01-13 11:20:00,173.39,173.66,173.06,173.23,19596.0,173.39,173.66,173.06,173.23,19596.0
2016-01-13 11:30:00,173.14,173.81,173.14,173.22,33176.0,173.14,173.81,173.14,173.22,33176.0
2016-01-13 11:40:00,173.23,173.48,172.72,172.72,52093.0,173.23,173.48,172.72,172.72,52093.0
2016-01-13 11:50:00,172.66,172.87,171.78,171.97,38414.0,172.66,172.87,171.78,171.97,38414.0
2016-01-13 12:00:00,172.04,172.05,171.15,171.55,48371.0,172.04,172.05,171.15,171.55,48371.0
2016-01-13 12:10:00,171.58,171.93,171.31,171.53,38971.0,171.58,171.93,171.31,171.53,38971.0
2016-01-13 12:20:00,171.42,171.97,171.37,171.82,27735.0,171.42,171.97,171.37,171.82,27735.0
2016-01-13 12:30:00,171.87,171.87,171.33,171.42,45870.0,171.87,171.87,171.33,171.42,45870.0
2016-01-13 12:40:00,171.42,171.42,170.85,171.04,44349.0,171.42,171.42,170.85,171.04,44349.0
2016-01-13 12:50:00,171.07,171.07,170.21,170.38,39890.0,171.07,171.07,170.21,170.38,39890.0
2016-01-13 13:00:00,170.43,170.44,169.92,170.31,78499.0,170.43,170.44,169.92,170.31,78499.0
2016-01-13 13:10:00,170.25,170.62,170.14,170.31,54279.0,170.25,170.62,170.14,170.31,54279.0
2016-01-13 13:20:00,170.33,170.36,169.8,169.9,42331.0,170.33,170.36,169.8,169.9,42331.0
2016-01-13 13:30:00,169.97,170.08,169.08,169.12,43092.0,169.97,170.08,169.08,169.12,43092.0
2016-01-13 13:40:00,169.21,169.31,168.28,168.44,80638.0,169.21,169.31,168.28,168.44,80638.0
2016-01-13 13:50:00,168.45,168.65,168.29,168.36,77977.0,168.45,168.65,168.29,168.36,77977.0
2016-01-13 14:00:00,168.33,168.34,167.45,167.65,76318.0,168.33,168.34,167.45,167.65,76318.0
2016-01-13 14:10:00,167.71,167.75,167.1,167.46,83355.0,167.71,167.75,167.1,167.46,83355.0
2016-01-13 14:20:00,167.47,167.7,166.78,167.21,86497.0,167.47,167.7,166.78,167.21,86497.0
2016-01-13 14:30:00,167.17,167.22,165.0,165.5,149678.0,167.17,167.22,165.0,165.5,149678.0
2016-01-13 14:40:00,165.42,165.44,164.0,164.93,106264.0,165.42,165.44,164.0,164.93,106264.0
2016-01-13 14:50:00,164.89,167.87,164.6,167.29,181716.0,164.89,167.87,164.6,167.29,181716.0
2016-01-13 15:00:00,167.19,167.52,166.33,167.4,69867.0,167.19,167.52,166.33,167.4,69867.0
2016-01-13 15:10:00,167.36,167.89,166.67,167.76,142715.0,167.36,167.89,166.67,167.76,142715.0
2016-01-13 15:20:00,167.7,168.53,166.86,168.18,165031.0,167.7,168.53,166.86,168.18,165031.0
2016-01-13 15:30:00,168.02,168.61,166.6,167.03,121816.0,168.02,168.61,166.6,167.03,121816.0
2016-01-13 15:40:00,166.95,168.05,166.17,166.42,134073.0,166.95,168.05,166.17,166.42,134073.0
2016-01-13 15:50:00,166.27,166.62,165.67,166.04,229799.0,166.27,166.62,165.67,166.04,229799.0
2016-01-14 09:30:00,166.3,167.39,166.3,166.84,197056.0,166.3,167.39,166.3,166.84,197056.0
2016-01-14 09:40:00,166.82,167.74,164.62,165.13,308267.0,166.82,167.74,164.62,165.13,308267.0
2016-01-14 09:50:00,165.2,165.87,164.47,165.0,112075.0,165.2,165.87,164.47,165.0,112075.0
2016-01-14 10:00:00,164.94,165.88,164.24,164.24,89626.0,164.94,165.88,164.24,164.24,89626.0
2016-01-14 10:10:00,164.22,166.53,163.01,166.51,135728.0,164.22,166.53,163.01,166.51,135728.0
2016-01-14 10:20:00,166.83,167.27,165.81,166.76,208840.0,166.83,167.27,165.81,166.76,208840.0
2016-01-14 10:30:00,166.76,167.4,166.47,166.97,299916.0,166.76,167.4,166.47,166.97,299916.0
2016-01-14 10:40:00,166.96,169.33,166.64,169.12,152803.0,166.96,169.33,166.64,169.12,152803.0
2016-01-14 10:50:00,169.32,170.48,168.34,168.37,94775.0,169.32,170.48,168.34,168.37,94775.0
2016-01-14 11:00:00,168.4,169.61,168.33,169.17,54996.0,168.4,169.61,168.33,169.17,54996.0
2016-01-14 11:10:00,169.18,170.0,168.8,169.57,55430.0,169.18,170.0,168.8,169.57,55430.0
2016-01-14 11:20:00,169.67,169.72,168.61,169.25,50780.0,169.67,169.72,168.61,169.25,50780.0
2016-01-14 11:30:00,169.25,169.68,168.48,168.91,46609.0,169.25,169.68,168.48,168.91,46609.0
2016-01-14 11:40:00,168.84,169.75,168.83,169.74,41773.0,168.84,169.75,168.83,169.74,41773.0
2016-01-14 11:50:00,169.53,170.05,169.38,169.94,55617.0,169.53,170.05,169.38,169.94,55617.0
2016-01-14 12:00:00,170.09,170.1,169.62,170.03,44013.0,170.09,170.1,169.62,170.03,44013.0
2016-01-14 12:10:00,170.02,170.03,169.12,169.31,44251.0,170.02,170.03,169.12,169.31,44251.0
2016-01-14 12:20:00,169.49,169.9,169.04,169.82,35348.0,169.49,169.9,169.04,169.82,35348.0
2016-01-14 12:30:00,169.89,170.79,169.71,170.71,55970.0,169.89,170.79,169.71,170.71,55970.0
2016-01-14 12:40:00,170.74,171.83,170.73,171.65,75150.0,170.74,171.83,170.73,171.65,75150.0
2016-01-14 12:50:00,171.75,172.0,170.98,171.53,51512.0,171.75,172.0,170.98,171.53,51512.0
2016-01-14 13:00:00,171.66,173.48,171.49,173.32,76848.0,171.66,173.48,171.49,173.32,76848.0
2016-01-14 13:10:00,173.35,173.8,172.95,173.73,53194.0,173.35,173.8,172.95,173.73,53194.0
2016-01-14 13:20:00,173.75,174.58,173.7,174.34,87189.0,173.75,174.58,173.7,174.34,87189.0
2016-01-14 13:30:00,174.17,174.64,173.2,173.55,76163.0,174.17,174.64,173.2,173.55,76163.0
2016-01-14 13:40:00,173.63,173.9,173.08,173.6,40124.0,173.63,173.9,173.08,173.6,40124.0
2016-01-14 13:50:00,173.66,174.07,173.39,173.9,39285.0,173.66,174.07,173.39,173.9,39285.0
2016-01-14 14:00:00,173.95,173.99,173.01,173.55,34952.0,173.95,173.99,173.01,173.55,34952.0
2016-01-14 14:10:00,173.46,174.0,173.31,173.53,46754.0,173.46,174.0,173.31,173.53,46754.0
2016-01-14 14:20:00,173.63,173.87,173.19,173.48,52413.0,173.63,173.87,173.19,173.48,52413.0
2016-01-14 14:30:00,173.5,173.9,173.46,173.7,43902.0,173.5,173.9,173.46,173.7,43902.0
2016-01-14 14:40:00,173.75,174.3,173.66,174.0,50388.0,173.75,174.3,173.66,174.0,50388.0
2016-01-14 14:50:00,174.1,174.88,174.06,174.24,90689.0,174.1,174.88,174.06,174.24,90689.0
2016-01-14 15:00:00,174.17,174.58,174.13,174.23,42963.0,174.17,174.58,174.13,174.23,42963.0
2016-01-14 15:10:00,174.2,174.3,173.82,173.87,41133.0,174.2,174.3,173.82,173.87,41133.0
2016-01-14 15:20:00,173.87,174.16,173.18,173.19,54735.0,173.87,174.16,173.18,173.19,54735.0
2016-01-14 15:30:00,173.14,173.2,172.31,172.54,65157.0,173.14,173.2,172.31,172.54,65157.0
2016-01-14 15:40:00,172.5,172.86,172.24,172.39,71103.0,172.5,172.86,172.24,172.39,71103.0
2016-01-14 15:50:00,172.31,172.57,171.82,172.23,230070.0,172.31,172.57,171.82,172.23,230070.0
2016-01-15 09:30:00,163.76,165.09,162.0,163.98,400206.0,163.76,165.09,162.0,163.98,400206.0
2016-01-15 09:40:00,163.78,164.65,160.49,163.42,481261.0,163.78,164.65,160.49,163.42,481261.0
2016-01-15 09:50:00,163.54,163.59,159.75,159.83,238694.0,163.54,163.59,159.75,159.83,238694.0
2016-01-15 10:00:00,159.8,161.26,158.12,161.0,259777.0,159.8,161.26,158.12,161.0,259777.0
2016-01-15 10:10:00,160.9,161.33,159.91,161.06,126219.0,160.9,161.33,159.91,161.06,126219.0
2016-01-15 10:20:00,161.05,162.11,160.63,161.71,177879.0,161.05,162.11,160.63,161.71,177879.0
2016-01-15 10:30:00,161.7,162.45,161.51,161.84,141226.0,161.7,162.45,161.51,161.84,141226.0
2016-01-15 10:40:00,161.72,162.32,160.63,162.0,169698.0,161.72,162.32,160.63,162.0,169698.0
2016-01-15 10:50:00,161.99,162.32,161.25,161.53,156005.0,161.99,162.32,161.25,161.53,156005.0
2016-01-15 11:00:00,161.48,162.41,161.33,162.0,104521.0,161.48,162.41,161.33,162.0,104521.0
2016-01-15 11:10:00,162.0,163.32,161.63,162.83,127863.0,162.0,163.32,161.63,162.83,127863.0
2016-01-15 11:20:00,162.94,163.17,161.8,162.51,78840.0,162.94,163.17,161.8,162.51,78840.0
2016-01-15 11:30:00,162.51,162.91,162.25,162.45,101476.0,162.51,162.91,162.25,162.45,101476.0
2016-01-15 11:40:00,162.35,162.61,161.98,161.99,82346.0,162.35,162.61,161.98,161.99,82346.0
2016-01-15 11:50:00,162.12,162.2,161.57,162.09,78391.0,162.12,162.2,161.57,162.09,78391.0
2016-01-15 12:00:00,162.0,162.08,160.8,161.14,104744.0,162.0,162.08,160.8,161.14,104744.0
2016-01-15 12:10:00,161.14,161.56,160.51,160.65,126028.0,161.14,161.56,160.51,160.65,126028.0
2016-01-15 12:20:00,160.65,160.99,160.2,160.92,104483.0,160.65,160.99,160.2,160.92,104483.0
2016-01-15 12:30:00,160.91,160.92,159.79,160.13,119335.0,160.91,160.92,159.79,160.13,119335.0
2016-01-15 12:40:00,160.11,161.92,160.02,160.71,82578.0,160.11,161.92,160.02,160.71,82578.0
2016-01-15 12:50:00,160.58,161.41,160.42,161.39,71077.0,160.58,161.41,160.42,161.39,71077.0
2016-01-15 13:00:00,161.37,161.83,161.12,161.45,101075.0,161.37,161.83,161.12,161.45,101075.0
2016-01-15 13:10:00,161.5,162.24,161.45,162.06,90730.0,161.5,162.24,161.45,162.06,90730.0
2016-01-15 13:20:00,162.09,162.7,161.92,162.37,144402.0,162.09,162.7,161.92,162.37,144402.0
2016-01-15 13:30:00,162.4,162.41,161.56,161.66,104262.0,162.4,162.41,161.56,161.66,104262.0
2016-01-15 13:40:00,161.72,162.6,161.72,162.46,110733.0,161.72,162.6,161.72,162.46,110733.0
2016-01-15 13:50:00,162.46,163.53,162.26,163.33,135140.0,162.46,163.53,162.26,163.33,135140.0
2016-01-15 14:00:00,163.33,164.0,163.15,163.74,123667.0,163.33,164.0,163.15,163.74,123667.0
2016-01-15 14:10:00,163.74,164.2,162.45,162.58,74013.0,163.74,164.2,162.45,162.58,74013.0
2016-01-15 14:20:00,162.58,162.78,162.06,162.08,81069.0,162.58,162.78,162.06,162.08,81069.0
2016-01-15 14:30:00,162.08,163.0,162.0,162.8,86491.0,162.08,163.0,162.0,162.8,86491.0
2016-01-15 14:40:00,162.83,163.66,162.3,163.57,49250.0,162.83,163.66,162.3,163.57,49250.0
2016-01-15 14:50:00,163.59,165.07,163.43,165.07,92291.0,163.59,165.07,163.43,165.07,92291.0
2016-01-15 15:00:00,165.0,165.31,164.49,164.99,133277.0,165.0,165.31,164.49,164.99,133277.0
2016-01-15 15:10:00,164.93,165.14,163.27,163.81,198485.0,164.93,165.14,163.27,163.81,198485.0
2016-01-15 15:20:00,163.76,164.95,163.46,164.83,170444.0,163.76,164.95,163.46,164.83,170444.0
2016-01-15 15:30:00,164.84,164.84,163.6,163.91,127426.0,164.84,164.84,163.6,163.91,127426.0
2016-01-15 15:40:00,163.87,164.16,163.24,163.83,116425.0,163.87,164.16,163.24,163.83,116425.0
2016-01-15 15:50:00,163.92,164.19,163.58,163.92,230679.0,163.92,164.19,163.58,163.92,230679.0
2016-01-19 09:30:00,167.52,171.84,167.52,169.23,324908.0,167.52,171.84,167.52,169.23,324908.0
2016-01-19 09:40:00,169.16,169.41,166.9,166.9,180203.0,169.16,169.41,166.9,166.9,180203.0
2016-01-19 09:50:00,167.05,167.76,165.8,167.76,142188.0,167.05,167.76,165.8,167.76,142188.0
2016-01-19 10:00:00,167.91,168.22,166.71,166.87,85113.0,167.91,168.22,166.71,166.87,85113.0
2016-01-19 10:10:00,166.69,167.83,166.67,167.58,58613.0,166.69,167.83,166.67,167.58,58613.0
2016-01-19 10:20:00,167.55,168.88,167.54,167.98,89970.0,167.55,168.88,167.54,167.98,89970.0
2016-01-19 10:30:00,167.68,168.66,167.68,168.0,59792.0,167.68,168.66,167.68,168.0,59792.0
2016-01-19 10:40:00,168.07,168.37,167.61,168.3,49497.0,168.07,168.37,167.61,168.3,49497.0
2016-01-19 10:50:00,168.39,168.55,167.59,167.88,66931.0,168.39,168.55,167.59,167.88,66931.0
2016-01-19 11:00:00,167.87,168.57,167.61,167.85,66304.0,167.87,168.57,167.61,167.85,66304.0
2016-01-19 11:10:00,167.85,167.85,166.63,166.68,73376.0,167.85,167.85,166.63,166.68,73376.0
2016-01-19 11:20:00,166.82,167.35,166.17,167.23,54760.0,166.82,167.35,166.17,167.23,54760.0
2016-01-19 11:30:00,167.39,167.39,166.17,166.7,100685.0,167.39,167.39,166.17,166.7,100685.0
2016-01-19 11:40:00,166.91,167.03,166.21,166.23,33868.0,166.91,167.03,166.21,166.23,33868.0
2016-01-19 11:50:00,166.22,166.89,166.09,166.61,34600.0,166.22,166.89,166.09,166.61,34600.0
2016-01-19 12:00:00,166.59,166.9,165.82,165.83,32777.0,166.59,166.9,165.82,165.83,32777.0
2016-01-19 12:10:00,165.8,166.3,165.48,165.67,40125.0,165.8,166.3,165.48,165.67,40125.0
2016-01-19 12:20:00,165.59,165.77,164.98,165.66,34660.0,165.59,165.77,164.98,165.66,34660.0
2016-01-19 12:30:00,165.73,166.45,165.6,165.95,28774.0,165.73,166.45,165.6,165.95,28774.0
2016-01-19 12:40:00,165.88,166.09,165.06,165.32,20419.0,165.88,166.09,165.06,165.32,20419.0
2016-01-19 12:50:00,165.34,166.3,165.34,166.07,37645.0,165.34,166.3,165.34,166.07,37645.0
2016-01-19 13:00:00,166.19,166.97,166.09,166.64,48976.0,166.19,166.97,166.09,166.64,48976.0
2016-01-19 13:10:00,166.59,167.1,166.29,167.1,35150.0,166.59,167.1,166.29,167.1,35150.0
2016-01-19 13:20:00,167.07,167.23,165.57,165.87,54941.0,167.07,167.23,165.57,165.87,54941.0
2016-01-19 13:30:00,165.97,166.34,165.56,166.34,33294.0,165.97,166.34,165.56,166.34,33294.0
2016-01-19 13:40:00,166.36,166.6,165.8,166.29,37729.0,166.36,166.6,165.8,166.29,37729.0
2016-01-19 13:50:00,166.3,166.56,165.88,166.22,41097.0,166.3,166.56,165.88,166.22,41097.0
2016-01-19 14:00:00,166.05,166.25,164.98,165.05,50883.0,166.05,166.25,164.98,165.05,50883.0
2016-01-19 14:10:00,165.05,165.3,164.22,164.77,63294.0,165.05,165.3,164.22,164.77,63294.0
2016-01-19 14:20:00,164.73,165.5,164.33,165.44,44425.0,164.73,165.5,164.33,165.44,44425.0
2016-01-19 14:30:00,165.53,165.59,164.48,164.93,31467.0,165.53,165.59,164.48,164.93,31467.0
2016-01-19 14:40:00,165.01,165.11,163.98,164.64,59943.0,165.01,165.11,163.98,164.64,59943.0
2016-01-19 14:50:00,164.63,165.31,164.57,164.88,49111.0,164.63,165.31,164.57,164.88,49111.0
2016-01-19 15:00:00,164.89,165.97,164.73,165.78,53761.0,164.89,165.97,164.73,165.78,53761.0
2016-01-19 15:10:00,165.79,165.94,165.27,165.56,43689.0,165.79,165.94,165.27,165.56,43689.0
2016-01-19 15:20:00,165.44,166.81,165.33,166.71,62946.0,165.44,166.81,165.33,166.71,62946.0
2016-01-19 15:30:00,166.75,166.87,166.06,166.39,122991.0,166.75,166.87,166.06,166.39,122991.0
2016-01-19 15:40:00,166.38,167.01,166.27,166.77,137649.0,166.38,167.01,166.27,166.77,137649.0
2016-01-19 15:50:00,166.76,166.94,165.91,166.04,230881.0,166.76,166.94,165.91,166.04,230881.0
2016-01-20 09:30:00,161.04,162.16,160.78,161.47,201012.0,161.04,162.16,160.78,161.47,201012.0
2016-01-20 09:40:00,161.41,161.48,159.78,161.11,158927.0,161.41,161.48,159.78,161.11,158927.0
2016-01-20 09:50:00,160.7,161.35,160.55,160.91,83352.0,160.7,161.35,160.55,160.91,83352.0
2016-01-20 10:00:00,161.03,161.31,160.21,161.05,198715.0,161.03,161.31,160.21,161.05,198715.0
2016-01-20 10:10:00,161.1,162.3,161.0,162.0,118167.0,161.1,162.3,161.0,162.0,118167.0
2016-01-20 10:20:00,161.94,163.45,161.89,162.99,109229.0,161.94,163.45,161.89,162.99,109229.0
2016-01-20 10:30:00,163.0,163.22,161.09,161.49,158172.0,163.0,163.22,161.09,161.49,158172.0
2016-01-20 10:40:00,161.49,161.85,160.94,161.16,98333.0,161.49,161.85,160.94,161.16,98333.0
2016-01-20 10:50:00,161.35,161.78,161.06,161.33,108106.0,161.35,161.78,161.06,161.33,108106.0
2016-01-20 11:00:00,161.43,162.85,161.39,162.01,108895.0,161.43,162.85,161.39,162.01,108895.0
2016-01-20 11:10:00,162.0,162.93,161.95,162.51,101776.0,162.0,162.93,161.95,162.51,101776.0
2016-01-20 11:20:00,162.73,163.0,161.98,162.53,93324.0,162.73,163.0,161.98,162.53,93324.0
2016-01-20 11:30:00,162.51,163.3,162.51,162.93,54457.0,162.51,163.3,162.51,162.93,54457.0
2016-01-20 11:40:00,162.93,163.28,162.5,162.99,93701.0,162.93,163.28,162.5,162.99,93701.0
2016-01-20 11:50:00,162.96,163.16,162.29,162.58,128666.0,162.96,163.16,162.29,162.58,128666.0
2016-01-20 12:00:00,162.51,163.11,162.23,162.5,76782.0,162.51,163.11,162.23,162.5,76782.0
2016-01-20 12:10:00,162.5,162.8,162.2,162.26,33617.0,162.5,162.8,162.2,162.26,33617.0
2016-01-20 12:20:00,162.43,162.43,161.63,162.0,57311.0,162.43,162.43,161.63,162.0,57311.0
2016-01-20 12:30:00,162.0,162.55,161.81,161.86,89744.0,162.0,162.55,161.81,161.86,89744.0
2016-01-20 12:40:00,161.87,162.29,161.74,162.21,79545.0,161.87,162.29,161.74,162.21,79545.0
2016-01-20 12:50:00,162.13,164.1,161.99,164.02,58389.0,162.13,164.1,161.99,164.02,58389.0
2016-01-20 13:00:00,164.1,164.18,163.63,164.06,75226.0,164.1,164.18,163.63,164.06,75226.0
2016-01-20 13:10:00,163.98,164.4,163.06,163.06,83449.0,163.98,164.4,163.06,163.06,83449.0
2016-01-20 13:20:00,163.06,164.36,162.58,163.84,45992.0,163.06,164.36,162.58,163.84,45992.0
2016-01-20 13:30:00,163.78,164.97,163.7,164.97,93711.0,163.78,164.97,163.7,164.97,93711.0
2016-01-20 13:40:00,164.88,167.5,164.69,167.5,113363.0,164.88,167.5,164.69,167.5,113363.0
2016-01-20 13:50:00,167.44,169.33,167.26,168.21,107439.0,167.44,169.33,167.26,168.21,107439.0
2016-01-20 14:00:00,168.21,168.3,166.66,167.34,115564.0,168.21,168.3,166.66,167.34,115564.0
2016-01-20 14:10:00,167.36,167.4,166.43,166.79,65364.0,167.36,167.4,166.43,166.79,65364.0
2016-01-20 14:20:00,166.82,167.28,166.06,166.1,58694.0,166.82,167.28,166.06,166.1,58694.0
2016-01-20 14:30:00,166.23,166.26,165.01,165.77,58905.0,166.23,166.26,165.01,165.77,58905.0
2016-01-20 14:40:00,165.87,166.19,165.25,165.56,132297.0,165.87,166.19,165.25,165.56,132297.0
2016-01-20 14:50:00,165.71,166.75,165.5,165.96,88514.0,165.71,166.75,165.5,165.96,88514.0
2016-01-20 15:00:00,165.9,166.46,165.31,166.34,59987.0,165.9,166.46,165.31,166.34,59987.0
2016-01-20 15:10:00,166.49,167.1,165.83,166.79,104815.0,166.49,167.1,165.83,166.79,104815.0
2016-01-20 15:20:00,166.79,167.17,166.1,166.59,149674.0,166.79,167.17,166.1,166.59,149674.0
2016-01-20 15:30:00,166.6,166.62,165.22,166.05,195927.0,166.6,166.62,165.22,166.05,195927.0
2016-01-20 15:40:00,166.03,166.03,164.61,165.28,149384.0,166.03,166.03,164.61,165.28,149384.0
2016-01-20 15:50:00,165.08,166.0,164.64,165.04,370302.0,165.08,166.0,164.64,165.04,370302.0
2016-01-21 09:30:00,165.99,166.35,163.13,164.7,119977.0,165.99,166.35,163.13,164.7,119977.0
2016-01-21 09:40:00,164.7,166.26,164.6,165.02,108096.0,164.7,166.26,164.6,165.02,108096.0
2016-01-21 09:50:00,164.9,165.38,163.63,164.3,55178.0,164.9,165.38,163.63,164.3,55178.0
2016-01-21 10:00:00,164.33,167.24,164.33,167.03,89633.0,164.33,167.24,164.33,167.03,89633.0
2016-01-21 10:10:00,167.16,168.42,166.78,166.83,75145.0,167.16,168.42,166.78,166.83,75145.0
2016-01-21 10:20:00,166.89,167.38,166.08,167.34,102760.0,166.89,167.38,166.08,167.34,102760.0
2016-01-21 10:30:00,167.31,167.54,166.68,167.18,117829.0,167.31,167.54,166.68,167.18,117829.0
2016-01-21 10:40:00,167.22,168.24,166.9,168.08,124676.0,167.22,168.24,166.9,168.08,124676.0
2016-01-21 10:50:00,168.07,168.4,167.65,168.24,148323.0,168.07,168.4,167.65,168.24,148323.0
2016-01-21 11:00:00,168.35,170.31,167.66,169.65,110682.0,168.35,170.31,167.66,169.65,110682.0
2016-01-21 11:10:00,169.65,170.67,169.65,170.53,154126.0,169.65,170.67,169.65,170.53,154126.0
2016-01-21 11:20:00,170.54,170.69,169.3,169.45,78280.0,170.54,170.69,169.3,169.45,78280.0
2016-01-21 11:30:00,169.43,170.28,169.26,169.92,78292.0,169.43,170.28,169.26,169.92,78292.0
2016-01-21 11:40:00,169.68,170.28,169.25,170.21,31720.0,169.68,170.28,169.25,170.21,31720.0
2016-01-21 11:50:00,170.21,170.9,169.92,170.67,47769.0,170.21,170.9,169.92,170.67,47769.0
2016-01-21 12:00:00,170.28,171.41,170.28,170.63,67377.0,170.28,171.41,170.28,170.63,67377.0
2016-01-21 12:10:00,170.51,171.6,170.05,171.56,74936.0,170.51,171.6,170.05,171.56,74936.0
2016-01-21 12:20:00,171.54,172.5,171.27,172.25,84524.0,171.54,172.5,171.27,172.25,84524.0
2016-01-21 12:30:00,172.13,172.4,171.55,172.39,37217.0,172.13,172.4,171.55,172.39,37217.0
2016-01-21 12:40:00,172.39,172.5,171.66,171.75,36626.0,172.39,172.5,171.66,171.75,36626.0
2016-01-21 12:50:00,171.78,171.98,171.31,171.52,51659.0,171.78,171.98,171.31,171.52,51659.0
2016-01-21 13:00:00,171.66,171.85,171.3,171.85,39104.0,171.66,171.85,171.3,171.85,39104.0
2016-01-21 13:10:00,171.74,171.93,171.04,171.23,31285.0,171.74,171.93,171.04,171.23,31285.0
2016-01-21 13:20:00,171.1,171.15,169.93,169.99,63760.0,171.1,171.15,169.93,169.99,63760.0
2016-01-21 13:30:00,169.94,170.36,169.5,170.34,34913.0,169.94,170.36,169.5,170.34,34913.0
2016-01-21 13:40:00,170.33,170.55,169.75,170.4,64094.0,170.33,170.55,169.75,170.4,64094.0
2016-01-21 13:50:00,170.38,170.38,169.28,169.28,82470.0,170.38,170.38,169.28,169.28,82470.0
2016-01-21 14:00:00,169.47,169.84,169.0,169.7,34351.0,169.47,169.84,169.0,169.7,34351.0
2016-01-21 14:10:00,169.6,169.69,168.06,168.27,52008.0,169.6,169.69,168.06,168.27,52008.0
2016-01-21 14:20:00,168.34,168.88,168.2,168.85,42971.0,168.34,168.88,168.2,168.85,42971.0
2016-01-21 14:30:00,168.76,169.91,168.76,169.58,59790.0,168.76,169.91,168.76,169.58,59790.0
2016-01-21 14:40:00,169.58,170.3,168.69,168.75,46632.0,169.58,170.3,168.69,168.75,46632.0
2016-01-21 14:50:00,168.79,170.97,168.79,170.27,47069.0,168.79,170.97,168.79,170.27,47069.0
2016-01-21 15:00:00,170.21,170.28,169.03,169.33,38265.0,170.21,170.28,169.03,169.33,38265.0
2016-01-21 15:10:00,169.29,170.13,169.06,169.81,53310.0,169.29,170.13,169.06,169.81,53310.0
2016-01-21 15:20:00,169.76,170.32,169.4,170.13,53279.0,169.76,170.32,169.4,170.13,53279.0
2016-01-21 15:30:00,170.03,171.0,170.03,170.53,49495.0,170.03,171.0,170.03,170.53,49495.0
2016-01-21 15:40:00,170.53,170.96,170.0,170.03,81335.0,170.53,170.96,170.0,170.03,81335.0
2016-01-21 15:50:00,170.0,170.39,169.56,169.56,189873.0,170.0,170.39,169.56,169.56,189873.0
2016-01-22 09:30:00,173.55,174.77,173.0,173.45,292997.0,173.55,174.77,173.0,173.45,292997.0
2016-01-22 09:40:00,173.43,173.92,172.5,173.88,135765.0,173.43,173.92,172.5,173.88,135765.0
2016-01-22 09:50:00,173.92,174.74,173.4,174.41,83881.0,173.92,174.74,173.4,174.41,83881.0
2016-01-22 10:00:00,174.31,174.5,172.86,173.5,76993.0,174.31,174.5,172.86,173.5,76993.0
2016-01-22 10:10:00,173.55,174.4,173.54,173.86,48351.0,173.55,174.4,173.54,173.86,48351.0
2016-01-22 10:20:00,173.61,173.7,172.73,172.91,45356.0,173.61,173.7,172.73,172.91,45356.0
2016-01-22 10:30:00,172.95,173.6,172.66,173.38,59844.0,172.95,173.6,172.66,173.38,59844.0
2016-01-22 10:40:00,173.39,173.82,173.02,173.18,47870.0,173.39,173.82,173.02,173.18,47870.0
2016-01-22 10:50:00,173.09,173.4,171.64,171.91,47315.0,173.09,173.4,171.64,171.91,47315.0
2016-01-22 11:00:00,171.89,172.46,171.34,172.14,56530.0,171.89,172.46,171.34,172.14,56530.0
2016-01-22 11:10:00,172.11,172.47,171.54,171.84,65988.0,172.11,172.47,171.54,171.84,65988.0
2016-01-22 11:20:00,171.83,172.2,170.7,171.34,61833.0,171.83,172.2,170.7,171.34,61833.0
2016-01-22 11:30:00,171.35,171.51,170.0,170.02,46062.0,171.35,171.51,170.0,170.02,46062.0
2016-01-22 11:40:00,170.02,170.57,169.81,170.07,41295.0,170.02,170.57,169.81,170.07,41295.0
2016-01-22 11:50:00,170.01,170.52,169.88,169.91,20621.0,170.01,170.52,169.88,169.91,20621.0
2016-01-22 12:00:00,169.9,170.21,169.55,169.6,31444.0,169.9,170.21,169.55,169.6,31444.0
2016-01-22 12:10:00,169.59,169.75,169.27,169.63,33190.0,169.59,169.75,169.27,169.63,33190.0
2016-01-22 12:20:00,169.63,170.84,169.6,170.27,62752.0,169.63,170.84,169.6,170.27,62752.0
2016-01-22 12:30:00,170.24,170.66,169.64,170.66,27639.0,170.24,170.66,169.64,170.66,27639.0
2016-01-22 12:40:00,170.51,170.67,169.96,170.04,21441.0,170.51,170.67,169.96,170.04,21441.0
2016-01-22 12:50:00,170.11,170.41,170.11,170.19,24539.0,170.11,170.41,170.11,170.19,24539.0
2016-01-22 13:00:00,170.31,170.44,169.58,169.59,21682.0,170.31,170.44,169.58,169.59,21682.0
2016-01-22 13:10:00,169.53,169.87,169.53,169.68,16731.0,169.53,169.87,169.53,169.68,16731.0
2016-01-22 13:20:00,169.75,170.2,169.63,169.95,30160.0,169.75,170.2,169.63,169.95,30160.0
2016-01-22 13:30:00,169.98,170.17,169.58,169.58,14517.0,169.98,170.17,169.58,169.58,14517.0
2016-01-22 13:40:00,169.62,169.73,169.01,169.64,30910.0,169.62,169.73,169.01,169.64,30910.0
2016-01-22 13:50:00,169.77,170.18,169.66,170.01,17128.0,169.77,170.18,169.66,170.01,17128.0
2016-01-22 14:00:00,170.06,170.43,169.57,170.43,33231.0,170.06,170.43,169.57,170.43,33231.0
2016-01-22 14:10:00,170.4,170.85,170.28,170.53,32548.0,170.4,170.85,170.28,170.53,32548.0
2016-01-22 14:20:00,170.65,170.65,170.06,170.06,37682.0,170.65,170.65,170.06,170.06,37682.0
2016-01-22 14:30:00,170.02,170.06,169.16,169.26,30601.0,170.02,170.06,169.16,169.26,30601.0
2016-01-22 14:40:00,169.19,169.71,169.06,169.65,25098.0,169.19,169.71,169.06,169.65,25098.0
2016-01-22 14:50:00,169.7,169.71,169.1,169.22,21354.0,169.7,169.71,169.1,169.22,21354.0
2016-01-22 15:00:00,169.14,169.43,168.78,169.01,32309.0,169.14,169.43,168.78,169.01,32309.0
2016-01-22 15:10:00,168.97,169.4,168.77,169.17,33824.0,168.97,169.4,168.77,169.17,33824.0
2016-01-22 15:20:00,169.17,169.55,169.05,169.45,26921.0,169.17,169.55,169.05,169.45,26921.0
2016-01-22 15:30:00,169.48,169.84,169.15,169.84,37444.0,169.48,169.84,169.15,169.84,37444.0
2016-01-22 15:40:00,169.84,171.19,169.84,171.09,128201.0,169.84,171.19,169.84,171.09,128201.0
2016-01-22 15:50:00,171.13,172.29,170.8,171.17,291670.0,171.13,172.29,170.8,171.17,291670.0
2016-01-25 09:30:00,171.12,173.74,171.12,172.8,149659.0,171.12,173.74,171.12,172.8,149659.0
2016-01-25 09:40:00,172.57,172.78,171.0,171.51,63888.0,172.57,172.78,171.0,171.51,63888.0
2016-01-25 09:50:00,171.19,172.45,171.01,172.44,120973.0,171.19,172.45,171.01,172.44,120973.0
2016-01-25 10:00:00,172.44,173.49,172.07,172.65,59104.0,172.44,173.49,172.07,172.65,59104.0
2016-01-25 10:10:00,172.63,173.0,172.01,172.11,30475.0,172.63,173.0,172.01,172.11,30475.0
2016-01-25 10:20:00,172.11,172.26,171.38,171.79,36119.0,172.11,172.26,171.38,171.79,36119.0
2016-01-25 10:30:00,171.93,172.6,171.45,172.09,52872.0,171.93,172.6,171.45,172.09,52872.0
2016-01-25 10:40:00,172.03,172.23,171.29,171.38,25458.0,172.03,172.23,171.29,171.38,25458.0
2016-01-25 10:50:00,171.38,171.8,170.96,171.01,33617.0,171.38,171.8,170.96,171.01,33617.0
2016-01-25 11:00:00,171.02,171.12,170.25,170.44,57795.0,171.02,171.12,170.25,170.44,57795.0
2016-01-25 11:10:00,170.36,170.5,169.71,170.14,50988.0,170.36,170.5,169.71,170.14,50988.0
2016-01-25 11:20:00,170.12,170.42,169.6,170.42,33203.0,170.12,170.42,169.6,170.42,33203.0
2016-01-25 11:30:00,170.34,171.39,170.27,170.84,36219.0,170.34,171.39,170.27,170.84,36219.0
2016-01-25 11:40:00,170.95,171.23,170.63,171.13,27272.0,170.95,171.23,170.63,171.13,27272.0
2016-01-25 11:50:00,171.11,172.0,171.11,171.43,37800.0,171.11,172.0,171.11,171.43,37800.0
2016-01-25 12:00:00,171.44,171.77,171.33,171.56,8608.0,171.44,171.77,171.33,171.56,8608.0
2016-01-25 12:10:00,171.59,171.64,170.85,171.29,22613.0,171.59,171.64,170.85,171.29,22613.0
2016-01-25 12:20:00,171.23,172.15,171.23,171.81,14969.0,171.23,172.15,171.23,171.81,14969.0
2016-01-25 12:30:00,171.86,172.24,171.59,171.89,30828.0,171.86,172.24,171.59,171.89,30828.0
2016-01-25 12:40:00,171.94,172.41,171.93,172.3,22215.0,171.94,172.41,171.93,172.3,22215.0
2016-01-25 12:50:00,172.32,172.37,171.79,171.95,23015.0,172.32,172.37,171.79,171.95,23015.0
2016-01-25 13:00:00,171.93,172.58,171.93,172.49,18603.0,171.93,172.58,171.93,172.49,18603.0
2016-01-25 13:10:00,172.43,172.56,172.0,172.56,36843.0,172.43,172.56,172.0,172.56,36843.0
2016-01-25 13:20:00,172.51,172.7,172.18,172.22,15094.0,172.51,172.7,172.18,172.22,15094.0
2016-01-25 13:30:00,172.22,172.4,171.75,171.85,27286.0,172.22,172.4,171.75,171.85,27286.0
2016-01-25 13:40:00,171.81,171.92,170.84,170.89,17128.0,171.81,171.92,170.84,170.89,17128.0
2016-01-25 13:50:00,170.81,170.95,170.31,170.55,32118.0,170.81,170.95,170.31,170.55,32118.0
2016-01-25 14:00:00,170.6,171.08,170.31,170.91,28768.0,170.6,171.08,170.31,170.91,28768.0
2016-01-25 14:10:00,170.94,171.0,170.23,170.53,44052.0,170.94,171.0,170.23,170.53,44052.0
2016-01-25 14:20:00,170.53,170.64,170.32,170.58,16149.0,170.53,170.64,170.32,170.58,16149.0
2016-01-25 14:30:00,170.58,170.63,170.38,170.51,29527.0,170.58,170.63,170.38,170.51,29527.0
2016-01-25 14:40:00,170.54,170.56,169.75,169.79,28173.0,170.54,170.56,169.75,169.79,28173.0
2016-01-25 14:50:00,169.72,170.45,169.63,170.17,25009.0,169.72,170.45,169.63,170.17,25009.0
2016-01-25 15:00:00,170.12,170.6,169.62,169.62,39366.0,170.12,170.6,169.62,169.62,39366.0
2016-01-25 15:10:00,169.62,169.68,168.9,168.91,57706.0,169.62,169.68,168.9,168.91,57706.0
2016-01-25 15:20:00,168.91,168.92,168.4,168.5,56894.0,168.91,168.92,168.4,168.5,56894.0
2016-01-25 15:30:00,168.51,168.85,167.88,167.88,118874.0,168.51,168.85,167.88,167.88,118874.0
2016-01-25 15:40:00,167.81,168.27,167.71,167.94,75925.0,167.81,168.27,167.71,167.94,75925.0
2016-01-25 15:50:00,167.97,168.11,167.31,167.54,215845.0,167.97,168.11,167.31,167.54,215845.0
2016-01-26 09:30:00,166.67,168.36,165.27,165.75,106472.0,166.67,168.36,165.27,165.75,106472.0
2016-01-26 09:40:00,165.68,166.26,164.05,164.17,81504.0,165.68,166.26,164.05,164.17,81504.0
2016-01-26 09:50:00,164.16,164.66,162.89,164.39,120399.0,164.16,164.66,162.89,164.39,120399.0
2016-01-26 10:00:00,163.95,166.52,163.76,165.42,88504.0,163.95,166.52,163.76,165.42,88504.0
2016-01-26 10:10:00,165.54,166.69,165.31,165.68,55393.0,165.54,166.69,165.31,165.68,55393.0
2016-01-26 10:20:00,165.38,165.82,164.9,165.06,47298.0,165.38,165.82,164.9,165.06,47298.0
2016-01-26 10:30:00,164.99,166.39,164.72,166.3,44771.0,164.99,166.39,164.72,166.3,44771.0
2016-01-26 10:40:00,166.46,166.63,165.15,165.19,39247.0,166.46,166.63,165.15,165.19,39247.0
2016-01-26 10:50:00,165.16,165.42,164.7,164.82,41394.0,165.16,165.42,164.7,164.82,41394.0
2016-01-26 11:00:00,164.82,165.9,164.82,165.44,52114.0,164.82,165.9,164.82,165.44,52114.0
2016-01-26 11:10:00,165.28,166.5,165.16,166.5,48708.0,165.28,166.5,165.16,166.5,48708.0
2016-01-26 11:20:00,166.5,166.93,166.04,166.83,83016.0,166.5,166.93,166.04,166.83,83016.0
2016-01-26 11:30:00,166.77,167.0,166.34,167.0,45554.0,166.77,167.0,166.34,167.0,45554.0
2016-01-26 11:40:00,166.94,167.39,166.94,167.22,29610.0,166.94,167.39,166.94,167.22,29610.0
2016-01-26 11:50:00,167.33,167.73,166.94,167.05,44745.0,167.33,167.73,166.94,167.05,44745.0
2016-01-26 12:00:00,166.99,167.58,166.9,167.36,34320.0,166.99,167.58,166.9,167.36,34320.0
2016-01-26 12:10:00,167.31,167.36,166.76,167.22,55320.0,167.31,167.36,166.76,167.22,55320.0
2016-01-26 12:20:00,167.16,167.26,166.62,167.26,30536.0,167.16,167.26,166.62,167.26,30536.0
2016-01-26 12:30:00,167.27,167.71,167.26,167.45,26459.0,167.27,167.71,167.26,167.45,26459.0
2016-01-26 12:40:00,167.39,167.45,167.03,167.24,21615.0,167.39,167.45,167.03,167.24,21615.0
2016-01-26 12:50:00,167.24,167.25,166.64,166.78,25711.0,167.24,167.25,166.64,166.78,25711.0
2016-01-26 13:00:00,166.85,167.09,166.63,166.84,27042.0,166.85,167.09,166.63,166.84,27042.0
2016-01-26 13:10:00,166.82,167.24,166.72,166.98,26737.0,166.82,167.24,166.72,166.98,26737.0
2016-01-26 13:20:00,166.96,168.0,166.96,167.64,36262.0,166.96,168.0,166.96,167.64,36262.0
2016-01-26 13:30:00,167.48,167.61,167.08,167.22,23919.0,167.48,167.61,167.08,167.22,23919.0
2016-01-26 13:40:00,167.25,167.63,167.22,167.49,28039.0,167.25,167.63,167.22,167.49,28039.0
2016-01-26 13:50:00,167.5,167.74,167.07,167.2,23032.0,167.5,167.74,167.07,167.2,23032.0
2016-01-26 14:00:00,167.34,167.53,166.71,166.86,33925.0,167.34,167.53,166.71,166.86,33925.0
2016-01-26 14:10:00,166.9,167.27,166.47,167.18,39483.0,166.9,167.27,166.47,167.18,39483.0
2016-01-26 14:20:00,167.18,167.36,166.74,166.99,20913.0,167.18,167.36,166.74,166.99,20913.0
2016-01-26 14:30:00,167.07,167.5,167.0,167.23,23405.0,167.07,167.5,167.0,167.23,23405.0
2016-01-26 14:40:00,167.15,167.68,167.15,167.32,22834.0,167.15,167.68,167.15,167.32,22834.0
2016-01-26 14:50:00,167.36,167.81,167.05,167.2,34929.0,167.36,167.81,167.05,167.2,34929.0
2016-01-26 15:00:00,167.27,167.34,166.68,166.91,49660.0,167.27,167.34,166.68,166.91,49660.0
2016-01-26 15:10:00,166.92,167.2,166.72,166.72,32586.0,166.92,167.2,166.72,166.72,32586.0
2016-01-26 15:20:00,166.75,167.39,166.74,167.11,46343.0,166.75,167.39,166.74,167.11,46343.0
2016-01-26 15:30:00,167.21,167.21,166.49,166.89,57840.0,167.21,167.21,166.49,166.89,57840.0
2016-01-26 15:40:00,166.84,167.26,166.38,166.77,108251.0,166.84,167.26,166.38,166.77,108251.0
2016-01-26 15:50:00,166.71,167.49,166.59,167.1,267389.0,166.71,167.49,166.59,167.1,267389.0
2016-01-27 09:30:00,167.09,167.79,166.4,167.37,117083.0,167.09,167.79,166.4,167.37,117083.0
2016-01-27 09:40:00,167.44,167.91,166.77,167.0,128341.0,167.44,167.91,166.77,167.0,128341.0
2016-01-27 09:50:00,166.73,166.97,166.02,166.71,93943.0,166.73,166.97,166.02,166.71,93943.0
2016-01-27 10:00:00,166.64,166.92,165.29,165.31,102229.0,166.64,166.92,165.29,165.31,102229.0
2016-01-27 10:10:00,165.32,165.71,164.88,165.28,104871.0,165.32,165.71,164.88,165.28,104871.0
2016-01-27 10:20:00,165.14,165.6,164.83,164.86,76037.0,165.14,165.6,164.83,164.86,76037.0
2016-01-27 10:30:00,164.96,165.17,164.25,164.91,73646.0,164.96,165.17,164.25,164.91,73646.0
2016-01-27 10:40:00,164.9,165.17,164.3,164.34,36815.0,164.9,165.17,164.3,164.34,36815.0
2016-01-27 10:50:00,164.32,164.45,163.57,163.82,64374.0,164.32,164.45,163.57,163.82,64374.0
2016-01-27 11:00:00,163.84,164.14,163.6,163.78,48931.0,163.84,164.14,163.6,163.78,48931.0
2016-01-27 11:10:00,163.7,163.71,162.75,163.42,72920.0,163.7,163.71,162.75,163.42,72920.0
2016-01-27 11:20:00,163.42,164.54,163.37,164.2,54780.0,163.42,164.54,163.37,164.2,54780.0
2016-01-27 11:30:00,164.23,164.28,163.72,164.04,67921.0,164.23,164.28,163.72,164.04,67921.0
2016-01-27 11:40:00,163.99,164.19,163.5,163.59,45013.0,163.99,164.19,163.5,163.59,45013.0
2016-01-27 11:50:00,163.52,163.71,162.68,162.75,100525.0,163.52,163.71,162.68,162.75,100525.0
2016-01-27 12:00:00,162.85,163.17,162.22,162.22,69608.0,162.85,163.17,162.22,162.22,69608.0
2016-01-27 12:10:00,162.22,163.3,162.15,163.0,49263.0,162.22,163.3,162.15,163.0,49263.0
2016-01-27 12:20:00,163.11,163.11,161.8,161.82,80624.0,163.11,163.11,161.8,161.82,80624.0
2016-01-27 12:30:00,161.93,162.47,161.78,162.32,57536.0,161.93,162.47,161.78,162.32,57536.0
2016-01-27 12:40:00,162.3,162.58,161.92,162.57,48023.0,162.3,162.58,161.92,162.57,48023.0
2016-01-27 12:50:00,162.51,162.73,162.1,162.26,35161.0,162.51,162.73,162.1,162.26,35161.0
2016-01-27 13:00:00,162.13,162.63,162.03,162.39,36254.0,162.13,162.63,162.03,162.39,36254.0
2016-01-27 13:10:00,162.33,162.59,161.65,161.84,33569.0,162.33,162.59,161.65,161.84,33569.0
2016-01-27 13:20:00,161.89,162.08,160.72,160.72,60501.0,161.89,162.08,160.72,160.72,60501.0
2016-01-27 13:30:00,160.85,161.86,160.74,161.86,120530.0,160.85,161.86,160.74,161.86,120530.0
2016-01-27 13:40:00,161.79,162.11,161.51,161.57,70103.0,161.79,162.11,161.51,161.57,70103.0
2016-01-27 13:50:00,161.58,162.19,161.49,162.18,42232.0,161.58,162.19,161.49,162.18,42232.0
2016-01-27 14:00:00,162.19,162.62,160.06,160.11,70677.0,162.19,162.62,160.06,160.11,70677.0
2016-01-27 14:10:00,160.07,160.54,159.54,160.24,137304.0,160.07,160.54,159.54,160.24,137304.0
2016-01-27 14:20:00,160.13,160.71,159.82,160.07,60341.0,160.13,160.71,159.82,160.07,60341.0
2016-01-27 14:30:00,160.07,160.32,159.6,159.6,62383.0,160.07,160.32,159.6,159.6,62383.0
2016-01-27 14:40:00,159.64,160.21,159.38,159.79,70169.0,159.64,160.21,159.38,159.79,70169.0
2016-01-27 14:50:00,159.8,159.91,158.6,158.92,79146.0,159.8,159.91,158.6,158.92,79146.0
2016-01-27 15:00:00,158.92,158.93,157.42,158.33,134077.0,158.92,158.93,157.42,158.33,134077.0
2016-01-27 15:10:00,158.32,158.41,157.54,158.01,78825.0,158.32,158.41,157.54,158.01,78825.0
2016-01-27 15:20:00,158.06,159.0,157.96,158.78,115312.0,158.06,159.0,157.96,158.78,115312.0
2016-01-27 15:30:00,158.76,159.1,157.76,157.85,143826.0,158.76,159.1,157.76,157.85,143826.0
2016-01-27 15:40:00,157.78,158.89,157.55,158.65,229968.0,157.78,158.89,157.55,158.65,229968.0
2016-01-27 15:50:00,158.7,158.93,158.04,158.15,357222.0,158.7,158.93,158.04,158.15,357222.0
2016-01-28 09:30:00,161.87,162.78,161.38,161.5,407784.0,161.87,162.78,161.38,161.5,407784.0
2016-01-28 09:40:00,161.46,161.92,159.95,160.13,212406.0,161.46,161.92,159.95,160.13,212406.0
2016-01-28 09:50:00,160.09,161.39,159.94,160.35,143146.0,160.09,161.39,159.94,160.35,143146.0
2016-01-28 10:00:00,160.05,160.25,158.71,158.82,192435.0,160.05,160.25,158.71,158.82,192435.0
2016-01-28 10:10:00,158.81,159.46,158.04,158.14,122804.0,158.81,159.46,158.04,158.14,122804.0
2016-01-28 10:20:00,158.14,159.17,157.15,157.15,166608.0,158.14,159.17,157.15,157.15,166608.0
2016-01-28 10:30:00,157.25,157.53,156.1,157.47,141967.0,157.25,157.53,156.1,157.47,141967.0
2016-01-28 10:40:00,157.29,158.28,157.29,157.75,96588.0,157.29,158.28,157.29,157.75,96588.0
2016-01-28 10:50:00,157.79,157.87,157.13,157.55,68553.0,157.79,157.87,157.13,157.55,68553.0
2016-01-28 11:00:00,157.67,158.67,157.67,157.98,194519.0,157.67,158.67,157.67,157.98,194519.0
2016-01-28 11:10:00,157.98,158.19,157.51,157.64,44941.0,157.98,158.19,157.51,157.64,44941.0
2016-01-28 11:20:00,157.74,158.29,157.5,157.51,56832.0,157.74,158.29,157.5,157.51,56832.0
2016-01-28 11:30:00,157.52,157.71,156.06,156.11,84104.0,157.52,157.71,156.06,156.11,84104.0
2016-01-28 11:40:00,156.18,156.4,154.8,155.8,148937.0,156.18,156.4,154.8,155.8,148937.0
2016-01-28 11:50:00,155.72,156.48,154.88,154.88,60944.0,155.72,156.48,154.88,154.88,60944.0
2016-01-28 12:00:00,154.87,155.57,154.66,155.2,88818.0,154.87,155.57,154.66,155.2,88818.0
2016-01-28 12:10:00,155.11,156.11,155.05,155.22,76173.0,155.11,156.11,155.05,155.22,76173.0
2016-01-28 12:20:00,155.22,156.13,155.05,155.69,93938.0,155.22,156.13,155.05,155.69,93938.0
2016-01-28 12:30:00,155.59,156.2,155.37,155.65,91561.0,155.59,156.2,155.37,155.65,91561.0
2016-01-28 12:40:00,155.71,155.83,155.45,155.77,49131.0,155.71,155.83,155.45,155.77,49131.0
2016-01-28 12:50:00,155.66,155.8,155.0,155.34,59875.0,155.66,155.8,155.0,155.34,59875.0
2016-01-28 13:00:00,155.4,155.64,155.17,155.3,37502.0,155.4,155.64,155.17,155.3,37502.0
2016-01-28 13:10:00,155.37,155.38,154.8,155.01,73391.0,155.37,155.38,154.8,155.01,73391.0
2016-01-28 13:20:00,155.03,155.55,154.53,155.46,51326.0,155.03,155.55,154.53,155.46,51326.0
2016-01-28 13:30:00,155.46,155.91,155.39,155.84,41558.0,155.46,155.91,155.39,155.84,41558.0
2016-01-28 13:40:00,155.93,156.77,155.93,156.51,54271.0,155.93,156.77,155.93,156.51,54271.0
2016-01-28 13:50:00,156.44,157.2,156.15,156.64,69802.0,156.44,157.2,156.15,156.64,69802.0
2016-01-28 14:00:00,156.46,157.5,156.46,157.06,57311.0,156.46,157.5,156.46,157.06,57311.0
2016-01-28 14:10:00,157.08,157.15,156.24,156.28,43720.0,157.08,157.15,156.24,156.28,43720.0
2016-01-28 14:20:00,156.33,156.79,155.77,156.79,38663.0,156.33,156.79,155.77,156.79,38663.0
2016-01-28 14:30:00,156.78,157.16,155.85,156.15,47469.0,156.78,157.16,155.85,156.15,47469.0
2016-01-28 14:40:00,156.22,157.04,156.03,156.2,44569.0,156.22,157.04,156.03,156.2,44569.0
2016-01-28 14:50:00,156.06,156.56,155.69,156.55,46311.0,156.06,156.56,155.69,156.55,46311.0
2016-01-28 15:00:00,156.56,157.63,156.49,157.19,71527.0,156.56,157.63,156.49,157.19,71527.0
2016-01-28 15:10:00,157.27,157.68,156.9,157.12,74342.0,157.27,157.68,156.9,157.12,74342.0
2016-01-28 15:20:00,157.09,157.35,156.39,156.71,66444.0,157.09,157.35,156.39,156.71,66444.0
2016-01-28 15:30:00,156.68,157.26,156.5,156.94,87242.0,156.68,157.26,156.5,156.94,87242.0
2016-01-28 15:40:00,156.96,157.21,156.16,157.08,110764.0,156.96,157.21,156.16,157.08,110764.0
2016-01-28 15:50:00,157.12,157.61,156.79,156.94,282955.0,157.12,157.61,156.79,156.94,282955.0
2016-01-29 09:30:00,159.24,162.16,158.5,162.14,364690.0,159.24,162.16,158.5,162.14,364690.0
2016-01-29 09:40:00,162.09,162.78,161.88,162.11,194449.0,162.09,162.78,161.88,162.11,194449.0
2016-01-29 09:50:00,162.24,162.5,161.43,161.94,82767.0,162.24,162.5,161.43,161.94,82767.0
2016-01-29 10:00:00,161.93,162.47,161.81,162.37,64803.0,161.93,162.47,161.81,162.37,64803.0
2016-01-29 10:10:00,162.37,162.87,162.03,162.42,107842.0,162.37,162.87,162.03,162.42,107842.0
2016-01-29 10:20:00,162.66,162.81,161.23,161.59,67849.0,162.66,162.81,161.23,161.59,67849.0
2016-01-29 10:30:00,161.63,162.25,161.5,162.16,50617.0,161.63,162.25,161.5,162.16,50617.0
2016-01-29 10:40:00,162.16,162.16,161.57,161.95,67717.0,162.16,162.16,161.57,161.95,67717.0
2016-01-29 10:50:00,161.91,162.01,161.5,161.75,67386.0,161.91,162.01,161.5,161.75,67386.0
2016-01-29 11:00:00,161.83,162.08,161.66,162.01,50692.0,161.83,162.08,161.66,162.01,50692.0
2016-01-29 11:10:00,162.01,162.07,161.1,161.18,69777.0,162.01,162.07,161.1,161.18,69777.0
2016-01-29 11:20:00,161.13,161.27,160.27,160.27,84992.0,161.13,161.27,160.27,160.27,84992.0
2016-01-29 11:30:00,160.45,161.23,160.31,160.66,60264.0,160.45,161.23,160.31,160.66,60264.0
2016-01-29 11:40:00,160.74,160.77,160.18,160.5,63649.0,160.74,160.77,160.18,160.5,63649.0
2016-01-29 11:50:00,160.5,160.68,160.0,160.15,104255.0,160.5,160.68,160.0,160.15,104255.0
2016-01-29 12:00:00,160.32,160.74,160.07,160.65,72856.0,160.32,160.74,160.07,160.65,72856.0
2016-01-29 12:10:00,160.61,160.84,160.54,160.78,58097.0,160.61,160.84,160.54,160.78,58097.0
2016-01-29 12:20:00,160.79,161.88,160.79,161.58,68816.0,160.79,161.88,160.79,161.58,68816.0
2016-01-29 12:30:00,161.59,161.91,161.31,161.88,65736.0,161.59,161.91,161.31,161.88,65736.0
2016-01-29 12:40:00,161.88,162.4,161.79,161.96,106822.0,161.88,162.4,161.79,161.96,106822.0
2016-01-29 12:50:00,162.05,162.22,161.85,161.95,96002.0,162.05,162.22,161.85,161.95,96002.0
2016-01-29 13:00:00,161.89,162.09,161.49,161.69,54307.0,161.89,162.09,161.49,161.69,54307.0
2016-01-29 13:10:00,161.69,161.99,161.61,161.89,48010.0,161.69,161.99,161.61,161.89,48010.0
2016-01-29 13:20:00,161.89,161.99,161.75,161.88,44976.0,161.89,161.99,161.75,161.88,44976.0
2016-01-29 13:30:00,161.89,161.99,161.52,161.7,43997.0,161.89,161.99,161.52,161.7,43997.0
2016-01-29 13:40:00,161.73,162.24,161.73,162.06,47988.0,161.73,162.24,161.73,162.06,47988.0
2016-01-29 13:50:00,162.05,162.09,161.71,161.96,47708.0,162.05,162.09,161.71,161.96,47708.0
2016-01-29 14:00:00,161.96,162.32,161.61,162.32,70254.0,161.96,162.32,161.61,162.32,70254.0
2016-01-29 14:10:00,162.3,162.46,161.94,162.37,67318.0,162.3,162.46,161.94,162.37,67318.0
2016-01-29 14:20:00,162.38,162.53,162.23,162.3,62975.0,162.38,162.53,162.23,162.3,62975.0
2016-01-29 14:30:00,162.29,162.38,162.18,162.37,102194.0,162.29,162.38,162.18,162.37,102194.0
2016-01-29 14:40:00,162.41,162.52,162.26,162.42,54813.0,162.41,162.52,162.26,162.42,54813.0
2016-01-29 14:50:00,162.42,162.47,161.96,162.19,70680.0,162.42,162.47,161.96,162.19,70680.0
2016-01-29 15:00:00,162.17,162.32,162.02,162.32,74227.0,162.17,162.32,162.02,162.32,74227.0
2016-01-29 15:10:00,162.28,162.37,162.22,162.28,67121.0,162.28,162.37,162.22,162.28,67121.0
2016-01-29 15:20:00,162.29,162.78,162.2,162.72,115340.0,162.29,162.78,162.2,162.72,115340.0
2016-01-29 15:30:00,162.73,162.86,162.58,162.71,129272.0,162.73,162.86,162.58,162.71,129272.0
2016-01-29 15:40:00,162.69,162.84,162.53,162.58,162611.0,162.69,162.84,162.53,162.58,162611.0
2016-01-29 15:50:00,162.57,163.64,162.53,163.11,474148.0,162.57,163.64,162.53,163.11,474148.0
2016-02-01 09:30:00,160.27,160.87,156.13,158.25,322690.0,160.27,160.87,156.13,158.25,322690.0
2016-02-01 09:40:00,158.47,158.86,156.73,157.67,216598.0,158.47,158.86,156.73,157.67,216598.0
2016-02-01 09:50:00,157.6,158.82,157.6,158.45,95642.0,157.6,158.82,157.6,158.45,95642.0
2016-02-01 10:00:00,158.4,159.89,157.97,159.86,133869.0,158.4,159.89,157.97,159.86,133869.0
2016-02-01 10:10:00,159.82,160.44,158.93,159.19,164061.0,159.82,160.44,158.93,159.19,164061.0
2016-02-01 10:20:00,159.18,159.41,158.61,158.63,76418.0,159.18,159.41,158.61,158.63,76418.0
2016-02-01 10:30:00,158.96,159.06,158.04,158.14,85716.0,158.96,159.06,158.04,158.14,85716.0
2016-02-01 10:40:00,158.21,159.73,158.16,159.57,75239.0,158.21,159.73,158.16,159.57,75239.0
2016-02-01 10:50:00,159.57,159.68,158.72,159.02,109301.0,159.57,159.68,158.72,159.02,109301.0
2016-02-01 11:00:00,159.02,159.06,158.29,158.97,96754.0,159.02,159.06,158.29,158.97,96754.0
2016-02-01 11:10:00,158.9,159.67,158.76,158.97,55335.0,158.9,159.67,158.76,158.97,55335.0
2016-02-01 11:20:00,158.97,159.39,158.81,159.35,90748.0,158.97,159.39,158.81,159.35,90748.0
2016-02-01 11:30:00,159.45,159.7,159.01,159.7,37993.0,159.45,159.7,159.01,159.7,37993.0
2016-02-01 11:40:00,159.65,159.97,159.35,159.69,68190.0,159.65,159.97,159.35,159.69,68190.0
2016-02-01 11:50:00,159.67,159.83,159.02,159.28,88294.0,159.67,159.83,159.02,159.28,88294.0
2016-02-01 12:00:00,159.26,159.4,158.32,158.49,38878.0,159.26,159.4,158.32,158.49,38878.0
2016-02-01 12:10:00,158.57,158.64,158.24,158.46,26293.0,158.57,158.64,158.24,158.46,26293.0
2016-02-01 12:20:00,158.51,159.19,158.34,159.19,90856.0,158.51,159.19,158.34,159.19,90856.0
2016-02-01 12:30:00,159.25,159.71,158.72,159.11,48230.0,159.25,159.71,158.72,159.11,48230.0
2016-02-01 12:40:00,159.03,159.27,158.73,158.95,64268.0,159.03,159.27,158.73,158.95,64268.0
2016-02-01 12:50:00,158.86,159.36,158.77,159.02,41882.0,158.86,159.36,158.77,159.02,41882.0
2016-02-01 13:00:00,159.01,159.37,158.86,158.88,33014.0,159.01,159.37,158.86,158.88,33014.0
2016-02-01 13:10:00,158.91,159.35,158.84,159.13,36369.0,158.91,159.35,158.84,159.13,36369.0
2016-02-01 13:20:00,159.02,159.34,159.01,159.25,36454.0,159.02,159.34,159.01,159.25,36454.0
2016-02-01 13:30:00,159.25,159.28,158.99,159.14,60866.0,159.25,159.28,158.99,159.14,60866.0
2016-02-01 13:40:00,159.19,159.76,159.16,159.68,53974.0,159.19,159.76,159.16,159.68,53974.0
2016-02-01 13:50:00,159.73,160.11,159.4,160.0,37166.0,159.73,160.11,159.4,160.0,37166.0
2016-02-01 14:00:00,160.0,160.02,159.55,159.8,49053.0,160.0,160.02,159.55,159.8,49053.0
2016-02-01 14:10:00,159.76,160.04,159.73,159.95,39113.0,159.76,160.04,159.73,159.95,39113.0
2016-02-01 14:20:00,159.95,160.45,159.85,160.41,62515.0,159.95,160.45,159.85,160.41,62515.0
2016-02-01 14:30:00,160.45,160.83,160.29,160.75,49179.0,160.45,160.83,160.29,160.75,49179.0
2016-02-01 14:40:00,160.79,161.24,160.72,160.73,45591.0,160.79,161.24,160.72,160.73,45591.0
2016-02-01 14:50:00,160.82,161.09,160.42,160.91,72966.0,160.82,161.09,160.42,160.91,72966.0
2016-02-01 15:00:00,160.87,161.0,160.43,160.66,39178.0,160.87,161.0,160.43,160.66,39178.0
2016-02-01 15:10:00,160.72,161.19,160.66,161.01,69200.0,160.72,161.19,160.66,161.01,69200.0
2016-02-01 15:20:00,161.01,161.49,160.97,161.37,63858.0,161.01,161.49,160.97,161.37,63858.0
2016-02-01 15:30:00,161.36,161.44,160.9,160.96,67225.0,161.36,161.44,160.9,160.96,67225.0
2016-02-01 15:40:00,160.99,161.9,160.94,161.57,57074.0,160.99,161.9,160.94,161.57,57074.0
2016-02-01 15:50:00,161.62,161.86,160.95,161.03,142895.0,161.62,161.86,160.95,161.03,142895.0
2016-02-02 09:30:00,162.1,163.0,159.02,160.56,182413.0,162.1,163.0,159.02,160.56,182413.0
2016-02-02 09:40:00,160.42,160.55,159.31,159.44,84571.0,160.42,160.55,159.31,159.44,84571.0
2016-02-02 09:50:00,159.22,160.12,158.86,159.21,72849.0,159.22,160.12,158.86,159.21,72849.0
2016-02-02 10:00:00,159.12,159.79,159.01,159.49,59823.0,159.12,159.79,159.01,159.49,59823.0
2016-02-02 10:10:00,159.56,159.56,158.52,158.88,74865.0,159.56,159.56,158.52,158.88,74865.0
2016-02-02 10:20:00,158.98,159.33,158.35,158.48,70168.0,158.98,159.33,158.35,158.48,70168.0
2016-02-02 10:30:00,158.47,159.05,158.32,158.63,57454.0,158.47,159.05,158.32,158.63,57454.0
2016-02-02 10:40:00,158.65,158.98,158.0,158.0,62846.0,158.65,158.98,158.0,158.0,62846.0
2016-02-02 10:50:00,158.07,158.08,157.25,157.69,67252.0,158.07,158.08,157.25,157.69,67252.0
2016-02-02 11:00:00,157.65,157.71,157.24,157.58,46482.0,157.65,157.71,157.24,157.58,46482.0
2016-02-02 11:10:00,157.62,158.48,157.43,158.32,43801.0,157.62,158.48,157.43,158.32,43801.0
2016-02-02 11:20:00,158.24,158.83,158.03,158.21,36110.0,158.24,158.83,158.03,158.21,36110.0
2016-02-02 11:30:00,158.14,158.45,158.03,158.38,42753.0,158.14,158.45,158.03,158.38,42753.0
2016-02-02 11:40:00,158.45,158.77,158.13,158.26,36466.0,158.45,158.77,158.13,158.26,36466.0
2016-02-02 11:50:00,158.26,158.37,157.39,157.49,38571.0,158.26,158.37,157.39,157.49,38571.0
2016-02-02 12:00:00,157.4,157.51,157.12,157.48,93266.0,157.4,157.51,157.12,157.48,93266.0
2016-02-02 12:10:00,157.42,157.51,156.9,156.95,48960.0,157.42,157.51,156.9,156.95,48960.0
2016-02-02 12:20:00,156.93,157.33,156.81,157.0,46947.0,156.93,157.33,156.81,157.0,46947.0
2016-02-02 12:30:00,156.94,157.12,156.8,157.08,39679.0,156.94,157.12,156.8,157.08,39679.0
2016-02-02 12:40:00,157.0,157.24,156.97,157.13,40069.0,157.0,157.24,156.97,157.13,40069.0
2016-02-02 12:50:00,157.08,157.48,157.01,157.48,44715.0,157.08,157.48,157.01,157.48,44715.0
2016-02-02 13:00:00,157.48,157.55,156.25,156.25,60270.0,157.48,157.55,156.25,156.25,60270.0
2016-02-02 13:10:00,156.23,156.5,155.96,156.15,37235.0,156.23,156.5,155.96,156.15,37235.0
2016-02-02 13:20:00,156.21,157.2,156.06,157.16,27715.0,156.21,157.2,156.06,157.16,27715.0
2016-02-02 13:30:00,157.14,157.15,156.05,156.14,16460.0,157.14,157.15,156.05,156.14,16460.0
2016-02-02 13:40:00,156.09,156.27,155.77,155.89,21840.0,156.09,156.27,155.77,155.89,21840.0
2016-02-02 13:50:00,155.95,156.01,155.24,155.4,53180.0,155.95,156.01,155.24,155.4,53180.0
2016-02-02 14:00:00,155.34,155.83,154.97,155.13,47175.0,155.34,155.83,154.97,155.13,47175.0
2016-02-02 14:10:00,155.01,155.26,154.91,155.15,63980.0,155.01,155.26,154.91,155.15,63980.0
2016-02-02 14:20:00,155.1,155.27,154.95,155.19,39918.0,155.1,155.27,154.95,155.19,39918.0
2016-02-02 14:30:00,155.19,155.5,155.15,155.22,45717.0,155.19,155.5,155.15,155.22,45717.0
2016-02-02 14:40:00,155.2,155.32,155.03,155.12,44049.0,155.2,155.32,155.03,155.12,44049.0
2016-02-02 14:50:00,155.06,155.21,154.36,154.36,50451.0,155.06,155.21,154.36,154.36,50451.0
2016-02-02 15:00:00,154.39,155.0,154.31,154.42,41963.0,154.39,155.0,154.31,154.42,41963.0
2016-02-02 15:10:00,154.44,155.54,154.14,154.79,70576.0,154.44,155.54,154.14,154.79,70576.0
2016-02-02 15:20:00,154.91,155.5,154.69,155.2,92413.0,154.91,155.5,154.69,155.2,92413.0
2016-02-02 15:30:00,155.24,155.78,154.94,155.39,66329.0,155.24,155.78,154.94,155.39,66329.0
2016-02-02 15:40:00,155.51,155.79,154.97,155.27,113109.0,155.51,155.79,154.97,155.27,113109.0
2016-02-02 15:50:00,155.23,155.26,154.77,154.82,198728.0,155.23,155.26,154.77,154.82,198728.0
2016-02-03 09:30:00,155.84,157.55,154.5,154.72,194654.0,155.84,157.55,154.5,154.72,194654.0
2016-02-03 09:40:00,154.84,155.1,153.7,154.03,120031.0,154.84,155.1,153.7,154.03,120031.0
2016-02-03 09:50:00,154.05,154.81,153.95,154.25,113771.0,154.05,154.81,153.95,154.25,113771.0
2016-02-03 10:00:00,154.13,154.3,152.38,152.52,90055.0,154.13,154.3,152.38,152.52,90055.0
2016-02-03 10:10:00,152.56,152.96,151.15,152.66,99242.0,152.56,152.96,151.15,152.66,99242.0
2016-02-03 10:20:00,152.83,153.09,152.19,152.32,37860.0,152.83,153.09,152.19,152.32,37860.0
2016-02-03 10:30:00,152.3,152.99,151.16,151.92,58976.0,152.3,152.99,151.16,151.92,58976.0
2016-02-03 10:40:00,152.03,153.09,151.7,152.73,48119.0,152.03,153.09,151.7,152.73,48119.0
2016-02-03 10:50:00,152.74,153.55,152.47,153.05,95563.0,152.74,153.55,152.47,153.05,95563.0
2016-02-03 11:00:00,153.06,153.06,151.5,152.14,41281.0,153.06,153.06,151.5,152.14,41281.0
2016-02-03 11:10:00,152.22,153.34,151.67,153.15,53223.0,152.22,153.34,151.67,153.15,53223.0
2016-02-03 11:20:00,153.16,153.24,151.94,153.07,64089.0,153.16,153.24,151.94,153.07,64089.0
2016-02-03 11:30:00,152.93,153.0,151.99,153.0,30210.0,152.93,153.0,151.99,153.0,30210.0
2016-02-03 11:40:00,153.09,153.59,152.8,153.33,86797.0,153.09,153.59,152.8,153.33,86797.0
2016-02-03 11:50:00,153.06,153.5,152.27,153.44,46968.0,153.06,153.5,152.27,153.44,46968.0
2016-02-03 12:00:00,153.42,153.58,152.47,152.91,75086.0,153.42,153.58,152.47,152.91,75086.0
2016-02-03 12:10:00,152.97,153.09,152.28,152.69,38940.0,152.97,153.09,152.28,152.69,38940.0
2016-02-03 12:20:00,152.8,153.16,152.01,152.17,47732.0,152.8,153.16,152.01,152.17,47732.0
2016-02-03 12:30:00,152.08,152.36,151.58,152.28,44903.0,152.08,152.36,151.58,152.28,44903.0
2016-02-03 12:40:00,152.29,153.2,151.87,153.13,42561.0,152.29,153.2,151.87,153.13,42561.0
2016-02-03 12:50:00,153.22,153.46,152.8,152.86,60374.0,153.22,153.46,152.8,152.86,60374.0
2016-02-03 13:00:00,152.93,153.22,152.69,152.71,42685.0,152.93,153.22,152.69,152.71,42685.0
2016-02-03 13:10:00,152.62,153.05,152.36,152.36,22207.0,152.62,153.05,152.36,152.36,22207.0
2016-02-03 13:20:00,152.47,152.57,151.96,152.25,20900.0,152.47,152.57,151.96,152.25,20900.0
2016-02-03 13:30:00,152.25,152.32,151.26,151.3,89501.0,152.25,152.32,151.26,151.3,89501.0
2016-02-03 13:40:00,151.26,151.98,151.06,151.58,50969.0,151.26,151.98,151.06,151.58,50969.0
2016-02-03 13:50:00,151.59,151.8,150.84,151.09,48716.0,151.59,151.8,150.84,151.09,48716.0
2016-02-03 14:00:00,151.19,152.14,151.01,151.99,76455.0,151.19,152.14,151.01,151.99,76455.0
2016-02-03 14:10:00,152.07,152.15,151.5,151.91,56586.0,152.07,152.15,151.5,151.91,56586.0
2016-02-03 14:20:00,152.0,153.74,151.9,152.94,106622.0,152.0,153.74,151.9,152.94,106622.0
2016-02-03 14:30:00,152.94,153.92,152.81,153.82,96947.0,152.94,153.92,152.81,153.82,96947.0
2016-02-03 14:40:00,153.74,154.48,153.74,153.76,89320.0,153.74,154.48,153.74,153.76,89320.0
2016-02-03 14:50:00,153.76,154.51,153.24,154.23,79528.0,153.76,154.51,153.24,154.23,79528.0
2016-02-03 15:00:00,154.23,154.75,154.11,154.63,36636.0,154.23,154.75,154.11,154.63,36636.0
2016-02-03 15:10:00,154.87,155.0,154.07,154.61,83168.0,154.87,155.0,154.07,154.61,83168.0
2016-02-03 15:20:00,154.61,154.75,153.51,153.79,63930.0,154.61,154.75,153.51,153.79,63930.0
2016-02-03 15:30:00,153.69,154.0,153.02,153.52,89138.0,153.69,154.0,153.02,153.52,89138.0
2016-02-03 15:40:00,153.5,153.93,153.05,153.19,91891.0,153.5,153.93,153.05,153.19,91891.0
2016-02-03 15:50:00,153.16,153.58,152.78,153.08,214802.0,153.16,153.58,152.78,153.08,214802.0
2016-02-04 09:30:00,154.12,155.17,153.9,154.41,228021.0,154.12,155.17,153.9,154.41,228021.0
2016-02-04 09:40:00,154.46,154.68,152.64,152.92,162026.0,154.46,154.68,152.64,152.92,162026.0
2016-02-04 09:50:00,153.05,153.66,152.51,153.43,101715.0,153.05,153.66,152.51,153.43,101715.0
2016-02-04 10:00:00,153.16,153.17,152.24,152.85,61800.0,153.16,153.17,152.24,152.85,61800.0
2016-02-04 10:10:00,152.85,153.57,152.76,153.5,71369.0,152.85,153.57,152.76,153.5,71369.0
2016-02-04 10:20:00,153.5,154.55,153.32,154.45,141260.0,153.5,154.55,153.32,154.45,141260.0
2016-02-04 10:30:00,154.42,155.03,154.2,154.65,74191.0,154.42,155.03,154.2,154.65,74191.0
2016-02-04 10:40:00,154.57,155.02,154.42,154.66,54877.0,154.57,155.02,154.42,154.66,54877.0
2016-02-04 10:50:00,154.66,154.74,154.0,154.25,63509.0,154.66,154.74,154.0,154.25,63509.0
2016-02-04 11:00:00,154.27,154.4,152.3,152.36,108268.0,154.27,154.4,152.3,152.36,108268.0
2016-02-04 11:10:00,152.31,152.61,151.05,151.05,60881.0,152.31,152.61,151.05,151.05,60881.0
2016-02-04 11:20:00,151.05,152.16,151.05,151.82,49665.0,151.05,152.16,151.05,151.82,49665.0
2016-02-04 11:30:00,151.94,152.32,151.73,152.21,39496.0,151.94,152.32,151.73,152.21,39496.0
2016-02-04 11:40:00,152.28,152.44,151.22,151.67,60863.0,152.28,152.44,151.22,151.67,60863.0
2016-02-04 11:50:00,151.85,152.63,151.43,151.71,41792.0,151.85,152.63,151.43,151.71,41792.0
2016-02-04 12:00:00,151.88,152.35,151.21,152.16,35024.0,151.88,152.35,151.21,152.16,35024.0
2016-02-04 12:10:00,152.16,152.39,151.84,152.1,20049.0,152.16,152.39,151.84,152.1,20049.0
2016-02-04 12:20:00,152.13,152.13,151.23,151.39,36995.0,152.13,152.13,151.23,151.39,36995.0
2016-02-04 12:30:00,151.38,151.44,150.62,151.17,102919.0,151.38,151.44,150.62,151.17,102919.0
2016-02-04 12:40:00,151.23,151.6,150.91,151.14,46038.0,151.23,151.6,150.91,151.14,46038.0
2016-02-04 12:50:00,151.22,151.22,150.75,151.02,54742.0,151.22,151.22,150.75,151.02,54742.0
2016-02-04 13:00:00,151.1,151.69,150.97,151.36,39664.0,151.1,151.69,150.97,151.36,39664.0
2016-02-04 13:10:00,151.43,152.0,151.34,151.72,34371.0,151.43,152.0,151.34,151.72,34371.0
2016-02-04 13:20:00,151.86,152.16,151.78,151.98,40585.0,151.86,152.16,151.78,151.98,40585.0
2016-02-04 13:30:00,152.07,152.22,151.82,152.1,50420.0,152.07,152.22,151.82,152.1,50420.0
2016-02-04 13:40:00,152.08,152.08,150.95,151.01,60589.0,152.08,152.08,150.95,151.01,60589.0
2016-02-04 13:50:00,151.01,151.93,150.99,151.93,25129.0,151.01,151.93,150.99,151.93,25129.0
2016-02-04 14:00:00,151.98,152.1,151.48,151.64,43914.0,151.98,152.1,151.48,151.64,43914.0
2016-02-04 14:10:00,151.7,152.32,151.64,152.16,38692.0,151.7,152.32,151.64,152.16,38692.0
2016-02-04 14:20:00,152.13,152.29,151.9,152.07,42131.0,152.13,152.29,151.9,152.07,42131.0
2016-02-04 14:30:00,152.02,152.26,151.62,151.75,47739.0,152.02,152.26,151.62,151.75,47739.0
2016-02-04 14:40:00,151.75,152.27,151.71,152.25,38227.0,151.75,152.27,151.71,152.25,38227.0
2016-02-04 14:50:00,152.22,152.63,151.99,152.49,50803.0,152.22,152.63,151.99,152.49,50803.0
2016-02-04 15:00:00,152.45,152.79,151.76,151.96,64411.0,152.45,152.79,151.76,151.96,64411.0
2016-02-04 15:10:00,151.97,152.46,151.88,152.09,67191.0,151.97,152.46,151.88,152.09,67191.0
2016-02-04 15:20:00,152.2,152.58,152.13,152.46,38875.0,152.2,152.58,152.13,152.46,38875.0
2016-02-04 15:30:00,152.49,152.76,152.22,152.43,87872.0,152.49,152.76,152.22,152.43,87872.0
2016-02-04 15:40:00,152.45,152.74,152.31,152.63,88377.0,152.45,152.74,152.31,152.63,88377.0
2016-02-04 15:50:00,152.62,152.63,152.25,152.57,214466.0,152.62,152.63,152.25,152.57,214466.0
2016-02-05 09:30:00,151.85,152.03,150.64,151.09,115012.0,151.85,152.03,150.64,151.09,115012.0
2016-02-05 09:40:00,150.92,151.06,149.99,150.4,186426.0,150.92,151.06,149.99,150.4,186426.0
2016-02-05 09:50:00,150.36,150.45,150.0,150.14,103207.0,150.36,150.45,150.0,150.14,103207.0
2016-02-05 10:00:00,150.05,150.35,149.85,150.01,122748.0,150.05,150.35,149.85,150.01,122748.0
2016-02-05 10:10:00,150.08,150.31,148.27,148.6,116296.0,150.08,150.31,148.27,148.6,116296.0
2016-02-05 10:20:00,148.48,149.04,148.07,148.5,171222.0,148.48,149.04,148.07,148.5,171222.0
2016-02-05 10:30:00,148.5,149.33,148.3,148.63,94856.0,148.5,149.33,148.3,148.63,94856.0
2016-02-05 10:40:00,148.74,149.89,148.33,148.4,131369.0,148.74,149.89,148.33,148.4,131369.0
2016-02-05 10:50:00,148.45,149.15,148.45,148.98,153165.0,148.45,149.15,148.45,148.98,153165.0
2016-02-05 11:00:00,149.02,149.12,148.67,148.82,55671.0,149.02,149.12,148.67,148.82,55671.0
2016-02-05 11:10:00,148.83,149.28,148.34,148.59,129044.0,148.83,149.28,148.34,148.59,129044.0
2016-02-05 11:20:00,148.59,148.66,146.82,147.84,100947.0,148.59,148.66,146.82,147.84,100947.0
2016-02-05 11:30:00,147.86,148.33,147.84,147.87,57233.0,147.86,148.33,147.84,147.87,57233.0
2016-02-05 11:40:00,147.86,148.32,146.95,147.61,65049.0,147.86,148.32,146.95,147.61,65049.0
2016-02-05 11:50:00,147.61,147.8,146.83,147.2,44854.0,147.61,147.8,146.83,147.2,44854.0
2016-02-05 12:00:00,147.2,147.69,146.76,146.91,73847.0,147.2,147.69,146.76,146.91,73847.0
2016-02-05 12:10:00,146.88,146.88,146.0,146.09,70003.0,146.88,146.88,146.0,146.09,70003.0
2016-02-05 12:20:00,146.1,146.82,146.06,146.54,53473.0,146.1,146.82,146.06,146.54,53473.0
2016-02-05 12:30:00,146.49,146.8,146.18,146.71,33909.0,146.49,146.8,146.18,146.71,33909.0
2016-02-05 12:40:00,146.75,147.07,146.45,147.03,57411.0,146.75,147.07,146.45,147.03,57411.0
2016-02-05 12:50:00,147.03,147.17,146.28,146.58,58589.0,147.03,147.17,146.28,146.58,58589.0
2016-02-05 13:00:00,146.53,146.54,145.98,146.04,43077.0,146.53,146.54,145.98,146.04,43077.0
2016-02-05 13:10:00,146.0,146.03,145.45,145.59,42447.0,146.0,146.03,145.45,145.59,42447.0
2016-02-05 13:20:00,145.58,146.2,145.41,146.14,49164.0,145.58,146.2,145.41,146.14,49164.0
2016-02-05 13:30:00,146.18,146.3,145.55,145.56,84593.0,146.18,146.3,145.55,145.56,84593.0
2016-02-05 13:40:00,145.6,146.18,145.15,145.69,60259.0,145.6,146.18,145.15,145.69,60259.0
2016-02-05 13:50:00,145.82,145.98,145.41,145.55,49411.0,145.82,145.98,145.41,145.55,49411.0
2016-02-05 14:00:00,145.46,145.84,145.42,145.59,54673.0,145.46,145.84,145.42,145.59,54673.0
2016-02-05 14:10:00,145.53,145.54,144.48,144.97,84236.0,145.53,145.54,144.48,144.97,84236.0
2016-02-05 14:20:00,144.98,145.45,144.62,144.62,46047.0,144.98,145.45,144.62,144.62,46047.0
2016-02-05 14:30:00,144.6,145.58,144.6,145.45,72886.0,144.6,145.58,144.6,145.45,72886.0
2016-02-05 14:40:00,145.44,146.06,144.94,145.85,106473.0,145.44,146.06,144.94,145.85,106473.0
2016-02-05 14:50:00,145.88,145.95,145.51,145.71,58352.0,145.88,145.95,145.51,145.71,58352.0
2016-02-05 15:00:00,145.71,145.71,144.99,145.18,95889.0,145.71,145.71,144.99,145.18,95889.0
2016-02-05 15:10:00,145.22,145.86,145.16,145.81,66907.0,145.22,145.86,145.16,145.81,66907.0
2016-02-05 15:20:00,145.8,146.0,145.26,145.5,102762.0,145.8,146.0,145.26,145.5,102762.0
2016-02-05 15:30:00,145.5,145.53,145.01,145.3,110749.0,145.5,145.53,145.01,145.3,110749.0
2016-02-05 15:40:00,145.26,145.6,145.1,145.34,135562.0,145.26,145.6,145.1,145.34,135562.0
2016-02-05 15:50:00,145.36,145.48,145.04,145.31,296196.0,145.36,145.48,145.04,145.31,296196.0
2016-02-08 09:30:00,142.49,145.95,142.28,144.46,256718.0,142.49,145.95,142.28,144.46,256718.0
2016-02-08 09:40:00,144.2,147.2,144.12,145.63,119210.0,144.2,147.2,144.12,145.63,119210.0
2016-02-08 09:50:00,145.66,146.42,144.52,144.99,143823.0,145.66,146.42,144.52,144.99,143823.0
2016-02-08 10:00:00,144.89,145.6,144.34,144.6,77098.0,144.89,145.6,144.34,144.6,77098.0
2016-02-08 10:10:00,144.77,145.42,144.42,144.77,54994.0,144.77,145.42,144.42,144.77,54994.0
2016-02-08 10:20:00,144.77,145.24,144.45,144.62,215421.0,144.77,145.24,144.45,144.62,215421.0
2016-02-08 10:30:00,144.53,146.07,144.46,146.0,119409.0,144.53,146.07,144.46,146.0,119409.0
2016-02-08 10:40:00,146.09,146.09,145.35,145.46,79416.0,146.09,146.09,145.35,145.46,79416.0
2016-02-08 10:50:00,145.49,146.18,145.11,145.44,166134.0,145.49,146.18,145.11,145.44,166134.0
2016-02-08 11:00:00,145.54,145.6,144.72,144.99,128916.0,145.54,145.6,144.72,144.99,128916.0
2016-02-08 11:10:00,144.99,145.85,144.86,145.64,64260.0,144.99,145.85,144.86,145.64,64260.0
2016-02-08 11:20:00,145.7,146.14,145.43,145.64,73688.0,145.7,146.14,145.43,145.64,73688.0
2016-02-08 11:30:00,145.72,146.05,145.34,146.0,74434.0,145.72,146.05,145.34,146.0,74434.0
2016-02-08 11:40:00,145.94,146.18,145.46,145.98,73168.0,145.94,146.18,145.46,145.98,73168.0
2016-02-08 11:50:00,145.91,146.16,145.85,146.0,68911.0,145.91,146.16,145.85,146.0,68911.0
2016-02-08 12:00:00,146.0,146.13,145.5,146.0,51293.0,146.0,146.13,145.5,146.0,51293.0
2016-02-08 12:10:00,145.93,146.36,145.71,146.1,52813.0,145.93,146.36,145.71,146.1,52813.0
2016-02-08 12:20:00,146.11,146.41,145.86,146.17,105152.0,146.11,146.41,145.86,146.17,105152.0
2016-02-08 12:30:00,146.17,146.47,145.3,145.48,58618.0,146.17,146.47,145.3,145.48,58618.0
2016-02-08 12:40:00,145.48,146.18,145.29,145.49,50824.0,145.48,146.18,145.29,145.49,50824.0
2016-02-08 12:50:00,145.5,145.5,144.69,144.74,41012.0,145.5,145.5,144.69,144.74,41012.0
2016-02-08 13:00:00,144.74,144.89,143.75,143.88,70969.0,144.74,144.89,143.75,143.88,70969.0
2016-02-08 13:10:00,143.87,144.49,143.76,143.89,41959.0,143.87,144.49,143.76,143.89,41959.0
2016-02-08 13:20:00,143.89,143.9,143.32,143.59,35622.0,143.89,143.9,143.32,143.59,35622.0
2016-02-08 13:30:00,143.59,143.77,143.37,143.55,34235.0,143.59,143.77,143.37,143.55,34235.0
2016-02-08 13:40:00,143.57,144.05,143.31,143.71,32415.0,143.57,144.05,143.31,143.71,32415.0
2016-02-08 13:50:00,143.67,144.01,143.5,143.87,34440.0,143.67,144.01,143.5,143.87,34440.0
2016-02-08 14:00:00,143.82,144.24,143.67,144.05,37722.0,143.82,144.24,143.67,144.05,37722.0
2016-02-08 14:10:00,144.01,144.05,143.56,143.65,48064.0,144.01,144.05,143.56,143.65,48064.0
2016-02-08 14:20:00,143.7,143.9,143.52,143.78,42515.0,143.7,143.9,143.52,143.78,42515.0
2016-02-08 14:30:00,143.87,144.04,143.7,143.81,90718.0,143.87,144.04,143.7,143.81,90718.0
2016-02-08 14:40:00,143.78,144.36,143.5,143.89,55387.0,143.78,144.36,143.5,143.89,55387.0
2016-02-08 14:50:00,144.01,144.01,143.37,143.37,47063.0,144.01,144.01,143.37,143.37,47063.0
2016-02-08 15:00:00,143.41,143.56,143.11,143.4,74432.0,143.41,143.56,143.11,143.4,74432.0
2016-02-08 15:10:00,143.32,144.2,143.32,144.0,72843.0,143.32,144.2,143.32,144.0,72843.0
2016-02-08 15:20:00,143.99,144.29,143.7,143.91,103563.0,143.99,144.29,143.7,143.91,103563.0
2016-02-08 15:30:00,144.02,144.9,144.0,144.58,94489.0,144.02,144.9,144.0,144.58,94489.0
2016-02-08 15:40:00,144.64,145.65,144.63,144.91,166382.0,144.64,145.65,144.63,144.91,166382.0
2016-02-08 15:50:00,144.93,145.37,144.72,145.03,224986.0,144.93,145.37,144.72,145.03,224986.0
2016-02-09 09:30:00,142.54,143.5,140.36,140.95,237690.0,142.54,143.5,140.36,140.95,237690.0
2016-02-09 09:40:00,140.77,142.88,140.53,142.02,240205.0,140.77,142.88,140.53,142.02,240205.0
2016-02-09 09:50:00,141.97,144.36,141.95,144.3,224214.0,141.97,144.36,141.95,144.3,224214.0
2016-02-09 10:00:00,144.3,145.31,142.9,144.93,221004.0,144.3,145.31,142.9,144.93,221004.0
2016-02-09 10:10:00,144.85,144.85,142.2,142.3,133192.0,144.85,144.85,142.2,142.3,133192.0
2016-02-09 10:20:00,142.27,142.45,141.77,142.44,102321.0,142.27,142.45,141.77,142.44,102321.0
2016-02-09 10:30:00,142.25,142.49,140.51,141.21,127594.0,142.25,142.49,140.51,141.21,127594.0
2016-02-09 10:40:00,141.27,141.46,139.9,139.93,116670.0,141.27,141.46,139.9,139.93,116670.0
2016-02-09 10:50:00,139.93,140.41,139.79,140.28,110989.0,139.93,140.41,139.79,140.28,110989.0
2016-02-09 11:00:00,140.18,142.33,140.08,141.36,94407.0,140.18,142.33,140.08,141.36,94407.0
2016-02-09 11:10:00,141.53,142.15,141.0,141.53,80154.0,141.53,142.15,141.0,141.53,80154.0
2016-02-09 11:20:00,141.53,143.48,141.46,143.17,62111.0,141.53,143.48,141.46,143.17,62111.0
2016-02-09 11:30:00,143.2,143.32,141.46,141.55,74043.0,143.2,143.32,141.46,141.55,74043.0
2016-02-09 11:40:00,141.5,141.61,140.34,140.34,61029.0,141.5,141.61,140.34,140.34,61029.0
2016-02-09 11:50:00,140.33,140.5,139.95,140.09,150579.0,140.33,140.5,139.95,140.09,150579.0
2016-02-09 12:00:00,140.05,140.64,140.05,140.36,94251.0,140.05,140.64,140.05,140.36,94251.0
2016-02-09 12:10:00,140.44,140.47,140.02,140.29,87989.0,140.44,140.47,140.02,140.29,87989.0
2016-02-09 12:20:00,140.29,140.51,139.99,140.19,67102.0,140.29,140.51,139.99,140.19,67102.0
2016-02-09 12:30:00,140.19,140.78,140.08,140.32,67809.0,140.19,140.78,140.08,140.32,67809.0
2016-02-09 12:40:00,140.27,140.44,140.09,140.14,44971.0,140.27,140.44,140.09,140.14,44971.0
2016-02-09 12:50:00,140.12,140.36,140.04,140.31,33243.0,140.12,140.36,140.04,140.31,33243.0
2016-02-09 13:00:00,140.27,140.59,139.95,140.03,106398.0,140.27,140.59,139.95,140.03,106398.0
2016-02-09 13:10:00,140.0,140.14,139.75,139.81,58897.0,140.0,140.14,139.75,139.81,58897.0
2016-02-09 13:20:00,139.89,140.32,139.61,139.61,77253.0,139.89,140.32,139.61,139.61,77253.0
2016-02-09 13:30:00,139.66,140.3,139.66,140.04,65904.0,139.66,140.3,139.66,140.04,65904.0
2016-02-09 13:40:00,140.02,140.26,139.81,140.12,82418.0,140.02,140.26,139.81,140.12,82418.0
2016-02-09 13:50:00,140.1,140.33,139.96,140.19,94435.0,140.1,140.33,139.96,140.19,94435.0
2016-02-09 14:00:00,140.24,140.85,140.16,140.59,141246.0,140.24,140.85,140.16,140.59,141246.0
2016-02-09 14:10:00,140.59,140.78,140.29,140.45,77371.0,140.59,140.78,140.29,140.45,77371.0
2016-02-09 14:20:00,140.38,140.57,140.0,140.04,71923.0,140.38,140.57,140.0,140.04,71923.0
2016-02-09 14:30:00,140.1,140.47,140.0,140.17,104014.0,140.1,140.47,140.0,140.17,104014.0
2016-02-09 14:40:00,140.23,140.63,140.14,140.3,67898.0,140.23,140.63,140.14,140.3,67898.0
2016-02-09 14:50:00,140.3,141.08,140.15,140.88,74053.0,140.3,141.08,140.15,140.88,74053.0
2016-02-09 15:00:00,140.85,141.15,140.78,140.78,99079.0,140.85,141.15,140.78,140.78,99079.0
2016-02-09 15:10:00,140.72,140.93,140.22,140.29,90961.0,140.72,140.93,140.22,140.29,90961.0
2016-02-09 15:20:00,140.29,140.47,139.96,140.36,129238.0,140.29,140.47,139.96,140.36,129238.0
2016-02-09 15:30:00,140.36,140.67,140.02,140.14,98776.0,140.36,140.67,140.02,140.14,98776.0
2016-02-09 15:40:00,140.18,140.68,140.06,140.39,130344.0,140.18,140.68,140.06,140.39,130344.0
2016-02-09 15:50:00,140.43,140.97,140.39,140.68,315476.0,140.43,140.97,140.39,140.68,315476.0
2016-02-10 09:30:00,142.78,147.0,142.38,143.4,248928.0,142.78,147.0,142.38,143.4,248928.0
2016-02-10 09:40:00,143.4,144.74,142.54,144.5,196096.0,143.4,144.74,142.54,144.5,196096.0
2016-02-10 09:50:00,144.54,145.6,144.03,145.23,213167.0,144.54,145.6,144.03,145.23,213167.0
2016-02-10 10:00:00,145.1,145.79,144.57,144.9,213663.0,145.1,145.79,144.57,144.9,213663.0
2016-02-10 10:10:00,144.91,146.82,144.5,146.82,207840.0,144.91,146.82,144.5,146.82,207840.0
2016-02-10 10:20:00,146.82,146.98,146.08,146.13,181107.0,146.82,146.98,146.08,146.13,181107.0
2016-02-10 10:30:00,146.05,149.81,146.03,148.0,216285.0,146.05,149.81,146.03,148.0,216285.0
2016-02-10 10:40:00,148.06,149.49,147.38,147.56,135575.0,148.06,149.49,147.38,147.56,135575.0
2016-02-10 10:50:00,147.4,148.04,146.45,146.97,104020.0,147.4,148.04,146.45,146.97,104020.0
2016-02-10 11:00:00,147.0,147.1,146.5,146.82,75709.0,147.0,147.1,146.5,146.82,75709.0
2016-02-10 11:10:00,146.71,147.1,146.32,147.0,92260.0,146.71,147.1,146.32,147.0,92260.0
2016-02-10 11:20:00,146.97,147.04,146.05,146.47,47437.0,146.97,147.04,146.05,146.47,47437.0
2016-02-10 11:30:00,146.53,147.05,146.25,146.26,56406.0,146.53,147.05,146.25,146.26,56406.0
2016-02-10 11:40:00,146.26,146.65,145.7,146.53,63526.0,146.26,146.65,145.7,146.53,63526.0
2016-02-10 11:50:00,146.53,147.0,146.33,146.66,51314.0,146.53,147.0,146.33,146.66,51314.0
2016-02-10 12:00:00,146.6,147.19,146.53,147.11,49752.0,146.6,147.19,146.53,147.11,49752.0
2016-02-10 12:10:00,147.18,147.36,146.6,147.15,58282.0,147.18,147.36,146.6,147.15,58282.0
2016-02-10 12:20:00,147.24,147.68,147.09,147.52,65022.0,147.24,147.68,147.09,147.52,65022.0
2016-02-10 12:30:00,147.68,148.11,147.45,148.03,67838.0,147.68,148.11,147.45,148.03,67838.0
2016-02-10 12:40:00,148.1,148.28,146.97,147.02,58167.0,148.1,148.28,146.97,147.02,58167.0
2016-02-10 12:50:00,147.02,148.05,147.02,147.91,67718.0,147.02,148.05,147.02,147.91,67718.0
2016-02-10 13:00:00,147.89,147.98,147.2,147.2,35151.0,147.89,147.98,147.2,147.2,35151.0
2016-02-10 13:10:00,147.2,147.39,146.37,146.47,39637.0,147.2,147.39,146.37,146.47,39637.0
2016-02-10 13:20:00,146.4,146.82,145.77,145.97,50948.0,146.4,146.82,145.77,145.97,50948.0
2016-02-10 13:30:00,145.99,146.11,145.23,145.38,42590.0,145.99,146.11,145.23,145.38,42590.0
2016-02-10 13:40:00,145.42,145.94,145.31,145.43,47062.0,145.42,145.94,145.31,145.43,47062.0
2016-02-10 13:50:00,145.43,145.43,145.05,145.12,42283.0,145.43,145.43,145.05,145.12,42283.0
2016-02-10 14:00:00,145.18,145.22,144.91,145.07,63957.0,145.18,145.22,144.91,145.07,63957.0
2016-02-10 14:10:00,145.1,145.73,144.9,145.64,43933.0,145.1,145.73,144.9,145.64,43933.0
2016-02-10 14:20:00,145.61,145.83,145.13,145.67,35683.0,145.61,145.83,145.13,145.67,35683.0
2016-02-10 14:30:00,145.54,145.97,145.38,145.51,31012.0,145.54,145.97,145.38,145.51,31012.0
2016-02-10 14:40:00,145.49,145.52,145.0,145.23,47986.0,145.49,145.52,145.0,145.23,47986.0
2016-02-10 14:50:00,145.22,145.5,144.76,144.91,53676.0,145.22,145.5,144.76,144.91,53676.0
2016-02-10 15:00:00,144.92,146.3,144.92,145.43,47069.0,144.92,146.3,144.92,145.43,47069.0
2016-02-10 15:10:00,145.4,145.61,144.29,144.39,54158.0,145.4,145.61,144.29,144.39,54158.0
2016-02-10 15:20:00,144.34,144.98,143.72,143.72,42723.0,144.34,144.98,143.72,143.72,42723.0
2016-02-10 15:30:00,143.73,144.17,143.29,143.48,97643.0,143.73,144.17,143.29,143.48,97643.0
2016-02-10 15:40:00,143.5,144.11,143.27,143.61,107433.0,143.5,144.11,143.27,143.61,107433.0
2016-02-10 15:50:00,143.61,144.0,143.1,143.78,203263.0,143.61,144.0,143.1,143.78,203263.0
2016-02-11 09:30:00,140.61,143.13,140.0,143.05,258450.0,140.61,143.13,140.0,143.05,258450.0
2016-02-11 09:40:00,143.12,143.23,140.5,140.54,261365.0,143.12,143.23,140.5,140.54,261365.0
2016-02-11 09:50:00,140.62,143.42,140.2,142.49,84542.0,140.62,143.42,140.2,142.49,84542.0
2016-02-11 10:00:00,142.68,142.76,141.58,141.81,51295.0,142.68,142.76,141.58,141.81,51295.0
2016-02-11 10:10:00,141.87,142.05,141.0,141.58,34334.0,141.87,142.05,141.0,141.58,34334.0
2016-02-11 10:20:00,141.64,142.19,140.3,140.3,37927.0,141.64,142.19,140.3,140.3,37927.0
2016-02-11 10:30:00,140.31,140.6,139.94,140.43,87888.0,140.31,140.6,139.94,140.43,87888.0
2016-02-11 10:40:00,140.34,141.29,140.34,141.09,60520.0,140.34,141.29,140.34,141.09,60520.0
2016-02-11 10:50:00,141.06,141.13,140.07,140.31,59499.0,141.06,141.13,140.07,140.31,59499.0
2016-02-11 11:00:00,140.36,140.6,139.98,140.31,88038.0,140.36,140.6,139.98,140.31,88038.0
2016-02-11 11:10:00,140.28,140.77,139.97,140.64,105132.0,140.28,140.77,139.97,140.64,105132.0
2016-02-11 11:20:00,140.65,140.89,140.25,140.47,67431.0,140.65,140.89,140.25,140.47,67431.0
2016-02-11 11:30:00,140.41,140.86,140.0,140.84,53601.0,140.41,140.86,140.0,140.84,53601.0
2016-02-11 11:40:00,140.81,140.91,140.27,140.52,52196.0,140.81,140.91,140.27,140.52,52196.0
2016-02-11 11:50:00,140.5,141.26,140.38,140.82,60111.0,140.5,141.26,140.38,140.82,60111.0
2016-02-11 12:00:00,140.82,140.97,140.51,140.76,35660.0,140.82,140.97,140.51,140.76,35660.0
2016-02-11 12:10:00,140.83,141.24,140.64,140.84,45981.0,140.83,141.24,140.64,140.84,45981.0
2016-02-11 12:20:00,140.9,141.59,140.9,141.14,37993.0,140.9,141.59,140.9,141.14,37993.0
2016-02-11 12:30:00,141.2,141.25,140.84,141.14,51887.0,141.2,141.25,140.84,141.14,51887.0
2016-02-11 12:40:00,141.07,141.27,140.8,141.27,49070.0,141.07,141.27,140.8,141.27,49070.0
2016-02-11 12:50:00,141.24,142.09,141.16,141.7,40803.0,141.24,142.09,141.16,141.7,40803.0
2016-02-11 13:00:00,141.72,141.87,141.1,141.44,26439.0,141.72,141.87,141.1,141.44,26439.0
2016-02-11 13:10:00,141.43,141.54,140.91,141.54,20207.0,141.43,141.54,140.91,141.54,20207.0
2016-02-11 13:20:00,141.68,141.84,141.18,141.18,19703.0,141.68,141.84,141.18,141.18,19703.0
2016-02-11 13:30:00,141.14,141.43,140.97,141.2,59895.0,141.14,141.43,140.97,141.2,59895.0
2016-02-11 13:40:00,141.17,141.31,140.99,141.07,47207.0,141.17,141.31,140.99,141.07,47207.0
2016-02-11 13:50:00,141.09,141.19,140.89,141.11,54459.0,141.09,141.19,140.89,141.11,54459.0
2016-02-11 14:00:00,141.1,141.31,140.89,141.07,28351.0,141.1,141.31,140.89,141.07,28351.0
2016-02-11 14:10:00,141.08,141.2,140.51,140.51,41633.0,141.08,141.2,140.51,140.51,41633.0
2016-02-11 14:20:00,140.58,141.12,140.52,140.82,35063.0,140.58,141.12,140.52,140.82,35063.0
2016-02-11 14:30:00,140.77,141.19,140.11,140.95,97789.0,140.77,141.19,140.11,140.95,97789.0
2016-02-11 14:40:00,140.99,141.42,140.2,141.1,119268.0,140.99,141.42,140.2,141.1,119268.0
2016-02-11 14:50:00,141.18,142.28,141.1,141.72,33892.0,141.18,142.28,141.1,141.72,33892.0
2016-02-11 15:00:00,141.63,141.84,140.77,141.12,40404.0,141.63,141.84,140.77,141.12,40404.0
2016-02-11 15:10:00,141.26,141.78,141.21,141.4,34802.0,141.26,141.78,141.21,141.4,34802.0
2016-02-11 15:20:00,141.33,141.7,141.23,141.52,43804.0,141.33,141.7,141.23,141.52,43804.0
2016-02-11 15:30:00,141.54,141.95,141.16,141.62,62487.0,141.54,141.95,141.16,141.62,62487.0
2016-02-11 15:40:00,141.57,142.1,141.4,141.74,81922.0,141.57,142.1,141.4,141.74,81922.0
2016-02-11 15:50:00,141.78,141.94,141.05,141.21,206987.0,141.78,141.94,141.05,141.21,206987.0
2016-02-12 09:30:00,148.0,152.25,147.49,151.09,731564.0,148.0,152.25,147.49,151.09,731564.0
2016-02-12 09:40:00,151.21,152.0,150.3,151.34,377640.0,151.21,152.0,150.3,151.34,377640.0
2016-02-12 09:50:00,151.41,151.5,149.86,150.46,245506.0,151.41,151.5,149.86,150.46,245506.0
2016-02-12 10:00:00,150.65,150.98,149.9,150.07,149274.0,150.65,150.98,149.9,150.07,149274.0
2016-02-12 10:10:00,150.14,150.59,148.37,149.18,168881.0,150.14,150.59,148.37,149.18,168881.0
2016-02-12 10:20:00,149.11,149.39,148.4,149.23,108408.0,149.11,149.39,148.4,149.23,108408.0
2016-02-12 10:30:00,149.15,149.71,148.61,149.41,78708.0,149.15,149.71,148.61,149.41,78708.0
2016-02-12 10:40:00,149.34,149.99,148.93,149.09,76562.0,149.34,149.99,148.93,149.09,76562.0
2016-02-12 10:50:00,149.29,149.55,148.76,149.25,64063.0,149.29,149.55,148.76,149.25,64063.0
2016-02-12 11:00:00,149.24,149.98,149.16,149.96,60362.0,149.24,149.98,149.16,149.96,60362.0
2016-02-12 11:10:00,149.94,151.65,149.81,151.44,157293.0,149.94,151.65,149.81,151.44,157293.0
2016-02-12 11:20:00,151.45,151.98,151.16,151.65,74066.0,151.45,151.98,151.16,151.65,74066.0
2016-02-12 11:30:00,151.67,152.77,151.58,151.96,150043.0,151.67,152.77,151.58,151.96,150043.0
2016-02-12 11:40:00,151.95,152.16,151.71,151.93,43426.0,151.95,152.16,151.71,151.93,43426.0
2016-02-12 11:50:00,151.98,153.28,151.95,152.61,151980.0,151.98,153.28,151.95,152.61,151980.0
2016-02-12 12:00:00,152.61,153.24,152.59,152.86,77719.0,152.61,153.24,152.59,152.86,77719.0
2016-02-12 12:10:00,152.96,153.14,152.67,153.08,78952.0,152.96,153.14,152.67,153.08,78952.0
2016-02-12 12:20:00,153.06,154.15,152.96,153.31,98382.0,153.06,154.15,152.96,153.31,98382.0
2016-02-12 12:30:00,153.27,153.56,152.82,153.46,100529.0,153.27,153.56,152.82,153.46,100529.0
2016-02-12 12:40:00,153.56,153.79,153.04,153.05,64053.0,153.56,153.79,153.04,153.05,64053.0
2016-02-12 12:50:00,153.07,153.42,152.92,153.12,33356.0,153.07,153.42,152.92,153.12,33356.0
2016-02-12 13:00:00,153.0,153.01,151.2,151.46,145059.0,153.0,153.01,151.2,151.46,145059.0
2016-02-12 13:10:00,151.46,151.58,151.06,151.16,67766.0,151.46,151.58,151.06,151.16,67766.0
2016-02-12 13:20:00,151.19,152.24,151.1,152.12,63015.0,151.19,152.24,151.1,152.12,63015.0
2016-02-12 13:30:00,152.1,152.22,151.1,151.26,60200.0,152.1,152.22,151.1,151.26,60200.0
2016-02-12 13:40:00,151.21,152.2,150.92,152.2,67061.0,151.21,152.2,150.92,152.2,67061.0
2016-02-12 13:50:00,152.07,152.3,151.31,151.37,45442.0,152.07,152.3,151.31,151.37,45442.0
2016-02-12 14:00:00,151.36,152.39,151.13,152.3,70626.0,151.36,152.39,151.13,152.3,70626.0
2016-02-12 14:10:00,152.34,152.71,152.21,152.34,43887.0,152.34,152.71,152.21,152.34,43887.0
2016-02-12 14:20:00,152.35,152.69,152.0,152.49,46604.0,152.35,152.69,152.0,152.49,46604.0
2016-02-12 14:30:00,152.48,152.87,152.3,152.75,42436.0,152.48,152.87,152.3,152.75,42436.0
2016-02-12 14:40:00,152.75,152.98,152.31,152.68,42349.0,152.75,152.98,152.31,152.68,42349.0
2016-02-12 14:50:00,152.72,152.88,152.15,152.18,34120.0,152.72,152.88,152.15,152.18,34120.0
2016-02-12 15:00:00,152.19,152.43,151.96,152.1,35524.0,152.19,152.43,151.96,152.1,35524.0
2016-02-12 15:10:00,152.12,152.85,152.11,152.72,63332.0,152.12,152.85,152.11,152.72,63332.0
2016-02-12 15:20:00,152.72,152.97,152.04,152.93,56313.0,152.72,152.97,152.04,152.93,56313.0
2016-02-12 15:30:00,152.79,153.13,152.2,152.86,128106.0,152.79,153.13,152.2,152.86,128106.0
2016-02-12 15:40:00,152.82,153.77,152.18,152.99,372302.0,152.82,153.77,152.18,152.99,372302.0
2016-02-12 15:50:00,152.9,153.0,152.32,152.75,463626.0,152.9,153.0,152.32,152.75,463626.0
2016-02-16 09:30:00,158.5,163.84,158.01,159.26,591602.0,158.5,163.84,158.01,159.26,591602.0
2016-02-16 09:40:00,159.28,160.98,158.57,160.23,360323.0,159.28,160.98,158.57,160.23,360323.0
2016-02-16 09:50:00,160.03,160.23,158.6,159.93,272317.0,160.03,160.23,158.6,159.93,272317.0
2016-02-16 10:00:00,159.78,160.43,159.58,160.08,157355.0,159.78,160.43,159.58,160.08,157355.0
2016-02-16 10:10:00,160.07,160.96,159.7,160.48,151126.0,160.07,160.96,159.7,160.48,151126.0
2016-02-16 10:20:00,160.46,160.59,159.42,159.67,155442.0,160.46,160.59,159.42,159.67,155442.0
2016-02-16 10:30:00,159.81,160.12,159.22,159.72,115017.0,159.81,160.12,159.22,159.72,115017.0
2016-02-16 10:40:00,159.75,160.08,159.51,159.55,109293.0,159.75,160.08,159.51,159.55,109293.0
2016-02-16 10:50:00,159.6,159.6,157.12,157.22,112805.0,159.6,159.6,157.12,157.22,112805.0
2016-02-16 11:00:00,157.41,157.96,157.17,157.27,177530.0,157.41,157.96,157.17,157.27,177530.0
2016-02-16 11:10:00,157.22,157.31,155.93,156.56,165966.0,157.22,157.31,155.93,156.56,165966.0
2016-02-16 11:20:00,156.56,156.59,155.42,155.89,137815.0,156.56,156.59,155.42,155.89,137815.0
2016-02-16 11:30:00,155.89,156.58,155.88,156.26,127185.0,155.89,156.58,155.88,156.26,127185.0
2016-02-16 11:40:00,156.32,156.7,156.05,156.5,86885.0,156.32,156.7,156.05,156.5,86885.0
2016-02-16 11:50:00,156.55,159.58,156.39,159.09,226563.0,156.55,159.58,156.39,159.09,226563.0
2016-02-16 12:00:00,159.08,160.0,159.01,159.75,93837.0,159.08,160.0,159.01,159.75,93837.0
2016-02-16 12:10:00,159.79,159.92,159.28,159.36,54162.0,159.79,159.92,159.28,159.36,54162.0
2016-02-16 12:20:00,159.33,159.44,159.03,159.05,43965.0,159.33,159.44,159.03,159.05,43965.0
2016-02-16 12:30:00,159.04,159.11,158.41,158.9,68806.0,159.04,159.11,158.41,158.9,68806.0
2016-02-16 12:40:00,158.98,159.04,158.53,158.61,57943.0,158.98,159.04,158.53,158.61,57943.0
2016-02-16 12:50:00,158.65,159.05,158.53,158.98,73889.0,158.65,159.05,158.53,158.98,73889.0
2016-02-16 13:00:00,159.01,160.0,158.96,159.72,98238.0,159.01,160.0,158.96,159.72,98238.0
2016-02-16 13:10:00,159.75,159.98,159.74,159.93,54930.0,159.75,159.98,159.74,159.93,54930.0
2016-02-16 13:20:00,159.94,160.0,159.03,159.14,99010.0,159.94,160.0,159.03,159.14,99010.0
2016-02-16 13:30:00,159.07,159.08,158.37,158.5,57114.0,159.07,159.08,158.37,158.5,57114.0
2016-02-16 13:40:00,158.53,159.02,158.5,159.0,72609.0,158.53,159.02,158.5,159.0,72609.0
2016-02-16 13:50:00,158.98,159.11,158.77,158.89,48418.0,158.98,159.11,158.77,158.89,48418.0
2016-02-16 14:00:00,158.92,159.01,158.55,158.78,69772.0,158.92,159.01,158.55,158.78,69772.0
2016-02-16 14:10:00,158.78,159.0,158.71,158.81,35794.0,158.78,159.0,158.71,158.81,35794.0
2016-02-16 14:20:00,158.77,158.98,158.56,158.82,33697.0,158.77,158.98,158.56,158.82,33697.0
2016-02-16 14:30:00,158.83,158.88,158.07,158.1,31358.0,158.83,158.88,158.07,158.1,31358.0
2016-02-16 14:40:00,158.08,158.46,158.02,158.44,46745.0,158.08,158.46,158.02,158.44,46745.0
2016-02-16 14:50:00,158.41,158.53,158.23,158.41,33939.0,158.41,158.53,158.23,158.41,33939.0
2016-02-16 15:00:00,158.4,158.52,157.87,158.14,61699.0,158.4,158.52,157.87,158.14,61699.0
2016-02-16 15:10:00,158.06,158.28,157.73,157.84,78490.0,158.06,158.28,157.73,157.84,78490.0
2016-02-16 15:20:00,157.83,158.08,157.78,158.03,69436.0,157.83,158.08,157.78,158.03,69436.0
2016-02-16 15:30:00,158.02,158.12,157.53,157.56,66121.0,158.02,158.12,157.53,157.56,66121.0
2016-02-16 15:40:00,157.53,157.98,157.38,157.68,98956.0,157.53,157.98,157.38,157.68,98956.0
2016-02-16 15:50:00,157.63,157.77,157.33,157.52,269549.0,157.63,157.77,157.33,157.52,269549.0
2016-02-17 09:30:00,159.96,160.79,157.05,157.32,256011.0,159.96,160.79,157.05,157.32,256011.0
2016-02-17 09:40:00,157.32,157.87,156.49,157.14,123317.0,157.32,157.87,156.49,157.14,123317.0
2016-02-17 09:50:00,157.21,158.47,156.43,158.39,78581.0,157.21,158.47,156.43,158.39,78581.0
2016-02-17 10:00:00,158.32,158.39,156.8,157.84,65840.0,158.32,158.39,156.8,157.84,65840.0
2016-02-17 10:10:00,157.87,159.4,157.85,159.28,100775.0,157.87,159.4,157.85,159.28,100775.0
2016-02-17 10:20:00,159.24,159.6,158.8,159.59,91296.0,159.24,159.6,158.8,159.59,91296.0
2016-02-17 10:30:00,159.69,160.47,159.59,160.04,81030.0,159.69,160.47,159.59,160.04,81030.0
2016-02-17 10:40:00,159.95,160.48,159.66,160.41,61551.0,159.95,160.48,159.66,160.41,61551.0
2016-02-17 10:50:00,160.34,161.32,159.92,161.12,69316.0,160.34,161.32,159.92,161.12,69316.0
2016-02-17 11:00:00,161.09,161.27,160.63,160.67,83117.0,161.09,161.27,160.63,160.67,83117.0
2016-02-17 11:10:00,160.65,160.99,160.34,160.94,86084.0,160.65,160.99,160.34,160.94,86084.0
2016-02-17 11:20:00,160.99,161.47,160.77,161.27,123562.0,160.99,161.47,160.77,161.27,123562.0
2016-02-17 11:30:00,161.3,161.94,161.11,161.56,52701.0,161.3,161.94,161.11,161.56,52701.0
2016-02-17 11:40:00,161.61,161.83,161.34,161.39,53767.0,161.61,161.83,161.34,161.39,53767.0
2016-02-17 11:50:00,161.39,162.3,161.3,162.12,59491.0,161.39,162.3,161.3,162.12,59491.0
2016-02-17 12:00:00,162.13,162.3,162.01,162.13,55290.0,162.13,162.3,162.01,162.13,55290.0
2016-02-17 12:10:00,162.02,162.2,161.73,162.04,112403.0,162.02,162.2,161.73,162.04,112403.0
2016-02-17 12:20:00,162.17,162.97,162.05,162.63,56824.0,162.17,162.97,162.05,162.63,56824.0
2016-02-17 12:30:00,162.62,162.93,162.21,162.54,32443.0,162.62,162.93,162.21,162.54,32443.0
2016-02-17 12:40:00,162.52,162.73,162.17,162.39,46487.0,162.52,162.73,162.17,162.39,46487.0
2016-02-17 12:50:00,162.42,162.82,162.01,162.08,89742.0,162.42,162.82,162.01,162.08,89742.0
2016-02-17 13:00:00,162.11,162.65,161.73,162.63,56970.0,162.11,162.65,161.73,162.63,56970.0
2016-02-17 13:10:00,162.67,162.91,162.26,162.27,59936.0,162.67,162.91,162.26,162.27,59936.0
2016-02-17 13:20:00,162.29,162.7,162.19,162.33,35974.0,162.29,162.7,162.19,162.33,35974.0
2016-02-17 13:30:00,162.3,162.54,162.03,162.13,36080.0,162.3,162.54,162.03,162.13,36080.0
2016-02-17 13:40:00,162.12,162.12,161.25,161.59,59742.0,162.12,162.12,161.25,161.59,59742.0
2016-02-17 13:50:00,161.64,162.46,161.58,162.4,31951.0,161.64,162.46,161.58,162.4,31951.0
2016-02-17 14:00:00,162.35,163.45,162.13,163.09,62178.0,162.35,163.45,162.13,163.09,62178.0
2016-02-17 14:10:00,163.04,163.19,162.62,162.93,48296.0,163.04,163.19,162.62,162.93,48296.0
2016-02-17 14:20:00,162.99,163.11,162.58,162.81,30733.0,162.99,163.11,162.58,162.81,30733.0
2016-02-17 14:30:00,162.75,163.08,162.72,162.83,44686.0,162.75,163.08,162.72,162.83,44686.0
2016-02-17 14:40:00,162.85,163.38,162.84,162.91,46981.0,162.85,163.38,162.84,162.91,46981.0
2016-02-17 14:50:00,162.96,162.96,162.47,162.71,49972.0,162.96,162.96,162.47,162.71,49972.0
2016-02-17 15:00:00,162.74,162.88,162.5,162.81,37007.0,162.74,162.88,162.5,162.81,37007.0
2016-02-17 15:10:00,162.78,163.3,162.72,162.99,69865.0,162.78,163.3,162.72,162.99,69865.0
2016-02-17 15:20:00,162.98,163.83,162.79,163.83,118909.0,162.98,163.83,162.79,163.83,118909.0
2016-02-17 15:30:00,163.83,164.59,163.61,164.59,173853.0,163.83,164.59,163.61,164.59,173853.0
2016-02-17 15:40:00,164.59,164.7,163.83,164.04,170620.0,164.59,164.7,163.83,164.04,170620.0
2016-02-17 15:50:00,163.99,164.12,163.52,163.53,295444.0,163.99,164.12,163.52,163.53,295444.0
2016-02-18 09:30:00,165.24,166.0,164.0,165.25,305127.0,165.24,166.0,164.0,165.25,305127.0
2016-02-18 09:40:00,165.38,165.9,163.78,164.02,168137.0,165.38,165.9,163.78,164.02,168137.0
2016-02-18 09:50:00,164.02,165.73,163.89,165.49,172793.0,164.02,165.73,163.89,165.49,172793.0
2016-02-18 10:00:00,165.45,165.45,162.49,162.72,244318.0,165.45,165.45,162.49,162.72,244318.0
2016-02-18 10:10:00,162.99,163.29,161.83,161.88,77060.0,162.99,163.29,161.83,161.88,77060.0
2016-02-18 10:20:00,161.77,163.43,161.5,162.87,79424.0,161.77,163.43,161.5,162.87,79424.0
2016-02-18 10:30:00,162.97,163.15,161.53,161.71,72144.0,162.97,163.15,161.53,161.71,72144.0
2016-02-18 10:40:00,161.68,161.99,161.3,161.36,55033.0,161.68,161.99,161.3,161.36,55033.0
2016-02-18 10:50:00,161.31,161.71,160.99,161.49,57425.0,161.31,161.71,160.99,161.49,57425.0
2016-02-18 11:00:00,161.49,161.8,160.6,161.09,55868.0,161.49,161.8,160.6,161.09,55868.0
2016-02-18 11:10:00,161.08,161.7,160.8,161.23,42679.0,161.08,161.7,160.8,161.23,42679.0
2016-02-18 11:20:00,161.16,161.35,160.43,161.24,48064.0,161.16,161.35,160.43,161.24,48064.0
2016-02-18 11:30:00,161.25,161.49,160.89,161.47,51403.0,161.25,161.49,160.89,161.47,51403.0
2016-02-18 11:40:00,161.42,161.97,161.3,161.8,33003.0,161.42,161.97,161.3,161.8,33003.0
2016-02-18 11:50:00,161.79,162.7,161.35,162.58,47549.0,161.79,162.7,161.35,162.58,47549.0
2016-02-18 12:00:00,162.58,163.15,162.18,162.92,35129.0,162.58,163.15,162.18,162.92,35129.0
2016-02-18 12:10:00,162.96,163.23,162.15,162.19,28815.0,162.96,163.23,162.15,162.19,28815.0
2016-02-18 12:20:00,162.18,163.13,161.88,163.03,20536.0,162.18,163.13,161.88,163.03,20536.0
2016-02-18 12:30:00,163.1,163.12,162.38,162.47,29654.0,163.1,163.12,162.38,162.47,29654.0
2016-02-18 12:40:00,162.39,162.47,162.06,162.31,21349.0,162.39,162.47,162.06,162.31,21349.0
2016-02-18 12:50:00,162.26,162.81,162.26,162.44,23138.0,162.26,162.81,162.26,162.44,23138.0
2016-02-18 13:00:00,162.44,162.8,162.31,162.72,29147.0,162.44,162.8,162.31,162.72,29147.0
2016-02-18 13:10:00,162.72,162.99,162.24,162.53,25523.0,162.72,162.99,162.24,162.53,25523.0
2016-02-18 13:20:00,162.56,162.76,162.23,162.51,30187.0,162.56,162.76,162.23,162.51,30187.0
2016-02-18 13:30:00,162.5,162.95,162.47,162.53,40622.0,162.5,162.95,162.47,162.53,40622.0
2016-02-18 13:40:00,162.56,162.65,161.48,161.72,49473.0,162.56,162.65,161.48,161.72,49473.0
2016-02-18 13:50:00,161.81,161.91,161.58,161.7,25143.0,161.81,161.91,161.58,161.7,25143.0
2016-02-18 14:00:00,161.78,161.96,161.6,161.71,36207.0,161.78,161.96,161.6,161.71,36207.0
2016-02-18 14:10:00,161.7,161.9,161.38,161.56,41736.0,161.7,161.9,161.38,161.56,41736.0
2016-02-18 14:20:00,161.6,161.86,161.59,161.81,34591.0,161.6,161.86,161.59,161.81,34591.0
2016-02-18 14:30:00,161.83,162.41,161.75,161.75,54685.0,161.83,162.41,161.75,161.75,54685.0
2016-02-18 14:40:00,161.75,161.88,161.63,161.78,42115.0,161.75,161.88,161.63,161.78,42115.0
2016-02-18 14:50:00,161.78,161.97,161.31,161.31,64370.0,161.78,161.97,161.31,161.31,64370.0
2016-02-18 15:00:00,161.3,161.62,161.0,161.08,39679.0,161.3,161.62,161.0,161.08,39679.0
2016-02-18 15:10:00,161.08,161.46,161.06,161.45,53735.0,161.08,161.46,161.06,161.45,53735.0
2016-02-18 15:20:00,161.46,161.46,160.83,161.17,65401.0,161.46,161.46,160.83,161.17,65401.0
2016-02-18 15:30:00,161.15,161.31,160.91,160.93,103142.0,161.15,161.31,160.91,160.93,103142.0
2016-02-18 15:40:00,160.93,160.93,160.56,160.56,110990.0,160.93,160.93,160.56,160.56,110990.0
2016-02-18 15:50:00,160.61,160.76,160.27,160.7,256247.0,160.61,160.76,160.27,160.7,256247.0
2016-02-19 09:30:00,160.0,161.99,159.15,161.37,266524.0,160.0,161.99,159.15,161.37,266524.0
2016-02-19 09:40:00,161.36,162.22,160.97,161.58,247555.0,161.36,162.22,160.97,161.58,247555.0
2016-02-19 09:50:00,161.58,163.53,161.49,162.93,199992.0,161.58,163.53,161.49,162.93,199992.0
2016-02-19 10:00:00,162.82,164.4,162.49,163.99,102856.0,162.82,164.4,162.49,163.99,102856.0
2016-02-19 10:10:00,163.89,164.73,163.74,164.0,60580.0,163.89,164.73,163.74,164.0,60580.0
2016-02-19 10:20:00,164.0,165.0,163.9,164.98,66059.0,164.0,165.0,163.9,164.98,66059.0
2016-02-19 10:30:00,164.96,165.27,164.25,164.38,88397.0,164.96,165.27,164.25,164.38,88397.0
2016-02-19 10:40:00,164.27,164.64,164.05,164.54,27606.0,164.27,164.64,164.05,164.54,27606.0
2016-02-19 10:50:00,164.52,164.53,163.91,164.01,38109.0,164.52,164.53,163.91,164.01,38109.0
2016-02-19 11:00:00,163.91,164.03,163.11,163.47,54863.0,163.91,164.03,163.11,163.47,54863.0
2016-02-19 11:10:00,163.41,164.95,163.4,164.77,125342.0,163.41,164.95,163.4,164.77,125342.0
2016-02-19 11:20:00,164.75,165.63,164.54,165.44,83432.0,164.75,165.63,164.54,165.44,83432.0
2016-02-19 11:30:00,165.54,165.65,164.89,165.08,81925.0,165.54,165.65,164.89,165.08,81925.0
2016-02-19 11:40:00,165.05,165.27,164.56,164.8,54064.0,165.05,165.27,164.56,164.8,54064.0
2016-02-19 11:50:00,164.7,164.96,164.12,164.47,50850.0,164.7,164.96,164.12,164.47,50850.0
2016-02-19 12:00:00,164.47,164.84,164.27,164.68,30527.0,164.47,164.84,164.27,164.68,30527.0
2016-02-19 12:10:00,164.75,165.23,164.66,165.19,39597.0,164.75,165.23,164.66,165.19,39597.0
2016-02-19 12:20:00,165.19,165.68,164.65,165.67,37304.0,165.19,165.68,164.65,165.67,37304.0
2016-02-19 12:30:00,165.55,165.75,165.27,165.56,34309.0,165.55,165.75,165.27,165.56,34309.0
2016-02-19 12:40:00,165.5,166.0,165.5,165.85,55905.0,165.5,166.0,165.5,165.85,55905.0
2016-02-19 12:50:00,165.84,166.0,165.43,165.64,45363.0,165.84,166.0,165.43,165.64,45363.0
2016-02-19 13:00:00,165.66,166.0,165.6,165.69,44131.0,165.66,166.0,165.6,165.69,44131.0
2016-02-19 13:10:00,165.69,165.74,165.3,165.44,16215.0,165.69,165.74,165.3,165.44,16215.0
2016-02-19 13:20:00,165.45,165.64,165.3,165.64,16120.0,165.45,165.64,165.3,165.64,16120.0
2016-02-19 13:30:00,165.61,165.64,165.36,165.43,22279.0,165.61,165.64,165.36,165.43,22279.0
2016-02-19 13:40:00,165.39,165.52,165.01,165.15,24967.0,165.39,165.52,165.01,165.15,24967.0
2016-02-19 13:50:00,165.16,165.42,165.02,165.33,19157.0,165.16,165.42,165.02,165.33,19157.0
2016-02-19 14:00:00,165.19,165.49,165.01,165.38,38517.0,165.19,165.49,165.01,165.38,38517.0
2016-02-19 14:10:00,165.37,165.41,165.06,165.07,17104.0,165.37,165.41,165.06,165.07,17104.0
2016-02-19 14:20:00,165.17,165.32,165.02,165.08,30219.0,165.17,165.32,165.02,165.08,30219.0
2016-02-19 14:30:00,165.14,165.17,164.91,165.08,14141.0,165.14,165.17,164.91,165.08,14141.0
2016-02-19 14:40:00,165.04,165.06,164.7,164.75,43711.0,165.04,165.06,164.7,164.75,43711.0
2016-02-19 14:50:00,164.77,164.83,163.98,164.15,48509.0,164.77,164.83,163.98,164.15,48509.0
2016-02-19 15:00:00,164.2,164.52,164.1,164.5,43825.0,164.2,164.52,164.1,164.5,43825.0
2016-02-19 15:10:00,164.5,164.58,164.17,164.25,43593.0,164.5,164.58,164.17,164.25,43593.0
2016-02-19 15:20:00,164.25,164.43,164.12,164.22,32096.0,164.25,164.43,164.12,164.22,32096.0
2016-02-19 15:30:00,164.29,164.32,164.04,164.26,61153.0,164.29,164.32,164.04,164.26,61153.0
2016-02-19 15:40:00,164.22,164.62,164.17,164.6,76066.0,164.22,164.62,164.17,164.6,76066.0
2016-02-19 15:50:00,164.59,164.68,164.25,164.47,179694.0,164.59,164.68,164.25,164.47,179694.0
2016-02-22 09:30:00,166.54,167.37,164.3,167.06,389438.0,166.54,167.37,164.3,167.06,389438.0
2016-02-22 09:40:00,167.05,167.08,165.77,166.79,71441.0,167.05,167.08,165.77,166.79,71441.0
2016-02-22 09:50:00,167.03,167.19,166.14,166.6,58039.0,167.03,167.19,166.14,166.6,58039.0
2016-02-22 10:00:00,166.59,166.76,166.16,166.28,93729.0,166.59,166.76,166.16,166.28,93729.0
2016-02-22 10:10:00,166.27,166.7,165.87,166.31,75206.0,166.27,166.7,165.87,166.31,75206.0
2016-02-22 10:20:00,166.27,166.57,166.11,166.2,37607.0,166.27,166.57,166.11,166.2,37607.0
2016-02-22 10:30:00,166.27,167.15,166.27,166.85,115669.0,166.27,167.15,166.27,166.85,115669.0
2016-02-22 10:40:00,166.88,167.14,166.61,166.82,55094.0,166.88,167.14,166.61,166.82,55094.0
2016-02-22 10:50:00,166.86,167.03,166.57,167.03,47303.0,166.86,167.03,166.57,167.03,47303.0
2016-02-22 11:00:00,167.03,167.18,166.61,167.1,115292.0,167.03,167.18,166.61,167.1,115292.0
2016-02-22 11:10:00,167.09,167.8,167.07,167.64,54313.0,167.09,167.8,167.07,167.64,54313.0
2016-02-22 11:20:00,167.74,168.98,167.72,168.78,81219.0,167.74,168.98,167.72,168.78,81219.0
2016-02-22 11:30:00,168.87,169.24,168.63,168.79,83091.0,168.87,169.24,168.63,168.79,83091.0
2016-02-22 11:40:00,168.78,169.36,168.71,169.09,58885.0,168.78,169.36,168.71,169.09,58885.0
2016-02-22 11:50:00,169.09,169.45,168.95,169.08,34012.0,169.09,169.45,168.95,169.08,34012.0
2016-02-22 12:00:00,169.15,169.15,167.98,168.03,69193.0,169.15,169.15,167.98,168.03,69193.0
2016-02-22 12:10:00,167.99,168.51,167.86,168.51,54510.0,167.99,168.51,167.86,168.51,54510.0
2016-02-22 12:20:00,168.35,168.95,168.35,168.44,33839.0,168.35,168.95,168.35,168.44,33839.0
2016-02-22 12:30:00,168.48,169.11,168.4,168.47,54628.0,168.48,169.11,168.4,168.47,54628.0
2016-02-22 12:40:00,168.48,168.5,167.9,168.41,56973.0,168.48,168.5,167.9,168.41,56973.0
2016-02-22 12:50:00,168.41,168.43,168.01,168.13,46193.0,168.41,168.43,168.01,168.13,46193.0
2016-02-22 13:00:00,168.04,168.89,167.99,168.77,33932.0,168.04,168.89,167.99,168.77,33932.0
2016-02-22 13:10:00,168.77,168.89,168.45,168.47,15711.0,168.77,168.89,168.45,168.47,15711.0
2016-02-22 13:20:00,168.52,168.7,168.17,168.42,35862.0,168.52,168.7,168.17,168.42,35862.0
2016-02-22 13:30:00,168.55,169.05,168.23,168.93,43874.0,168.55,169.05,168.23,168.93,43874.0
2016-02-22 13:40:00,168.86,169.07,168.7,169.0,31884.0,168.86,169.07,168.7,169.0,31884.0
2016-02-22 13:50:00,169.0,169.01,168.8,168.8,31322.0,169.0,169.01,168.8,168.8,31322.0
2016-02-22 14:00:00,168.81,168.84,167.95,168.58,43642.0,168.81,168.84,167.95,168.58,43642.0
2016-02-22 14:10:00,168.61,168.78,168.13,168.2,29035.0,168.61,168.78,168.13,168.2,29035.0
2016-02-22 14:20:00,168.23,168.63,168.14,168.45,30362.0,168.23,168.63,168.14,168.45,30362.0
2016-02-22 14:30:00,168.39,168.57,168.07,168.15,25986.0,168.39,168.57,168.07,168.15,25986.0
2016-02-22 14:40:00,168.19,168.34,168.0,168.15,23971.0,168.19,168.34,168.0,168.15,23971.0
2016-02-22 14:50:00,168.15,168.35,168.05,168.05,34807.0,168.15,168.35,168.05,168.05,34807.0
2016-02-22 15:00:00,168.0,168.27,167.44,167.83,155841.0,168.0,168.27,167.44,167.83,155841.0
2016-02-22 15:10:00,167.87,168.71,167.86,168.32,57076.0,167.87,168.71,167.86,168.32,57076.0
2016-02-22 15:20:00,168.22,169.0,168.21,168.77,85544.0,168.22,169.0,168.21,168.77,85544.0
2016-02-22 15:30:00,168.73,168.95,168.05,168.23,68166.0,168.73,168.95,168.05,168.23,68166.0
2016-02-22 15:40:00,168.19,168.83,168.15,168.46,75752.0,168.19,168.83,168.15,168.46,75752.0
2016-02-22 15:50:00,168.4,168.89,168.33,168.73,142751.0,168.4,168.89,168.33,168.73,142751.0
2016-02-23 09:30:00,167.2,167.42,164.66,166.41,345378.0,167.2,167.42,164.66,166.41,345378.0
2016-02-23 09:40:00,166.57,166.57,165.03,165.3,145356.0,166.57,166.57,165.03,165.3,145356.0
2016-02-23 09:50:00,165.24,166.25,165.06,165.3,125698.0,165.24,166.25,165.06,165.3,125698.0
2016-02-23 10:00:00,165.14,165.55,163.7,163.92,104675.0,165.14,165.55,163.7,163.92,104675.0
2016-02-23 10:10:00,163.85,163.92,162.23,162.55,197184.0,163.85,163.92,162.23,162.55,197184.0
2016-02-23 10:20:00,162.68,163.56,162.59,163.21,115830.0,162.68,163.56,162.59,163.21,115830.0
2016-02-23 10:30:00,163.27,163.4,162.6,163.02,75717.0,163.27,163.4,162.6,163.02,75717.0
2016-02-23 10:40:00,162.89,163.03,161.82,162.06,67441.0,162.89,163.03,161.82,162.06,67441.0
2016-02-23 10:50:00,162.25,162.25,160.5,161.54,145024.0,162.25,162.25,160.5,161.54,145024.0
2016-02-23 11:00:00,161.51,161.62,160.1,160.81,143220.0,161.51,161.62,160.1,160.81,143220.0
2016-02-23 11:10:00,160.94,161.38,160.4,161.01,136264.0,160.94,161.38,160.4,161.01,136264.0
2016-02-23 11:20:00,161.02,161.08,160.5,161.0,87912.0,161.02,161.08,160.5,161.0,87912.0
2016-02-23 11:30:00,161.0,161.51,160.75,161.26,104271.0,161.0,161.51,160.75,161.26,104271.0
2016-02-23 11:40:00,161.27,161.66,160.73,160.79,86281.0,161.27,161.66,160.73,160.79,86281.0
2016-02-23 11:50:00,160.83,161.14,160.2,160.98,80799.0,160.83,161.14,160.2,160.98,80799.0
2016-02-23 12:00:00,161.01,161.25,160.49,160.82,48633.0,161.01,161.25,160.49,160.82,48633.0
2016-02-23 12:10:00,160.82,161.05,160.53,161.02,36826.0,160.82,161.05,160.53,161.02,36826.0
2016-02-23 12:20:00,161.0,161.09,160.66,160.88,32705.0,161.0,161.09,160.66,160.88,32705.0
2016-02-23 12:30:00,160.97,161.03,160.8,160.89,30240.0,160.97,161.03,160.8,160.89,30240.0
2016-02-23 12:40:00,160.9,161.09,160.83,160.97,51511.0,160.9,161.09,160.83,160.97,51511.0
2016-02-23 12:50:00,160.93,161.25,160.66,161.24,50106.0,160.93,161.25,160.66,161.24,50106.0
2016-02-23 13:00:00,161.22,161.22,160.72,160.89,35028.0,161.22,161.22,160.72,160.89,35028.0
2016-02-23 13:10:00,160.95,161.12,160.65,161.0,61848.0,160.95,161.12,160.65,161.0,61848.0
2016-02-23 13:20:00,161.0,161.35,160.69,160.94,51664.0,161.0,161.35,160.69,160.94,51664.0
2016-02-23 13:30:00,160.89,161.06,160.56,160.81,37928.0,160.89,161.06,160.56,160.81,37928.0
2016-02-23 13:40:00,160.8,160.85,160.3,160.5,35421.0,160.8,160.85,160.3,160.5,35421.0
2016-02-23 13:50:00,160.52,161.09,160.45,160.91,37720.0,160.52,161.09,160.45,160.91,37720.0
2016-02-23 14:00:00,160.98,161.15,160.8,160.89,35702.0,160.98,161.15,160.8,160.89,35702.0
2016-02-23 14:10:00,160.85,161.1,160.76,161.0,42415.0,160.85,161.1,160.76,161.0,42415.0
2016-02-23 14:20:00,161.03,161.13,160.67,160.84,39295.0,161.03,161.13,160.67,160.84,39295.0
2016-02-23 14:30:00,160.9,160.94,160.3,160.39,50539.0,160.9,160.94,160.3,160.39,50539.0
2016-02-23 14:40:00,160.34,160.66,160.28,160.54,38486.0,160.34,160.66,160.28,160.54,38486.0
2016-02-23 14:50:00,160.54,160.54,159.74,159.99,91915.0,160.54,160.54,159.74,159.99,91915.0
2016-02-23 15:00:00,160.0,160.07,159.64,159.89,35816.0,160.0,160.07,159.64,159.89,35816.0
2016-02-23 15:10:00,159.9,160.1,159.66,159.77,54350.0,159.9,160.1,159.66,159.77,54350.0
2016-02-23 15:20:00,159.78,160.08,159.76,159.82,53236.0,159.78,160.08,159.76,159.82,53236.0
2016-02-23 15:30:00,159.85,160.85,159.85,160.85,111741.0,159.85,160.85,159.85,160.85,111741.0
2016-02-23 15:40:00,160.85,161.14,160.45,160.96,81788.0,160.85,161.14,160.45,160.96,81788.0
2016-02-23 15:50:00,161.0,161.31,160.86,161.02,304503.0,161.0,161.31,160.86,161.02,304503.0
2016-02-24 09:30:00,159.0,159.15,156.01,157.03,327638.0,159.0,159.15,156.01,157.03,327638.0
2016-02-24 09:40:00,156.97,157.19,155.32,156.83,161082.0,156.97,157.19,155.32,156.83,161082.0
2016-02-24 09:50:00,156.85,157.0,154.8,155.64,150028.0,156.85,157.0,154.8,155.64,150028.0
2016-02-24 10:00:00,155.7,156.96,155.29,156.41,97841.0,155.7,156.96,155.29,156.41,97841.0
2016-02-24 10:10:00,156.5,156.5,155.31,155.33,76305.0,156.5,156.5,155.31,155.33,76305.0
2016-02-24 10:20:00,155.37,155.57,155.01,155.35,69302.0,155.37,155.57,155.01,155.35,69302.0
2016-02-24 10:30:00,155.39,156.7,154.79,156.49,162844.0,155.39,156.7,154.79,156.49,162844.0
2016-02-24 10:40:00,156.48,156.99,156.08,156.5,82138.0,156.48,156.99,156.08,156.5,82138.0
2016-02-24 10:50:00,156.47,159.79,156.0,159.39,394652.0,156.47,159.79,156.0,159.39,394652.0
2016-02-24 11:00:00,159.39,160.0,158.43,158.8,233115.0,159.39,160.0,158.43,158.8,233115.0
2016-02-24 11:10:00,158.84,159.76,158.58,159.37,134839.0,158.84,159.76,158.58,159.37,134839.0
2016-02-24 11:20:00,159.38,160.5,159.31,160.03,85410.0,159.38,160.5,159.31,160.03,85410.0
2016-02-24 11:30:00,160.01,160.32,159.27,159.67,69399.0,160.01,160.32,159.27,159.67,69399.0
2016-02-24 11:40:00,159.7,160.41,159.68,160.41,54390.0,159.7,160.41,159.68,160.41,54390.0
2016-02-24 11:50:00,160.42,161.74,160.2,161.57,144806.0,160.42,161.74,160.2,161.57,144806.0
2016-02-24 12:00:00,161.57,163.16,161.57,162.34,144824.0,161.57,163.16,161.57,162.34,144824.0
2016-02-24 12:10:00,162.4,162.62,161.61,162.04,75931.0,162.4,162.62,161.61,162.04,75931.0
2016-02-24 12:20:00,162.08,162.65,161.77,161.97,65860.0,162.08,162.65,161.77,161.97,65860.0
2016-02-24 12:30:00,161.87,162.23,161.73,162.04,57542.0,161.87,162.23,161.73,162.04,57542.0
2016-02-24 12:40:00,162.13,162.2,160.94,161.73,74804.0,162.13,162.2,160.94,161.73,74804.0
2016-02-24 12:50:00,161.66,163.0,161.64,162.2,62020.0,161.66,163.0,161.64,162.2,62020.0
2016-02-24 13:00:00,162.2,162.74,161.66,162.72,47471.0,162.2,162.74,161.66,162.72,47471.0
2016-02-24 13:10:00,162.74,163.02,161.51,161.57,32221.0,162.74,163.02,161.51,161.57,32221.0
2016-02-24 13:20:00,161.64,162.21,161.58,162.01,30994.0,161.64,162.21,161.58,162.01,30994.0
2016-02-24 13:30:00,162.08,162.29,161.57,161.89,16243.0,162.08,162.29,161.57,161.89,16243.0
2016-02-24 13:40:00,161.9,162.18,161.45,161.57,29818.0,161.9,162.18,161.45,161.57,29818.0
2016-02-24 13:50:00,161.65,162.11,161.47,161.83,46405.0,161.65,162.11,161.47,161.83,46405.0
2016-02-24 14:00:00,161.85,163.13,161.85,162.99,46686.0,161.85,163.13,161.85,162.99,46686.0
2016-02-24 14:10:00,163.15,164.06,162.74,163.86,109077.0,163.15,164.06,162.74,163.86,109077.0
2016-02-24 14:20:00,164.06,164.11,162.84,162.95,90324.0,164.06,164.11,162.84,162.95,90324.0
2016-02-24 14:30:00,162.96,163.0,161.7,161.81,51123.0,162.96,163.0,161.7,161.81,51123.0
2016-02-24 14:40:00,161.75,162.22,161.62,162.11,46938.0,161.75,162.22,161.62,162.11,46938.0
2016-02-24 14:50:00,161.98,162.06,161.0,161.37,57969.0,161.98,162.06,161.0,161.37,57969.0
2016-02-24 15:00:00,161.37,162.76,161.31,162.5,78566.0,161.37,162.76,161.31,162.5,78566.0
2016-02-24 15:10:00,162.43,163.17,162.11,163.13,58382.0,162.43,163.17,162.11,163.13,58382.0
2016-02-24 15:20:00,163.01,163.5,162.94,163.36,42723.0,163.01,163.5,162.94,163.36,42723.0
2016-02-24 15:30:00,163.39,163.44,162.73,163.21,47263.0,163.39,163.44,162.73,163.21,47263.0
2016-02-24 15:40:00,163.24,163.37,162.37,162.59,70304.0,163.24,163.37,162.37,162.59,70304.0
2016-02-24 15:50:00,162.58,163.3,162.48,162.77,164147.0,162.58,163.3,162.48,162.77,164147.0
2016-02-25 09:30:00,160.05,161.58,157.77,157.77,284579.0,160.05,161.58,157.77,157.77,284579.0
2016-02-25 09:40:00,157.76,158.9,156.0,158.5,304933.0,157.76,158.9,156.0,158.5,304933.0
2016-02-25 09:50:00,158.36,159.04,157.26,157.76,130253.0,158.36,159.04,157.26,157.76,130253.0
2016-02-25 10:00:00,157.91,158.25,157.05,157.89,190144.0,157.91,158.25,157.05,157.89,190144.0
2016-02-25 10:10:00,157.81,158.58,157.58,158.49,142279.0,157.81,158.58,157.58,158.49,142279.0
2016-02-25 10:20:00,158.5,158.98,157.58,158.37,134457.0,158.5,158.98,157.58,158.37,134457.0
2016-02-25 10:30:00,158.3,159.35,157.9,159.25,109493.0,158.3,159.35,157.9,159.25,109493.0
2016-02-25 10:40:00,159.24,159.64,158.5,158.6,99189.0,159.24,159.64,158.5,158.6,99189.0
2016-02-25 10:50:00,158.68,158.68,157.73,157.77,62849.0,158.68,158.68,157.73,157.77,62849.0
2016-02-25 11:00:00,157.66,157.79,156.9,156.94,106245.0,157.66,157.79,156.9,156.94,106245.0
2016-02-25 11:10:00,156.9,157.57,156.2,157.27,170257.0,156.9,157.57,156.2,157.27,170257.0
2016-02-25 11:20:00,157.26,158.1,157.26,157.97,105519.0,157.26,158.1,157.26,157.97,105519.0
2016-02-25 11:30:00,157.97,158.6,157.92,158.19,100051.0,157.97,158.6,157.92,158.19,100051.0
2016-02-25 11:40:00,158.15,158.49,157.7,158.36,85960.0,158.15,158.49,157.7,158.36,85960.0
2016-02-25 11:50:00,158.33,158.8,157.82,158.11,92183.0,158.33,158.8,157.82,158.11,92183.0
2016-02-25 12:00:00,158.12,158.15,157.05,157.16,87599.0,158.12,158.15,157.05,157.16,87599.0
2016-02-25 12:10:00,157.16,157.78,157.07,157.3,116096.0,157.16,157.78,157.07,157.3,116096.0
2016-02-25 12:20:00,157.31,157.57,156.61,157.52,81115.0,157.31,157.57,156.61,157.52,81115.0
2016-02-25 12:30:00,157.48,157.48,156.73,156.84,73590.0,157.48,157.48,156.73,156.84,73590.0
2016-02-25 12:40:00,156.83,157.15,156.21,156.55,61650.0,156.83,157.15,156.21,156.55,61650.0
2016-02-25 12:50:00,156.5,156.75,156.23,156.35,62830.0,156.5,156.75,156.23,156.35,62830.0
2016-02-25 13:00:00,156.35,157.35,156.26,157.21,75517.0,156.35,157.35,156.26,157.21,75517.0
2016-02-25 13:10:00,157.22,157.98,157.12,157.92,57125.0,157.22,157.98,157.12,157.92,57125.0
2016-02-25 13:20:00,157.91,158.1,157.51,157.99,69298.0,157.91,158.1,157.51,157.99,69298.0
2016-02-25 13:30:00,157.99,158.33,157.71,158.27,75144.0,157.99,158.33,157.71,158.27,75144.0
2016-02-25 13:40:00,158.25,158.32,157.78,157.97,99321.0,158.25,158.32,157.78,157.97,99321.0
2016-02-25 13:50:00,158.04,158.63,157.8,158.58,76829.0,158.04,158.63,157.8,158.58,76829.0
2016-02-25 14:00:00,158.62,159.08,158.51,158.98,117626.0,158.62,159.08,158.51,158.98,117626.0
2016-02-25 14:10:00,159.02,159.02,158.08,158.23,86739.0,159.02,159.02,158.08,158.23,86739.0
2016-02-25 14:20:00,158.23,158.26,157.09,157.86,129300.0,158.23,158.26,157.09,157.86,129300.0
2016-02-25 14:30:00,157.86,158.05,157.53,157.71,66196.0,157.86,158.05,157.53,157.71,66196.0
2016-02-25 14:40:00,157.61,157.72,157.2,157.28,64930.0,157.61,157.72,157.2,157.28,64930.0
2016-02-25 14:50:00,157.21,157.35,156.63,156.65,90323.0,157.21,157.35,156.63,156.65,90323.0
2016-02-25 15:00:00,156.66,156.93,156.22,156.79,206057.0,156.66,156.93,156.22,156.79,206057.0
2016-02-25 15:10:00,156.79,157.25,156.28,156.43,148445.0,156.79,157.25,156.28,156.43,148445.0
2016-02-25 15:20:00,156.5,157.37,156.32,156.34,156548.0,156.5,157.37,156.32,156.34,156548.0
2016-02-25 15:30:00,156.37,157.58,156.3,157.49,145619.0,156.37,157.58,156.3,157.49,145619.0
2016-02-25 15:40:00,157.45,157.58,156.95,157.1,186634.0,157.45,157.58,156.95,157.1,186634.0
2016-02-25 15:50:00,157.15,158.4,157.06,158.22,460496.0,157.15,158.4,157.06,158.22,460496.0
2016-02-26 09:30:00,175.24,176.81,174.0,175.1,1033633.0,175.24,176.81,174.0,175.1,1033633.0
2016-02-26 09:40:00,175.03,176.4,173.81,174.16,839410.0,175.03,176.4,173.81,174.16,839410.0
2016-02-26 09:50:00,174.16,174.5,172.5,172.55,672903.0,174.16,174.5,172.5,172.55,672903.0
2016-02-26 10:00:00,172.57,174.0,172.54,172.89,256803.0,172.57,174.0,172.54,172.89,256803.0
2016-02-26 10:10:00,172.7,174.99,172.69,174.23,431652.0,172.7,174.99,172.69,174.23,431652.0
2016-02-26 10:20:00,174.26,174.42,172.55,172.77,203652.0,174.26,174.42,172.55,172.77,203652.0
2016-02-26 10:30:00,172.8,173.68,172.2,173.09,219439.0,172.8,173.68,172.2,173.09,219439.0
2016-02-26 10:40:00,173.1,173.85,172.54,173.85,149880.0,173.1,173.85,172.54,173.85,149880.0
2016-02-26 10:50:00,173.8,174.35,173.57,174.16,156151.0,173.8,174.35,173.57,174.16,156151.0
2016-02-26 11:00:00,174.15,174.23,173.62,174.12,140540.0,174.15,174.23,173.62,174.12,140540.0
2016-02-26 11:10:00,174.07,174.5,173.71,173.96,173758.0,174.07,174.5,173.71,173.96,173758.0
2016-02-26 11:20:00,174.02,174.05,173.05,173.06,152659.0,174.02,174.05,173.05,173.06,152659.0
2016-02-26 11:30:00,173.18,173.19,172.59,172.85,170985.0,173.18,173.19,172.59,172.85,170985.0
2016-02-26 11:40:00,172.78,173.1,172.51,172.69,98657.0,172.78,173.1,172.51,172.69,98657.0
2016-02-26 11:50:00,172.59,173.25,172.22,173.11,153418.0,172.59,173.25,172.22,173.11,153418.0
2016-02-26 12:00:00,173.05,173.19,172.51,173.15,109378.0,173.05,173.19,172.51,173.15,109378.0
2016-02-26 12:10:00,173.09,173.75,173.0,173.75,129125.0,173.09,173.75,173.0,173.75,129125.0
2016-02-26 12:20:00,173.75,174.06,173.33,173.72,81562.0,173.75,174.06,173.33,173.72,81562.0
2016-02-26 12:30:00,173.75,174.03,173.26,173.39,81943.0,173.75,174.03,173.26,173.39,81943.0
2016-02-26 12:40:00,173.39,174.13,173.34,174.03,132986.0,173.39,174.13,173.34,174.03,132986.0
2016-02-26 12:50:00,174.03,174.25,173.82,174.09,157722.0,174.03,174.25,173.82,174.09,157722.0
2016-02-26 13:00:00,174.09,174.7,173.92,174.51,112854.0,174.09,174.7,173.92,174.51,112854.0
2016-02-26 13:10:00,174.51,174.8,174.3,174.6,78239.0,174.51,174.8,174.3,174.6,78239.0
2016-02-26 13:20:00,174.56,175.23,174.52,174.93,177859.0,174.56,175.23,174.52,174.93,177859.0
2016-02-26 13:30:00,174.9,175.31,174.6,175.31,92359.0,174.9,175.31,174.6,175.31,92359.0
2016-02-26 13:40:00,175.27,175.6,174.86,175.15,124785.0,175.27,175.6,174.86,175.15,124785.0
2016-02-26 13:50:00,175.29,175.29,174.5,174.62,125203.0,175.29,175.29,174.5,174.62,125203.0
2016-02-26 14:00:00,174.62,175.43,174.62,175.43,133255.0,174.62,175.43,174.62,175.43,133255.0
2016-02-26 14:10:00,175.33,175.48,174.76,174.86,81036.0,175.33,175.48,174.76,174.86,81036.0
2016-02-26 14:20:00,174.79,175.2,174.14,175.12,69775.0,174.79,175.2,174.14,175.12,69775.0
2016-02-26 14:30:00,175.03,175.25,174.33,174.38,64947.0,175.03,175.25,174.33,174.38,64947.0
2016-02-26 14:40:00,174.43,175.1,174.31,175.04,55989.0,174.43,175.1,174.31,175.04,55989.0
2016-02-26 14:50:00,175.07,175.18,174.26,174.5,57511.0,175.07,175.18,174.26,174.5,57511.0
2016-02-26 15:00:00,174.5,174.93,174.23,174.6,145903.0,174.5,174.93,174.23,174.6,145903.0
2016-02-26 15:10:00,174.6,174.9,174.3,174.45,80204.0,174.6,174.9,174.3,174.45,80204.0
2016-02-26 15:20:00,174.47,174.61,174.33,174.41,89423.0,174.47,174.61,174.33,174.41,89423.0
2016-02-26 15:30:00,174.37,174.55,173.78,173.83,120944.0,174.37,174.55,173.78,173.83,120944.0
2016-02-26 15:40:00,173.83,174.56,173.8,174.45,194703.0,173.83,174.56,173.8,174.45,194703.0
2016-02-26 15:50:00,174.45,174.47,173.38,173.8,296427.0,174.45,174.47,173.38,173.8,296427.0
2016-02-29 09:30:00,172.2,174.22,171.36,173.81,356179.0,172.2,174.22,171.36,173.81,356179.0
2016-02-29 09:40:00,173.85,174.04,172.71,173.16,223587.0,173.85,174.04,172.71,173.16,223587.0
2016-02-29 09:50:00,173.16,173.52,172.88,172.94,73309.0,173.16,173.52,172.88,172.94,73309.0
2016-02-29 10:00:00,172.94,173.49,172.5,173.04,110066.0,172.94,173.49,172.5,173.04,110066.0
2016-02-29 10:10:00,173.09,173.43,172.57,173.09,106905.0,173.09,173.43,172.57,173.09,106905.0
2016-02-29 10:20:00,172.94,174.22,172.94,173.24,104317.0,172.94,174.22,172.94,173.24,104317.0
2016-02-29 10:30:00,173.25,173.99,173.01,173.95,64491.0,173.25,173.99,173.01,173.95,64491.0
2016-02-29 10:40:00,173.89,174.08,173.23,173.7,51902.0,173.89,174.08,173.23,173.7,51902.0
2016-02-29 10:50:00,173.68,174.39,173.12,174.2,104559.0,173.68,174.39,173.12,174.2,104559.0
2016-02-29 11:00:00,174.25,174.77,174.15,174.64,62817.0,174.25,174.77,174.15,174.64,62817.0
2016-02-29 11:10:00,174.71,175.05,174.16,174.74,94497.0,174.71,175.05,174.16,174.74,94497.0
2016-02-29 11:20:00,174.79,175.04,173.75,173.78,85818.0,174.79,175.04,173.75,173.78,85818.0
2016-02-29 11:30:00,173.77,175.41,173.73,175.37,69269.0,173.77,175.41,173.73,175.37,69269.0
2016-02-29 11:40:00,175.32,175.38,174.52,174.95,45163.0,175.32,175.38,174.52,174.95,45163.0
2016-02-29 11:50:00,174.94,174.95,174.07,174.25,42008.0,174.94,174.95,174.07,174.25,42008.0
2016-02-29 12:00:00,174.27,174.44,173.88,174.11,56805.0,174.27,174.44,173.88,174.11,56805.0
2016-02-29 12:10:00,174.07,174.61,173.96,174.61,46354.0,174.07,174.61,173.96,174.61,46354.0
2016-02-29 12:20:00,174.52,174.69,174.24,174.69,23892.0,174.52,174.69,174.24,174.69,23892.0
2016-02-29 12:30:00,174.7,175.15,174.56,174.65,43965.0,174.7,175.15,174.56,174.65,43965.0
2016-02-29 12:40:00,174.63,175.09,174.63,174.96,19708.0,174.63,175.09,174.63,174.96,19708.0
2016-02-29 12:50:00,174.88,175.28,174.88,175.14,38639.0,174.88,175.28,174.88,175.14,38639.0
2016-02-29 13:00:00,175.15,175.47,175.0,175.1,43309.0,175.15,175.47,175.0,175.1,43309.0
2016-02-29 13:10:00,175.16,175.32,174.62,174.68,54670.0,175.16,175.32,174.62,174.68,54670.0
2016-02-29 13:20:00,174.7,175.0,174.61,174.83,27981.0,174.7,175.0,174.61,174.83,27981.0
2016-02-29 13:30:00,174.72,174.87,174.32,174.47,25552.0,174.72,174.87,174.32,174.47,25552.0
2016-02-29 13:40:00,174.42,174.65,174.32,174.42,37684.0,174.42,174.65,174.32,174.42,37684.0
2016-02-29 13:50:00,174.4,174.71,173.9,174.27,53450.0,174.4,174.71,173.9,174.27,53450.0
2016-02-29 14:00:00,174.23,174.35,173.91,173.91,39207.0,174.23,174.35,173.91,173.91,39207.0
2016-02-29 14:10:00,173.93,174.22,173.76,173.98,59201.0,173.93,174.22,173.76,173.98,59201.0
2016-02-29 14:20:00,173.9,174.24,173.63,174.14,46589.0,173.9,174.24,173.63,174.14,46589.0
2016-02-29 14:30:00,174.09,174.19,173.62,173.77,86072.0,174.09,174.19,173.62,173.77,86072.0
2016-02-29 14:40:00,173.77,173.97,173.43,173.79,73770.0,173.77,173.97,173.43,173.79,73770.0
2016-02-29 14:50:00,173.74,174.11,173.71,174.11,45346.0,173.74,174.11,173.71,174.11,45346.0
2016-02-29 15:00:00,174.09,174.1,173.61,173.9,73812.0,174.09,174.1,173.61,173.9,73812.0
2016-02-29 15:10:00,173.79,174.0,173.74,173.77,75503.0,173.79,174.0,173.74,173.77,75503.0
2016-02-29 15:20:00,173.77,174.38,173.76,174.24,51951.0,173.77,174.38,173.76,174.24,51951.0
2016-02-29 15:30:00,174.15,174.36,173.93,174.24,84552.0,174.15,174.36,173.93,174.24,84552.0
2016-02-29 15:40:00,174.24,174.24,173.92,173.95,77366.0,174.24,174.24,173.92,173.95,77366.0
2016-02-29 15:50:00,173.98,174.07,173.37,173.42,274887.0,173.98,174.07,173.37,173.42,274887.0
2016-03-01 09:30:00,175.69,178.0,175.37,176.89,286759.0,175.69,178.0,175.37,176.89,286759.0
2016-03-01 09:40:00,176.98,178.24,176.5,177.18,143608.0,176.98,178.24,176.5,177.18,143608.0
2016-03-01 09:50:00,177.21,178.55,177.15,178.03,139323.0,177.21,178.55,177.15,178.03,139323.0
2016-03-01 10:00:00,178.06,179.0,177.23,177.4,164637.0,178.06,179.0,177.23,177.4,164637.0
2016-03-01 10:10:00,177.44,178.04,176.76,177.76,166609.0,177.44,178.04,176.76,177.76,166609.0
2016-03-01 10:20:00,177.8,178.48,177.74,178.12,82345.0,177.8,178.48,177.74,178.12,82345.0
2016-03-01 10:30:00,178.33,179.19,178.1,178.79,122929.0,178.33,179.19,178.1,178.79,122929.0
2016-03-01 10:40:00,178.79,179.47,178.58,178.85,146138.0,178.79,179.47,178.58,178.85,146138.0
2016-03-01 10:50:00,178.83,179.59,178.78,178.82,89501.0,178.83,179.59,178.78,178.82,89501.0
2016-03-01 11:00:00,178.88,179.31,178.73,179.11,79648.0,178.88,179.31,178.73,179.11,79648.0
2016-03-01 11:10:00,179.1,179.24,178.54,178.9,81478.0,179.1,179.24,178.54,178.9,81478.0
2016-03-01 11:20:00,178.9,179.0,178.14,178.45,39483.0,178.9,179.0,178.14,178.45,39483.0
2016-03-01 11:30:00,178.61,179.1,178.46,179.09,42113.0,178.61,179.1,178.46,179.09,42113.0
2016-03-01 11:40:00,179.1,179.21,178.77,179.11,68176.0,179.1,179.21,178.77,179.11,68176.0
2016-03-01 11:50:00,179.08,179.15,178.75,178.93,44525.0,179.08,179.15,178.75,178.93,44525.0
2016-03-01 12:00:00,178.83,179.26,178.68,179.2,73288.0,178.83,179.26,178.68,179.2,73288.0
2016-03-01 12:10:00,179.2,179.29,178.71,179.0,92019.0,179.2,179.29,178.71,179.0,92019.0
2016-03-01 12:20:00,178.98,179.3,178.92,179.21,42721.0,178.98,179.3,178.92,179.21,42721.0
2016-03-01 12:30:00,179.24,179.96,179.15,179.73,95713.0,179.24,179.96,179.15,179.73,95713.0
2016-03-01 12:40:00,179.75,179.79,179.35,179.44,93284.0,179.75,179.79,179.35,179.44,93284.0
2016-03-01 12:50:00,179.49,179.65,179.07,179.21,71780.0,179.49,179.65,179.07,179.21,71780.0
2016-03-01 13:00:00,179.16,180.07,179.03,179.9,93905.0,179.16,180.07,179.03,179.9,93905.0
2016-03-01 13:10:00,179.85,180.1,179.78,180.04,50958.0,179.85,180.1,179.78,180.04,50958.0
2016-03-01 13:20:00,180.1,180.72,180.03,180.49,98203.0,180.1,180.72,180.03,180.49,98203.0
2016-03-01 13:30:00,180.48,180.61,180.28,180.38,26198.0,180.48,180.61,180.28,180.38,26198.0
2016-03-01 13:40:00,180.4,180.73,180.35,180.46,25710.0,180.4,180.73,180.35,180.46,25710.0
2016-03-01 13:50:00,180.46,180.68,180.11,180.57,72555.0,180.46,180.68,180.11,180.57,72555.0
2016-03-01 14:00:00,180.57,180.61,180.14,180.15,49561.0,180.57,180.61,180.14,180.15,49561.0
2016-03-01 14:10:00,180.14,180.27,179.81,179.87,35348.0,180.14,180.27,179.81,179.87,35348.0
2016-03-01 14:20:00,179.92,179.99,179.36,179.4,34083.0,179.92,179.99,179.36,179.4,34083.0
2016-03-01 14:30:00,179.45,179.65,178.92,178.95,42504.0,179.45,179.65,178.92,178.95,42504.0
2016-03-01 14:40:00,178.95,179.12,178.62,178.73,54656.0,178.95,179.12,178.62,178.73,54656.0
2016-03-01 14:50:00,178.73,179.17,178.45,178.63,49314.0,178.73,179.17,178.45,178.63,49314.0
2016-03-01 15:00:00,178.61,179.36,178.61,179.05,91068.0,178.61,179.36,178.61,179.05,91068.0
2016-03-01 15:10:00,179.1,179.32,178.95,178.97,72275.0,179.1,179.32,178.95,178.97,72275.0
2016-03-01 15:20:00,178.97,179.34,178.91,179.07,73305.0,178.97,179.34,178.91,179.07,73305.0
2016-03-01 15:30:00,179.1,179.33,178.74,178.74,74151.0,179.1,179.33,178.74,178.74,74151.0
2016-03-01 15:40:00,178.76,179.43,178.44,179.38,99066.0,178.76,179.43,178.44,179.38,99066.0
2016-03-01 15:50:00,179.35,180.22,179.35,180.19,302445.0,179.35,180.22,179.35,180.19,302445.0
2016-03-02 09:30:00,181.84,182.0,179.84,180.77,218992.0,181.84,182.0,179.84,180.77,218992.0
2016-03-02 09:40:00,180.88,181.19,179.22,179.33,151272.0,180.88,181.19,179.22,179.33,151272.0
2016-03-02 09:50:00,179.3,180.4,178.52,179.88,121036.0,179.3,180.4,178.52,179.88,121036.0
2016-03-02 10:00:00,179.88,180.2,179.26,180.0,143583.0,179.88,180.2,179.26,180.0,143583.0
2016-03-02 10:10:00,180.18,180.65,179.48,179.65,102509.0,180.18,180.65,179.48,179.65,102509.0
2016-03-02 10:20:00,179.64,179.84,178.91,179.06,45732.0,179.64,179.84,178.91,179.06,45732.0
2016-03-02 10:30:00,179.01,179.29,177.88,177.95,48429.0,179.01,179.29,177.88,177.95,48429.0
2016-03-02 10:40:00,177.89,178.53,177.89,178.35,39371.0,177.89,178.53,177.89,178.35,39371.0
2016-03-02 10:50:00,178.33,178.5,177.78,178.37,64670.0,178.33,178.5,177.78,178.37,64670.0
2016-03-02 11:00:00,178.27,178.59,178.01,178.53,45668.0,178.27,178.59,178.01,178.53,45668.0
2016-03-02 11:10:00,178.5,178.61,177.5,177.58,54699.0,178.5,178.61,177.5,177.58,54699.0
2016-03-02 11:20:00,177.61,177.63,177.02,177.23,71299.0,177.61,177.63,177.02,177.23,71299.0
2016-03-02 11:30:00,177.24,177.4,175.96,176.3,87868.0,177.24,177.4,175.96,176.3,87868.0
2016-03-02 11:40:00,176.23,176.62,175.97,176.29,57923.0,176.23,176.62,175.97,176.29,57923.0
2016-03-02 11:50:00,176.3,176.57,175.95,176.33,122034.0,176.3,176.57,175.95,176.33,122034.0
2016-03-02 12:00:00,176.25,176.5,176.02,176.48,26216.0,176.25,176.5,176.02,176.48,26216.0
2016-03-02 12:10:00,176.46,176.63,176.11,176.12,46277.0,176.46,176.63,176.11,176.12,46277.0
2016-03-02 12:20:00,176.12,176.24,175.84,176.24,32022.0,176.12,176.24,175.84,176.24,32022.0
2016-03-02 12:30:00,176.13,176.32,175.91,176.05,34646.0,176.13,176.32,175.91,176.05,34646.0
2016-03-02 12:40:00,176.0,176.11,175.42,175.9,88997.0,176.0,176.11,175.42,175.9,88997.0
2016-03-02 12:50:00,175.83,176.0,175.46,175.58,73032.0,175.83,176.0,175.46,175.58,73032.0
2016-03-02 13:00:00,175.53,176.47,175.26,176.47,44754.0,175.53,176.47,175.26,176.47,44754.0
2016-03-02 13:10:00,176.48,176.54,175.54,175.62,41408.0,176.48,176.54,175.54,175.62,41408.0
2016-03-02 13:20:00,175.63,176.05,175.54,175.76,49413.0,175.63,176.05,175.54,175.76,49413.0
2016-03-02 13:30:00,175.66,175.96,175.53,175.69,55669.0,175.66,175.96,175.53,175.69,55669.0
2016-03-02 13:40:00,175.68,176.25,175.62,176.07,67396.0,175.68,176.25,175.62,176.07,67396.0
2016-03-02 13:50:00,176.05,176.1,175.45,175.48,52012.0,176.05,176.1,175.45,175.48,52012.0
2016-03-02 14:00:00,175.55,175.99,175.32,175.53,59944.0,175.55,175.99,175.32,175.53,59944.0
2016-03-02 14:10:00,175.48,175.71,175.3,175.46,38615.0,175.48,175.71,175.3,175.46,38615.0
2016-03-02 14:20:00,175.42,175.95,175.42,175.68,42500.0,175.42,175.95,175.42,175.68,42500.0
2016-03-02 14:30:00,175.8,175.99,175.68,175.87,32536.0,175.8,175.99,175.68,175.87,32536.0
2016-03-02 14:40:00,175.88,176.4,175.87,176.18,37685.0,175.88,176.4,175.87,176.18,37685.0
2016-03-02 14:50:00,176.17,176.32,175.73,175.92,43683.0,176.17,176.32,175.73,175.92,43683.0
2016-03-02 15:00:00,175.98,176.21,175.72,175.86,24583.0,175.98,176.21,175.72,175.86,24583.0
2016-03-02 15:10:00,175.93,176.27,175.93,176.03,27302.0,175.93,176.27,175.93,176.03,27302.0
2016-03-02 15:20:00,176.03,176.64,176.03,176.31,57002.0,176.03,176.64,176.03,176.31,57002.0
2016-03-02 15:30:00,176.27,177.02,176.17,176.9,42352.0,176.27,177.02,176.17,176.9,42352.0
2016-03-02 15:40:00,176.98,177.25,176.49,177.01,88629.0,176.98,177.25,176.49,177.01,88629.0
2016-03-02 15:50:00,177.01,177.22,176.66,176.88,121257.0,177.01,177.22,176.66,176.88,121257.0
2016-03-03 09:30:00,177.05,178.85,176.49,178.33,123809.0,177.05,178.85,176.49,178.33,123809.0
2016-03-03 09:40:00,178.4,178.87,177.23,178.04,75663.0,178.4,178.87,177.23,178.04,75663.0
2016-03-03 09:50:00,177.86,178.48,177.45,178.48,66337.0,177.86,178.48,177.45,178.48,66337.0
2016-03-03 10:00:00,178.5,178.94,178.0,178.63,75072.0,178.5,178.94,178.0,178.63,75072.0
2016-03-03 10:10:00,178.59,178.73,177.75,178.69,50312.0,178.59,178.73,177.75,178.69,50312.0
2016-03-03 10:20:00,178.56,178.69,177.75,178.55,77815.0,178.56,178.69,177.75,178.55,77815.0
2016-03-03 10:30:00,178.38,178.83,178.19,178.45,76405.0,178.38,178.83,178.19,178.45,76405.0
2016-03-03 10:40:00,178.33,178.45,177.63,177.99,103476.0,178.33,178.45,177.63,177.99,103476.0
2016-03-03 10:50:00,177.94,178.0,177.16,177.88,51334.0,177.94,178.0,177.16,177.88,51334.0
2016-03-03 11:00:00,177.8,177.99,177.26,177.96,42558.0,177.8,177.99,177.26,177.96,42558.0
2016-03-03 11:10:00,177.93,178.1,177.5,177.71,79816.0,177.93,178.1,177.5,177.71,79816.0
2016-03-03 11:20:00,177.72,177.72,176.21,176.26,97700.0,177.72,177.72,176.21,176.26,97700.0
2016-03-03 11:30:00,176.21,176.51,175.77,176.22,106770.0,176.21,176.51,175.77,176.22,106770.0
2016-03-03 11:40:00,176.12,176.34,175.8,176.34,56128.0,176.12,176.34,175.8,176.34,56128.0
2016-03-03 11:50:00,176.35,176.42,175.9,176.04,65961.0,176.35,176.42,175.9,176.04,65961.0
2016-03-03 12:00:00,176.04,177.05,175.98,176.94,59959.0,176.04,177.05,175.98,176.94,59959.0
2016-03-03 12:10:00,176.9,176.94,176.24,176.35,14517.0,176.9,176.94,176.24,176.35,14517.0
2016-03-03 12:20:00,176.34,176.34,175.85,175.87,34193.0,176.34,176.34,175.85,175.87,34193.0
2016-03-03 12:30:00,175.9,176.06,175.6,175.75,61854.0,175.9,176.06,175.6,175.75,61854.0
2016-03-03 12:40:00,175.75,175.84,175.39,175.64,59385.0,175.75,175.84,175.39,175.64,59385.0
2016-03-03 12:50:00,175.65,175.71,175.41,175.48,19337.0,175.65,175.71,175.41,175.48,19337.0
2016-03-03 13:00:00,175.45,175.74,175.34,175.52,38028.0,175.45,175.74,175.34,175.52,38028.0
2016-03-03 13:10:00,175.6,175.91,175.46,175.84,29604.0,175.6,175.91,175.46,175.84,29604.0
2016-03-03 13:20:00,175.87,176.01,175.59,175.75,14316.0,175.87,176.01,175.59,175.75,14316.0
2016-03-03 13:30:00,175.75,176.32,175.75,176.2,21136.0,175.75,176.32,175.75,176.2,21136.0
2016-03-03 13:40:00,176.13,176.34,175.91,176.23,27136.0,176.13,176.34,175.91,176.23,27136.0
2016-03-03 13:50:00,176.18,176.65,175.87,176.54,23988.0,176.18,176.65,175.87,176.54,23988.0
2016-03-03 14:00:00,176.6,176.85,176.3,176.46,20939.0,176.6,176.85,176.3,176.46,20939.0
2016-03-03 14:10:00,176.47,176.9,176.47,176.68,41160.0,176.47,176.9,176.47,176.68,41160.0
2016-03-03 14:20:00,176.68,177.01,176.62,176.71,20459.0,176.68,177.01,176.62,176.71,20459.0
2016-03-03 14:30:00,176.78,176.9,176.35,176.5,36469.0,176.78,176.9,176.35,176.5,36469.0
2016-03-03 14:40:00,176.52,176.88,176.3,176.55,45350.0,176.52,176.88,176.3,176.55,45350.0
2016-03-03 14:50:00,176.53,176.63,176.0,176.09,59815.0,176.53,176.63,176.0,176.09,59815.0
2016-03-03 15:00:00,176.18,176.31,175.89,175.91,41457.0,176.18,176.31,175.89,175.91,41457.0
2016-03-03 15:10:00,175.94,175.94,175.5,175.59,40947.0,175.94,175.94,175.5,175.59,40947.0
2016-03-03 15:20:00,175.54,175.83,175.5,175.72,53660.0,175.54,175.83,175.5,175.72,53660.0
2016-03-03 15:30:00,175.66,176.81,175.59,176.8,61385.0,175.66,176.81,175.59,176.8,61385.0
2016-03-03 15:40:00,176.8,177.25,176.6,177.25,58657.0,176.8,177.25,176.6,177.25,58657.0
2016-03-03 15:50:00,177.31,177.39,177.0,177.3,112009.0,177.31,177.39,177.0,177.3,112009.0
2016-03-04 09:30:00,178.97,179.36,176.21,176.34,352924.0,178.97,179.36,176.21,176.34,352924.0
2016-03-04 09:40:00,176.48,177.25,175.51,176.62,116839.0,176.48,177.25,175.51,176.62,116839.0
2016-03-04 09:50:00,176.49,176.52,175.25,175.9,140942.0,176.49,176.52,175.25,175.9,140942.0
2016-03-04 10:00:00,175.82,176.89,175.8,176.81,35677.0,175.82,176.89,175.8,176.81,35677.0
2016-03-04 10:10:00,176.9,177.96,176.7,177.88,76652.0,176.9,177.96,176.7,177.88,76652.0
2016-03-04 10:20:00,177.9,178.74,177.74,178.35,98712.0,177.9,178.74,177.74,178.35,98712.0
2016-03-04 10:30:00,178.39,178.62,178.0,178.35,44034.0,178.39,178.62,178.0,178.35,44034.0
2016-03-04 10:40:00,178.35,178.76,178.12,178.76,42968.0,178.35,178.76,178.12,178.76,42968.0
2016-03-04 10:50:00,178.8,179.0,177.97,178.4,76158.0,178.8,179.0,177.97,178.4,76158.0
2016-03-04 11:00:00,178.32,178.94,178.32,178.92,31790.0,178.32,178.94,178.32,178.92,31790.0
2016-03-04 11:10:00,178.9,179.59,178.8,179.5,55020.0,178.9,179.59,178.8,179.5,55020.0
2016-03-04 11:20:00,179.48,179.62,179.07,179.2,47526.0,179.48,179.62,179.07,179.2,47526.0
2016-03-04 11:30:00,179.26,179.34,179.0,179.02,27151.0,179.26,179.34,179.0,179.02,27151.0
2016-03-04 11:40:00,179.0,179.32,179.0,179.28,42361.0,179.0,179.32,179.0,179.28,42361.0
2016-03-04 11:50:00,179.29,179.7,179.03,179.54,79551.0,179.29,179.7,179.03,179.54,79551.0
2016-03-04 12:00:00,179.61,179.66,179.33,179.41,45725.0,179.61,179.66,179.33,179.41,45725.0
2016-03-04 12:10:00,179.4,179.51,178.64,179.11,43007.0,179.4,179.51,178.64,179.11,43007.0
2016-03-04 12:20:00,179.11,179.27,178.81,179.03,27690.0,179.11,179.27,178.81,179.03,27690.0
2016-03-04 12:30:00,179.03,179.91,179.02,179.65,56696.0,179.03,179.91,179.02,179.65,56696.0
2016-03-04 12:40:00,179.65,179.82,179.4,179.69,34880.0,179.65,179.82,179.4,179.69,34880.0
2016-03-04 12:50:00,179.69,180.57,179.64,180.09,88726.0,179.69,180.57,179.64,180.09,88726.0
2016-03-04 13:00:00,180.13,180.13,179.15,179.15,30188.0,180.13,180.13,179.15,179.15,30188.0
2016-03-04 13:10:00,179.3,179.67,179.2,179.64,22595.0,179.3,179.67,179.2,179.64,22595.0
2016-03-04 13:20:00,179.6,179.84,178.95,179.13,53566.0,179.6,179.84,178.95,179.13,53566.0
2016-03-04 13:30:00,179.01,180.1,178.88,180.1,80129.0,179.01,180.1,178.88,180.1,80129.0
2016-03-04 13:40:00,180.1,180.2,179.82,179.91,71649.0,180.1,180.2,179.82,179.91,71649.0
2016-03-04 13:50:00,179.94,180.38,179.91,180.13,34501.0,179.94,180.38,179.91,180.13,34501.0
2016-03-04 14:00:00,180.15,180.59,180.0,180.5,53909.0,180.15,180.59,180.0,180.5,53909.0
2016-03-04 14:10:00,180.5,180.51,180.0,180.04,48878.0,180.5,180.51,180.0,180.04,48878.0
2016-03-04 14:20:00,180.03,180.2,179.42,179.64,44097.0,180.03,180.2,179.42,179.64,44097.0
2016-03-04 14:30:00,179.61,179.94,179.42,179.44,36835.0,179.61,179.94,179.42,179.44,36835.0
2016-03-04 14:40:00,179.42,179.49,179.11,179.48,46348.0,179.42,179.49,179.11,179.48,46348.0
2016-03-04 14:50:00,179.37,179.56,178.94,179.19,48599.0,179.37,179.56,178.94,179.19,48599.0
2016-03-04 15:00:00,179.19,179.45,178.86,179.12,31060.0,179.19,179.45,178.86,179.12,31060.0
2016-03-04 15:10:00,179.12,179.25,178.81,179.2,39019.0,179.12,179.25,178.81,179.2,39019.0
2016-03-04 15:20:00,179.22,179.23,178.82,178.89,27363.0,179.22,179.23,178.82,178.89,27363.0
2016-03-04 15:30:00,178.84,178.89,178.57,178.7,42007.0,178.84,178.89,178.57,178.7,42007.0
2016-03-04 15:40:00,178.68,178.97,178.53,178.54,52639.0,178.68,178.97,178.53,178.54,52639.0
2016-03-04 15:50:00,178.53,178.69,178.25,178.51,140703.0,178.53,178.69,178.25,178.51,140703.0
2016-03-07 09:30:00,178.0,180.0,177.64,179.97,112025.0,178.0,180.0,177.64,179.97,112025.0
2016-03-07 09:40:00,179.75,179.96,178.68,178.68,134544.0,179.75,179.96,178.68,178.68,134544.0
2016-03-07 09:50:00,178.79,179.2,178.06,178.31,47624.0,178.79,179.2,178.06,178.31,47624.0
2016-03-07 10:00:00,178.18,178.89,177.73,178.4,36654.0,178.18,178.89,177.73,178.4,36654.0
2016-03-07 10:10:00,178.4,178.5,177.66,178.03,68000.0,178.4,178.5,177.66,178.03,68000.0
2016-03-07 10:20:00,177.88,178.45,177.56,177.61,51464.0,177.88,178.45,177.56,177.61,51464.0
2016-03-07 10:30:00,177.65,178.28,177.33,178.28,57052.0,177.65,178.28,177.33,178.28,57052.0
2016-03-07 10:40:00,178.28,178.75,178.0,178.19,59053.0,178.28,178.75,178.0,178.19,59053.0
2016-03-07 10:50:00,178.14,178.55,177.9,178.24,37496.0,178.14,178.55,177.9,178.24,37496.0
2016-03-07 11:00:00,178.24,178.31,177.85,178.08,36157.0,178.24,178.31,177.85,178.08,36157.0
2016-03-07 11:10:00,178.2,178.43,177.64,177.64,24746.0,178.2,178.43,177.64,177.64,24746.0
2016-03-07 11:20:00,177.59,178.32,177.45,178.01,26150.0,177.59,178.32,177.45,178.01,26150.0
2016-03-07 11:30:00,178.12,178.8,178.07,178.62,17893.0,178.12,178.8,178.07,178.62,17893.0
2016-03-07 11:40:00,178.59,179.36,178.58,179.08,35078.0,178.59,179.36,178.58,179.08,35078.0
2016-03-07 11:50:00,179.03,179.18,178.92,179.15,16865.0,179.03,179.18,178.92,179.15,16865.0
2016-03-07 12:00:00,179.18,179.36,179.04,179.32,41603.0,179.18,179.36,179.04,179.32,41603.0
2016-03-07 12:10:00,179.32,179.33,178.66,178.78,22490.0,179.32,179.33,178.66,178.78,22490.0
2016-03-07 12:20:00,178.71,178.86,178.28,178.35,37840.0,178.71,178.86,178.28,178.35,37840.0
2016-03-07 12:30:00,178.49,178.71,178.36,178.64,16323.0,178.49,178.71,178.36,178.64,16323.0
2016-03-07 12:40:00,178.59,178.63,178.08,178.3,22179.0,178.59,178.63,178.08,178.3,22179.0
2016-03-07 12:50:00,178.38,178.58,178.22,178.28,21919.0,178.38,178.58,178.22,178.28,21919.0
2016-03-07 13:00:00,178.46,178.55,178.21,178.36,17374.0,178.46,178.55,178.21,178.36,17374.0
2016-03-07 13:10:00,178.4,178.65,177.61,177.62,19084.0,178.4,178.65,177.61,177.62,19084.0
2016-03-07 13:20:00,177.62,177.65,176.84,176.84,30764.0,177.62,177.65,176.84,176.84,30764.0
2016-03-07 13:30:00,176.82,176.89,176.17,176.36,49720.0,176.82,176.89,176.17,176.36,49720.0
2016-03-07 13:40:00,176.31,177.33,176.27,177.15,42057.0,176.31,177.33,176.27,177.15,42057.0
2016-03-07 13:50:00,177.14,177.65,176.99,176.99,28008.0,177.14,177.65,176.99,176.99,28008.0
2016-03-07 14:00:00,176.95,177.13,176.64,176.94,50053.0,176.95,177.13,176.64,176.94,50053.0
2016-03-07 14:10:00,177.0,177.38,176.66,176.67,43170.0,177.0,177.38,176.66,176.67,43170.0
2016-03-07 14:20:00,176.68,176.84,176.29,176.38,12894.0,176.68,176.84,176.29,176.38,12894.0
2016-03-07 14:30:00,176.33,176.83,176.08,176.21,62041.0,176.33,176.83,176.08,176.21,62041.0
2016-03-07 14:40:00,176.33,176.77,176.19,176.64,27987.0,176.33,176.77,176.19,176.64,27987.0
2016-03-07 14:50:00,176.52,177.03,176.02,176.02,33019.0,176.52,177.03,176.02,176.02,33019.0
2016-03-07 15:00:00,176.07,176.32,175.89,176.3,26842.0,176.07,176.32,175.89,176.3,26842.0
2016-03-07 15:10:00,176.36,176.75,176.15,176.69,44477.0,176.36,176.75,176.15,176.69,44477.0
2016-03-07 15:20:00,176.59,177.03,176.53,176.83,21208.0,176.59,177.03,176.53,176.83,21208.0
2016-03-07 15:30:00,176.83,177.5,176.79,177.42,36606.0,176.83,177.5,176.79,177.42,36606.0
2016-03-07 15:40:00,177.44,177.52,176.88,176.94,53196.0,177.44,177.52,176.88,176.94,53196.0
2016-03-07 15:50:00,176.99,177.45,176.94,177.19,98087.0,176.99,177.45,176.94,177.19,98087.0
2016-03-08 09:30:00,175.05,176.24,174.55,174.71,144112.0,175.05,176.24,174.55,174.71,144112.0
2016-03-08 09:40:00,174.62,175.68,174.53,175.37,148476.0,174.62,175.68,174.53,175.37,148476.0
2016-03-08 09:50:00,175.22,176.0,174.12,174.14,108336.0,175.22,176.0,174.12,174.14,108336.0
2016-03-08 10:00:00,174.36,175.09,174.0,174.23,85699.0,174.36,175.09,174.0,174.23,85699.0
2016-03-08 10:10:00,174.4,174.71,173.72,173.72,65573.0,174.4,174.71,173.72,173.72,65573.0
2016-03-08 10:20:00,173.89,174.95,173.75,173.75,56170.0,173.89,174.95,173.75,173.75,56170.0
2016-03-08 10:30:00,173.84,173.95,173.34,173.53,36191.0,173.84,173.95,173.34,173.53,36191.0
2016-03-08 10:40:00,173.46,173.86,173.09,173.33,43337.0,173.46,173.86,173.09,173.33,43337.0
2016-03-08 10:50:00,173.2,173.68,173.12,173.2,52196.0,173.2,173.68,173.12,173.2,52196.0
2016-03-08 11:00:00,173.31,174.02,173.22,173.78,57030.0,173.31,174.02,173.22,173.78,57030.0
2016-03-08 11:10:00,173.79,174.08,173.39,173.82,67492.0,173.79,174.08,173.39,173.82,67492.0
2016-03-08 11:20:00,173.81,174.07,173.4,173.63,55206.0,173.81,174.07,173.4,173.63,55206.0
2016-03-08 11:30:00,173.58,173.95,173.43,173.72,36872.0,173.58,173.95,173.43,173.72,36872.0
2016-03-08 11:40:00,173.78,174.02,173.64,173.66,19798.0,173.78,174.02,173.64,173.66,19798.0
2016-03-08 11:50:00,173.6,174.69,173.6,174.64,45080.0,173.6,174.69,173.6,174.64,45080.0
2016-03-08 12:00:00,174.38,174.62,174.12,174.37,23160.0,174.38,174.62,174.12,174.37,23160.0
2016-03-08 12:10:00,174.2,175.05,174.14,174.58,23907.0,174.2,175.05,174.14,174.58,23907.0
2016-03-08 12:20:00,174.74,174.76,174.14,174.37,25973.0,174.74,174.76,174.14,174.37,25973.0
2016-03-08 12:30:00,174.51,174.6,174.23,174.41,19897.0,174.51,174.6,174.23,174.41,19897.0
2016-03-08 12:40:00,174.4,174.52,174.13,174.34,19755.0,174.4,174.52,174.13,174.34,19755.0
2016-03-08 12:50:00,174.27,174.43,174.09,174.38,24190.0,174.27,174.43,174.09,174.38,24190.0
2016-03-08 13:00:00,174.33,174.63,174.11,174.14,13875.0,174.33,174.63,174.11,174.14,13875.0
2016-03-08 13:10:00,174.24,174.44,174.05,174.22,9719.0,174.24,174.44,174.05,174.22,9719.0
2016-03-08 13:20:00,174.3,174.83,174.3,174.42,47839.0,174.3,174.83,174.3,174.42,47839.0
2016-03-08 13:30:00,174.48,175.07,174.27,174.93,47141.0,174.48,175.07,174.27,174.93,47141.0
2016-03-08 13:40:00,174.91,175.2,174.77,175.02,18390.0,174.91,175.2,174.77,175.02,18390.0
2016-03-08 13:50:00,174.96,174.97,174.51,174.55,23851.0,174.96,174.97,174.51,174.55,23851.0
2016-03-08 14:00:00,174.51,174.71,174.3,174.45,38514.0,174.51,174.71,174.3,174.45,38514.0
2016-03-08 14:10:00,174.44,174.76,174.39,174.7,16450.0,174.44,174.76,174.39,174.7,16450.0
2016-03-08 14:20:00,174.62,174.83,174.17,174.28,36515.0,174.62,174.83,174.17,174.28,36515.0
2016-03-08 14:30:00,174.34,174.62,174.28,174.5,19326.0,174.34,174.62,174.28,174.5,19326.0
2016-03-08 14:40:00,174.46,174.98,174.3,174.84,27854.0,174.46,174.98,174.3,174.84,27854.0
2016-03-08 14:50:00,174.88,175.0,174.48,174.84,16408.0,174.88,175.0,174.48,174.84,16408.0
2016-03-08 15:00:00,174.83,175.03,174.4,174.47,29358.0,174.83,175.03,174.4,174.47,29358.0
2016-03-08 15:10:00,174.43,174.72,174.15,174.24,25295.0,174.43,174.72,174.15,174.24,25295.0
2016-03-08 15:20:00,174.25,174.32,173.74,173.89,70336.0,174.25,174.32,173.74,173.89,70336.0
2016-03-08 15:30:00,173.84,174.01,173.55,173.75,69822.0,173.84,174.01,173.55,173.75,69822.0
2016-03-08 15:40:00,173.77,174.12,173.65,174.04,57174.0,173.77,174.12,173.65,174.04,57174.0
2016-03-08 15:50:00,174.0,174.0,172.64,172.81,220113.0,174.0,174.0,172.64,172.81,220113.0
2016-03-09 09:30:00,173.56,173.71,171.49,172.54,253635.0,173.56,173.71,171.49,172.54,253635.0
2016-03-09 09:40:00,172.4,172.62,170.22,170.59,224393.0,172.4,172.62,170.22,170.59,224393.0
2016-03-09 09:50:00,170.58,170.89,169.28,170.0,117136.0,170.58,170.89,169.28,170.0,117136.0
2016-03-09 10:00:00,169.92,170.36,169.64,169.65,154211.0,169.92,170.36,169.64,169.65,154211.0
2016-03-09 10:10:00,169.88,171.15,169.87,170.77,44284.0,169.88,171.15,169.87,170.77,44284.0
2016-03-09 10:20:00,170.66,172.19,170.51,171.5,132487.0,170.66,172.19,170.51,171.5,132487.0
2016-03-09 10:30:00,171.8,173.32,171.77,172.95,131051.0,171.8,173.32,171.77,172.95,131051.0
2016-03-09 10:40:00,172.98,173.09,172.22,172.68,48828.0,172.98,173.09,172.22,172.68,48828.0
2016-03-09 10:50:00,172.71,172.84,171.65,172.56,81242.0,172.71,172.84,171.65,172.56,81242.0
2016-03-09 11:00:00,172.64,173.27,172.57,173.2,44771.0,172.64,173.27,172.57,173.2,44771.0
2016-03-09 11:10:00,173.23,173.8,173.2,173.62,42279.0,173.23,173.8,173.2,173.62,42279.0
2016-03-09 11:20:00,173.64,174.1,173.35,174.08,35261.0,173.64,174.1,173.35,174.08,35261.0
2016-03-09 11:30:00,174.12,174.54,173.68,173.95,35207.0,174.12,174.54,173.68,173.95,35207.0
2016-03-09 11:40:00,173.78,174.01,173.25,173.47,45071.0,173.78,174.01,173.25,173.47,45071.0
2016-03-09 11:50:00,173.48,174.69,173.43,174.17,45349.0,173.48,174.69,173.43,174.17,45349.0
2016-03-09 12:00:00,174.19,174.34,173.93,174.34,11909.0,174.19,174.34,173.93,174.34,11909.0
2016-03-09 12:10:00,174.3,174.68,174.16,174.33,53773.0,174.3,174.68,174.16,174.33,53773.0
2016-03-09 12:20:00,174.37,174.7,174.19,174.4,14424.0,174.37,174.7,174.19,174.4,14424.0
2016-03-09 12:30:00,174.48,174.55,174.01,174.22,25662.0,174.48,174.55,174.01,174.22,25662.0
2016-03-09 12:40:00,174.29,174.3,172.83,172.88,54236.0,174.29,174.3,172.83,172.88,54236.0
2016-03-09 12:50:00,172.97,173.73,172.85,173.34,33191.0,172.97,173.73,172.85,173.34,33191.0
2016-03-09 13:00:00,173.21,173.66,173.02,173.26,29352.0,173.21,173.66,173.02,173.26,29352.0
2016-03-09 13:10:00,173.27,173.71,173.27,173.51,22309.0,173.27,173.71,173.27,173.51,22309.0
2016-03-09 13:20:00,173.63,173.73,173.4,173.5,12773.0,173.63,173.73,173.4,173.5,12773.0
2016-03-09 13:30:00,173.61,174.23,173.61,174.16,7639.0,173.61,174.23,173.61,174.16,7639.0
2016-03-09 13:40:00,174.11,174.37,173.89,174.37,11655.0,174.11,174.37,173.89,174.37,11655.0
2016-03-09 13:50:00,174.3,175.45,174.29,175.18,74541.0,174.3,175.45,174.29,175.18,74541.0
2016-03-09 14:00:00,175.17,175.25,174.94,175.12,21941.0,175.17,175.25,174.94,175.12,21941.0
2016-03-09 14:10:00,175.14,175.33,175.09,175.16,23892.0,175.14,175.33,175.09,175.16,23892.0
2016-03-09 14:20:00,175.11,175.4,175.04,175.24,23585.0,175.11,175.4,175.04,175.24,23585.0
2016-03-09 14:30:00,175.23,175.33,174.85,175.07,22087.0,175.23,175.33,174.85,175.07,22087.0
2016-03-09 14:40:00,175.03,175.23,174.95,175.11,23721.0,175.03,175.23,174.95,175.11,23721.0
2016-03-09 14:50:00,175.14,175.25,175.03,175.19,17520.0,175.14,175.25,175.03,175.19,17520.0
2016-03-09 15:00:00,175.19,176.06,175.17,175.6,49544.0,175.19,176.06,175.17,175.6,49544.0
2016-03-09 15:10:00,175.67,175.85,175.4,175.63,33467.0,175.67,175.85,175.4,175.63,33467.0
2016-03-09 15:20:00,175.57,175.65,175.25,175.28,15943.0,175.57,175.65,175.25,175.28,15943.0
2016-03-09 15:30:00,175.32,175.83,175.29,175.69,75453.0,175.32,175.83,175.29,175.69,75453.0
2016-03-09 15:40:00,175.61,175.93,175.36,175.87,58436.0,175.61,175.93,175.36,175.87,58436.0
2016-03-09 15:50:00,175.88,176.53,175.76,176.53,152105.0,175.88,176.53,175.76,176.53,152105.0
2016-03-10 09:30:00,177.0,178.49,175.55,177.24,152618.0,177.0,178.49,175.55,177.24,152618.0
2016-03-10 09:40:00,177.25,178.22,176.5,178.22,79098.0,177.25,178.22,176.5,178.22,79098.0
2016-03-10 09:50:00,178.31,179.64,178.13,179.17,91736.0,178.31,179.64,178.13,179.17,91736.0
2016-03-10 10:00:00,179.17,179.42,178.42,178.61,65339.0,179.17,179.42,178.42,178.61,65339.0
2016-03-10 10:10:00,178.59,178.69,177.73,178.08,30148.0,178.59,178.69,177.73,178.08,30148.0
2016-03-10 10:20:00,178.05,178.53,177.61,178.23,54605.0,178.05,178.53,177.61,178.23,54605.0
2016-03-10 10:30:00,178.36,178.36,176.64,177.0,110019.0,178.36,178.36,176.64,177.0,110019.0
2016-03-10 10:40:00,176.64,177.99,176.64,177.31,49171.0,176.64,177.99,176.64,177.31,49171.0
2016-03-10 10:50:00,177.3,178.07,176.97,177.01,99708.0,177.3,178.07,176.97,177.01,99708.0
2016-03-10 11:00:00,177.05,177.3,176.5,176.77,111336.0,177.05,177.3,176.5,176.77,111336.0
2016-03-10 11:10:00,176.77,177.5,176.72,176.79,89053.0,176.77,177.5,176.72,176.79,89053.0
2016-03-10 11:20:00,176.73,176.75,175.82,176.13,63064.0,176.73,176.75,175.82,176.13,63064.0
2016-03-10 11:30:00,176.05,176.69,175.62,176.64,29407.0,176.05,176.69,175.62,176.64,29407.0
2016-03-10 11:40:00,176.41,177.22,176.39,176.53,23520.0,176.41,177.22,176.39,176.53,23520.0
2016-03-10 11:50:00,176.68,177.27,176.43,177.07,37605.0,176.68,177.27,176.43,177.07,37605.0
2016-03-10 12:00:00,177.13,177.61,176.6,176.62,22061.0,177.13,177.61,176.6,176.62,22061.0
2016-03-10 12:10:00,176.71,177.14,176.5,176.66,21385.0,176.71,177.14,176.5,176.66,21385.0
2016-03-10 12:20:00,176.74,177.07,176.3,176.87,42962.0,176.74,177.07,176.3,176.87,42962.0
2016-03-10 12:30:00,176.94,177.01,175.2,175.33,41794.0,176.94,177.01,175.2,175.33,41794.0
2016-03-10 12:40:00,175.22,175.84,175.2,175.5,43266.0,175.22,175.84,175.2,175.5,43266.0
2016-03-10 12:50:00,175.36,175.76,175.36,175.44,54546.0,175.36,175.76,175.36,175.44,54546.0
2016-03-10 13:00:00,175.51,175.79,175.39,175.45,47119.0,175.51,175.79,175.39,175.45,47119.0
2016-03-10 13:10:00,175.59,175.93,175.42,175.66,21341.0,175.59,175.93,175.42,175.66,21341.0
2016-03-10 13:20:00,175.65,175.93,175.39,175.58,29342.0,175.65,175.93,175.39,175.58,29342.0
2016-03-10 13:30:00,175.59,175.8,175.15,175.56,47050.0,175.59,175.8,175.15,175.56,47050.0
2016-03-10 13:40:00,175.42,175.47,174.8,175.07,32862.0,175.42,175.47,174.8,175.07,32862.0
2016-03-10 13:50:00,175.0,175.08,174.5,174.52,17658.0,175.0,175.08,174.5,174.52,17658.0
2016-03-10 14:00:00,174.44,174.79,173.78,174.13,41951.0,174.44,174.79,173.78,174.13,41951.0
2016-03-10 14:10:00,174.11,174.81,173.75,174.78,20589.0,174.11,174.81,173.75,174.78,20589.0
2016-03-10 14:20:00,174.69,175.15,174.51,174.85,37660.0,174.69,175.15,174.51,174.85,37660.0
2016-03-10 14:30:00,174.99,175.79,174.99,175.74,21512.0,174.99,175.79,174.99,175.74,21512.0
2016-03-10 14:40:00,175.69,176.64,175.56,176.33,29729.0,175.69,176.64,175.56,176.33,29729.0
2016-03-10 14:50:00,176.27,176.57,175.84,176.1,15171.0,176.27,176.57,175.84,176.1,15171.0
2016-03-10 15:00:00,176.16,176.37,175.8,176.04,25011.0,176.16,176.37,175.8,176.04,25011.0
2016-03-10 15:10:00,176.03,176.84,175.85,176.37,44942.0,176.03,176.84,175.85,176.37,44942.0
2016-03-10 15:20:00,176.25,176.95,175.86,176.75,48412.0,176.25,176.95,175.86,176.75,48412.0
2016-03-10 15:30:00,176.67,176.76,175.96,176.01,28892.0,176.67,176.76,175.96,176.01,28892.0
2016-03-10 15:40:00,176.09,176.14,175.45,175.52,49067.0,176.09,176.14,175.45,175.52,49067.0
2016-03-10 15:50:00,175.52,176.15,175.49,176.08,90398.0,175.52,176.15,175.49,176.08,90398.0
2016-03-11 09:30:00,176.43,180.1,176.43,179.82,209316.0,176.43,180.1,176.43,179.82,209316.0
2016-03-11 09:40:00,179.86,181.22,179.54,180.93,129145.0,179.86,181.22,179.54,180.93,129145.0
2016-03-11 09:50:00,181.03,181.5,180.82,181.11,81136.0,181.03,181.5,180.82,181.11,81136.0
2016-03-11 10:00:00,181.0,181.2,180.07,180.29,144225.0,181.0,181.2,180.07,180.29,144225.0
2016-03-11 10:10:00,180.44,181.36,180.17,181.35,142277.0,180.44,181.36,180.17,181.35,142277.0
2016-03-11 10:20:00,181.35,181.35,180.75,181.07,73190.0,181.35,181.35,180.75,181.07,73190.0
2016-03-11 10:30:00,181.11,181.36,181.08,181.34,45883.0,181.11,181.36,181.08,181.34,45883.0
2016-03-11 10:40:00,181.35,181.38,181.1,181.34,46291.0,181.35,181.38,181.1,181.34,46291.0
2016-03-11 10:50:00,181.28,181.6,180.57,180.75,157646.0,181.28,181.6,180.57,180.75,157646.0
2016-03-11 11:00:00,180.75,181.25,180.74,181.09,43455.0,180.75,181.25,180.74,181.09,43455.0
2016-03-11 11:10:00,181.1,181.18,180.95,181.02,12963.0,181.1,181.18,180.95,181.02,12963.0
2016-03-11 11:20:00,180.99,181.2,180.91,181.09,26220.0,180.99,181.2,180.91,181.09,26220.0
2016-03-11 11:30:00,181.05,181.21,180.9,181.09,62239.0,181.05,181.21,180.9,181.09,62239.0
2016-03-11 11:40:00,181.11,181.25,181.03,181.18,25628.0,181.11,181.25,181.03,181.18,25628.0
2016-03-11 11:50:00,181.16,181.5,181.1,181.26,48109.0,181.16,181.5,181.1,181.26,48109.0
2016-03-11 12:00:00,181.25,181.96,181.2,181.9,91544.0,181.25,181.96,181.2,181.9,91544.0
2016-03-11 12:10:00,181.88,182.55,181.85,182.48,69378.0,181.88,182.55,181.85,182.48,69378.0
2016-03-11 12:20:00,182.46,182.92,182.46,182.89,46570.0,182.46,182.92,182.46,182.89,46570.0
2016-03-11 12:30:00,182.87,183.06,182.45,182.59,91785.0,182.87,183.06,182.45,182.59,91785.0
2016-03-11 12:40:00,182.59,183.86,182.59,183.76,118999.0,182.59,183.86,182.59,183.76,118999.0
2016-03-11 12:50:00,183.81,183.84,183.02,183.02,28820.0,183.81,183.84,183.02,183.02,28820.0
2016-03-11 13:00:00,183.0,183.1,182.82,183.0,40610.0,183.0,183.1,182.82,183.0,40610.0
2016-03-11 13:10:00,183.0,183.19,182.88,182.99,27886.0,183.0,183.19,182.88,182.99,27886.0
2016-03-11 13:20:00,183.05,183.07,182.63,183.0,44314.0,183.05,183.07,182.63,183.0,44314.0
2016-03-11 13:30:00,183.07,183.25,182.84,183.0,17512.0,183.07,183.25,182.84,183.0,17512.0
2016-03-11 13:40:00,182.92,183.12,182.82,183.12,32703.0,182.92,183.12,182.82,183.12,32703.0
2016-03-11 13:50:00,183.11,183.35,183.05,183.13,21536.0,183.11,183.35,183.05,183.13,21536.0
2016-03-11 14:00:00,183.17,183.45,183.13,183.23,21276.0,183.17,183.45,183.13,183.23,21276.0
2016-03-11 14:10:00,183.23,183.29,182.84,182.88,25646.0,183.23,183.29,182.84,182.88,25646.0
2016-03-11 14:20:00,182.88,182.92,182.38,182.59,45838.0,182.88,182.92,182.38,182.59,45838.0
2016-03-11 14:30:00,182.58,182.87,182.29,182.29,36111.0,182.58,182.87,182.29,182.29,36111.0
2016-03-11 14:40:00,182.29,182.75,182.17,182.62,33445.0,182.29,182.75,182.17,182.62,33445.0
2016-03-11 14:50:00,182.6,182.76,182.51,182.75,19284.0,182.6,182.76,182.51,182.75,19284.0
2016-03-11 15:00:00,182.71,182.8,182.58,182.61,30420.0,182.71,182.8,182.58,182.61,30420.0
2016-03-11 15:10:00,182.57,182.75,182.44,182.74,29985.0,182.57,182.75,182.44,182.74,29985.0
2016-03-11 15:20:00,182.69,183.09,182.67,182.93,37311.0,182.69,183.09,182.67,182.93,37311.0
2016-03-11 15:30:00,182.96,182.98,182.46,182.56,51908.0,182.96,182.98,182.46,182.56,51908.0
2016-03-11 15:40:00,182.56,182.61,182.31,182.39,85326.0,182.56,182.61,182.31,182.39,85326.0
2016-03-11 15:50:00,182.41,183.01,182.39,182.98,168559.0,182.41,183.01,182.39,182.98,168559.0
2016-03-14 09:30:00,182.5,186.0,182.42,185.77,222833.0,182.5,186.0,182.42,185.77,222833.0
2016-03-14 09:40:00,185.77,187.22,185.4,186.95,215892.0,185.77,187.22,185.4,186.95,215892.0
2016-03-14 09:50:00,186.95,187.11,185.65,186.9,118704.0,186.95,187.11,185.65,186.9,118704.0
2016-03-14 10:00:00,186.85,187.55,186.55,187.38,156971.0,186.85,187.55,186.55,187.38,156971.0
2016-03-14 10:10:00,187.36,187.45,186.3,186.87,119298.0,187.36,187.45,186.3,186.87,119298.0
2016-03-14 10:20:00,186.92,187.22,186.63,186.9,55117.0,186.92,187.22,186.63,186.9,55117.0
2016-03-14 10:30:00,186.81,187.12,185.84,185.85,46033.0,186.81,187.12,185.84,185.85,46033.0
2016-03-14 10:40:00,185.82,186.34,185.78,186.18,55005.0,185.82,186.34,185.78,186.18,55005.0
2016-03-14 10:50:00,186.17,186.17,185.25,185.59,61271.0,186.17,186.17,185.25,185.59,61271.0
2016-03-14 11:00:00,185.56,186.14,185.54,185.6,35629.0,185.56,186.14,185.54,185.6,35629.0
2016-03-14 11:10:00,185.69,185.85,185.08,185.1,70871.0,185.69,185.85,185.08,185.1,70871.0
2016-03-14 11:20:00,185.11,185.63,184.75,184.92,64668.0,185.11,185.63,184.75,184.92,64668.0
2016-03-14 11:30:00,184.91,185.02,184.01,184.25,55345.0,184.91,185.02,184.01,184.25,55345.0
2016-03-14 11:40:00,184.33,184.67,184.17,184.5,42979.0,184.33,184.67,184.17,184.5,42979.0
2016-03-14 11:50:00,184.47,184.47,184.02,184.26,36750.0,184.47,184.47,184.02,184.26,36750.0
2016-03-14 12:00:00,184.31,184.57,184.07,184.23,53074.0,184.31,184.57,184.07,184.23,53074.0
2016-03-14 12:10:00,184.25,184.4,184.0,184.07,25908.0,184.25,184.4,184.0,184.07,25908.0
2016-03-14 12:20:00,184.09,184.3,183.94,184.26,34920.0,184.09,184.3,183.94,184.26,34920.0
2016-03-14 12:30:00,184.27,185.4,184.27,185.0,32736.0,184.27,185.4,184.27,185.0,32736.0
2016-03-14 12:40:00,185.02,185.69,185.0,185.19,51649.0,185.02,185.69,185.0,185.19,51649.0
2016-03-14 12:50:00,185.1,185.24,184.61,184.68,14748.0,185.1,185.24,184.61,184.68,14748.0
2016-03-14 13:00:00,184.66,185.13,184.63,185.01,26141.0,184.66,185.13,184.63,185.01,26141.0
2016-03-14 13:10:00,184.98,185.02,184.27,184.5,20570.0,184.98,185.02,184.27,184.5,20570.0
2016-03-14 13:20:00,184.56,184.83,184.35,184.72,24391.0,184.56,184.83,184.35,184.72,24391.0
2016-03-14 13:30:00,184.79,184.82,184.44,184.47,22620.0,184.79,184.82,184.44,184.47,22620.0
2016-03-14 13:40:00,184.52,184.58,183.9,184.19,40655.0,184.52,184.58,183.9,184.19,40655.0
2016-03-14 13:50:00,184.2,184.3,183.89,183.92,27875.0,184.2,184.3,183.89,183.92,27875.0
2016-03-14 14:00:00,183.96,183.96,183.19,183.5,41801.0,183.96,183.96,183.19,183.5,41801.0
2016-03-14 14:10:00,183.49,183.62,183.31,183.51,18494.0,183.49,183.62,183.31,183.51,18494.0
2016-03-14 14:20:00,183.44,183.57,183.2,183.37,15936.0,183.44,183.57,183.2,183.37,15936.0
2016-03-14 14:30:00,183.37,183.55,183.18,183.32,17455.0,183.37,183.55,183.18,183.32,17455.0
2016-03-14 14:40:00,183.29,183.51,183.25,183.48,31439.0,183.29,183.51,183.25,183.48,31439.0
2016-03-14 14:50:00,183.5,183.56,183.26,183.42,12335.0,183.5,183.56,183.26,183.42,12335.0
2016-03-14 15:00:00,183.47,183.47,183.01,183.02,37963.0,183.47,183.47,183.01,183.02,37963.0
2016-03-14 15:10:00,183.09,183.12,182.45,182.46,44407.0,183.09,183.12,182.45,182.46,44407.0
2016-03-14 15:20:00,182.45,183.0,182.27,182.65,43037.0,182.45,183.0,182.27,182.65,43037.0
2016-03-14 15:30:00,182.65,182.87,182.59,182.68,48383.0,182.65,182.87,182.59,182.68,48383.0
2016-03-14 15:40:00,182.74,182.77,182.0,182.6,83319.0,182.74,182.77,182.0,182.6,83319.0
2016-03-14 15:50:00,182.55,182.77,181.75,182.03,272234.0,182.55,182.77,181.75,182.03,272234.0
2016-03-15 09:30:00,180.72,181.61,180.11,180.48,60511.0,180.72,181.61,180.11,180.48,60511.0
2016-03-15 09:40:00,180.48,182.1,180.33,181.27,41112.0,180.48,182.1,180.33,181.27,41112.0
2016-03-15 09:50:00,181.19,181.24,180.05,180.97,46039.0,181.19,181.24,180.05,180.97,46039.0
2016-03-15 10:00:00,180.95,181.57,180.59,181.36,120666.0,180.95,181.57,180.59,181.36,120666.0
2016-03-15 10:10:00,181.29,181.75,181.17,181.29,59134.0,181.29,181.75,181.17,181.29,59134.0
2016-03-15 10:20:00,181.22,182.32,180.95,182.32,34499.0,181.22,182.32,180.95,182.32,34499.0
2016-03-15 10:30:00,182.24,182.57,181.61,181.62,28733.0,182.24,182.57,181.61,181.62,28733.0
2016-03-15 10:40:00,181.54,181.69,180.9,181.46,53857.0,181.54,181.69,180.9,181.46,53857.0
2016-03-15 10:50:00,181.53,181.73,181.01,181.45,22649.0,181.53,181.73,181.01,181.45,22649.0
2016-03-15 11:00:00,181.39,181.52,180.76,181.52,40571.0,181.39,181.52,180.76,181.52,40571.0
2016-03-15 11:10:00,181.46,181.46,180.61,180.67,23134.0,181.46,181.46,180.61,180.67,23134.0
2016-03-15 11:20:00,180.67,181.23,180.66,181.05,39435.0,180.67,181.23,180.66,181.05,39435.0
2016-03-15 11:30:00,181.09,181.23,180.5,180.5,23420.0,181.09,181.23,180.5,180.5,23420.0
2016-03-15 11:40:00,180.5,180.5,179.68,179.79,56932.0,180.5,180.5,179.68,179.79,56932.0
2016-03-15 11:50:00,179.74,179.93,179.51,179.83,22567.0,179.74,179.93,179.51,179.83,22567.0
2016-03-15 12:00:00,179.64,180.0,179.64,179.83,21033.0,179.64,180.0,179.64,179.83,21033.0
2016-03-15 12:10:00,179.81,180.37,179.7,180.34,14114.0,179.81,180.37,179.7,180.34,14114.0
2016-03-15 12:20:00,180.42,180.79,180.37,180.78,26608.0,180.42,180.79,180.37,180.78,26608.0
2016-03-15 12:30:00,180.84,180.88,180.35,180.79,28936.0,180.84,180.88,180.35,180.79,28936.0
2016-03-15 12:40:00,180.8,181.0,180.6,180.73,10198.0,180.8,181.0,180.6,180.73,10198.0
2016-03-15 12:50:00,180.77,180.92,180.53,180.87,21833.0,180.77,180.92,180.53,180.87,21833.0
2016-03-15 13:00:00,180.77,180.91,180.63,180.69,19913.0,180.77,180.91,180.63,180.69,19913.0
2016-03-15 13:10:00,180.75,180.9,180.44,180.7,8132.0,180.75,180.9,180.44,180.7,8132.0
2016-03-15 13:20:00,180.78,181.04,180.7,180.99,11303.0,180.78,181.04,180.7,180.99,11303.0
2016-03-15 13:30:00,180.99,181.28,180.97,181.06,14275.0,180.99,181.28,180.97,181.06,14275.0
2016-03-15 13:40:00,181.06,181.06,180.7,180.74,11443.0,181.06,181.06,180.7,180.74,11443.0
2016-03-15 13:50:00,180.71,181.0,180.67,180.93,7957.0,180.71,181.0,180.67,180.93,7957.0
2016-03-15 14:00:00,180.94,180.94,180.49,180.52,13889.0,180.94,180.94,180.49,180.52,13889.0
2016-03-15 14:10:00,180.47,180.66,180.45,180.53,20003.0,180.47,180.66,180.45,180.53,20003.0
2016-03-15 14:20:00,180.48,180.55,180.37,180.46,10550.0,180.48,180.55,180.37,180.46,10550.0
2016-03-15 14:30:00,180.43,180.47,180.29,180.4,14540.0,180.43,180.47,180.29,180.4,14540.0
2016-03-15 14:40:00,180.42,180.42,179.81,179.84,48145.0,180.42,180.42,179.81,179.84,48145.0
2016-03-15 14:50:00,179.83,179.89,179.72,179.82,13924.0,179.83,179.89,179.72,179.82,13924.0
2016-03-15 15:00:00,179.79,180.0,179.78,180.0,20297.0,179.79,180.0,179.78,180.0,20297.0
2016-03-15 15:10:00,179.97,180.11,179.95,180.09,33683.0,179.97,180.11,179.95,180.09,33683.0
2016-03-15 15:20:00,180.05,180.22,179.98,180.16,44627.0,180.05,180.22,179.98,180.16,44627.0
2016-03-15 15:30:00,180.18,180.39,180.15,180.37,41652.0,180.18,180.39,180.15,180.37,41652.0
2016-03-15 15:40:00,180.38,180.47,180.14,180.14,53974.0,180.38,180.47,180.14,180.14,53974.0
2016-03-15 15:50:00,180.16,180.43,180.03,180.17,126450.0,180.16,180.43,180.03,180.17,126450.0
2016-03-16 09:30:00,179.08,180.48,178.26,179.64,137144.0,179.08,180.48,178.26,179.64,137144.0
2016-03-16 09:40:00,179.64,179.87,178.66,179.34,94116.0,179.64,179.87,178.66,179.34,94116.0
2016-03-16 09:50:00,179.34,179.94,179.2,179.41,37368.0,179.34,179.94,179.2,179.41,37368.0
2016-03-16 10:00:00,179.59,180.24,179.41,180.15,25893.0,179.59,180.24,179.41,180.15,25893.0
2016-03-16 10:10:00,180.16,180.16,179.73,179.88,47737.0,180.16,180.16,179.73,179.88,47737.0
2016-03-16 10:20:00,179.88,180.32,179.88,180.15,40549.0,179.88,180.32,179.88,180.15,40549.0
2016-03-16 10:30:00,180.1,180.32,179.79,180.2,40207.0,180.1,180.32,179.79,180.2,40207.0
2016-03-16 10:40:00,180.2,180.45,180.12,180.12,22694.0,180.2,180.45,180.12,180.12,22694.0
2016-03-16 10:50:00,180.12,180.48,180.09,180.41,40268.0,180.12,180.48,180.09,180.41,40268.0
2016-03-16 11:00:00,180.43,180.63,180.2,180.2,41625.0,180.43,180.63,180.2,180.2,41625.0
2016-03-16 11:10:00,180.2,180.27,179.75,179.9,15390.0,180.2,180.27,179.75,179.9,15390.0
2016-03-16 11:20:00,179.91,179.93,179.51,179.9,20088.0,179.91,179.93,179.51,179.9,20088.0
2016-03-16 11:30:00,179.93,180.27,179.88,179.94,21862.0,179.93,180.27,179.88,179.94,21862.0
2016-03-16 11:40:00,179.99,180.23,179.86,180.1,19440.0,179.99,180.23,179.86,180.1,19440.0
2016-03-16 11:50:00,180.15,180.22,179.97,180.12,21503.0,180.15,180.22,179.97,180.12,21503.0
2016-03-16 12:00:00,180.13,180.46,180.12,180.44,22234.0,180.13,180.46,180.12,180.44,22234.0
2016-03-16 12:10:00,180.38,180.45,180.17,180.23,17795.0,180.38,180.45,180.17,180.23,17795.0
2016-03-16 12:20:00,180.22,180.31,180.06,180.09,13234.0,180.22,180.31,180.06,180.09,13234.0
2016-03-16 12:30:00,180.13,180.26,179.87,180.01,24804.0,180.13,180.26,179.87,180.01,24804.0
2016-03-16 12:40:00,179.99,180.0,179.29,179.3,36839.0,179.99,180.0,179.29,179.3,36839.0
2016-03-16 12:50:00,179.23,179.79,179.22,179.79,20688.0,179.23,179.79,179.22,179.79,20688.0
2016-03-16 13:00:00,179.86,179.96,179.7,179.93,10120.0,179.86,179.96,179.7,179.93,10120.0
2016-03-16 13:10:00,179.99,180.05,179.71,179.93,16049.0,179.99,180.05,179.71,179.93,16049.0
2016-03-16 13:20:00,179.96,180.07,179.83,180.05,8071.0,179.96,180.07,179.83,180.05,8071.0
2016-03-16 13:30:00,180.1,180.23,180.02,180.23,12789.0,180.1,180.23,180.02,180.23,12789.0
2016-03-16 13:40:00,180.28,180.69,180.28,180.64,21790.0,180.28,180.69,180.28,180.64,21790.0
2016-03-16 13:50:00,180.61,181.08,180.61,181.05,81413.0,180.61,181.08,180.61,181.05,81413.0
2016-03-16 14:00:00,181.09,182.49,181.09,181.55,97316.0,181.09,182.49,181.09,181.55,97316.0
2016-03-16 14:10:00,181.52,181.53,180.72,180.96,37002.0,181.52,181.53,180.72,180.96,37002.0
2016-03-16 14:20:00,181.03,181.95,180.92,181.73,44870.0,181.03,181.95,180.92,181.73,44870.0
2016-03-16 14:30:00,181.83,181.88,181.4,181.71,43586.0,181.83,181.88,181.4,181.71,43586.0
2016-03-16 14:40:00,181.74,182.29,181.63,182.29,81440.0,181.74,182.29,181.63,182.29,81440.0
2016-03-16 14:50:00,182.25,182.59,182.04,182.14,49962.0,182.25,182.59,182.04,182.14,49962.0
2016-03-16 15:00:00,182.02,182.33,181.82,182.21,28660.0,182.02,182.33,181.82,182.21,28660.0
2016-03-16 15:10:00,182.23,182.7,182.16,182.67,33498.0,182.23,182.7,182.16,182.67,33498.0
2016-03-16 15:20:00,182.64,182.67,182.11,182.54,31947.0,182.64,182.67,182.11,182.54,31947.0
2016-03-16 15:30:00,182.55,182.84,182.49,182.82,54061.0,182.55,182.84,182.49,182.82,54061.0
2016-03-16 15:40:00,182.84,182.84,182.35,182.54,70722.0,182.84,182.84,182.35,182.54,70722.0
2016-03-16 15:50:00,182.54,183.05,182.49,183.05,153800.0,182.54,183.05,182.49,183.05,153800.0
2016-03-17 09:30:00,183.74,184.98,182.5,183.97,132910.0,183.74,184.98,182.5,183.97,132910.0
2016-03-17 09:40:00,184.07,184.24,182.67,183.87,34157.0,184.07,184.24,182.67,183.87,34157.0
2016-03-17 09:50:00,183.78,184.53,183.42,183.76,32235.0,183.78,184.53,183.42,183.76,32235.0
2016-03-17 10:00:00,183.82,184.07,182.83,183.11,32460.0,183.82,184.07,182.83,183.11,32460.0
2016-03-17 10:10:00,182.93,183.44,182.51,183.27,46741.0,182.93,183.44,182.51,183.27,46741.0
2016-03-17 10:20:00,183.24,183.53,182.71,183.26,52251.0,183.24,183.53,182.71,183.26,52251.0
2016-03-17 10:30:00,183.21,183.39,182.83,183.38,42514.0,183.21,183.39,182.83,183.38,42514.0
2016-03-17 10:40:00,183.39,183.39,182.85,182.87,34827.0,183.39,183.39,182.85,182.87,34827.0
2016-03-17 10:50:00,182.91,183.13,182.09,183.01,34051.0,182.91,183.13,182.09,183.01,34051.0
2016-03-17 11:00:00,183.04,183.18,182.71,182.76,28689.0,183.04,183.18,182.71,182.76,28689.0
2016-03-17 11:10:00,182.69,182.86,182.43,182.43,41801.0,182.69,182.86,182.43,182.43,41801.0
2016-03-17 11:20:00,182.44,183.13,182.17,182.9,32026.0,182.44,183.13,182.17,182.9,32026.0
2016-03-17 11:30:00,183.0,183.43,182.8,182.89,31720.0,183.0,183.43,182.8,182.89,31720.0
2016-03-17 11:40:00,182.81,183.04,182.73,182.79,22355.0,182.81,183.04,182.73,182.79,22355.0
2016-03-17 11:50:00,182.77,183.04,182.72,182.92,15461.0,182.77,183.04,182.72,182.92,15461.0
2016-03-17 12:00:00,183.0,183.71,182.97,183.14,32488.0,183.0,183.71,182.97,183.14,32488.0
2016-03-17 12:10:00,183.29,183.29,182.9,183.15,22741.0,183.29,183.29,182.9,183.15,22741.0
2016-03-17 12:20:00,183.15,183.78,183.02,183.71,25857.0,183.15,183.78,183.02,183.71,25857.0
2016-03-17 12:30:00,183.74,184.2,183.64,183.66,32119.0,183.74,184.2,183.64,183.66,32119.0
2016-03-17 12:40:00,183.71,183.73,183.2,183.4,19915.0,183.71,183.73,183.2,183.4,19915.0
2016-03-17 12:50:00,183.45,183.97,183.35,183.82,22481.0,183.45,183.97,183.35,183.82,22481.0
2016-03-17 13:00:00,183.82,183.95,183.36,183.41,18149.0,183.82,183.95,183.36,183.41,18149.0
2016-03-17 13:10:00,183.36,183.44,182.82,183.27,26708.0,183.36,183.44,182.82,183.27,26708.0
2016-03-17 13:20:00,183.25,183.88,183.15,183.75,26449.0,183.25,183.88,183.15,183.75,26449.0
2016-03-17 13:30:00,183.8,184.17,183.69,184.04,26328.0,183.8,184.17,183.69,184.04,26328.0
2016-03-17 13:40:00,184.1,184.26,184.0,184.11,16033.0,184.1,184.26,184.0,184.11,16033.0
2016-03-17 13:50:00,184.14,184.23,183.75,183.96,27103.0,184.14,184.23,183.75,183.96,27103.0
2016-03-17 14:00:00,183.98,184.0,183.23,183.34,55785.0,183.98,184.0,183.23,183.34,55785.0
2016-03-17 14:10:00,183.36,183.79,183.26,183.77,19456.0,183.36,183.79,183.26,183.77,19456.0
2016-03-17 14:20:00,183.77,183.85,183.18,183.28,24737.0,183.77,183.85,183.18,183.28,24737.0
2016-03-17 14:30:00,183.28,183.42,182.92,182.99,27322.0,183.28,183.42,182.92,182.99,27322.0
2016-03-17 14:40:00,182.98,183.46,182.97,183.26,21649.0,182.98,183.46,182.97,183.26,21649.0
2016-03-17 14:50:00,183.24,183.67,182.85,182.89,36089.0,183.24,183.67,182.85,182.89,36089.0
2016-03-17 15:00:00,182.93,183.36,182.78,183.2,36893.0,182.93,183.36,182.78,183.2,36893.0
2016-03-17 15:10:00,183.14,183.34,183.07,183.16,32051.0,183.14,183.34,183.07,183.16,32051.0
2016-03-17 15:20:00,183.18,183.53,183.14,183.47,59275.0,183.18,183.53,183.14,183.47,59275.0
2016-03-17 15:30:00,183.46,183.53,183.23,183.4,72225.0,183.46,183.53,183.23,183.4,72225.0
2016-03-17 15:40:00,183.34,183.44,183.15,183.42,70278.0,183.34,183.44,183.15,183.42,70278.0
2016-03-17 15:50:00,183.42,183.75,183.37,183.4,177756.0,183.42,183.75,183.37,183.4,177756.0
2016-03-18 09:30:00,184.82,187.22,184.77,186.54,454714.0,184.82,187.22,184.77,186.54,454714.0
2016-03-18 09:40:00,186.59,187.12,186.43,187.03,128057.0,186.59,187.12,186.43,187.03,128057.0
2016-03-18 09:50:00,187.03,187.53,186.78,187.47,115055.0,187.03,187.53,186.78,187.47,115055.0
2016-03-18 10:00:00,187.44,187.57,187.11,187.45,56389.0,187.44,187.57,187.11,187.45,56389.0
2016-03-18 10:10:00,187.38,187.51,186.8,186.93,54144.0,187.38,187.51,186.8,186.93,54144.0
2016-03-18 10:20:00,186.95,187.26,186.9,186.99,44654.0,186.95,187.26,186.9,186.99,44654.0
2016-03-18 10:30:00,186.98,187.4,186.95,187.36,61560.0,186.98,187.4,186.95,187.36,61560.0
2016-03-18 10:40:00,187.28,187.82,187.15,187.79,61671.0,187.28,187.82,187.15,187.79,61671.0
2016-03-18 10:50:00,187.79,188.0,187.55,187.65,67885.0,187.79,188.0,187.55,187.65,67885.0
2016-03-18 11:00:00,187.66,188.0,187.66,187.96,49423.0,187.66,188.0,187.66,187.96,49423.0
2016-03-18 11:10:00,187.82,188.34,187.79,188.34,48303.0,187.82,188.34,187.79,188.34,48303.0
2016-03-18 11:20:00,188.28,188.5,187.69,187.85,69057.0,188.28,188.5,187.69,187.85,69057.0
2016-03-18 11:30:00,187.96,188.17,187.67,188.0,56628.0,187.96,188.17,187.67,188.0,56628.0
2016-03-18 11:40:00,188.02,188.17,187.4,187.79,37282.0,188.02,188.17,187.4,187.79,37282.0
2016-03-18 11:50:00,187.79,187.87,187.43,187.83,29278.0,187.79,187.87,187.43,187.83,29278.0
2016-03-18 12:00:00,187.71,188.04,187.61,188.0,29297.0,187.71,188.04,187.61,188.0,29297.0
2016-03-18 12:10:00,188.0,188.3,187.93,188.2,36707.0,188.0,188.3,187.93,188.2,36707.0
2016-03-18 12:20:00,188.21,188.68,188.21,188.49,39741.0,188.21,188.68,188.21,188.49,39741.0
2016-03-18 12:30:00,188.56,188.59,188.2,188.4,33400.0,188.56,188.59,188.2,188.4,33400.0
2016-03-18 12:40:00,188.39,188.88,188.32,188.88,47407.0,188.39,188.88,188.32,188.88,47407.0
2016-03-18 12:50:00,188.81,189.62,188.73,189.53,121656.0,188.81,189.62,188.73,189.53,121656.0
2016-03-18 13:00:00,189.47,189.7,189.43,189.5,59572.0,189.47,189.7,189.43,189.5,59572.0
2016-03-18 13:10:00,189.53,189.59,188.46,188.47,89799.0,189.53,189.59,188.46,188.47,89799.0
2016-03-18 13:20:00,188.48,188.63,188.09,188.34,66300.0,188.48,188.63,188.09,188.34,66300.0
2016-03-18 13:30:00,188.38,188.43,187.57,187.76,43129.0,188.38,188.43,187.57,187.76,43129.0
2016-03-18 13:40:00,187.78,188.45,187.78,188.42,47487.0,187.78,188.45,187.78,188.42,47487.0
2016-03-18 13:50:00,188.38,189.01,188.36,188.86,60041.0,188.38,189.01,188.36,188.86,60041.0
2016-03-18 14:00:00,188.87,189.25,188.83,188.93,26228.0,188.87,189.25,188.83,188.93,26228.0
2016-03-18 14:10:00,188.87,189.2,188.65,188.68,36900.0,188.87,189.2,188.65,188.68,36900.0
2016-03-18 14:20:00,188.73,189.0,188.58,188.79,22876.0,188.73,189.0,188.58,188.79,22876.0
2016-03-18 14:30:00,188.82,188.93,188.53,188.93,22830.0,188.82,188.93,188.53,188.93,22830.0
2016-03-18 14:40:00,188.92,189.44,188.88,188.97,50334.0,188.92,189.44,188.88,188.97,50334.0
2016-03-18 14:50:00,188.96,188.99,188.66,188.83,32477.0,188.96,188.99,188.66,188.83,32477.0
2016-03-18 15:00:00,188.82,188.96,188.6,188.79,37537.0,188.82,188.96,188.6,188.79,37537.0
2016-03-18 15:10:00,188.79,189.1,188.73,188.89,33158.0,188.79,189.1,188.73,188.89,33158.0
2016-03-18 15:20:00,188.81,188.89,188.62,188.72,30335.0,188.81,188.89,188.62,188.72,30335.0
2016-03-18 15:30:00,188.76,188.76,188.18,188.18,60076.0,188.76,188.76,188.18,188.18,60076.0
2016-03-18 15:40:00,188.18,188.23,187.72,187.89,88551.0,188.18,188.23,187.72,187.89,88551.0
2016-03-18 15:50:00,187.88,188.23,187.84,187.92,170708.0,187.88,188.23,187.84,187.92,170708.0
2016-03-21 09:30:00,187.8,189.39,187.8,188.39,119071.0,187.8,189.39,187.8,188.39,119071.0
2016-03-21 09:40:00,188.41,189.71,188.35,189.7,102290.0,188.41,189.71,188.35,189.7,102290.0
2016-03-21 09:50:00,189.65,189.8,189.18,189.39,74559.0,189.65,189.8,189.18,189.39,74559.0
2016-03-21 10:00:00,189.3,189.46,188.35,188.39,48214.0,189.3,189.46,188.35,188.39,48214.0
2016-03-21 10:10:00,188.34,188.52,187.85,188.35,66675.0,188.34,188.52,187.85,188.35,66675.0
2016-03-21 10:20:00,188.4,188.79,188.21,188.56,35225.0,188.4,188.79,188.21,188.56,35225.0
2016-03-21 10:30:00,188.34,188.37,188.03,188.09,33474.0,188.34,188.37,188.03,188.09,33474.0
2016-03-21 10:40:00,188.08,188.17,187.09,187.16,34593.0,188.08,188.17,187.09,187.16,34593.0
2016-03-21 10:50:00,187.2,187.48,186.88,186.99,38235.0,187.2,187.48,186.88,186.99,38235.0
2016-03-21 11:00:00,186.99,187.41,186.82,187.17,27347.0,186.99,187.41,186.82,187.17,27347.0
2016-03-21 11:10:00,187.2,187.5,187.07,187.47,19223.0,187.2,187.5,187.07,187.47,19223.0
2016-03-21 11:20:00,187.48,187.76,187.36,187.46,26300.0,187.48,187.76,187.36,187.46,26300.0
2016-03-21 11:30:00,187.44,187.65,187.1,187.28,22420.0,187.44,187.65,187.1,187.28,22420.0
2016-03-21 11:40:00,187.21,187.24,186.62,186.84,24939.0,187.21,187.24,186.62,186.84,24939.0
2016-03-21 11:50:00,186.79,187.03,186.53,186.77,24142.0,186.79,187.03,186.53,186.77,24142.0
2016-03-21 12:00:00,186.76,186.91,186.54,186.54,14884.0,186.76,186.91,186.54,186.54,14884.0
2016-03-21 12:10:00,186.53,186.53,185.87,186.25,58382.0,186.53,186.53,185.87,186.25,58382.0
2016-03-21 12:20:00,186.25,186.31,185.87,186.0,10412.0,186.25,186.31,185.87,186.0,10412.0
2016-03-21 12:30:00,186.0,186.21,185.85,186.15,14704.0,186.0,186.21,185.85,186.15,14704.0
2016-03-21 12:40:00,186.1,186.1,185.56,185.85,21106.0,186.1,186.1,185.56,185.85,21106.0
2016-03-21 12:50:00,185.9,186.27,185.85,186.2,16758.0,185.9,186.27,185.85,186.2,16758.0
2016-03-21 13:00:00,186.22,186.75,186.15,186.72,21482.0,186.22,186.75,186.15,186.72,21482.0
2016-03-21 13:10:00,186.69,187.11,186.67,187.06,20477.0,186.69,187.11,186.67,187.06,20477.0
2016-03-21 13:20:00,187.04,187.1,186.67,187.01,18136.0,187.04,187.1,186.67,187.01,18136.0
2016-03-21 13:30:00,187.03,187.03,186.85,186.93,14316.0,187.03,187.03,186.85,186.93,14316.0
2016-03-21 13:40:00,186.9,186.98,186.7,186.97,13746.0,186.9,186.98,186.7,186.97,13746.0
2016-03-21 13:50:00,186.99,187.26,186.81,187.02,26279.0,186.99,187.26,186.81,187.02,26279.0
2016-03-21 14:00:00,187.06,187.2,187.0,187.11,15297.0,187.06,187.2,187.0,187.11,15297.0
2016-03-21 14:10:00,187.1,187.8,187.09,187.57,20941.0,187.1,187.8,187.09,187.57,20941.0
2016-03-21 14:20:00,187.58,187.83,187.41,187.69,20535.0,187.58,187.83,187.41,187.69,20535.0
2016-03-21 14:30:00,187.71,187.84,187.43,187.52,23887.0,187.71,187.84,187.43,187.52,23887.0
2016-03-21 14:40:00,187.6,187.66,187.18,187.24,21131.0,187.6,187.66,187.18,187.24,21131.0
2016-03-21 14:50:00,187.33,187.39,187.2,187.26,15686.0,187.33,187.39,187.2,187.26,15686.0
2016-03-21 15:00:00,187.26,187.28,186.92,187.18,19043.0,187.26,187.28,186.92,187.18,19043.0
2016-03-21 15:10:00,187.23,187.34,187.1,187.14,20770.0,187.23,187.34,187.1,187.14,20770.0
2016-03-21 15:20:00,187.17,187.3,186.95,186.95,26611.0,187.17,187.3,186.95,186.95,26611.0
2016-03-21 15:30:00,187.02,187.05,186.62,186.95,33913.0,187.02,187.05,186.62,186.95,33913.0
2016-03-21 15:40:00,186.97,187.0,186.75,186.96,43909.0,186.97,187.0,186.75,186.96,43909.0
2016-03-21 15:50:00,186.99,187.35,186.88,187.07,91029.0,186.99,187.35,186.88,187.07,91029.0
2016-03-22 09:30:00,185.27,187.5,185.0,186.56,103244.0,185.27,187.5,185.0,186.56,103244.0
2016-03-22 09:40:00,186.54,186.85,186.07,186.53,40070.0,186.54,186.85,186.07,186.53,40070.0
2016-03-22 09:50:00,186.53,188.68,186.32,188.35,136746.0,186.53,188.68,186.32,188.35,136746.0
2016-03-22 10:00:00,188.31,188.73,187.64,187.74,68698.0,188.31,188.73,187.64,187.74,68698.0
2016-03-22 10:10:00,187.81,188.41,187.62,187.95,29414.0,187.81,188.41,187.62,187.95,29414.0
2016-03-22 10:20:00,188.01,188.13,187.42,188.06,66511.0,188.01,188.13,187.42,188.06,66511.0
2016-03-22 10:30:00,188.16,188.16,187.45,187.53,33180.0,188.16,188.16,187.45,187.53,33180.0
2016-03-22 10:40:00,187.65,187.91,187.42,187.85,31659.0,187.65,187.91,187.42,187.85,31659.0
2016-03-22 10:50:00,187.89,188.1,187.57,187.72,29774.0,187.89,188.1,187.57,187.72,29774.0
2016-03-22 11:00:00,187.67,188.1,187.58,187.64,20052.0,187.67,188.1,187.58,187.64,20052.0
2016-03-22 11:10:00,187.61,188.2,187.61,188.03,20817.0,187.61,188.2,187.61,188.03,20817.0
2016-03-22 11:20:00,187.98,188.1,187.76,188.07,20671.0,187.98,188.1,187.76,188.07,20671.0
2016-03-22 11:30:00,187.98,187.98,187.58,187.84,18982.0,187.98,187.98,187.58,187.84,18982.0
2016-03-22 11:40:00,187.88,188.09,187.82,187.86,17417.0,187.88,188.09,187.82,187.86,17417.0
2016-03-22 11:50:00,187.81,187.89,187.63,187.73,14121.0,187.81,187.89,187.63,187.73,14121.0
2016-03-22 12:00:00,187.7,187.82,187.33,187.37,19567.0,187.7,187.82,187.33,187.37,19567.0
2016-03-22 12:10:00,187.38,187.62,187.35,187.45,16455.0,187.38,187.62,187.35,187.45,16455.0
2016-03-22 12:20:00,187.39,187.49,187.15,187.41,19251.0,187.39,187.49,187.15,187.41,19251.0
2016-03-22 12:30:00,187.4,187.57,187.32,187.45,10911.0,187.4,187.57,187.32,187.45,10911.0
2016-03-22 12:40:00,187.51,187.99,187.47,187.9,17704.0,187.51,187.99,187.47,187.9,17704.0
2016-03-22 12:50:00,187.88,188.55,187.86,188.55,27419.0,187.88,188.55,187.86,188.55,27419.0
2016-03-22 13:00:00,188.56,188.59,188.01,188.25,19332.0,188.56,188.59,188.01,188.25,19332.0
2016-03-22 13:10:00,188.23,188.23,187.84,188.06,14621.0,188.23,188.23,187.84,188.06,14621.0
2016-03-22 13:20:00,188.06,188.25,187.97,188.03,22601.0,188.06,188.25,187.97,188.03,22601.0
2016-03-22 13:30:00,188.01,188.24,187.96,188.21,17049.0,188.01,188.24,187.96,188.21,17049.0
2016-03-22 13:40:00,188.23,188.49,188.07,188.38,20912.0,188.23,188.49,188.07,188.38,20912.0
2016-03-22 13:50:00,188.46,188.5,187.84,187.89,34472.0,188.46,188.5,187.84,187.89,34472.0
2016-03-22 14:00:00,187.94,188.36,187.9,188.12,18475.0,187.94,188.36,187.9,188.12,18475.0
2016-03-22 14:10:00,188.11,188.49,188.1,188.39,16816.0,188.11,188.49,188.1,188.39,16816.0
2016-03-22 14:20:00,188.43,188.48,188.22,188.45,15082.0,188.43,188.48,188.22,188.45,15082.0
2016-03-22 14:30:00,188.46,188.6,188.4,188.6,29426.0,188.46,188.6,188.4,188.6,29426.0
2016-03-22 14:40:00,188.53,188.74,188.53,188.64,23173.0,188.53,188.74,188.53,188.64,23173.0
2016-03-22 14:50:00,188.68,188.68,188.24,188.28,18120.0,188.68,188.68,188.24,188.28,18120.0
2016-03-22 15:00:00,188.24,188.6,188.19,188.37,33702.0,188.24,188.6,188.19,188.37,33702.0
2016-03-22 15:10:00,188.35,188.46,187.7,187.79,35918.0,188.35,188.46,187.7,187.79,35918.0
2016-03-22 15:20:00,187.78,187.96,187.75,187.85,25664.0,187.78,187.96,187.75,187.85,25664.0
2016-03-22 15:30:00,187.87,187.97,187.7,187.84,37992.0,187.87,187.97,187.7,187.84,37992.0
2016-03-22 15:40:00,187.82,188.0,187.75,188.0,35388.0,187.82,188.0,187.75,188.0,35388.0
2016-03-22 15:50:00,188.0,188.44,187.98,188.4,110513.0,188.0,188.44,187.98,188.4,110513.0
2016-03-23 09:30:00,187.6,188.44,187.34,187.57,79897.0,187.6,188.44,187.34,187.57,79897.0
2016-03-23 09:40:00,187.61,187.61,186.5,186.54,49825.0,187.61,187.61,186.5,186.54,49825.0
2016-03-23 09:50:00,186.54,187.05,186.0,186.12,44879.0,186.54,187.05,186.0,186.12,44879.0
2016-03-23 10:00:00,186.02,186.12,185.18,185.37,68528.0,186.02,186.12,185.18,185.37,68528.0
2016-03-23 10:10:00,185.51,186.43,185.38,185.86,38485.0,185.51,186.43,185.38,185.86,38485.0
2016-03-23 10:20:00,185.92,186.1,185.63,186.06,47681.0,185.92,186.1,185.63,186.06,47681.0
2016-03-23 10:30:00,185.93,186.0,184.68,184.89,56365.0,185.93,186.0,184.68,184.89,56365.0
2016-03-23 10:40:00,184.88,185.4,184.61,185.13,34038.0,184.88,185.4,184.61,185.13,34038.0
2016-03-23 10:50:00,185.1,185.1,183.82,184.34,44205.0,185.1,185.1,183.82,184.34,44205.0
2016-03-23 11:00:00,184.47,184.63,184.19,184.54,33745.0,184.47,184.63,184.19,184.54,33745.0
2016-03-23 11:10:00,184.54,184.57,183.75,183.79,26335.0,184.54,184.57,183.75,183.79,26335.0
2016-03-23 11:20:00,183.73,184.48,183.73,184.48,39213.0,183.73,184.48,183.73,184.48,39213.0
2016-03-23 11:30:00,184.4,184.66,184.02,184.4,41624.0,184.4,184.66,184.02,184.4,41624.0
2016-03-23 11:40:00,184.39,184.63,184.02,184.17,33919.0,184.39,184.63,184.02,184.17,33919.0
2016-03-23 11:50:00,184.13,184.33,183.81,184.27,30188.0,184.13,184.33,183.81,184.27,30188.0
2016-03-23 12:00:00,184.27,184.47,183.75,183.8,48387.0,184.27,184.47,183.75,183.8,48387.0
2016-03-23 12:10:00,183.8,184.25,183.75,183.78,25960.0,183.8,184.25,183.75,183.78,25960.0
2016-03-23 12:20:00,183.83,183.99,183.5,183.98,44352.0,183.83,183.99,183.5,183.98,44352.0
2016-03-23 12:30:00,183.99,184.13,183.68,183.72,45842.0,183.99,184.13,183.68,183.72,45842.0
2016-03-23 12:40:00,183.71,184.24,183.67,183.94,33050.0,183.71,184.24,183.67,183.94,33050.0
2016-03-23 12:50:00,183.92,184.01,183.6,183.67,27124.0,183.92,184.01,183.6,183.67,27124.0
2016-03-23 13:00:00,183.7,183.71,183.27,183.32,24509.0,183.7,183.71,183.27,183.32,24509.0
2016-03-23 13:10:00,183.31,183.61,183.31,183.37,34051.0,183.31,183.61,183.31,183.37,34051.0
2016-03-23 13:20:00,183.37,183.8,183.21,183.74,25775.0,183.37,183.8,183.21,183.74,25775.0
2016-03-23 13:30:00,183.74,183.9,183.1,183.13,26892.0,183.74,183.9,183.1,183.13,26892.0
2016-03-23 13:40:00,183.13,183.19,182.75,182.9,50109.0,183.13,183.19,182.75,182.9,50109.0
2016-03-23 13:50:00,182.89,182.95,182.38,182.53,54101.0,182.89,182.95,182.38,182.53,54101.0
2016-03-23 14:00:00,182.55,183.69,182.51,183.64,42944.0,182.55,183.69,182.51,183.64,42944.0
2016-03-23 14:10:00,183.7,183.74,183.36,183.4,36497.0,183.7,183.74,183.36,183.4,36497.0
2016-03-23 14:20:00,183.43,183.56,183.16,183.2,19657.0,183.43,183.56,183.16,183.2,19657.0
2016-03-23 14:30:00,183.23,183.58,183.05,183.05,21708.0,183.23,183.58,183.05,183.05,21708.0
2016-03-23 14:40:00,183.03,183.23,182.62,182.62,21812.0,183.03,183.23,182.62,182.62,21812.0
2016-03-23 14:50:00,182.65,182.79,182.11,182.16,44602.0,182.65,182.79,182.11,182.16,44602.0
2016-03-23 15:00:00,182.17,182.31,182.0,182.17,53622.0,182.17,182.31,182.0,182.17,53622.0
2016-03-23 15:10:00,182.14,182.46,182.02,182.14,25743.0,182.14,182.46,182.02,182.14,25743.0
2016-03-23 15:20:00,182.14,182.41,181.82,182.31,48982.0,182.14,182.41,181.82,182.31,48982.0
2016-03-23 15:30:00,182.33,183.59,182.31,183.32,101526.0,182.33,183.59,182.31,183.32,101526.0
2016-03-23 15:40:00,183.3,183.78,183.17,183.32,70347.0,183.3,183.78,183.17,183.32,70347.0
2016-03-23 15:50:00,183.31,184.05,183.31,183.72,232517.0,183.31,184.05,183.31,183.72,232517.0
2016-03-24 09:30:00,181.46,182.68,181.03,181.55,122974.0,181.46,182.68,181.03,181.55,122974.0
2016-03-24 09:40:00,181.52,182.25,181.39,181.85,43048.0,181.52,182.25,181.39,181.85,43048.0
2016-03-24 09:50:00,181.91,183.49,181.84,183.41,60541.0,181.91,183.49,181.84,183.41,60541.0
2016-03-24 10:00:00,183.36,183.83,183.14,183.71,30574.0,183.36,183.83,183.14,183.71,30574.0
2016-03-24 10:10:00,183.54,183.83,182.58,182.58,51705.0,183.54,183.83,182.58,182.58,51705.0
2016-03-24 10:20:00,182.6,183.27,182.58,183.13,44267.0,182.6,183.27,182.58,183.13,44267.0
2016-03-24 10:30:00,183.15,184.19,183.02,184.09,49534.0,183.15,184.19,183.02,184.09,49534.0
2016-03-24 10:40:00,184.13,184.6,183.87,184.14,52277.0,184.13,184.6,183.87,184.14,52277.0
2016-03-24 10:50:00,184.15,184.41,183.73,184.07,34459.0,184.15,184.41,183.73,184.07,34459.0
2016-03-24 11:00:00,184.12,184.9,183.92,184.74,62322.0,184.12,184.9,183.92,184.74,62322.0
2016-03-24 11:10:00,184.7,184.95,184.08,184.08,22255.0,184.7,184.95,184.08,184.08,22255.0
2016-03-24 11:20:00,184.2,184.27,183.35,183.53,31396.0,184.2,184.27,183.35,183.53,31396.0
2016-03-24 11:30:00,183.45,183.89,183.24,183.33,27186.0,183.45,183.89,183.24,183.33,27186.0
2016-03-24 11:40:00,183.33,183.44,182.83,183.07,21903.0,183.33,183.44,182.83,183.07,21903.0
2016-03-24 11:50:00,183.07,183.25,182.87,183.06,19401.0,183.07,183.25,182.87,183.06,19401.0
2016-03-24 12:00:00,183.13,183.47,183.11,183.25,32298.0,183.13,183.47,183.11,183.25,32298.0
2016-03-24 12:10:00,183.23,183.27,182.83,182.83,27192.0,183.23,183.27,182.83,182.83,27192.0
2016-03-24 12:20:00,182.82,183.35,182.53,183.16,35207.0,182.82,183.35,182.53,183.16,35207.0
2016-03-24 12:30:00,183.25,183.25,182.91,182.91,18340.0,183.25,183.25,182.91,182.91,18340.0
2016-03-24 12:40:00,182.92,182.97,182.69,182.69,21771.0,182.92,182.97,182.69,182.69,21771.0
2016-03-24 12:50:00,182.72,182.92,182.66,182.7,18492.0,182.72,182.92,182.66,182.7,18492.0
2016-03-24 13:00:00,182.75,183.03,182.71,182.93,16208.0,182.75,183.03,182.71,182.93,16208.0
2016-03-24 13:10:00,182.95,183.25,182.95,183.22,8773.0,182.95,183.25,182.95,183.22,8773.0
2016-03-24 13:20:00,183.2,183.28,182.96,183.12,13541.0,183.2,183.28,182.96,183.12,13541.0
2016-03-24 13:30:00,183.17,183.23,183.08,183.2,4997.0,183.17,183.23,183.08,183.2,4997.0
2016-03-24 13:40:00,183.17,183.31,183.11,183.13,14034.0,183.17,183.31,183.11,183.13,14034.0
2016-03-24 13:50:00,183.14,183.42,183.11,183.22,12600.0,183.14,183.42,183.11,183.22,12600.0
2016-03-24 14:00:00,183.3,183.31,182.86,182.98,21528.0,183.3,183.31,182.86,182.98,21528.0
2016-03-24 14:10:00,182.97,183.15,182.88,182.89,12939.0,182.97,183.15,182.88,182.89,12939.0
2016-03-24 14:20:00,182.96,183.15,182.9,182.95,18601.0,182.96,183.15,182.9,182.95,18601.0
2016-03-24 14:30:00,183.01,183.33,182.97,183.28,17469.0,183.01,183.33,182.97,183.28,17469.0
2016-03-24 14:40:00,183.25,183.52,183.23,183.51,13371.0,183.25,183.52,183.23,183.51,13371.0
2016-03-24 14:50:00,183.55,183.96,183.55,183.96,18050.0,183.55,183.96,183.55,183.96,18050.0
2016-03-24 15:00:00,184.0,184.16,183.8,183.93,25714.0,184.0,184.16,183.8,183.93,25714.0
2016-03-24 15:10:00,183.93,184.16,183.78,184.12,26705.0,183.93,184.16,183.78,184.12,26705.0
2016-03-24 15:20:00,184.09,184.5,184.02,184.49,35452.0,184.09,184.5,184.02,184.49,35452.0
2016-03-24 15:30:00,184.49,184.71,184.14,184.53,54158.0,184.49,184.71,184.14,184.53,54158.0
2016-03-24 15:40:00,184.55,184.56,183.96,184.23,51072.0,184.55,184.56,183.96,184.23,51072.0
2016-03-24 15:50:00,184.29,184.99,184.22,184.86,158197.0,184.29,184.99,184.22,184.86,158197.0
2016-03-28 09:30:00,185.33,185.71,183.0,183.27,42956.0,185.33,185.71,183.0,183.27,42956.0
2016-03-28 09:40:00,183.01,183.14,182.27,182.85,36419.0,183.01,183.14,182.27,182.85,36419.0
2016-03-28 09:50:00,182.68,183.57,182.55,183.56,23169.0,182.68,183.57,182.55,183.56,23169.0
2016-03-28 10:00:00,183.76,184.28,183.46,184.2,19382.0,183.76,184.28,183.46,184.2,19382.0
2016-03-28 10:10:00,184.4,186.0,184.0,185.75,52823.0,184.4,186.0,184.0,185.75,52823.0
2016-03-28 10:20:00,185.74,185.98,185.07,185.07,32529.0,185.74,185.98,185.07,185.07,32529.0
2016-03-28 10:30:00,185.09,185.17,184.2,184.39,25011.0,185.09,185.17,184.2,184.39,25011.0
2016-03-28 10:40:00,184.33,184.75,184.0,184.25,25065.0,184.33,184.75,184.0,184.25,25065.0
2016-03-28 10:50:00,184.27,184.5,183.38,183.8,37158.0,184.27,184.5,183.38,183.8,37158.0
2016-03-28 11:00:00,183.76,184.02,183.34,183.67,30820.0,183.76,184.02,183.34,183.67,30820.0
2016-03-28 11:10:00,183.59,183.84,183.04,183.53,35513.0,183.59,183.84,183.04,183.53,35513.0
2016-03-28 11:20:00,183.54,184.54,183.37,184.46,31672.0,183.54,184.54,183.37,184.46,31672.0
2016-03-28 11:30:00,184.33,184.78,184.33,184.43,12680.0,184.33,184.78,184.33,184.43,12680.0
2016-03-28 11:40:00,184.42,185.15,184.32,184.97,22840.0,184.42,185.15,184.32,184.97,22840.0
2016-03-28 11:50:00,184.98,185.37,184.88,185.08,16279.0,184.98,185.37,184.88,185.08,16279.0
2016-03-28 12:00:00,185.09,185.1,184.76,184.96,15440.0,185.09,185.1,184.76,184.96,15440.0
2016-03-28 12:10:00,184.91,184.91,184.11,184.53,13760.0,184.91,184.91,184.11,184.53,13760.0
2016-03-28 12:20:00,184.38,184.72,184.19,184.72,17860.0,184.38,184.72,184.19,184.72,17860.0
2016-03-28 12:30:00,184.53,184.8,184.39,184.67,8600.0,184.53,184.8,184.39,184.67,8600.0
2016-03-28 12:40:00,184.5,184.79,184.5,184.74,9658.0,184.5,184.79,184.5,184.74,9658.0
2016-03-28 12:50:00,184.71,184.73,184.25,184.49,8499.0,184.71,184.73,184.25,184.49,8499.0
2016-03-28 13:00:00,184.57,184.64,184.21,184.3,10407.0,184.57,184.64,184.21,184.3,10407.0
2016-03-28 13:10:00,184.29,184.33,183.74,183.81,11761.0,184.29,184.33,183.74,183.81,11761.0
2016-03-28 13:20:00,183.94,184.29,183.77,184.29,31382.0,183.94,184.29,183.77,184.29,31382.0
2016-03-28 13:30:00,184.21,184.62,184.11,184.17,8693.0,184.21,184.62,184.11,184.17,8693.0
2016-03-28 13:40:00,184.33,184.73,184.21,184.63,19269.0,184.33,184.73,184.21,184.63,19269.0
2016-03-28 13:50:00,184.74,184.78,184.33,184.78,17477.0,184.74,184.78,184.33,184.78,17477.0
2016-03-28 14:00:00,184.77,185.08,184.55,184.9,16310.0,184.77,185.08,184.55,184.9,16310.0
2016-03-28 14:10:00,184.93,185.05,184.81,184.94,17999.0,184.93,185.05,184.81,184.94,17999.0
2016-03-28 14:20:00,184.91,185.1,184.81,185.02,12605.0,184.91,185.1,184.81,185.02,12605.0
2016-03-28 14:30:00,184.99,185.07,184.88,184.88,24216.0,184.99,185.07,184.88,184.88,24216.0
2016-03-28 14:40:00,184.89,184.97,184.62,184.64,9765.0,184.89,184.97,184.62,184.64,9765.0
2016-03-28 14:50:00,184.72,184.77,184.47,184.61,15923.0,184.72,184.77,184.47,184.61,15923.0
2016-03-28 15:00:00,184.55,184.93,184.5,184.91,23427.0,184.55,184.93,184.5,184.91,23427.0
2016-03-28 15:10:00,184.92,185.35,184.92,185.18,20802.0,184.92,185.35,184.92,185.18,20802.0
2016-03-28 15:20:00,185.18,185.42,185.1,185.19,52194.0,185.18,185.42,185.1,185.19,52194.0
2016-03-28 15:30:00,185.17,185.33,185.01,185.08,42675.0,185.17,185.33,185.01,185.08,42675.0
2016-03-28 15:40:00,185.14,185.22,185.0,185.14,37356.0,185.14,185.22,185.0,185.14,37356.0
2016-03-28 15:50:00,185.14,185.47,184.88,185.25,76151.0,185.14,185.47,184.88,185.25,76151.0
2016-03-29 09:30:00,185.47,187.0,185.06,186.71,107484.0,185.47,187.0,185.06,186.71,107484.0
2016-03-29 09:40:00,186.71,186.98,186.0,186.69,67868.0,186.71,186.98,186.0,186.69,67868.0
2016-03-29 09:50:00,186.77,187.44,186.39,187.04,42072.0,186.77,187.44,186.39,187.04,42072.0
2016-03-29 10:00:00,187.25,187.5,186.5,186.77,32880.0,187.25,187.5,186.5,186.77,32880.0
2016-03-29 10:10:00,186.72,187.0,186.64,186.71,19818.0,186.72,187.0,186.64,186.71,19818.0
2016-03-29 10:20:00,186.75,187.27,186.02,186.02,37088.0,186.75,187.27,186.02,186.02,37088.0
2016-03-29 10:30:00,186.03,186.58,185.8,186.05,46733.0,186.03,186.58,185.8,186.05,46733.0
2016-03-29 10:40:00,186.07,186.42,185.5,186.3,55211.0,186.07,186.42,185.5,186.3,55211.0
2016-03-29 10:50:00,186.35,186.83,186.18,186.61,24281.0,186.35,186.83,186.18,186.61,24281.0
2016-03-29 11:00:00,186.6,187.0,186.3,186.85,41608.0,186.6,187.0,186.3,186.85,41608.0
2016-03-29 11:10:00,186.87,187.77,186.84,187.47,42999.0,186.87,187.77,186.84,187.47,42999.0
2016-03-29 11:20:00,187.45,188.6,187.39,188.21,69268.0,187.45,188.6,187.39,188.21,69268.0
2016-03-29 11:30:00,188.26,188.88,187.87,188.41,61615.0,188.26,188.88,187.87,188.41,61615.0
2016-03-29 11:40:00,188.21,188.7,188.19,188.65,24831.0,188.21,188.7,188.19,188.65,24831.0
2016-03-29 11:50:00,188.69,188.84,188.3,188.47,27715.0,188.69,188.84,188.3,188.47,27715.0
2016-03-29 12:00:00,188.48,188.58,188.29,188.35,14503.0,188.48,188.58,188.29,188.35,14503.0
2016-03-29 12:10:00,188.3,188.8,188.2,188.71,43874.0,188.3,188.8,188.2,188.71,43874.0
2016-03-29 12:20:00,188.73,190.4,188.73,190.2,142676.0,188.73,190.4,188.73,190.2,142676.0
2016-03-29 12:30:00,190.19,190.68,190.18,190.36,43533.0,190.19,190.68,190.18,190.36,43533.0
2016-03-29 12:40:00,190.31,191.15,190.12,190.39,73973.0,190.31,191.15,190.12,190.39,73973.0
2016-03-29 12:50:00,190.46,190.84,190.38,190.63,34467.0,190.46,190.84,190.38,190.63,34467.0
2016-03-29 13:00:00,190.64,190.73,189.73,189.88,52255.0,190.64,190.73,189.73,189.88,52255.0
2016-03-29 13:10:00,189.8,190.13,189.78,189.99,52782.0,189.8,190.13,189.78,189.99,52782.0
2016-03-29 13:20:00,189.95,190.83,189.85,190.76,46872.0,189.95,190.83,189.85,190.76,46872.0
2016-03-29 13:30:00,190.74,191.0,190.49,190.8,54972.0,190.74,191.0,190.49,190.8,54972.0
2016-03-29 13:40:00,190.8,191.48,190.66,191.22,52839.0,190.8,191.48,190.66,191.22,52839.0
2016-03-29 13:50:00,191.25,191.25,190.72,190.89,43619.0,191.25,191.25,190.72,190.89,43619.0
2016-03-29 14:00:00,190.85,191.46,190.83,191.08,29651.0,190.85,191.46,190.83,191.08,29651.0
2016-03-29 14:10:00,191.08,191.23,190.74,190.81,44192.0,191.08,191.23,190.74,190.81,44192.0
2016-03-29 14:20:00,190.86,191.1,190.81,190.85,49788.0,190.86,191.1,190.81,190.85,49788.0
2016-03-29 14:30:00,190.81,191.14,190.79,190.97,48158.0,190.81,191.14,190.79,190.97,48158.0
2016-03-29 14:40:00,190.96,191.12,190.87,190.96,28079.0,190.96,191.12,190.87,190.96,28079.0
2016-03-29 14:50:00,190.93,191.09,190.12,190.23,43638.0,190.93,191.09,190.12,190.23,43638.0
2016-03-29 15:00:00,190.18,190.49,190.14,190.49,50820.0,190.18,190.49,190.14,190.49,50820.0
2016-03-29 15:10:00,190.44,190.73,190.4,190.41,28442.0,190.44,190.73,190.4,190.41,28442.0
2016-03-29 15:20:00,190.43,190.62,190.33,190.58,60745.0,190.43,190.62,190.33,190.58,60745.0
2016-03-29 15:30:00,190.58,190.58,189.77,190.13,53722.0,190.58,190.58,189.77,190.13,53722.0
2016-03-29 15:40:00,190.09,190.44,189.85,189.97,76839.0,190.09,190.44,189.85,189.97,76839.0
2016-03-29 15:50:00,189.92,190.0,189.77,189.86,174070.0,189.92,190.0,189.77,189.86,174070.0
2016-03-30 09:30:00,191.05,191.95,190.13,191.88,149937.0,191.05,191.95,190.13,191.88,149937.0
2016-03-30 09:40:00,191.9,193.0,191.36,192.25,115125.0,191.9,193.0,191.36,192.25,115125.0
2016-03-30 09:50:00,192.42,192.6,191.16,192.14,105733.0,192.42,192.6,191.16,192.14,105733.0
2016-03-30 10:00:00,192.3,192.5,192.0,192.12,185869.0,192.3,192.5,192.0,192.12,185869.0
2016-03-30 10:10:00,192.0,192.22,191.34,191.38,72725.0,192.0,192.22,191.34,191.38,72725.0
2016-03-30 10:20:00,191.49,191.54,190.81,190.91,57169.0,191.49,191.54,190.81,190.91,57169.0
2016-03-30 10:30:00,190.89,191.09,190.33,190.4,78062.0,190.89,191.09,190.33,190.4,78062.0
2016-03-30 10:40:00,190.39,190.74,190.19,190.5,76171.0,190.39,190.74,190.19,190.5,76171.0
2016-03-30 10:50:00,190.46,190.54,189.06,189.35,104550.0,190.46,190.54,189.06,189.35,104550.0
2016-03-30 11:00:00,189.38,189.38,188.3,188.48,91157.0,189.38,189.38,188.3,188.48,91157.0
2016-03-30 11:10:00,188.51,189.02,188.3,188.94,63592.0,188.51,189.02,188.3,188.94,63592.0
2016-03-30 11:20:00,188.94,189.11,188.49,189.0,66921.0,188.94,189.11,188.49,189.0,66921.0
2016-03-30 11:30:00,189.03,190.2,188.98,189.72,72132.0,189.03,190.2,188.98,189.72,72132.0
2016-03-30 11:40:00,189.7,190.26,189.4,190.11,66602.0,189.7,190.26,189.4,190.11,66602.0
2016-03-30 11:50:00,190.24,190.3,189.99,190.28,68594.0,190.24,190.3,189.99,190.28,68594.0
2016-03-30 12:00:00,190.3,190.5,189.8,189.98,85810.0,190.3,190.5,189.8,189.98,85810.0
2016-03-30 12:10:00,189.89,190.19,189.83,189.98,48442.0,189.89,190.19,189.83,189.98,48442.0
2016-03-30 12:20:00,189.97,190.1,189.37,189.96,59907.0,189.97,190.1,189.37,189.96,59907.0
2016-03-30 12:30:00,189.96,190.44,189.8,189.81,51407.0,189.96,190.44,189.8,189.81,51407.0
2016-03-30 12:40:00,189.74,189.82,189.4,189.63,25267.0,189.74,189.82,189.4,189.63,25267.0
2016-03-30 12:50:00,189.59,189.87,189.4,189.4,42387.0,189.59,189.87,189.4,189.4,42387.0
2016-03-30 13:00:00,189.49,189.54,189.19,189.3,10702.0,189.49,189.54,189.19,189.3,10702.0
2016-03-30 13:10:00,189.3,189.37,189.03,189.28,28176.0,189.3,189.37,189.03,189.28,28176.0
2016-03-30 13:20:00,189.35,189.84,189.28,189.79,26259.0,189.35,189.84,189.28,189.79,26259.0
2016-03-30 13:30:00,189.77,189.87,189.37,189.57,12636.0,189.77,189.87,189.37,189.57,12636.0
2016-03-30 13:40:00,189.65,190.33,189.46,190.13,92209.0,189.65,190.33,189.46,190.13,92209.0
2016-03-30 13:50:00,190.13,190.42,190.07,190.19,45214.0,190.13,190.42,190.07,190.19,45214.0
2016-03-30 14:00:00,190.24,190.3,190.0,190.25,30422.0,190.24,190.3,190.0,190.25,30422.0
2016-03-30 14:10:00,190.22,190.29,189.75,189.94,26416.0,190.22,190.29,189.75,189.94,26416.0
2016-03-30 14:20:00,189.91,190.28,189.84,190.19,28851.0,189.91,190.28,189.84,190.19,28851.0
2016-03-30 14:30:00,190.15,190.2,189.96,189.99,27118.0,190.15,190.2,189.96,189.99,27118.0
2016-03-30 14:40:00,189.95,189.99,189.64,189.8,32293.0,189.95,189.99,189.64,189.8,32293.0
2016-03-30 14:50:00,189.8,190.04,189.76,189.76,27906.0,189.8,190.04,189.76,189.76,27906.0
2016-03-30 15:00:00,189.79,190.0,189.73,189.97,24931.0,189.79,190.0,189.73,189.97,24931.0
2016-03-30 15:10:00,189.91,190.03,189.72,189.85,32459.0,189.91,190.03,189.72,189.85,32459.0
2016-03-30 15:20:00,189.77,190.08,189.77,189.92,34934.0,189.77,190.08,189.77,189.92,34934.0
2016-03-30 15:30:00,189.93,190.03,189.71,189.87,35547.0,189.93,190.03,189.71,189.87,35547.0
2016-03-30 15:40:00,189.9,190.02,189.74,189.9,44234.0,189.9,190.02,189.74,189.9,44234.0
2016-03-30 15:50:00,189.92,190.08,189.65,189.84,134507.0,189.92,190.08,189.65,189.84,134507.0
2016-03-31 09:30:00,189.48,192.44,189.38,191.33,163102.0,189.48,192.44,189.38,191.33,163102.0
2016-03-31 09:40:00,191.3,192.62,191.29,192.62,109064.0,191.3,192.62,191.29,192.62,109064.0
2016-03-31 09:50:00,192.63,193.19,191.7,192.23,131449.0,192.63,193.19,191.7,192.23,131449.0
2016-03-31 10:00:00,191.99,192.2,191.35,191.56,53168.0,191.99,192.2,191.35,191.56,53168.0
2016-03-31 10:10:00,191.63,191.72,191.15,191.37,48006.0,191.63,191.72,191.15,191.37,48006.0
2016-03-31 10:20:00,191.43,192.44,191.43,192.35,60935.0,191.43,192.44,191.43,192.35,60935.0
2016-03-31 10:30:00,192.29,192.42,192.01,192.21,59588.0,192.29,192.42,192.01,192.21,59588.0
2016-03-31 10:40:00,192.21,192.28,191.83,191.9,37544.0,192.21,192.28,191.83,191.9,37544.0
2016-03-31 10:50:00,191.98,192.3,191.82,192.15,34185.0,191.98,192.3,191.82,192.15,34185.0
2016-03-31 11:00:00,192.15,192.35,192.07,192.22,33027.0,192.15,192.35,192.07,192.22,33027.0
2016-03-31 11:10:00,192.32,193.16,192.26,193.03,57760.0,192.32,193.16,192.26,193.03,57760.0
2016-03-31 11:20:00,193.08,193.17,192.38,192.43,36165.0,193.08,193.17,192.38,192.43,36165.0
2016-03-31 11:30:00,192.4,192.57,192.29,192.41,48837.0,192.4,192.57,192.29,192.41,48837.0
2016-03-31 11:40:00,192.3,192.42,191.88,191.97,27453.0,192.3,192.42,191.88,191.97,27453.0
2016-03-31 11:50:00,191.92,192.43,191.92,192.29,45820.0,191.92,192.43,191.92,192.29,45820.0
2016-03-31 12:00:00,192.25,192.36,191.82,191.83,33715.0,192.25,192.36,191.82,191.83,33715.0
2016-03-31 12:10:00,191.92,192.36,191.77,192.36,15149.0,191.92,192.36,191.77,192.36,15149.0
2016-03-31 12:20:00,192.36,193.03,192.3,192.94,37334.0,192.36,193.03,192.3,192.94,37334.0
2016-03-31 12:30:00,192.95,193.38,192.76,193.32,23069.0,192.95,193.38,192.76,193.32,23069.0
2016-03-31 12:40:00,193.39,193.52,193.23,193.32,24806.0,193.39,193.52,193.23,193.32,24806.0
2016-03-31 12:50:00,193.4,193.73,193.06,193.09,29515.0,193.4,193.73,193.06,193.09,29515.0
2016-03-31 13:00:00,193.12,193.16,192.8,192.8,26901.0,193.12,193.16,192.8,192.8,26901.0
2016-03-31 13:10:00,192.82,192.89,192.68,192.8,25079.0,192.82,192.89,192.68,192.8,25079.0
2016-03-31 13:20:00,192.81,192.85,192.17,192.22,28754.0,192.81,192.85,192.17,192.22,28754.0
2016-03-31 13:30:00,192.18,192.18,191.86,191.99,58247.0,192.18,192.18,191.86,191.99,58247.0
2016-03-31 13:40:00,192.04,192.04,191.69,191.69,18299.0,192.04,192.04,191.69,191.69,18299.0
2016-03-31 13:50:00,191.73,192.16,191.66,192.16,28109.0,191.73,192.16,191.66,192.16,28109.0
2016-03-31 14:00:00,192.14,192.44,191.64,191.72,38387.0,192.14,192.44,191.64,191.72,38387.0
2016-03-31 14:10:00,191.7,191.82,191.5,191.8,27577.0,191.7,191.82,191.5,191.8,27577.0
2016-03-31 14:20:00,191.8,191.8,191.45,191.5,29541.0,191.8,191.8,191.45,191.5,29541.0
2016-03-31 14:30:00,191.45,191.67,191.41,191.47,14900.0,191.45,191.67,191.41,191.47,14900.0
2016-03-31 14:40:00,191.48,191.67,191.44,191.67,28270.0,191.48,191.67,191.44,191.67,28270.0
2016-03-31 14:50:00,191.64,191.84,191.53,191.8,21901.0,191.64,191.84,191.53,191.8,21901.0
2016-03-31 15:00:00,191.74,191.83,191.57,191.61,23448.0,191.74,191.83,191.57,191.61,23448.0
2016-03-31 15:10:00,191.6,191.72,191.34,191.34,36245.0,191.6,191.72,191.34,191.34,36245.0
2016-03-31 15:20:00,191.38,191.57,191.24,191.32,36363.0,191.38,191.57,191.24,191.32,36363.0
2016-03-31 15:30:00,191.33,191.49,191.19,191.36,57601.0,191.33,191.49,191.19,191.36,57601.0
2016-03-31 15:40:00,191.36,191.72,190.92,191.72,101860.0,191.36,191.72,190.92,191.72,101860.0
2016-03-31 15:50:00,191.73,191.8,190.79,190.88,200346.0,191.73,191.8,190.79,190.88,200346.0
2016-04-01 09:30:00,188.79,189.21,187.45,188.38,195151.0,188.79,189.21,187.45,188.38,195151.0
2016-04-01 09:40:00,188.33,188.68,185.89,186.89,203002.0,188.33,188.68,185.89,186.89,203002.0
2016-04-01 09:50:00,186.94,187.64,186.52,187.55,55580.0,186.94,187.64,186.52,187.55,55580.0
2016-04-01 10:00:00,187.57,188.28,187.4,188.19,58250.0,187.57,188.28,187.4,188.19,58250.0
2016-04-01 10:10:00,188.17,188.53,187.72,187.78,50826.0,188.17,188.53,187.72,187.78,50826.0
2016-04-01 10:20:00,187.76,187.95,187.03,187.26,46740.0,187.76,187.95,187.03,187.26,46740.0
2016-04-01 10:30:00,187.26,187.66,186.83,187.41,42313.0,187.26,187.66,186.83,187.41,42313.0
2016-04-01 10:40:00,187.42,188.16,187.15,188.16,53826.0,187.42,188.16,187.15,188.16,53826.0
2016-04-01 10:50:00,188.11,188.6,188.03,188.6,42214.0,188.11,188.6,188.03,188.6,42214.0
2016-04-01 11:00:00,188.65,189.31,188.38,188.8,46578.0,188.65,189.31,188.38,188.8,46578.0
2016-04-01 11:10:00,188.8,188.82,188.31,188.51,32295.0,188.8,188.82,188.31,188.51,32295.0
2016-04-01 11:20:00,188.5,188.54,188.07,188.37,50828.0,188.5,188.54,188.07,188.37,50828.0
2016-04-01 11:30:00,188.27,188.46,187.95,188.1,38950.0,188.27,188.46,187.95,188.1,38950.0
2016-04-01 11:40:00,188.17,189.43,188.16,189.08,37146.0,188.17,189.43,188.16,189.08,37146.0
2016-04-01 11:50:00,189.05,189.12,188.45,189.02,51070.0,189.05,189.12,188.45,189.02,51070.0
2016-04-01 12:00:00,189.04,189.49,188.86,189.34,63408.0,189.04,189.49,188.86,189.34,63408.0
2016-04-01 12:10:00,189.32,189.82,189.29,189.29,35671.0,189.32,189.82,189.29,189.29,35671.0
2016-04-01 12:20:00,189.25,189.26,188.6,188.66,47095.0,189.25,189.26,188.6,188.66,47095.0
2016-04-01 12:30:00,188.59,188.74,188.4,188.6,22555.0,188.59,188.74,188.4,188.6,22555.0
2016-04-01 12:40:00,188.6,189.0,188.4,188.97,12169.0,188.6,189.0,188.4,188.97,12169.0
2016-04-01 12:50:00,188.97,189.05,188.81,188.85,20991.0,188.97,189.05,188.81,188.85,20991.0
2016-04-01 13:00:00,188.85,189.09,188.82,189.05,41687.0,188.85,189.09,188.82,189.05,41687.0
2016-04-01 13:10:00,188.98,189.59,188.98,189.33,43550.0,188.98,189.59,188.98,189.33,43550.0
2016-04-01 13:20:00,189.38,189.54,189.12,189.34,14599.0,189.38,189.54,189.12,189.34,14599.0
2016-04-01 13:30:00,189.34,190.15,189.34,190.08,30827.0,189.34,190.15,189.34,190.08,30827.0
2016-04-01 13:40:00,190.21,190.57,190.11,190.4,23416.0,190.21,190.57,190.11,190.4,23416.0
2016-04-01 13:50:00,190.4,190.42,189.86,189.91,52757.0,190.4,190.42,189.86,189.91,52757.0
2016-04-01 14:00:00,189.87,189.87,189.37,189.54,20119.0,189.87,189.87,189.37,189.54,20119.0
2016-04-01 14:10:00,189.58,189.91,189.41,189.67,25343.0,189.58,189.91,189.41,189.67,25343.0
2016-04-01 14:20:00,189.72,190.1,189.6,189.65,33097.0,189.72,190.1,189.6,189.65,33097.0
2016-04-01 14:30:00,189.64,189.73,189.5,189.58,15433.0,189.64,189.73,189.5,189.58,15433.0
2016-04-01 14:40:00,189.59,189.9,189.57,189.86,24718.0,189.59,189.9,189.57,189.86,24718.0
2016-04-01 14:50:00,189.91,189.98,189.26,189.55,35735.0,189.91,189.98,189.26,189.55,35735.0
2016-04-01 15:00:00,189.51,189.73,189.2,189.58,34567.0,189.51,189.73,189.2,189.58,34567.0
2016-04-01 15:10:00,189.55,189.8,189.33,189.61,33242.0,189.55,189.8,189.33,189.61,33242.0
2016-04-01 15:20:00,189.61,189.94,189.58,189.85,39204.0,189.61,189.94,189.58,189.85,39204.0
2016-04-01 15:30:00,189.91,190.25,189.78,190.2,54948.0,189.91,190.25,189.78,190.2,54948.0
2016-04-01 15:40:00,190.2,190.32,189.97,190.15,103026.0,190.2,190.32,189.97,190.15,103026.0
2016-04-01 15:50:00,190.14,190.45,189.63,190.32,239931.0,190.14,190.45,189.63,190.32,239931.0
2016-04-04 09:30:00,190.39,192.35,190.39,191.19,64713.0,190.39,192.35,190.39,191.19,64713.0
2016-04-04 09:40:00,191.27,191.29,190.01,190.43,76546.0,191.27,191.29,190.01,190.43,76546.0
2016-04-04 09:50:00,190.43,190.43,189.77,189.88,65130.0,190.43,190.43,189.77,189.88,65130.0
2016-04-04 10:00:00,189.95,190.47,189.94,190.17,60819.0,189.95,190.47,189.94,190.17,60819.0
2016-04-04 10:10:00,190.15,190.57,189.84,190.48,53352.0,190.15,190.57,189.84,190.48,53352.0
2016-04-04 10:20:00,190.45,190.68,190.16,190.25,59349.0,190.45,190.68,190.16,190.25,59349.0
2016-04-04 10:30:00,190.24,190.3,189.02,189.27,73344.0,190.24,190.3,189.02,189.27,73344.0
2016-04-04 10:40:00,189.28,189.28,188.27,188.45,47235.0,189.28,189.28,188.27,188.45,47235.0
2016-04-04 10:50:00,188.41,188.95,188.15,188.71,39875.0,188.41,188.95,188.15,188.71,39875.0
2016-04-04 11:00:00,188.71,188.88,188.3,188.46,38671.0,188.71,188.88,188.3,188.46,38671.0
2016-04-04 11:10:00,188.45,188.79,188.31,188.55,27248.0,188.45,188.79,188.31,188.55,27248.0
2016-04-04 11:20:00,188.44,188.54,188.28,188.42,12757.0,188.44,188.54,188.28,188.42,12757.0
2016-04-04 11:30:00,188.55,188.7,188.15,188.31,38515.0,188.55,188.7,188.15,188.31,38515.0
2016-04-04 11:40:00,188.36,188.4,187.51,187.55,36057.0,188.36,188.4,187.51,187.55,36057.0
2016-04-04 11:50:00,187.52,187.93,187.51,187.77,25658.0,187.52,187.93,187.51,187.77,25658.0
2016-04-04 12:00:00,187.65,188.07,187.55,187.82,22613.0,187.65,188.07,187.55,187.82,22613.0
2016-04-04 12:10:00,187.81,188.58,187.75,188.27,58727.0,187.81,188.58,187.75,188.27,58727.0
2016-04-04 12:20:00,188.26,188.48,187.74,187.86,36858.0,188.26,188.48,187.74,187.86,36858.0
2016-04-04 12:30:00,187.85,188.19,187.85,188.01,35817.0,187.85,188.19,187.85,188.01,35817.0
2016-04-04 12:40:00,187.97,188.36,187.92,188.06,25939.0,187.97,188.36,187.92,188.06,25939.0
2016-04-04 12:50:00,188.04,188.52,187.99,187.99,35092.0,188.04,188.52,187.99,187.99,35092.0
2016-04-04 13:00:00,188.04,188.04,187.59,188.0,19268.0,188.04,188.04,187.59,188.0,19268.0
2016-04-04 13:10:00,188.0,188.25,187.79,188.0,27996.0,188.0,188.25,187.79,188.0,27996.0
2016-04-04 13:20:00,188.08,188.66,188.08,188.6,24269.0,188.08,188.66,188.08,188.6,24269.0
2016-04-04 13:30:00,188.66,188.71,188.3,188.34,16319.0,188.66,188.71,188.3,188.34,16319.0
2016-04-04 13:40:00,188.31,188.48,188.05,188.33,28571.0,188.31,188.48,188.05,188.33,28571.0
2016-04-04 13:50:00,188.32,188.45,188.15,188.18,11049.0,188.32,188.45,188.15,188.18,11049.0
2016-04-04 14:00:00,188.29,188.49,188.25,188.34,13000.0,188.29,188.49,188.25,188.34,13000.0
2016-04-04 14:10:00,188.33,188.44,188.16,188.39,12997.0,188.33,188.44,188.16,188.39,12997.0
2016-04-04 14:20:00,188.26,188.5,188.23,188.45,10111.0,188.26,188.5,188.23,188.45,10111.0
2016-04-04 14:30:00,188.43,188.59,188.39,188.53,25120.0,188.43,188.59,188.39,188.53,25120.0
2016-04-04 14:40:00,188.56,188.57,188.4,188.52,18677.0,188.56,188.57,188.4,188.52,18677.0
2016-04-04 14:50:00,188.48,188.59,188.39,188.5,14758.0,188.48,188.59,188.39,188.5,14758.0
2016-04-04 15:00:00,188.59,188.65,188.45,188.55,30042.0,188.59,188.65,188.45,188.55,30042.0
2016-04-04 15:10:00,188.53,188.62,188.39,188.41,17455.0,188.53,188.62,188.39,188.41,17455.0
2016-04-04 15:20:00,188.38,188.44,188.25,188.39,19850.0,188.38,188.44,188.25,188.39,19850.0
2016-04-04 15:30:00,188.34,189.32,188.34,188.93,65330.0,188.34,189.32,188.34,188.93,65330.0
2016-04-04 15:40:00,188.94,189.23,188.8,188.83,83286.0,188.94,189.23,188.8,188.83,83286.0
2016-04-04 15:50:00,188.81,189.15,188.79,189.02,100049.0,188.81,189.15,188.79,189.02,100049.0
2016-04-05 09:30:00,187.63,187.89,185.58,185.83,128200.0,187.63,187.89,185.58,185.83,128200.0
2016-04-05 09:40:00,185.89,186.28,183.56,183.58,127995.0,185.89,186.28,183.56,183.58,127995.0
2016-04-05 09:50:00,183.59,184.43,183.52,184.23,70333.0,183.59,184.43,183.52,184.23,70333.0
2016-04-05 10:00:00,184.28,184.65,183.84,184.0,87588.0,184.28,184.65,183.84,184.0,87588.0
2016-04-05 10:10:00,183.97,184.01,183.0,183.31,96384.0,183.97,184.01,183.0,183.31,96384.0
2016-04-05 10:20:00,183.39,183.44,183.02,183.29,99804.0,183.39,183.44,183.02,183.29,99804.0
2016-04-05 10:30:00,183.28,183.33,183.07,183.26,40897.0,183.28,183.33,183.07,183.26,40897.0
2016-04-05 10:40:00,183.31,183.31,182.7,183.31,104283.0,183.31,183.31,182.7,183.31,104283.0
2016-04-05 10:50:00,183.28,183.31,182.96,183.08,40908.0,183.28,183.31,182.96,183.08,40908.0
2016-04-05 11:00:00,183.13,183.31,183.05,183.2,44986.0,183.13,183.31,183.05,183.2,44986.0
2016-04-05 11:10:00,183.2,183.31,182.74,182.98,60575.0,183.2,183.31,182.74,182.98,60575.0
2016-04-05 11:20:00,183.02,183.29,182.52,183.05,74713.0,183.02,183.29,182.52,183.05,74713.0
2016-04-05 11:30:00,183.04,183.21,182.52,182.96,72991.0,183.04,183.21,182.52,182.96,72991.0
2016-04-05 11:40:00,182.97,182.97,182.4,182.43,69196.0,182.97,182.97,182.4,182.43,69196.0
2016-04-05 11:50:00,182.45,182.48,182.15,182.35,82658.0,182.45,182.48,182.15,182.35,82658.0
2016-04-05 12:00:00,182.34,183.02,182.28,182.99,52830.0,182.34,183.02,182.28,182.99,52830.0
2016-04-05 12:10:00,182.97,183.08,182.33,182.33,46194.0,182.97,183.08,182.33,182.33,46194.0
2016-04-05 12:20:00,182.4,182.74,182.33,182.68,28927.0,182.4,182.74,182.33,182.68,28927.0
2016-04-05 12:30:00,182.69,183.09,182.51,182.96,22135.0,182.69,183.09,182.51,182.96,22135.0
2016-04-05 12:40:00,182.96,183.09,182.7,182.74,30338.0,182.96,183.09,182.7,182.74,30338.0
2016-04-05 12:50:00,182.84,182.88,182.44,182.76,27062.0,182.84,182.88,182.44,182.76,27062.0
2016-04-05 13:00:00,182.76,182.76,182.39,182.52,27814.0,182.76,182.76,182.39,182.52,27814.0
2016-04-05 13:10:00,182.6,183.42,182.6,183.12,54798.0,182.6,183.42,182.6,183.12,54798.0
2016-04-05 13:20:00,183.06,183.4,183.0,183.24,79601.0,183.06,183.4,183.0,183.24,79601.0
2016-04-05 13:30:00,183.23,183.34,182.86,183.11,57805.0,183.23,183.34,182.86,183.11,57805.0
2016-04-05 13:40:00,183.11,183.23,182.88,183.0,42812.0,183.11,183.23,182.88,183.0,42812.0
2016-04-05 13:50:00,183.0,183.69,183.0,183.32,66240.0,183.0,183.69,183.0,183.32,66240.0
2016-04-05 14:00:00,183.41,183.41,182.76,183.02,22621.0,183.41,183.41,182.76,183.02,22621.0
2016-04-05 14:10:00,183.03,183.08,182.86,183.08,25642.0,183.03,183.08,182.86,183.08,25642.0
2016-04-05 14:20:00,183.08,183.15,182.93,182.96,46698.0,183.08,183.15,182.93,182.96,46698.0
2016-04-05 14:30:00,183.0,183.24,182.9,182.95,72607.0,183.0,183.24,182.9,182.95,72607.0
2016-04-05 14:40:00,182.95,183.06,182.87,182.97,38025.0,182.95,183.06,182.87,182.97,38025.0
2016-04-05 14:50:00,182.99,183.48,182.93,183.1,45964.0,182.99,183.48,182.93,183.1,45964.0
2016-04-05 15:00:00,183.12,183.25,182.79,183.13,41428.0,183.12,183.25,182.79,183.13,41428.0
2016-04-05 15:10:00,183.14,183.23,182.91,182.99,62319.0,183.14,183.23,182.91,182.99,62319.0
2016-04-05 15:20:00,182.96,183.11,182.9,182.95,58171.0,182.96,183.11,182.9,182.95,58171.0
2016-04-05 15:30:00,182.95,183.58,182.95,183.5,108270.0,182.95,183.58,182.95,183.5,108270.0
2016-04-05 15:40:00,183.54,184.25,183.32,183.94,101325.0,183.54,184.25,183.32,183.94,101325.0
2016-04-05 15:50:00,183.95,184.16,183.51,183.8,163903.0,183.95,184.16,183.51,183.8,163903.0
2016-04-06 09:30:00,183.57,184.22,183.02,184.2,99832.0,183.57,184.22,183.02,184.2,99832.0
2016-04-06 09:40:00,184.22,185.37,184.15,184.76,60069.0,184.22,185.37,184.15,184.76,60069.0
2016-04-06 09:50:00,184.76,185.13,184.61,184.61,46891.0,184.76,185.13,184.61,184.61,46891.0
2016-04-06 10:00:00,184.63,185.09,184.38,184.78,31649.0,184.63,185.09,184.38,184.78,31649.0
2016-04-06 10:10:00,184.73,185.05,184.7,184.82,26866.0,184.73,185.05,184.7,184.82,26866.0
2016-04-06 10:20:00,184.83,184.95,184.36,184.39,20135.0,184.83,184.95,184.36,184.39,20135.0
2016-04-06 10:30:00,184.44,185.0,184.0,184.81,33855.0,184.44,185.0,184.0,184.81,33855.0
2016-04-06 10:40:00,184.84,185.05,184.8,184.89,32689.0,184.84,185.05,184.8,184.89,32689.0
2016-04-06 10:50:00,184.94,185.07,184.56,184.85,45622.0,184.94,185.07,184.56,184.85,45622.0
2016-04-06 11:00:00,184.8,185.48,184.74,185.36,66451.0,184.8,185.48,184.74,185.36,66451.0
2016-04-06 11:10:00,185.43,185.43,185.01,185.09,38851.0,185.43,185.43,185.01,185.09,38851.0
2016-04-06 11:20:00,185.05,185.48,185.05,185.35,45426.0,185.05,185.48,185.05,185.35,45426.0
2016-04-06 11:30:00,185.33,185.6,185.22,185.53,60749.0,185.33,185.6,185.22,185.53,60749.0
2016-04-06 11:40:00,185.57,186.17,185.55,186.09,50457.0,185.57,186.17,185.55,186.09,50457.0
2016-04-06 11:50:00,186.13,186.27,186.04,186.19,52667.0,186.13,186.27,186.04,186.19,52667.0
2016-04-06 12:00:00,186.19,186.3,186.13,186.25,42108.0,186.19,186.3,186.13,186.25,42108.0
2016-04-06 12:10:00,186.2,186.49,186.16,186.49,37538.0,186.2,186.49,186.16,186.49,37538.0
2016-04-06 12:20:00,186.5,186.66,186.39,186.5,49973.0,186.5,186.66,186.39,186.5,49973.0
2016-04-06 12:30:00,186.49,186.77,186.42,186.75,26349.0,186.49,186.77,186.42,186.75,26349.0
2016-04-06 12:40:00,186.73,187.1,186.72,187.01,49372.0,186.73,187.1,186.72,187.01,49372.0
2016-04-06 12:50:00,187.07,187.27,186.96,187.0,35055.0,187.07,187.27,186.96,187.0,35055.0
2016-04-06 13:00:00,187.03,187.21,186.94,187.0,25024.0,187.03,187.21,186.94,187.0,25024.0
2016-04-06 13:10:00,187.0,187.1,186.49,186.65,24046.0,187.0,187.1,186.49,186.65,24046.0
2016-04-06 13:20:00,186.72,187.12,186.69,187.04,19070.0,186.72,187.12,186.69,187.04,19070.0
2016-04-06 13:30:00,187.08,187.2,186.9,187.1,16557.0,187.08,187.2,186.9,187.1,16557.0
2016-04-06 13:40:00,187.1,187.12,186.87,186.97,18037.0,187.1,187.12,186.87,186.97,18037.0
2016-04-06 13:50:00,186.99,187.02,186.51,186.51,22016.0,186.99,187.02,186.51,186.51,22016.0
2016-04-06 14:00:00,186.53,186.63,186.13,186.42,31484.0,186.53,186.63,186.13,186.42,31484.0
2016-04-06 14:10:00,186.54,186.73,186.38,186.69,31098.0,186.54,186.73,186.38,186.69,31098.0
2016-04-06 14:20:00,186.78,187.15,186.08,186.21,43149.0,186.78,187.15,186.08,186.21,43149.0
2016-04-06 14:30:00,186.26,186.46,185.92,186.06,20791.0,186.26,186.46,185.92,186.06,20791.0
2016-04-06 14:40:00,186.04,186.51,186.04,186.5,21436.0,186.04,186.51,186.04,186.5,21436.0
2016-04-06 14:50:00,186.52,186.65,186.29,186.58,35780.0,186.52,186.65,186.29,186.58,35780.0
2016-04-06 15:00:00,186.55,187.16,186.44,187.0,57236.0,186.55,187.16,186.44,187.0,57236.0
2016-04-06 15:10:00,187.01,187.12,186.75,187.03,35322.0,187.01,187.12,186.75,187.03,35322.0
2016-04-06 15:20:00,186.96,187.09,186.86,186.98,28855.0,186.96,187.09,186.86,186.98,28855.0
2016-04-06 15:30:00,187.0,187.05,186.84,186.84,35008.0,187.0,187.05,186.84,186.84,35008.0
2016-04-06 15:40:00,186.82,186.88,186.64,186.75,90266.0,186.82,186.88,186.64,186.75,90266.0
2016-04-06 15:50:00,186.75,186.87,186.68,186.8,130579.0,186.75,186.87,186.68,186.8,130579.0
2016-04-07 09:30:00,185.74,187.6,185.0,186.81,76905.0,185.74,187.6,185.0,186.81,76905.0
2016-04-07 09:40:00,186.88,186.95,185.37,185.38,74823.0,186.88,186.95,185.37,185.38,74823.0
2016-04-07 09:50:00,185.43,185.81,185.1,185.18,22298.0,185.43,185.81,185.1,185.18,22298.0
2016-04-07 10:00:00,185.18,185.73,184.66,185.59,32223.0,185.18,185.73,184.66,185.59,32223.0
2016-04-07 10:10:00,185.51,185.52,184.72,184.85,38187.0,185.51,185.52,184.72,184.85,38187.0
2016-04-07 10:20:00,184.69,185.38,184.5,184.87,23001.0,184.69,185.38,184.5,184.87,23001.0
2016-04-07 10:30:00,184.82,185.16,184.72,184.95,18570.0,184.82,185.16,184.72,184.95,18570.0
2016-04-07 10:40:00,184.83,184.83,184.11,184.26,35585.0,184.83,184.83,184.11,184.26,35585.0
2016-04-07 10:50:00,184.29,184.61,184.03,184.16,28145.0,184.29,184.61,184.03,184.16,28145.0
2016-04-07 11:00:00,184.22,184.27,183.55,183.82,47429.0,184.22,184.27,183.55,183.82,47429.0
2016-04-07 11:10:00,183.91,184.17,183.58,183.7,28648.0,183.91,184.17,183.58,183.7,28648.0
2016-04-07 11:20:00,183.62,184.19,183.46,184.08,19709.0,183.62,184.19,183.46,184.08,19709.0
2016-04-07 11:30:00,184.23,184.65,184.22,184.25,25762.0,184.23,184.65,184.22,184.25,25762.0
2016-04-07 11:40:00,184.38,184.38,183.82,184.0,25854.0,184.38,184.38,183.82,184.0,25854.0
2016-04-07 11:50:00,183.93,184.0,183.61,183.9,16993.0,183.93,184.0,183.61,183.9,16993.0
2016-04-07 12:00:00,183.95,184.01,183.7,183.86,13489.0,183.95,184.01,183.7,183.86,13489.0
2016-04-07 12:10:00,183.84,184.16,183.65,183.65,16263.0,183.84,184.16,183.65,183.65,16263.0
2016-04-07 12:20:00,183.7,183.81,183.55,183.75,17566.0,183.7,183.81,183.55,183.75,17566.0
2016-04-07 12:30:00,183.8,183.85,182.66,183.16,51254.0,183.8,183.85,182.66,183.16,51254.0
2016-04-07 12:40:00,183.17,183.2,182.84,183.15,13115.0,183.17,183.2,182.84,183.15,13115.0
2016-04-07 12:50:00,183.06,183.11,182.73,183.08,16088.0,183.06,183.11,182.73,183.08,16088.0
2016-04-07 13:00:00,182.99,183.27,182.91,183.21,32393.0,182.99,183.27,182.91,183.21,32393.0
2016-04-07 13:10:00,183.19,183.41,183.02,183.23,31363.0,183.19,183.41,183.02,183.23,31363.0
2016-04-07 13:20:00,183.3,183.52,183.23,183.38,25249.0,183.3,183.52,183.23,183.38,25249.0
2016-04-07 13:30:00,183.46,183.55,183.05,183.24,14126.0,183.46,183.55,183.05,183.24,14126.0
2016-04-07 13:40:00,183.25,183.41,182.8,182.94,35600.0,183.25,183.41,182.8,182.94,35600.0
2016-04-07 13:50:00,182.98,182.98,182.66,182.86,25820.0,182.98,182.98,182.66,182.86,25820.0
2016-04-07 14:00:00,182.82,182.82,182.16,182.17,28423.0,182.82,182.82,182.16,182.17,28423.0
2016-04-07 14:10:00,182.17,182.26,181.7,181.76,41201.0,182.17,182.26,181.7,181.76,41201.0
2016-04-07 14:20:00,181.75,182.05,181.44,181.91,37826.0,181.75,182.05,181.44,181.91,37826.0
2016-04-07 14:30:00,182.0,182.28,181.91,182.13,35482.0,182.0,182.28,181.91,182.13,35482.0
2016-04-07 14:40:00,182.11,182.11,181.46,181.85,39966.0,182.11,182.11,181.46,181.85,39966.0
2016-04-07 14:50:00,181.95,182.04,181.58,181.99,35553.0,181.95,182.04,181.58,181.99,35553.0
2016-04-07 15:00:00,181.86,182.18,181.75,182.01,40331.0,181.86,182.18,181.75,182.01,40331.0
2016-04-07 15:10:00,182.01,182.26,181.92,182.03,57773.0,182.01,182.26,181.92,182.03,57773.0
2016-04-07 15:20:00,182.01,182.33,182.01,182.19,45823.0,182.01,182.33,182.01,182.19,45823.0
2016-04-07 15:30:00,182.18,182.5,182.08,182.49,73647.0,182.18,182.5,182.08,182.49,73647.0
2016-04-07 15:40:00,182.47,182.54,182.17,182.4,83965.0,182.47,182.54,182.17,182.4,83965.0
2016-04-07 15:50:00,182.43,182.78,182.28,182.53,193942.0,182.43,182.78,182.28,182.53,193942.0
2016-04-08 09:30:00,184.6,186.3,184.0,185.96,227372.0,184.6,186.3,184.0,185.96,227372.0
2016-04-08 09:40:00,185.96,186.16,185.22,185.49,87853.0,185.96,186.16,185.22,185.49,87853.0
2016-04-08 09:50:00,185.5,185.82,185.28,185.64,37797.0,185.5,185.82,185.28,185.64,37797.0
2016-04-08 10:00:00,185.59,185.94,184.73,185.46,48014.0,185.59,185.94,184.73,185.46,48014.0
2016-04-08 10:10:00,185.46,185.58,184.92,185.18,47254.0,185.46,185.58,184.92,185.18,47254.0
2016-04-08 10:20:00,185.21,185.31,184.28,184.4,56317.0,185.21,185.31,184.28,184.4,56317.0
2016-04-08 10:30:00,184.5,185.18,184.46,184.95,36612.0,184.5,185.18,184.46,184.95,36612.0
2016-04-08 10:40:00,184.91,185.38,184.64,184.67,59932.0,184.91,185.38,184.64,184.67,59932.0
2016-04-08 10:50:00,184.78,185.07,184.53,184.64,24768.0,184.78,185.07,184.53,184.64,24768.0
2016-04-08 11:00:00,184.64,185.2,184.53,184.8,30851.0,184.64,185.2,184.53,184.8,30851.0
2016-04-08 11:10:00,184.93,184.96,184.28,184.35,22310.0,184.93,184.96,184.28,184.35,22310.0
2016-04-08 11:20:00,184.31,184.43,183.94,184.17,25824.0,184.31,184.43,183.94,184.17,25824.0
2016-04-08 11:30:00,184.09,184.37,183.52,183.63,24416.0,184.09,184.37,183.52,183.63,24416.0
2016-04-08 11:40:00,183.65,183.72,183.26,183.26,22910.0,183.65,183.72,183.26,183.26,22910.0
2016-04-08 11:50:00,183.31,183.69,183.14,183.45,16756.0,183.31,183.69,183.14,183.45,16756.0
2016-04-08 12:00:00,183.45,183.55,183.02,183.24,21891.0,183.45,183.55,183.02,183.24,21891.0
2016-04-08 12:10:00,183.24,183.37,182.7,182.85,33182.0,183.24,183.37,182.7,182.85,33182.0
2016-04-08 12:20:00,182.89,183.25,182.81,182.93,30697.0,182.89,183.25,182.81,182.93,30697.0
2016-04-08 12:30:00,182.9,183.2,182.75,183.12,17081.0,182.9,183.2,182.75,183.12,17081.0
2016-04-08 12:40:00,183.11,183.5,183.05,183.43,31720.0,183.11,183.5,183.05,183.43,31720.0
2016-04-08 12:50:00,183.5,184.34,183.4,184.34,18460.0,183.5,184.34,183.4,184.34,18460.0
2016-04-08 13:00:00,184.38,184.58,184.11,184.31,20530.0,184.38,184.58,184.11,184.31,20530.0
2016-04-08 13:10:00,184.3,184.6,184.03,184.14,41640.0,184.3,184.6,184.03,184.14,41640.0
2016-04-08 13:20:00,184.15,184.35,183.96,184.16,25221.0,184.15,184.35,183.96,184.16,25221.0
2016-04-08 13:30:00,184.05,184.15,183.96,184.02,20944.0,184.05,184.15,183.96,184.02,20944.0
2016-04-08 13:40:00,184.02,184.15,183.82,183.88,24622.0,184.02,184.15,183.82,183.88,24622.0
2016-04-08 13:50:00,183.91,184.48,183.91,184.36,27427.0,183.91,184.48,183.91,184.36,27427.0
2016-04-08 14:00:00,184.4,184.52,184.12,184.5,16442.0,184.4,184.52,184.12,184.5,16442.0
2016-04-08 14:10:00,184.48,184.73,184.48,184.53,19561.0,184.48,184.73,184.48,184.53,19561.0
2016-04-08 14:20:00,184.53,184.67,184.38,184.54,30420.0,184.53,184.67,184.38,184.54,30420.0
2016-04-08 14:30:00,184.61,184.62,184.29,184.38,30727.0,184.61,184.62,184.29,184.38,30727.0
2016-04-08 14:40:00,184.39,184.42,184.21,184.26,13454.0,184.39,184.42,184.21,184.26,13454.0
2016-04-08 14:50:00,184.3,184.45,184.16,184.44,20440.0,184.3,184.45,184.16,184.44,20440.0
2016-04-08 15:00:00,184.42,184.55,183.82,183.83,23547.0,184.42,184.55,183.82,183.83,23547.0
2016-04-08 15:10:00,183.81,184.31,183.74,184.08,24638.0,183.81,184.31,183.74,184.08,24638.0
2016-04-08 15:20:00,184.06,184.22,183.92,184.01,28638.0,184.06,184.22,183.92,184.01,28638.0
2016-04-08 15:30:00,184.0,184.0,183.61,183.8,25352.0,184.0,184.0,183.61,183.8,25352.0
2016-04-08 15:40:00,183.77,183.94,183.14,183.94,60986.0,183.77,183.94,183.14,183.94,60986.0
2016-04-08 15:50:00,183.93,184.05,183.63,183.95,119418.0,183.93,184.05,183.63,183.95,119418.0
2016-04-11 09:30:00,185.76,187.0,185.13,185.82,133997.0,185.76,187.0,185.13,185.82,133997.0
2016-04-11 09:40:00,185.88,186.61,185.88,186.49,62787.0,185.88,186.61,185.88,186.49,62787.0
2016-04-11 09:50:00,186.64,186.99,186.4,186.7,81132.0,186.64,186.99,186.4,186.7,81132.0
2016-04-11 10:00:00,186.75,186.75,186.41,186.55,64938.0,186.75,186.75,186.41,186.55,64938.0
2016-04-11 10:10:00,186.56,186.7,186.27,186.43,36785.0,186.56,186.7,186.27,186.43,36785.0
2016-04-11 10:20:00,186.47,187.15,186.35,187.0,102956.0,186.47,187.15,186.35,187.0,102956.0
2016-04-11 10:30:00,187.0,187.1,186.72,187.02,53147.0,187.0,187.1,186.72,187.02,53147.0
2016-04-11 10:40:00,187.06,187.06,186.53,186.81,32994.0,187.06,187.06,186.53,186.81,32994.0
2016-04-11 10:50:00,186.77,187.1,186.55,186.65,45438.0,186.77,187.1,186.55,186.65,45438.0
2016-04-11 11:00:00,186.64,186.8,186.38,186.71,30951.0,186.64,186.8,186.38,186.71,30951.0
2016-04-11 11:10:00,186.67,186.84,186.5,186.56,45326.0,186.67,186.84,186.5,186.56,45326.0
2016-04-11 11:20:00,186.59,186.88,186.35,186.77,43537.0,186.59,186.88,186.35,186.77,43537.0
2016-04-11 11:30:00,186.75,186.85,186.39,186.41,41720.0,186.75,186.85,186.39,186.41,41720.0
2016-04-11 11:40:00,186.42,186.42,185.84,186.39,35605.0,186.42,186.42,185.84,186.39,35605.0
2016-04-11 11:50:00,186.45,186.83,186.22,186.79,23107.0,186.45,186.83,186.22,186.79,23107.0
2016-04-11 12:00:00,186.8,186.85,186.51,186.68,24210.0,186.8,186.85,186.51,186.68,24210.0
2016-04-11 12:10:00,186.74,186.85,186.57,186.57,22253.0,186.74,186.85,186.57,186.57,22253.0
2016-04-11 12:20:00,186.61,186.85,186.58,186.68,32965.0,186.61,186.85,186.58,186.68,32965.0
2016-04-11 12:30:00,186.67,186.78,186.3,186.52,19232.0,186.67,186.78,186.3,186.52,19232.0
2016-04-11 12:40:00,186.47,186.83,186.37,186.76,10358.0,186.47,186.83,186.37,186.76,10358.0
2016-04-11 12:50:00,186.78,186.87,186.7,186.72,18794.0,186.78,186.87,186.7,186.72,18794.0
2016-04-11 13:00:00,186.74,186.81,186.69,186.73,19505.0,186.74,186.81,186.69,186.73,19505.0
2016-04-11 13:10:00,186.75,186.83,186.65,186.69,19527.0,186.75,186.83,186.65,186.69,19527.0
2016-04-11 13:20:00,186.7,186.77,186.37,186.39,15359.0,186.7,186.77,186.37,186.39,15359.0
2016-04-11 13:30:00,186.46,186.55,186.18,186.2,28136.0,186.46,186.55,186.18,186.2,28136.0
2016-04-11 13:40:00,186.15,186.15,185.79,185.96,21887.0,186.15,186.15,185.79,185.96,21887.0
2016-04-11 13:50:00,185.87,185.99,185.73,185.91,29998.0,185.87,185.99,185.73,185.91,29998.0
2016-04-11 14:00:00,185.9,185.95,185.25,185.36,43095.0,185.9,185.95,185.25,185.36,43095.0
2016-04-11 14:10:00,185.4,186.1,185.4,185.9,22448.0,185.4,186.1,185.4,185.9,22448.0
2016-04-11 14:20:00,186.02,186.02,185.7,185.99,20952.0,186.02,186.02,185.7,185.99,20952.0
2016-04-11 14:30:00,185.86,186.26,185.7,186.26,18845.0,185.86,186.26,185.7,186.26,18845.0
2016-04-11 14:40:00,186.26,186.56,186.25,186.43,13469.0,186.26,186.56,186.25,186.43,13469.0
2016-04-11 14:50:00,186.47,186.68,186.23,186.5,19206.0,186.47,186.68,186.23,186.5,19206.0
2016-04-11 15:00:00,186.56,186.61,185.92,185.99,17850.0,186.56,186.61,185.92,185.99,17850.0
2016-04-11 15:10:00,186.02,186.13,185.84,185.88,16161.0,186.02,186.13,185.84,185.88,16161.0
2016-04-11 15:20:00,185.86,186.07,185.7,185.81,35793.0,185.86,186.07,185.7,185.81,35793.0
2016-04-11 15:30:00,185.85,185.87,185.47,185.48,43967.0,185.85,185.87,185.47,185.48,43967.0
2016-04-11 15:40:00,185.58,185.58,184.96,184.96,54656.0,185.58,185.58,184.96,184.96,54656.0
2016-04-11 15:50:00,184.96,185.2,184.76,185.07,99414.0,184.96,185.2,184.76,185.07,99414.0
2016-04-12 09:30:00,186.03,187.45,185.58,186.56,91960.0,186.03,187.45,185.58,186.56,91960.0
2016-04-12 09:40:00,186.54,187.2,186.31,186.97,82736.0,186.54,187.2,186.31,186.97,82736.0
2016-04-12 09:50:00,186.95,187.13,186.38,186.4,44486.0,186.95,187.13,186.38,186.4,44486.0
2016-04-12 10:00:00,186.4,186.75,186.23,186.23,66987.0,186.4,186.75,186.23,186.23,66987.0
2016-04-12 10:10:00,186.23,186.49,186.07,186.41,47427.0,186.23,186.49,186.07,186.41,47427.0
2016-04-12 10:20:00,186.44,186.78,186.15,186.62,30774.0,186.44,186.78,186.15,186.62,30774.0
2016-04-12 10:30:00,186.52,187.23,186.5,186.69,56734.0,186.52,187.23,186.5,186.69,56734.0
2016-04-12 10:40:00,186.61,186.96,186.48,186.73,41299.0,186.61,186.96,186.48,186.73,41299.0
2016-04-12 10:50:00,186.86,187.34,186.68,187.13,61862.0,186.86,187.34,186.68,187.13,61862.0
2016-04-12 11:00:00,187.06,187.15,186.77,187.11,30682.0,187.06,187.15,186.77,187.11,30682.0
2016-04-12 11:10:00,187.13,187.46,186.68,187.46,47931.0,187.13,187.46,186.68,187.46,47931.0
2016-04-12 11:20:00,187.45,187.73,187.12,187.6,45986.0,187.45,187.73,187.12,187.6,45986.0
2016-04-12 11:30:00,187.59,187.68,187.37,187.54,13108.0,187.59,187.68,187.37,187.54,13108.0
2016-04-12 11:40:00,187.47,187.51,187.1,187.31,18460.0,187.47,187.51,187.1,187.31,18460.0
2016-04-12 11:50:00,187.28,187.65,187.26,187.5,19934.0,187.28,187.65,187.26,187.5,19934.0
2016-04-12 12:00:00,187.53,187.65,187.32,187.4,11462.0,187.53,187.65,187.32,187.4,11462.0
2016-04-12 12:10:00,187.49,187.68,187.45,187.6,20077.0,187.49,187.68,187.45,187.6,20077.0
2016-04-12 12:20:00,187.55,187.7,187.48,187.49,9501.0,187.55,187.7,187.48,187.49,9501.0
2016-04-12 12:30:00,187.49,187.7,187.44,187.62,15765.0,187.49,187.7,187.44,187.62,15765.0
2016-04-12 12:40:00,187.66,187.74,187.43,187.6,18046.0,187.66,187.74,187.43,187.6,18046.0
2016-04-12 12:50:00,187.66,187.77,187.22,187.23,19860.0,187.66,187.77,187.22,187.23,19860.0
2016-04-12 13:00:00,187.26,187.32,187.1,187.24,11018.0,187.26,187.32,187.1,187.24,11018.0
2016-04-12 13:10:00,187.38,187.46,187.15,187.32,23151.0,187.38,187.46,187.15,187.32,23151.0
2016-04-12 13:20:00,187.4,187.44,187.03,187.11,26599.0,187.4,187.44,187.03,187.11,26599.0
2016-04-12 13:30:00,187.13,187.52,186.73,186.73,77086.0,187.13,187.52,186.73,186.73,77086.0
2016-04-12 13:40:00,186.74,187.3,186.72,187.28,9863.0,186.74,187.3,186.72,187.28,9863.0
2016-04-12 13:50:00,187.28,187.45,187.02,187.28,28998.0,187.28,187.45,187.02,187.28,28998.0
2016-04-12 14:00:00,187.36,187.67,187.35,187.56,16926.0,187.36,187.67,187.35,187.56,16926.0
2016-04-12 14:10:00,187.57,187.9,187.46,187.73,26001.0,187.57,187.9,187.46,187.73,26001.0
2016-04-12 14:20:00,187.67,187.76,187.55,187.7,10495.0,187.67,187.76,187.55,187.7,10495.0
2016-04-12 14:30:00,187.66,187.95,187.65,187.89,23624.0,187.66,187.95,187.65,187.89,23624.0
2016-04-12 14:40:00,187.89,188.35,187.89,188.28,42778.0,187.89,188.35,187.89,188.28,42778.0
2016-04-12 14:50:00,188.29,188.35,188.18,188.28,26565.0,188.29,188.35,188.18,188.28,26565.0
2016-04-12 15:00:00,188.24,188.7,188.24,188.46,37119.0,188.24,188.7,188.24,188.46,37119.0
2016-04-12 15:10:00,188.47,188.69,188.28,188.28,34192.0,188.47,188.69,188.28,188.28,34192.0
2016-04-12 15:20:00,188.31,188.45,188.16,188.38,35710.0,188.31,188.45,188.16,188.38,35710.0
2016-04-12 15:30:00,188.32,188.44,187.81,187.95,48666.0,188.32,188.44,187.81,187.95,48666.0
2016-04-12 15:40:00,187.95,188.09,187.57,187.57,52555.0,187.95,188.09,187.57,187.57,52555.0
2016-04-12 15:50:00,187.56,187.64,187.17,187.47,142543.0,187.56,187.64,187.17,187.47,142543.0
2016-04-13 09:30:00,191.0,191.5,190.42,191.23,258237.0,191.0,191.5,190.42,191.23,258237.0
2016-04-13 09:40:00,191.4,192.82,191.23,192.77,199929.0,191.4,192.82,191.23,192.77,199929.0
2016-04-13 09:50:00,192.72,193.48,192.51,192.89,135790.0,192.72,193.48,192.51,192.89,135790.0
2016-04-13 10:00:00,192.89,193.5,192.81,193.27,93437.0,192.89,193.5,192.81,193.27,93437.0
2016-04-13 10:10:00,193.28,193.5,192.91,193.36,115734.0,193.28,193.5,192.91,193.36,115734.0
2016-04-13 10:20:00,193.25,193.98,193.06,193.92,142287.0,193.25,193.98,193.06,193.92,142287.0
2016-04-13 10:30:00,193.9,194.3,193.56,194.0,106689.0,193.9,194.3,193.56,194.0,106689.0
2016-04-13 10:40:00,194.02,194.33,193.97,193.99,84929.0,194.02,194.33,193.97,193.99,84929.0
2016-04-13 10:50:00,194.02,194.05,193.22,193.22,68841.0,194.02,194.05,193.22,193.22,68841.0
2016-04-13 11:00:00,193.27,194.08,193.23,194.04,42034.0,193.27,194.08,193.23,194.04,42034.0
2016-04-13 11:10:00,194.08,194.1,193.79,193.98,37770.0,194.08,194.1,193.79,193.98,37770.0
2016-04-13 11:20:00,193.98,193.98,193.66,193.78,91836.0,193.98,193.98,193.66,193.78,91836.0
2016-04-13 11:30:00,193.84,194.3,193.72,194.28,89889.0,193.84,194.3,193.72,194.28,89889.0
2016-04-13 11:40:00,194.28,194.67,194.21,194.31,81994.0,194.28,194.67,194.21,194.31,81994.0
2016-04-13 11:50:00,194.3,194.92,193.93,194.79,49641.0,194.3,194.92,193.93,194.79,49641.0
2016-04-13 12:00:00,194.78,194.84,194.18,194.64,30874.0,194.78,194.84,194.18,194.64,30874.0
2016-04-13 12:10:00,194.63,195.0,194.49,194.65,44122.0,194.63,195.0,194.49,194.65,44122.0
2016-04-13 12:20:00,194.6,194.98,194.55,194.88,22960.0,194.6,194.98,194.55,194.88,22960.0
2016-04-13 12:30:00,194.85,194.9,194.52,194.53,29943.0,194.85,194.9,194.52,194.53,29943.0
2016-04-13 12:40:00,194.53,194.87,194.36,194.79,26090.0,194.53,194.87,194.36,194.79,26090.0
2016-04-13 12:50:00,194.81,195.54,194.81,195.51,91635.0,194.81,195.54,194.81,195.51,91635.0
2016-04-13 13:00:00,195.52,195.6,194.84,195.02,30108.0,195.52,195.6,194.84,195.02,30108.0
2016-04-13 13:10:00,194.92,195.02,194.37,194.49,25091.0,194.92,195.02,194.37,194.49,25091.0
2016-04-13 13:20:00,194.53,194.85,194.53,194.7,17201.0,194.53,194.85,194.53,194.7,17201.0
2016-04-13 13:30:00,194.72,194.75,194.46,194.68,26372.0,194.72,194.75,194.46,194.68,26372.0
2016-04-13 13:40:00,194.68,194.8,194.17,194.17,41148.0,194.68,194.8,194.17,194.17,41148.0
2016-04-13 13:50:00,194.19,194.28,193.92,194.11,27630.0,194.19,194.28,193.92,194.11,27630.0
2016-04-13 14:00:00,194.1,194.68,193.94,194.68,52950.0,194.1,194.68,193.94,194.68,52950.0
2016-04-13 14:10:00,194.71,194.75,194.15,194.26,25314.0,194.71,194.75,194.15,194.26,25314.0
2016-04-13 14:20:00,194.35,194.48,194.13,194.14,26886.0,194.35,194.48,194.13,194.14,26886.0
2016-04-13 14:30:00,194.22,194.33,194.08,194.22,28191.0,194.22,194.33,194.08,194.22,28191.0
2016-04-13 14:40:00,194.17,194.19,193.91,194.11,19006.0,194.17,194.19,193.91,194.11,19006.0
2016-04-13 14:50:00,194.13,194.29,193.91,194.05,35452.0,194.13,194.29,193.91,194.05,35452.0
2016-04-13 15:00:00,194.07,194.69,194.0,194.6,39799.0,194.07,194.69,194.0,194.6,39799.0
2016-04-13 15:10:00,194.61,194.74,194.49,194.58,35238.0,194.61,194.74,194.49,194.58,35238.0
2016-04-13 15:20:00,194.58,194.61,194.05,194.15,44642.0,194.58,194.61,194.05,194.15,44642.0
2016-04-13 15:30:00,194.08,194.41,194.08,194.29,99835.0,194.08,194.41,194.08,194.29,99835.0
2016-04-13 15:40:00,194.29,194.37,193.75,193.78,106368.0,194.29,194.37,193.75,193.78,106368.0
2016-04-13 15:50:00,193.78,194.15,193.51,194.0,170678.0,193.78,194.15,193.51,194.0,170678.0
2016-04-14 09:30:00,194.98,194.98,192.81,193.42,119902.0,194.98,194.98,192.81,193.42,119902.0
2016-04-14 09:40:00,193.39,194.16,193.04,194.06,52685.0,193.39,194.16,193.04,194.06,52685.0
2016-04-14 09:50:00,194.06,194.2,193.67,194.17,47105.0,194.06,194.2,193.67,194.17,47105.0
2016-04-14 10:00:00,194.15,194.44,193.98,194.29,46921.0,194.15,194.44,193.98,194.29,46921.0
2016-04-14 10:10:00,194.43,195.39,194.37,195.3,73908.0,194.43,195.39,194.37,195.3,73908.0
2016-04-14 10:20:00,195.37,195.58,195.03,195.57,43888.0,195.37,195.58,195.03,195.57,43888.0
2016-04-14 10:30:00,195.59,197.07,195.59,196.68,130700.0,195.59,197.07,195.59,196.68,130700.0
2016-04-14 10:40:00,196.7,197.3,196.3,196.99,86811.0,196.7,197.3,196.3,196.99,86811.0
2016-04-14 10:50:00,197.04,197.5,196.86,197.23,110410.0,197.04,197.5,196.86,197.23,110410.0
2016-04-14 11:00:00,197.23,197.34,196.29,196.35,91848.0,197.23,197.34,196.29,196.35,91848.0
2016-04-14 11:10:00,196.37,196.77,196.3,196.48,58580.0,196.37,196.77,196.3,196.48,58580.0
2016-04-14 11:20:00,196.5,196.5,195.69,195.89,51013.0,196.5,196.5,195.69,195.89,51013.0
2016-04-14 11:30:00,195.92,196.16,195.47,195.86,92390.0,195.92,196.16,195.47,195.86,92390.0
2016-04-14 11:40:00,195.95,196.36,195.73,196.28,43195.0,195.95,196.36,195.73,196.28,43195.0
2016-04-14 11:50:00,196.29,196.56,196.2,196.5,31998.0,196.29,196.56,196.2,196.5,31998.0
2016-04-14 12:00:00,196.48,196.51,196.08,196.13,12388.0,196.48,196.51,196.08,196.13,12388.0
2016-04-14 12:10:00,196.15,196.21,195.93,196.01,8363.0,196.15,196.21,195.93,196.01,8363.0
2016-04-14 12:20:00,196.03,196.17,195.79,196.14,11503.0,196.03,196.17,195.79,196.14,11503.0
2016-04-14 12:30:00,196.08,196.58,195.79,196.55,16340.0,196.08,196.58,195.79,196.55,16340.0
2016-04-14 12:40:00,196.59,196.75,196.45,196.7,22243.0,196.59,196.75,196.45,196.7,22243.0
2016-04-14 12:50:00,196.7,197.0,196.68,196.92,41835.0,196.7,197.0,196.68,196.92,41835.0
2016-04-14 13:00:00,196.92,197.0,196.81,196.84,9660.0,196.92,197.0,196.81,196.84,9660.0
2016-04-14 13:10:00,196.87,196.91,196.61,196.61,10001.0,196.87,196.91,196.61,196.61,10001.0
2016-04-14 13:20:00,196.62,196.62,196.38,196.42,11160.0,196.62,196.62,196.38,196.42,11160.0
2016-04-14 13:30:00,196.42,196.51,195.96,195.97,12531.0,196.42,196.51,195.96,195.97,12531.0
2016-04-14 13:40:00,195.96,196.0,195.51,195.59,29228.0,195.96,196.0,195.51,195.59,29228.0
2016-04-14 13:50:00,195.6,195.64,195.43,195.52,21826.0,195.6,195.64,195.43,195.52,21826.0
2016-04-14 14:00:00,195.52,195.8,195.26,195.74,25205.0,195.52,195.8,195.26,195.74,25205.0
2016-04-14 14:10:00,195.75,195.93,195.62,195.76,14092.0,195.75,195.93,195.62,195.76,14092.0
2016-04-14 14:20:00,195.75,195.9,195.56,195.69,12129.0,195.75,195.9,195.56,195.69,12129.0
2016-04-14 14:30:00,195.63,195.63,195.25,195.43,13932.0,195.63,195.63,195.25,195.43,13932.0
2016-04-14 14:40:00,195.42,195.42,195.16,195.2,28312.0,195.42,195.42,195.16,195.2,28312.0
2016-04-14 14:50:00,195.15,195.38,195.12,195.17,20435.0,195.15,195.38,195.12,195.17,20435.0
2016-04-14 15:00:00,195.21,195.48,195.17,195.35,18623.0,195.21,195.48,195.17,195.35,18623.0
2016-04-14 15:10:00,195.34,195.39,195.12,195.29,17048.0,195.34,195.39,195.12,195.29,17048.0
2016-04-14 15:20:00,195.26,195.55,195.23,195.46,20697.0,195.26,195.55,195.23,195.46,20697.0
2016-04-14 15:30:00,195.42,195.69,195.42,195.69,34388.0,195.42,195.69,195.42,195.69,34388.0
2016-04-14 15:40:00,195.66,195.88,195.54,195.69,63141.0,195.66,195.88,195.54,195.69,63141.0
2016-04-14 15:50:00,195.72,195.79,195.6,195.71,114441.0,195.72,195.79,195.6,195.71,114441.0
2016-04-15 09:30:00,195.32,195.41,193.8,194.31,109251.0,195.32,195.41,193.8,194.31,109251.0
2016-04-15 09:40:00,194.45,195.18,194.4,195.05,30449.0,194.45,195.18,194.4,195.05,30449.0
2016-04-15 09:50:00,195.06,195.1,193.96,194.22,43049.0,195.06,195.1,193.96,194.22,43049.0
2016-04-15 10:00:00,194.22,194.23,193.3,193.3,68765.0,194.22,194.23,193.3,193.3,68765.0
2016-04-15 10:10:00,193.3,193.44,192.7,193.28,73448.0,193.3,193.44,192.7,193.28,73448.0
2016-04-15 10:20:00,193.29,193.42,193.08,193.2,39521.0,193.29,193.42,193.08,193.2,39521.0
2016-04-15 10:30:00,193.26,193.63,193.14,193.39,58672.0,193.26,193.63,193.14,193.39,58672.0
2016-04-15 10:40:00,193.38,193.74,193.15,193.33,54783.0,193.38,193.74,193.15,193.33,54783.0
2016-04-15 10:50:00,193.25,193.38,192.7,192.73,58420.0,193.25,193.38,192.7,192.73,58420.0
2016-04-15 11:00:00,192.68,193.27,192.55,193.26,47060.0,192.68,193.27,192.55,193.26,47060.0
2016-04-15 11:10:00,193.19,193.99,193.0,193.5,67555.0,193.19,193.99,193.0,193.5,67555.0
2016-04-15 11:20:00,193.51,194.27,193.42,194.0,52976.0,193.51,194.27,193.42,194.0,52976.0
2016-04-15 11:30:00,193.94,193.95,193.51,193.6,21733.0,193.94,193.95,193.51,193.6,21733.0
2016-04-15 11:40:00,193.58,193.77,193.44,193.76,25024.0,193.58,193.77,193.44,193.76,25024.0
2016-04-15 11:50:00,193.75,194.44,193.75,194.06,29022.0,193.75,194.44,193.75,194.06,29022.0
2016-04-15 12:00:00,194.08,194.08,193.75,193.97,13550.0,194.08,194.08,193.75,193.97,13550.0
2016-04-15 12:10:00,193.97,194.05,193.7,193.81,15392.0,193.97,194.05,193.7,193.81,15392.0
2016-04-15 12:20:00,193.78,193.86,193.33,193.48,15436.0,193.78,193.86,193.33,193.48,15436.0
2016-04-15 12:30:00,193.52,193.53,193.07,193.08,23732.0,193.52,193.53,193.07,193.08,23732.0
2016-04-15 12:40:00,193.15,193.2,193.06,193.06,13607.0,193.15,193.2,193.06,193.06,13607.0
2016-04-15 12:50:00,193.08,193.13,192.81,192.95,15021.0,193.08,193.13,192.81,192.95,15021.0
2016-04-15 13:00:00,192.95,192.97,192.61,192.66,13494.0,192.95,192.97,192.61,192.66,13494.0
2016-04-15 13:10:00,192.66,192.8,192.54,192.7,14399.0,192.66,192.8,192.54,192.7,14399.0
2016-04-15 13:20:00,192.6,192.66,192.3,192.39,28365.0,192.6,192.66,192.3,192.39,28365.0
2016-04-15 13:30:00,192.37,192.65,192.3,192.54,14629.0,192.37,192.65,192.3,192.54,14629.0
2016-04-15 13:40:00,192.48,192.63,192.44,192.53,9455.0,192.48,192.63,192.44,192.53,9455.0
2016-04-15 13:50:00,192.55,192.56,192.13,192.15,19926.0,192.55,192.56,192.13,192.15,19926.0
2016-04-15 14:00:00,192.15,192.29,192.02,192.15,16590.0,192.15,192.29,192.02,192.15,16590.0
2016-04-15 14:10:00,192.12,192.12,191.79,191.87,46389.0,192.12,192.12,191.79,191.87,46389.0
2016-04-15 14:20:00,191.81,192.32,191.76,192.28,19003.0,191.81,192.32,191.76,192.28,19003.0
2016-04-15 14:30:00,192.3,192.46,192.3,192.44,14320.0,192.3,192.46,192.3,192.44,14320.0
2016-04-15 14:40:00,192.44,192.85,192.44,192.73,16660.0,192.44,192.85,192.44,192.73,16660.0
2016-04-15 14:50:00,192.79,193.02,192.75,193.02,31839.0,192.79,193.02,192.75,193.02,31839.0
2016-04-15 15:00:00,193.0,193.29,193.0,193.27,17048.0,193.0,193.29,193.0,193.27,17048.0
2016-04-15 15:10:00,193.25,193.5,193.2,193.49,21524.0,193.25,193.5,193.2,193.49,21524.0
2016-04-15 15:20:00,193.49,193.5,193.25,193.3,20343.0,193.49,193.5,193.25,193.3,20343.0
2016-04-15 15:30:00,193.35,193.35,192.9,193.15,31287.0,193.35,193.35,192.9,193.15,31287.0
2016-04-15 15:40:00,193.11,193.37,193.08,193.35,32634.0,193.11,193.37,193.08,193.35,32634.0
2016-04-15 15:50:00,193.37,193.5,193.06,193.2,107838.0,193.37,193.5,193.06,193.2,107838.0
2016-04-18 09:30:00,191.92,192.98,191.4,192.17,55893.0,191.92,192.98,191.4,192.17,55893.0
2016-04-18 09:40:00,192.34,192.58,191.26,191.73,50100.0,192.34,192.58,191.26,191.73,50100.0
2016-04-18 09:50:00,191.68,192.48,191.43,192.24,60457.0,191.68,192.48,191.43,192.24,60457.0
2016-04-18 10:00:00,192.17,192.65,192.17,192.47,54285.0,192.17,192.65,192.17,192.47,54285.0
2016-04-18 10:10:00,192.43,193.29,192.35,192.98,64205.0,192.43,193.29,192.35,192.98,64205.0
2016-04-18 10:20:00,192.95,193.97,192.93,193.92,42314.0,192.95,193.97,192.93,193.92,42314.0
2016-04-18 10:30:00,193.96,193.99,193.21,193.37,26904.0,193.96,193.99,193.21,193.37,26904.0
2016-04-18 10:40:00,193.28,193.58,193.08,193.09,43531.0,193.28,193.58,193.08,193.09,43531.0
2016-04-18 10:50:00,193.13,193.5,192.91,193.14,24563.0,193.13,193.5,192.91,193.14,24563.0
2016-04-18 11:00:00,193.26,193.31,193.07,193.12,20652.0,193.26,193.31,193.07,193.12,20652.0
2016-04-18 11:10:00,193.11,193.3,192.5,192.5,22432.0,193.11,193.3,192.5,192.5,22432.0
2016-04-18 11:20:00,192.5,192.6,192.08,192.28,24598.0,192.5,192.6,192.08,192.28,24598.0
2016-04-18 11:30:00,192.32,192.39,191.83,191.83,31385.0,192.32,192.39,191.83,191.83,31385.0
2016-04-18 11:40:00,191.82,192.22,191.73,191.89,22567.0,191.82,192.22,191.73,191.89,22567.0
2016-04-18 11:50:00,191.84,192.7,191.84,192.54,22809.0,191.84,192.7,191.84,192.54,22809.0
2016-04-18 12:00:00,192.51,192.93,192.5,192.69,16451.0,192.51,192.93,192.5,192.69,16451.0
2016-04-18 12:10:00,192.74,192.77,192.6,192.6,8775.0,192.74,192.77,192.6,192.6,8775.0
2016-04-18 12:20:00,192.66,192.86,192.62,192.76,11475.0,192.66,192.86,192.62,192.76,11475.0
2016-04-18 12:30:00,192.8,193.1,192.76,192.83,15881.0,192.8,193.1,192.76,192.83,15881.0
2016-04-18 12:40:00,192.88,193.12,192.87,193.0,9379.0,192.88,193.12,192.87,193.0,9379.0
2016-04-18 12:50:00,193.08,193.35,193.05,193.1,16078.0,193.08,193.35,193.05,193.1,16078.0
2016-04-18 13:00:00,193.15,193.18,192.6,192.64,20074.0,193.15,193.18,192.6,192.64,20074.0
2016-04-18 13:10:00,192.6,192.65,192.07,192.07,17036.0,192.6,192.65,192.07,192.07,17036.0
2016-04-18 13:20:00,192.15,192.17,191.9,191.96,23017.0,192.15,192.17,191.9,191.96,23017.0
2016-04-18 13:30:00,191.95,192.11,191.86,192.11,26951.0,191.95,192.11,191.86,192.11,26951.0
2016-04-18 13:40:00,192.12,192.71,192.1,192.57,17263.0,192.12,192.71,192.1,192.57,17263.0
2016-04-18 13:50:00,192.56,192.67,192.44,192.65,41745.0,192.56,192.67,192.44,192.65,41745.0
2016-04-18 14:00:00,192.66,192.72,192.47,192.69,17260.0,192.66,192.72,192.47,192.69,17260.0
2016-04-18 14:10:00,192.69,192.94,192.45,192.49,31568.0,192.69,192.94,192.45,192.49,31568.0
2016-04-18 14:20:00,192.47,192.49,192.28,192.34,25093.0,192.47,192.49,192.28,192.34,25093.0
2016-04-18 14:30:00,192.39,192.39,192.22,192.29,20939.0,192.39,192.39,192.22,192.29,20939.0
2016-04-18 14:40:00,192.34,192.44,192.1,192.41,25319.0,192.34,192.44,192.1,192.41,25319.0
2016-04-18 14:50:00,192.4,192.45,192.21,192.25,24768.0,192.4,192.45,192.21,192.25,24768.0
2016-04-18 15:00:00,192.25,192.58,192.19,192.35,23230.0,192.25,192.58,192.19,192.35,23230.0
2016-04-18 15:10:00,192.38,192.43,192.24,192.31,24518.0,192.38,192.43,192.24,192.31,24518.0
2016-04-18 15:20:00,192.31,192.42,192.13,192.24,24144.0,192.31,192.42,192.13,192.24,24144.0
2016-04-18 15:30:00,192.27,192.56,192.2,192.52,24905.0,192.27,192.56,192.2,192.52,24905.0
2016-04-18 15:40:00,192.51,192.8,192.51,192.68,42177.0,192.51,192.8,192.51,192.68,42177.0
2016-04-18 15:50:00,192.73,192.96,192.7,192.94,112296.0,192.73,192.96,192.7,192.94,112296.0
2016-04-19 09:30:00,193.44,193.9,192.29,192.53,79132.0,193.44,193.9,192.29,192.53,79132.0
2016-04-19 09:40:00,192.57,193.73,192.1,193.73,69667.0,192.57,193.73,192.1,193.73,69667.0
2016-04-19 09:50:00,193.73,194.09,193.02,193.55,92593.0,193.73,194.09,193.02,193.55,92593.0
2016-04-19 10:00:00,193.62,193.8,193.09,193.71,33267.0,193.62,193.8,193.09,193.71,33267.0
2016-04-19 10:10:00,193.67,194.53,193.67,194.49,65771.0,193.67,194.53,193.67,194.49,65771.0
2016-04-19 10:20:00,194.5,194.89,194.5,194.77,55477.0,194.5,194.89,194.5,194.77,55477.0
2016-04-19 10:30:00,194.77,195.15,194.62,194.75,103289.0,194.77,195.15,194.62,194.75,103289.0
2016-04-19 10:40:00,194.66,195.11,194.66,194.94,61759.0,194.66,195.11,194.66,194.94,61759.0
2016-04-19 10:50:00,194.94,195.24,194.94,195.09,35383.0,194.94,195.24,194.94,195.09,35383.0
2016-04-19 11:00:00,195.12,195.25,194.86,194.98,45248.0,195.12,195.25,194.86,194.98,45248.0
2016-04-19 11:10:00,194.94,195.16,194.7,195.05,50951.0,194.94,195.16,194.7,195.05,50951.0
2016-04-19 11:20:00,195.1,195.11,194.96,194.97,32000.0,195.1,195.11,194.96,194.97,32000.0
2016-04-19 11:30:00,195.03,195.15,194.85,194.98,25600.0,195.03,195.15,194.85,194.98,25600.0
2016-04-19 11:40:00,194.95,194.95,194.35,194.36,22414.0,194.95,194.95,194.35,194.36,22414.0
2016-04-19 11:50:00,194.32,194.32,193.4,193.57,59169.0,194.32,194.32,193.4,193.57,59169.0
2016-04-19 12:00:00,193.47,193.61,193.14,193.31,43708.0,193.47,193.61,193.14,193.31,43708.0
2016-04-19 12:10:00,193.26,193.26,192.6,192.68,31917.0,193.26,193.26,192.6,192.68,31917.0
2016-04-19 12:20:00,192.68,192.71,192.15,192.21,35687.0,192.68,192.71,192.15,192.21,35687.0
2016-04-19 12:30:00,192.21,192.4,191.54,191.72,100353.0,192.21,192.4,191.54,191.72,100353.0
2016-04-19 12:40:00,191.65,191.67,190.87,190.92,65896.0,191.65,191.67,190.87,190.92,65896.0
2016-04-19 12:50:00,190.86,191.08,190.67,191.02,68134.0,190.86,191.08,190.67,191.02,68134.0
2016-04-19 13:00:00,191.02,191.94,191.02,191.92,43642.0,191.02,191.94,191.02,191.92,43642.0
2016-04-19 13:10:00,191.95,192.56,191.77,192.3,19543.0,191.95,192.56,191.77,192.3,19543.0
2016-04-19 13:20:00,192.36,192.9,192.35,192.68,21661.0,192.36,192.9,192.35,192.68,21661.0
2016-04-19 13:30:00,192.63,193.1,192.58,192.96,22419.0,192.63,193.1,192.58,192.96,22419.0
2016-04-19 13:40:00,192.97,193.52,192.94,193.52,22110.0,192.97,193.52,192.94,193.52,22110.0
2016-04-19 13:50:00,193.55,193.71,193.36,193.57,20463.0,193.55,193.71,193.36,193.57,20463.0
2016-04-19 14:00:00,193.71,193.83,193.49,193.7,23137.0,193.71,193.83,193.49,193.7,23137.0
2016-04-19 14:10:00,193.86,193.96,193.68,193.77,17170.0,193.86,193.96,193.68,193.77,17170.0
2016-04-19 14:20:00,193.81,194.22,193.77,193.77,50640.0,193.81,194.22,193.77,193.77,50640.0
2016-04-19 14:30:00,193.84,194.02,193.56,193.78,25576.0,193.84,194.02,193.56,193.78,25576.0
2016-04-19 14:40:00,193.79,194.32,193.75,194.27,31634.0,193.79,194.32,193.75,194.27,31634.0
2016-04-19 14:50:00,194.32,194.5,194.14,194.35,25497.0,194.32,194.5,194.14,194.35,25497.0
2016-04-19 15:00:00,194.31,194.38,193.95,194.23,29186.0,194.31,194.38,193.95,194.23,29186.0
2016-04-19 15:10:00,194.23,194.72,194.21,194.55,37254.0,194.23,194.72,194.21,194.55,37254.0
2016-04-19 15:20:00,194.55,194.59,194.36,194.41,33459.0,194.55,194.59,194.36,194.41,33459.0
2016-04-19 15:30:00,194.45,194.86,194.38,194.79,55424.0,194.45,194.86,194.38,194.79,55424.0
2016-04-19 15:40:00,194.78,194.79,194.44,194.51,58341.0,194.78,194.79,194.44,194.51,58341.0
2016-04-19 15:50:00,194.54,194.59,194.18,194.49,97956.0,194.54,194.59,194.18,194.49,97956.0
2016-04-20 09:30:00,193.5,193.88,192.77,193.16,71032.0,193.5,193.88,192.77,193.16,71032.0
2016-04-20 09:40:00,193.19,193.81,192.8,193.8,33562.0,193.19,193.81,192.8,193.8,33562.0
2016-04-20 09:50:00,193.81,194.62,193.79,194.22,42538.0,193.81,194.62,193.79,194.22,42538.0
2016-04-20 10:00:00,194.17,194.64,193.95,194.33,41869.0,194.17,194.64,193.95,194.33,41869.0
2016-04-20 10:10:00,194.31,194.76,194.18,194.28,30231.0,194.31,194.76,194.18,194.28,30231.0
2016-04-20 10:20:00,194.26,194.42,193.23,193.45,22059.0,194.26,194.42,193.23,193.45,22059.0
2016-04-20 10:30:00,193.46,193.82,193.16,193.24,24874.0,193.46,193.82,193.16,193.24,24874.0
2016-04-20 10:40:00,193.2,193.22,192.64,192.87,41716.0,193.2,193.22,192.64,192.87,41716.0
2016-04-20 10:50:00,192.87,193.0,192.6,192.86,25979.0,192.87,193.0,192.6,192.86,25979.0
2016-04-20 11:00:00,192.79,193.62,192.6,193.55,36972.0,192.79,193.62,192.6,193.55,36972.0
2016-04-20 11:10:00,193.51,193.73,193.5,193.67,21442.0,193.51,193.73,193.5,193.67,21442.0
2016-04-20 11:20:00,193.65,193.81,193.33,193.34,14770.0,193.65,193.81,193.33,193.34,14770.0
2016-04-20 11:30:00,193.31,194.2,193.17,194.09,25337.0,193.31,194.2,193.17,194.09,25337.0
2016-04-20 11:40:00,194.1,194.28,193.96,193.96,31010.0,194.1,194.28,193.96,193.96,31010.0
2016-04-20 11:50:00,193.93,194.08,193.55,193.55,11940.0,193.93,194.08,193.55,193.55,11940.0
2016-04-20 12:00:00,193.55,193.74,193.55,193.6,14136.0,193.55,193.74,193.55,193.6,14136.0
2016-04-20 12:10:00,193.59,193.63,193.25,193.38,10481.0,193.59,193.63,193.25,193.38,10481.0
2016-04-20 12:20:00,193.33,193.48,193.31,193.43,10199.0,193.33,193.48,193.31,193.43,10199.0
2016-04-20 12:30:00,193.43,193.47,193.31,193.4,9812.0,193.43,193.47,193.31,193.4,9812.0
2016-04-20 12:40:00,193.44,193.58,193.31,193.4,17617.0,193.44,193.58,193.31,193.4,17617.0
2016-04-20 12:50:00,193.4,193.5,193.3,193.45,11669.0,193.4,193.5,193.3,193.45,11669.0
2016-04-20 13:00:00,193.39,193.6,193.22,193.4,35446.0,193.39,193.6,193.22,193.4,35446.0
2016-04-20 13:10:00,193.41,193.6,193.18,193.52,17810.0,193.41,193.6,193.18,193.52,17810.0
2016-04-20 13:20:00,193.57,193.89,193.49,193.86,16580.0,193.57,193.89,193.49,193.86,16580.0
2016-04-20 13:30:00,193.88,194.23,193.62,193.77,23030.0,193.88,194.23,193.62,193.77,23030.0
2016-04-20 13:40:00,193.77,193.92,193.63,193.78,27413.0,193.77,193.92,193.63,193.78,27413.0
2016-04-20 13:50:00,193.78,193.92,193.41,193.47,29033.0,193.78,193.92,193.41,193.47,29033.0
2016-04-20 14:00:00,193.45,193.53,193.36,193.39,10458.0,193.45,193.53,193.36,193.39,10458.0
2016-04-20 14:10:00,193.44,193.59,193.44,193.59,20285.0,193.44,193.59,193.44,193.59,20285.0
2016-04-20 14:20:00,193.63,194.28,193.55,194.08,39668.0,193.63,194.28,193.55,194.08,39668.0
2016-04-20 14:30:00,194.11,194.3,193.99,193.99,28571.0,194.11,194.3,193.99,193.99,28571.0
2016-04-20 14:40:00,194.01,194.08,193.68,193.77,23407.0,194.01,194.08,193.68,193.77,23407.0
2016-04-20 14:50:00,193.75,193.98,193.75,193.81,19839.0,193.75,193.98,193.75,193.81,19839.0
2016-04-20 15:00:00,193.82,194.4,193.81,194.3,33408.0,193.82,194.4,193.81,194.3,33408.0
2016-04-20 15:10:00,194.25,194.36,194.1,194.14,37417.0,194.25,194.36,194.1,194.14,37417.0
2016-04-20 15:20:00,194.13,194.2,193.81,193.81,35998.0,194.13,194.2,193.81,193.81,35998.0
2016-04-20 15:30:00,193.82,193.86,193.63,193.69,49378.0,193.82,193.86,193.63,193.69,49378.0
2016-04-20 15:40:00,193.69,193.75,193.65,193.66,38479.0,193.69,193.75,193.65,193.66,38479.0
2016-04-20 15:50:00,193.66,193.78,193.51,193.63,84000.0,193.66,193.78,193.51,193.63,84000.0
2016-04-21 09:30:00,194.06,195.96,194.0,195.38,122265.0,194.06,195.96,194.0,195.38,122265.0
2016-04-21 09:40:00,195.31,195.47,194.0,194.2,79757.0,195.31,195.47,194.0,194.2,79757.0
2016-04-21 09:50:00,194.1,194.1,193.05,193.6,94607.0,194.1,194.1,193.05,193.6,94607.0
2016-04-21 10:00:00,193.54,193.65,192.99,193.34,46572.0,193.54,193.65,192.99,193.34,46572.0
2016-04-21 10:10:00,193.37,193.39,192.73,193.39,31549.0,193.37,193.39,192.73,193.39,31549.0
2016-04-21 10:20:00,193.37,193.9,193.37,193.76,115531.0,193.37,193.9,193.37,193.76,115531.0
2016-04-21 10:30:00,193.94,194.35,193.63,194.25,42567.0,193.94,194.35,193.63,194.25,42567.0
2016-04-21 10:40:00,194.34,194.63,194.06,194.5,17661.0,194.34,194.63,194.06,194.5,17661.0
2016-04-21 10:50:00,194.52,194.58,194.23,194.51,18750.0,194.52,194.58,194.23,194.51,18750.0
2016-04-21 11:00:00,194.54,194.84,194.23,194.33,22492.0,194.54,194.84,194.23,194.33,22492.0
2016-04-21 11:10:00,194.31,194.31,193.74,193.85,23329.0,194.31,194.31,193.74,193.85,23329.0
2016-04-21 11:20:00,193.92,194.59,193.91,194.28,17605.0,193.92,194.59,193.91,194.28,17605.0
2016-04-21 11:30:00,194.3,194.4,194.1,194.23,10057.0,194.3,194.4,194.1,194.23,10057.0
2016-04-21 11:40:00,194.19,194.19,193.47,193.47,38873.0,194.19,194.19,193.47,193.47,38873.0
2016-04-21 11:50:00,193.54,193.89,193.19,193.28,20430.0,193.54,193.89,193.19,193.28,20430.0
2016-04-21 12:00:00,193.22,193.89,193.0,193.82,28401.0,193.22,193.89,193.0,193.82,28401.0
2016-04-21 12:10:00,193.73,193.9,193.38,193.85,8176.0,193.73,193.9,193.38,193.85,8176.0
2016-04-21 12:20:00,193.81,194.1,193.59,193.84,10317.0,193.81,194.1,193.59,193.84,10317.0
2016-04-21 12:30:00,193.73,194.21,193.72,193.77,21514.0,193.73,194.21,193.72,193.77,21514.0
2016-04-21 12:40:00,193.87,193.9,193.5,193.57,18411.0,193.87,193.9,193.5,193.57,18411.0
2016-04-21 12:50:00,193.59,193.81,193.3,193.3,29918.0,193.59,193.81,193.3,193.3,29918.0
2016-04-21 13:00:00,193.26,193.54,193.08,193.28,19464.0,193.26,193.54,193.08,193.28,19464.0
2016-04-21 13:10:00,193.35,193.43,193.13,193.3,9665.0,193.35,193.43,193.13,193.3,9665.0
2016-04-21 13:20:00,193.44,193.59,193.34,193.39,6514.0,193.44,193.59,193.34,193.39,6514.0
2016-04-21 13:30:00,193.39,193.78,193.39,193.76,11331.0,193.39,193.78,193.39,193.76,11331.0
2016-04-21 13:40:00,193.84,193.97,193.61,193.77,10467.0,193.84,193.97,193.61,193.77,10467.0
2016-04-21 13:50:00,193.68,193.74,193.44,193.67,8370.0,193.68,193.74,193.44,193.67,8370.0
2016-04-21 14:00:00,193.64,193.69,193.09,193.13,19570.0,193.64,193.69,193.09,193.13,19570.0
2016-04-21 14:10:00,193.12,193.36,192.9,193.05,34417.0,193.12,193.36,192.9,193.05,34417.0
2016-04-21 14:20:00,193.01,193.12,192.74,192.78,16563.0,193.01,193.12,192.74,192.78,16563.0
2016-04-21 14:30:00,192.73,192.73,192.37,192.58,29239.0,192.73,192.73,192.37,192.58,29239.0
2016-04-21 14:40:00,192.53,192.66,191.75,192.15,49238.0,192.53,192.66,191.75,192.15,49238.0
2016-04-21 14:50:00,192.19,192.38,192.03,192.3,18369.0,192.19,192.38,192.03,192.3,18369.0
2016-04-21 15:00:00,192.34,192.58,192.34,192.34,25725.0,192.34,192.58,192.34,192.34,25725.0
2016-04-21 15:10:00,192.39,192.5,192.21,192.34,25076.0,192.39,192.5,192.21,192.34,25076.0
2016-04-21 15:20:00,192.4,192.48,191.91,192.04,17060.0,192.4,192.48,191.91,192.04,17060.0
2016-04-21 15:30:00,192.08,192.41,192.03,192.25,30063.0,192.08,192.41,192.03,192.25,30063.0
2016-04-21 15:40:00,192.25,192.65,192.25,192.59,33867.0,192.25,192.65,192.25,192.59,33867.0
2016-04-21 15:50:00,192.63,192.94,192.5,192.74,128216.0,192.63,192.94,192.5,192.74,128216.0
2016-04-22 09:30:00,190.03,192.7,190.03,191.41,88201.0,190.03,192.7,190.03,191.41,88201.0
2016-04-22 09:40:00,191.23,192.45,190.81,192.27,65588.0,191.23,192.45,190.81,192.27,65588.0
2016-04-22 09:50:00,192.18,192.64,191.31,191.86,36402.0,192.18,192.64,191.31,191.86,36402.0
2016-04-22 10:00:00,191.86,192.1,191.4,191.43,59721.0,191.86,192.1,191.4,191.43,59721.0
2016-04-22 10:10:00,191.46,191.77,190.68,190.86,43446.0,191.46,191.77,190.68,190.86,43446.0
2016-04-22 10:20:00,190.73,190.99,190.55,190.76,60185.0,190.73,190.99,190.55,190.76,60185.0
2016-04-22 10:30:00,190.81,191.29,190.09,190.1,52651.0,190.81,191.29,190.09,190.1,52651.0
2016-04-22 10:40:00,190.1,190.14,188.4,188.79,100906.0,190.1,190.14,188.4,188.79,100906.0
2016-04-22 10:50:00,188.66,189.11,188.2,188.36,63792.0,188.66,189.11,188.2,188.36,63792.0
2016-04-22 11:00:00,188.44,189.01,188.39,188.95,52589.0,188.44,189.01,188.39,188.95,52589.0
2016-04-22 11:10:00,188.93,189.09,188.62,188.94,26736.0,188.93,189.09,188.62,188.94,26736.0
2016-04-22 11:20:00,188.98,189.01,188.51,188.63,39834.0,188.98,189.01,188.51,188.63,39834.0
2016-04-22 11:30:00,188.61,189.82,188.61,189.77,48534.0,188.61,189.82,188.61,189.77,48534.0
2016-04-22 11:40:00,189.73,189.88,189.4,189.79,43310.0,189.73,189.88,189.4,189.79,43310.0
2016-04-22 11:50:00,189.8,189.91,189.23,189.49,24895.0,189.8,189.91,189.23,189.49,24895.0
2016-04-22 12:00:00,189.45,189.56,188.67,188.85,43864.0,189.45,189.56,188.67,188.85,43864.0
2016-04-22 12:10:00,188.83,188.88,188.41,188.48,27389.0,188.83,188.88,188.41,188.48,27389.0
2016-04-22 12:20:00,188.46,188.5,188.08,188.14,22512.0,188.46,188.5,188.08,188.14,22512.0
2016-04-22 12:30:00,188.16,188.47,188.16,188.34,19216.0,188.16,188.47,188.16,188.34,19216.0
2016-04-22 12:40:00,188.29,188.36,188.03,188.22,19302.0,188.29,188.36,188.03,188.22,19302.0
2016-04-22 12:50:00,188.18,188.62,188.18,188.33,24621.0,188.18,188.62,188.18,188.33,24621.0
2016-04-22 13:00:00,188.39,188.64,188.34,188.44,21984.0,188.39,188.64,188.34,188.44,21984.0
2016-04-22 13:10:00,188.51,188.6,188.14,188.33,22594.0,188.51,188.6,188.14,188.33,22594.0
2016-04-22 13:20:00,188.33,188.51,188.13,188.5,18918.0,188.33,188.51,188.13,188.5,18918.0
2016-04-22 13:30:00,188.52,188.77,188.47,188.59,27365.0,188.52,188.77,188.47,188.59,27365.0
2016-04-22 13:40:00,188.65,189.03,188.55,188.86,28231.0,188.65,189.03,188.55,188.86,28231.0
2016-04-22 13:50:00,188.89,189.55,188.82,189.3,66928.0,188.89,189.55,188.82,189.3,66928.0
2016-04-22 14:00:00,189.24,189.59,189.18,189.54,25503.0,189.24,189.59,189.18,189.54,25503.0
2016-04-22 14:10:00,189.56,189.8,189.31,189.77,24308.0,189.56,189.8,189.31,189.77,24308.0
2016-04-22 14:20:00,189.78,190.51,189.74,190.32,31176.0,189.78,190.51,189.74,190.32,31176.0
2016-04-22 14:30:00,190.22,190.6,190.19,190.41,21566.0,190.22,190.6,190.19,190.41,21566.0
2016-04-22 14:40:00,190.46,190.6,190.02,190.06,41118.0,190.46,190.6,190.02,190.06,41118.0
2016-04-22 14:50:00,190.06,190.56,190.02,190.5,38032.0,190.06,190.56,190.02,190.5,38032.0
2016-04-22 15:00:00,190.5,190.51,190.11,190.28,27703.0,190.5,190.51,190.11,190.28,27703.0
2016-04-22 15:10:00,190.33,190.54,190.14,190.25,38323.0,190.33,190.54,190.14,190.25,38323.0
2016-04-22 15:20:00,190.26,190.29,190.09,190.2,33566.0,190.26,190.29,190.09,190.2,33566.0
2016-04-22 15:30:00,190.19,190.25,190.1,190.16,42536.0,190.19,190.25,190.1,190.16,42536.0
2016-04-22 15:40:00,190.16,190.49,190.05,190.38,63174.0,190.16,190.49,190.05,190.38,63174.0
2016-04-22 15:50:00,190.38,190.85,190.33,190.76,145289.0,190.38,190.85,190.33,190.76,145289.0
2016-04-25 09:30:00,190.91,192.41,190.14,191.27,114736.0,190.91,192.41,190.14,191.27,114736.0
2016-04-25 09:40:00,191.18,191.32,190.24,191.25,57977.0,191.18,191.32,190.24,191.25,57977.0
2016-04-25 09:50:00,191.2,191.32,190.67,190.89,32570.0,191.2,191.32,190.67,190.89,32570.0
2016-04-25 10:00:00,190.83,191.0,190.28,190.35,51439.0,190.83,191.0,190.28,190.35,51439.0
2016-04-25 10:10:00,190.3,190.52,189.63,189.85,58782.0,190.3,190.52,189.63,189.85,58782.0
2016-04-25 10:20:00,189.91,190.04,189.04,189.39,42006.0,189.91,190.04,189.04,189.39,42006.0
2016-04-25 10:30:00,189.29,189.34,188.36,188.46,51154.0,189.29,189.34,188.36,188.46,51154.0
2016-04-25 10:40:00,188.44,189.27,188.41,188.86,27417.0,188.44,189.27,188.41,188.86,27417.0
2016-04-25 10:50:00,188.9,189.05,188.48,188.6,25197.0,188.9,189.05,188.48,188.6,25197.0
2016-04-25 11:00:00,188.54,188.92,188.4,188.48,19420.0,188.54,188.92,188.4,188.48,19420.0
2016-04-25 11:10:00,188.41,188.5,187.95,188.05,45516.0,188.41,188.5,187.95,188.05,45516.0
2016-04-25 11:20:00,188.05,188.2,187.88,187.91,26150.0,188.05,188.2,187.88,187.91,26150.0
2016-04-25 11:30:00,187.92,188.09,187.68,187.84,19422.0,187.92,188.09,187.68,187.84,19422.0
2016-04-25 11:40:00,187.89,187.94,187.45,187.53,18757.0,187.89,187.94,187.45,187.53,18757.0
2016-04-25 11:50:00,187.54,187.85,187.38,187.71,45341.0,187.54,187.85,187.38,187.71,45341.0
2016-04-25 12:00:00,187.78,187.82,187.4,187.42,27581.0,187.78,187.82,187.4,187.42,27581.0
2016-04-25 12:10:00,187.39,187.75,187.17,187.72,23946.0,187.39,187.75,187.17,187.72,23946.0
2016-04-25 12:20:00,187.62,187.76,187.52,187.64,16678.0,187.62,187.76,187.52,187.64,16678.0
2016-04-25 12:30:00,187.6,187.63,187.24,187.36,25542.0,187.6,187.63,187.24,187.36,25542.0
2016-04-25 12:40:00,187.36,187.46,187.28,187.41,13650.0,187.36,187.46,187.28,187.41,13650.0
2016-04-25 12:50:00,187.43,187.59,187.26,187.33,38548.0,187.43,187.59,187.26,187.33,38548.0
2016-04-25 13:00:00,187.34,187.35,186.54,186.61,39952.0,187.34,187.35,186.54,186.61,39952.0
2016-04-25 13:10:00,186.55,187.27,186.54,187.09,20729.0,186.55,187.27,186.54,187.09,20729.0
2016-04-25 13:20:00,187.1,187.37,186.87,187.2,22623.0,187.1,187.37,186.87,187.2,22623.0
2016-04-25 13:30:00,187.18,187.21,187.0,187.0,15286.0,187.18,187.21,187.0,187.0,15286.0
2016-04-25 13:40:00,187.03,187.03,186.62,186.78,26149.0,187.03,187.03,186.62,186.78,26149.0
2016-04-25 13:50:00,186.81,187.03,186.76,187.03,18436.0,186.81,187.03,186.76,187.03,18436.0
2016-04-25 14:00:00,187.1,187.49,186.91,187.04,48605.0,187.1,187.49,186.91,187.04,48605.0
2016-04-25 14:10:00,186.97,187.22,186.95,187.13,16067.0,186.97,187.22,186.95,187.13,16067.0
2016-04-25 14:20:00,187.11,187.49,186.98,187.46,45081.0,187.11,187.49,186.98,187.46,45081.0
2016-04-25 14:30:00,187.44,187.46,187.2,187.34,20210.0,187.44,187.46,187.2,187.34,20210.0
2016-04-25 14:40:00,187.31,187.44,187.2,187.33,36374.0,187.31,187.44,187.2,187.33,36374.0
2016-04-25 14:50:00,187.33,187.67,187.27,187.67,56329.0,187.33,187.67,187.27,187.67,56329.0
2016-04-25 15:00:00,187.64,187.81,187.48,187.53,21200.0,187.64,187.81,187.48,187.53,21200.0
2016-04-25 15:10:00,187.51,187.8,187.49,187.69,18539.0,187.51,187.8,187.49,187.69,18539.0
2016-04-25 15:20:00,187.72,187.81,187.61,187.64,32838.0,187.72,187.81,187.61,187.64,32838.0
2016-04-25 15:30:00,187.63,188.13,187.58,187.68,34628.0,187.63,188.13,187.58,187.68,34628.0
2016-04-25 15:40:00,187.73,188.11,187.73,187.74,48275.0,187.73,188.11,187.73,187.74,48275.0
2016-04-25 15:50:00,187.78,188.04,187.52,188.04,153698.0,187.78,188.04,187.52,188.04,153698.0
2016-04-26 09:30:00,188.68,188.98,187.36,188.39,67907.0,188.68,188.98,187.36,188.39,67907.0
2016-04-26 09:40:00,188.47,190.82,188.34,190.82,125032.0,188.47,190.82,188.34,190.82,125032.0
2016-04-26 09:50:00,190.78,190.88,190.13,190.26,77182.0,190.78,190.88,190.13,190.26,77182.0
2016-04-26 10:00:00,190.53,190.66,189.38,189.51,50392.0,190.53,190.66,189.38,189.51,50392.0
2016-04-26 10:10:00,189.65,190.3,189.56,190.06,48056.0,189.65,190.3,189.56,190.06,48056.0
2016-04-26 10:20:00,190.1,190.34,188.75,188.87,42095.0,190.1,190.34,188.75,188.87,42095.0
2016-04-26 10:30:00,188.68,188.8,188.0,188.0,58805.0,188.68,188.8,188.0,188.0,58805.0
2016-04-26 10:40:00,188.06,188.19,187.06,187.07,42812.0,188.06,188.19,187.06,187.07,42812.0
2016-04-26 10:50:00,187.22,187.22,186.37,186.82,53571.0,187.22,187.22,186.37,186.82,53571.0
2016-04-26 11:00:00,186.77,187.18,186.75,186.93,66257.0,186.77,187.18,186.75,186.93,66257.0
2016-04-26 11:10:00,186.93,187.35,186.93,187.16,37935.0,186.93,187.35,186.93,187.16,37935.0
2016-04-26 11:20:00,187.03,187.56,186.9,187.41,68527.0,187.03,187.56,186.9,187.41,68527.0
2016-04-26 11:30:00,187.46,187.74,187.28,187.6,33241.0,187.46,187.74,187.28,187.6,33241.0
2016-04-26 11:40:00,187.69,188.59,187.68,188.56,22783.0,187.69,188.59,187.68,188.56,22783.0
2016-04-26 11:50:00,188.6,188.93,188.29,188.82,41917.0,188.6,188.93,188.29,188.82,41917.0
2016-04-26 12:00:00,188.91,189.09,188.7,188.75,26618.0,188.91,189.09,188.7,188.75,26618.0
2016-04-26 12:10:00,188.78,189.04,188.75,188.92,15655.0,188.78,189.04,188.75,188.92,15655.0
2016-04-26 12:20:00,188.88,188.92,188.48,188.61,25256.0,188.88,188.92,188.48,188.61,25256.0
2016-04-26 12:30:00,188.65,188.65,187.88,187.96,33633.0,188.65,188.65,187.88,187.96,33633.0
2016-04-26 12:40:00,187.93,188.15,187.37,187.59,25603.0,187.93,188.15,187.37,187.59,25603.0
2016-04-26 12:50:00,187.56,187.63,187.02,187.1,15371.0,187.56,187.63,187.02,187.1,15371.0
2016-04-26 13:00:00,187.13,187.19,186.8,187.02,27393.0,187.13,187.19,186.8,187.02,27393.0
2016-04-26 13:10:00,187.08,187.67,187.0,187.65,34588.0,187.08,187.67,187.0,187.65,34588.0
2016-04-26 13:20:00,187.72,187.94,187.5,187.76,16256.0,187.72,187.94,187.5,187.76,16256.0
2016-04-26 13:30:00,187.77,187.8,187.56,187.79,15840.0,187.77,187.8,187.56,187.79,15840.0
2016-04-26 13:40:00,187.79,187.99,187.53,187.61,32056.0,187.79,187.99,187.53,187.61,32056.0
2016-04-26 13:50:00,187.58,187.71,187.21,187.45,38736.0,187.58,187.71,187.21,187.45,38736.0
2016-04-26 14:00:00,187.49,187.81,187.27,187.47,21463.0,187.49,187.81,187.27,187.47,21463.0
2016-04-26 14:10:00,187.41,188.14,187.3,187.98,21439.0,187.41,188.14,187.3,187.98,21439.0
2016-04-26 14:20:00,187.89,188.17,187.83,187.88,30888.0,187.89,188.17,187.83,187.88,30888.0
2016-04-26 14:30:00,187.85,188.67,187.84,188.55,44611.0,187.85,188.67,187.84,188.55,44611.0
2016-04-26 14:40:00,188.49,188.77,188.32,188.77,50902.0,188.49,188.77,188.32,188.77,50902.0
2016-04-26 14:50:00,188.78,188.86,188.01,188.01,33072.0,188.78,188.86,188.01,188.01,33072.0
2016-04-26 15:00:00,188.03,188.18,187.67,188.07,51856.0,188.03,188.18,187.67,188.07,51856.0
2016-04-26 15:10:00,188.1,188.44,187.99,188.36,27959.0,188.1,188.44,187.99,188.36,27959.0
2016-04-26 15:20:00,188.36,188.41,188.11,188.12,21612.0,188.36,188.41,188.11,188.12,21612.0
2016-04-26 15:30:00,188.09,188.31,188.05,188.17,38304.0,188.09,188.31,188.05,188.17,38304.0
2016-04-26 15:40:00,188.19,188.25,188.08,188.24,37406.0,188.19,188.25,188.08,188.24,37406.0
2016-04-26 15:50:00,188.23,188.34,188.09,188.25,93057.0,188.23,188.34,188.09,188.25,93057.0
2016-04-27 09:30:00,187.52,188.0,185.71,185.71,104440.0,187.52,188.0,185.71,185.71,104440.0
2016-04-27 09:40:00,185.7,186.31,185.33,186.15,77466.0,185.7,186.31,185.33,186.15,77466.0
2016-04-27 09:50:00,186.23,186.55,185.89,186.16,95669.0,186.23,186.55,185.89,186.16,95669.0
2016-04-27 10:00:00,186.17,186.25,185.47,185.82,68248.0,186.17,186.25,185.47,185.82,68248.0
2016-04-27 10:10:00,185.82,185.82,184.94,185.01,74285.0,185.82,185.82,184.94,185.01,74285.0
2016-04-27 10:20:00,185.02,185.38,184.94,185.17,59126.0,185.02,185.38,184.94,185.17,59126.0
2016-04-27 10:30:00,185.0,185.43,184.8,184.97,60210.0,185.0,185.43,184.8,184.97,60210.0
2016-04-27 10:40:00,184.89,185.08,184.74,185.05,41176.0,184.89,185.08,184.74,185.05,41176.0
2016-04-27 10:50:00,185.07,185.2,184.57,184.95,33946.0,185.07,185.2,184.57,184.95,33946.0
2016-04-27 11:00:00,184.97,185.0,184.54,184.57,27994.0,184.97,185.0,184.54,184.57,27994.0
2016-04-27 11:10:00,184.62,184.94,184.44,184.93,29456.0,184.62,184.94,184.44,184.93,29456.0
2016-04-27 11:20:00,184.93,185.08,184.54,185.03,33733.0,184.93,185.08,184.54,185.03,33733.0
2016-04-27 11:30:00,185.0,185.41,184.8,184.83,33948.0,185.0,185.41,184.8,184.83,33948.0
2016-04-27 11:40:00,184.88,185.24,184.85,185.18,25623.0,184.88,185.24,184.85,185.18,25623.0
2016-04-27 11:50:00,185.18,185.25,184.87,184.89,35005.0,185.18,185.25,184.87,184.89,35005.0
2016-04-27 12:00:00,184.9,185.09,184.7,184.75,31681.0,184.9,185.09,184.7,184.75,31681.0
2016-04-27 12:10:00,184.71,184.95,184.55,184.78,27721.0,184.71,184.95,184.55,184.78,27721.0
2016-04-27 12:20:00,184.75,185.3,184.74,185.18,23022.0,184.75,185.3,184.74,185.18,23022.0
2016-04-27 12:30:00,185.2,185.27,184.92,185.11,11760.0,185.2,185.27,184.92,185.11,11760.0
2016-04-27 12:40:00,185.1,185.11,184.85,184.91,14870.0,185.1,185.11,184.85,184.91,14870.0
2016-04-27 12:50:00,184.91,185.17,184.84,184.93,16046.0,184.91,185.17,184.84,184.93,16046.0
2016-04-27 13:00:00,184.98,185.18,184.91,184.98,34527.0,184.98,185.18,184.91,184.98,34527.0
2016-04-27 13:10:00,184.91,185.4,184.87,185.24,36795.0,184.91,185.4,184.87,185.24,36795.0
2016-04-27 13:20:00,185.21,185.27,184.89,185.0,27043.0,185.21,185.27,184.89,185.0,27043.0
2016-04-27 13:30:00,184.96,185.11,184.89,185.01,17970.0,184.96,185.11,184.89,185.01,17970.0
2016-04-27 13:40:00,184.98,185.35,184.92,185.17,24347.0,184.98,185.35,184.92,185.17,24347.0
2016-04-27 13:50:00,185.27,185.72,185.21,185.5,26797.0,185.27,185.72,185.21,185.5,26797.0
2016-04-27 14:00:00,185.42,186.7,185.05,186.7,101982.0,185.42,186.7,185.05,186.7,101982.0
2016-04-27 14:10:00,186.61,186.66,185.83,186.35,35206.0,186.61,186.66,185.83,186.35,35206.0
2016-04-27 14:20:00,186.27,186.86,185.99,186.74,68066.0,186.27,186.86,185.99,186.74,68066.0
2016-04-27 14:30:00,186.74,186.92,186.24,186.43,51877.0,186.74,186.92,186.24,186.43,51877.0
2016-04-27 14:40:00,186.39,186.62,186.24,186.53,31648.0,186.39,186.62,186.24,186.53,31648.0
2016-04-27 14:50:00,186.49,187.92,186.31,187.9,70081.0,186.49,187.92,186.31,187.9,70081.0
2016-04-27 15:00:00,187.9,188.8,187.9,188.66,106753.0,187.9,188.8,187.9,188.66,106753.0
2016-04-27 15:10:00,188.66,189.07,188.32,188.83,58249.0,188.66,189.07,188.32,188.83,58249.0
2016-04-27 15:20:00,188.77,189.0,188.09,188.4,55786.0,188.77,189.0,188.09,188.4,55786.0
2016-04-27 15:30:00,188.43,188.8,188.17,188.8,49085.0,188.43,188.8,188.17,188.8,49085.0
2016-04-27 15:40:00,188.75,188.79,188.41,188.45,43081.0,188.75,188.79,188.41,188.45,43081.0
2016-04-27 15:50:00,188.46,188.56,187.91,187.91,125605.0,188.46,188.56,187.91,187.91,125605.0
2016-04-28 09:30:00,187.35,187.5,186.0,186.41,120118.0,187.35,187.5,186.0,186.41,120118.0
2016-04-28 09:40:00,186.45,187.91,186.11,187.77,91979.0,186.45,187.91,186.11,187.77,91979.0
2016-04-28 09:50:00,187.74,188.17,187.16,187.84,76486.0,187.74,188.17,187.16,187.84,76486.0
2016-04-28 10:00:00,187.95,188.17,187.45,187.68,87815.0,187.95,188.17,187.45,187.68,87815.0
2016-04-28 10:10:00,187.75,188.26,187.4,188.08,91719.0,187.75,188.26,187.4,188.08,91719.0
2016-04-28 10:20:00,188.0,188.75,188.0,188.45,74423.0,188.0,188.75,188.0,188.45,74423.0
2016-04-28 10:30:00,188.44,188.56,187.65,187.79,85434.0,188.44,188.56,187.65,187.79,85434.0
2016-04-28 10:40:00,187.76,188.74,187.4,188.68,85924.0,187.76,188.74,187.4,188.68,85924.0
2016-04-28 10:50:00,188.68,188.69,188.06,188.19,49329.0,188.68,188.69,188.06,188.19,49329.0
2016-04-28 11:00:00,188.2,189.48,188.2,189.29,63997.0,188.2,189.48,188.2,189.29,63997.0
2016-04-28 11:10:00,189.27,189.68,188.98,189.64,51571.0,189.27,189.68,188.98,189.64,51571.0
2016-04-28 11:20:00,189.65,190.05,189.56,189.75,56496.0,189.65,190.05,189.56,189.75,56496.0
2016-04-28 11:30:00,189.75,190.2,189.69,189.94,64001.0,189.75,190.2,189.69,189.94,64001.0
2016-04-28 11:40:00,189.85,190.04,189.33,189.47,60551.0,189.85,190.04,189.33,189.47,60551.0
2016-04-28 11:50:00,189.42,189.81,189.29,189.72,59167.0,189.42,189.81,189.29,189.72,59167.0
2016-04-28 12:00:00,189.74,189.81,188.97,189.15,39939.0,189.74,189.81,188.97,189.15,39939.0
2016-04-28 12:10:00,189.11,189.28,188.9,189.0,81088.0,189.11,189.28,188.9,189.0,81088.0
2016-04-28 12:20:00,189.0,189.02,188.42,188.42,53281.0,189.0,189.02,188.42,188.42,53281.0
2016-04-28 12:30:00,188.5,188.93,188.26,188.91,43808.0,188.5,188.93,188.26,188.91,43808.0
2016-04-28 12:40:00,188.91,189.11,188.73,188.75,61018.0,188.91,189.11,188.73,188.75,61018.0
2016-04-28 12:50:00,188.74,189.17,188.37,189.05,34139.0,188.74,189.17,188.37,189.05,34139.0
2016-04-28 13:00:00,189.01,189.15,187.89,187.91,57465.0,189.01,189.15,187.89,187.91,57465.0
2016-04-28 13:10:00,187.9,187.98,187.62,187.86,36676.0,187.9,187.98,187.62,187.86,36676.0
2016-04-28 13:20:00,187.87,187.99,187.55,187.97,21274.0,187.87,187.99,187.55,187.97,21274.0
2016-04-28 13:30:00,188.05,188.75,188.05,188.58,31981.0,188.05,188.75,188.05,188.58,31981.0
2016-04-28 13:40:00,188.6,189.48,188.5,189.48,47586.0,188.6,189.48,188.5,189.48,47586.0
2016-04-28 13:50:00,189.47,190.06,189.39,189.4,57528.0,189.47,190.06,189.39,189.4,57528.0
2016-04-28 14:00:00,189.36,190.13,189.09,189.8,60582.0,189.36,190.13,189.09,189.8,60582.0
2016-04-28 14:10:00,189.8,190.33,188.95,189.17,96181.0,189.8,190.33,188.95,189.17,96181.0
2016-04-28 14:20:00,189.16,189.19,188.5,188.7,39622.0,189.16,189.19,188.5,188.7,39622.0
2016-04-28 14:30:00,188.74,188.76,188.13,188.15,31889.0,188.74,188.76,188.13,188.15,31889.0
2016-04-28 14:40:00,188.13,188.23,187.5,187.65,45333.0,188.13,188.23,187.5,187.65,45333.0
2016-04-28 14:50:00,187.65,187.65,186.9,187.5,56175.0,187.65,187.65,186.9,187.5,56175.0
2016-04-28 15:00:00,187.52,187.64,186.85,186.9,42721.0,187.52,187.64,186.85,186.9,42721.0
2016-04-28 15:10:00,186.84,186.9,186.36,186.65,63427.0,186.84,186.9,186.36,186.65,63427.0
2016-04-28 15:20:00,186.57,186.69,185.57,185.57,92252.0,186.57,186.69,185.57,185.57,92252.0
2016-04-28 15:30:00,185.64,186.57,185.59,186.28,94709.0,185.64,186.57,185.59,186.28,94709.0
2016-04-28 15:40:00,186.24,186.88,186.1,186.59,127501.0,186.24,186.88,186.1,186.59,127501.0
2016-04-28 15:50:00,186.54,186.66,185.54,186.02,298324.0,186.54,186.66,185.54,186.02,298324.0
2016-04-29 09:30:00,189.5,193.98,189.0,193.97,519844.0,189.5,193.98,189.0,193.97,519844.0
2016-04-29 09:40:00,193.99,194.75,193.37,193.85,321385.0,193.99,194.75,193.37,193.85,321385.0
2016-04-29 09:50:00,193.85,195.93,193.81,195.63,377600.0,193.85,195.93,193.81,195.63,377600.0
2016-04-29 10:00:00,195.62,196.86,195.57,196.37,364368.0,195.62,196.86,195.57,196.37,364368.0
2016-04-29 10:10:00,196.37,197.94,196.24,197.43,250342.0,196.37,197.94,196.24,197.43,250342.0
2016-04-29 10:20:00,197.46,199.01,197.39,198.93,275702.0,197.46,199.01,197.39,198.93,275702.0
2016-04-29 10:30:00,198.95,200.85,198.87,200.28,432246.0,198.95,200.85,198.87,200.28,432246.0
2016-04-29 10:40:00,200.36,201.0,199.0,199.09,321011.0,200.36,201.0,199.0,199.09,321011.0
2016-04-29 10:50:00,199.07,199.22,197.75,198.25,197575.0,199.07,199.22,197.75,198.25,197575.0
2016-04-29 11:00:00,198.35,199.14,198.01,198.63,119083.0,198.35,199.14,198.01,198.63,119083.0
2016-04-29 11:10:00,198.6,198.73,197.96,198.09,89332.0,198.6,198.73,197.96,198.09,89332.0
2016-04-29 11:20:00,198.06,198.11,196.35,196.4,165703.0,198.06,198.11,196.35,196.4,165703.0
2016-04-29 11:30:00,196.37,196.92,196.3,196.85,122049.0,196.37,196.92,196.3,196.85,122049.0
2016-04-29 11:40:00,196.96,197.62,196.5,196.61,89285.0,196.96,197.62,196.5,196.61,89285.0
2016-04-29 11:50:00,196.61,197.11,196.58,196.97,66754.0,196.61,197.11,196.58,196.97,66754.0
2016-04-29 12:00:00,196.76,197.77,196.68,197.71,88004.0,196.76,197.77,196.68,197.71,88004.0
2016-04-29 12:10:00,197.68,198.06,197.1,198.01,53590.0,197.68,198.06,197.1,198.01,53590.0
2016-04-29 12:20:00,198.06,198.6,197.98,198.3,60974.0,198.06,198.6,197.98,198.3,60974.0
2016-04-29 12:30:00,198.27,198.53,197.96,198.17,57015.0,198.27,198.53,197.96,198.17,57015.0
2016-04-29 12:40:00,198.17,198.37,197.33,198.26,79737.0,198.17,198.37,197.33,198.26,79737.0
2016-04-29 12:50:00,198.25,198.36,197.53,198.0,52571.0,198.25,198.36,197.53,198.0,52571.0
2016-04-29 13:00:00,197.96,198.17,197.73,197.93,42140.0,197.96,198.17,197.73,197.93,42140.0
2016-04-29 13:10:00,197.82,198.55,197.8,198.55,50737.0,197.82,198.55,197.8,198.55,50737.0
2016-04-29 13:20:00,198.56,198.7,198.13,198.33,39671.0,198.56,198.7,198.13,198.33,39671.0
2016-04-29 13:30:00,198.3,198.57,197.27,197.58,45605.0,198.3,198.57,197.27,197.58,45605.0
2016-04-29 13:40:00,197.51,197.71,196.74,196.78,63644.0,197.51,197.71,196.74,196.78,63644.0
2016-04-29 13:50:00,196.9,196.97,196.15,196.25,68324.0,196.9,196.97,196.15,196.25,68324.0
2016-04-29 14:00:00,196.24,196.82,195.84,196.08,66867.0,196.24,196.82,195.84,196.08,66867.0
2016-04-29 14:10:00,196.07,196.19,194.84,195.0,102957.0,196.07,196.19,194.84,195.0,102957.0
2016-04-29 14:20:00,194.98,195.32,194.73,195.3,86123.0,194.98,195.32,194.73,195.3,86123.0
2016-04-29 14:30:00,195.23,195.28,194.52,194.68,57624.0,195.23,195.28,194.52,194.68,57624.0
2016-04-29 14:40:00,194.73,194.95,194.64,194.78,54497.0,194.73,194.95,194.64,194.78,54497.0
2016-04-29 14:50:00,194.76,194.76,193.35,193.58,121915.0,194.76,194.76,193.35,193.58,121915.0
2016-04-29 15:00:00,193.59,194.86,193.56,194.5,100440.0,193.59,194.86,193.56,194.5,100440.0
2016-04-29 15:10:00,194.58,194.79,194.25,194.52,90831.0,194.58,194.79,194.25,194.52,90831.0
2016-04-29 15:20:00,194.58,194.75,193.91,194.05,107495.0,194.58,194.75,193.91,194.05,107495.0
2016-04-29 15:30:00,194.04,194.72,194.04,194.49,155635.0,194.04,194.72,194.04,194.49,155635.0
2016-04-29 15:40:00,194.51,194.57,194.18,194.27,201886.0,194.51,194.57,194.18,194.27,201886.0
2016-04-29 15:50:00,194.28,194.54,193.64,194.24,461918.0,194.28,194.54,193.64,194.24,461918.0
2016-05-02 09:30:00,185.04,185.33,179.31,182.95,1602463.0,185.04,185.33,179.31,182.95,1602463.0
2016-05-02 09:40:00,182.95,183.75,178.3,179.03,730855.0,182.95,183.75,178.3,179.03,730855.0
2016-05-02 09:50:00,179.17,179.73,176.5,179.2,723745.0,179.17,179.73,176.5,179.2,723745.0
2016-05-02 10:00:00,179.26,179.7,177.81,179.43,479237.0,179.26,179.7,177.81,179.43,479237.0
2016-05-02 10:10:00,179.43,180.41,178.62,178.69,411472.0,179.43,180.41,178.62,178.69,411472.0
2016-05-02 10:20:00,178.82,179.4,177.83,179.03,338566.0,178.82,179.4,177.83,179.03,338566.0
2016-05-02 10:30:00,179.13,179.88,178.66,178.96,363862.0,179.13,179.88,178.66,178.96,363862.0
2016-05-02 10:40:00,178.98,179.6,178.45,179.47,206777.0,178.98,179.6,178.45,179.47,206777.0
2016-05-02 10:50:00,179.5,181.6,178.9,181.27,331546.0,179.5,181.6,178.9,181.27,331546.0
2016-05-02 11:00:00,181.26,182.08,180.63,180.98,292724.0,181.26,182.08,180.63,180.98,292724.0
2016-05-02 11:10:00,181.01,181.89,180.27,181.31,235976.0,181.01,181.89,180.27,181.31,235976.0
2016-05-02 11:20:00,181.31,181.41,180.37,181.03,118148.0,181.31,181.41,180.37,181.03,118148.0
2016-05-02 11:30:00,181.0,181.28,180.68,180.88,113559.0,181.0,181.28,180.68,180.88,113559.0
2016-05-02 11:40:00,180.96,181.0,179.86,180.15,136703.0,180.96,181.0,179.86,180.15,136703.0
2016-05-02 11:50:00,180.12,180.99,179.86,180.47,114491.0,180.12,180.99,179.86,180.47,114491.0
2016-05-02 12:00:00,180.36,180.9,180.3,180.54,78870.0,180.36,180.9,180.3,180.54,78870.0
2016-05-02 12:10:00,180.36,180.44,179.25,179.42,148772.0,180.36,180.44,179.25,179.42,148772.0
2016-05-02 12:20:00,179.42,179.44,178.26,179.17,140308.0,179.42,179.44,178.26,179.17,140308.0
2016-05-02 12:30:00,179.18,180.26,179.17,179.82,87651.0,179.18,180.26,179.17,179.82,87651.0
2016-05-02 12:40:00,179.88,180.3,179.7,180.1,70174.0,179.88,180.3,179.7,180.1,70174.0
2016-05-02 12:50:00,180.04,180.17,179.4,179.59,52872.0,180.04,180.17,179.4,179.59,52872.0
2016-05-02 13:00:00,179.6,179.68,179.2,179.39,43010.0,179.6,179.68,179.2,179.39,43010.0
2016-05-02 13:10:00,179.43,180.26,179.41,179.98,60054.0,179.43,180.26,179.41,179.98,60054.0
2016-05-02 13:20:00,179.99,180.2,179.91,180.02,90962.0,179.99,180.2,179.91,180.02,90962.0
2016-05-02 13:30:00,180.06,180.09,179.0,179.79,85777.0,180.06,180.09,179.0,179.79,85777.0
2016-05-02 13:40:00,179.82,180.0,179.66,179.83,58758.0,179.82,180.0,179.66,179.83,58758.0
2016-05-02 13:50:00,179.85,179.92,179.53,179.6,66079.0,179.85,179.92,179.53,179.6,66079.0
2016-05-02 14:00:00,179.6,179.81,179.09,179.75,58594.0,179.6,179.81,179.09,179.75,58594.0
2016-05-02 14:10:00,179.72,179.9,179.2,179.2,57199.0,179.72,179.9,179.2,179.2,57199.0
2016-05-02 14:20:00,179.3,179.55,179.1,179.5,83274.0,179.3,179.55,179.1,179.5,83274.0
2016-05-02 14:30:00,179.56,179.95,179.52,179.71,75994.0,179.56,179.95,179.52,179.71,75994.0
2016-05-02 14:40:00,179.7,179.75,179.27,179.42,56239.0,179.7,179.75,179.27,179.42,56239.0
2016-05-02 14:50:00,179.37,179.5,179.07,179.37,67235.0,179.37,179.5,179.07,179.37,67235.0
2016-05-02 15:00:00,179.37,179.38,178.36,178.37,119008.0,179.37,179.38,178.36,178.37,119008.0
2016-05-02 15:10:00,178.41,178.85,178.41,178.52,67221.0,178.41,178.85,178.41,178.52,67221.0
2016-05-02 15:20:00,178.54,179.5,178.3,179.0,169931.0,178.54,179.5,178.3,179.0,169931.0
2016-05-02 15:30:00,178.95,179.0,178.53,178.71,93600.0,178.95,179.0,178.53,178.71,93600.0
2016-05-02 15:40:00,178.7,180.0,178.66,179.92,243900.0,178.7,180.0,178.66,179.92,243900.0
2016-05-02 15:50:00,179.98,180.18,178.8,178.91,300498.0,179.98,180.18,178.8,178.91,300498.0
2016-05-03 09:30:00,175.8,175.9,172.0,174.03,860085.0,175.8,175.9,172.0,174.03,860085.0
2016-05-03 09:40:00,174.19,175.24,173.14,174.21,271307.0,174.19,175.24,173.14,174.21,271307.0
2016-05-03 09:50:00,174.31,175.45,173.81,175.03,325809.0,174.31,175.45,173.81,175.03,325809.0
2016-05-03 10:00:00,175.14,175.39,174.6,175.05,204993.0,175.14,175.39,174.6,175.05,204993.0
2016-05-03 10:10:00,174.92,175.25,173.85,174.97,195831.0,174.92,175.25,173.85,174.97,195831.0
2016-05-03 10:20:00,174.9,175.68,174.5,175.53,154835.0,174.9,175.68,174.5,175.53,154835.0
2016-05-03 10:30:00,175.46,175.87,174.71,174.91,117953.0,175.46,175.87,174.71,174.91,117953.0
2016-05-03 10:40:00,174.88,175.47,174.21,174.26,133351.0,174.88,175.47,174.21,174.26,133351.0
2016-05-03 10:50:00,174.33,174.96,174.11,174.18,98080.0,174.33,174.96,174.11,174.18,98080.0
2016-05-03 11:00:00,174.22,174.55,173.98,174.55,108469.0,174.22,174.55,173.98,174.55,108469.0
2016-05-03 11:10:00,174.56,174.69,174.22,174.5,82424.0,174.56,174.69,174.22,174.5,82424.0
2016-05-03 11:20:00,174.43,174.61,174.24,174.26,43938.0,174.43,174.61,174.24,174.26,43938.0
2016-05-03 11:30:00,174.23,174.23,173.5,173.92,96975.0,174.23,174.23,173.5,173.92,96975.0
2016-05-03 11:40:00,173.89,174.89,173.71,174.5,111744.0,173.89,174.89,173.71,174.5,111744.0
2016-05-03 11:50:00,174.5,174.77,174.03,174.29,62366.0,174.5,174.77,174.03,174.29,62366.0
2016-05-03 12:00:00,174.31,174.69,174.28,174.38,68478.0,174.31,174.69,174.28,174.38,68478.0
2016-05-03 12:10:00,174.42,174.49,174.22,174.33,56405.0,174.42,174.49,174.22,174.33,56405.0
2016-05-03 12:20:00,174.41,174.88,174.35,174.75,47341.0,174.41,174.88,174.35,174.75,47341.0
2016-05-03 12:30:00,174.7,174.94,174.58,174.8,51795.0,174.7,174.94,174.58,174.8,51795.0
2016-05-03 12:40:00,174.83,175.01,174.52,174.7,62978.0,174.83,175.01,174.52,174.7,62978.0
2016-05-03 12:50:00,174.7,175.55,174.59,175.48,91991.0,174.7,175.55,174.59,175.48,91991.0
2016-05-03 13:00:00,175.5,175.7,175.41,175.57,81735.0,175.5,175.7,175.41,175.57,81735.0
2016-05-03 13:10:00,175.64,175.77,175.48,175.51,53406.0,175.64,175.77,175.48,175.51,53406.0
2016-05-03 13:20:00,175.57,176.38,175.46,176.0,111613.0,175.57,176.38,175.46,176.0,111613.0
2016-05-03 13:30:00,175.96,176.04,175.36,175.62,62734.0,175.96,176.04,175.36,175.62,62734.0
2016-05-03 13:40:00,175.64,175.85,175.43,175.56,44083.0,175.64,175.85,175.43,175.56,44083.0
2016-05-03 13:50:00,175.51,175.74,175.21,175.22,63506.0,175.51,175.74,175.21,175.22,63506.0
2016-05-03 14:00:00,175.22,175.42,174.82,175.2,64739.0,175.22,175.42,174.82,175.2,64739.0
2016-05-03 14:10:00,175.14,175.47,174.7,174.94,62063.0,175.14,175.47,174.7,174.94,62063.0
2016-05-03 14:20:00,174.89,175.35,174.8,175.1,48205.0,174.89,175.35,174.8,175.1,48205.0
2016-05-03 14:30:00,175.28,175.69,175.15,175.33,45485.0,175.28,175.69,175.15,175.33,45485.0
2016-05-03 14:40:00,175.23,175.56,175.03,175.09,47075.0,175.23,175.56,175.03,175.09,47075.0
2016-05-03 14:50:00,175.07,175.6,174.97,175.33,60544.0,175.07,175.6,174.97,175.33,60544.0
2016-05-03 15:00:00,175.33,175.45,175.14,175.37,54528.0,175.33,175.45,175.14,175.37,54528.0
2016-05-03 15:10:00,175.31,175.39,174.89,174.95,68229.0,175.31,175.39,174.89,174.95,68229.0
2016-05-03 15:20:00,174.92,175.06,174.65,174.81,80673.0,174.92,175.06,174.65,174.81,80673.0
2016-05-03 15:30:00,174.74,174.88,174.47,174.48,119674.0,174.74,174.88,174.47,174.48,119674.0
2016-05-03 15:40:00,174.51,174.66,173.99,174.47,175433.0,174.51,174.66,173.99,174.47,175433.0
2016-05-03 15:50:00,174.5,174.66,174.07,174.36,270212.0,174.5,174.66,174.07,174.36,270212.0
2016-05-04 09:30:00,172.04,173.3,171.5,173.09,257534.0,172.04,173.3,171.5,173.09,257534.0
2016-05-04 09:40:00,173.05,173.25,172.23,172.95,140095.0,173.05,173.25,172.23,172.95,140095.0
2016-05-04 09:50:00,172.95,173.92,172.79,173.73,105060.0,172.95,173.92,172.79,173.73,105060.0
2016-05-04 10:00:00,173.79,175.45,173.79,175.31,176009.0,173.79,175.45,173.79,175.31,176009.0
2016-05-04 10:10:00,175.37,175.79,174.59,175.22,159278.0,175.37,175.79,174.59,175.22,159278.0
2016-05-04 10:20:00,175.29,175.36,174.91,175.1,74918.0,175.29,175.36,174.91,175.1,74918.0
2016-05-04 10:30:00,175.1,175.93,174.65,175.5,160088.0,175.1,175.93,174.65,175.5,160088.0
2016-05-04 10:40:00,175.44,175.45,175.03,175.19,83074.0,175.44,175.45,175.03,175.19,83074.0
2016-05-04 10:50:00,175.23,175.67,175.0,175.66,97518.0,175.23,175.67,175.0,175.66,97518.0
2016-05-04 11:00:00,175.71,176.31,175.61,175.91,112710.0,175.71,176.31,175.61,175.91,112710.0
2016-05-04 11:10:00,176.0,176.0,175.43,175.56,75045.0,176.0,176.0,175.43,175.56,75045.0
2016-05-04 11:20:00,175.51,175.75,175.45,175.71,98479.0,175.51,175.75,175.45,175.71,98479.0
2016-05-04 11:30:00,175.71,176.65,175.61,175.97,95235.0,175.71,176.65,175.61,175.97,95235.0
2016-05-04 11:40:00,175.93,176.57,175.85,176.37,86087.0,175.93,176.57,175.85,176.37,86087.0
2016-05-04 11:50:00,176.46,176.69,176.18,176.27,60406.0,176.46,176.69,176.18,176.27,60406.0
2016-05-04 12:00:00,176.27,176.5,176.06,176.45,69432.0,176.27,176.5,176.06,176.45,69432.0
2016-05-04 12:10:00,176.49,176.75,176.44,176.55,81382.0,176.49,176.75,176.44,176.55,81382.0
2016-05-04 12:20:00,176.58,176.61,176.06,176.13,79448.0,176.58,176.61,176.06,176.13,79448.0
2016-05-04 12:30:00,176.05,176.17,175.47,175.66,62410.0,176.05,176.17,175.47,175.66,62410.0
2016-05-04 12:40:00,175.54,175.82,175.43,175.68,48841.0,175.54,175.82,175.43,175.68,48841.0
2016-05-04 12:50:00,175.63,175.97,175.58,175.66,28869.0,175.63,175.97,175.58,175.66,28869.0
2016-05-04 13:00:00,175.6,176.17,175.57,175.95,29692.0,175.6,176.17,175.57,175.95,29692.0
2016-05-04 13:10:00,175.9,176.46,175.6,176.44,53094.0,175.9,176.46,175.6,176.44,53094.0
2016-05-04 13:20:00,176.49,177.15,176.38,177.11,67775.0,176.49,177.15,176.38,177.11,67775.0
2016-05-04 13:30:00,177.11,177.3,176.95,177.0,40191.0,177.11,177.3,176.95,177.0,40191.0
2016-05-04 13:40:00,176.99,177.68,176.99,177.66,47204.0,176.99,177.68,176.99,177.66,47204.0
2016-05-04 13:50:00,177.7,178.15,177.39,177.85,114678.0,177.7,178.15,177.39,177.85,114678.0
2016-05-04 14:00:00,177.79,178.15,177.11,177.11,78838.0,177.79,178.15,177.11,177.11,78838.0
2016-05-04 14:10:00,177.2,177.72,177.1,177.65,60798.0,177.2,177.72,177.1,177.65,60798.0
2016-05-04 14:20:00,177.59,178.0,177.49,178.0,47773.0,177.59,178.0,177.49,178.0,47773.0
2016-05-04 14:30:00,177.96,178.11,177.63,177.96,47275.0,177.96,178.11,177.63,177.96,47275.0
2016-05-04 14:40:00,177.99,178.11,177.58,177.77,45202.0,177.99,178.11,177.58,177.77,45202.0
2016-05-04 14:50:00,177.77,177.77,177.1,177.7,83313.0,177.77,177.77,177.1,177.7,83313.0
2016-05-04 15:00:00,177.63,177.75,177.21,177.44,55712.0,177.63,177.75,177.21,177.44,55712.0
2016-05-04 15:10:00,177.44,177.7,177.16,177.59,62796.0,177.44,177.7,177.16,177.59,62796.0
2016-05-04 15:20:00,177.59,177.9,177.49,177.75,54040.0,177.59,177.9,177.49,177.75,54040.0
2016-05-04 15:30:00,177.74,177.76,177.2,177.3,66649.0,177.74,177.76,177.2,177.3,66649.0
2016-05-04 15:40:00,177.34,177.47,177.0,177.39,81095.0,177.34,177.47,177.0,177.39,81095.0
2016-05-04 15:50:00,177.33,177.93,177.02,177.28,221361.0,177.33,177.93,177.02,177.28,221361.0
2016-05-05 09:30:00,177.64,178.15,177.46,178.1,268799.0,177.64,178.15,177.46,178.1,268799.0
2016-05-05 09:40:00,178.09,178.1,176.8,177.68,98736.0,178.09,178.1,176.8,177.68,98736.0
2016-05-05 09:50:00,177.6,178.66,177.52,178.14,145677.0,177.6,178.66,177.52,178.14,145677.0
2016-05-05 10:00:00,178.07,179.7,178.0,179.03,126989.0,178.07,179.7,178.0,179.03,126989.0
2016-05-05 10:10:00,179.03,179.7,178.74,179.26,64418.0,179.03,179.7,178.74,179.26,64418.0
2016-05-05 10:20:00,179.27,179.4,178.61,178.67,115250.0,179.27,179.4,178.61,178.67,115250.0
2016-05-05 10:30:00,178.78,179.34,178.64,179.17,64655.0,178.78,179.34,178.64,179.17,64655.0
2016-05-05 10:40:00,179.13,179.14,178.67,178.7,78791.0,179.13,179.14,178.67,178.7,78791.0
2016-05-05 10:50:00,178.74,178.97,178.34,178.48,78735.0,178.74,178.97,178.34,178.48,78735.0
2016-05-05 11:00:00,178.53,178.81,178.28,178.6,92490.0,178.53,178.81,178.28,178.6,92490.0
2016-05-05 11:10:00,178.56,178.74,177.8,177.89,148575.0,178.56,178.74,177.8,177.89,148575.0
2016-05-05 11:20:00,177.89,177.97,176.89,176.95,106194.0,177.89,177.97,176.89,176.95,106194.0
2016-05-05 11:30:00,176.95,177.77,176.89,177.62,102020.0,176.95,177.77,176.89,177.62,102020.0
2016-05-05 11:40:00,177.64,177.8,177.38,177.71,90184.0,177.64,177.8,177.38,177.71,90184.0
2016-05-05 11:50:00,177.72,177.81,177.43,177.59,63676.0,177.72,177.81,177.43,177.59,63676.0
2016-05-05 12:00:00,177.6,177.77,177.2,177.44,62276.0,177.6,177.77,177.2,177.44,62276.0
2016-05-05 12:10:00,177.39,177.8,177.39,177.63,42941.0,177.39,177.8,177.39,177.63,42941.0
2016-05-05 12:20:00,177.61,178.2,177.38,178.16,104183.0,177.61,178.2,177.38,178.16,104183.0
2016-05-05 12:30:00,178.19,178.33,178.0,178.13,29882.0,178.19,178.33,178.0,178.13,29882.0
2016-05-05 12:40:00,178.19,178.31,177.92,178.0,40983.0,178.19,178.31,177.92,178.0,40983.0
2016-05-05 12:50:00,177.99,178.23,177.75,177.75,32164.0,177.99,178.23,177.75,177.75,32164.0
2016-05-05 13:00:00,177.8,177.85,177.24,177.24,28941.0,177.8,177.85,177.24,177.24,28941.0
2016-05-05 13:10:00,177.21,177.21,176.58,176.62,65128.0,177.21,177.21,176.58,176.62,65128.0
2016-05-05 13:20:00,176.68,176.75,175.53,176.0,91050.0,176.68,176.75,175.53,176.0,91050.0
2016-05-05 13:30:00,176.07,176.36,175.84,176.05,56451.0,176.07,176.36,175.84,176.05,56451.0
2016-05-05 13:40:00,176.1,176.39,175.72,175.72,54055.0,176.1,176.39,175.72,175.72,54055.0
2016-05-05 13:50:00,175.66,175.71,175.08,175.19,53295.0,175.66,175.71,175.08,175.19,53295.0
2016-05-05 14:00:00,175.17,175.2,174.85,174.99,72087.0,175.17,175.2,174.85,174.99,72087.0
2016-05-05 14:10:00,175.01,175.05,174.59,174.62,49984.0,175.01,175.05,174.59,174.62,49984.0
2016-05-05 14:20:00,174.64,174.69,174.13,174.51,82082.0,174.64,174.69,174.13,174.51,82082.0
2016-05-05 14:30:00,174.45,174.96,174.27,174.81,46981.0,174.45,174.96,174.27,174.81,46981.0
2016-05-05 14:40:00,174.8,175.66,174.66,175.54,51585.0,174.8,175.66,174.66,175.54,51585.0
2016-05-05 14:50:00,175.54,175.64,174.33,174.44,53864.0,175.54,175.64,174.33,174.44,53864.0
2016-05-05 15:00:00,174.43,175.11,174.42,174.99,52525.0,174.43,175.11,174.42,174.99,52525.0
2016-05-05 15:10:00,175.05,175.44,175.0,175.43,57448.0,175.05,175.44,175.0,175.43,57448.0
2016-05-05 15:20:00,175.39,175.78,175.36,175.51,52390.0,175.39,175.78,175.36,175.51,52390.0
2016-05-05 15:30:00,175.52,175.61,175.2,175.39,70880.0,175.52,175.61,175.2,175.39,70880.0
2016-05-05 15:40:00,175.44,175.66,175.03,175.06,61723.0,175.44,175.66,175.03,175.06,61723.0
2016-05-05 15:50:00,175.13,175.51,175.05,175.21,144970.0,175.13,175.51,175.05,175.21,144970.0
2016-05-06 09:30:00,173.91,175.71,173.0,175.39,236010.0,173.91,175.71,173.0,175.39,236010.0
2016-05-06 09:40:00,175.4,176.8,174.53,174.53,130481.0,175.4,176.8,174.53,174.53,130481.0
2016-05-06 09:50:00,174.49,174.68,173.0,174.04,113238.0,174.49,174.68,173.0,174.04,113238.0
2016-05-06 10:00:00,173.94,174.91,173.25,174.64,94076.0,173.94,174.91,173.25,174.64,94076.0
2016-05-06 10:10:00,174.62,174.62,173.84,174.05,48574.0,174.62,174.62,173.84,174.05,48574.0
2016-05-06 10:20:00,174.01,174.44,173.72,174.09,50910.0,174.01,174.44,173.72,174.09,50910.0
2016-05-06 10:30:00,174.18,174.18,172.95,173.14,183045.0,174.18,174.18,172.95,173.14,183045.0
2016-05-06 10:40:00,173.14,173.4,172.53,172.71,119130.0,173.14,173.4,172.53,172.71,119130.0
2016-05-06 10:50:00,172.71,173.1,172.69,173.08,58034.0,172.71,173.1,172.69,173.08,58034.0
2016-05-06 11:00:00,173.0,173.23,172.32,172.66,68415.0,173.0,173.23,172.32,172.66,68415.0
2016-05-06 11:10:00,172.67,173.13,172.67,173.02,47284.0,172.67,173.13,172.67,173.02,47284.0
2016-05-06 11:20:00,173.07,173.29,172.11,172.73,71771.0,173.07,173.29,172.11,172.73,71771.0
2016-05-06 11:30:00,172.72,173.95,172.67,173.18,102822.0,172.72,173.95,172.67,173.18,102822.0
2016-05-06 11:40:00,173.25,173.7,172.99,173.41,30098.0,173.25,173.7,172.99,173.41,30098.0
2016-05-06 11:50:00,173.34,173.56,173.25,173.32,26795.0,173.34,173.56,173.25,173.32,26795.0
2016-05-06 12:00:00,173.42,173.47,172.35,172.53,69246.0,173.42,173.47,172.35,172.53,69246.0
2016-05-06 12:10:00,172.54,173.07,172.45,172.71,35723.0,172.54,173.07,172.45,172.71,35723.0
2016-05-06 12:20:00,172.72,172.91,172.53,172.88,34526.0,172.72,172.91,172.53,172.88,34526.0
2016-05-06 12:30:00,172.86,173.33,172.81,173.25,30927.0,172.86,173.33,172.81,173.25,30927.0
2016-05-06 12:40:00,173.28,173.46,173.16,173.27,51336.0,173.28,173.46,173.16,173.27,51336.0
2016-05-06 12:50:00,173.25,174.0,173.13,173.79,43836.0,173.25,174.0,173.13,173.79,43836.0
2016-05-06 13:00:00,173.79,174.08,173.77,173.93,52741.0,173.79,174.08,173.77,173.93,52741.0
2016-05-06 13:10:00,174.01,174.22,173.89,174.08,23593.0,174.01,174.22,173.89,174.08,23593.0
2016-05-06 13:20:00,174.02,174.04,173.5,173.54,43690.0,174.02,174.04,173.5,173.54,43690.0
2016-05-06 13:30:00,173.54,173.96,172.96,173.9,68419.0,173.54,173.96,172.96,173.9,68419.0
2016-05-06 13:40:00,173.9,174.14,173.45,173.95,61975.0,173.9,174.14,173.45,173.95,61975.0
2016-05-06 13:50:00,173.98,174.23,173.74,174.09,62487.0,173.98,174.23,173.74,174.09,62487.0
2016-05-06 14:00:00,174.17,174.73,173.94,174.34,45328.0,174.17,174.73,173.94,174.34,45328.0
2016-05-06 14:10:00,174.35,174.49,173.77,174.11,100898.0,174.35,174.49,173.77,174.11,100898.0
2016-05-06 14:20:00,174.07,174.21,173.75,173.8,47503.0,174.07,174.21,173.75,173.8,47503.0
2016-05-06 14:30:00,173.76,173.94,173.6,173.93,26242.0,173.76,173.94,173.6,173.93,26242.0
2016-05-06 14:40:00,173.86,173.93,173.58,173.82,34317.0,173.86,173.93,173.58,173.82,34317.0
2016-05-06 14:50:00,173.85,173.9,173.42,173.58,47930.0,173.85,173.9,173.42,173.58,47930.0
2016-05-06 15:00:00,173.68,174.0,173.57,173.68,65485.0,173.68,174.0,173.57,173.68,65485.0
2016-05-06 15:10:00,173.64,173.91,173.55,173.72,23607.0,173.64,173.91,173.55,173.72,23607.0
2016-05-06 15:20:00,173.71,174.0,173.62,173.78,30290.0,173.71,174.0,173.62,173.78,30290.0
2016-05-06 15:30:00,173.76,173.93,173.62,173.8,43042.0,173.76,173.93,173.62,173.8,43042.0
2016-05-06 15:40:00,173.76,174.0,173.68,173.96,63178.0,173.76,174.0,173.68,173.96,63178.0
2016-05-06 15:50:00,173.98,174.63,173.81,173.87,180533.0,173.98,174.63,173.81,173.87,180533.0
2016-05-09 09:30:00,165.84,171.49,165.1,168.98,951838.0,165.84,171.49,165.1,168.98,951838.0
2016-05-09 09:40:00,168.91,169.75,167.5,168.26,500961.0,168.91,169.75,167.5,168.26,500961.0
2016-05-09 09:50:00,168.25,170.0,167.32,170.0,368188.0,168.25,170.0,167.32,170.0,368188.0
2016-05-09 10:00:00,169.99,170.85,168.86,169.36,184894.0,169.99,170.85,168.86,169.36,184894.0
2016-05-09 10:10:00,169.29,169.4,168.28,168.43,98405.0,169.29,169.4,168.28,168.43,98405.0
2016-05-09 10:20:00,168.4,168.74,167.95,168.29,126059.0,168.4,168.74,167.95,168.29,126059.0
2016-05-09 10:30:00,168.32,168.74,167.93,168.32,152179.0,168.32,168.74,167.93,168.32,152179.0
2016-05-09 10:40:00,168.26,168.8,167.62,168.64,151102.0,168.26,168.8,167.62,168.64,151102.0
2016-05-09 10:50:00,168.75,169.37,168.42,168.72,174843.0,168.75,169.37,168.42,168.72,174843.0
2016-05-09 11:00:00,168.73,169.93,168.69,169.23,154036.0,168.73,169.93,168.69,169.23,154036.0
2016-05-09 11:10:00,169.25,169.4,167.67,167.76,104351.0,169.25,169.4,167.67,167.76,104351.0
2016-05-09 11:20:00,167.72,168.27,167.24,167.28,98965.0,167.72,168.27,167.24,167.28,98965.0
2016-05-09 11:30:00,167.27,167.9,166.94,167.85,135296.0,167.27,167.9,166.94,167.85,135296.0
2016-05-09 11:40:00,167.76,168.0,167.12,167.79,70289.0,167.76,168.0,167.12,167.79,70289.0
2016-05-09 11:50:00,167.79,168.85,167.79,168.85,83723.0,167.79,168.85,167.79,168.85,83723.0
2016-05-09 12:00:00,168.83,169.64,168.7,169.32,96893.0,168.83,169.64,168.7,169.32,96893.0
2016-05-09 12:10:00,169.36,170.5,169.14,170.14,117890.0,169.36,170.5,169.14,170.14,117890.0
2016-05-09 12:20:00,170.07,170.56,169.88,170.18,71421.0,170.07,170.56,169.88,170.18,71421.0
2016-05-09 12:30:00,170.24,170.66,169.94,170.66,70870.0,170.24,170.66,169.94,170.66,70870.0
2016-05-09 12:40:00,170.66,171.44,170.66,171.09,83556.0,170.66,171.44,170.66,171.09,83556.0
2016-05-09 12:50:00,171.04,171.4,170.6,170.92,36188.0,171.04,171.4,170.6,170.92,36188.0
2016-05-09 13:00:00,170.98,172.16,170.8,171.89,93561.0,170.98,172.16,170.8,171.89,93561.0
2016-05-09 13:10:00,171.89,172.36,171.3,171.31,69340.0,171.89,172.36,171.3,171.31,69340.0
2016-05-09 13:20:00,171.41,171.54,171.08,171.52,44577.0,171.41,171.54,171.08,171.52,44577.0
2016-05-09 13:30:00,171.55,171.94,171.43,171.75,57110.0,171.55,171.94,171.43,171.75,57110.0
2016-05-09 13:40:00,171.84,171.9,171.37,171.55,52579.0,171.84,171.9,171.37,171.55,52579.0
2016-05-09 13:50:00,171.6,171.66,171.33,171.61,39356.0,171.6,171.66,171.33,171.61,39356.0
2016-05-09 14:00:00,171.61,171.66,171.28,171.28,66940.0,171.61,171.66,171.28,171.28,66940.0
2016-05-09 14:10:00,171.11,171.49,171.08,171.42,53321.0,171.11,171.49,171.08,171.42,53321.0
2016-05-09 14:20:00,171.42,171.71,171.28,171.46,47047.0,171.42,171.71,171.28,171.46,47047.0
2016-05-09 14:30:00,171.54,171.87,171.31,171.85,36344.0,171.54,171.87,171.31,171.85,36344.0
2016-05-09 14:40:00,171.8,172.35,171.71,172.16,32673.0,171.8,172.35,171.71,172.16,32673.0
2016-05-09 14:50:00,172.11,172.33,172.03,172.25,68544.0,172.11,172.33,172.03,172.25,68544.0
2016-05-09 15:00:00,172.25,172.26,170.78,170.98,118025.0,172.25,172.26,170.78,170.98,118025.0
2016-05-09 15:10:00,170.87,170.87,170.01,170.01,96168.0,170.87,170.87,170.01,170.01,96168.0
2016-05-09 15:20:00,170.01,170.37,169.94,170.0,132816.0,170.01,170.37,169.94,170.0,132816.0
2016-05-09 15:30:00,170.02,170.07,169.35,169.46,203410.0,170.02,170.07,169.35,169.46,203410.0
2016-05-09 15:40:00,169.46,169.74,169.3,169.38,217545.0,169.46,169.74,169.3,169.38,217545.0
2016-05-09 15:50:00,169.46,169.7,168.89,169.49,310688.0,169.46,169.7,168.89,169.49,310688.0
2016-05-10 09:30:00,170.75,171.0,166.88,167.02,306690.0,170.75,171.0,166.88,167.02,306690.0
2016-05-10 09:40:00,167.12,167.72,166.58,166.9,241283.0,167.12,167.72,166.58,166.9,241283.0
2016-05-10 09:50:00,167.01,167.14,165.42,166.07,220951.0,167.01,167.14,165.42,166.07,220951.0
2016-05-10 10:00:00,166.13,167.67,165.93,167.48,308665.0,166.13,167.67,165.93,167.48,308665.0
2016-05-10 10:10:00,167.38,168.6,167.09,167.1,147363.0,167.38,168.6,167.09,167.1,147363.0
2016-05-10 10:20:00,167.16,167.54,166.88,167.5,147664.0,167.16,167.54,166.88,167.5,147664.0
2016-05-10 10:30:00,167.57,169.46,167.49,169.31,209758.0,167.57,169.46,167.49,169.31,209758.0
2016-05-10 10:40:00,169.31,170.08,169.31,169.61,130675.0,169.31,170.08,169.31,169.61,130675.0
2016-05-10 10:50:00,169.6,169.67,168.79,169.16,73882.0,169.6,169.67,168.79,169.16,73882.0
2016-05-10 11:00:00,169.17,169.26,168.69,168.87,80621.0,169.17,169.26,168.69,168.87,80621.0
2016-05-10 11:10:00,168.9,169.09,168.16,168.16,76257.0,168.9,169.09,168.16,168.16,76257.0
2016-05-10 11:20:00,168.16,168.41,167.74,168.22,97712.0,168.16,168.41,167.74,168.22,97712.0
2016-05-10 11:30:00,168.26,168.85,167.78,167.96,80265.0,168.26,168.85,167.78,167.96,80265.0
2016-05-10 11:40:00,167.93,168.24,167.78,167.96,118905.0,167.93,168.24,167.78,167.96,118905.0
2016-05-10 11:50:00,167.92,168.43,167.87,168.32,102920.0,167.92,168.43,167.87,168.32,102920.0
2016-05-10 12:00:00,168.29,168.66,168.02,168.44,31500.0,168.29,168.66,168.02,168.44,31500.0
2016-05-10 12:10:00,168.44,168.61,168.22,168.6,49037.0,168.44,168.61,168.22,168.6,49037.0
2016-05-10 12:20:00,168.45,168.55,168.0,168.13,59120.0,168.45,168.55,168.0,168.13,59120.0
2016-05-10 12:30:00,168.13,168.48,167.99,168.34,120453.0,168.13,168.48,167.99,168.34,120453.0
2016-05-10 12:40:00,168.32,169.4,168.12,169.19,91683.0,168.32,169.4,168.12,169.19,91683.0
2016-05-10 12:50:00,169.21,169.29,168.57,168.58,55191.0,169.21,169.29,168.57,168.58,55191.0
2016-05-10 13:00:00,168.64,168.75,168.37,168.55,100491.0,168.64,168.75,168.37,168.55,100491.0
2016-05-10 13:10:00,168.56,168.86,168.45,168.54,48347.0,168.56,168.86,168.45,168.54,48347.0
2016-05-10 13:20:00,168.6,169.0,168.45,168.53,72919.0,168.6,169.0,168.45,168.53,72919.0
2016-05-10 13:30:00,168.52,168.61,167.94,167.99,86086.0,168.52,168.61,167.94,167.99,86086.0
2016-05-10 13:40:00,168.02,168.07,167.75,168.0,57862.0,168.02,168.07,167.75,168.0,57862.0
2016-05-10 13:50:00,168.0,168.08,167.8,167.8,45102.0,168.0,168.08,167.8,167.8,45102.0
2016-05-10 14:00:00,167.81,167.88,167.36,167.51,67059.0,167.81,167.88,167.36,167.51,67059.0
2016-05-10 14:10:00,167.52,167.67,167.1,167.55,96326.0,167.52,167.67,167.1,167.55,96326.0
2016-05-10 14:20:00,167.57,167.74,167.37,167.58,148018.0,167.57,167.74,167.37,167.58,148018.0
2016-05-10 14:30:00,167.53,167.81,167.45,167.45,65266.0,167.53,167.81,167.45,167.45,65266.0
2016-05-10 14:40:00,167.39,167.58,167.17,167.22,96323.0,167.39,167.58,167.17,167.22,96323.0
2016-05-10 14:50:00,167.22,167.36,166.93,167.02,113994.0,167.22,167.36,166.93,167.02,113994.0
2016-05-10 15:00:00,167.01,167.28,166.94,167.11,64285.0,167.01,167.28,166.94,167.11,64285.0
2016-05-10 15:10:00,167.1,167.16,166.75,166.86,98905.0,167.1,167.16,166.75,166.86,98905.0
2016-05-10 15:20:00,166.89,166.91,166.73,166.81,99949.0,166.89,166.91,166.73,166.81,99949.0
2016-05-10 15:30:00,166.79,166.84,166.25,166.37,172537.0,166.79,166.84,166.25,166.37,172537.0
2016-05-10 15:40:00,166.37,166.55,166.19,166.24,233656.0,166.37,166.55,166.19,166.24,233656.0
2016-05-10 15:50:00,166.22,166.45,166.07,166.21,406821.0,166.22,166.45,166.07,166.21,406821.0
2016-05-11 09:30:00,165.88,166.27,164.59,165.1,472239.0,165.88,166.27,164.59,165.1,472239.0
2016-05-11 09:40:00,164.95,165.38,164.31,164.96,306544.0,164.95,165.38,164.31,164.96,306544.0
2016-05-11 09:50:00,165.11,165.22,164.52,164.75,237094.0,165.11,165.22,164.52,164.75,237094.0
2016-05-11 10:00:00,164.79,165.04,164.2,164.32,190077.0,164.79,165.04,164.2,164.32,190077.0
2016-05-11 10:10:00,164.35,164.61,163.76,164.02,205273.0,164.35,164.61,163.76,164.02,205273.0
2016-05-11 10:20:00,163.99,164.24,163.39,163.55,201198.0,163.99,164.24,163.39,163.55,201198.0
2016-05-11 10:30:00,163.55,164.11,163.33,163.79,154621.0,163.55,164.11,163.33,163.79,154621.0
2016-05-11 10:40:00,163.75,163.76,162.92,162.94,118848.0,163.75,163.76,162.92,162.94,118848.0
2016-05-11 10:50:00,162.95,163.2,162.33,162.42,154093.0,162.95,163.2,162.33,162.42,154093.0
2016-05-11 11:00:00,162.43,162.49,161.12,161.2,289264.0,162.43,162.49,161.12,161.2,289264.0
2016-05-11 11:10:00,161.24,161.76,161.2,161.59,225392.0,161.24,161.76,161.2,161.59,225392.0
2016-05-11 11:20:00,161.57,162.67,161.56,162.1,149276.0,161.57,162.67,161.56,162.1,149276.0
2016-05-11 11:30:00,162.08,162.55,161.79,162.42,112809.0,162.08,162.55,161.79,162.42,112809.0
2016-05-11 11:40:00,162.37,162.86,162.2,162.46,127305.0,162.37,162.86,162.2,162.46,127305.0
2016-05-11 11:50:00,162.44,162.55,162.01,162.21,95487.0,162.44,162.55,162.01,162.21,95487.0
2016-05-11 12:00:00,162.24,162.8,162.22,162.75,78667.0,162.24,162.8,162.22,162.75,78667.0
2016-05-11 12:10:00,162.76,162.86,162.4,162.55,104993.0,162.76,162.86,162.4,162.55,104993.0
2016-05-11 12:20:00,162.58,163.05,162.4,162.9,122452.0,162.58,163.05,162.4,162.9,122452.0
2016-05-11 12:30:00,162.96,163.62,162.92,163.4,78875.0,162.96,163.62,162.92,163.4,78875.0
2016-05-11 12:40:00,163.35,163.54,163.14,163.27,87358.0,163.35,163.54,163.14,163.27,87358.0
2016-05-11 12:50:00,163.27,163.4,163.03,163.14,42871.0,163.27,163.4,163.03,163.14,42871.0
2016-05-11 13:00:00,163.14,163.22,162.55,163.06,118527.0,163.14,163.22,162.55,163.06,118527.0
2016-05-11 13:10:00,163.0,163.58,162.98,163.03,76661.0,163.0,163.58,162.98,163.03,76661.0
2016-05-11 13:20:00,163.15,163.2,162.8,163.14,100771.0,163.15,163.2,162.8,163.14,100771.0
2016-05-11 13:30:00,163.14,163.65,162.94,163.43,137397.0,163.14,163.65,162.94,163.43,137397.0
2016-05-11 13:40:00,163.42,163.77,163.04,163.77,75747.0,163.42,163.77,163.04,163.77,75747.0
2016-05-11 13:50:00,163.75,164.11,163.58,163.59,91367.0,163.75,164.11,163.58,163.59,91367.0
2016-05-11 14:00:00,163.64,163.69,163.37,163.53,63528.0,163.64,163.69,163.37,163.53,63528.0
2016-05-11 14:10:00,163.46,163.74,163.35,163.51,76372.0,163.46,163.74,163.35,163.51,76372.0
2016-05-11 14:20:00,163.52,163.9,163.31,163.86,64061.0,163.52,163.9,163.31,163.86,64061.0
2016-05-11 14:30:00,163.84,164.3,163.71,163.9,81541.0,163.84,164.3,163.71,163.9,81541.0
2016-05-11 14:40:00,163.84,163.94,163.4,163.73,50305.0,163.84,163.94,163.4,163.73,50305.0
2016-05-11 14:50:00,163.71,163.89,163.47,163.78,69130.0,163.71,163.89,163.47,163.78,69130.0
2016-05-11 15:00:00,163.78,163.95,163.42,163.74,77353.0,163.78,163.95,163.42,163.74,77353.0
2016-05-11 15:10:00,163.74,164.06,163.6,163.61,185761.0,163.74,164.06,163.6,163.61,185761.0
2016-05-11 15:20:00,163.61,163.81,163.19,163.3,103112.0,163.61,163.81,163.19,163.3,103112.0
2016-05-11 15:30:00,163.28,163.55,163.2,163.21,84922.0,163.28,163.55,163.2,163.21,84922.0
2016-05-11 15:40:00,163.23,163.4,163.0,163.17,147276.0,163.23,163.4,163.0,163.17,147276.0
2016-05-11 15:50:00,163.19,163.39,162.87,162.96,385536.0,163.19,163.39,162.87,162.96,385536.0
2016-05-12 09:30:00,164.04,164.5,162.75,163.3,123409.0,164.04,164.5,162.75,163.3,123409.0
2016-05-12 09:40:00,163.5,163.56,161.82,162.29,105737.0,163.5,163.56,161.82,162.29,105737.0
2016-05-12 09:50:00,162.24,162.64,160.8,160.94,137072.0,162.24,162.64,160.8,160.94,137072.0
2016-05-12 10:00:00,160.97,162.25,160.54,160.54,126228.0,160.97,162.25,160.54,160.54,126228.0
2016-05-12 10:10:00,160.53,161.45,160.45,160.61,113383.0,160.53,161.45,160.45,160.61,113383.0
2016-05-12 10:20:00,160.61,160.72,160.06,160.06,125275.0,160.61,160.72,160.06,160.06,125275.0
2016-05-12 10:30:00,160.08,160.42,159.5,159.51,206804.0,160.08,160.42,159.5,159.51,206804.0
2016-05-12 10:40:00,159.55,159.66,158.62,158.67,171000.0,159.55,159.66,158.62,158.67,171000.0
2016-05-12 10:50:00,158.73,159.15,158.38,159.15,195272.0,158.73,159.15,158.38,159.15,195272.0
2016-05-12 11:00:00,159.18,159.67,158.84,159.42,105973.0,159.18,159.67,158.84,159.42,105973.0
2016-05-12 11:10:00,159.42,160.08,158.95,159.24,101784.0,159.42,160.08,158.95,159.24,101784.0
2016-05-12 11:20:00,159.26,160.0,159.0,159.95,79973.0,159.26,160.0,159.0,159.95,79973.0
2016-05-12 11:30:00,160.0,160.24,159.78,160.1,67528.0,160.0,160.24,159.78,160.1,67528.0
2016-05-12 11:40:00,160.1,160.58,159.97,160.58,78145.0,160.1,160.58,159.97,160.58,78145.0
2016-05-12 11:50:00,160.59,160.85,160.36,160.5,58377.0,160.59,160.85,160.36,160.5,58377.0
2016-05-12 12:00:00,160.45,160.99,160.3,160.97,103454.0,160.45,160.99,160.3,160.97,103454.0
2016-05-12 12:10:00,160.96,160.98,160.41,160.58,59930.0,160.96,160.98,160.41,160.58,59930.0
2016-05-12 12:20:00,160.51,160.74,160.49,160.68,50640.0,160.51,160.74,160.49,160.68,50640.0
2016-05-12 12:30:00,160.68,160.68,159.97,160.44,65662.0,160.68,160.68,159.97,160.44,65662.0
2016-05-12 12:40:00,160.42,160.7,160.29,160.58,61692.0,160.42,160.7,160.29,160.58,61692.0
2016-05-12 12:50:00,160.6,160.72,160.5,160.71,74506.0,160.6,160.72,160.5,160.71,74506.0
2016-05-12 13:00:00,160.71,160.99,160.52,160.93,59551.0,160.71,160.99,160.52,160.93,59551.0
2016-05-12 13:10:00,160.9,160.9,160.47,160.8,52623.0,160.9,160.9,160.47,160.8,52623.0
2016-05-12 13:20:00,160.84,161.35,160.81,161.24,44212.0,160.84,161.35,160.81,161.24,44212.0
2016-05-12 13:30:00,161.27,161.33,160.65,160.66,47771.0,161.27,161.33,160.65,160.66,47771.0
2016-05-12 13:40:00,160.68,161.33,160.61,161.18,48244.0,160.68,161.33,160.61,161.18,48244.0
2016-05-12 13:50:00,161.2,161.2,160.77,161.17,59238.0,161.2,161.2,160.77,161.17,59238.0
2016-05-12 14:00:00,161.19,161.48,160.76,161.0,65928.0,161.19,161.48,160.76,161.0,65928.0
2016-05-12 14:10:00,161.07,161.85,160.74,161.84,66140.0,161.07,161.85,160.74,161.84,66140.0
2016-05-12 14:20:00,161.87,162.1,161.8,161.96,102113.0,161.87,162.1,161.8,161.96,102113.0
2016-05-12 14:30:00,162.0,162.03,161.8,161.93,46767.0,162.0,162.03,161.8,161.93,46767.0
2016-05-12 14:40:00,161.97,162.79,161.82,162.51,90601.0,161.97,162.79,161.82,162.51,90601.0
2016-05-12 14:50:00,162.48,162.53,162.06,162.34,32939.0,162.48,162.53,162.06,162.34,32939.0
2016-05-12 15:00:00,162.31,162.57,162.2,162.23,149673.0,162.31,162.57,162.2,162.23,149673.0
2016-05-12 15:10:00,162.28,162.32,161.73,161.82,43760.0,162.28,162.32,161.73,161.82,43760.0
2016-05-12 15:20:00,161.8,162.06,161.67,161.67,70737.0,161.8,162.06,161.67,161.67,70737.0
2016-05-12 15:30:00,161.67,161.73,160.93,160.93,103219.0,161.67,161.73,160.93,160.93,103219.0
2016-05-12 15:40:00,160.93,161.58,160.93,161.54,80651.0,160.93,161.58,160.93,161.54,80651.0
2016-05-12 15:50:00,161.54,161.54,161.12,161.28,195922.0,161.54,161.54,161.12,161.28,195922.0
2016-05-13 09:30:00,160.66,162.71,160.05,161.86,326147.0,160.66,162.71,160.05,161.86,326147.0
2016-05-13 09:40:00,161.75,162.21,161.07,161.51,122816.0,161.75,162.21,161.07,161.51,122816.0
2016-05-13 09:50:00,161.53,161.66,160.7,161.66,71552.0,161.53,161.66,160.7,161.66,71552.0
2016-05-13 10:00:00,161.58,161.66,160.85,160.9,64790.0,161.58,161.66,160.85,160.9,64790.0
2016-05-13 10:10:00,160.94,161.26,160.76,161.21,66002.0,160.94,161.26,160.76,161.21,66002.0
2016-05-13 10:20:00,161.18,161.25,160.79,160.93,49238.0,161.18,161.25,160.79,160.93,49238.0
2016-05-13 10:30:00,160.92,161.24,160.57,161.24,57384.0,160.92,161.24,160.57,161.24,57384.0
2016-05-13 10:40:00,161.2,161.68,161.03,161.03,44180.0,161.2,161.68,161.03,161.03,44180.0
2016-05-13 10:50:00,161.02,161.5,161.02,161.28,36231.0,161.02,161.5,161.02,161.28,36231.0
2016-05-13 11:00:00,161.25,161.77,161.13,161.39,52600.0,161.25,161.77,161.13,161.39,52600.0
2016-05-13 11:10:00,161.43,162.0,161.13,161.82,74752.0,161.43,162.0,161.13,161.82,74752.0
2016-05-13 11:20:00,161.78,162.35,161.64,161.97,99350.0,161.78,162.35,161.64,161.97,99350.0
2016-05-13 11:30:00,161.98,162.1,161.59,162.02,51594.0,161.98,162.1,161.59,162.02,51594.0
2016-05-13 11:40:00,161.97,162.14,161.69,161.82,33944.0,161.97,162.14,161.69,161.82,33944.0
2016-05-13 11:50:00,161.87,162.47,161.64,162.07,55787.0,161.87,162.47,161.64,162.07,55787.0
2016-05-13 12:00:00,162.07,162.3,161.95,162.25,27372.0,162.07,162.3,161.95,162.25,27372.0
2016-05-13 12:10:00,162.22,162.66,162.15,162.59,72330.0,162.22,162.66,162.15,162.59,72330.0
2016-05-13 12:20:00,162.55,162.66,162.29,162.44,39069.0,162.55,162.66,162.29,162.44,39069.0
2016-05-13 12:30:00,162.43,162.51,162.0,162.04,26451.0,162.43,162.51,162.0,162.04,26451.0
2016-05-13 12:40:00,162.01,162.05,161.53,161.8,31830.0,162.01,162.05,161.53,161.8,31830.0
2016-05-13 12:50:00,161.84,162.18,161.51,161.6,70293.0,161.84,162.18,161.51,161.6,70293.0
2016-05-13 13:00:00,161.55,161.73,161.33,161.73,21037.0,161.55,161.73,161.33,161.73,21037.0
2016-05-13 13:10:00,161.72,162.18,161.65,162.1,34764.0,161.72,162.18,161.65,162.1,34764.0
2016-05-13 13:20:00,162.12,162.27,161.58,161.61,20865.0,162.12,162.27,161.58,161.61,20865.0
2016-05-13 13:30:00,161.58,161.81,161.49,161.54,26299.0,161.58,161.81,161.49,161.54,26299.0
2016-05-13 13:40:00,161.43,161.59,161.36,161.47,30295.0,161.43,161.59,161.36,161.47,30295.0
2016-05-13 13:50:00,161.45,161.8,161.18,161.48,41424.0,161.45,161.8,161.18,161.48,41424.0
2016-05-13 14:00:00,161.49,161.93,161.44,161.46,47384.0,161.49,161.93,161.44,161.46,47384.0
2016-05-13 14:10:00,161.45,161.6,160.9,160.99,36839.0,161.45,161.6,160.9,160.99,36839.0
2016-05-13 14:20:00,160.99,161.07,160.78,161.05,45837.0,160.99,161.07,160.78,161.05,45837.0
2016-05-13 14:30:00,161.02,161.09,160.67,160.84,55842.0,161.02,161.09,160.67,160.84,55842.0
2016-05-13 14:40:00,160.87,160.93,160.31,160.32,96203.0,160.87,160.93,160.31,160.32,96203.0
2016-05-13 14:50:00,160.34,160.36,159.71,160.06,105055.0,160.34,160.36,159.71,160.06,105055.0
2016-05-13 15:00:00,160.05,160.14,159.89,159.89,100424.0,160.05,160.14,159.89,159.89,100424.0
2016-05-13 15:10:00,159.89,159.95,159.55,159.8,55317.0,159.89,159.95,159.55,159.8,55317.0
2016-05-13 15:20:00,159.81,159.88,159.21,159.21,55747.0,159.81,159.88,159.21,159.21,55747.0
2016-05-13 15:30:00,159.26,159.64,159.12,159.53,96992.0,159.26,159.64,159.12,159.53,96992.0
2016-05-13 15:40:00,159.55,160.0,159.52,159.76,113097.0,159.55,160.0,159.52,159.76,113097.0
2016-05-13 15:50:00,159.72,159.97,159.63,159.77,127125.0,159.72,159.97,159.63,159.77,127125.0
2016-05-16 09:30:00,161.92,165.48,161.31,164.89,390132.0,161.92,165.48,161.31,164.89,390132.0
2016-05-16 09:40:00,164.89,165.48,164.11,165.33,252357.0,164.89,165.48,164.11,165.33,252357.0
2016-05-16 09:50:00,165.36,166.2,165.09,165.79,198731.0,165.36,166.2,165.09,165.79,198731.0
2016-05-16 10:00:00,165.83,166.34,165.56,165.83,324331.0,165.83,166.34,165.56,165.83,324331.0
2016-05-16 10:10:00,165.88,166.13,164.79,164.79,180864.0,165.88,166.13,164.79,164.79,180864.0
2016-05-16 10:20:00,164.85,165.36,164.61,165.0,167991.0,164.85,165.36,164.61,165.0,167991.0
2016-05-16 10:30:00,165.02,165.44,165.0,165.37,106176.0,165.02,165.44,165.0,165.37,106176.0
2016-05-16 10:40:00,165.39,166.24,165.05,166.23,153060.0,165.39,166.24,165.05,166.23,153060.0
2016-05-16 10:50:00,166.25,166.49,165.86,166.31,101801.0,166.25,166.49,165.86,166.31,101801.0
2016-05-16 11:00:00,166.31,166.52,165.74,166.07,109414.0,166.31,166.52,165.74,166.07,109414.0
2016-05-16 11:10:00,166.02,166.25,165.79,166.0,58744.0,166.02,166.25,165.79,166.0,58744.0
2016-05-16 11:20:00,165.92,165.98,165.41,165.97,53744.0,165.92,165.98,165.41,165.97,53744.0
2016-05-16 11:30:00,165.93,166.22,165.46,165.57,57607.0,165.93,166.22,165.46,165.57,57607.0
2016-05-16 11:40:00,165.55,166.37,165.55,166.19,70406.0,165.55,166.37,165.55,166.19,70406.0
2016-05-16 11:50:00,166.24,166.3,165.85,166.07,51645.0,166.24,166.3,165.85,166.07,51645.0
2016-05-16 12:00:00,166.12,166.79,166.0,166.75,39156.0,166.12,166.79,166.0,166.75,39156.0
2016-05-16 12:10:00,166.75,166.89,166.47,166.51,66317.0,166.75,166.89,166.47,166.51,66317.0
2016-05-16 12:20:00,166.48,167.07,166.47,166.91,93774.0,166.48,167.07,166.47,166.91,93774.0
2016-05-16 12:30:00,166.9,167.16,166.88,167.14,69422.0,166.9,167.16,166.88,167.14,69422.0
2016-05-16 12:40:00,167.16,167.41,167.14,167.34,74585.0,167.16,167.41,167.14,167.34,74585.0
2016-05-16 12:50:00,167.35,167.75,167.28,167.71,88736.0,167.35,167.75,167.28,167.71,88736.0
2016-05-16 13:00:00,167.76,168.22,167.42,167.81,185961.0,167.76,168.22,167.42,167.81,185961.0
2016-05-16 13:10:00,167.77,168.31,167.68,168.31,79595.0,167.77,168.31,167.68,168.31,79595.0
2016-05-16 13:20:00,168.31,168.66,168.23,168.52,131621.0,168.31,168.66,168.23,168.52,131621.0
2016-05-16 13:30:00,168.53,168.72,168.33,168.51,70837.0,168.53,168.72,168.33,168.51,70837.0
2016-05-16 13:40:00,168.51,168.51,168.0,168.22,69556.0,168.51,168.51,168.0,168.22,69556.0
2016-05-16 13:50:00,168.17,168.55,168.05,168.22,60874.0,168.17,168.55,168.05,168.22,60874.0
2016-05-16 14:00:00,168.23,168.7,168.23,168.48,53491.0,168.23,168.7,168.23,168.48,53491.0
2016-05-16 14:10:00,168.55,168.69,168.39,168.53,52182.0,168.55,168.69,168.39,168.53,52182.0
2016-05-16 14:20:00,168.53,168.83,168.47,168.65,68772.0,168.53,168.83,168.47,168.65,68772.0
2016-05-16 14:30:00,168.61,168.68,168.15,168.26,38950.0,168.61,168.68,168.15,168.26,38950.0
2016-05-16 14:40:00,168.2,168.51,168.2,168.31,54385.0,168.2,168.51,168.2,168.31,54385.0
2016-05-16 14:50:00,168.31,168.5,168.21,168.47,59398.0,168.31,168.5,168.21,168.47,59398.0
2016-05-16 15:00:00,168.5,168.86,168.49,168.81,83448.0,168.5,168.86,168.49,168.81,83448.0
2016-05-16 15:10:00,168.81,168.87,168.42,168.83,95308.0,168.81,168.87,168.42,168.83,95308.0
2016-05-16 15:20:00,168.81,168.95,168.61,168.75,78952.0,168.81,168.95,168.61,168.75,78952.0
2016-05-16 15:30:00,168.73,168.78,168.31,168.52,130180.0,168.73,168.78,168.31,168.52,130180.0
2016-05-16 15:40:00,168.54,168.55,167.87,167.94,201095.0,168.54,168.55,167.87,167.94,201095.0
2016-05-16 15:50:00,167.93,168.34,167.77,168.26,455420.0,167.93,168.34,167.77,168.26,455420.0
2016-05-17 09:30:00,168.59,170.0,167.65,169.43,377822.0,168.59,170.0,167.65,169.43,377822.0
2016-05-17 09:40:00,169.36,170.05,168.18,169.8,410087.0,169.36,170.05,168.18,169.8,410087.0
2016-05-17 09:50:00,169.74,171.93,169.7,171.56,265337.0,169.74,171.93,169.7,171.56,265337.0
2016-05-17 10:00:00,171.56,172.24,171.31,171.7,254647.0,171.56,172.24,171.31,171.7,254647.0
2016-05-17 10:10:00,171.7,171.87,170.16,170.39,150296.0,171.7,171.87,170.16,170.39,150296.0
2016-05-17 10:20:00,170.36,171.25,169.84,170.3,135793.0,170.36,171.25,169.84,170.3,135793.0
2016-05-17 10:30:00,170.3,170.36,169.2,170.29,86586.0,170.3,170.36,169.2,170.29,86586.0
2016-05-17 10:40:00,170.35,171.56,170.32,171.35,100435.0,170.35,171.56,170.32,171.35,100435.0
2016-05-17 10:50:00,171.35,171.55,170.75,171.47,76224.0,171.35,171.55,170.75,171.47,76224.0
2016-05-17 11:00:00,171.45,171.62,170.87,171.4,110392.0,171.45,171.62,170.87,171.4,110392.0
2016-05-17 11:10:00,171.53,172.95,171.46,172.71,153661.0,171.53,172.95,171.46,172.71,153661.0
2016-05-17 11:20:00,172.71,172.8,171.72,171.72,71081.0,172.71,172.8,171.72,171.72,71081.0
2016-05-17 11:30:00,171.74,172.23,171.74,172.02,52767.0,171.74,172.23,171.74,172.02,52767.0
2016-05-17 11:40:00,172.05,172.25,171.79,172.25,49513.0,172.05,172.25,171.79,172.25,49513.0
2016-05-17 11:50:00,172.2,172.61,171.88,172.11,54992.0,172.2,172.61,171.88,172.11,54992.0
2016-05-17 12:00:00,172.07,172.14,171.6,171.6,41615.0,172.07,172.14,171.6,171.6,41615.0
2016-05-17 12:10:00,171.59,171.61,171.25,171.27,52060.0,171.59,171.61,171.25,171.27,52060.0
2016-05-17 12:20:00,171.34,171.49,171.17,171.44,35348.0,171.34,171.49,171.17,171.44,35348.0
2016-05-17 12:30:00,171.51,171.91,171.37,171.87,53781.0,171.51,171.91,171.37,171.87,53781.0
2016-05-17 12:40:00,171.89,172.07,171.18,171.21,49797.0,171.89,172.07,171.18,171.21,49797.0
2016-05-17 12:50:00,171.27,171.6,171.23,171.48,41494.0,171.27,171.6,171.23,171.48,41494.0
2016-05-17 13:00:00,171.48,171.5,170.66,171.22,52286.0,171.48,171.5,170.66,171.22,52286.0
2016-05-17 13:10:00,171.27,171.74,171.2,171.55,41927.0,171.27,171.74,171.2,171.55,41927.0
2016-05-17 13:20:00,171.55,171.61,171.05,171.25,41890.0,171.55,171.61,171.05,171.25,41890.0
2016-05-17 13:30:00,171.28,171.33,171.0,171.05,77516.0,171.28,171.33,171.0,171.05,77516.0
2016-05-17 13:40:00,171.0,171.26,170.99,171.12,50635.0,171.0,171.26,170.99,171.12,50635.0
2016-05-17 13:50:00,171.15,171.15,170.71,170.71,75427.0,171.15,171.15,170.71,170.71,75427.0
2016-05-17 14:00:00,170.72,170.89,170.16,170.35,36988.0,170.72,170.89,170.16,170.35,36988.0
2016-05-17 14:10:00,170.26,170.27,169.21,169.57,75345.0,170.26,170.27,169.21,169.57,75345.0
2016-05-17 14:20:00,169.58,169.99,169.32,169.76,86049.0,169.58,169.99,169.32,169.76,86049.0
2016-05-17 14:30:00,169.75,169.87,169.12,169.52,61393.0,169.75,169.87,169.12,169.52,61393.0
2016-05-17 14:40:00,169.51,169.9,169.42,169.46,37719.0,169.51,169.9,169.42,169.46,37719.0
2016-05-17 14:50:00,169.45,170.0,169.44,169.86,67596.0,169.45,170.0,169.44,169.86,67596.0
2016-05-17 15:00:00,169.86,170.16,169.58,169.99,42422.0,169.86,170.16,169.58,169.99,42422.0
2016-05-17 15:10:00,170.0,170.71,169.89,170.71,115835.0,170.0,170.71,169.89,170.71,115835.0
2016-05-17 15:20:00,170.71,171.07,170.59,170.91,179959.0,170.71,171.07,170.59,170.91,179959.0
2016-05-17 15:30:00,170.9,171.21,170.71,171.21,117295.0,170.9,171.21,170.71,171.21,117295.0
2016-05-17 15:40:00,171.21,171.26,170.74,171.0,134136.0,171.21,171.26,170.74,171.0,134136.0
2016-05-17 15:50:00,170.99,171.59,170.94,171.06,324160.0,170.99,171.59,170.94,171.06,324160.0
2016-05-18 09:30:00,169.75,170.75,169.15,169.72,174282.0,169.75,170.75,169.15,169.72,174282.0
2016-05-18 09:40:00,169.9,170.0,168.96,169.17,97831.0,169.9,170.0,168.96,169.17,97831.0
2016-05-18 09:50:00,169.1,170.73,169.0,170.29,75836.0,169.1,170.73,169.0,170.29,75836.0
2016-05-18 10:00:00,170.39,170.98,170.39,170.6,83165.0,170.39,170.98,170.39,170.6,83165.0
2016-05-18 10:10:00,170.6,171.53,170.57,171.2,67863.0,170.6,171.53,170.57,171.2,67863.0
2016-05-18 10:20:00,171.14,171.48,170.77,171.16,55386.0,171.14,171.48,170.77,171.16,55386.0
2016-05-18 10:30:00,171.03,171.17,169.55,169.89,67239.0,171.03,171.17,169.55,169.89,67239.0
2016-05-18 10:40:00,170.06,170.51,169.94,170.45,40981.0,170.06,170.51,169.94,170.45,40981.0
2016-05-18 10:50:00,170.42,170.65,170.01,170.24,34203.0,170.42,170.65,170.01,170.24,34203.0
2016-05-18 11:00:00,170.24,170.71,170.2,170.61,33060.0,170.24,170.71,170.2,170.61,33060.0
2016-05-18 11:10:00,170.56,170.79,170.26,170.59,23174.0,170.56,170.79,170.26,170.59,23174.0
2016-05-18 11:20:00,170.51,170.83,170.24,170.35,23925.0,170.51,170.83,170.24,170.35,23925.0
2016-05-18 11:30:00,170.47,170.47,170.0,170.12,32125.0,170.47,170.47,170.0,170.12,32125.0
2016-05-18 11:40:00,170.17,170.27,169.94,170.11,34183.0,170.17,170.27,169.94,170.11,34183.0
2016-05-18 11:50:00,170.1,170.16,169.5,169.53,37991.0,170.1,170.16,169.5,169.53,37991.0
2016-05-18 12:00:00,169.58,169.66,169.13,169.14,39649.0,169.58,169.66,169.13,169.14,39649.0
2016-05-18 12:10:00,169.14,169.71,169.0,169.5,61986.0,169.14,169.71,169.0,169.5,61986.0
2016-05-18 12:20:00,169.55,169.62,169.1,169.19,57408.0,169.55,169.62,169.1,169.19,57408.0
2016-05-18 12:30:00,169.24,169.46,169.24,169.37,51976.0,169.24,169.46,169.24,169.37,51976.0
2016-05-18 12:40:00,169.43,169.8,169.4,169.43,27963.0,169.43,169.8,169.4,169.43,27963.0
2016-05-18 12:50:00,169.38,169.62,169.2,169.59,23107.0,169.38,169.62,169.2,169.59,23107.0
2016-05-18 13:00:00,169.6,169.81,169.21,169.27,43385.0,169.6,169.81,169.21,169.27,43385.0
2016-05-18 13:10:00,169.32,169.58,169.28,169.44,26850.0,169.32,169.58,169.28,169.44,26850.0
2016-05-18 13:20:00,169.5,169.91,169.35,169.42,34141.0,169.5,169.91,169.35,169.42,34141.0
2016-05-18 13:30:00,169.43,169.54,169.02,169.18,35652.0,169.43,169.54,169.02,169.18,35652.0
2016-05-18 13:40:00,169.22,169.32,169.09,169.24,31651.0,169.22,169.32,169.09,169.24,31651.0
2016-05-18 13:50:00,169.2,169.6,169.16,169.31,28606.0,169.2,169.6,169.16,169.31,28606.0
2016-05-18 14:00:00,169.27,169.27,167.75,168.63,114904.0,169.27,169.27,167.75,168.63,114904.0
2016-05-18 14:10:00,168.51,169.1,168.32,168.75,64683.0,168.51,169.1,168.32,168.75,64683.0
2016-05-18 14:20:00,168.85,168.94,168.03,168.12,58182.0,168.85,168.94,168.03,168.12,58182.0
2016-05-18 14:30:00,168.11,168.58,167.67,168.28,74678.0,168.11,168.58,167.67,168.28,74678.0
2016-05-18 14:40:00,168.27,168.72,168.19,168.57,50996.0,168.27,168.72,168.19,168.57,50996.0
2016-05-18 14:50:00,168.58,168.87,168.52,168.86,42981.0,168.58,168.87,168.52,168.86,42981.0
2016-05-18 15:00:00,168.84,169.5,168.55,169.01,90249.0,168.84,169.5,168.55,169.01,90249.0
2016-05-18 15:10:00,169.04,169.12,168.31,168.56,43698.0,169.04,169.12,168.31,168.56,43698.0
2016-05-18 15:20:00,168.56,168.56,168.06,168.16,49431.0,168.56,168.56,168.06,168.16,49431.0
2016-05-18 15:30:00,168.14,168.76,168.12,168.38,77105.0,168.14,168.76,168.12,168.38,77105.0
2016-05-18 15:40:00,168.39,169.04,168.37,168.88,90421.0,168.39,169.04,168.37,168.88,90421.0
2016-05-18 15:50:00,168.91,169.46,168.9,169.45,197677.0,168.91,169.46,168.9,169.45,197677.0
2016-05-19 09:30:00,168.75,169.83,167.84,168.64,97520.0,168.75,169.83,167.84,168.64,97520.0
2016-05-19 09:40:00,168.69,169.41,168.31,168.31,56134.0,168.69,169.41,168.31,168.31,56134.0
2016-05-19 09:50:00,168.32,168.5,167.13,167.27,78950.0,168.32,168.5,167.13,167.27,78950.0
2016-05-19 10:00:00,167.49,167.89,166.74,166.89,82484.0,167.49,167.89,166.74,166.89,82484.0
2016-05-19 10:10:00,166.86,167.07,166.3,166.66,55098.0,166.86,167.07,166.3,166.66,55098.0
2016-05-19 10:20:00,166.61,166.88,166.3,166.8,40859.0,166.61,166.88,166.3,166.8,40859.0
2016-05-19 10:30:00,166.78,167.39,166.45,166.58,45628.0,166.78,167.39,166.45,166.58,45628.0
2016-05-19 10:40:00,166.6,167.2,166.41,166.79,35047.0,166.6,167.2,166.41,166.79,35047.0
2016-05-19 10:50:00,166.71,166.79,166.05,166.07,61538.0,166.71,166.79,166.05,166.07,61538.0
2016-05-19 11:00:00,166.12,166.44,165.59,165.66,62169.0,166.12,166.44,165.59,165.66,62169.0
2016-05-19 11:10:00,165.61,165.77,165.13,165.47,71160.0,165.61,165.77,165.13,165.47,71160.0
2016-05-19 11:20:00,165.48,166.01,165.15,165.61,33023.0,165.48,166.01,165.15,165.61,33023.0
2016-05-19 11:30:00,165.61,165.69,165.2,165.47,23277.0,165.61,165.69,165.2,165.47,23277.0
2016-05-19 11:40:00,165.45,165.59,165.0,165.27,40966.0,165.45,165.59,165.0,165.27,40966.0
2016-05-19 11:50:00,165.34,166.38,165.28,166.3,25343.0,165.34,166.38,165.28,166.3,25343.0
2016-05-19 12:00:00,166.15,166.19,165.65,165.78,45437.0,166.15,166.19,165.65,165.78,45437.0
2016-05-19 12:10:00,165.78,165.78,165.12,165.22,65584.0,165.78,165.78,165.12,165.22,65584.0
2016-05-19 12:20:00,165.23,165.27,164.93,165.03,75993.0,165.23,165.27,164.93,165.03,75993.0
2016-05-19 12:30:00,165.12,166.19,164.99,166.1,43536.0,165.12,166.19,164.99,166.1,43536.0
2016-05-19 12:40:00,166.12,166.14,165.66,165.96,29017.0,166.12,166.14,165.66,165.96,29017.0
2016-05-19 12:50:00,165.92,165.92,165.29,165.73,22932.0,165.92,165.92,165.29,165.73,22932.0
2016-05-19 13:00:00,165.77,166.37,165.66,166.37,34320.0,165.77,166.37,165.66,166.37,34320.0
2016-05-19 13:10:00,166.33,166.7,166.15,166.58,32582.0,166.33,166.7,166.15,166.58,32582.0
2016-05-19 13:20:00,166.61,166.88,166.27,166.77,41397.0,166.61,166.88,166.27,166.77,41397.0
2016-05-19 13:30:00,166.71,167.25,166.69,166.8,42883.0,166.71,167.25,166.69,166.8,42883.0
2016-05-19 13:40:00,166.81,167.45,166.81,166.88,25880.0,166.81,167.45,166.81,166.88,25880.0
2016-05-19 13:50:00,166.88,167.15,166.52,166.52,27421.0,166.88,167.15,166.52,166.52,27421.0
2016-05-19 14:00:00,166.61,166.93,166.46,166.75,44041.0,166.61,166.93,166.46,166.75,44041.0
2016-05-19 14:10:00,166.83,167.17,166.78,166.96,35951.0,166.83,167.17,166.78,166.96,35951.0
2016-05-19 14:20:00,166.96,167.01,166.46,166.54,42018.0,166.96,167.01,166.46,166.54,42018.0
2016-05-19 14:30:00,166.5,166.7,166.15,166.16,34005.0,166.5,166.7,166.15,166.16,34005.0
2016-05-19 14:40:00,166.15,166.38,166.01,166.25,36529.0,166.15,166.38,166.01,166.25,36529.0
2016-05-19 14:50:00,166.22,167.22,166.11,166.93,68640.0,166.22,167.22,166.11,166.93,68640.0
2016-05-19 15:00:00,166.94,167.49,166.94,167.31,47239.0,166.94,167.49,166.94,167.31,47239.0
2016-05-19 15:10:00,167.32,168.02,167.32,168.02,36016.0,167.32,168.02,167.32,168.02,36016.0
2016-05-19 15:20:00,168.03,168.28,167.7,167.82,37854.0,168.03,168.28,167.7,167.82,37854.0
2016-05-19 15:30:00,167.7,168.18,167.39,168.16,41309.0,167.7,168.18,167.39,168.16,41309.0
2016-05-19 15:40:00,168.17,168.75,167.9,168.53,74333.0,168.17,168.75,167.9,168.53,74333.0
2016-05-19 15:50:00,168.58,168.71,168.25,168.5,122887.0,168.58,168.71,168.25,168.5,122887.0
2016-05-20 09:30:00,169.41,170.26,168.33,169.81,170881.0,169.41,170.26,168.33,169.81,170881.0
2016-05-20 09:40:00,169.85,170.5,169.03,169.68,135151.0,169.85,170.5,169.03,169.68,135151.0
2016-05-20 09:50:00,169.99,170.93,169.83,170.74,54692.0,169.99,170.93,169.83,170.74,54692.0
2016-05-20 10:00:00,170.7,171.1,170.33,170.52,88022.0,170.7,171.1,170.33,170.52,88022.0
2016-05-20 10:10:00,170.51,170.68,170.03,170.41,127063.0,170.51,170.68,170.03,170.41,127063.0
2016-05-20 10:20:00,170.42,170.42,169.24,169.78,36375.0,170.42,170.42,169.24,169.78,36375.0
2016-05-20 10:30:00,169.82,170.04,169.55,169.59,27878.0,169.82,170.04,169.55,169.59,27878.0
2016-05-20 10:40:00,169.65,169.85,169.22,169.25,64800.0,169.65,169.85,169.22,169.25,64800.0
2016-05-20 10:50:00,169.23,169.28,169.0,169.24,42334.0,169.23,169.28,169.0,169.24,42334.0
2016-05-20 11:00:00,169.28,169.83,169.2,169.34,35188.0,169.28,169.83,169.2,169.34,35188.0
2016-05-20 11:10:00,169.25,169.65,169.0,169.46,49235.0,169.25,169.65,169.0,169.46,49235.0
2016-05-20 11:20:00,169.48,169.62,168.99,169.01,77122.0,169.48,169.62,168.99,169.01,77122.0
2016-05-20 11:30:00,169.01,169.69,169.0,169.62,64561.0,169.01,169.69,169.0,169.62,64561.0
2016-05-20 11:40:00,169.59,169.75,169.27,169.68,24754.0,169.59,169.75,169.27,169.68,24754.0
2016-05-20 11:50:00,169.68,169.97,169.56,169.74,39140.0,169.68,169.97,169.56,169.74,39140.0
2016-05-20 12:00:00,169.86,169.86,169.54,169.82,17014.0,169.86,169.86,169.54,169.82,17014.0
2016-05-20 12:10:00,169.79,169.82,169.62,169.82,26221.0,169.79,169.82,169.62,169.82,26221.0
2016-05-20 12:20:00,169.88,170.07,169.61,169.66,30497.0,169.88,170.07,169.61,169.66,30497.0
2016-05-20 12:30:00,169.67,170.07,169.53,170.04,31579.0,169.67,170.07,169.53,170.04,31579.0
2016-05-20 12:40:00,170.03,170.08,169.81,169.87,11640.0,170.03,170.08,169.81,169.87,11640.0
2016-05-20 12:50:00,169.86,169.98,169.76,169.79,10400.0,169.86,169.98,169.76,169.79,10400.0
2016-05-20 13:00:00,169.86,170.05,169.84,169.9,11855.0,169.86,170.05,169.84,169.9,11855.0
2016-05-20 13:10:00,169.82,170.06,169.66,170.02,29796.0,169.82,170.06,169.66,170.02,29796.0
2016-05-20 13:20:00,170.05,170.17,169.84,169.94,43063.0,170.05,170.17,169.84,169.94,43063.0
2016-05-20 13:30:00,169.97,170.43,169.94,170.33,30373.0,169.97,170.43,169.94,170.33,30373.0
2016-05-20 13:40:00,170.33,170.79,170.25,170.49,41977.0,170.33,170.79,170.25,170.49,41977.0
2016-05-20 13:50:00,170.49,170.65,170.28,170.49,30923.0,170.49,170.65,170.28,170.49,30923.0
2016-05-20 14:00:00,170.5,170.5,170.11,170.29,17536.0,170.5,170.5,170.11,170.29,17536.0
2016-05-20 14:10:00,170.39,170.49,170.31,170.45,17884.0,170.39,170.49,170.31,170.45,17884.0
2016-05-20 14:20:00,170.42,170.68,170.35,170.58,17491.0,170.42,170.68,170.35,170.58,17491.0
2016-05-20 14:30:00,170.6,170.6,170.2,170.3,17400.0,170.6,170.6,170.2,170.3,17400.0
2016-05-20 14:40:00,170.23,170.35,170.05,170.05,17900.0,170.23,170.35,170.05,170.05,17900.0
2016-05-20 14:50:00,170.05,170.31,169.87,169.92,30802.0,170.05,170.31,169.87,169.92,30802.0
2016-05-20 15:00:00,169.94,170.02,169.5,169.83,24821.0,169.94,170.02,169.5,169.83,24821.0
2016-05-20 15:10:00,169.81,169.97,169.74,169.96,23230.0,169.81,169.97,169.74,169.96,23230.0
2016-05-20 15:20:00,170.0,170.07,169.61,169.63,24043.0,170.0,170.07,169.61,169.63,24043.0
2016-05-20 15:30:00,169.63,169.86,169.5,169.81,27759.0,169.63,169.86,169.5,169.81,27759.0
2016-05-20 15:40:00,169.81,170.07,169.74,169.86,62371.0,169.81,170.07,169.74,169.86,62371.0
2016-05-20 15:50:00,169.86,170.13,169.71,170.1,140956.0,169.86,170.13,169.71,170.1,140956.0
2016-05-23 09:30:00,170.69,171.5,169.53,171.01,87071.0,170.69,171.5,169.53,171.01,87071.0
2016-05-23 09:40:00,171.15,171.42,170.56,170.92,42916.0,171.15,171.42,170.56,170.92,42916.0
2016-05-23 09:50:00,170.73,171.05,170.11,170.55,35159.0,170.73,171.05,170.11,170.55,35159.0
2016-05-23 10:00:00,170.57,170.67,170.0,170.57,58606.0,170.57,170.67,170.0,170.57,58606.0
2016-05-23 10:10:00,170.52,170.67,170.0,170.09,35992.0,170.52,170.67,170.0,170.09,35992.0
2016-05-23 10:20:00,170.18,170.71,170.12,170.47,24399.0,170.18,170.71,170.12,170.47,24399.0
2016-05-23 10:30:00,170.42,170.74,170.16,170.6,31531.0,170.42,170.74,170.16,170.6,31531.0
2016-05-23 10:40:00,170.52,170.57,170.04,170.11,51103.0,170.52,170.57,170.04,170.11,51103.0
2016-05-23 10:50:00,170.05,170.72,170.05,170.7,48355.0,170.05,170.72,170.05,170.7,48355.0
2016-05-23 11:00:00,170.76,171.1,170.51,171.07,39436.0,170.76,171.1,170.51,171.07,39436.0
2016-05-23 11:10:00,171.07,171.11,170.51,170.57,16072.0,171.07,171.11,170.51,170.57,16072.0
2016-05-23 11:20:00,170.56,170.87,170.53,170.68,15283.0,170.56,170.87,170.53,170.68,15283.0
2016-05-23 11:30:00,170.69,170.7,170.26,170.45,20319.0,170.69,170.7,170.26,170.45,20319.0
2016-05-23 11:40:00,170.48,170.75,170.47,170.72,16381.0,170.48,170.75,170.47,170.72,16381.0
2016-05-23 11:50:00,170.65,170.91,170.54,170.79,28379.0,170.65,170.91,170.54,170.79,28379.0
2016-05-23 12:00:00,170.75,170.78,170.35,170.44,32998.0,170.75,170.78,170.35,170.44,32998.0
2016-05-23 12:10:00,170.37,170.72,170.35,170.59,9570.0,170.37,170.72,170.35,170.59,9570.0
2016-05-23 12:20:00,170.65,170.66,170.35,170.65,9571.0,170.65,170.66,170.35,170.65,9571.0
2016-05-23 12:30:00,170.7,170.8,170.5,170.51,22833.0,170.7,170.8,170.5,170.51,22833.0
2016-05-23 12:40:00,170.46,170.84,170.45,170.74,21236.0,170.46,170.84,170.45,170.74,21236.0
2016-05-23 12:50:00,170.68,170.86,170.68,170.8,12027.0,170.68,170.86,170.68,170.8,12027.0
2016-05-23 13:00:00,170.85,170.89,170.48,170.62,18444.0,170.85,170.89,170.48,170.62,18444.0
2016-05-23 13:10:00,170.62,170.7,170.44,170.44,15585.0,170.62,170.7,170.44,170.44,15585.0
2016-05-23 13:20:00,170.47,170.49,170.34,170.46,18809.0,170.47,170.49,170.34,170.46,18809.0
2016-05-23 13:30:00,170.45,170.48,170.27,170.3,17198.0,170.45,170.48,170.27,170.3,17198.0
2016-05-23 13:40:00,170.31,170.49,170.27,170.3,25529.0,170.31,170.49,170.27,170.3,25529.0
2016-05-23 13:50:00,170.3,170.5,170.2,170.41,25923.0,170.3,170.5,170.2,170.41,25923.0
2016-05-23 14:00:00,170.41,170.51,170.35,170.41,14178.0,170.41,170.51,170.35,170.41,14178.0
2016-05-23 14:10:00,170.46,170.61,170.42,170.47,14765.0,170.46,170.61,170.42,170.47,14765.0
2016-05-23 14:20:00,170.47,170.58,170.34,170.39,17162.0,170.47,170.58,170.34,170.39,17162.0
2016-05-23 14:30:00,170.34,170.5,170.34,170.34,13801.0,170.34,170.5,170.34,170.34,13801.0
2016-05-23 14:40:00,170.34,170.47,170.34,170.42,15677.0,170.34,170.47,170.34,170.42,15677.0
2016-05-23 14:50:00,170.4,170.43,170.13,170.25,29580.0,170.4,170.43,170.13,170.25,29580.0
2016-05-23 15:00:00,170.25,170.3,169.94,169.94,26101.0,170.25,170.3,169.94,169.94,26101.0
2016-05-23 15:10:00,169.91,170.0,169.59,169.63,31290.0,169.91,170.0,169.59,169.63,31290.0
2016-05-23 15:20:00,169.65,169.81,169.43,169.53,37971.0,169.65,169.81,169.43,169.53,37971.0
2016-05-23 15:30:00,169.57,169.84,169.54,169.68,34394.0,169.57,169.84,169.54,169.68,34394.0
2016-05-23 15:40:00,169.68,169.77,169.54,169.61,38764.0,169.68,169.77,169.54,169.61,38764.0
2016-05-23 15:50:00,169.67,169.88,169.55,169.77,137257.0,169.67,169.88,169.55,169.77,137257.0
2016-05-24 09:30:00,171.55,174.92,169.92,173.99,429383.0,171.55,174.92,169.92,173.99,429383.0
2016-05-24 09:40:00,174.11,175.24,173.5,174.85,235516.0,174.11,175.24,173.5,174.85,235516.0
2016-05-24 09:50:00,174.9,176.13,174.75,175.13,181036.0,174.9,176.13,174.75,175.13,181036.0
2016-05-24 10:00:00,175.13,176.97,175.12,176.47,221690.0,175.13,176.97,175.12,176.47,221690.0
2016-05-24 10:10:00,176.56,177.13,176.38,177.04,186790.0,176.56,177.13,176.38,177.04,186790.0
2016-05-24 10:20:00,177.1,177.36,176.67,177.34,127222.0,177.1,177.36,176.67,177.34,127222.0
2016-05-24 10:30:00,177.39,177.39,176.83,177.32,147761.0,177.39,177.39,176.83,177.32,147761.0
2016-05-24 10:40:00,177.36,177.98,177.18,177.46,165609.0,177.36,177.98,177.18,177.46,165609.0
2016-05-24 10:50:00,177.51,178.07,177.16,178.03,109816.0,177.51,178.07,177.16,178.03,109816.0
2016-05-24 11:00:00,178.07,178.11,176.51,176.64,145852.0,178.07,178.11,176.51,176.64,145852.0
2016-05-24 11:10:00,176.63,177.48,176.6,176.87,127937.0,176.63,177.48,176.6,176.87,127937.0
2016-05-24 11:20:00,176.94,177.16,176.55,176.68,89724.0,176.94,177.16,176.55,176.68,89724.0
2016-05-24 11:30:00,176.7,176.88,176.62,176.83,72415.0,176.7,176.88,176.62,176.83,72415.0
2016-05-24 11:40:00,176.87,177.35,176.87,177.04,78754.0,176.87,177.35,176.87,177.04,78754.0
2016-05-24 11:50:00,177.0,177.19,176.69,176.83,67941.0,177.0,177.19,176.69,176.83,67941.0
2016-05-24 12:00:00,176.91,177.24,176.83,177.1,38135.0,176.91,177.24,176.83,177.1,38135.0
2016-05-24 12:10:00,177.09,177.1,176.38,176.58,49777.0,177.09,177.1,176.38,176.58,49777.0
2016-05-24 12:20:00,176.63,176.9,175.83,175.93,79622.0,176.63,176.9,175.83,175.93,79622.0
2016-05-24 12:30:00,175.88,176.21,175.6,176.18,75764.0,175.88,176.21,175.6,176.18,75764.0
2016-05-24 12:40:00,176.18,176.18,175.76,175.84,36967.0,176.18,176.18,175.76,175.84,36967.0
2016-05-24 12:50:00,175.86,176.14,175.67,175.95,25125.0,175.86,176.14,175.67,175.95,25125.0
2016-05-24 13:00:00,175.95,176.58,175.95,176.0,34834.0,175.95,176.58,175.95,176.0,34834.0
2016-05-24 13:10:00,175.98,176.38,175.97,176.12,36648.0,175.98,176.38,175.97,176.12,36648.0
2016-05-24 13:20:00,176.12,176.36,176.0,176.05,29691.0,176.12,176.36,176.0,176.05,29691.0
2016-05-24 13:30:00,176.1,176.11,175.64,175.94,36906.0,176.1,176.11,175.64,175.94,36906.0
2016-05-24 13:40:00,175.97,175.97,175.56,175.69,34955.0,175.97,175.97,175.56,175.69,34955.0
2016-05-24 13:50:00,175.74,175.81,175.46,175.52,43133.0,175.74,175.81,175.46,175.52,43133.0
2016-05-24 14:00:00,175.49,175.98,175.4,175.47,77170.0,175.49,175.98,175.4,175.47,77170.0
2016-05-24 14:10:00,175.4,176.13,175.37,175.9,47363.0,175.4,176.13,175.37,175.9,47363.0
2016-05-24 14:20:00,175.9,176.03,175.71,175.78,29795.0,175.9,176.03,175.71,175.78,29795.0
2016-05-24 14:30:00,175.73,176.01,175.45,175.45,33546.0,175.73,176.01,175.45,175.45,33546.0
2016-05-24 14:40:00,175.4,175.98,175.4,175.93,41951.0,175.4,175.98,175.4,175.93,41951.0
2016-05-24 14:50:00,175.92,175.94,175.39,175.42,41223.0,175.92,175.94,175.39,175.42,41223.0
2016-05-24 15:00:00,175.43,175.93,175.38,175.51,39909.0,175.43,175.93,175.38,175.51,39909.0
2016-05-24 15:10:00,175.58,175.96,175.55,175.82,49009.0,175.58,175.96,175.55,175.82,49009.0
2016-05-24 15:20:00,175.8,175.82,175.53,175.58,58135.0,175.8,175.82,175.53,175.58,58135.0
2016-05-24 15:30:00,175.58,175.59,175.17,175.17,76447.0,175.58,175.59,175.17,175.17,76447.0
2016-05-24 15:40:00,175.15,175.67,175.15,175.47,102874.0,175.15,175.67,175.15,175.47,102874.0
2016-05-24 15:50:00,175.54,175.92,175.49,175.88,303609.0,175.54,175.92,175.49,175.88,303609.0
2016-05-25 09:30:00,176.99,178.56,176.62,178.49,289732.0,176.99,178.56,176.62,178.49,289732.0
2016-05-25 09:40:00,178.47,178.79,177.65,178.61,187144.0,178.47,178.79,177.65,178.61,187144.0
2016-05-25 09:50:00,178.64,178.81,177.8,178.09,119918.0,178.64,178.81,177.8,178.09,119918.0
2016-05-25 10:00:00,178.16,178.49,177.64,177.94,117744.0,178.16,178.49,177.64,177.94,117744.0
2016-05-25 10:10:00,177.97,178.4,177.75,177.76,119829.0,177.97,178.4,177.75,177.76,119829.0
2016-05-25 10:20:00,177.73,177.89,176.41,177.03,96102.0,177.73,177.89,176.41,177.03,96102.0
2016-05-25 10:30:00,176.87,177.27,176.56,177.17,63608.0,176.87,177.27,176.56,177.17,63608.0
2016-05-25 10:40:00,177.29,177.46,177.13,177.34,81888.0,177.29,177.46,177.13,177.34,81888.0
2016-05-25 10:50:00,177.36,178.09,177.35,177.7,84042.0,177.36,178.09,177.35,177.7,84042.0
2016-05-25 11:00:00,177.69,177.96,177.6,177.96,53645.0,177.69,177.96,177.6,177.96,53645.0
2016-05-25 11:10:00,177.97,177.97,177.25,177.25,34545.0,177.97,177.97,177.25,177.25,34545.0
2016-05-25 11:20:00,177.21,177.61,177.11,177.53,53338.0,177.21,177.61,177.11,177.53,53338.0
2016-05-25 11:30:00,177.52,177.69,177.1,177.18,36210.0,177.52,177.69,177.1,177.18,36210.0
2016-05-25 11:40:00,177.16,177.52,177.1,177.23,48390.0,177.16,177.52,177.1,177.23,48390.0
2016-05-25 11:50:00,177.27,177.63,177.22,177.43,45791.0,177.27,177.63,177.22,177.43,45791.0
2016-05-25 12:00:00,177.42,177.62,177.26,177.34,35988.0,177.42,177.62,177.26,177.34,35988.0
2016-05-25 12:10:00,177.35,177.56,177.08,177.16,50568.0,177.35,177.56,177.08,177.16,50568.0
2016-05-25 12:20:00,177.15,177.49,176.79,177.43,48267.0,177.15,177.49,176.79,177.43,48267.0
2016-05-25 12:30:00,177.43,177.54,176.7,176.83,29940.0,177.43,177.54,176.7,176.83,29940.0
2016-05-25 12:40:00,176.81,177.29,176.76,176.98,36261.0,176.81,177.29,176.76,176.98,36261.0
2016-05-25 12:50:00,176.97,177.35,176.95,177.28,39659.0,176.97,177.35,176.95,177.28,39659.0
2016-05-25 13:00:00,177.27,177.85,177.27,177.3,57243.0,177.27,177.85,177.27,177.3,57243.0
2016-05-25 13:10:00,177.3,177.6,177.21,177.49,48167.0,177.3,177.6,177.21,177.49,48167.0
2016-05-25 13:20:00,177.49,177.67,177.28,177.5,39690.0,177.49,177.67,177.28,177.5,39690.0
2016-05-25 13:30:00,177.53,177.85,177.53,177.8,39966.0,177.53,177.85,177.53,177.8,39966.0
2016-05-25 13:40:00,177.8,177.85,176.63,176.7,63148.0,177.8,177.85,176.63,176.7,63148.0
2016-05-25 13:50:00,176.78,177.07,176.21,176.22,57241.0,176.78,177.07,176.21,176.22,57241.0
2016-05-25 14:00:00,176.22,176.45,175.72,175.78,110665.0,176.22,176.45,175.72,175.78,110665.0
2016-05-25 14:10:00,175.78,176.15,175.61,175.65,61586.0,175.78,176.15,175.61,175.65,61586.0
2016-05-25 14:20:00,175.65,175.84,175.21,175.67,57582.0,175.65,175.84,175.21,175.67,57582.0
2016-05-25 14:30:00,175.62,176.32,175.54,176.08,49577.0,175.62,176.32,175.54,176.08,49577.0
2016-05-25 14:40:00,176.06,176.44,175.94,176.16,82915.0,176.06,176.44,175.94,176.16,82915.0
2016-05-25 14:50:00,176.12,176.22,175.83,175.86,50644.0,176.12,176.22,175.83,175.86,50644.0
2016-05-25 15:00:00,175.91,176.23,175.33,175.52,61033.0,175.91,176.23,175.33,175.52,61033.0
2016-05-25 15:10:00,175.5,176.06,175.25,175.93,76222.0,175.5,176.06,175.25,175.93,76222.0
2016-05-25 15:20:00,176.0,176.99,175.98,176.61,83833.0,176.0,176.99,175.98,176.61,83833.0
2016-05-25 15:30:00,176.52,176.87,176.41,176.7,71004.0,176.52,176.87,176.41,176.7,71004.0
2016-05-25 15:40:00,176.7,177.1,176.5,176.5,89219.0,176.7,177.1,176.5,176.5,89219.0
2016-05-25 15:50:00,176.5,176.97,176.5,176.71,181906.0,176.5,176.97,176.5,176.71,181906.0
2016-05-26 09:30:00,176.19,176.84,175.0,175.9,219464.0,176.19,176.84,175.0,175.9,219464.0
2016-05-26 09:40:00,175.91,176.77,175.55,176.16,93658.0,175.91,176.77,175.55,176.16,93658.0
2016-05-26 09:50:00,176.32,176.58,175.71,175.81,72762.0,176.32,176.58,175.71,175.81,72762.0
2016-05-26 10:00:00,175.85,176.35,175.71,176.18,64223.0,175.85,176.35,175.71,176.18,64223.0
2016-05-26 10:10:00,176.14,176.59,175.86,176.52,141907.0,176.14,176.59,175.86,176.52,141907.0
2016-05-26 10:20:00,176.59,176.61,176.14,176.35,82608.0,176.59,176.61,176.14,176.35,82608.0
2016-05-26 10:30:00,176.35,177.12,176.35,176.87,95871.0,176.35,177.12,176.35,176.87,95871.0
2016-05-26 10:40:00,176.88,176.9,175.82,175.91,52523.0,176.88,176.9,175.82,175.91,52523.0
2016-05-26 10:50:00,175.88,176.3,175.75,175.81,73095.0,175.88,176.3,175.75,175.81,73095.0
2016-05-26 11:00:00,175.84,176.33,175.75,176.12,105875.0,175.84,176.33,175.75,176.12,105875.0
2016-05-26 11:10:00,176.12,176.16,175.32,175.76,235974.0,176.12,176.16,175.32,175.76,235974.0
2016-05-26 11:20:00,175.73,176.31,175.69,176.28,74137.0,175.73,176.31,175.69,176.28,74137.0
2016-05-26 11:30:00,176.28,176.35,175.67,175.9,50817.0,176.28,176.35,175.67,175.9,50817.0
2016-05-26 11:40:00,175.91,176.15,175.86,175.99,43005.0,175.91,176.15,175.86,175.99,43005.0
2016-05-26 11:50:00,176.02,176.25,175.98,176.11,39667.0,176.02,176.25,175.98,176.11,39667.0
2016-05-26 12:00:00,176.09,176.35,176.0,176.29,48003.0,176.09,176.35,176.0,176.29,48003.0
2016-05-26 12:10:00,176.29,176.56,176.17,176.38,43176.0,176.29,176.56,176.17,176.38,43176.0
2016-05-26 12:20:00,176.45,176.8,176.38,176.49,33439.0,176.45,176.8,176.38,176.49,33439.0
2016-05-26 12:30:00,176.53,176.56,176.3,176.33,38030.0,176.53,176.56,176.3,176.33,38030.0
2016-05-26 12:40:00,176.34,176.34,175.99,176.16,22111.0,176.34,176.34,175.99,176.16,22111.0
2016-05-26 12:50:00,176.08,176.44,176.08,176.44,27051.0,176.08,176.44,176.08,176.44,27051.0
2016-05-26 13:00:00,176.41,176.44,176.2,176.22,22254.0,176.41,176.44,176.2,176.22,22254.0
2016-05-26 13:10:00,176.24,176.44,176.01,176.38,34704.0,176.24,176.44,176.01,176.38,34704.0
2016-05-26 13:20:00,176.34,176.38,176.02,176.12,37035.0,176.34,176.38,176.02,176.12,37035.0
2016-05-26 13:30:00,176.12,176.22,175.97,175.98,50375.0,176.12,176.22,175.97,175.98,50375.0
2016-05-26 13:40:00,175.99,176.2,175.96,176.07,53399.0,175.99,176.2,175.96,176.07,53399.0
2016-05-26 13:50:00,176.06,176.13,175.98,176.03,25682.0,176.06,176.13,175.98,176.03,25682.0
2016-05-26 14:00:00,176.05,176.33,176.01,176.25,30448.0,176.05,176.33,176.01,176.25,30448.0
2016-05-26 14:10:00,176.28,176.36,176.17,176.27,34681.0,176.28,176.36,176.17,176.27,34681.0
2016-05-26 14:20:00,176.29,176.31,176.04,176.26,52564.0,176.29,176.31,176.04,176.26,52564.0
2016-05-26 14:30:00,176.26,176.57,176.05,176.08,32364.0,176.26,176.57,176.05,176.08,32364.0
2016-05-26 14:40:00,176.09,176.31,176.04,176.04,34534.0,176.09,176.31,176.04,176.04,34534.0
2016-05-26 14:50:00,176.11,176.29,176.04,176.19,35387.0,176.11,176.29,176.04,176.19,35387.0
2016-05-26 15:00:00,176.17,176.85,176.17,176.8,72259.0,176.17,176.85,176.17,176.8,72259.0
2016-05-26 15:10:00,176.83,176.89,176.64,176.64,56257.0,176.83,176.89,176.64,176.64,56257.0
2016-05-26 15:20:00,176.63,176.66,176.2,176.21,59648.0,176.63,176.66,176.2,176.21,59648.0
2016-05-26 15:30:00,176.21,176.34,176.08,176.33,80437.0,176.21,176.34,176.08,176.33,80437.0
2016-05-26 15:40:00,176.28,176.79,176.28,176.44,79151.0,176.28,176.79,176.28,176.44,79151.0
2016-05-26 15:50:00,176.58,177.78,176.46,177.61,451439.0,176.58,177.78,176.46,177.61,451439.0
2016-05-27 09:30:00,178.29,181.67,178.28,181.1,291310.0,178.29,181.67,178.28,181.1,291310.0
2016-05-27 09:40:00,180.94,182.49,180.72,182.05,214137.0,180.94,182.49,180.72,182.05,214137.0
2016-05-27 09:50:00,182.08,182.95,181.87,182.4,181673.0,182.08,182.95,181.87,182.4,181673.0
2016-05-27 10:00:00,182.36,182.76,181.8,182.75,141208.0,182.36,182.76,181.8,182.75,141208.0
2016-05-27 10:10:00,182.73,183.2,182.24,182.42,130439.0,182.73,183.2,182.24,182.42,130439.0
2016-05-27 10:20:00,182.36,182.99,182.02,182.48,99988.0,182.36,182.99,182.02,182.48,99988.0
2016-05-27 10:30:00,182.62,182.86,182.31,182.83,66700.0,182.62,182.86,182.31,182.83,66700.0
2016-05-27 10:40:00,182.82,183.18,182.63,183.0,114105.0,182.82,183.18,182.63,183.0,114105.0
2016-05-27 10:50:00,183.03,183.23,182.54,182.71,93889.0,183.03,183.23,182.54,182.71,93889.0
2016-05-27 11:00:00,182.61,183.05,182.37,182.37,109907.0,182.61,183.05,182.37,182.37,109907.0
2016-05-27 11:10:00,182.51,182.98,182.41,182.8,59911.0,182.51,182.98,182.41,182.8,59911.0
2016-05-27 11:20:00,182.83,183.08,182.69,182.8,113999.0,182.83,183.08,182.69,182.8,113999.0
2016-05-27 11:30:00,182.83,183.72,182.83,183.61,126491.0,182.83,183.72,182.83,183.61,126491.0
2016-05-27 11:40:00,183.67,184.25,183.67,184.07,132797.0,183.67,184.25,183.67,184.07,132797.0
2016-05-27 11:50:00,184.07,184.97,183.91,184.85,149670.0,184.07,184.97,183.91,184.85,149670.0
2016-05-27 12:00:00,184.88,184.96,184.34,184.75,114843.0,184.88,184.96,184.34,184.75,114843.0
2016-05-27 12:10:00,184.75,185.13,184.71,185.13,124607.0,184.75,185.13,184.71,185.13,124607.0
2016-05-27 12:20:00,185.12,185.22,184.6,184.83,100398.0,185.12,185.22,184.6,184.83,100398.0
2016-05-27 12:30:00,184.82,184.86,184.32,184.32,88026.0,184.82,184.86,184.32,184.32,88026.0
2016-05-27 12:40:00,184.32,184.47,183.81,184.41,80798.0,184.32,184.47,183.81,184.41,80798.0
2016-05-27 12:50:00,184.41,184.43,184.06,184.21,61539.0,184.41,184.43,184.06,184.21,61539.0
2016-05-27 13:00:00,184.23,184.25,183.89,183.9,70908.0,184.23,184.25,183.89,183.9,70908.0
2016-05-27 13:10:00,183.92,184.53,183.86,184.19,64058.0,183.92,184.53,183.86,184.19,64058.0
2016-05-27 13:20:00,184.17,184.41,184.03,184.41,45890.0,184.17,184.41,184.03,184.41,45890.0
2016-05-27 13:30:00,184.44,184.45,183.65,183.73,78163.0,184.44,184.45,183.65,183.73,78163.0
2016-05-27 13:40:00,183.72,184.09,183.47,183.47,74981.0,183.72,184.09,183.47,183.47,74981.0
2016-05-27 13:50:00,183.5,183.64,183.41,183.43,90909.0,183.5,183.64,183.41,183.43,90909.0
2016-05-27 14:00:00,183.46,183.54,183.21,183.53,68044.0,183.46,183.54,183.21,183.53,68044.0
2016-05-27 14:10:00,183.53,184.0,183.4,183.62,72310.0,183.53,184.0,183.4,183.62,72310.0
2016-05-27 14:20:00,183.65,184.15,183.47,184.15,68430.0,183.65,184.15,183.47,184.15,68430.0
2016-05-27 14:30:00,184.11,184.21,183.75,183.94,59820.0,184.11,184.21,183.75,183.94,59820.0
2016-05-27 14:40:00,183.94,184.39,183.89,184.36,64541.0,183.94,184.39,183.89,184.36,64541.0
2016-05-27 14:50:00,184.3,184.48,184.11,184.44,52174.0,184.3,184.48,184.11,184.44,52174.0
2016-05-27 15:00:00,184.44,184.76,184.22,184.42,104599.0,184.44,184.76,184.22,184.42,104599.0
2016-05-27 15:10:00,184.41,184.75,184.23,184.42,106636.0,184.41,184.75,184.23,184.42,106636.0
2016-05-27 15:20:00,184.45,185.24,184.09,185.02,224119.0,184.45,185.24,184.09,185.02,224119.0
2016-05-27 15:30:00,185.04,185.14,184.95,184.99,163455.0,185.04,185.14,184.95,184.99,163455.0
2016-05-27 15:40:00,184.99,185.06,184.97,185.0,212936.0,184.99,185.06,184.97,185.0,212936.0
2016-05-27 15:50:00,185.01,185.28,184.94,185.01,494008.0,185.01,185.28,184.94,185.01,494008.0
2016-05-31 09:30:00,185.15,185.28,181.75,182.99,556294.0,185.15,185.28,181.75,182.99,556294.0
2016-05-31 09:40:00,182.97,183.49,182.06,182.94,355458.0,182.97,183.49,182.06,182.94,355458.0
2016-05-31 09:50:00,182.91,183.26,182.26,183.09,244040.0,182.91,183.26,182.26,183.09,244040.0
2016-05-31 10:00:00,183.09,185.51,183.07,185.2,271341.0,183.09,185.51,183.07,185.2,271341.0
2016-05-31 10:10:00,185.29,185.42,184.32,184.52,215697.0,185.29,185.42,184.32,184.52,215697.0
2016-05-31 10:20:00,184.52,185.0,184.11,184.61,112830.0,184.52,185.0,184.11,184.61,112830.0
2016-05-31 10:30:00,184.61,184.93,184.06,184.22,126615.0,184.61,184.93,184.06,184.22,126615.0
2016-05-31 10:40:00,184.22,184.44,183.65,184.19,108745.0,184.22,184.44,183.65,184.19,108745.0
2016-05-31 10:50:00,184.18,184.21,183.46,183.78,111361.0,184.18,184.21,183.46,183.78,111361.0
2016-05-31 11:00:00,183.62,184.0,183.28,183.81,98222.0,183.62,184.0,183.28,183.81,98222.0
2016-05-31 11:10:00,183.81,184.05,183.51,183.93,114979.0,183.81,184.05,183.51,183.93,114979.0
2016-05-31 11:20:00,183.96,184.01,183.56,183.75,97673.0,183.96,184.01,183.56,183.75,97673.0
2016-05-31 11:30:00,183.75,183.75,183.38,183.57,89324.0,183.75,183.75,183.38,183.57,89324.0
2016-05-31 11:40:00,183.64,183.66,183.03,183.16,178909.0,183.64,183.66,183.03,183.16,178909.0
2016-05-31 11:50:00,183.15,183.24,182.82,182.93,122814.0,183.15,183.24,182.82,182.93,122814.0
2016-05-31 12:00:00,182.93,182.97,182.06,182.25,107882.0,182.93,182.97,182.06,182.25,107882.0
2016-05-31 12:10:00,182.27,182.28,181.81,181.98,124721.0,182.27,182.28,181.81,181.98,124721.0
2016-05-31 12:20:00,181.97,182.25,181.82,182.06,108848.0,181.97,182.25,181.82,182.06,108848.0
2016-05-31 12:30:00,182.04,182.2,181.85,181.89,96611.0,182.04,182.2,181.85,181.89,96611.0
2016-05-31 12:40:00,181.86,181.93,181.5,181.71,126470.0,181.86,181.93,181.5,181.71,126470.0
2016-05-31 12:50:00,181.74,181.98,181.54,181.63,100247.0,181.74,181.98,181.54,181.63,100247.0
2016-05-31 13:00:00,181.63,181.81,181.53,181.55,86879.0,181.63,181.81,181.53,181.55,86879.0
2016-05-31 13:10:00,181.54,181.71,181.3,181.65,94261.0,181.54,181.71,181.3,181.65,94261.0
2016-05-31 13:20:00,181.65,182.22,181.62,181.92,129368.0,181.65,182.22,181.62,181.92,129368.0
2016-05-31 13:30:00,181.97,182.43,181.81,181.89,157088.0,181.97,182.43,181.81,181.89,157088.0
2016-05-31 13:40:00,181.87,182.25,181.63,181.75,125907.0,181.87,182.25,181.63,181.75,125907.0
2016-05-31 13:50:00,181.73,181.91,181.71,181.85,97480.0,181.73,181.91,181.71,181.85,97480.0
2016-05-31 14:00:00,181.81,181.82,180.63,180.9,186308.0,181.81,181.82,180.63,180.9,186308.0
2016-05-31 14:10:00,180.96,181.37,180.88,180.97,147719.0,180.96,181.37,180.88,180.97,147719.0
2016-05-31 14:20:00,181.01,181.42,180.98,181.18,158852.0,181.01,181.42,180.98,181.18,158852.0
2016-05-31 14:30:00,181.2,181.22,180.75,180.9,118909.0,181.2,181.22,180.75,180.9,118909.0
2016-05-31 14:40:00,180.9,181.23,180.84,180.96,166112.0,180.9,181.23,180.84,180.96,166112.0
2016-05-31 14:50:00,180.93,181.02,180.66,180.93,197205.0,180.93,181.02,180.66,180.93,197205.0
2016-05-31 15:00:00,180.91,181.0,180.4,180.6,284764.0,180.91,181.0,180.4,180.6,284764.0
2016-05-31 15:10:00,180.57,180.75,180.35,180.35,210512.0,180.57,180.75,180.35,180.35,210512.0
2016-05-31 15:20:00,180.34,180.47,179.85,179.9,304362.0,180.34,180.47,179.85,179.9,304362.0
2016-05-31 15:30:00,179.92,180.08,178.8,179.0,315640.0,179.92,180.08,178.8,179.0,315640.0
2016-05-31 15:40:00,178.99,180.38,178.77,179.84,572345.0,178.99,180.38,178.77,179.84,572345.0
2016-05-31 15:50:00,179.93,180.41,176.61,176.61,1606517.0,179.93,180.41,176.61,176.61,1606517.0
2016-06-01 09:30:00,176.53,177.0,174.26,174.6,398301.0,176.53,177.0,174.26,174.6,398301.0
2016-06-01 09:40:00,174.6,176.38,174.47,175.2,262169.0,174.6,176.38,174.47,175.2,262169.0
2016-06-01 09:50:00,175.17,176.03,174.86,175.78,120428.0,175.17,176.03,174.86,175.78,120428.0
2016-06-01 10:00:00,175.69,175.78,174.7,175.33,165030.0,175.69,175.78,174.7,175.33,165030.0
2016-06-01 10:10:00,175.35,175.64,175.07,175.41,132243.0,175.35,175.64,175.07,175.41,132243.0
2016-06-01 10:20:00,175.4,175.55,175.14,175.21,93018.0,175.4,175.55,175.14,175.21,93018.0
2016-06-01 10:30:00,175.26,176.19,175.17,175.76,79244.0,175.26,176.19,175.17,175.76,79244.0
2016-06-01 10:40:00,175.76,175.9,175.03,175.26,58619.0,175.76,175.9,175.03,175.26,58619.0
2016-06-01 10:50:00,175.31,175.8,175.28,175.53,44923.0,175.31,175.8,175.28,175.53,44923.0
2016-06-01 11:00:00,175.56,176.15,175.46,175.87,44940.0,175.56,176.15,175.46,175.87,44940.0
2016-06-01 11:10:00,175.88,176.58,175.79,176.15,67467.0,175.88,176.58,175.79,176.15,67467.0
2016-06-01 11:20:00,176.26,176.8,176.02,176.32,92868.0,176.26,176.8,176.02,176.32,92868.0
2016-06-01 11:30:00,176.33,176.52,176.02,176.38,76701.0,176.33,176.52,176.02,176.38,76701.0
2016-06-01 11:40:00,176.36,177.1,176.32,177.1,83252.0,176.36,177.1,176.32,177.1,83252.0
2016-06-01 11:50:00,177.1,177.1,176.73,176.76,59260.0,177.1,177.1,176.73,176.76,59260.0
2016-06-01 12:00:00,176.84,177.77,176.77,177.43,62939.0,176.84,177.77,176.77,177.43,62939.0
2016-06-01 12:10:00,177.43,177.76,177.23,177.42,46330.0,177.43,177.76,177.23,177.42,46330.0
2016-06-01 12:20:00,177.45,177.64,177.3,177.5,75448.0,177.45,177.64,177.3,177.5,75448.0
2016-06-01 12:30:00,177.56,177.57,177.05,177.19,60865.0,177.56,177.57,177.05,177.19,60865.0
2016-06-01 12:40:00,177.24,177.57,177.11,177.11,47547.0,177.24,177.57,177.11,177.11,47547.0
2016-06-01 12:50:00,177.11,177.58,176.97,177.56,74264.0,177.11,177.58,176.97,177.56,74264.0
2016-06-01 13:00:00,177.56,177.65,177.28,177.65,62655.0,177.56,177.65,177.28,177.65,62655.0
2016-06-01 13:10:00,177.68,177.69,177.29,177.35,59816.0,177.68,177.69,177.29,177.35,59816.0
2016-06-01 13:20:00,177.3,177.46,177.2,177.34,44510.0,177.3,177.46,177.2,177.34,44510.0
2016-06-01 13:30:00,177.3,177.37,176.77,176.9,64094.0,177.3,177.37,176.77,176.9,64094.0
2016-06-01 13:40:00,176.95,176.99,175.75,176.0,113903.0,176.95,176.99,175.75,176.0,113903.0
2016-06-01 13:50:00,176.0,176.21,175.84,175.85,119528.0,176.0,176.21,175.84,175.85,119528.0
2016-06-01 14:00:00,175.9,176.38,175.75,176.31,79791.0,175.9,176.38,175.75,176.31,79791.0
2016-06-01 14:10:00,176.37,176.83,176.31,176.72,42817.0,176.37,176.83,176.31,176.72,42817.0
2016-06-01 14:20:00,176.72,176.84,175.97,176.08,93843.0,176.72,176.84,175.97,176.08,93843.0
2016-06-01 14:30:00,176.01,176.52,176.0,176.17,73983.0,176.01,176.52,176.0,176.17,73983.0
2016-06-01 14:40:00,176.21,176.42,176.01,176.38,57903.0,176.21,176.42,176.01,176.38,57903.0
2016-06-01 14:50:00,176.38,176.47,176.27,176.37,53452.0,176.38,176.47,176.27,176.37,53452.0
2016-06-01 15:00:00,176.38,176.57,176.25,176.35,69490.0,176.38,176.57,176.25,176.35,69490.0
2016-06-01 15:10:00,176.38,176.38,175.8,175.99,105027.0,176.38,176.38,175.8,175.99,105027.0
2016-06-01 15:20:00,175.98,176.32,175.87,175.91,114106.0,175.98,176.32,175.87,175.91,114106.0
2016-06-01 15:30:00,175.89,176.23,175.78,176.22,115362.0,175.89,176.23,175.78,176.22,115362.0
2016-06-01 15:40:00,176.19,176.26,175.85,175.89,132379.0,176.19,176.26,175.85,175.89,132379.0
2016-06-01 15:50:00,175.9,176.54,175.85,176.4,375894.0,175.9,176.54,175.85,176.4,375894.0
2016-06-02 09:30:00,177.2,179.0,176.14,176.28,189939.0,177.2,179.0,176.14,176.28,189939.0
2016-06-02 09:40:00,176.4,176.4,175.05,175.52,85148.0,176.4,176.4,175.05,175.52,85148.0
2016-06-02 09:50:00,175.53,176.61,175.45,175.78,71530.0,175.53,176.61,175.45,175.78,71530.0
2016-06-02 10:00:00,175.78,176.7,175.6,176.53,101864.0,175.78,176.7,175.6,176.53,101864.0
2016-06-02 10:10:00,176.6,177.26,176.24,176.31,101488.0,176.6,177.26,176.24,176.31,101488.0
2016-06-02 10:20:00,176.22,176.48,175.4,175.71,118196.0,176.22,176.48,175.4,175.71,118196.0
2016-06-02 10:30:00,175.89,176.13,175.43,175.7,96917.0,175.89,176.13,175.43,175.7,96917.0
2016-06-02 10:40:00,175.67,175.93,175.01,175.12,62177.0,175.67,175.93,175.01,175.12,62177.0
2016-06-02 10:50:00,175.13,175.33,174.87,175.26,79594.0,175.13,175.33,174.87,175.26,79594.0
2016-06-02 11:00:00,175.26,175.83,175.1,175.72,106026.0,175.26,175.83,175.1,175.72,106026.0
2016-06-02 11:10:00,175.69,176.05,175.48,175.57,74258.0,175.69,176.05,175.48,175.57,74258.0
2016-06-02 11:20:00,175.5,175.6,175.05,175.38,61459.0,175.5,175.6,175.05,175.38,61459.0
2016-06-02 11:30:00,175.38,175.58,175.33,175.52,31913.0,175.38,175.58,175.33,175.52,31913.0
2016-06-02 11:40:00,175.54,175.66,175.39,175.55,41146.0,175.54,175.66,175.39,175.55,41146.0
2016-06-02 11:50:00,175.55,175.59,175.21,175.35,32931.0,175.55,175.59,175.21,175.35,32931.0
2016-06-02 12:00:00,175.33,175.36,175.05,175.14,78852.0,175.33,175.36,175.05,175.14,78852.0
2016-06-02 12:10:00,175.16,175.24,174.96,175.02,47155.0,175.16,175.24,174.96,175.02,47155.0
2016-06-02 12:20:00,175.08,175.13,174.86,174.89,111070.0,175.08,175.13,174.86,174.89,111070.0
2016-06-02 12:30:00,174.88,175.07,174.75,174.96,38955.0,174.88,175.07,174.75,174.96,38955.0
2016-06-02 12:40:00,174.98,175.3,174.87,175.21,32825.0,174.98,175.3,174.87,175.21,32825.0
2016-06-02 12:50:00,175.21,175.3,175.05,175.2,36099.0,175.21,175.3,175.05,175.2,36099.0
2016-06-02 13:00:00,175.27,175.42,175.13,175.24,80717.0,175.27,175.42,175.13,175.24,80717.0
2016-06-02 13:10:00,175.28,175.36,175.11,175.16,56299.0,175.28,175.36,175.11,175.16,56299.0
2016-06-02 13:20:00,175.16,175.26,174.91,175.06,38028.0,175.16,175.26,174.91,175.06,38028.0
2016-06-02 13:30:00,175.04,175.1,174.91,174.99,39288.0,175.04,175.1,174.91,174.99,39288.0
2016-06-02 13:40:00,174.95,175.08,174.94,175.05,70074.0,174.95,175.08,174.94,175.05,70074.0
2016-06-02 13:50:00,175.05,175.15,174.97,175.04,82891.0,175.05,175.15,174.97,175.04,82891.0
2016-06-02 14:00:00,175.05,175.65,175.02,175.54,56593.0,175.05,175.65,175.02,175.54,56593.0
2016-06-02 14:10:00,175.56,175.8,175.49,175.63,42218.0,175.56,175.8,175.49,175.63,42218.0
2016-06-02 14:20:00,175.65,175.75,175.36,175.55,32536.0,175.65,175.75,175.36,175.55,32536.0
2016-06-02 14:30:00,175.55,175.68,175.43,175.64,33044.0,175.55,175.68,175.43,175.64,33044.0
2016-06-02 14:40:00,175.63,175.63,175.41,175.52,23626.0,175.63,175.63,175.41,175.52,23626.0
2016-06-02 14:50:00,175.53,175.63,175.4,175.56,35912.0,175.53,175.63,175.4,175.56,35912.0
2016-06-02 15:00:00,175.51,175.97,175.51,175.81,33478.0,175.51,175.97,175.51,175.81,33478.0
2016-06-02 15:10:00,175.81,175.9,175.65,175.8,31354.0,175.81,175.9,175.65,175.8,31354.0
2016-06-02 15:20:00,175.83,175.93,175.56,175.6,50468.0,175.83,175.93,175.56,175.6,50468.0
2016-06-02 15:30:00,175.59,175.85,175.57,175.74,54851.0,175.59,175.85,175.57,175.74,54851.0
2016-06-02 15:40:00,175.76,175.93,175.21,175.3,82393.0,175.76,175.93,175.21,175.3,82393.0
2016-06-02 15:50:00,175.3,175.76,175.23,175.57,137413.0,175.3,175.76,175.23,175.57,137413.0
2016-06-03 09:30:00,176.64,177.5,175.31,175.86,134871.0,176.64,177.5,175.31,175.86,134871.0
2016-06-03 09:40:00,176.26,176.26,175.01,175.02,52024.0,176.26,176.26,175.01,175.02,52024.0
2016-06-03 09:50:00,175.28,175.52,174.57,175.42,46480.0,175.28,175.52,174.57,175.42,46480.0
2016-06-03 10:00:00,175.45,175.67,175.21,175.53,32883.0,175.45,175.67,175.21,175.53,32883.0
2016-06-03 10:10:00,175.3,175.56,174.57,174.64,54552.0,175.3,175.56,174.57,174.64,54552.0
2016-06-03 10:20:00,174.67,174.67,173.71,173.77,69850.0,174.67,174.67,173.71,173.77,69850.0
2016-06-03 10:30:00,173.73,174.23,173.34,174.23,68885.0,173.73,174.23,173.34,174.23,68885.0
2016-06-03 10:40:00,174.19,174.29,173.7,173.86,29281.0,174.19,174.29,173.7,173.86,29281.0
2016-06-03 10:50:00,173.93,174.37,173.77,174.27,29559.0,173.93,174.37,173.77,174.27,29559.0
2016-06-03 11:00:00,174.32,174.44,173.37,173.43,45056.0,174.32,174.44,173.37,173.43,45056.0
2016-06-03 11:10:00,173.45,173.51,172.92,173.03,118424.0,173.45,173.51,172.92,173.03,118424.0
2016-06-03 11:20:00,173.05,173.56,173.02,173.22,51203.0,173.05,173.56,173.02,173.22,51203.0
2016-06-03 11:30:00,173.22,173.5,173.07,173.27,45784.0,173.22,173.5,173.07,173.27,45784.0
2016-06-03 11:40:00,173.23,173.48,173.12,173.41,34571.0,173.23,173.48,173.12,173.41,34571.0
2016-06-03 11:50:00,173.45,173.68,173.39,173.56,32812.0,173.45,173.68,173.39,173.56,32812.0
2016-06-03 12:00:00,173.63,174.94,173.56,173.8,48592.0,173.63,174.94,173.56,173.8,48592.0
2016-06-03 12:10:00,173.8,173.94,173.23,173.29,28449.0,173.8,173.94,173.23,173.29,28449.0
2016-06-03 12:20:00,173.24,173.52,173.23,173.4,53873.0,173.24,173.52,173.23,173.4,53873.0
2016-06-03 12:30:00,173.35,173.47,173.29,173.39,17189.0,173.35,173.47,173.29,173.39,17189.0
2016-06-03 12:40:00,173.44,173.62,173.29,173.3,17487.0,173.44,173.62,173.29,173.3,17487.0
2016-06-03 12:50:00,173.35,173.5,173.06,173.26,33142.0,173.35,173.5,173.06,173.26,33142.0
2016-06-03 13:00:00,173.22,173.25,172.9,173.01,41372.0,173.22,173.25,172.9,173.01,41372.0
2016-06-03 13:10:00,173.01,173.34,173.01,173.32,14535.0,173.01,173.34,173.01,173.32,14535.0
2016-06-03 13:20:00,173.34,173.68,173.34,173.36,28904.0,173.34,173.68,173.34,173.36,28904.0
2016-06-03 13:30:00,173.38,173.62,173.19,173.25,23047.0,173.38,173.62,173.19,173.25,23047.0
2016-06-03 13:40:00,173.2,173.34,173.03,173.2,26478.0,173.2,173.34,173.03,173.2,26478.0
2016-06-03 13:50:00,173.23,173.29,172.96,173.17,31623.0,173.23,173.29,172.96,173.17,31623.0
2016-06-03 14:00:00,173.19,173.23,173.03,173.19,28811.0,173.19,173.23,173.03,173.19,28811.0
2016-06-03 14:10:00,173.2,173.29,172.65,172.74,107605.0,173.2,173.29,172.65,172.74,107605.0
2016-06-03 14:20:00,172.75,172.88,172.33,172.72,57794.0,172.75,172.88,172.33,172.72,57794.0
2016-06-03 14:30:00,172.77,172.77,172.43,172.5,82682.0,172.77,172.77,172.43,172.5,82682.0
2016-06-03 14:40:00,172.53,172.98,172.42,172.82,50554.0,172.53,172.98,172.42,172.82,50554.0
2016-06-03 14:50:00,172.78,173.27,172.71,172.93,66519.0,172.78,173.27,172.71,172.93,66519.0
2016-06-03 15:00:00,172.97,173.15,172.82,172.89,105284.0,172.97,173.15,172.82,172.89,105284.0
2016-06-03 15:10:00,172.86,173.12,172.74,172.95,74133.0,172.86,173.12,172.74,172.95,74133.0
2016-06-03 15:20:00,172.92,173.46,172.84,173.45,81669.0,172.92,173.46,172.84,173.45,81669.0
2016-06-03 15:30:00,173.45,173.57,173.21,173.23,82325.0,173.45,173.57,173.21,173.23,82325.0
2016-06-03 15:40:00,173.24,173.34,173.16,173.28,124509.0,173.24,173.34,173.16,173.28,124509.0
2016-06-03 15:50:00,173.31,173.86,173.29,173.71,360412.0,173.31,173.86,173.29,173.71,360412.0
2016-06-06 09:30:00,174.73,175.64,174.5,175.09,113318.0,174.73,175.64,174.5,175.09,113318.0
2016-06-06 09:40:00,175.02,175.21,173.8,174.85,100049.0,175.02,175.21,173.8,174.85,100049.0
2016-06-06 09:50:00,174.89,176.0,174.81,175.4,118062.0,174.89,176.0,174.81,175.4,118062.0
2016-06-06 10:00:00,175.44,175.82,175.03,175.37,56075.0,175.44,175.82,175.03,175.37,56075.0
2016-06-06 10:10:00,175.31,175.84,175.25,175.66,45405.0,175.31,175.84,175.25,175.66,45405.0
2016-06-06 10:20:00,175.7,175.94,174.6,174.67,74363.0,175.7,175.94,174.6,174.67,74363.0
2016-06-06 10:30:00,174.64,175.69,174.61,175.17,50474.0,174.64,175.69,174.61,175.17,50474.0
2016-06-06 10:40:00,175.17,175.48,175.17,175.41,25236.0,175.17,175.48,175.17,175.41,25236.0
2016-06-06 10:50:00,175.41,175.62,175.25,175.58,22334.0,175.41,175.62,175.25,175.58,22334.0
2016-06-06 11:00:00,175.54,175.74,175.32,175.66,30862.0,175.54,175.74,175.32,175.66,30862.0
2016-06-06 11:10:00,175.66,176.06,175.43,175.89,52949.0,175.66,176.06,175.43,175.89,52949.0
2016-06-06 11:20:00,175.84,175.96,175.45,175.71,31242.0,175.84,175.96,175.45,175.71,31242.0
2016-06-06 11:30:00,175.73,175.97,175.47,175.55,63558.0,175.73,175.97,175.47,175.55,63558.0
2016-06-06 11:40:00,175.67,175.8,175.41,175.61,20748.0,175.67,175.8,175.41,175.61,20748.0
2016-06-06 11:50:00,175.6,175.64,175.01,175.07,25015.0,175.6,175.64,175.01,175.07,25015.0
2016-06-06 12:00:00,175.01,175.46,175.01,175.28,17234.0,175.01,175.46,175.01,175.28,17234.0
2016-06-06 12:10:00,175.29,175.31,174.99,175.2,15436.0,175.29,175.31,174.99,175.2,15436.0
2016-06-06 12:20:00,175.22,175.32,175.04,175.09,19883.0,175.22,175.32,175.04,175.09,19883.0
2016-06-06 12:30:00,175.09,175.09,174.73,174.73,25739.0,175.09,175.09,174.73,174.73,25739.0
2016-06-06 12:40:00,174.7,175.08,174.55,174.77,28960.0,174.7,175.08,174.55,174.77,28960.0
2016-06-06 12:50:00,174.84,175.14,174.35,175.09,23376.0,174.84,175.14,174.35,175.09,23376.0
2016-06-06 13:00:00,175.07,175.23,174.84,175.09,25378.0,175.07,175.23,174.84,175.09,25378.0
2016-06-06 13:10:00,175.18,175.41,175.1,175.22,29027.0,175.18,175.41,175.1,175.22,29027.0
2016-06-06 13:20:00,175.28,175.45,175.16,175.18,12038.0,175.28,175.45,175.16,175.18,12038.0
2016-06-06 13:30:00,175.2,175.23,174.88,175.08,15450.0,175.2,175.23,174.88,175.08,15450.0
2016-06-06 13:40:00,175.1,175.18,174.98,175.05,14989.0,175.1,175.18,174.98,175.05,14989.0
2016-06-06 13:50:00,175.03,175.35,174.96,175.22,21367.0,175.03,175.35,174.96,175.22,21367.0
2016-06-06 14:00:00,175.29,175.32,175.08,175.32,13625.0,175.29,175.32,175.08,175.32,13625.0
2016-06-06 14:10:00,175.31,175.49,175.25,175.26,24547.0,175.31,175.49,175.25,175.26,24547.0
2016-06-06 14:20:00,175.26,175.42,175.24,175.26,27340.0,175.26,175.42,175.24,175.26,27340.0
2016-06-06 14:30:00,175.26,175.37,175.02,175.04,23470.0,175.26,175.37,175.02,175.04,23470.0
2016-06-06 14:40:00,175.05,175.2,174.96,175.03,15302.0,175.05,175.2,174.96,175.03,15302.0
2016-06-06 14:50:00,175.04,175.19,174.99,175.04,44259.0,175.04,175.19,174.99,175.04,44259.0
2016-06-06 15:00:00,175.13,175.15,174.95,175.13,20195.0,175.13,175.15,174.95,175.13,20195.0
2016-06-06 15:10:00,175.13,175.2,175.04,175.07,18030.0,175.13,175.2,175.04,175.07,18030.0
2016-06-06 15:20:00,175.16,175.19,174.85,174.95,42374.0,175.16,175.19,174.85,174.95,42374.0
2016-06-06 15:30:00,174.97,175.05,174.93,174.98,52551.0,174.97,175.05,174.93,174.98,52551.0
2016-06-06 15:40:00,174.98,175.06,174.8,174.88,68680.0,174.98,175.06,174.8,174.88,68680.0
2016-06-06 15:50:00,174.87,174.91,174.5,174.61,134389.0,174.87,174.91,174.5,174.61,134389.0
2016-06-07 09:30:00,175.87,175.87,173.87,174.26,155238.0,175.87,175.87,173.87,174.26,155238.0
2016-06-07 09:40:00,174.14,174.68,173.0,174.51,122415.0,174.14,174.68,173.0,174.51,122415.0
2016-06-07 09:50:00,174.28,174.5,173.0,173.28,87984.0,174.28,174.5,173.0,173.28,87984.0
2016-06-07 10:00:00,173.35,174.19,173.13,173.88,48578.0,173.35,174.19,173.13,173.88,48578.0
2016-06-07 10:10:00,173.89,174.14,173.49,173.5,38687.0,173.89,174.14,173.49,173.5,38687.0
2016-06-07 10:20:00,173.5,173.55,173.18,173.37,65282.0,173.5,173.55,173.18,173.37,65282.0
2016-06-07 10:30:00,173.43,173.49,173.19,173.26,32822.0,173.43,173.49,173.19,173.26,32822.0
2016-06-07 10:40:00,173.25,173.42,173.1,173.1,31399.0,173.25,173.42,173.1,173.1,31399.0
2016-06-07 10:50:00,173.1,173.12,172.26,172.63,73113.0,173.1,173.12,172.26,172.63,73113.0
2016-06-07 11:00:00,172.66,172.98,172.41,172.84,34272.0,172.66,172.98,172.41,172.84,34272.0
2016-06-07 11:10:00,172.84,172.9,172.56,172.84,33529.0,172.84,172.9,172.56,172.84,33529.0
2016-06-07 11:20:00,172.8,173.34,172.7,173.2,71176.0,172.8,173.34,172.7,173.2,71176.0
2016-06-07 11:30:00,173.18,173.57,173.1,173.26,47759.0,173.18,173.57,173.1,173.26,47759.0
2016-06-07 11:40:00,173.38,173.45,172.86,173.05,28939.0,173.38,173.45,172.86,173.05,28939.0
2016-06-07 11:50:00,173.0,173.37,172.61,172.82,31485.0,173.0,173.37,172.61,172.82,31485.0
2016-06-07 12:00:00,172.84,173.2,172.7,172.88,39430.0,172.84,173.2,172.7,172.88,39430.0
2016-06-07 12:10:00,172.8,172.99,172.71,172.79,35823.0,172.8,172.99,172.71,172.79,35823.0
2016-06-07 12:20:00,172.77,172.97,172.72,172.91,8410.0,172.77,172.97,172.72,172.91,8410.0
2016-06-07 12:30:00,172.89,173.14,172.75,172.75,30155.0,172.89,173.14,172.75,172.75,30155.0
2016-06-07 12:40:00,172.71,172.96,172.71,172.75,24969.0,172.71,172.96,172.71,172.75,24969.0
2016-06-07 12:50:00,172.77,172.8,172.45,172.56,28445.0,172.77,172.8,172.45,172.56,28445.0
2016-06-07 13:00:00,172.51,172.74,172.42,172.63,30440.0,172.51,172.74,172.42,172.63,30440.0
2016-06-07 13:10:00,172.63,172.68,172.47,172.55,24387.0,172.63,172.68,172.47,172.55,24387.0
2016-06-07 13:20:00,172.52,172.67,172.31,172.48,24010.0,172.52,172.67,172.31,172.48,24010.0
2016-06-07 13:30:00,172.51,172.63,172.39,172.44,23671.0,172.51,172.63,172.39,172.44,23671.0
2016-06-07 13:40:00,172.44,172.5,172.12,172.28,41194.0,172.44,172.5,172.12,172.28,41194.0
2016-06-07 13:50:00,172.28,172.48,172.24,172.25,31524.0,172.28,172.48,172.24,172.25,31524.0
2016-06-07 14:00:00,172.32,172.33,171.66,171.66,40394.0,172.32,172.33,171.66,171.66,40394.0
2016-06-07 14:10:00,171.65,172.13,171.5,171.6,44861.0,171.65,172.13,171.5,171.6,44861.0
2016-06-07 14:20:00,171.56,171.8,171.28,171.45,40314.0,171.56,171.8,171.28,171.45,40314.0
2016-06-07 14:30:00,171.49,171.67,171.42,171.5,35963.0,171.49,171.67,171.42,171.5,35963.0
2016-06-07 14:40:00,171.52,171.63,171.43,171.57,40397.0,171.52,171.63,171.43,171.57,40397.0
2016-06-07 14:50:00,171.54,171.67,171.35,171.37,35766.0,171.54,171.67,171.35,171.37,35766.0
2016-06-07 15:00:00,171.43,171.46,171.17,171.35,41918.0,171.43,171.46,171.17,171.35,41918.0
2016-06-07 15:10:00,171.37,171.4,171.02,171.06,39487.0,171.37,171.4,171.02,171.06,39487.0
2016-06-07 15:20:00,171.06,171.39,171.06,171.29,59976.0,171.06,171.39,171.06,171.29,59976.0
2016-06-07 15:30:00,171.33,171.33,171.07,171.2,52373.0,171.33,171.33,171.07,171.2,52373.0
2016-06-07 15:40:00,171.21,171.23,170.92,171.01,110604.0,171.21,171.23,170.92,171.01,110604.0
2016-06-07 15:50:00,171.03,171.07,170.81,170.95,170945.0,171.03,171.07,170.81,170.95,170945.0
2016-06-08 09:30:00,172.04,172.2,171.52,171.91,182270.0,172.04,172.2,171.52,171.91,182270.0
2016-06-08 09:40:00,171.88,172.03,171.07,171.97,92185.0,171.88,172.03,171.07,171.97,92185.0
2016-06-08 09:50:00,171.97,172.0,170.55,170.98,89975.0,171.97,172.0,170.55,170.98,89975.0
2016-06-08 10:00:00,170.97,171.03,170.23,170.28,67002.0,170.97,171.03,170.23,170.28,67002.0
2016-06-08 10:10:00,170.23,170.25,169.0,169.37,107693.0,170.23,170.25,169.0,169.37,107693.0
2016-06-08 10:20:00,169.31,169.97,169.13,169.63,67605.0,169.31,169.97,169.13,169.63,67605.0
2016-06-08 10:30:00,169.65,170.6,169.55,170.11,61621.0,169.65,170.6,169.55,170.11,61621.0
2016-06-08 10:40:00,170.12,170.39,169.71,169.79,49641.0,170.12,170.39,169.71,169.79,49641.0
2016-06-08 10:50:00,169.79,170.23,169.29,169.36,56512.0,169.79,170.23,169.29,169.36,56512.0
2016-06-08 11:00:00,169.3,169.4,168.63,168.88,58876.0,169.3,169.4,168.63,168.88,58876.0
2016-06-08 11:10:00,168.95,169.4,168.77,169.04,41510.0,168.95,169.4,168.77,169.04,41510.0
2016-06-08 11:20:00,169.02,169.32,168.95,168.97,51325.0,169.02,169.32,168.95,168.97,51325.0
2016-06-08 11:30:00,169.04,169.68,168.95,169.47,42441.0,169.04,169.68,168.95,169.47,42441.0
2016-06-08 11:40:00,169.55,169.77,169.5,169.6,50208.0,169.55,169.77,169.5,169.6,50208.0
2016-06-08 11:50:00,169.53,169.54,169.16,169.26,30684.0,169.53,169.54,169.16,169.26,30684.0
2016-06-08 12:00:00,169.36,169.7,169.32,169.64,19798.0,169.36,169.7,169.32,169.64,19798.0
2016-06-08 12:10:00,169.63,169.9,169.5,169.69,22790.0,169.63,169.9,169.5,169.69,22790.0
2016-06-08 12:20:00,169.67,169.74,169.39,169.44,26210.0,169.67,169.74,169.39,169.44,26210.0
2016-06-08 12:30:00,169.45,169.88,169.45,169.62,21856.0,169.45,169.88,169.45,169.62,21856.0
2016-06-08 12:40:00,169.56,169.82,169.5,169.76,16675.0,169.56,169.82,169.5,169.76,16675.0
2016-06-08 12:50:00,169.78,170.42,169.72,170.42,41454.0,169.78,170.42,169.72,170.42,41454.0
2016-06-08 13:00:00,170.47,170.59,170.19,170.33,53652.0,170.47,170.59,170.19,170.33,53652.0
2016-06-08 13:10:00,170.29,170.3,170.0,170.25,24068.0,170.29,170.3,170.0,170.25,24068.0
2016-06-08 13:20:00,170.27,170.36,170.03,170.03,14327.0,170.27,170.36,170.03,170.03,14327.0
2016-06-08 13:30:00,170.09,170.15,169.93,170.02,13955.0,170.09,170.15,169.93,170.02,13955.0
2016-06-08 13:40:00,170.01,170.15,169.89,170.08,17208.0,170.01,170.15,169.89,170.08,17208.0
2016-06-08 13:50:00,170.1,170.13,169.88,169.94,38057.0,170.1,170.13,169.88,169.94,38057.0
2016-06-08 14:00:00,169.93,170.05,169.7,169.74,21692.0,169.93,170.05,169.7,169.74,21692.0
2016-06-08 14:10:00,169.73,170.09,169.67,169.93,16856.0,169.73,170.09,169.67,169.93,16856.0
2016-06-08 14:20:00,169.87,169.96,169.77,169.96,12540.0,169.87,169.96,169.77,169.96,12540.0
2016-06-08 14:30:00,170.0,170.06,169.86,169.94,19543.0,170.0,170.06,169.86,169.94,19543.0
2016-06-08 14:40:00,169.91,170.0,169.79,170.0,18837.0,169.91,170.0,169.79,170.0,18837.0
2016-06-08 14:50:00,170.0,170.0,169.4,169.65,39886.0,170.0,170.0,169.4,169.65,39886.0
2016-06-08 15:00:00,169.64,169.75,169.55,169.75,18437.0,169.64,169.75,169.55,169.75,18437.0
2016-06-08 15:10:00,169.77,169.86,169.57,169.6,24924.0,169.77,169.86,169.57,169.6,24924.0
2016-06-08 15:20:00,169.57,169.59,168.95,169.01,81186.0,169.57,169.59,168.95,169.01,81186.0
2016-06-08 15:30:00,168.99,169.1,168.81,169.03,81490.0,168.99,169.1,168.81,169.03,81490.0
2016-06-08 15:40:00,169.05,169.09,168.7,168.89,113776.0,169.05,169.09,168.7,168.89,113776.0
2016-06-08 15:50:00,168.88,169.05,168.46,168.73,241144.0,168.88,169.05,168.46,168.73,241144.0
2016-06-09 09:30:00,168.0,168.44,166.15,167.75,118814.0,168.0,168.44,166.15,167.75,118814.0
2016-06-09 09:40:00,167.75,168.2,167.27,167.65,65600.0,167.75,168.2,167.27,167.65,65600.0
2016-06-09 09:50:00,167.66,168.95,167.66,168.92,79995.0,167.66,168.95,167.66,168.92,79995.0
2016-06-09 10:00:00,168.8,168.92,168.37,168.71,61381.0,168.8,168.92,168.37,168.71,61381.0
2016-06-09 10:10:00,168.78,168.79,168.11,168.42,58252.0,168.78,168.79,168.11,168.42,58252.0
2016-06-09 10:20:00,168.43,168.62,167.88,168.05,68375.0,168.43,168.62,167.88,168.05,68375.0
2016-06-09 10:30:00,168.05,168.16,167.55,168.0,38061.0,168.05,168.16,167.55,168.0,38061.0
2016-06-09 10:40:00,168.09,168.29,167.8,167.83,31439.0,168.09,168.29,167.8,167.83,31439.0
2016-06-09 10:50:00,167.92,167.97,167.28,167.74,31826.0,167.92,167.97,167.28,167.74,31826.0
2016-06-09 11:00:00,167.81,168.1,167.8,167.93,48283.0,167.81,168.1,167.8,167.93,48283.0
2016-06-09 11:10:00,167.93,168.09,167.5,167.59,33065.0,167.93,168.09,167.5,167.59,33065.0
2016-06-09 11:20:00,167.59,167.96,167.53,167.69,53013.0,167.59,167.96,167.53,167.69,53013.0
2016-06-09 11:30:00,167.65,167.71,167.5,167.66,32719.0,167.65,167.71,167.5,167.66,32719.0
2016-06-09 11:40:00,167.7,167.8,167.58,167.64,29479.0,167.7,167.8,167.58,167.64,29479.0
2016-06-09 11:50:00,167.71,167.72,167.06,167.28,40741.0,167.71,167.72,167.06,167.28,40741.0
2016-06-09 12:00:00,167.18,167.31,167.0,167.2,19710.0,167.18,167.31,167.0,167.2,19710.0
2016-06-09 12:10:00,167.28,167.35,166.99,167.02,57845.0,167.28,167.35,166.99,167.02,57845.0
2016-06-09 12:20:00,167.02,167.29,167.0,167.27,25313.0,167.02,167.29,167.0,167.27,25313.0
2016-06-09 12:30:00,167.25,167.58,167.25,167.36,21733.0,167.25,167.58,167.25,167.36,21733.0
2016-06-09 12:40:00,167.35,167.55,167.3,167.45,11339.0,167.35,167.55,167.3,167.45,11339.0
2016-06-09 12:50:00,167.43,167.72,167.35,167.59,17641.0,167.43,167.72,167.35,167.59,17641.0
2016-06-09 13:00:00,167.59,167.78,167.33,167.34,15696.0,167.59,167.78,167.33,167.34,15696.0
2016-06-09 13:10:00,167.41,167.53,167.16,167.4,68784.0,167.41,167.53,167.16,167.4,68784.0
2016-06-09 13:20:00,167.47,167.5,167.35,167.46,20171.0,167.47,167.5,167.35,167.46,20171.0
2016-06-09 13:30:00,167.49,167.71,167.37,167.59,38902.0,167.49,167.71,167.37,167.59,38902.0
2016-06-09 13:40:00,167.53,167.79,167.47,167.73,18057.0,167.53,167.79,167.47,167.73,18057.0
2016-06-09 13:50:00,167.73,167.96,167.46,167.68,42364.0,167.73,167.96,167.46,167.68,42364.0
2016-06-09 14:00:00,167.65,167.8,167.5,167.73,22758.0,167.65,167.8,167.5,167.73,22758.0
2016-06-09 14:10:00,167.73,168.0,167.67,167.78,15120.0,167.73,168.0,167.67,167.78,15120.0
2016-06-09 14:20:00,167.78,168.07,167.73,167.96,24238.0,167.78,168.07,167.73,167.96,24238.0
2016-06-09 14:30:00,168.05,168.6,167.98,168.6,23412.0,168.05,168.6,167.98,168.6,23412.0
2016-06-09 14:40:00,168.58,168.79,168.27,168.49,53709.0,168.58,168.79,168.27,168.49,53709.0
2016-06-09 14:50:00,168.52,168.88,168.46,168.7,67959.0,168.52,168.88,168.46,168.7,67959.0
2016-06-09 15:00:00,168.7,169.02,168.65,168.95,32805.0,168.7,169.02,168.65,168.95,32805.0
2016-06-09 15:10:00,168.97,169.03,168.67,168.83,45048.0,168.97,169.03,168.67,168.83,45048.0
2016-06-09 15:20:00,168.81,169.02,168.76,168.93,55603.0,168.81,169.02,168.76,168.93,55603.0
2016-06-09 15:30:00,168.93,169.0,168.85,168.98,49469.0,168.93,169.0,168.85,168.98,49469.0
2016-06-09 15:40:00,168.99,169.3,168.94,169.23,77960.0,168.99,169.3,168.94,169.23,77960.0
2016-06-09 15:50:00,169.22,169.22,168.95,168.99,127827.0,169.22,169.22,168.95,168.99,127827.0
2016-06-10 09:30:00,166.58,167.45,165.0,165.51,146475.0,166.58,167.45,165.0,165.51,146475.0
2016-06-10 09:40:00,165.49,166.04,165.2,165.42,69168.0,165.49,166.04,165.2,165.42,69168.0
2016-06-10 09:50:00,165.41,166.75,165.35,166.47,89055.0,165.41,166.75,165.35,166.47,89055.0
2016-06-10 10:00:00,166.48,166.58,165.92,166.3,78974.0,166.48,166.58,165.92,166.3,78974.0
2016-06-10 10:10:00,166.3,166.3,165.69,166.0,42800.0,166.3,166.3,165.69,166.0,42800.0
2016-06-10 10:20:00,166.0,166.44,165.89,166.16,54512.0,166.0,166.44,165.89,166.16,54512.0
2016-06-10 10:30:00,166.31,166.45,166.0,166.17,42934.0,166.31,166.45,166.0,166.17,42934.0
2016-06-10 10:40:00,166.2,166.44,166.0,166.16,41576.0,166.2,166.44,166.0,166.16,41576.0
2016-06-10 10:50:00,166.13,166.2,165.61,165.95,51086.0,166.13,166.2,165.61,165.95,51086.0
2016-06-10 11:00:00,165.95,166.03,165.57,165.77,38874.0,165.95,166.03,165.57,165.77,38874.0
2016-06-10 11:10:00,165.82,166.15,165.77,166.1,41561.0,165.82,166.15,165.77,166.1,41561.0
2016-06-10 11:20:00,166.12,166.21,165.83,165.92,37556.0,166.12,166.21,165.83,165.92,37556.0
2016-06-10 11:30:00,166.01,166.03,165.82,166.0,48050.0,166.01,166.03,165.82,166.0,48050.0
2016-06-10 11:40:00,166.0,166.21,165.91,166.07,23818.0,166.0,166.21,165.91,166.07,23818.0
2016-06-10 11:50:00,166.06,166.25,166.03,166.05,23121.0,166.06,166.25,166.03,166.05,23121.0
2016-06-10 12:00:00,166.13,166.38,166.05,166.08,24157.0,166.13,166.38,166.05,166.08,24157.0
2016-06-10 12:10:00,166.06,166.36,166.03,166.21,18610.0,166.06,166.36,166.03,166.21,18610.0
2016-06-10 12:20:00,166.22,166.22,165.88,165.88,35979.0,166.22,166.22,165.88,165.88,35979.0
2016-06-10 12:30:00,165.89,165.94,165.8,165.84,30048.0,165.89,165.94,165.8,165.84,30048.0
2016-06-10 12:40:00,165.84,166.2,165.8,166.17,29033.0,165.84,166.2,165.8,166.17,29033.0
2016-06-10 12:50:00,166.21,166.43,166.13,166.3,15559.0,166.21,166.43,166.13,166.3,15559.0
2016-06-10 13:00:00,166.37,166.41,166.11,166.11,21484.0,166.37,166.41,166.11,166.11,21484.0
2016-06-10 13:10:00,166.16,166.16,166.01,166.03,21827.0,166.16,166.16,166.01,166.03,21827.0
2016-06-10 13:20:00,166.07,166.1,165.84,165.91,38117.0,166.07,166.1,165.84,165.91,38117.0
2016-06-10 13:30:00,165.94,166.07,165.81,166.03,33623.0,165.94,166.07,165.81,166.03,33623.0
2016-06-10 13:40:00,166.07,166.07,165.66,165.78,28406.0,166.07,166.07,165.66,165.78,28406.0
2016-06-10 13:50:00,165.72,165.73,165.46,165.67,21472.0,165.72,165.73,165.46,165.67,21472.0
2016-06-10 14:00:00,165.61,165.72,165.25,165.35,31016.0,165.61,165.72,165.25,165.35,31016.0
2016-06-10 14:10:00,165.32,165.63,165.3,165.4,43284.0,165.32,165.63,165.3,165.4,43284.0
2016-06-10 14:20:00,165.35,165.6,165.32,165.39,30908.0,165.35,165.6,165.32,165.39,30908.0
2016-06-10 14:30:00,165.44,165.6,165.3,165.6,27294.0,165.44,165.6,165.3,165.6,27294.0
2016-06-10 14:40:00,165.58,165.63,165.26,165.33,38759.0,165.58,165.63,165.26,165.33,38759.0
2016-06-10 14:50:00,165.33,165.41,165.2,165.37,34287.0,165.33,165.41,165.2,165.37,34287.0
2016-06-10 15:00:00,165.36,165.39,165.0,165.09,38066.0,165.36,165.39,165.0,165.09,38066.0
2016-06-10 15:10:00,165.05,165.29,165.01,165.12,37244.0,165.05,165.29,165.01,165.12,37244.0
2016-06-10 15:20:00,165.12,165.17,165.03,165.11,67155.0,165.12,165.17,165.03,165.11,67155.0
2016-06-10 15:30:00,165.11,165.25,164.71,164.71,109618.0,165.11,165.25,164.71,164.71,109618.0
2016-06-10 15:40:00,164.77,164.9,164.06,164.3,162598.0,164.77,164.9,164.06,164.3,162598.0
2016-06-10 15:50:00,164.29,164.39,164.0,164.28,288455.0,164.29,164.39,164.0,164.28,288455.0
2016-06-13 09:30:00,161.01,161.5,160.0,160.9,376390.0,161.01,161.5,160.0,160.9,376390.0
2016-06-13 09:40:00,160.98,162.19,160.43,162.19,226528.0,160.98,162.19,160.43,162.19,226528.0
2016-06-13 09:50:00,162.19,163.92,161.98,163.71,191490.0,162.19,163.92,161.98,163.71,191490.0
2016-06-13 10:00:00,163.61,164.0,163.23,163.3,135086.0,163.61,164.0,163.23,163.3,135086.0
2016-06-13 10:10:00,163.3,163.49,163.0,163.11,111990.0,163.3,163.49,163.0,163.11,111990.0
2016-06-13 10:20:00,163.2,164.39,163.2,164.26,83226.0,163.2,164.39,163.2,164.26,83226.0
2016-06-13 10:30:00,164.26,164.86,164.15,164.21,94855.0,164.26,164.86,164.15,164.21,94855.0
2016-06-13 10:40:00,164.17,164.71,163.99,164.04,69873.0,164.17,164.71,163.99,164.04,69873.0
2016-06-13 10:50:00,163.99,163.99,163.39,163.62,56056.0,163.99,163.99,163.39,163.62,56056.0
2016-06-13 11:00:00,163.59,163.84,163.0,163.07,82436.0,163.59,163.84,163.0,163.07,82436.0
2016-06-13 11:10:00,163.11,163.5,162.96,163.07,92354.0,163.11,163.5,162.96,163.07,92354.0
2016-06-13 11:20:00,163.03,163.91,162.92,163.66,108812.0,163.03,163.91,162.92,163.66,108812.0
2016-06-13 11:30:00,163.73,163.78,163.42,163.42,113417.0,163.73,163.78,163.42,163.42,113417.0
2016-06-13 11:40:00,163.49,163.86,163.28,163.83,55059.0,163.49,163.86,163.28,163.83,55059.0
2016-06-13 11:50:00,163.84,163.92,163.11,163.2,36626.0,163.84,163.92,163.11,163.2,36626.0
2016-06-13 12:00:00,163.21,163.31,162.88,163.13,110427.0,163.21,163.31,162.88,163.13,110427.0
2016-06-13 12:10:00,163.13,164.0,163.1,163.78,40579.0,163.13,164.0,163.1,163.78,40579.0
2016-06-13 12:20:00,163.74,163.81,163.49,163.75,37227.0,163.74,163.81,163.49,163.75,37227.0
2016-06-13 12:30:00,163.76,163.81,163.31,163.38,35959.0,163.76,163.81,163.31,163.38,35959.0
2016-06-13 12:40:00,163.41,163.7,163.31,163.51,26709.0,163.41,163.7,163.31,163.51,26709.0
2016-06-13 12:50:00,163.5,164.14,163.48,163.89,35519.0,163.5,164.14,163.48,163.89,35519.0
2016-06-13 13:00:00,163.89,164.1,163.85,164.0,31879.0,163.89,164.1,163.85,164.0,31879.0
2016-06-13 13:10:00,163.98,164.15,163.82,163.94,35442.0,163.98,164.15,163.82,163.94,35442.0
2016-06-13 13:20:00,163.95,164.09,163.88,164.07,34167.0,163.95,164.09,163.88,164.07,34167.0
2016-06-13 13:30:00,164.08,164.16,163.92,164.04,43997.0,164.08,164.16,163.92,164.04,43997.0
2016-06-13 13:40:00,164.02,164.5,163.98,163.99,33168.0,164.02,164.5,163.98,163.99,33168.0
2016-06-13 13:50:00,164.05,164.09,163.9,163.99,33400.0,164.05,164.09,163.9,163.99,33400.0
2016-06-13 14:00:00,164.01,164.1,163.75,164.0,44285.0,164.01,164.1,163.75,164.0,44285.0
2016-06-13 14:10:00,164.0,164.09,163.77,163.81,39318.0,164.0,164.09,163.77,163.81,39318.0
2016-06-13 14:20:00,163.81,163.96,163.58,163.96,32067.0,163.81,163.96,163.58,163.96,32067.0
2016-06-13 14:30:00,163.95,164.11,163.87,163.99,36746.0,163.95,164.11,163.87,163.99,36746.0
2016-06-13 14:40:00,164.0,164.49,163.9,163.92,39210.0,164.0,164.49,163.9,163.92,39210.0
2016-06-13 14:50:00,163.96,164.21,163.78,163.89,33634.0,163.96,164.21,163.78,163.89,33634.0
2016-06-13 15:00:00,163.95,164.16,163.66,163.66,39660.0,163.95,164.16,163.66,163.66,39660.0
2016-06-13 15:10:00,163.66,163.86,163.47,163.86,57942.0,163.66,163.86,163.47,163.86,57942.0
2016-06-13 15:20:00,163.88,164.19,163.7,163.98,60347.0,163.88,164.19,163.7,163.98,60347.0
2016-06-13 15:30:00,164.01,164.09,163.8,163.85,64307.0,164.01,164.09,163.8,163.85,64307.0
2016-06-13 15:40:00,163.84,163.88,163.35,163.49,85219.0,163.84,163.88,163.35,163.49,85219.0
2016-06-13 15:50:00,163.49,163.63,163.17,163.55,194323.0,163.49,163.63,163.17,163.55,194323.0
2016-06-14 09:30:00,159.26,166.3,159.13,165.15,1322176.0,159.26,166.3,159.13,165.15,1322176.0
2016-06-14 09:40:00,165.29,168.68,164.79,167.85,873096.0,165.29,168.68,164.79,167.85,873096.0
2016-06-14 09:50:00,167.84,168.78,166.23,167.03,596538.0,167.84,168.78,166.23,167.03,596538.0
2016-06-14 10:00:00,166.9,169.68,166.9,169.53,485619.0,166.9,169.68,166.9,169.53,485619.0
2016-06-14 10:10:00,169.53,170.19,167.09,167.09,548997.0,169.53,170.19,167.09,167.09,548997.0
2016-06-14 10:20:00,167.19,167.63,166.63,166.85,257286.0,167.19,167.63,166.63,166.85,257286.0
2016-06-14 10:30:00,166.87,167.37,166.16,166.78,220603.0,166.87,167.37,166.16,166.78,220603.0
2016-06-14 10:40:00,166.8,167.19,166.31,166.67,157363.0,166.8,167.19,166.31,166.67,157363.0
2016-06-14 10:50:00,166.74,166.92,165.9,166.0,157276.0,166.74,166.92,165.9,166.0,157276.0
2016-06-14 11:00:00,165.97,166.2,165.62,165.97,106526.0,165.97,166.2,165.62,165.97,106526.0
2016-06-14 11:10:00,166.06,166.07,164.5,164.74,177620.0,166.06,166.07,164.5,164.74,177620.0
2016-06-14 11:20:00,164.69,164.74,163.18,163.48,285077.0,164.69,164.74,163.18,163.48,285077.0
2016-06-14 11:30:00,163.43,164.22,162.81,163.7,246446.0,163.43,164.22,162.81,163.7,246446.0
2016-06-14 11:40:00,163.69,163.76,162.8,163.04,104643.0,163.69,163.76,162.8,163.04,104643.0
2016-06-14 11:50:00,162.99,163.04,161.61,161.81,217755.0,162.99,163.04,161.61,161.81,217755.0
2016-06-14 12:00:00,161.89,162.43,161.63,161.84,107392.0,161.89,162.43,161.63,161.84,107392.0
2016-06-14 12:10:00,161.84,162.6,161.8,162.26,107696.0,161.84,162.6,161.8,162.26,107696.0
2016-06-14 12:20:00,162.3,162.69,162.2,162.2,95940.0,162.3,162.69,162.2,162.2,95940.0
2016-06-14 12:30:00,162.26,162.26,161.8,161.8,75893.0,162.26,162.26,161.8,161.8,75893.0
2016-06-14 12:40:00,161.81,162.24,161.51,162.01,59899.0,161.81,162.24,161.51,162.01,59899.0
2016-06-14 12:50:00,161.98,161.98,160.6,160.97,120535.0,161.98,161.98,160.6,160.97,120535.0
2016-06-14 13:00:00,160.89,161.34,160.86,161.22,83584.0,160.89,161.34,160.86,161.22,83584.0
2016-06-14 13:10:00,161.22,161.25,160.75,160.91,98184.0,161.22,161.25,160.75,160.91,98184.0
2016-06-14 13:20:00,160.87,161.43,160.62,161.24,93442.0,160.87,161.43,160.62,161.24,93442.0
2016-06-14 13:30:00,161.3,161.34,160.87,160.94,65270.0,161.3,161.34,160.87,160.94,65270.0
2016-06-14 13:40:00,160.97,161.03,160.5,160.52,54293.0,160.97,161.03,160.5,160.52,54293.0
2016-06-14 13:50:00,160.5,160.67,160.31,160.39,63280.0,160.5,160.67,160.31,160.39,63280.0
2016-06-14 14:00:00,160.4,160.44,160.0,160.08,92299.0,160.4,160.44,160.0,160.08,92299.0
2016-06-14 14:10:00,160.09,160.28,160.0,160.11,204966.0,160.09,160.28,160.0,160.11,204966.0
2016-06-14 14:20:00,160.07,160.6,160.0,160.51,197695.0,160.07,160.6,160.0,160.51,197695.0
2016-06-14 14:30:00,160.44,160.55,159.88,160.1,142840.0,160.44,160.55,159.88,160.1,142840.0
2016-06-14 14:40:00,160.12,160.39,160.02,160.24,58412.0,160.12,160.39,160.02,160.24,58412.0
2016-06-14 14:50:00,160.2,160.4,159.82,160.0,122332.0,160.2,160.4,159.82,160.0,122332.0
2016-06-14 15:00:00,159.95,160.73,159.89,160.44,133237.0,159.95,160.73,159.89,160.44,133237.0
2016-06-14 15:10:00,160.47,160.47,160.01,160.08,107190.0,160.47,160.47,160.01,160.08,107190.0
2016-06-14 15:20:00,160.16,160.64,160.09,160.33,95240.0,160.16,160.64,160.09,160.33,95240.0
2016-06-14 15:30:00,160.32,160.5,159.92,160.12,184659.0,160.32,160.5,159.92,160.12,184659.0
2016-06-14 15:40:00,160.12,160.68,159.97,160.63,199191.0,160.12,160.68,159.97,160.63,199191.0
2016-06-14 15:50:00,160.68,161.15,160.32,160.84,528849.0,160.68,161.15,160.32,160.84,528849.0
2016-06-15 09:30:00,161.61,162.18,160.11,160.22,335188.0,161.61,162.18,160.11,160.22,335188.0
2016-06-15 09:40:00,160.39,161.3,160.23,161.09,192817.0,160.39,161.3,160.23,161.09,192817.0
2016-06-15 09:50:00,161.13,161.97,161.01,161.89,161410.0,161.13,161.97,161.01,161.89,161410.0
2016-06-15 10:00:00,161.96,162.1,161.51,161.88,94836.0,161.96,162.1,161.51,161.88,94836.0
2016-06-15 10:10:00,161.88,162.06,161.35,161.52,130744.0,161.88,162.06,161.35,161.52,130744.0
2016-06-15 10:20:00,161.53,161.67,160.64,160.75,96758.0,161.53,161.67,160.64,160.75,96758.0
2016-06-15 10:30:00,160.83,161.43,160.64,161.41,96575.0,160.83,161.43,160.64,161.41,96575.0
2016-06-15 10:40:00,161.43,161.57,161.09,161.39,59660.0,161.43,161.57,161.09,161.39,59660.0
2016-06-15 10:50:00,161.36,161.71,160.78,160.78,53302.0,161.36,161.71,160.78,160.78,53302.0
2016-06-15 11:00:00,160.77,160.77,160.25,160.64,102869.0,160.77,160.77,160.25,160.64,102869.0
2016-06-15 11:10:00,160.64,161.06,160.62,160.86,72561.0,160.64,161.06,160.62,160.86,72561.0
2016-06-15 11:20:00,160.96,161.02,160.4,160.49,53824.0,160.96,161.02,160.4,160.49,53824.0
2016-06-15 11:30:00,160.46,160.8,160.27,160.54,47212.0,160.46,160.8,160.27,160.54,47212.0
2016-06-15 11:40:00,160.59,161.11,160.58,160.99,67224.0,160.59,161.11,160.58,160.99,67224.0
2016-06-15 11:50:00,161.0,161.12,160.7,160.79,72974.0,161.0,161.12,160.7,160.79,72974.0
2016-06-15 12:00:00,160.76,160.93,160.4,160.81,95011.0,160.76,160.93,160.4,160.81,95011.0
2016-06-15 12:10:00,160.79,161.0,160.52,160.55,76008.0,160.79,161.0,160.52,160.55,76008.0
2016-06-15 12:20:00,160.56,160.67,160.44,160.56,59929.0,160.56,160.67,160.44,160.56,59929.0
2016-06-15 12:30:00,160.52,160.77,160.5,160.73,48913.0,160.52,160.77,160.5,160.73,48913.0
2016-06-15 12:40:00,160.67,160.72,160.52,160.55,47954.0,160.67,160.72,160.52,160.55,47954.0
2016-06-15 12:50:00,160.55,160.62,160.43,160.5,35353.0,160.55,160.62,160.43,160.5,35353.0
2016-06-15 13:00:00,160.5,160.73,160.47,160.61,39437.0,160.5,160.73,160.47,160.61,39437.0
2016-06-15 13:10:00,160.67,160.86,160.55,160.58,23749.0,160.67,160.86,160.55,160.58,23749.0
2016-06-15 13:20:00,160.6,160.81,160.48,160.7,25244.0,160.6,160.81,160.48,160.7,25244.0
2016-06-15 13:30:00,160.68,160.88,160.51,160.59,33196.0,160.68,160.88,160.51,160.59,33196.0
2016-06-15 13:40:00,160.65,160.81,160.5,160.5,35997.0,160.65,160.81,160.5,160.5,35997.0
2016-06-15 13:50:00,160.5,160.77,160.48,160.72,41753.0,160.5,160.77,160.48,160.72,41753.0
2016-06-15 14:00:00,160.7,160.97,160.2,160.26,67555.0,160.7,160.97,160.2,160.26,67555.0
2016-06-15 14:10:00,160.28,160.72,160.06,160.55,62116.0,160.28,160.72,160.06,160.55,62116.0
2016-06-15 14:20:00,160.56,160.78,160.21,160.39,30796.0,160.56,160.78,160.21,160.39,30796.0
2016-06-15 14:30:00,160.36,160.47,160.12,160.23,90624.0,160.36,160.47,160.12,160.23,90624.0
2016-06-15 14:40:00,160.17,160.6,160.13,160.53,78872.0,160.17,160.6,160.13,160.53,78872.0
2016-06-15 14:50:00,160.5,160.75,160.32,160.72,57504.0,160.5,160.75,160.32,160.72,57504.0
2016-06-15 15:00:00,160.69,160.8,160.45,160.72,95464.0,160.69,160.8,160.45,160.72,95464.0
2016-06-15 15:10:00,160.72,160.73,160.26,160.62,102340.0,160.72,160.73,160.26,160.62,102340.0
2016-06-15 15:20:00,160.65,161.21,160.58,161.19,122477.0,160.65,161.21,160.58,161.19,122477.0
2016-06-15 15:30:00,161.19,161.43,160.86,160.97,100717.0,161.19,161.43,160.86,160.97,100717.0
2016-06-15 15:40:00,160.91,161.08,160.81,160.94,99517.0,160.91,161.08,160.81,160.94,99517.0
2016-06-15 15:50:00,160.88,161.16,160.82,161.02,186455.0,160.88,161.16,160.82,161.02,186455.0
2016-06-16 09:30:00,160.58,160.7,159.5,159.97,252082.0,160.58,160.7,159.5,159.97,252082.0
2016-06-16 09:40:00,159.98,160.8,159.94,160.8,103060.0,159.98,160.8,159.94,160.8,103060.0
2016-06-16 09:50:00,160.81,162.0,160.51,161.66,144893.0,160.81,162.0,160.51,161.66,144893.0
2016-06-16 10:00:00,161.8,161.95,160.88,161.06,186386.0,161.8,161.95,160.88,161.06,186386.0
2016-06-16 10:10:00,161.04,161.48,160.9,161.11,96088.0,161.04,161.48,160.9,161.11,96088.0
2016-06-16 10:20:00,161.11,161.35,160.88,161.22,87668.0,161.11,161.35,160.88,161.22,87668.0
2016-06-16 10:30:00,161.15,161.19,160.87,160.96,107715.0,161.15,161.19,160.87,160.96,107715.0
2016-06-16 10:40:00,161.0,161.81,160.96,161.8,79490.0,161.0,161.81,160.96,161.8,79490.0
2016-06-16 10:50:00,161.77,163.56,161.76,163.5,178073.0,161.77,163.56,161.76,163.5,178073.0
2016-06-16 11:00:00,163.51,164.8,163.36,164.73,237970.0,163.51,164.8,163.36,164.73,237970.0
2016-06-16 11:10:00,164.7,164.91,164.05,164.34,172196.0,164.7,164.91,164.05,164.34,172196.0
2016-06-16 11:20:00,164.34,165.01,164.16,164.84,144522.0,164.34,165.01,164.16,164.84,144522.0
2016-06-16 11:30:00,164.89,164.98,164.08,164.14,89510.0,164.89,164.98,164.08,164.14,89510.0
2016-06-16 11:40:00,164.16,164.2,162.93,163.13,116144.0,164.16,164.2,162.93,163.13,116144.0
2016-06-16 11:50:00,163.11,163.29,162.48,162.57,55314.0,163.11,163.29,162.48,162.57,55314.0
2016-06-16 12:00:00,162.56,162.64,162.0,162.12,105332.0,162.56,162.64,162.0,162.12,105332.0
2016-06-16 12:10:00,162.17,162.93,162.16,162.7,66732.0,162.17,162.93,162.16,162.7,66732.0
2016-06-16 12:20:00,162.77,163.06,162.65,162.77,89097.0,162.77,163.06,162.65,162.77,89097.0
2016-06-16 12:30:00,162.68,163.8,162.62,163.78,101823.0,162.68,163.8,162.62,163.78,101823.0
2016-06-16 12:40:00,163.78,164.5,163.61,164.27,57576.0,163.78,164.5,163.61,164.27,57576.0
2016-06-16 12:50:00,164.21,164.74,164.01,164.37,48746.0,164.21,164.74,164.01,164.37,48746.0
2016-06-16 13:00:00,164.41,165.25,164.37,164.81,107742.0,164.41,165.25,164.37,164.81,107742.0
2016-06-16 13:10:00,164.76,164.82,164.0,164.42,40861.0,164.76,164.82,164.0,164.42,40861.0
2016-06-16 13:20:00,164.46,164.53,163.69,163.7,43764.0,164.46,164.53,163.69,163.7,43764.0
2016-06-16 13:30:00,163.78,164.46,163.68,164.35,35249.0,163.78,164.46,163.68,164.35,35249.0
2016-06-16 13:40:00,164.36,164.64,164.13,164.18,47380.0,164.36,164.64,164.13,164.18,47380.0
2016-06-16 13:50:00,164.18,164.28,163.84,164.11,40451.0,164.18,164.28,163.84,164.11,40451.0
2016-06-16 14:00:00,164.15,164.49,163.85,164.36,47018.0,164.15,164.49,163.85,164.36,47018.0
2016-06-16 14:10:00,164.35,164.74,164.3,164.64,43685.0,164.35,164.74,164.3,164.64,43685.0
2016-06-16 14:20:00,164.61,164.62,164.12,164.24,37802.0,164.61,164.62,164.12,164.24,37802.0
2016-06-16 14:30:00,164.28,164.62,164.27,164.53,34949.0,164.28,164.62,164.27,164.53,34949.0
2016-06-16 14:40:00,164.59,164.9,164.52,164.76,33436.0,164.59,164.9,164.52,164.76,33436.0
2016-06-16 14:50:00,164.72,165.38,164.66,165.04,54156.0,164.72,165.38,164.66,165.04,54156.0
2016-06-16 15:00:00,165.07,165.12,164.81,164.93,57582.0,165.07,165.12,164.81,164.93,57582.0
2016-06-16 15:10:00,164.96,165.32,164.93,165.1,37414.0,164.96,165.32,164.93,165.1,37414.0
2016-06-16 15:20:00,165.08,165.73,164.89,165.66,84711.0,165.08,165.73,164.89,165.66,84711.0
2016-06-16 15:30:00,165.67,165.88,165.23,165.36,93658.0,165.67,165.88,165.23,165.36,93658.0
2016-06-16 15:40:00,165.36,166.17,165.35,165.95,162784.0,165.36,166.17,165.35,165.95,162784.0
2016-06-16 15:50:00,165.92,165.94,165.28,165.52,289704.0,165.92,165.94,165.28,165.52,289704.0
2016-06-17 09:30:00,165.42,165.84,163.71,163.9,354958.0,165.42,165.84,163.71,163.9,354958.0
2016-06-17 09:40:00,164.06,164.39,163.07,163.11,141565.0,164.06,164.39,163.07,163.11,141565.0
2016-06-17 09:50:00,163.11,163.74,163.11,163.45,53207.0,163.11,163.74,163.11,163.45,53207.0
2016-06-17 10:00:00,163.45,163.55,162.6,162.86,109578.0,163.45,163.55,162.6,162.86,109578.0
2016-06-17 10:10:00,162.84,164.14,162.7,164.12,87881.0,162.84,164.14,162.7,164.12,87881.0
2016-06-17 10:20:00,164.18,164.18,162.52,162.75,91493.0,164.18,164.18,162.52,162.75,91493.0
2016-06-17 10:30:00,162.74,163.1,162.09,163.04,85803.0,162.74,163.1,162.09,163.04,85803.0
2016-06-17 10:40:00,163.0,163.58,162.8,163.25,38877.0,163.0,163.58,162.8,163.25,38877.0
2016-06-17 10:50:00,163.22,163.42,163.02,163.27,43276.0,163.22,163.42,163.02,163.27,43276.0
2016-06-17 11:00:00,163.28,163.28,162.81,162.87,40617.0,163.28,163.28,162.81,162.87,40617.0
2016-06-17 11:10:00,162.87,163.33,162.58,163.22,41276.0,162.87,163.33,162.58,163.22,41276.0
2016-06-17 11:20:00,163.26,163.42,162.76,162.76,51597.0,163.26,163.42,162.76,162.76,51597.0
2016-06-17 11:30:00,162.75,162.96,162.71,162.85,54047.0,162.75,162.96,162.71,162.85,54047.0
2016-06-17 11:40:00,162.81,163.51,162.81,163.15,42216.0,162.81,163.51,162.81,163.15,42216.0
2016-06-17 11:50:00,163.22,163.28,162.93,163.25,67431.0,163.22,163.28,162.93,163.25,67431.0
2016-06-17 12:00:00,163.23,163.3,162.8,163.0,43498.0,163.23,163.3,162.8,163.0,43498.0
2016-06-17 12:10:00,163.01,163.04,162.82,163.0,28745.0,163.01,163.04,162.82,163.0,28745.0
2016-06-17 12:20:00,162.98,163.06,162.73,162.95,25766.0,162.98,163.06,162.73,162.95,25766.0
2016-06-17 12:30:00,162.97,163.05,162.75,162.82,32065.0,162.97,163.05,162.75,162.82,32065.0
2016-06-17 12:40:00,162.88,163.01,162.69,162.75,19892.0,162.88,163.01,162.69,162.75,19892.0
2016-06-17 12:50:00,162.8,162.96,162.75,162.87,12511.0,162.8,162.96,162.75,162.87,12511.0
2016-06-17 13:00:00,162.85,163.13,162.62,163.09,55568.0,162.85,163.13,162.62,163.09,55568.0
2016-06-17 13:10:00,163.1,163.1,162.86,162.99,17823.0,163.1,163.1,162.86,162.99,17823.0
2016-06-17 13:20:00,163.02,163.11,162.84,163.05,19844.0,163.02,163.11,162.84,163.05,19844.0
2016-06-17 13:30:00,163.05,163.42,163.0,163.23,35425.0,163.05,163.42,163.0,163.23,35425.0
2016-06-17 13:40:00,163.24,163.39,163.12,163.39,11611.0,163.24,163.39,163.12,163.39,11611.0
2016-06-17 13:50:00,163.44,163.57,162.93,162.93,16562.0,163.44,163.57,162.93,162.93,16562.0
2016-06-17 14:00:00,162.93,163.05,162.71,162.72,46072.0,162.93,163.05,162.71,162.72,46072.0
2016-06-17 14:10:00,162.71,162.87,162.6,162.6,49953.0,162.71,162.87,162.6,162.6,49953.0
2016-06-17 14:20:00,162.59,162.85,162.58,162.81,41157.0,162.59,162.85,162.58,162.81,41157.0
2016-06-17 14:30:00,162.81,162.87,162.52,162.65,35564.0,162.81,162.87,162.52,162.65,35564.0
2016-06-17 14:40:00,162.63,162.81,162.53,162.68,66697.0,162.63,162.81,162.53,162.68,66697.0
2016-06-17 14:50:00,162.74,162.75,162.42,162.48,25237.0,162.74,162.75,162.42,162.48,25237.0
2016-06-17 15:00:00,162.41,162.5,162.13,162.15,25701.0,162.41,162.5,162.13,162.15,25701.0
2016-06-17 15:10:00,162.17,162.24,161.95,162.09,41001.0,162.17,162.24,161.95,162.09,41001.0
2016-06-17 15:20:00,162.08,162.3,161.96,162.28,48411.0,162.08,162.3,161.96,162.28,48411.0
2016-06-17 15:30:00,162.27,162.3,161.85,162.0,83092.0,162.27,162.3,161.85,162.0,83092.0
2016-06-17 15:40:00,162.0,162.15,161.89,162.1,191367.0,162.0,162.15,161.89,162.1,191367.0
2016-06-17 15:50:00,162.14,162.7,162.14,162.67,281709.0,162.14,162.7,162.14,162.67,281709.0
2016-06-20 09:30:00,165.57,171.5,165.57,171.49,488431.0,165.57,171.5,165.57,171.49,488431.0
2016-06-20 09:40:00,171.49,172.29,170.06,170.11,286425.0,171.49,172.29,170.06,170.11,286425.0
2016-06-20 09:50:00,170.14,170.32,168.95,169.56,175211.0,170.14,170.32,168.95,169.56,175211.0
2016-06-20 10:00:00,169.56,169.76,168.76,168.76,147958.0,169.56,169.76,168.76,168.76,147958.0
2016-06-20 10:10:00,168.81,169.07,168.52,168.89,93092.0,168.81,169.07,168.52,168.89,93092.0
2016-06-20 10:20:00,168.81,169.25,168.6,168.93,75978.0,168.81,169.25,168.6,168.93,75978.0
2016-06-20 10:30:00,168.95,169.43,168.68,169.33,73878.0,168.95,169.43,168.68,169.33,73878.0
2016-06-20 10:40:00,169.2,169.68,169.15,169.27,78047.0,169.2,169.68,169.15,169.27,78047.0
2016-06-20 10:50:00,169.26,169.41,168.87,168.98,53312.0,169.26,169.41,168.87,168.98,53312.0
2016-06-20 11:00:00,168.85,168.87,167.91,168.12,103827.0,168.85,168.87,167.91,168.12,103827.0
2016-06-20 11:10:00,168.09,168.2,167.89,168.09,42152.0,168.09,168.2,167.89,168.09,42152.0
2016-06-20 11:20:00,168.19,168.38,168.01,168.11,31496.0,168.19,168.38,168.01,168.11,31496.0
2016-06-20 11:30:00,168.15,168.15,167.76,168.0,30905.0,168.15,168.15,167.76,168.0,30905.0
2016-06-20 11:40:00,168.0,168.06,167.5,167.53,27958.0,168.0,168.06,167.5,167.53,27958.0
2016-06-20 11:50:00,167.52,167.85,167.15,167.69,59954.0,167.52,167.85,167.15,167.69,59954.0
2016-06-20 12:00:00,167.65,167.77,167.3,167.58,37162.0,167.65,167.77,167.3,167.58,37162.0
2016-06-20 12:10:00,167.64,167.75,167.4,167.68,53290.0,167.64,167.75,167.4,167.68,53290.0
2016-06-20 12:20:00,167.73,167.75,167.56,167.73,19141.0,167.73,167.75,167.56,167.73,19141.0
2016-06-20 12:30:00,167.74,168.0,167.66,167.85,32630.0,167.74,168.0,167.66,167.85,32630.0
2016-06-20 12:40:00,167.82,168.16,167.77,168.02,23306.0,167.82,168.16,167.77,168.02,23306.0
2016-06-20 12:50:00,167.97,168.28,167.93,168.12,22461.0,167.97,168.28,167.93,168.12,22461.0
2016-06-20 13:00:00,168.15,168.15,167.91,168.1,18450.0,168.15,168.15,167.91,168.1,18450.0
2016-06-20 13:10:00,168.09,168.25,167.76,167.9,36204.0,168.09,168.25,167.76,167.9,36204.0
2016-06-20 13:20:00,167.93,168.12,167.77,167.86,48194.0,167.93,168.12,167.77,167.86,48194.0
2016-06-20 13:30:00,167.88,167.95,167.74,167.87,17550.0,167.88,167.95,167.74,167.87,17550.0
2016-06-20 13:40:00,167.83,168.11,167.77,168.01,13791.0,167.83,168.11,167.77,168.01,13791.0
2016-06-20 13:50:00,168.02,168.26,168.0,168.1,24588.0,168.02,168.26,168.0,168.1,24588.0
2016-06-20 14:00:00,168.07,168.07,167.67,167.73,20268.0,168.07,168.07,167.67,167.73,20268.0
2016-06-20 14:10:00,167.74,167.99,167.69,167.81,23684.0,167.74,167.99,167.69,167.81,23684.0
2016-06-20 14:20:00,167.76,167.9,167.67,167.8,13506.0,167.76,167.9,167.67,167.8,13506.0
2016-06-20 14:30:00,167.8,167.83,167.53,167.64,22151.0,167.8,167.83,167.53,167.64,22151.0
2016-06-20 14:40:00,167.69,167.72,167.47,167.65,27533.0,167.69,167.72,167.47,167.65,27533.0
2016-06-20 14:50:00,167.62,167.79,167.53,167.78,16374.0,167.62,167.79,167.53,167.78,16374.0
2016-06-20 15:00:00,167.71,167.8,167.6,167.66,21020.0,167.71,167.8,167.6,167.66,21020.0
2016-06-20 15:10:00,167.69,167.74,167.44,167.47,26269.0,167.69,167.74,167.44,167.47,26269.0
2016-06-20 15:20:00,167.43,167.69,167.15,167.22,49544.0,167.43,167.69,167.15,167.22,49544.0
2016-06-20 15:30:00,167.23,167.3,167.08,167.12,35093.0,167.23,167.3,167.08,167.12,35093.0
2016-06-20 15:40:00,167.11,167.35,166.58,166.66,77028.0,167.11,167.35,166.58,166.66,77028.0
2016-06-20 15:50:00,166.58,166.74,166.14,166.52,200250.0,166.58,166.74,166.14,166.52,200250.0
2016-06-21 09:30:00,167.44,168.39,167.02,167.73,107301.0,167.44,168.39,167.02,167.73,107301.0
2016-06-21 09:40:00,167.71,167.96,166.71,167.14,98690.0,167.71,167.96,166.71,167.14,98690.0
2016-06-21 09:50:00,167.33,167.33,166.02,166.13,96247.0,167.33,167.33,166.02,166.13,96247.0
2016-06-21 10:00:00,166.12,166.52,165.41,165.66,133120.0,166.12,166.52,165.41,165.66,133120.0
2016-06-21 10:10:00,165.59,166.1,165.02,165.02,68969.0,165.59,166.1,165.02,165.02,68969.0
2016-06-21 10:20:00,165.09,165.37,164.72,165.27,57097.0,165.09,165.37,164.72,165.27,57097.0
2016-06-21 10:30:00,165.21,165.28,164.86,164.92,25650.0,165.21,165.28,164.86,164.92,25650.0
2016-06-21 10:40:00,165.0,165.41,164.95,165.11,32505.0,165.0,165.41,164.95,165.11,32505.0
2016-06-21 10:50:00,165.06,165.45,165.05,165.17,47899.0,165.06,165.45,165.05,165.17,47899.0
2016-06-21 11:00:00,165.14,165.46,164.77,164.91,69496.0,165.14,165.46,164.77,164.91,69496.0
2016-06-21 11:10:00,164.97,164.97,164.24,164.53,112155.0,164.97,164.97,164.24,164.53,112155.0
2016-06-21 11:20:00,164.49,164.54,164.13,164.18,113733.0,164.49,164.54,164.13,164.18,113733.0
2016-06-21 11:30:00,164.13,164.17,163.51,163.91,94758.0,164.13,164.17,163.51,163.91,94758.0
2016-06-21 11:40:00,163.93,163.95,163.45,163.8,75279.0,163.93,163.95,163.45,163.8,75279.0
2016-06-21 11:50:00,163.74,163.89,163.5,163.72,34567.0,163.74,163.89,163.5,163.72,34567.0
2016-06-21 12:00:00,163.73,163.78,163.26,163.45,54509.0,163.73,163.78,163.26,163.45,54509.0
2016-06-21 12:10:00,163.4,163.71,163.27,163.59,31491.0,163.4,163.71,163.27,163.59,31491.0
2016-06-21 12:20:00,163.6,163.77,163.45,163.5,51256.0,163.6,163.77,163.45,163.5,51256.0
2016-06-21 12:30:00,163.51,163.66,163.37,163.37,48158.0,163.51,163.66,163.37,163.37,48158.0
2016-06-21 12:40:00,163.35,163.45,163.07,163.1,35279.0,163.35,163.45,163.07,163.1,35279.0
2016-06-21 12:50:00,163.09,163.18,162.96,163.1,38646.0,163.09,163.18,162.96,163.1,38646.0
2016-06-21 13:00:00,163.14,163.6,163.12,163.5,32740.0,163.14,163.6,163.12,163.5,32740.0
2016-06-21 13:10:00,163.47,163.47,162.89,162.99,48302.0,163.47,163.47,162.89,162.99,48302.0
2016-06-21 13:20:00,162.99,163.2,162.91,163.01,51936.0,162.99,163.2,162.91,163.01,51936.0
2016-06-21 13:30:00,163.01,163.07,162.73,162.97,87870.0,163.01,163.07,162.73,162.97,87870.0
2016-06-21 13:40:00,163.03,163.03,162.77,162.88,47627.0,163.03,163.03,162.77,162.88,47627.0
2016-06-21 13:50:00,162.88,163.35,162.82,163.2,26756.0,162.88,163.35,162.82,163.2,26756.0
2016-06-21 14:00:00,163.2,163.55,163.0,163.45,29883.0,163.2,163.55,163.0,163.45,29883.0
2016-06-21 14:10:00,163.51,163.52,163.12,163.33,19236.0,163.51,163.52,163.12,163.33,19236.0
2016-06-21 14:20:00,163.28,163.33,162.97,163.21,24244.0,163.28,163.33,162.97,163.21,24244.0
2016-06-21 14:30:00,163.2,163.67,163.0,163.54,37243.0,163.2,163.67,163.0,163.54,37243.0
2016-06-21 14:40:00,163.54,163.55,163.07,163.2,25608.0,163.54,163.55,163.07,163.2,25608.0
2016-06-21 14:50:00,163.24,163.37,163.14,163.14,16346.0,163.24,163.37,163.14,163.14,16346.0
2016-06-21 15:00:00,163.18,163.22,162.82,163.07,38466.0,163.18,163.22,162.82,163.07,38466.0
2016-06-21 15:10:00,163.06,163.28,163.0,163.2,50565.0,163.06,163.28,163.0,163.2,50565.0
2016-06-21 15:20:00,163.25,163.35,162.97,163.13,43492.0,163.25,163.35,162.97,163.13,43492.0
2016-06-21 15:30:00,163.12,163.23,162.98,163.15,50897.0,163.12,163.23,162.98,163.15,50897.0
2016-06-21 15:40:00,163.15,163.23,162.96,163.01,123767.0,163.15,163.23,162.96,163.01,123767.0
2016-06-21 15:50:00,163.02,163.14,162.72,162.74,321547.0,163.02,163.14,162.72,162.74,321547.0
2016-06-22 09:30:00,162.49,163.32,161.0,161.82,237898.0,162.49,163.32,161.0,161.82,237898.0
2016-06-22 09:40:00,161.87,162.32,161.69,162.01,79272.0,161.87,162.32,161.69,162.01,79272.0
2016-06-22 09:50:00,162.05,162.25,161.81,161.88,107511.0,162.05,162.25,161.81,161.88,107511.0
2016-06-22 10:00:00,161.9,162.05,161.57,161.64,83294.0,161.9,162.05,161.57,161.64,83294.0
2016-06-22 10:10:00,161.66,161.93,161.5,161.52,65141.0,161.66,161.93,161.5,161.52,65141.0
2016-06-22 10:20:00,161.6,161.82,161.32,161.81,93483.0,161.6,161.82,161.32,161.81,93483.0
2016-06-22 10:30:00,161.78,162.07,161.58,161.89,72163.0,161.78,162.07,161.58,161.89,72163.0
2016-06-22 10:40:00,161.9,162.44,161.72,162.26,79035.0,161.9,162.44,161.72,162.26,79035.0
2016-06-22 10:50:00,162.27,162.81,162.24,162.56,59060.0,162.27,162.81,162.24,162.56,59060.0
2016-06-22 11:00:00,162.57,163.48,162.54,163.47,81714.0,162.57,163.48,162.54,163.47,81714.0
2016-06-22 11:10:00,163.45,163.89,163.43,163.75,70453.0,163.45,163.89,163.43,163.75,70453.0
2016-06-22 11:20:00,163.85,165.52,163.84,165.41,184715.0,163.85,165.52,163.84,165.41,184715.0
2016-06-22 11:30:00,165.41,165.46,164.51,164.98,186437.0,165.41,165.46,164.51,164.98,186437.0
2016-06-22 11:40:00,164.96,165.0,164.43,164.53,19402.0,164.96,165.0,164.43,164.53,19402.0
2016-06-22 11:50:00,164.61,165.11,164.58,165.0,28425.0,164.61,165.11,164.58,165.0,28425.0
2016-06-22 12:00:00,165.0,165.0,163.85,163.95,34810.0,165.0,165.0,163.85,163.95,34810.0
2016-06-22 12:10:00,164.05,164.19,163.72,163.89,26757.0,164.05,164.19,163.72,163.89,26757.0
2016-06-22 12:20:00,163.94,163.94,163.35,163.46,28096.0,163.94,163.94,163.35,163.46,28096.0
2016-06-22 12:30:00,163.46,163.6,163.02,163.1,41598.0,163.46,163.6,163.02,163.1,41598.0
2016-06-22 12:40:00,163.11,163.28,162.82,162.98,26514.0,163.11,163.28,162.82,162.98,26514.0
2016-06-22 12:50:00,163.05,163.1,162.78,162.99,21886.0,163.05,163.1,162.78,162.99,21886.0
2016-06-22 13:00:00,162.93,163.0,162.52,162.52,23149.0,162.93,163.0,162.52,162.52,23149.0
2016-06-22 13:10:00,162.5,162.7,162.34,162.45,38695.0,162.5,162.7,162.34,162.45,38695.0
2016-06-22 13:20:00,162.51,162.63,162.29,162.32,17386.0,162.51,162.63,162.29,162.32,17386.0
2016-06-22 13:30:00,162.35,162.82,162.16,162.69,33625.0,162.35,162.82,162.16,162.69,33625.0
2016-06-22 13:40:00,162.69,162.91,162.59,162.81,9670.0,162.69,162.91,162.59,162.81,9670.0
2016-06-22 13:50:00,162.81,163.06,162.75,162.94,47306.0,162.81,163.06,162.75,162.94,47306.0
2016-06-22 14:00:00,162.93,163.06,162.7,162.7,16669.0,162.93,163.06,162.7,162.7,16669.0
2016-06-22 14:10:00,162.7,162.92,162.62,162.81,15763.0,162.7,162.92,162.62,162.81,15763.0
2016-06-22 14:20:00,162.77,162.95,162.66,162.9,14290.0,162.77,162.95,162.66,162.9,14290.0
2016-06-22 14:30:00,162.86,163.01,162.62,162.8,14806.0,162.86,163.01,162.62,162.8,14806.0
2016-06-22 14:40:00,162.82,162.93,162.7,162.7,15602.0,162.82,162.93,162.7,162.7,15602.0
2016-06-22 14:50:00,162.65,162.87,162.47,162.7,23005.0,162.65,162.87,162.47,162.7,23005.0
2016-06-22 15:00:00,162.71,162.84,162.41,162.51,36067.0,162.71,162.84,162.41,162.51,36067.0
2016-06-22 15:10:00,162.55,162.89,162.52,162.64,23176.0,162.55,162.89,162.52,162.64,23176.0
2016-06-22 15:20:00,162.6,162.71,162.53,162.62,16513.0,162.6,162.71,162.53,162.62,16513.0
2016-06-22 15:30:00,162.64,162.72,162.51,162.61,31429.0,162.64,162.72,162.51,162.61,31429.0
2016-06-22 15:40:00,162.64,162.67,162.22,162.22,50327.0,162.64,162.67,162.22,162.22,50327.0
2016-06-22 15:50:00,162.32,162.37,161.75,162.19,260175.0,162.32,162.37,161.75,162.19,260175.0
2016-06-23 09:30:00,163.51,164.96,162.92,163.2,116923.0,163.51,164.96,162.92,163.2,116923.0
2016-06-23 09:40:00,163.28,163.49,162.55,163.31,45630.0,163.28,163.49,162.55,163.31,45630.0
2016-06-23 09:50:00,163.37,163.76,162.7,163.69,35199.0,163.37,163.76,162.7,163.69,35199.0
2016-06-23 10:00:00,163.63,163.78,163.34,163.52,63621.0,163.63,163.78,163.34,163.52,63621.0
2016-06-23 10:10:00,163.5,163.75,163.23,163.23,36745.0,163.5,163.75,163.23,163.23,36745.0
2016-06-23 10:20:00,163.31,163.76,163.24,163.46,44137.0,163.31,163.76,163.24,163.46,44137.0
2016-06-23 10:30:00,163.33,163.55,163.08,163.24,73717.0,163.33,163.55,163.08,163.24,73717.0
2016-06-23 10:40:00,163.25,163.33,163.08,163.33,29154.0,163.25,163.33,163.08,163.33,29154.0
2016-06-23 10:50:00,163.27,163.6,163.24,163.44,30864.0,163.27,163.6,163.24,163.44,30864.0
2016-06-23 11:00:00,163.46,163.58,163.38,163.46,30751.0,163.46,163.58,163.38,163.46,30751.0
2016-06-23 11:10:00,163.52,163.7,163.43,163.64,31045.0,163.52,163.7,163.43,163.64,31045.0
2016-06-23 11:20:00,163.57,163.66,163.39,163.41,46302.0,163.57,163.66,163.39,163.41,46302.0
2016-06-23 11:30:00,163.41,163.57,163.34,163.45,68022.0,163.41,163.57,163.34,163.45,68022.0
2016-06-23 11:40:00,163.48,163.55,163.17,163.17,58733.0,163.48,163.55,163.17,163.17,58733.0
2016-06-23 11:50:00,163.2,163.36,163.16,163.25,25068.0,163.2,163.36,163.16,163.25,25068.0
2016-06-23 12:00:00,163.28,163.39,163.07,163.29,24089.0,163.28,163.39,163.07,163.29,24089.0
2016-06-23 12:10:00,163.32,163.54,162.98,163.33,60520.0,163.32,163.54,162.98,163.33,60520.0
2016-06-23 12:20:00,163.36,163.36,163.17,163.27,65987.0,163.36,163.36,163.17,163.27,65987.0
2016-06-23 12:30:00,163.29,163.33,163.14,163.27,51095.0,163.29,163.33,163.14,163.27,51095.0
2016-06-23 12:40:00,163.3,163.36,163.16,163.21,15753.0,163.3,163.36,163.16,163.21,15753.0
2016-06-23 12:50:00,163.21,163.45,163.2,163.45,12130.0,163.21,163.45,163.2,163.45,12130.0
2016-06-23 13:00:00,163.49,163.55,163.28,163.32,31870.0,163.49,163.55,163.28,163.32,31870.0
2016-06-23 13:10:00,163.37,163.37,163.11,163.17,19577.0,163.37,163.37,163.11,163.17,19577.0
2016-06-23 13:20:00,163.2,163.2,162.95,163.0,32644.0,163.2,163.2,162.95,163.0,32644.0
2016-06-23 13:30:00,163.0,163.0,162.71,162.93,48697.0,163.0,163.0,162.71,162.93,48697.0
2016-06-23 13:40:00,162.92,163.32,162.89,163.28,18512.0,162.92,163.32,162.89,163.28,18512.0
2016-06-23 13:50:00,163.27,163.27,163.01,163.04,15608.0,163.27,163.27,163.01,163.04,15608.0
2016-06-23 14:00:00,163.0,163.27,162.93,163.16,28108.0,163.0,163.27,162.93,163.16,28108.0
2016-06-23 14:10:00,163.2,163.31,163.08,163.18,24683.0,163.2,163.31,163.08,163.18,24683.0
2016-06-23 14:20:00,163.15,163.31,162.94,163.21,20563.0,163.15,163.31,162.94,163.21,20563.0
2016-06-23 14:30:00,163.16,163.27,163.04,163.25,16150.0,163.16,163.27,163.04,163.25,16150.0
2016-06-23 14:40:00,163.22,163.4,163.2,163.22,44390.0,163.22,163.4,163.2,163.22,44390.0
2016-06-23 14:50:00,163.25,163.41,163.16,163.16,29689.0,163.25,163.41,163.16,163.16,29689.0
2016-06-23 15:00:00,163.16,163.24,162.81,162.81,43011.0,163.16,163.24,162.81,162.81,43011.0
2016-06-23 15:10:00,162.87,163.19,162.82,163.05,47848.0,162.87,163.19,162.82,163.05,47848.0
2016-06-23 15:20:00,163.05,163.15,162.9,162.93,40280.0,163.05,163.15,162.9,162.93,40280.0
2016-06-23 15:30:00,162.95,163.01,162.82,162.93,49641.0,162.95,163.01,162.82,162.93,49641.0
2016-06-23 15:40:00,162.93,163.8,162.87,163.75,80858.0,162.93,163.8,162.87,163.75,80858.0
2016-06-23 15:50:00,163.72,164.37,163.72,163.89,176789.0,163.72,164.37,163.72,163.89,176789.0
2016-06-24 09:30:00,158.87,162.48,158.43,162.16,293146.0,158.87,162.48,158.43,162.16,293146.0
2016-06-24 09:40:00,161.87,163.63,161.75,161.77,107929.0,161.87,163.63,161.75,161.77,107929.0
2016-06-24 09:50:00,161.81,162.36,161.18,162.22,114423.0,161.81,162.36,161.18,162.22,114423.0
2016-06-24 10:00:00,162.12,163.15,162.1,162.95,107092.0,162.12,163.15,162.1,162.95,107092.0
2016-06-24 10:10:00,162.98,163.2,162.01,162.15,89310.0,162.98,163.2,162.01,162.15,89310.0
2016-06-24 10:20:00,162.14,162.49,161.75,162.09,86953.0,162.14,162.49,161.75,162.09,86953.0
2016-06-24 10:30:00,162.12,162.59,161.83,162.24,38094.0,162.12,162.59,161.83,162.24,38094.0
2016-06-24 10:40:00,162.15,162.31,161.84,162.06,65410.0,162.15,162.31,161.84,162.06,65410.0
2016-06-24 10:50:00,162.12,162.35,161.87,162.0,29521.0,162.12,162.35,161.87,162.0,29521.0
2016-06-24 11:00:00,162.0,162.37,161.87,162.37,67870.0,162.0,162.37,161.87,162.37,67870.0
2016-06-24 11:10:00,162.25,162.29,161.75,161.87,45184.0,162.25,162.29,161.75,161.87,45184.0
2016-06-24 11:20:00,161.82,161.88,160.9,160.92,95554.0,161.82,161.88,160.9,160.92,95554.0
2016-06-24 11:30:00,161.04,161.18,160.25,160.25,65620.0,161.04,161.18,160.25,160.25,65620.0
2016-06-24 11:40:00,160.26,160.58,160.0,160.0,44083.0,160.26,160.58,160.0,160.0,44083.0
2016-06-24 11:50:00,160.09,160.43,160.0,160.31,24065.0,160.09,160.43,160.0,160.31,24065.0
2016-06-24 12:00:00,160.18,160.3,159.61,159.61,37261.0,160.18,160.3,159.61,159.61,37261.0
2016-06-24 12:10:00,159.61,159.95,159.35,159.62,45077.0,159.61,159.95,159.35,159.62,45077.0
2016-06-24 12:20:00,159.6,159.62,159.31,159.45,24893.0,159.6,159.62,159.31,159.45,24893.0
2016-06-24 12:30:00,159.43,159.45,159.0,159.0,27980.0,159.43,159.45,159.0,159.0,27980.0
2016-06-24 12:40:00,159.07,159.2,158.77,158.96,42442.0,159.07,159.2,158.77,158.96,42442.0
2016-06-24 12:50:00,158.88,159.09,158.79,158.9,43648.0,158.88,159.09,158.79,158.9,43648.0
2016-06-24 13:00:00,158.9,159.61,158.8,159.37,35821.0,158.9,159.61,158.8,159.37,35821.0
2016-06-24 13:10:00,159.37,159.9,159.37,159.81,17136.0,159.37,159.9,159.37,159.81,17136.0
2016-06-24 13:20:00,159.74,160.04,159.57,159.72,38634.0,159.74,160.04,159.57,159.72,38634.0
2016-06-24 13:30:00,159.72,160.14,159.59,159.85,20218.0,159.72,160.14,159.59,159.85,20218.0
2016-06-24 13:40:00,159.83,159.83,159.5,159.64,9873.0,159.83,159.83,159.5,159.64,9873.0
2016-06-24 13:50:00,159.7,159.7,159.22,159.22,25576.0,159.7,159.7,159.22,159.22,25576.0
2016-06-24 14:00:00,159.33,159.57,159.15,159.39,21281.0,159.33,159.57,159.15,159.39,21281.0
2016-06-24 14:10:00,159.36,159.41,158.91,159.18,15734.0,159.36,159.41,158.91,159.18,15734.0
2016-06-24 14:20:00,159.12,159.36,158.93,159.34,34032.0,159.12,159.36,158.93,159.34,34032.0
2016-06-24 14:30:00,159.34,159.34,158.71,159.05,41687.0,159.34,159.34,158.71,159.05,41687.0
2016-06-24 14:40:00,159.0,159.01,158.64,158.86,30820.0,159.0,159.01,158.64,158.86,30820.0
2016-06-24 14:50:00,158.8,159.25,158.67,158.91,32149.0,158.8,159.25,158.67,158.91,32149.0
2016-06-24 15:00:00,158.92,159.09,158.75,158.79,18518.0,158.92,159.09,158.75,158.79,18518.0
2016-06-24 15:10:00,158.78,158.79,158.01,158.11,58834.0,158.78,158.79,158.01,158.11,58834.0
2016-06-24 15:20:00,158.11,158.62,158.1,158.58,41465.0,158.11,158.62,158.1,158.58,41465.0
2016-06-24 15:30:00,158.51,159.0,158.42,158.79,70326.0,158.51,159.0,158.42,158.79,70326.0
2016-06-24 15:40:00,158.74,159.6,158.72,159.5,127050.0,158.74,159.6,158.72,159.5,127050.0
2016-06-24 15:50:00,159.47,160.17,159.06,159.11,258998.0,159.47,160.17,159.06,159.11,258998.0
2016-06-27 09:30:00,158.24,158.55,157.47,157.81,189230.0,158.24,158.55,157.47,157.81,189230.0
2016-06-27 09:40:00,157.79,157.92,156.51,156.9,181411.0,157.79,157.92,156.51,156.9,181411.0
2016-06-27 09:50:00,156.91,158.19,156.86,157.0,89808.0,156.91,158.19,156.86,157.0,89808.0
2016-06-27 10:00:00,157.0,157.26,156.22,156.44,64486.0,157.0,157.26,156.22,156.44,64486.0
2016-06-27 10:10:00,156.43,156.6,155.65,155.88,80080.0,156.43,156.6,155.65,155.88,80080.0
2016-06-27 10:20:00,155.81,156.39,155.75,155.75,124276.0,155.81,156.39,155.75,155.75,124276.0
2016-06-27 10:30:00,155.82,156.48,155.73,155.87,118653.0,155.82,156.48,155.73,155.87,118653.0
2016-06-27 10:40:00,155.87,156.37,155.85,155.91,89319.0,155.87,156.37,155.85,155.91,89319.0
2016-06-27 10:50:00,155.81,156.18,155.3,155.41,57078.0,155.81,156.18,155.3,155.41,57078.0
2016-06-27 11:00:00,155.31,156.79,155.28,156.62,51896.0,155.31,156.79,155.28,156.62,51896.0
2016-06-27 11:10:00,156.86,157.19,156.5,156.85,58160.0,156.86,157.19,156.5,156.85,58160.0
2016-06-27 11:20:00,156.88,156.91,156.1,156.64,78444.0,156.88,156.91,156.1,156.64,78444.0
2016-06-27 11:30:00,156.75,157.47,156.59,157.25,228456.0,156.75,157.47,156.59,157.25,228456.0
2016-06-27 11:40:00,157.37,157.43,156.9,157.03,46511.0,157.37,157.43,156.9,157.03,46511.0
2016-06-27 11:50:00,156.94,157.28,156.74,156.82,34781.0,156.94,157.28,156.74,156.82,34781.0
2016-06-27 12:00:00,156.79,157.0,156.54,156.62,16602.0,156.79,157.0,156.54,156.62,16602.0
2016-06-27 12:10:00,156.73,156.86,156.17,156.56,26355.0,156.73,156.86,156.17,156.56,26355.0
2016-06-27 12:20:00,156.62,157.32,156.38,157.32,28853.0,156.62,157.32,156.38,157.32,28853.0
2016-06-27 12:30:00,157.28,157.33,156.77,157.03,25814.0,157.28,157.33,156.77,157.03,25814.0
2016-06-27 12:40:00,156.94,157.0,156.63,156.96,20771.0,156.94,157.0,156.63,156.96,20771.0
2016-06-27 12:50:00,156.94,157.38,156.89,157.24,25622.0,156.94,157.38,156.89,157.24,25622.0
2016-06-27 13:00:00,157.27,157.35,156.85,156.93,29369.0,157.27,157.35,156.85,156.93,29369.0
2016-06-27 13:10:00,156.82,156.99,156.58,156.81,13170.0,156.82,156.99,156.58,156.81,13170.0
2016-06-27 13:20:00,156.8,157.54,156.76,157.5,47789.0,156.8,157.54,156.76,157.5,47789.0
2016-06-27 13:30:00,157.3,157.41,156.81,157.06,31174.0,157.3,157.41,156.81,157.06,31174.0
2016-06-27 13:40:00,157.13,157.13,156.5,156.82,29164.0,157.13,157.13,156.5,156.82,29164.0
2016-06-27 13:50:00,156.86,156.98,156.5,156.84,17535.0,156.86,156.98,156.5,156.84,17535.0
2016-06-27 14:00:00,156.97,157.07,156.66,156.85,38005.0,156.97,157.07,156.66,156.85,38005.0
2016-06-27 14:10:00,156.95,156.95,156.49,156.65,18143.0,156.95,156.95,156.49,156.65,18143.0
2016-06-27 14:20:00,156.71,157.22,156.7,157.07,90813.0,156.71,157.22,156.7,157.07,90813.0
2016-06-27 14:30:00,157.1,157.28,156.89,156.99,35302.0,157.1,157.28,156.89,156.99,35302.0
2016-06-27 14:40:00,157.0,157.06,156.46,156.71,24170.0,157.0,157.06,156.46,156.71,24170.0
2016-06-27 14:50:00,156.57,156.85,156.47,156.68,27451.0,156.57,156.85,156.47,156.68,27451.0
2016-06-27 15:00:00,156.75,157.08,156.58,156.85,38558.0,156.75,157.08,156.58,156.85,38558.0
2016-06-27 15:10:00,156.87,157.12,156.67,156.84,63330.0,156.87,157.12,156.67,156.84,63330.0
2016-06-27 15:20:00,156.83,157.07,156.7,156.71,53105.0,156.83,157.07,156.7,156.71,53105.0
2016-06-27 15:30:00,156.78,157.31,156.71,157.31,59827.0,156.78,157.31,156.71,157.31,59827.0
2016-06-27 15:40:00,157.23,157.49,156.93,157.04,112397.0,157.23,157.49,156.93,157.04,112397.0
2016-06-27 15:50:00,157.05,157.05,156.51,157.0,288916.0,157.05,157.05,156.51,157.0,288916.0
2016-06-28 09:30:00,160.1,160.98,159.56,160.85,132939.0,160.1,160.98,159.56,160.85,132939.0
2016-06-28 09:40:00,160.86,162.26,160.55,162.26,97701.0,160.86,162.26,160.55,162.26,97701.0
2016-06-28 09:50:00,162.27,162.98,162.15,162.81,122785.0,162.27,162.98,162.15,162.81,122785.0
2016-06-28 10:00:00,162.75,162.83,162.37,162.49,74040.0,162.75,162.83,162.37,162.49,74040.0
2016-06-28 10:10:00,162.54,162.55,161.68,161.75,60465.0,162.54,162.55,161.68,161.75,60465.0
2016-06-28 10:20:00,161.82,162.15,161.74,162.01,32273.0,161.82,162.15,161.74,162.01,32273.0
2016-06-28 10:30:00,161.97,162.35,161.41,161.41,40697.0,161.97,162.35,161.41,161.41,40697.0
2016-06-28 10:40:00,161.48,161.84,161.3,161.6,42830.0,161.48,161.84,161.3,161.6,42830.0
2016-06-28 10:50:00,161.41,161.41,160.88,161.03,29964.0,161.41,161.41,160.88,161.03,29964.0
2016-06-28 11:00:00,161.12,161.16,160.66,160.74,25405.0,161.12,161.16,160.66,160.74,25405.0
2016-06-28 11:10:00,160.72,160.99,160.72,160.81,21685.0,160.72,160.99,160.72,160.81,21685.0
2016-06-28 11:20:00,160.8,160.88,160.3,160.37,24474.0,160.8,160.88,160.3,160.37,24474.0
2016-06-28 11:30:00,160.42,160.47,160.12,160.22,18324.0,160.42,160.47,160.12,160.22,18324.0
2016-06-28 11:40:00,160.25,160.68,160.25,160.59,23487.0,160.25,160.68,160.25,160.59,23487.0
2016-06-28 11:50:00,160.51,160.89,160.47,160.55,19686.0,160.51,160.89,160.47,160.55,19686.0
2016-06-28 12:00:00,160.66,160.91,160.52,160.55,19679.0,160.66,160.91,160.52,160.55,19679.0
2016-06-28 12:10:00,160.51,160.54,160.33,160.51,14517.0,160.51,160.54,160.33,160.51,14517.0
2016-06-28 12:20:00,160.57,160.64,160.23,160.32,11525.0,160.57,160.64,160.23,160.32,11525.0
2016-06-28 12:30:00,160.33,160.69,160.31,160.63,15642.0,160.33,160.69,160.31,160.63,15642.0
2016-06-28 12:40:00,160.71,160.82,160.25,160.36,18123.0,160.71,160.82,160.25,160.36,18123.0
2016-06-28 12:50:00,160.34,160.59,160.33,160.5,12583.0,160.34,160.59,160.33,160.5,12583.0
2016-06-28 13:00:00,160.5,160.53,160.24,160.29,8197.0,160.5,160.53,160.24,160.29,8197.0
2016-06-28 13:10:00,160.36,160.62,160.3,160.43,9279.0,160.36,160.62,160.3,160.43,9279.0
2016-06-28 13:20:00,160.33,160.46,160.08,160.2,17874.0,160.33,160.46,160.08,160.2,17874.0
2016-06-28 13:30:00,160.15,160.43,160.1,160.36,27520.0,160.15,160.43,160.1,160.36,27520.0
2016-06-28 13:40:00,160.35,160.43,160.21,160.26,13838.0,160.35,160.43,160.21,160.26,13838.0
2016-06-28 13:50:00,160.2,160.36,160.14,160.15,14017.0,160.2,160.36,160.14,160.15,14017.0
2016-06-28 14:00:00,160.23,160.5,160.04,160.12,22377.0,160.23,160.5,160.04,160.12,22377.0
2016-06-28 14:10:00,160.12,160.15,159.84,159.99,24467.0,160.12,160.15,159.84,159.99,24467.0
2016-06-28 14:20:00,160.07,160.11,159.89,159.99,19349.0,160.07,160.11,159.89,159.99,19349.0
2016-06-28 14:30:00,160.04,160.45,159.97,160.34,34093.0,160.04,160.45,159.97,160.34,34093.0
2016-06-28 14:40:00,160.26,160.48,160.16,160.25,22544.0,160.26,160.48,160.16,160.25,22544.0
2016-06-28 14:50:00,160.27,160.6,160.22,160.27,45940.0,160.27,160.6,160.22,160.27,45940.0
2016-06-28 15:00:00,160.29,160.8,160.24,160.7,63675.0,160.29,160.8,160.24,160.7,63675.0
2016-06-28 15:10:00,160.71,161.12,160.61,160.85,52673.0,160.71,161.12,160.61,160.85,52673.0
2016-06-28 15:20:00,160.87,161.16,160.72,160.93,49841.0,160.87,161.16,160.72,160.93,49841.0
2016-06-28 15:30:00,161.01,161.1,160.71,160.91,100378.0,161.01,161.1,160.71,160.91,100378.0
2016-06-28 15:40:00,160.84,161.05,160.41,160.47,112633.0,160.84,161.05,160.41,160.47,112633.0
2016-06-28 15:50:00,160.47,160.61,160.0,160.4,208725.0,160.47,160.61,160.0,160.4,208725.0
2016-06-29 09:30:00,163.1,163.34,162.14,163.21,163693.0,163.1,163.34,162.14,163.21,163693.0
2016-06-29 09:40:00,163.3,164.31,163.05,164.12,70290.0,163.3,164.31,163.05,164.12,70290.0
2016-06-29 09:50:00,164.06,164.95,164.06,164.71,96634.0,164.06,164.95,164.06,164.71,96634.0
2016-06-29 10:00:00,164.79,165.82,164.68,165.45,141473.0,164.79,165.82,164.68,165.45,141473.0
2016-06-29 10:10:00,165.5,166.25,165.38,166.14,93541.0,165.5,166.25,165.38,166.14,93541.0
2016-06-29 10:20:00,166.18,166.38,165.3,165.73,104249.0,166.18,166.38,165.3,165.73,104249.0
2016-06-29 10:30:00,165.73,166.15,165.2,165.31,87072.0,165.73,166.15,165.2,165.31,87072.0
2016-06-29 10:40:00,165.27,165.69,165.08,165.67,24544.0,165.27,165.69,165.08,165.67,24544.0
2016-06-29 10:50:00,165.7,165.87,165.35,165.55,35032.0,165.7,165.87,165.35,165.55,35032.0
2016-06-29 11:00:00,165.51,165.84,165.44,165.58,39888.0,165.51,165.84,165.44,165.58,39888.0
2016-06-29 11:10:00,165.51,166.23,165.51,165.8,32584.0,165.51,166.23,165.51,165.8,32584.0
2016-06-29 11:20:00,165.77,166.08,165.61,165.95,34036.0,165.77,166.08,165.61,165.95,34036.0
2016-06-29 11:30:00,165.9,166.22,165.8,165.87,21091.0,165.9,166.22,165.8,165.87,21091.0
2016-06-29 11:40:00,165.79,166.01,165.54,165.72,15655.0,165.79,166.01,165.54,165.72,15655.0
2016-06-29 11:50:00,165.77,165.98,165.68,165.86,12663.0,165.77,165.98,165.68,165.86,12663.0
2016-06-29 12:00:00,165.97,166.0,165.68,165.88,21512.0,165.97,166.0,165.68,165.88,21512.0
2016-06-29 12:10:00,165.87,166.0,165.76,165.95,14678.0,165.87,166.0,165.76,165.95,14678.0
2016-06-29 12:20:00,165.99,166.25,165.89,166.22,28355.0,165.99,166.25,165.89,166.22,28355.0
2016-06-29 12:30:00,166.19,166.3,166.07,166.28,21432.0,166.19,166.3,166.07,166.28,21432.0
2016-06-29 12:40:00,166.2,166.21,165.91,165.91,15495.0,166.2,166.21,165.91,165.91,15495.0
2016-06-29 12:50:00,166.0,166.0,165.8,165.85,14746.0,166.0,166.0,165.8,165.85,14746.0
2016-06-29 13:00:00,165.91,166.05,165.76,165.76,11153.0,165.91,166.05,165.76,165.76,11153.0
2016-06-29 13:10:00,165.68,165.88,165.5,165.88,26841.0,165.68,165.88,165.5,165.88,26841.0
2016-06-29 13:20:00,165.81,166.37,165.81,166.25,32309.0,165.81,166.37,165.81,166.25,32309.0
2016-06-29 13:30:00,166.23,166.25,166.07,166.22,11232.0,166.23,166.25,166.07,166.22,11232.0
2016-06-29 13:40:00,166.17,166.5,166.16,166.4,20463.0,166.17,166.5,166.16,166.4,20463.0
2016-06-29 13:50:00,166.34,166.5,166.25,166.34,20112.0,166.34,166.5,166.25,166.34,20112.0
2016-06-29 14:00:00,166.31,166.4,166.21,166.27,80631.0,166.31,166.4,166.21,166.27,80631.0
2016-06-29 14:10:00,166.35,166.36,165.99,165.99,41301.0,166.35,166.36,165.99,165.99,41301.0
2016-06-29 14:20:00,166.09,166.35,165.89,165.97,39886.0,166.09,166.35,165.89,165.97,39886.0
2016-06-29 14:30:00,165.99,166.12,165.51,165.55,38193.0,165.99,166.12,165.51,165.55,38193.0
2016-06-29 14:40:00,165.6,165.84,165.5,165.51,25167.0,165.6,165.84,165.5,165.51,25167.0
2016-06-29 14:50:00,165.51,165.64,165.28,165.64,25750.0,165.51,165.64,165.28,165.64,25750.0
2016-06-29 15:00:00,165.65,165.93,165.62,165.62,20822.0,165.65,165.93,165.62,165.62,20822.0
2016-06-29 15:10:00,165.7,165.87,165.64,165.82,16786.0,165.7,165.87,165.64,165.82,16786.0
2016-06-29 15:20:00,165.73,165.86,165.47,165.51,25467.0,165.73,165.86,165.47,165.51,25467.0
2016-06-29 15:30:00,165.51,165.59,165.31,165.31,41032.0,165.51,165.59,165.31,165.31,41032.0
2016-06-29 15:40:00,165.34,165.4,164.68,164.82,152825.0,165.34,165.4,164.68,164.82,152825.0
2016-06-29 15:50:00,164.81,164.85,164.29,164.49,284154.0,164.81,164.85,164.29,164.49,284154.0
2016-06-30 09:30:00,165.07,165.12,163.46,163.56,84517.0,165.07,165.12,163.46,163.56,84517.0
2016-06-30 09:40:00,163.63,163.9,163.19,163.56,47585.0,163.63,163.9,163.19,163.56,47585.0
2016-06-30 09:50:00,163.44,163.44,162.31,162.55,67113.0,163.44,163.44,162.31,162.55,67113.0
2016-06-30 10:00:00,162.55,162.72,162.1,162.53,42904.0,162.55,162.72,162.1,162.53,42904.0
2016-06-30 10:10:00,162.58,163.12,162.53,162.84,27471.0,162.58,163.12,162.53,162.84,27471.0
2016-06-30 10:20:00,162.79,163.05,162.5,162.79,24871.0,162.79,163.05,162.5,162.79,24871.0
2016-06-30 10:30:00,162.83,163.4,162.63,162.97,41168.0,162.83,163.4,162.63,162.97,41168.0
2016-06-30 10:40:00,162.93,163.36,162.72,163.29,33089.0,162.93,163.36,162.72,163.29,33089.0
2016-06-30 10:50:00,163.29,163.53,163.01,163.52,23655.0,163.29,163.53,163.01,163.52,23655.0
2016-06-30 11:00:00,163.58,163.68,163.12,163.62,32986.0,163.58,163.68,163.12,163.62,32986.0
2016-06-30 11:10:00,163.74,163.76,162.84,162.84,53607.0,163.74,163.76,162.84,162.84,53607.0
2016-06-30 11:20:00,162.91,163.78,162.77,163.78,59846.0,162.91,163.78,162.77,163.78,59846.0
2016-06-30 11:30:00,163.82,164.04,163.61,163.69,33210.0,163.82,164.04,163.61,163.69,33210.0
2016-06-30 11:40:00,163.74,163.77,163.47,163.74,35677.0,163.74,163.77,163.47,163.74,35677.0
2016-06-30 11:50:00,163.76,163.83,163.4,163.41,25440.0,163.76,163.83,163.4,163.41,25440.0
2016-06-30 12:00:00,163.4,164.06,163.4,164.02,36405.0,163.4,164.06,163.4,164.02,36405.0
2016-06-30 12:10:00,164.06,164.6,164.01,164.5,23569.0,164.06,164.6,164.01,164.5,23569.0
2016-06-30 12:20:00,164.46,164.64,164.38,164.46,45556.0,164.46,164.64,164.38,164.46,45556.0
2016-06-30 12:30:00,164.51,164.85,164.51,164.71,20627.0,164.51,164.85,164.51,164.71,20627.0
2016-06-30 12:40:00,164.67,164.94,164.61,164.91,24026.0,164.67,164.94,164.61,164.91,24026.0
2016-06-30 12:50:00,164.94,165.13,164.85,164.99,26288.0,164.94,165.13,164.85,164.99,26288.0
2016-06-30 13:00:00,165.0,165.15,164.61,164.67,18944.0,165.0,165.15,164.61,164.67,18944.0
2016-06-30 13:10:00,164.65,165.05,164.62,164.84,36256.0,164.65,165.05,164.62,164.84,36256.0
2016-06-30 13:20:00,164.88,164.98,164.57,164.68,30021.0,164.88,164.98,164.57,164.68,30021.0
2016-06-30 13:30:00,164.62,164.8,164.54,164.75,17702.0,164.62,164.8,164.54,164.75,17702.0
2016-06-30 13:40:00,164.76,164.9,164.71,164.81,15777.0,164.76,164.9,164.71,164.81,15777.0
2016-06-30 13:50:00,164.84,164.9,164.7,164.74,16649.0,164.84,164.9,164.7,164.74,16649.0
2016-06-30 14:00:00,164.82,165.02,164.73,164.78,25195.0,164.82,165.02,164.73,164.78,25195.0
2016-06-30 14:10:00,164.86,164.99,164.62,164.95,15908.0,164.86,164.99,164.62,164.95,15908.0
2016-06-30 14:20:00,164.96,165.1,164.79,164.86,19368.0,164.96,165.1,164.79,164.86,19368.0
2016-06-30 14:30:00,164.91,165.15,164.88,164.97,32626.0,164.91,165.15,164.88,164.97,32626.0
2016-06-30 14:40:00,165.01,165.21,164.98,165.04,32582.0,165.01,165.21,164.98,165.04,32582.0
2016-06-30 14:50:00,165.11,165.22,165.0,165.07,24167.0,165.11,165.22,165.0,165.07,24167.0
2016-06-30 15:00:00,165.08,165.26,164.93,165.04,23529.0,165.08,165.26,164.93,165.04,23529.0
2016-06-30 15:10:00,165.04,165.09,164.67,164.93,18212.0,165.04,165.09,164.67,164.93,18212.0
2016-06-30 15:20:00,164.86,165.18,164.79,165.0,19424.0,164.86,165.18,164.79,165.0,19424.0
2016-06-30 15:30:00,165.08,165.09,164.8,164.87,23852.0,165.08,165.09,164.8,164.87,23852.0
2016-06-30 15:40:00,164.89,164.89,164.55,164.67,51574.0,164.89,164.89,164.55,164.67,51574.0
2016-06-30 15:50:00,164.7,165.17,164.57,165.15,112112.0,164.7,165.17,164.57,165.15,112112.0
2016-07-01 09:30:00,165.24,166.63,165.15,166.38,107241.0,165.24,166.63,165.15,166.38,107241.0
2016-07-01 09:40:00,166.35,166.61,165.81,165.95,82982.0,166.35,166.61,165.81,165.95,82982.0
2016-07-01 09:50:00,166.03,166.4,165.63,166.36,56462.0,166.03,166.4,165.63,166.36,56462.0
2016-07-01 10:00:00,166.29,166.32,165.38,165.46,35481.0,166.29,166.32,165.38,165.46,35481.0
2016-07-01 10:10:00,165.41,165.92,165.19,165.7,38653.0,165.41,165.92,165.19,165.7,38653.0
2016-07-01 10:20:00,165.67,165.95,165.6,165.64,26277.0,165.67,165.95,165.6,165.64,26277.0
2016-07-01 10:30:00,165.7,165.89,165.38,165.79,39268.0,165.7,165.89,165.38,165.79,39268.0
2016-07-01 10:40:00,165.75,165.94,165.55,165.81,28055.0,165.75,165.94,165.55,165.81,28055.0
2016-07-01 10:50:00,165.83,165.83,165.61,165.67,18345.0,165.83,165.83,165.61,165.67,18345.0
2016-07-01 11:00:00,165.66,165.77,165.54,165.55,28104.0,165.66,165.77,165.54,165.55,28104.0
2016-07-01 11:10:00,165.6,165.6,164.8,164.82,45131.0,165.6,165.6,164.8,164.82,45131.0
2016-07-01 11:20:00,164.85,164.97,163.15,163.6,102491.0,164.85,164.97,163.15,163.6,102491.0
2016-07-01 11:30:00,163.69,163.81,162.9,163.04,83880.0,163.69,163.81,162.9,163.04,83880.0
2016-07-01 11:40:00,162.96,163.83,162.94,163.82,44185.0,162.96,163.83,162.94,163.82,44185.0
2016-07-01 11:50:00,163.8,164.63,163.53,164.3,36870.0,163.8,164.63,163.53,164.3,36870.0
2016-07-01 12:00:00,164.36,164.43,164.11,164.25,19489.0,164.36,164.43,164.11,164.25,19489.0
2016-07-01 12:10:00,164.26,164.64,164.21,164.6,15381.0,164.26,164.64,164.21,164.6,15381.0
2016-07-01 12:20:00,164.56,164.56,163.88,164.36,19723.0,164.56,164.56,163.88,164.36,19723.0
2016-07-01 12:30:00,164.31,164.85,164.23,164.79,24399.0,164.31,164.85,164.23,164.79,24399.0
2016-07-01 12:40:00,164.8,164.92,164.63,164.82,13217.0,164.8,164.92,164.63,164.82,13217.0
2016-07-01 12:50:00,164.82,164.93,164.68,164.86,26659.0,164.82,164.93,164.68,164.86,26659.0
2016-07-01 13:00:00,164.87,165.08,164.82,164.9,19280.0,164.87,165.08,164.82,164.9,19280.0
2016-07-01 13:10:00,164.86,165.14,164.86,164.98,20355.0,164.86,165.14,164.86,164.98,20355.0
2016-07-01 13:20:00,164.97,165.05,164.69,164.74,23299.0,164.97,165.05,164.69,164.74,23299.0
2016-07-01 13:30:00,164.77,165.2,164.69,165.11,25851.0,164.77,165.2,164.69,165.11,25851.0
2016-07-01 13:40:00,165.09,165.18,164.83,165.05,26255.0,165.09,165.18,164.83,165.05,26255.0
2016-07-01 13:50:00,165.07,165.07,164.5,164.77,31245.0,165.07,165.07,164.5,164.77,31245.0
2016-07-01 14:00:00,164.77,165.29,164.77,165.01,15739.0,164.77,165.29,164.77,165.01,15739.0
2016-07-01 14:10:00,164.99,165.15,164.8,164.98,19515.0,164.99,165.15,164.8,164.98,19515.0
2016-07-01 14:20:00,164.98,165.03,164.85,165.03,15109.0,164.98,165.03,164.85,165.03,15109.0
2016-07-01 14:30:00,164.94,164.96,164.72,164.82,15664.0,164.94,164.96,164.72,164.82,15664.0
2016-07-01 14:40:00,164.74,164.99,164.65,164.99,15371.0,164.74,164.99,164.65,164.99,15371.0
2016-07-01 14:50:00,165.08,165.08,164.81,165.02,14418.0,165.08,165.08,164.81,165.02,14418.0
2016-07-01 15:00:00,165.04,165.38,164.97,165.26,19566.0,165.04,165.38,164.97,165.26,19566.0
2016-07-01 15:10:00,165.21,165.37,165.15,165.25,32293.0,165.21,165.37,165.15,165.25,32293.0
2016-07-01 15:20:00,165.28,165.34,165.11,165.17,26924.0,165.28,165.34,165.11,165.17,26924.0
2016-07-01 15:30:00,165.13,165.27,164.92,165.01,21349.0,165.13,165.27,164.92,165.01,21349.0
2016-07-01 15:40:00,165.02,165.15,165.01,165.15,24177.0,165.02,165.15,165.01,165.15,24177.0
2016-07-01 15:50:00,165.15,165.47,165.1,165.14,111390.0,165.15,165.47,165.1,165.14,111390.0
2016-07-05 09:30:00,164.42,165.5,164.01,164.98,137962.0,164.42,165.5,164.01,164.98,137962.0
2016-07-05 09:40:00,165.15,165.3,164.0,164.5,80817.0,165.15,165.3,164.0,164.5,80817.0
2016-07-05 09:50:00,164.5,164.51,163.27,163.65,106052.0,164.5,164.51,163.27,163.65,106052.0
2016-07-05 10:00:00,163.73,163.73,162.5,162.6,75351.0,163.73,163.73,162.5,162.6,75351.0
2016-07-05 10:10:00,162.54,162.89,162.3,162.74,61704.0,162.54,162.89,162.3,162.74,61704.0
2016-07-05 10:20:00,162.68,163.37,162.58,163.01,35297.0,162.68,163.37,162.58,163.01,35297.0
2016-07-05 10:30:00,163.06,163.81,163.06,163.38,57058.0,163.06,163.81,163.06,163.38,57058.0
2016-07-05 10:40:00,163.4,163.57,162.92,162.96,51231.0,163.4,163.57,162.92,162.96,51231.0
2016-07-05 10:50:00,162.91,162.92,162.39,162.58,28838.0,162.91,162.92,162.39,162.58,28838.0
2016-07-05 11:00:00,162.55,162.59,162.13,162.33,35254.0,162.55,162.59,162.13,162.33,35254.0
2016-07-05 11:10:00,162.34,162.86,162.0,162.3,50589.0,162.34,162.86,162.0,162.3,50589.0
2016-07-05 11:20:00,162.31,162.56,162.14,162.43,45563.0,162.31,162.56,162.14,162.43,45563.0
2016-07-05 11:30:00,162.39,162.4,162.03,162.1,29354.0,162.39,162.4,162.03,162.1,29354.0
2016-07-05 11:40:00,162.08,162.15,162.0,162.09,52235.0,162.08,162.15,162.0,162.09,52235.0
2016-07-05 11:50:00,162.06,162.07,161.36,161.48,35661.0,162.06,162.07,161.36,161.48,35661.0
2016-07-05 12:00:00,161.48,161.8,161.15,161.79,53502.0,161.48,161.8,161.15,161.79,53502.0
2016-07-05 12:10:00,161.79,161.9,161.56,161.77,49006.0,161.79,161.9,161.56,161.77,49006.0
2016-07-05 12:20:00,161.75,161.97,161.57,161.74,30669.0,161.75,161.97,161.57,161.74,30669.0
2016-07-05 12:30:00,161.9,161.9,161.51,161.55,16292.0,161.9,161.9,161.51,161.55,16292.0
2016-07-05 12:40:00,161.55,161.7,161.31,161.58,26323.0,161.55,161.7,161.31,161.58,26323.0
2016-07-05 12:50:00,161.59,161.59,161.3,161.58,15113.0,161.59,161.59,161.3,161.58,15113.0
2016-07-05 13:00:00,161.62,161.81,161.35,161.8,19521.0,161.62,161.81,161.35,161.8,19521.0
2016-07-05 13:10:00,161.76,161.84,161.47,161.53,43723.0,161.76,161.84,161.47,161.53,43723.0
2016-07-05 13:20:00,161.6,161.62,161.34,161.34,25638.0,161.6,161.62,161.34,161.34,25638.0
2016-07-05 13:30:00,161.33,161.4,161.19,161.19,36524.0,161.33,161.4,161.19,161.19,36524.0
2016-07-05 13:40:00,161.34,161.49,161.17,161.38,33554.0,161.34,161.49,161.17,161.38,33554.0
2016-07-05 13:50:00,161.38,161.43,161.2,161.39,31983.0,161.38,161.43,161.2,161.39,31983.0
2016-07-05 14:00:00,161.34,161.47,161.28,161.4,23851.0,161.34,161.47,161.28,161.4,23851.0
2016-07-05 14:10:00,161.37,161.73,161.31,161.62,21985.0,161.37,161.73,161.31,161.62,21985.0
2016-07-05 14:20:00,161.55,161.64,161.13,161.18,35988.0,161.55,161.64,161.13,161.18,35988.0
2016-07-05 14:30:00,161.2,161.51,161.18,161.28,36043.0,161.2,161.51,161.18,161.28,36043.0
2016-07-05 14:40:00,161.25,161.28,161.0,161.07,30703.0,161.25,161.28,161.0,161.07,30703.0
2016-07-05 14:50:00,161.16,161.22,161.01,161.22,27452.0,161.16,161.22,161.01,161.22,27452.0
2016-07-05 15:00:00,161.17,161.27,161.06,161.11,34514.0,161.17,161.27,161.06,161.11,34514.0
2016-07-05 15:10:00,161.08,161.2,161.02,161.19,43508.0,161.08,161.2,161.02,161.19,43508.0
2016-07-05 15:20:00,161.21,161.39,161.19,161.25,73835.0,161.21,161.39,161.19,161.25,73835.0
2016-07-05 15:30:00,161.29,162.08,161.21,161.96,64094.0,161.29,162.08,161.21,161.96,64094.0
2016-07-05 15:40:00,161.99,162.17,161.79,162.16,79758.0,161.99,162.17,161.79,162.16,79758.0
2016-07-05 15:50:00,162.15,162.26,161.71,161.84,190023.0,162.15,162.26,161.71,161.84,190023.0
2016-07-06 09:30:00,160.98,161.02,157.88,158.98,150920.0,160.98,161.02,157.88,158.98,150920.0
2016-07-06 09:40:00,158.79,159.0,158.0,158.19,105154.0,158.79,159.0,158.0,158.19,105154.0
2016-07-06 09:50:00,158.22,159.08,158.03,158.84,117533.0,158.22,159.08,158.03,158.84,117533.0
2016-07-06 10:00:00,158.95,159.73,158.87,159.37,86068.0,158.95,159.73,158.87,159.37,86068.0
2016-07-06 10:10:00,159.43,159.58,159.11,159.26,52115.0,159.43,159.58,159.11,159.26,52115.0
2016-07-06 10:20:00,159.2,159.27,158.72,158.72,43118.0,159.2,159.27,158.72,158.72,43118.0
2016-07-06 10:30:00,158.72,158.97,158.32,158.97,46325.0,158.72,158.97,158.32,158.97,46325.0
2016-07-06 10:40:00,158.94,159.43,158.82,159.43,28651.0,158.94,159.43,158.82,159.43,28651.0
2016-07-06 10:50:00,159.39,160.2,159.38,160.07,51269.0,159.39,160.2,159.38,160.07,51269.0
2016-07-06 11:00:00,160.37,161.0,160.34,160.88,42571.0,160.37,161.0,160.34,160.88,42571.0
2016-07-06 11:10:00,160.94,161.81,160.9,161.61,68317.0,160.94,161.81,160.9,161.61,68317.0
2016-07-06 11:20:00,161.69,161.87,160.9,160.9,44218.0,161.69,161.87,160.9,160.9,44218.0
2016-07-06 11:30:00,160.89,161.47,160.74,160.81,27995.0,160.89,161.47,160.74,160.81,27995.0
2016-07-06 11:40:00,160.8,161.23,160.66,161.11,21964.0,160.8,161.23,160.66,161.11,21964.0
2016-07-06 11:50:00,161.08,161.16,160.8,160.95,12070.0,161.08,161.16,160.8,160.95,12070.0
2016-07-06 12:00:00,160.99,161.79,160.99,161.65,49713.0,160.99,161.79,160.99,161.65,49713.0
2016-07-06 12:10:00,161.68,161.73,161.15,161.3,23874.0,161.68,161.73,161.15,161.3,23874.0
2016-07-06 12:20:00,161.3,161.43,160.89,161.35,23224.0,161.3,161.43,160.89,161.35,23224.0
2016-07-06 12:30:00,161.34,161.36,160.85,161.05,21101.0,161.34,161.36,160.85,161.05,21101.0
2016-07-06 12:40:00,161.02,161.1,160.79,160.91,20471.0,161.02,161.1,160.79,160.91,20471.0
2016-07-06 12:50:00,160.91,161.06,160.77,160.86,22516.0,160.91,161.06,160.77,160.86,22516.0
2016-07-06 13:00:00,160.88,161.06,160.73,160.84,40547.0,160.88,161.06,160.73,160.84,40547.0
2016-07-06 13:10:00,160.8,161.04,160.74,160.97,26357.0,160.8,161.04,160.74,160.97,26357.0
2016-07-06 13:20:00,160.98,161.01,160.35,160.72,33078.0,160.98,161.01,160.35,160.72,33078.0
2016-07-06 13:30:00,160.69,160.75,160.46,160.75,13200.0,160.69,160.75,160.46,160.75,13200.0
2016-07-06 13:40:00,160.7,160.71,160.35,160.42,24855.0,160.7,160.71,160.35,160.42,24855.0
2016-07-06 13:50:00,160.47,160.67,160.36,160.64,21024.0,160.47,160.67,160.36,160.64,21024.0
2016-07-06 14:00:00,160.68,160.79,160.37,160.54,17860.0,160.68,160.79,160.37,160.54,17860.0
2016-07-06 14:10:00,160.53,160.72,160.27,160.46,49107.0,160.53,160.72,160.27,160.46,49107.0
2016-07-06 14:20:00,160.63,160.78,160.52,160.53,10550.0,160.63,160.78,160.52,160.53,10550.0
2016-07-06 14:30:00,160.53,161.03,160.51,161.0,19111.0,160.53,161.03,160.51,161.0,19111.0
2016-07-06 14:40:00,160.98,161.0,160.57,160.82,21302.0,160.98,161.0,160.57,160.82,21302.0
2016-07-06 14:50:00,160.78,161.04,160.73,160.99,23664.0,160.78,161.04,160.73,160.99,23664.0
2016-07-06 15:00:00,160.97,161.02,160.77,161.02,18607.0,160.97,161.02,160.77,161.02,18607.0
2016-07-06 15:10:00,161.0,161.04,160.79,160.88,29922.0,161.0,161.04,160.79,160.88,29922.0
2016-07-06 15:20:00,160.84,160.93,160.63,160.67,26010.0,160.84,160.93,160.63,160.67,26010.0
2016-07-06 15:30:00,160.69,160.98,160.66,160.88,52188.0,160.69,160.98,160.66,160.88,52188.0
2016-07-06 15:40:00,160.88,161.47,160.85,161.47,80637.0,160.88,161.47,160.85,161.47,80637.0
2016-07-06 15:50:00,161.46,161.84,161.36,161.58,259566.0,161.46,161.84,161.36,161.58,259566.0
2016-07-07 09:30:00,162.5,165.32,162.3,165.27,197258.0,162.5,165.32,162.3,165.27,197258.0
2016-07-07 09:40:00,165.29,165.62,164.79,165.32,125759.0,165.29,165.62,164.79,165.32,125759.0
2016-07-07 09:50:00,165.36,165.86,165.27,165.62,96901.0,165.36,165.86,165.27,165.62,96901.0
2016-07-07 10:00:00,165.61,165.63,165.15,165.37,60531.0,165.61,165.63,165.15,165.37,60531.0
2016-07-07 10:10:00,165.37,165.56,164.74,164.74,72343.0,165.37,165.56,164.74,164.74,72343.0
2016-07-07 10:20:00,164.63,164.71,163.83,164.24,85965.0,164.63,164.71,163.83,164.24,85965.0
2016-07-07 10:30:00,164.31,164.45,163.56,163.72,47704.0,164.31,164.45,163.56,163.72,47704.0
2016-07-07 10:40:00,163.81,163.84,163.22,163.25,50422.0,163.81,163.84,163.22,163.25,50422.0
2016-07-07 10:50:00,163.24,163.24,162.53,162.67,49206.0,163.24,163.24,162.53,162.67,49206.0
2016-07-07 11:00:00,162.69,163.24,162.36,163.03,81682.0,162.69,163.24,162.36,163.03,81682.0
2016-07-07 11:10:00,162.98,163.91,162.8,163.4,52778.0,162.98,163.91,162.8,163.4,52778.0
2016-07-07 11:20:00,163.4,163.48,163.0,163.04,40149.0,163.4,163.48,163.0,163.04,40149.0
2016-07-07 11:30:00,163.06,163.08,162.35,162.36,42537.0,163.06,163.08,162.35,162.36,42537.0
2016-07-07 11:40:00,162.35,162.52,161.91,161.91,31945.0,162.35,162.52,161.91,161.91,31945.0
2016-07-07 11:50:00,161.91,162.18,161.61,162.18,50738.0,161.91,162.18,161.61,162.18,50738.0
2016-07-07 12:00:00,162.15,162.68,162.06,162.38,23084.0,162.15,162.68,162.06,162.38,23084.0
2016-07-07 12:10:00,162.43,163.03,162.4,162.67,19173.0,162.43,163.03,162.4,162.67,19173.0
2016-07-07 12:20:00,162.68,162.68,162.06,162.55,15376.0,162.68,162.68,162.06,162.55,15376.0
2016-07-07 12:30:00,162.59,162.8,162.54,162.73,19528.0,162.59,162.8,162.54,162.73,19528.0
2016-07-07 12:40:00,162.72,162.78,162.42,162.52,15275.0,162.72,162.78,162.42,162.52,15275.0
2016-07-07 12:50:00,162.41,162.44,161.85,161.89,22986.0,162.41,162.44,161.85,161.89,22986.0
2016-07-07 13:00:00,161.89,162.08,161.6,161.61,22397.0,161.89,162.08,161.6,161.61,22397.0
2016-07-07 13:10:00,161.67,162.64,161.56,162.44,15333.0,161.67,162.64,161.56,162.44,15333.0
2016-07-07 13:20:00,162.44,162.76,162.35,162.58,13650.0,162.44,162.76,162.35,162.58,13650.0
2016-07-07 13:30:00,162.66,163.12,162.65,162.84,19227.0,162.66,163.12,162.65,162.84,19227.0
2016-07-07 13:40:00,162.86,163.0,162.68,162.82,11875.0,162.86,163.0,162.68,162.82,11875.0
2016-07-07 13:50:00,162.84,163.08,162.74,163.08,11768.0,162.84,163.08,162.74,163.08,11768.0
2016-07-07 14:00:00,163.13,163.53,163.03,163.23,23539.0,163.13,163.53,163.03,163.23,23539.0
2016-07-07 14:10:00,163.28,163.28,162.55,162.71,24923.0,163.28,163.28,162.55,162.71,24923.0
2016-07-07 14:20:00,162.76,163.11,162.71,162.9,14647.0,162.76,163.11,162.71,162.9,14647.0
2016-07-07 14:30:00,162.87,163.27,162.75,163.19,14982.0,162.87,163.27,162.75,163.19,14982.0
2016-07-07 14:40:00,163.16,163.27,162.68,162.99,18134.0,163.16,163.27,162.68,162.99,18134.0
2016-07-07 14:50:00,163.0,163.18,162.82,163.11,17460.0,163.0,163.18,162.82,163.11,17460.0
2016-07-07 15:00:00,163.17,163.31,163.02,163.17,15811.0,163.17,163.31,163.02,163.17,15811.0
2016-07-07 15:10:00,163.24,163.46,163.14,163.25,23776.0,163.24,163.46,163.14,163.25,23776.0
2016-07-07 15:20:00,163.27,163.29,162.88,163.03,18171.0,163.27,163.29,162.88,163.03,18171.0
2016-07-07 15:30:00,163.02,163.27,162.92,163.24,33894.0,163.02,163.27,162.92,163.24,33894.0
2016-07-07 15:40:00,163.22,163.31,162.89,162.98,59623.0,163.22,163.31,162.89,162.98,59623.0
2016-07-07 15:50:00,163.02,163.63,163.02,163.45,102990.0,163.02,163.63,163.02,163.45,102990.0
2016-07-08 09:30:00,159.21,159.87,155.28,156.24,756480.0,159.21,159.87,155.28,156.24,756480.0
2016-07-08 09:40:00,156.25,156.72,155.55,156.13,622399.0,156.25,156.72,155.55,156.13,622399.0
2016-07-08 09:50:00,156.08,156.49,155.8,156.36,454283.0,156.08,156.49,155.8,156.36,454283.0
2016-07-08 10:00:00,156.36,157.6,156.3,156.83,361269.0,156.36,157.6,156.3,156.83,361269.0
2016-07-08 10:10:00,156.88,157.2,156.53,157.06,323040.0,156.88,157.2,156.53,157.06,323040.0
2016-07-08 10:20:00,157.14,157.88,156.98,157.42,276670.0,157.14,157.88,156.98,157.42,276670.0
2016-07-08 10:30:00,157.42,158.52,157.38,158.42,322012.0,157.42,158.52,157.38,158.42,322012.0
2016-07-08 10:40:00,158.4,158.54,157.83,158.2,224239.0,158.4,158.54,157.83,158.2,224239.0
2016-07-08 10:50:00,158.18,158.55,158.01,158.25,154776.0,158.18,158.55,158.01,158.25,154776.0
2016-07-08 11:00:00,158.25,158.39,157.57,157.77,139488.0,158.25,158.39,157.57,157.77,139488.0
2016-07-08 11:10:00,157.76,158.13,157.67,158.1,96140.0,157.76,158.13,157.67,158.1,96140.0
2016-07-08 11:20:00,158.16,158.18,157.86,158.05,67341.0,158.16,158.18,157.86,158.05,67341.0
2016-07-08 11:30:00,158.04,158.08,157.71,157.85,87262.0,158.04,158.08,157.71,157.85,87262.0
2016-07-08 11:40:00,157.82,158.37,157.82,158.18,154455.0,157.82,158.37,157.82,158.18,154455.0
2016-07-08 11:50:00,158.23,158.69,158.1,158.36,170112.0,158.23,158.69,158.1,158.36,170112.0
2016-07-08 12:00:00,158.32,158.39,157.88,158.0,115106.0,158.32,158.39,157.88,158.0,115106.0
2016-07-08 12:10:00,158.02,158.14,157.94,158.06,81749.0,158.02,158.14,157.94,158.06,81749.0
2016-07-08 12:20:00,158.03,158.2,157.97,158.15,63063.0,158.03,158.2,157.97,158.15,63063.0
2016-07-08 12:30:00,158.14,158.64,158.13,158.59,77949.0,158.14,158.64,158.13,158.59,77949.0
2016-07-08 12:40:00,158.56,159.26,158.56,159.19,70349.0,158.56,159.26,158.56,159.19,70349.0
2016-07-08 12:50:00,159.2,159.57,159.19,159.47,71841.0,159.2,159.57,159.19,159.47,71841.0
2016-07-08 13:00:00,159.47,159.78,159.31,159.76,71109.0,159.47,159.78,159.31,159.76,71109.0
2016-07-08 13:10:00,159.72,160.0,159.68,159.68,73191.0,159.72,160.0,159.68,159.68,73191.0
2016-07-08 13:20:00,159.75,159.8,159.38,159.62,47251.0,159.75,159.8,159.38,159.62,47251.0
2016-07-08 13:30:00,159.62,159.98,159.6,159.95,55374.0,159.62,159.98,159.6,159.95,55374.0
2016-07-08 13:40:00,159.95,160.79,159.95,160.68,110149.0,159.95,160.79,159.95,160.68,110149.0
2016-07-08 13:50:00,160.68,160.98,160.43,160.69,75121.0,160.68,160.98,160.43,160.69,75121.0
2016-07-08 14:00:00,160.69,160.8,160.36,160.76,83334.0,160.69,160.8,160.36,160.76,83334.0
2016-07-08 14:10:00,160.77,161.05,160.44,160.53,70547.0,160.77,161.05,160.44,160.53,70547.0
2016-07-08 14:20:00,160.49,160.58,159.93,160.0,76270.0,160.49,160.58,159.93,160.0,76270.0
2016-07-08 14:30:00,160.03,160.12,159.71,159.87,73994.0,160.03,160.12,159.71,159.87,73994.0
2016-07-08 14:40:00,159.87,160.13,159.83,160.04,49187.0,159.87,160.13,159.83,160.04,49187.0
2016-07-08 14:50:00,160.0,160.31,159.99,160.05,33255.0,160.0,160.31,159.99,160.05,33255.0
2016-07-08 15:00:00,160.01,160.1,159.79,160.05,62512.0,160.01,160.1,159.79,160.05,62512.0
2016-07-08 15:10:00,160.03,160.11,159.98,159.99,41164.0,160.03,160.11,159.98,159.99,41164.0
2016-07-08 15:20:00,160.0,160.02,159.68,159.73,72325.0,160.0,160.02,159.68,159.73,72325.0
2016-07-08 15:30:00,159.71,159.74,159.46,159.47,92065.0,159.71,159.74,159.46,159.47,92065.0
2016-07-08 15:40:00,159.46,159.58,159.41,159.5,100034.0,159.46,159.58,159.41,159.5,100034.0
2016-07-08 15:50:00,159.5,159.83,159.45,159.8,241136.0,159.5,159.83,159.45,159.8,241136.0
2016-07-11 09:30:00,160.7,163.0,160.7,161.89,227488.0,160.7,163.0,160.7,161.89,227488.0
2016-07-11 09:40:00,161.95,162.7,161.35,162.05,108383.0,161.95,162.7,161.35,162.05,108383.0
2016-07-11 09:50:00,161.97,162.84,161.72,162.81,92133.0,161.97,162.84,161.72,162.81,92133.0
2016-07-11 10:00:00,162.84,164.0,162.4,163.95,114613.0,162.84,164.0,162.4,163.95,114613.0
2016-07-11 10:10:00,163.99,164.21,163.52,163.98,81589.0,163.99,164.21,163.52,163.98,81589.0
2016-07-11 10:20:00,163.92,163.92,163.06,163.57,71241.0,163.92,163.92,163.06,163.57,71241.0
2016-07-11 10:30:00,163.48,164.61,163.48,164.57,111632.0,163.48,164.61,163.48,164.57,111632.0
2016-07-11 10:40:00,164.61,164.83,164.27,164.54,74964.0,164.61,164.83,164.27,164.54,74964.0
2016-07-11 10:50:00,164.54,165.75,164.44,165.72,164735.0,164.54,165.75,164.44,165.72,164735.0
2016-07-11 11:00:00,165.71,166.25,164.92,165.74,121372.0,165.71,166.25,164.92,165.74,121372.0
2016-07-11 11:10:00,165.84,166.36,165.62,165.62,107189.0,165.84,166.36,165.62,165.62,107189.0
2016-07-11 11:20:00,165.64,166.03,165.33,165.49,96581.0,165.64,166.03,165.33,165.49,96581.0
2016-07-11 11:30:00,165.46,165.92,165.31,165.56,63545.0,165.46,165.92,165.31,165.56,63545.0
2016-07-11 11:40:00,165.5,165.96,165.45,165.88,58989.0,165.5,165.96,165.45,165.88,58989.0
2016-07-11 11:50:00,165.88,166.3,165.75,166.05,63074.0,165.88,166.3,165.75,166.05,63074.0
2016-07-11 12:00:00,166.0,166.4,165.95,166.05,76591.0,166.0,166.4,165.95,166.05,76591.0
2016-07-11 12:10:00,166.05,166.25,165.97,166.24,50467.0,166.05,166.25,165.97,166.24,50467.0
2016-07-11 12:20:00,166.2,166.21,165.96,166.05,35259.0,166.2,166.21,165.96,166.05,35259.0
2016-07-11 12:30:00,166.05,166.42,165.72,166.3,80138.0,166.05,166.42,165.72,166.3,80138.0
2016-07-11 12:40:00,166.28,166.29,165.99,166.06,31157.0,166.28,166.29,165.99,166.06,31157.0
2016-07-11 12:50:00,166.04,166.08,165.7,165.97,36386.0,166.04,166.08,165.7,165.97,36386.0
2016-07-11 13:00:00,165.95,166.04,165.83,166.0,37457.0,165.95,166.04,165.83,166.0,37457.0
2016-07-11 13:10:00,165.93,166.27,165.9,166.14,59233.0,165.93,166.27,165.9,166.14,59233.0
2016-07-11 13:20:00,166.11,166.14,165.73,165.92,41390.0,166.11,166.14,165.73,165.92,41390.0
2016-07-11 13:30:00,165.91,166.07,165.83,166.03,26862.0,165.91,166.07,165.83,166.03,26862.0
2016-07-11 13:40:00,166.0,166.12,165.94,166.06,40520.0,166.0,166.12,165.94,166.06,40520.0
2016-07-11 13:50:00,166.09,166.28,166.05,166.18,45172.0,166.09,166.28,166.05,166.18,45172.0
2016-07-11 14:00:00,166.21,166.66,166.06,166.52,133109.0,166.21,166.66,166.06,166.52,133109.0
2016-07-11 14:10:00,166.5,166.68,166.42,166.66,43087.0,166.5,166.68,166.42,166.66,43087.0
2016-07-11 14:20:00,166.63,166.91,166.44,166.9,72002.0,166.63,166.91,166.44,166.9,72002.0
2016-07-11 14:30:00,166.87,167.27,166.86,167.15,110763.0,166.87,167.27,166.86,167.15,110763.0
2016-07-11 14:40:00,167.2,167.57,167.15,167.35,110494.0,167.2,167.57,167.15,167.35,110494.0
2016-07-11 14:50:00,167.37,167.62,167.13,167.14,84387.0,167.37,167.62,167.13,167.14,84387.0
2016-07-11 15:00:00,167.09,167.43,167.09,167.43,53494.0,167.09,167.43,167.09,167.43,53494.0
2016-07-11 15:10:00,167.41,167.83,167.29,167.75,88431.0,167.41,167.83,167.29,167.75,88431.0
2016-07-11 15:20:00,167.76,167.9,167.61,167.67,74060.0,167.76,167.9,167.61,167.67,74060.0
2016-07-11 15:30:00,167.67,167.67,167.45,167.6,95363.0,167.67,167.67,167.45,167.6,95363.0
2016-07-11 15:40:00,167.62,167.66,167.53,167.56,139563.0,167.62,167.66,167.53,167.56,139563.0
2016-07-11 15:50:00,167.54,167.56,166.99,167.07,327866.0,167.54,167.56,166.99,167.07,327866.0
2016-07-12 09:30:00,169.89,172.76,169.5,170.31,317916.0,169.89,172.76,169.5,170.31,317916.0
2016-07-12 09:40:00,170.35,170.35,169.04,169.12,80631.0,170.35,170.35,169.04,169.12,80631.0
2016-07-12 09:50:00,169.18,170.58,169.04,170.39,88595.0,169.18,170.58,169.04,170.39,88595.0
2016-07-12 10:00:00,170.39,171.0,169.8,169.8,126096.0,170.39,171.0,169.8,169.8,126096.0
2016-07-12 10:10:00,169.8,170.0,169.15,169.44,77142.0,169.8,170.0,169.15,169.44,77142.0
2016-07-12 10:20:00,169.45,169.84,169.0,169.14,84458.0,169.45,169.84,169.0,169.14,84458.0
2016-07-12 10:30:00,169.15,169.51,169.0,169.02,46082.0,169.15,169.51,169.0,169.02,46082.0
2016-07-12 10:40:00,169.02,169.7,168.58,169.7,68403.0,169.02,169.7,168.58,169.7,68403.0
2016-07-12 10:50:00,169.61,169.66,168.26,168.3,44387.0,169.61,169.66,168.26,168.3,44387.0
2016-07-12 11:00:00,168.31,168.67,167.8,168.61,44590.0,168.31,168.67,167.8,168.61,44590.0
2016-07-12 11:10:00,168.64,168.66,168.1,168.24,54859.0,168.64,168.66,168.1,168.24,54859.0
2016-07-12 11:20:00,168.24,168.64,168.08,168.32,56479.0,168.24,168.64,168.08,168.32,56479.0
2016-07-12 11:30:00,168.31,168.7,168.22,168.53,44262.0,168.31,168.7,168.22,168.53,44262.0
2016-07-12 11:40:00,168.56,169.16,168.41,169.16,39458.0,168.56,169.16,168.41,169.16,39458.0
2016-07-12 11:50:00,169.14,169.38,169.01,169.06,37789.0,169.14,169.38,169.01,169.06,37789.0
2016-07-12 12:00:00,169.08,169.08,168.44,168.5,22048.0,169.08,169.08,168.44,168.5,22048.0
2016-07-12 12:10:00,168.53,168.62,168.02,168.21,35198.0,168.53,168.62,168.02,168.21,35198.0
2016-07-12 12:20:00,168.1,168.21,167.75,167.91,38598.0,168.1,168.21,167.75,167.91,38598.0
2016-07-12 12:30:00,167.87,167.97,167.6,167.6,30971.0,167.87,167.97,167.6,167.6,30971.0
2016-07-12 12:40:00,167.52,167.56,166.86,166.88,51816.0,167.52,167.56,166.86,166.88,51816.0
2016-07-12 12:50:00,166.9,167.04,166.43,166.52,48619.0,166.9,167.04,166.43,166.52,48619.0
2016-07-12 13:00:00,166.55,167.37,166.42,167.07,32414.0,166.55,167.37,166.42,167.07,32414.0
2016-07-12 13:10:00,166.99,167.29,166.8,167.29,25596.0,166.99,167.29,166.8,167.29,25596.0
2016-07-12 13:20:00,167.27,167.34,166.89,167.05,24154.0,167.27,167.34,166.89,167.05,24154.0
2016-07-12 13:30:00,167.02,167.26,166.98,167.09,25998.0,167.02,167.26,166.98,167.09,25998.0
2016-07-12 13:40:00,167.1,167.12,166.39,166.47,32459.0,167.1,167.12,166.39,166.47,32459.0
2016-07-12 13:50:00,166.42,166.71,166.12,166.24,35666.0,166.42,166.71,166.12,166.24,35666.0
2016-07-12 14:00:00,166.18,166.42,165.96,166.17,83462.0,166.18,166.42,165.96,166.17,83462.0
2016-07-12 14:10:00,166.19,166.5,165.98,166.42,45974.0,166.19,166.5,165.98,166.42,45974.0
2016-07-12 14:20:00,166.46,166.74,166.05,166.07,56159.0,166.46,166.74,166.05,166.07,56159.0
2016-07-12 14:30:00,166.03,166.05,164.77,164.83,140747.0,166.03,166.05,164.77,164.83,140747.0
2016-07-12 14:40:00,164.86,165.0,164.35,164.56,106381.0,164.86,165.0,164.35,164.56,106381.0
2016-07-12 14:50:00,164.54,165.11,164.32,164.92,67560.0,164.54,165.11,164.32,164.92,67560.0
2016-07-12 15:00:00,164.88,164.94,164.13,164.4,88125.0,164.88,164.94,164.13,164.4,88125.0
2016-07-12 15:10:00,164.49,164.49,164.1,164.2,128710.0,164.49,164.49,164.1,164.2,128710.0
2016-07-12 15:20:00,164.21,164.32,163.91,164.08,137574.0,164.21,164.32,163.91,164.08,137574.0
2016-07-12 15:30:00,164.1,164.95,164.07,164.72,129651.0,164.1,164.95,164.07,164.72,129651.0
2016-07-12 15:40:00,164.73,164.94,164.45,164.91,150075.0,164.73,164.94,164.45,164.91,150075.0
2016-07-12 15:50:00,164.93,165.0,164.69,164.98,277469.0,164.93,165.0,164.69,164.98,277469.0
2016-07-13 09:30:00,165.38,165.51,163.03,163.63,196076.0,165.38,165.51,163.03,163.63,196076.0
2016-07-13 09:40:00,163.62,165.25,163.43,164.99,121896.0,163.62,165.25,163.43,164.99,121896.0
2016-07-13 09:50:00,164.89,165.37,164.7,165.09,40968.0,164.89,165.37,164.7,165.09,40968.0
2016-07-13 10:00:00,165.13,165.71,165.04,165.57,40332.0,165.13,165.71,165.04,165.57,40332.0
2016-07-13 10:10:00,165.52,166.0,165.23,165.68,64551.0,165.52,166.0,165.23,165.68,64551.0
2016-07-13 10:20:00,165.68,165.79,165.15,165.27,31429.0,165.68,165.79,165.15,165.27,31429.0
2016-07-13 10:30:00,165.24,165.36,164.7,164.94,91561.0,165.24,165.36,164.7,164.94,91561.0
2016-07-13 10:40:00,164.95,165.22,164.94,165.02,32158.0,164.95,165.22,164.94,165.02,32158.0
2016-07-13 10:50:00,165.08,165.16,164.8,164.87,67562.0,165.08,165.16,164.8,164.87,67562.0
2016-07-13 11:00:00,164.85,165.0,164.22,164.22,69032.0,164.85,165.0,164.22,164.22,69032.0
2016-07-13 11:10:00,164.4,164.4,163.51,163.63,43890.0,164.4,164.4,163.51,163.63,43890.0
2016-07-13 11:20:00,163.67,164.35,163.67,164.09,18834.0,163.67,164.35,163.67,164.09,18834.0
2016-07-13 11:30:00,164.11,164.28,163.41,163.47,26169.0,164.11,164.28,163.41,163.47,26169.0
2016-07-13 11:40:00,163.52,163.52,162.56,163.31,58392.0,163.52,163.52,162.56,163.31,58392.0
2016-07-13 11:50:00,163.32,163.85,163.24,163.56,52395.0,163.32,163.85,163.24,163.56,52395.0
2016-07-13 12:00:00,163.64,163.74,163.41,163.51,27189.0,163.64,163.74,163.41,163.51,27189.0
2016-07-13 12:10:00,163.5,163.7,163.43,163.66,26248.0,163.5,163.7,163.43,163.66,26248.0
2016-07-13 12:20:00,163.66,163.7,163.21,163.25,31409.0,163.66,163.7,163.21,163.25,31409.0
2016-07-13 12:30:00,163.22,163.51,163.07,163.46,30786.0,163.22,163.51,163.07,163.46,30786.0
2016-07-13 12:40:00,163.41,163.55,163.33,163.5,23473.0,163.41,163.55,163.33,163.5,23473.0
2016-07-13 12:50:00,163.44,163.73,163.35,163.66,54967.0,163.44,163.73,163.35,163.66,54967.0
2016-07-13 13:00:00,163.59,163.59,163.33,163.43,19290.0,163.59,163.59,163.33,163.43,19290.0
2016-07-13 13:10:00,163.41,163.53,163.35,163.36,23734.0,163.41,163.53,163.35,163.36,23734.0
2016-07-13 13:20:00,163.37,163.44,163.2,163.22,19597.0,163.37,163.44,163.2,163.22,19597.0
2016-07-13 13:30:00,163.15,163.5,163.14,163.46,26355.0,163.15,163.5,163.14,163.46,26355.0
2016-07-13 13:40:00,163.46,163.7,163.3,163.39,34815.0,163.46,163.7,163.3,163.39,34815.0
2016-07-13 13:50:00,163.45,163.45,163.06,163.16,33376.0,163.45,163.45,163.06,163.16,33376.0
2016-07-13 14:00:00,163.18,163.45,163.13,163.31,19290.0,163.18,163.45,163.13,163.31,19290.0
2016-07-13 14:10:00,163.44,163.62,163.41,163.51,52321.0,163.44,163.62,163.41,163.51,52321.0
2016-07-13 14:20:00,163.53,163.65,163.41,163.52,41351.0,163.53,163.65,163.41,163.52,41351.0
2016-07-13 14:30:00,163.51,164.52,163.46,164.37,60562.0,163.51,164.52,163.46,164.37,60562.0
2016-07-13 14:40:00,164.41,164.71,164.31,164.7,46780.0,164.41,164.71,164.31,164.7,46780.0
2016-07-13 14:50:00,164.73,164.85,164.34,164.44,22300.0,164.73,164.85,164.34,164.44,22300.0
2016-07-13 15:00:00,164.43,164.61,164.36,164.48,39301.0,164.43,164.61,164.36,164.48,39301.0
2016-07-13 15:10:00,164.45,164.59,164.0,164.14,28811.0,164.45,164.59,164.0,164.14,28811.0
2016-07-13 15:20:00,164.15,164.16,163.73,164.07,30823.0,164.15,164.16,163.73,164.07,30823.0
2016-07-13 15:30:00,164.04,164.19,163.91,163.99,57439.0,164.04,164.19,163.91,163.99,57439.0
2016-07-13 15:40:00,163.99,164.2,163.7,163.79,65506.0,163.99,164.2,163.7,163.79,65506.0
2016-07-13 15:50:00,163.83,164.19,163.76,164.16,170145.0,163.83,164.19,163.76,164.16,170145.0
2016-07-14 09:30:00,166.65,166.8,164.5,165.03,168180.0,166.65,166.8,164.5,165.03,168180.0
2016-07-14 09:40:00,164.93,165.77,164.87,165.5,82355.0,164.93,165.77,164.87,165.5,82355.0
2016-07-14 09:50:00,165.4,166.29,165.32,166.07,79457.0,165.4,166.29,165.32,166.07,79457.0
2016-07-14 10:00:00,166.01,166.21,165.24,165.68,71403.0,166.01,166.21,165.24,165.68,71403.0
2016-07-14 10:10:00,165.59,165.71,164.52,164.72,87226.0,165.59,165.71,164.52,164.72,87226.0
2016-07-14 10:20:00,164.64,165.4,164.25,165.39,52879.0,164.64,165.4,164.25,165.39,52879.0
2016-07-14 10:30:00,165.38,165.82,165.22,165.48,64398.0,165.38,165.82,165.22,165.48,64398.0
2016-07-14 10:40:00,165.47,165.6,165.24,165.3,52846.0,165.47,165.6,165.24,165.3,52846.0
2016-07-14 10:50:00,165.32,165.39,164.91,164.99,29051.0,165.32,165.39,164.91,164.99,29051.0
2016-07-14 11:00:00,164.99,165.8,164.99,165.8,30466.0,164.99,165.8,164.99,165.8,30466.0
2016-07-14 11:10:00,165.75,165.85,165.21,165.28,20237.0,165.75,165.85,165.21,165.28,20237.0
2016-07-14 11:20:00,165.33,165.61,165.26,165.3,21364.0,165.33,165.61,165.26,165.3,21364.0
2016-07-14 11:30:00,165.22,165.25,165.0,165.05,26154.0,165.22,165.25,165.0,165.05,26154.0
2016-07-14 11:40:00,165.12,165.12,164.79,164.85,42401.0,165.12,165.12,164.79,164.85,42401.0
2016-07-14 11:50:00,164.86,165.07,164.86,164.91,12177.0,164.86,165.07,164.86,164.91,12177.0
2016-07-14 12:00:00,164.97,165.36,164.88,165.09,36333.0,164.97,165.36,164.88,165.09,36333.0
2016-07-14 12:10:00,165.1,165.21,164.93,165.01,31525.0,165.1,165.21,164.93,165.01,31525.0
2016-07-14 12:20:00,164.99,165.07,164.86,164.88,15370.0,164.99,165.07,164.86,164.88,15370.0
2016-07-14 12:30:00,164.85,165.04,164.55,164.65,62966.0,164.85,165.04,164.55,164.65,62966.0
2016-07-14 12:40:00,164.61,165.0,164.61,164.96,13228.0,164.61,165.0,164.61,164.96,13228.0
2016-07-14 12:50:00,164.98,164.98,164.64,164.78,39707.0,164.98,164.98,164.64,164.78,39707.0
2016-07-14 13:00:00,164.74,164.79,164.43,164.45,46411.0,164.74,164.79,164.43,164.45,46411.0
2016-07-14 13:10:00,164.54,164.62,164.12,164.29,19342.0,164.54,164.62,164.12,164.29,19342.0
2016-07-14 13:20:00,164.18,164.21,163.61,163.83,58434.0,164.18,164.21,163.61,163.83,58434.0
2016-07-14 13:30:00,163.79,164.38,163.68,164.14,24761.0,163.79,164.38,163.68,164.14,24761.0
2016-07-14 13:40:00,164.15,164.28,163.98,164.25,19526.0,164.15,164.28,163.98,164.25,19526.0
2016-07-14 13:50:00,164.17,164.21,163.87,164.17,14266.0,164.17,164.21,163.87,164.17,14266.0
2016-07-14 14:00:00,164.2,164.37,164.09,164.17,37766.0,164.2,164.37,164.09,164.17,37766.0
2016-07-14 14:10:00,164.23,164.55,164.18,164.55,18922.0,164.23,164.55,164.18,164.55,18922.0
2016-07-14 14:20:00,164.48,164.51,164.19,164.19,9876.0,164.48,164.51,164.19,164.19,9876.0
2016-07-14 14:30:00,164.19,164.21,163.89,163.92,20994.0,164.19,164.21,163.89,163.92,20994.0
2016-07-14 14:40:00,163.91,164.5,163.91,164.23,43087.0,163.91,164.5,163.91,164.23,43087.0
2016-07-14 14:50:00,164.17,164.56,164.07,164.27,27176.0,164.17,164.56,164.07,164.27,27176.0
2016-07-14 15:00:00,164.34,164.43,164.07,164.2,27209.0,164.34,164.43,164.07,164.2,27209.0
2016-07-14 15:10:00,164.25,164.32,164.05,164.2,29409.0,164.25,164.32,164.05,164.2,29409.0
2016-07-14 15:20:00,164.2,164.54,164.2,164.51,27143.0,164.2,164.54,164.2,164.51,27143.0
2016-07-14 15:30:00,164.53,164.67,164.31,164.4,31358.0,164.53,164.67,164.31,164.4,31358.0
2016-07-14 15:40:00,164.43,164.78,164.36,164.75,59562.0,164.43,164.78,164.36,164.75,59562.0
2016-07-14 15:50:00,164.76,164.91,164.57,164.84,171917.0,164.76,164.91,164.57,164.84,171917.0
2016-07-15 09:30:00,164.86,165.26,163.11,164.07,155384.0,164.86,165.26,163.11,164.07,155384.0
2016-07-15 09:40:00,163.93,164.61,163.8,164.54,73887.0,163.93,164.61,163.8,164.54,73887.0
2016-07-15 09:50:00,164.54,165.22,164.48,164.97,48677.0,164.54,165.22,164.48,164.97,48677.0
2016-07-15 10:00:00,164.55,165.04,164.4,164.65,19869.0,164.55,165.04,164.4,164.65,19869.0
2016-07-15 10:10:00,164.67,164.77,164.0,164.08,17191.0,164.67,164.77,164.0,164.08,17191.0
2016-07-15 10:20:00,164.18,164.54,164.12,164.5,20576.0,164.18,164.54,164.12,164.5,20576.0
2016-07-15 10:30:00,164.47,164.89,164.2,164.89,35582.0,164.47,164.89,164.2,164.89,35582.0
2016-07-15 10:40:00,164.94,164.94,164.3,164.48,13155.0,164.94,164.94,164.3,164.48,13155.0
2016-07-15 10:50:00,164.48,164.54,164.03,164.16,72255.0,164.48,164.54,164.03,164.16,72255.0
2016-07-15 11:00:00,164.16,164.32,163.9,164.3,58063.0,164.16,164.32,163.9,164.3,58063.0
2016-07-15 11:10:00,164.27,164.33,163.83,163.99,34957.0,164.27,164.33,163.83,163.99,34957.0
2016-07-15 11:20:00,164.06,164.21,163.99,164.09,36593.0,164.06,164.21,163.99,164.09,36593.0
2016-07-15 11:30:00,164.1,164.16,163.8,163.96,31192.0,164.1,164.16,163.8,163.96,31192.0
2016-07-15 11:40:00,164.0,164.17,163.72,163.8,41628.0,164.0,164.17,163.72,163.8,41628.0
2016-07-15 11:50:00,163.83,163.9,163.2,163.2,53752.0,163.83,163.9,163.2,163.2,53752.0
2016-07-15 12:00:00,163.21,163.48,163.02,163.02,55149.0,163.21,163.48,163.02,163.02,55149.0
2016-07-15 12:10:00,163.02,163.05,162.41,162.47,60110.0,163.02,163.05,162.41,162.47,60110.0
2016-07-15 12:20:00,162.49,162.89,162.31,162.72,66576.0,162.49,162.89,162.31,162.72,66576.0
2016-07-15 12:30:00,162.76,162.97,162.45,162.71,35524.0,162.76,162.97,162.45,162.71,35524.0
2016-07-15 12:40:00,162.7,162.8,162.39,162.45,61790.0,162.7,162.8,162.39,162.45,61790.0
2016-07-15 12:50:00,162.42,162.54,162.11,162.2,33964.0,162.42,162.54,162.11,162.2,33964.0
2016-07-15 13:00:00,162.2,162.73,162.1,162.23,41913.0,162.2,162.73,162.1,162.23,41913.0
2016-07-15 13:10:00,162.19,162.4,161.92,162.1,44649.0,162.19,162.4,161.92,162.1,44649.0
2016-07-15 13:20:00,162.07,162.49,161.98,162.49,54578.0,162.07,162.49,161.98,162.49,54578.0
2016-07-15 13:30:00,162.42,162.57,162.19,162.5,41439.0,162.42,162.57,162.19,162.5,41439.0
2016-07-15 13:40:00,162.52,162.67,162.29,162.47,41501.0,162.52,162.67,162.29,162.47,41501.0
2016-07-15 13:50:00,162.51,162.54,162.12,162.39,58007.0,162.51,162.54,162.12,162.39,58007.0
2016-07-15 14:00:00,162.38,162.38,162.15,162.19,19157.0,162.38,162.38,162.15,162.19,19157.0
2016-07-15 14:10:00,162.27,162.32,161.99,162.02,33656.0,162.27,162.32,161.99,162.02,33656.0
2016-07-15 14:20:00,162.03,162.13,161.85,161.96,23646.0,162.03,162.13,161.85,161.96,23646.0
2016-07-15 14:30:00,161.94,162.11,161.85,161.85,25569.0,161.94,162.11,161.85,161.85,25569.0
2016-07-15 14:40:00,161.85,162.26,161.85,162.11,29340.0,161.85,162.26,161.85,162.11,29340.0
2016-07-15 14:50:00,162.08,162.08,161.93,161.99,26533.0,162.08,162.08,161.93,161.99,26533.0
2016-07-15 15:00:00,161.97,162.08,161.93,162.03,28278.0,161.97,162.08,161.93,162.03,28278.0
2016-07-15 15:10:00,162.0,162.08,161.97,162.01,33751.0,162.0,162.08,161.97,162.01,33751.0
2016-07-15 15:20:00,161.98,162.6,161.97,162.55,41233.0,161.98,162.6,161.97,162.55,41233.0
2016-07-15 15:30:00,162.51,162.78,162.47,162.66,59069.0,162.51,162.78,162.47,162.66,59069.0
2016-07-15 15:40:00,162.69,162.69,162.34,162.41,71467.0,162.69,162.69,162.34,162.41,71467.0
2016-07-15 15:50:00,162.45,162.79,162.4,162.68,245737.0,162.45,162.79,162.4,162.68,245737.0
2016-07-18 09:30:00,162.74,164.38,162.0,162.37,102567.0,162.74,164.38,162.0,162.37,102567.0
2016-07-18 09:40:00,162.38,163.5,162.03,162.03,66470.0,162.38,163.5,162.03,162.03,66470.0
2016-07-18 09:50:00,162.26,162.58,160.8,160.89,204332.0,162.26,162.58,160.8,160.89,204332.0
2016-07-18 10:00:00,161.0,162.0,160.75,161.49,139411.0,161.0,162.0,160.75,161.49,139411.0
2016-07-18 10:10:00,161.55,163.08,161.49,163.08,97875.0,161.55,163.08,161.49,163.08,97875.0
2016-07-18 10:20:00,163.17,163.42,162.15,163.27,57547.0,163.17,163.42,162.15,163.27,57547.0
2016-07-18 10:30:00,163.28,163.6,162.92,163.28,63538.0,163.28,163.6,162.92,163.28,63538.0
2016-07-18 10:40:00,163.32,163.75,163.28,163.66,37473.0,163.32,163.75,163.28,163.66,37473.0
2016-07-18 10:50:00,163.72,164.21,163.7,164.05,58516.0,163.72,164.21,163.7,164.05,58516.0
2016-07-18 11:00:00,164.01,164.07,163.78,163.79,23769.0,164.01,164.07,163.78,163.79,23769.0
2016-07-18 11:10:00,163.79,163.91,163.58,163.84,41634.0,163.79,163.91,163.58,163.84,41634.0
2016-07-18 11:20:00,163.84,163.85,163.57,163.59,32025.0,163.84,163.85,163.57,163.59,32025.0
2016-07-18 11:30:00,163.65,163.74,163.18,163.4,34710.0,163.65,163.74,163.18,163.4,34710.0
2016-07-18 11:40:00,163.4,163.72,163.27,163.72,22807.0,163.4,163.72,163.27,163.72,22807.0
2016-07-18 11:50:00,163.62,163.91,163.56,163.89,32736.0,163.62,163.91,163.56,163.89,32736.0
2016-07-18 12:00:00,163.9,164.0,163.16,163.67,117474.0,163.9,164.0,163.16,163.67,117474.0
2016-07-18 12:10:00,163.66,163.81,163.44,163.53,30516.0,163.66,163.81,163.44,163.53,30516.0
2016-07-18 12:20:00,163.53,163.88,163.46,163.7,24397.0,163.53,163.88,163.46,163.7,24397.0
2016-07-18 12:30:00,163.69,163.69,163.37,163.46,19620.0,163.69,163.69,163.37,163.46,19620.0
2016-07-18 12:40:00,163.47,163.71,163.28,163.64,22498.0,163.47,163.71,163.28,163.64,22498.0
2016-07-18 12:50:00,163.63,163.88,163.52,163.68,18000.0,163.63,163.88,163.52,163.68,18000.0
2016-07-18 13:00:00,163.8,163.94,163.74,163.79,56741.0,163.8,163.94,163.74,163.79,56741.0
2016-07-18 13:10:00,163.81,163.83,163.63,163.77,11408.0,163.81,163.83,163.63,163.77,11408.0
2016-07-18 13:20:00,163.71,163.92,163.71,163.83,19077.0,163.71,163.92,163.71,163.83,19077.0
2016-07-18 13:30:00,163.8,164.08,163.66,164.06,24251.0,163.8,164.08,163.66,164.06,24251.0
2016-07-18 13:40:00,164.08,164.46,164.05,164.34,38523.0,164.08,164.46,164.05,164.34,38523.0
2016-07-18 13:50:00,164.36,164.43,164.27,164.27,19014.0,164.36,164.43,164.27,164.27,19014.0
2016-07-18 14:00:00,164.34,164.4,164.16,164.39,30785.0,164.34,164.4,164.16,164.39,30785.0
2016-07-18 14:10:00,164.41,164.42,164.19,164.22,14114.0,164.41,164.42,164.19,164.22,14114.0
2016-07-18 14:20:00,164.25,164.3,164.1,164.26,20471.0,164.25,164.3,164.1,164.26,20471.0
2016-07-18 14:30:00,164.25,164.32,164.15,164.15,17164.0,164.25,164.32,164.15,164.15,17164.0
2016-07-18 14:40:00,164.22,164.24,163.88,164.03,23815.0,164.22,164.24,163.88,164.03,23815.0
2016-07-18 14:50:00,164.06,164.15,163.96,164.12,20497.0,164.06,164.15,163.96,164.12,20497.0
2016-07-18 15:00:00,164.13,164.13,163.87,163.9,19652.0,164.13,164.13,163.87,163.9,19652.0
2016-07-18 15:10:00,163.9,164.2,163.87,164.2,28924.0,163.9,164.2,163.87,164.2,28924.0
2016-07-18 15:20:00,164.16,164.31,164.13,164.28,24260.0,164.16,164.31,164.13,164.28,24260.0
2016-07-18 15:30:00,164.24,164.82,164.24,164.8,62060.0,164.24,164.82,164.24,164.8,62060.0
2016-07-18 15:40:00,164.8,165.01,164.59,164.67,72128.0,164.8,165.01,164.59,164.67,72128.0
2016-07-18 15:50:00,164.64,164.88,164.5,164.8,143312.0,164.64,164.88,164.5,164.8,143312.0
2016-07-19 09:30:00,162.9,165.28,162.9,164.16,93109.0,162.9,165.28,162.9,164.16,93109.0
2016-07-19 09:40:00,164.13,164.44,162.59,162.93,134266.0,164.13,164.44,162.59,162.93,134266.0
2016-07-19 09:50:00,163.0,163.08,162.51,162.74,91107.0,163.0,163.08,162.51,162.74,91107.0
2016-07-19 10:00:00,162.72,162.95,162.22,162.58,98174.0,162.72,162.95,162.22,162.58,98174.0
2016-07-19 10:10:00,162.57,162.8,162.01,162.04,84165.0,162.57,162.8,162.01,162.04,84165.0
2016-07-19 10:20:00,162.03,162.14,161.36,162.04,160204.0,162.03,162.14,161.36,162.04,160204.0
2016-07-19 10:30:00,162.18,162.73,162.0,162.41,54112.0,162.18,162.73,162.0,162.41,54112.0
2016-07-19 10:40:00,162.37,162.41,161.78,161.9,31349.0,162.37,162.41,161.78,161.9,31349.0
2016-07-19 10:50:00,161.87,162.12,161.36,161.63,67277.0,161.87,162.12,161.36,161.63,67277.0
2016-07-19 11:00:00,161.54,161.72,161.2,161.36,85655.0,161.54,161.72,161.2,161.36,85655.0
2016-07-19 11:10:00,161.22,161.64,161.0,161.55,97896.0,161.22,161.64,161.0,161.55,97896.0
2016-07-19 11:20:00,161.57,161.87,161.55,161.61,74027.0,161.57,161.87,161.55,161.61,74027.0
2016-07-19 11:30:00,161.68,161.68,161.42,161.47,42548.0,161.68,161.68,161.42,161.47,42548.0
2016-07-19 11:40:00,161.47,161.53,160.68,160.75,81693.0,161.47,161.53,160.68,160.75,81693.0
2016-07-19 11:50:00,160.74,160.8,160.2,160.25,76175.0,160.74,160.8,160.2,160.25,76175.0
2016-07-19 12:00:00,160.22,160.43,160.05,160.14,43324.0,160.22,160.43,160.05,160.14,43324.0
2016-07-19 12:10:00,160.13,160.49,160.03,160.13,79828.0,160.13,160.49,160.03,160.13,79828.0
2016-07-19 12:20:00,160.13,160.13,159.61,159.66,95221.0,160.13,160.13,159.61,159.66,95221.0
2016-07-19 12:30:00,159.64,159.72,159.11,159.54,95724.0,159.64,159.72,159.11,159.54,95724.0
2016-07-19 12:40:00,159.56,160.1,159.5,160.02,102697.0,159.56,160.1,159.5,160.02,102697.0
2016-07-19 12:50:00,160.06,161.01,160.05,161.01,124847.0,160.06,161.01,160.05,161.01,124847.0
2016-07-19 13:00:00,160.9,161.05,160.63,160.86,85767.0,160.9,161.05,160.63,160.86,85767.0
2016-07-19 13:10:00,160.9,161.05,160.82,160.97,56593.0,160.9,161.05,160.82,160.97,56593.0
2016-07-19 13:20:00,160.99,160.99,160.38,160.45,49858.0,160.99,160.99,160.38,160.45,49858.0
2016-07-19 13:30:00,160.43,160.54,160.2,160.27,47067.0,160.43,160.54,160.2,160.27,47067.0
2016-07-19 13:40:00,160.21,160.22,159.72,159.82,92059.0,160.21,160.22,159.72,159.82,92059.0
2016-07-19 13:50:00,159.76,160.22,159.74,160.22,139021.0,159.76,160.22,159.74,160.22,139021.0
2016-07-19 14:00:00,160.22,160.83,160.21,160.78,45627.0,160.22,160.83,160.21,160.78,45627.0
2016-07-19 14:10:00,160.8,160.81,160.54,160.62,35981.0,160.8,160.81,160.54,160.62,35981.0
2016-07-19 14:20:00,160.61,160.62,160.26,160.34,45885.0,160.61,160.62,160.26,160.34,45885.0
2016-07-19 14:30:00,160.34,160.39,159.9,159.95,45003.0,160.34,160.39,159.9,159.95,45003.0
2016-07-19 14:40:00,159.95,160.13,159.85,160.01,60106.0,159.95,160.13,159.85,160.01,60106.0
2016-07-19 14:50:00,160.02,160.26,159.93,159.98,79762.0,160.02,160.26,159.93,159.98,79762.0
2016-07-19 15:00:00,159.99,160.1,159.88,159.98,71825.0,159.99,160.1,159.88,159.98,71825.0
2016-07-19 15:10:00,160.0,160.61,159.92,160.49,86786.0,160.0,160.61,159.92,160.49,86786.0
2016-07-19 15:20:00,160.45,161.08,160.44,161.07,147274.0,160.45,161.08,160.44,161.07,147274.0
2016-07-19 15:30:00,161.08,161.6,160.96,161.13,166279.0,161.08,161.6,160.96,161.13,166279.0
2016-07-19 15:40:00,161.13,161.55,160.98,161.06,238742.0,161.13,161.55,160.98,161.06,238742.0
2016-07-19 15:50:00,161.08,161.49,160.9,161.19,467942.0,161.08,161.49,160.9,161.19,467942.0
2016-07-20 09:30:00,161.21,161.79,160.2,160.55,150220.0,161.21,161.79,160.2,160.55,150220.0
2016-07-20 09:40:00,160.58,160.9,159.81,159.98,108373.0,160.58,160.9,159.81,159.98,108373.0
2016-07-20 09:50:00,159.98,160.13,159.5,160.01,153202.0,159.98,160.13,159.5,160.01,153202.0
2016-07-20 10:00:00,159.99,160.29,159.99,160.15,119971.0,159.99,160.29,159.99,160.15,119971.0
2016-07-20 10:10:00,160.19,160.82,160.19,160.78,131340.0,160.19,160.82,160.19,160.78,131340.0
2016-07-20 10:20:00,160.77,160.85,160.21,160.3,70545.0,160.77,160.85,160.21,160.3,70545.0
2016-07-20 10:30:00,160.31,160.58,160.26,160.55,66936.0,160.31,160.58,160.26,160.55,66936.0
2016-07-20 10:40:00,160.56,160.84,160.32,160.4,131484.0,160.56,160.84,160.32,160.4,131484.0
2016-07-20 10:50:00,160.37,160.53,160.16,160.52,59898.0,160.37,160.53,160.16,160.52,59898.0
2016-07-20 11:00:00,160.52,160.97,160.51,160.89,49220.0,160.52,160.97,160.51,160.89,49220.0
2016-07-20 11:10:00,160.9,160.9,160.7,160.85,78490.0,160.9,160.9,160.7,160.85,78490.0
2016-07-20 11:20:00,160.83,160.87,160.59,160.65,43950.0,160.83,160.87,160.59,160.65,43950.0
2016-07-20 11:30:00,160.7,160.81,160.41,160.57,53269.0,160.7,160.81,160.41,160.57,53269.0
2016-07-20 11:40:00,160.61,160.7,160.37,160.69,39475.0,160.61,160.7,160.37,160.69,39475.0
2016-07-20 11:50:00,160.7,160.75,160.5,160.66,59432.0,160.7,160.75,160.5,160.66,59432.0
2016-07-20 12:00:00,160.64,160.74,160.51,160.53,31016.0,160.64,160.74,160.51,160.53,31016.0
2016-07-20 12:10:00,160.53,160.6,160.26,160.36,35359.0,160.53,160.6,160.26,160.36,35359.0
2016-07-20 12:20:00,160.4,160.43,160.28,160.43,39454.0,160.4,160.43,160.28,160.43,39454.0
2016-07-20 12:30:00,160.43,160.76,160.32,160.65,55943.0,160.43,160.76,160.32,160.65,55943.0
2016-07-20 12:40:00,160.62,160.68,160.49,160.61,47885.0,160.62,160.68,160.49,160.61,47885.0
2016-07-20 12:50:00,160.61,160.68,160.29,160.41,107348.0,160.61,160.68,160.29,160.41,107348.0
2016-07-20 13:00:00,160.42,160.53,160.38,160.42,45369.0,160.42,160.53,160.38,160.42,45369.0
2016-07-20 13:10:00,160.41,160.6,160.41,160.58,19415.0,160.41,160.6,160.41,160.58,19415.0
2016-07-20 13:20:00,160.59,160.73,160.41,160.48,66103.0,160.59,160.73,160.41,160.48,66103.0
2016-07-20 13:30:00,160.49,160.52,160.26,160.31,32143.0,160.49,160.52,160.26,160.31,32143.0
2016-07-20 13:40:00,160.33,160.44,160.26,160.41,22220.0,160.33,160.44,160.26,160.41,22220.0
2016-07-20 13:50:00,160.4,160.54,160.35,160.53,49010.0,160.4,160.54,160.35,160.53,49010.0
2016-07-20 14:00:00,160.54,160.57,160.45,160.46,37268.0,160.54,160.57,160.45,160.46,37268.0
2016-07-20 14:10:00,160.4,160.46,160.3,160.35,24758.0,160.4,160.46,160.3,160.35,24758.0
2016-07-20 14:20:00,160.36,160.52,160.36,160.48,28390.0,160.36,160.52,160.36,160.48,28390.0
2016-07-20 14:30:00,160.49,160.57,160.45,160.54,38903.0,160.49,160.57,160.45,160.54,38903.0
2016-07-20 14:40:00,160.54,160.58,160.46,160.55,48920.0,160.54,160.58,160.46,160.55,48920.0
2016-07-20 14:50:00,160.57,160.74,160.5,160.51,107920.0,160.57,160.74,160.5,160.51,107920.0
2016-07-20 15:00:00,160.52,160.62,160.5,160.6,52484.0,160.52,160.62,160.5,160.6,52484.0
2016-07-20 15:10:00,160.62,160.64,160.44,160.56,79827.0,160.62,160.64,160.44,160.56,79827.0
2016-07-20 15:20:00,160.56,160.82,160.56,160.63,87159.0,160.56,160.82,160.56,160.63,87159.0
2016-07-20 15:30:00,160.62,160.75,160.42,160.74,90594.0,160.62,160.75,160.42,160.74,90594.0
2016-07-20 15:40:00,160.73,160.81,160.57,160.7,163565.0,160.73,160.81,160.57,160.7,163565.0
2016-07-20 15:50:00,160.7,160.72,160.48,160.5,290877.0,160.7,160.72,160.48,160.5,290877.0
2016-07-21 09:30:00,161.47,162.87,161.0,162.37,197257.0,161.47,162.87,161.0,162.37,197257.0
2016-07-21 09:40:00,162.45,162.67,161.71,161.75,91478.0,162.45,162.67,161.71,161.75,91478.0
2016-07-21 09:50:00,161.76,161.9,161.03,161.15,103083.0,161.76,161.9,161.03,161.15,103083.0
2016-07-21 10:00:00,161.17,161.35,160.78,161.09,84381.0,161.17,161.35,160.78,161.09,84381.0
2016-07-21 10:10:00,161.17,161.7,161.16,161.56,70279.0,161.17,161.7,161.16,161.56,70279.0
2016-07-21 10:20:00,161.66,161.66,161.11,161.2,36126.0,161.66,161.66,161.11,161.2,36126.0
2016-07-21 10:30:00,161.16,161.3,160.86,161.12,52348.0,161.16,161.3,160.86,161.12,52348.0
2016-07-21 10:40:00,161.13,161.23,160.8,161.12,37833.0,161.13,161.23,160.8,161.12,37833.0
2016-07-21 10:50:00,161.14,161.45,161.08,161.34,25588.0,161.14,161.45,161.08,161.34,25588.0
2016-07-21 11:00:00,161.29,161.4,161.06,161.11,43411.0,161.29,161.4,161.06,161.11,43411.0
2016-07-21 11:10:00,161.08,161.2,161.0,161.14,25689.0,161.08,161.2,161.0,161.14,25689.0
2016-07-21 11:20:00,161.18,161.27,161.0,161.03,46068.0,161.18,161.27,161.0,161.03,46068.0
2016-07-21 11:30:00,161.0,161.1,160.6,160.96,68134.0,161.0,161.1,160.6,160.96,68134.0
2016-07-21 11:40:00,160.96,161.15,160.8,161.1,34726.0,160.96,161.15,160.8,161.1,34726.0
2016-07-21 11:50:00,161.1,161.26,160.87,161.23,42189.0,161.1,161.26,160.87,161.23,42189.0
2016-07-21 12:00:00,161.27,161.27,161.01,161.15,69682.0,161.27,161.27,161.01,161.15,69682.0
2016-07-21 12:10:00,161.17,161.23,161.11,161.15,38605.0,161.17,161.23,161.11,161.15,38605.0
2016-07-21 12:20:00,161.15,161.18,160.97,161.03,39562.0,161.15,161.18,160.97,161.03,39562.0
2016-07-21 12:30:00,161.06,161.09,160.94,161.04,40248.0,161.06,161.09,160.94,161.04,40248.0
2016-07-21 12:40:00,161.02,161.18,160.96,161.1,36702.0,161.02,161.18,160.96,161.1,36702.0
2016-07-21 12:50:00,161.1,161.33,161.05,161.3,38058.0,161.1,161.33,161.05,161.3,38058.0
2016-07-21 13:00:00,161.31,161.49,161.29,161.47,34791.0,161.31,161.49,161.29,161.47,34791.0
2016-07-21 13:10:00,161.48,161.68,161.42,161.49,32205.0,161.48,161.68,161.42,161.49,32205.0
2016-07-21 13:20:00,161.5,161.6,161.41,161.5,24088.0,161.5,161.6,161.41,161.5,24088.0
2016-07-21 13:30:00,161.55,161.62,161.48,161.58,25656.0,161.55,161.62,161.48,161.58,25656.0
2016-07-21 13:40:00,161.58,161.62,161.4,161.4,30854.0,161.58,161.62,161.4,161.4,30854.0
2016-07-21 13:50:00,161.4,161.63,161.37,161.52,45350.0,161.4,161.63,161.37,161.52,45350.0
2016-07-21 14:00:00,161.48,161.56,161.43,161.46,24664.0,161.48,161.56,161.43,161.46,24664.0
2016-07-21 14:10:00,161.44,161.56,161.34,161.5,28773.0,161.44,161.56,161.34,161.5,28773.0
2016-07-21 14:20:00,161.5,161.52,161.4,161.4,28493.0,161.5,161.52,161.4,161.4,28493.0
2016-07-21 14:30:00,161.41,161.48,161.24,161.33,20511.0,161.41,161.48,161.24,161.33,20511.0
2016-07-21 14:40:00,161.32,161.45,161.28,161.41,21026.0,161.32,161.45,161.28,161.41,21026.0
2016-07-21 14:50:00,161.41,161.45,161.33,161.36,43395.0,161.41,161.45,161.33,161.36,43395.0
2016-07-21 15:00:00,161.35,161.41,161.1,161.1,23674.0,161.35,161.41,161.1,161.1,23674.0
2016-07-21 15:10:00,161.11,161.41,160.97,161.38,55802.0,161.11,161.41,160.97,161.38,55802.0
2016-07-21 15:20:00,161.34,161.5,161.29,161.38,30933.0,161.34,161.5,161.29,161.38,30933.0
2016-07-21 15:30:00,161.39,161.45,161.33,161.38,44918.0,161.39,161.45,161.33,161.38,44918.0
2016-07-21 15:40:00,161.4,161.58,161.37,161.48,66304.0,161.4,161.58,161.37,161.48,66304.0
2016-07-21 15:50:00,161.47,161.64,161.24,161.37,252309.0,161.47,161.64,161.24,161.37,252309.0
2016-07-22 09:30:00,162.06,162.64,161.61,162.13,69586.0,162.06,162.64,161.61,162.13,69586.0
2016-07-22 09:40:00,162.18,162.35,161.18,161.86,57280.0,162.18,162.35,161.18,161.86,57280.0
2016-07-22 09:50:00,161.88,161.95,161.12,161.12,52397.0,161.88,161.95,161.12,161.12,52397.0
2016-07-22 10:00:00,161.06,161.7,161.03,161.57,41447.0,161.06,161.7,161.03,161.57,41447.0
2016-07-22 10:10:00,161.6,161.76,161.32,161.48,29374.0,161.6,161.76,161.32,161.48,29374.0
2016-07-22 10:20:00,161.43,161.73,161.43,161.56,18701.0,161.43,161.73,161.43,161.56,18701.0
2016-07-22 10:30:00,161.57,161.83,161.5,161.6,28874.0,161.57,161.83,161.5,161.6,28874.0
2016-07-22 10:40:00,161.58,161.86,161.55,161.7,25006.0,161.58,161.86,161.55,161.7,25006.0
2016-07-22 10:50:00,161.75,161.92,161.63,161.79,40654.0,161.75,161.92,161.63,161.79,40654.0
2016-07-22 11:00:00,161.93,161.99,161.28,161.28,35403.0,161.93,161.99,161.28,161.28,35403.0
2016-07-22 11:10:00,161.27,161.32,160.72,160.88,63913.0,161.27,161.32,160.72,160.88,63913.0
2016-07-22 11:20:00,160.91,161.1,160.84,161.1,32564.0,160.91,161.1,160.84,161.1,32564.0
2016-07-22 11:30:00,161.05,161.25,160.91,161.01,57215.0,161.05,161.25,160.91,161.01,57215.0
2016-07-22 11:40:00,160.97,161.11,160.94,161.01,25740.0,160.97,161.11,160.94,161.01,25740.0
2016-07-22 11:50:00,161.01,161.1,160.9,161.0,39107.0,161.01,161.1,160.9,161.0,39107.0
2016-07-22 12:00:00,160.98,161.06,160.8,160.88,22051.0,160.98,161.06,160.8,160.88,22051.0
2016-07-22 12:10:00,160.88,160.95,160.68,160.74,39852.0,160.88,160.95,160.68,160.74,39852.0
2016-07-22 12:20:00,160.75,160.89,160.72,160.82,17902.0,160.75,160.89,160.72,160.82,17902.0
2016-07-22 12:30:00,160.81,160.9,160.64,160.68,20610.0,160.81,160.9,160.64,160.68,20610.0
2016-07-22 12:40:00,160.67,160.76,160.5,160.52,20728.0,160.67,160.76,160.5,160.52,20728.0
2016-07-22 12:50:00,160.5,160.95,160.45,160.83,24926.0,160.5,160.95,160.45,160.83,24926.0
2016-07-22 13:00:00,160.86,160.92,160.8,160.9,11846.0,160.86,160.92,160.8,160.9,11846.0
2016-07-22 13:10:00,160.9,161.16,160.88,160.97,30000.0,160.9,161.16,160.88,160.97,30000.0
2016-07-22 13:20:00,160.96,161.07,160.91,160.93,7769.0,160.96,161.07,160.91,160.93,7769.0
2016-07-22 13:30:00,160.96,161.17,160.94,161.17,10500.0,160.96,161.17,160.94,161.17,10500.0
2016-07-22 13:40:00,161.12,161.35,161.12,161.35,14571.0,161.12,161.35,161.12,161.35,14571.0
2016-07-22 13:50:00,161.38,161.4,161.2,161.33,13332.0,161.38,161.4,161.2,161.33,13332.0
2016-07-22 14:00:00,161.36,161.41,161.28,161.39,12421.0,161.36,161.41,161.28,161.39,12421.0
2016-07-22 14:10:00,161.41,161.45,161.31,161.4,25837.0,161.41,161.45,161.31,161.4,25837.0
2016-07-22 14:20:00,161.4,161.5,161.14,161.14,23262.0,161.4,161.5,161.14,161.14,23262.0
2016-07-22 14:30:00,161.14,161.14,160.8,160.84,27320.0,161.14,161.14,160.8,160.84,27320.0
2016-07-22 14:40:00,160.87,161.27,160.84,161.02,15346.0,160.87,161.27,160.84,161.02,15346.0
2016-07-22 14:50:00,161.06,161.09,160.9,161.01,17779.0,161.06,161.09,160.9,161.01,17779.0
2016-07-22 15:00:00,161.08,161.16,160.91,161.03,18985.0,161.08,161.16,160.91,161.03,18985.0
2016-07-22 15:10:00,161.02,161.11,160.95,161.02,23285.0,161.02,161.11,160.95,161.02,23285.0
2016-07-22 15:20:00,161.02,161.08,160.85,160.86,36374.0,161.02,161.08,160.85,160.86,36374.0
2016-07-22 15:30:00,160.86,160.88,160.66,160.72,68574.0,160.86,160.88,160.66,160.72,68574.0
2016-07-22 15:40:00,160.72,160.83,160.63,160.81,71066.0,160.72,160.83,160.63,160.81,71066.0
2016-07-22 15:50:00,160.84,160.91,160.66,160.88,108428.0,160.84,160.91,160.66,160.88,108428.0
2016-07-25 09:30:00,159.3,159.47,158.0,158.13,274682.0,159.3,159.47,158.0,158.13,274682.0
2016-07-25 09:40:00,158.15,158.75,157.54,158.6,288075.0,158.15,158.75,157.54,158.6,288075.0
2016-07-25 09:50:00,158.62,158.9,158.3,158.84,116539.0,158.62,158.9,158.3,158.84,116539.0
2016-07-25 10:00:00,158.84,158.88,158.49,158.66,106420.0,158.84,158.88,158.49,158.66,106420.0
2016-07-25 10:10:00,158.6,158.73,158.4,158.68,65446.0,158.6,158.73,158.4,158.68,65446.0
2016-07-25 10:20:00,158.69,159.16,158.62,159.14,45357.0,158.69,159.16,158.62,159.14,45357.0
2016-07-25 10:30:00,159.09,159.65,159.08,159.38,91703.0,159.09,159.65,159.08,159.38,91703.0
2016-07-25 10:40:00,159.34,159.35,158.62,158.75,43584.0,159.34,159.35,158.62,158.75,43584.0
2016-07-25 10:50:00,158.74,159.55,158.67,159.5,49447.0,158.74,159.55,158.67,159.5,49447.0
2016-07-25 11:00:00,159.45,159.45,159.0,159.09,33752.0,159.45,159.45,159.0,159.09,33752.0
2016-07-25 11:10:00,159.11,159.45,159.06,159.07,29438.0,159.11,159.45,159.06,159.07,29438.0
2016-07-25 11:20:00,159.06,159.8,158.97,159.8,77833.0,159.06,159.8,158.97,159.8,77833.0
2016-07-25 11:30:00,159.8,160.08,159.66,159.98,58620.0,159.8,160.08,159.66,159.98,58620.0
2016-07-25 11:40:00,159.95,160.23,159.75,160.01,49150.0,159.95,160.23,159.75,160.01,49150.0
2016-07-25 11:50:00,160.01,160.01,159.63,159.71,24415.0,160.01,160.01,159.63,159.71,24415.0
2016-07-25 12:00:00,159.74,160.3,159.72,160.2,32043.0,159.74,160.3,159.72,160.2,32043.0
2016-07-25 12:10:00,160.23,160.37,159.94,159.95,41272.0,160.23,160.37,159.94,159.95,41272.0
2016-07-25 12:20:00,159.99,160.31,159.88,160.05,53543.0,159.99,160.31,159.88,160.05,53543.0
2016-07-25 12:30:00,160.04,160.36,160.0,160.28,37812.0,160.04,160.36,160.0,160.28,37812.0
2016-07-25 12:40:00,160.29,160.35,159.72,159.73,57404.0,160.29,160.35,159.72,159.73,57404.0
2016-07-25 12:50:00,159.83,160.23,159.11,159.89,58425.0,159.83,160.23,159.11,159.89,58425.0
2016-07-25 13:00:00,159.84,160.07,159.82,159.86,22163.0,159.84,160.07,159.82,159.86,22163.0
2016-07-25 13:10:00,159.81,160.08,159.65,159.86,30753.0,159.81,160.08,159.65,159.86,30753.0
2016-07-25 13:20:00,159.86,160.3,159.85,160.15,22751.0,159.86,160.3,159.85,160.15,22751.0
2016-07-25 13:30:00,160.15,160.23,159.83,160.13,31723.0,160.15,160.23,159.83,160.13,31723.0
2016-07-25 13:40:00,160.13,160.24,160.04,160.04,13675.0,160.13,160.24,160.04,160.04,13675.0
2016-07-25 13:50:00,160.06,160.09,159.91,159.99,14160.0,160.06,160.09,159.91,159.99,14160.0
2016-07-25 14:00:00,159.94,160.04,159.85,160.03,15351.0,159.94,160.04,159.85,160.03,15351.0
2016-07-25 14:10:00,160.03,160.04,159.82,159.92,14036.0,160.03,160.04,159.82,159.92,14036.0
2016-07-25 14:20:00,159.91,160.05,159.85,160.01,78495.0,159.91,160.05,159.85,160.01,78495.0
2016-07-25 14:30:00,160.01,160.09,159.95,160.06,40737.0,160.01,160.09,159.95,160.06,40737.0
2016-07-25 14:40:00,160.06,160.11,159.95,160.06,63322.0,160.06,160.11,159.95,160.06,63322.0
2016-07-25 14:50:00,160.08,160.28,159.99,160.15,52375.0,160.08,160.28,159.99,160.15,52375.0
2016-07-25 15:00:00,160.15,160.19,160.01,160.01,29448.0,160.15,160.19,160.01,160.01,29448.0
2016-07-25 15:10:00,160.05,160.13,160.0,160.03,27659.0,160.05,160.13,160.0,160.03,27659.0
2016-07-25 15:20:00,160.0,160.15,159.96,160.09,33383.0,160.0,160.15,159.96,160.09,33383.0
2016-07-25 15:30:00,160.1,160.23,159.99,160.01,92307.0,160.1,160.23,159.99,160.01,92307.0
2016-07-25 15:40:00,160.03,160.08,159.76,160.06,121211.0,160.03,160.08,159.76,160.06,121211.0
2016-07-25 15:50:00,160.06,160.34,159.99,160.25,217996.0,160.06,160.34,159.99,160.25,217996.0
2016-07-26 09:30:00,159.89,161.85,159.46,161.59,230655.0,159.89,161.85,159.46,161.59,230655.0
2016-07-26 09:40:00,161.68,163.28,161.68,163.0,238938.0,161.68,163.28,161.68,163.0,238938.0
2016-07-26 09:50:00,162.93,163.14,162.53,162.75,100225.0,162.93,163.14,162.53,162.75,100225.0
2016-07-26 10:00:00,162.78,163.1,162.64,163.01,103887.0,162.78,163.1,162.64,163.01,103887.0
2016-07-26 10:10:00,163.04,163.46,162.88,163.06,99211.0,163.04,163.46,162.88,163.06,99211.0
2016-07-26 10:20:00,163.08,163.18,162.91,162.91,47538.0,163.08,163.18,162.91,162.91,47538.0
2016-07-26 10:30:00,162.92,163.14,162.88,162.99,36219.0,162.92,163.14,162.88,162.99,36219.0
2016-07-26 10:40:00,162.97,163.15,162.92,163.08,28304.0,162.97,163.15,162.92,163.08,28304.0
2016-07-26 10:50:00,163.11,163.16,162.1,162.25,57607.0,163.11,163.16,162.1,162.25,57607.0
2016-07-26 11:00:00,162.18,162.68,162.08,162.56,49453.0,162.18,162.68,162.08,162.56,49453.0
2016-07-26 11:10:00,162.53,163.06,162.51,163.0,61340.0,162.53,163.06,162.51,163.0,61340.0
2016-07-26 11:20:00,163.03,163.25,162.97,163.1,76049.0,163.03,163.25,162.97,163.1,76049.0
2016-07-26 11:30:00,163.1,163.18,162.83,162.95,42392.0,163.1,163.18,162.83,162.95,42392.0
2016-07-26 11:40:00,162.92,163.03,162.79,163.02,43153.0,162.92,163.03,162.79,163.02,43153.0
2016-07-26 11:50:00,163.01,163.25,162.92,163.07,68919.0,163.01,163.25,162.92,163.07,68919.0
2016-07-26 12:00:00,163.04,163.45,162.96,163.45,49366.0,163.04,163.45,162.96,163.45,49366.0
2016-07-26 12:10:00,163.45,163.5,163.2,163.37,35741.0,163.45,163.5,163.2,163.37,35741.0
2016-07-26 12:20:00,163.39,163.89,163.33,163.39,93477.0,163.39,163.89,163.33,163.39,93477.0
2016-07-26 12:30:00,163.29,163.79,163.29,163.79,26301.0,163.29,163.79,163.29,163.79,26301.0
2016-07-26 12:40:00,163.78,163.98,163.68,163.85,32884.0,163.78,163.98,163.68,163.85,32884.0
2016-07-26 12:50:00,163.81,164.1,163.76,163.76,58222.0,163.81,164.1,163.76,163.76,58222.0
2016-07-26 13:00:00,163.77,164.1,163.73,164.06,22667.0,163.77,164.1,163.73,164.06,22667.0
2016-07-26 13:10:00,164.05,164.2,163.97,164.01,28828.0,164.05,164.2,163.97,164.01,28828.0
2016-07-26 13:20:00,164.03,164.03,163.4,163.67,26420.0,164.03,164.03,163.4,163.67,26420.0
2016-07-26 13:30:00,163.62,163.95,163.58,163.95,24946.0,163.62,163.95,163.58,163.95,24946.0
2016-07-26 13:40:00,163.95,164.11,163.9,163.97,29458.0,163.95,164.11,163.9,163.97,29458.0
2016-07-26 13:50:00,163.97,164.18,163.81,164.15,18255.0,163.97,164.18,163.81,164.15,18255.0
2016-07-26 14:00:00,164.13,164.3,164.01,164.16,33314.0,164.13,164.3,164.01,164.16,33314.0
2016-07-26 14:10:00,164.12,164.47,164.1,164.4,38106.0,164.12,164.47,164.1,164.4,38106.0
2016-07-26 14:20:00,164.46,164.79,164.3,164.54,34885.0,164.46,164.79,164.3,164.54,34885.0
2016-07-26 14:30:00,164.48,164.67,164.29,164.29,28887.0,164.48,164.67,164.29,164.29,28887.0
2016-07-26 14:40:00,164.33,164.41,164.0,164.13,25163.0,164.33,164.41,164.0,164.13,25163.0
2016-07-26 14:50:00,164.19,164.31,164.06,164.09,34735.0,164.19,164.31,164.06,164.09,34735.0
2016-07-26 15:00:00,164.11,164.48,164.09,164.44,26923.0,164.11,164.48,164.09,164.44,26923.0
2016-07-26 15:10:00,164.47,164.5,164.11,164.11,27211.0,164.47,164.5,164.11,164.11,27211.0
2016-07-26 15:20:00,164.09,164.19,163.97,164.13,37230.0,164.09,164.19,163.97,164.13,37230.0
2016-07-26 15:30:00,164.1,164.32,164.08,164.27,36099.0,164.1,164.32,164.08,164.27,36099.0
2016-07-26 15:40:00,164.28,164.35,163.97,163.97,65582.0,164.28,164.35,163.97,163.97,65582.0
2016-07-26 15:50:00,163.94,164.21,163.57,164.04,178881.0,163.94,164.21,163.57,164.04,178881.0
2016-07-27 09:30:00,164.0,164.75,162.82,164.42,94763.0,164.0,164.75,162.82,164.42,94763.0
2016-07-27 09:40:00,164.45,165.5,164.45,164.88,127492.0,164.45,165.5,164.45,164.88,127492.0
2016-07-27 09:50:00,164.9,165.1,164.41,164.57,72168.0,164.9,165.1,164.41,164.57,72168.0
2016-07-27 10:00:00,164.6,164.64,164.16,164.41,63054.0,164.6,164.64,164.16,164.41,63054.0
2016-07-27 10:10:00,164.4,164.48,163.83,163.94,43455.0,164.4,164.48,163.83,163.94,43455.0
2016-07-27 10:20:00,163.96,164.49,163.88,164.49,45232.0,163.96,164.49,163.88,164.49,45232.0
2016-07-27 10:30:00,164.41,164.5,163.86,164.0,27229.0,164.41,164.5,163.86,164.0,27229.0
2016-07-27 10:40:00,163.97,164.12,163.67,163.72,30730.0,163.97,164.12,163.67,163.72,30730.0
2016-07-27 10:50:00,163.67,163.84,163.45,163.61,20350.0,163.67,163.84,163.45,163.61,20350.0
2016-07-27 11:00:00,163.64,163.67,163.44,163.44,15879.0,163.64,163.67,163.44,163.44,15879.0
2016-07-27 11:10:00,163.45,163.84,163.45,163.69,29954.0,163.45,163.84,163.45,163.69,29954.0
2016-07-27 11:20:00,163.62,164.06,163.6,164.03,20173.0,163.62,164.06,163.6,164.03,20173.0
2016-07-27 11:30:00,164.05,164.2,163.92,163.93,19550.0,164.05,164.2,163.92,163.93,19550.0
2016-07-27 11:40:00,163.86,163.89,163.48,163.74,35296.0,163.86,163.89,163.48,163.74,35296.0
2016-07-27 11:50:00,163.64,163.72,163.46,163.53,7700.0,163.64,163.72,163.46,163.53,7700.0
2016-07-27 12:00:00,163.48,163.51,162.94,163.31,28976.0,163.48,163.51,162.94,163.31,28976.0
2016-07-27 12:10:00,163.22,163.27,162.94,162.99,25381.0,163.22,163.27,162.94,162.99,25381.0
2016-07-27 12:20:00,163.04,163.07,162.89,163.07,29456.0,163.04,163.07,162.89,163.07,29456.0
2016-07-27 12:30:00,163.14,163.42,163.09,163.37,15588.0,163.14,163.42,163.09,163.37,15588.0
2016-07-27 12:40:00,163.39,163.5,163.3,163.42,9684.0,163.39,163.5,163.3,163.42,9684.0
2016-07-27 12:50:00,163.4,163.54,163.32,163.54,12116.0,163.4,163.54,163.32,163.54,12116.0
2016-07-27 13:00:00,163.6,163.87,163.56,163.8,32634.0,163.6,163.87,163.56,163.8,32634.0
2016-07-27 13:10:00,163.79,164.01,163.75,163.96,17372.0,163.79,164.01,163.75,163.96,17372.0
2016-07-27 13:20:00,163.95,164.14,163.78,163.83,20703.0,163.95,164.14,163.78,163.83,20703.0
2016-07-27 13:30:00,163.81,164.22,163.8,164.05,13609.0,163.81,164.22,163.8,164.05,13609.0
2016-07-27 13:40:00,164.05,164.24,163.9,164.17,10383.0,164.05,164.24,163.9,164.17,10383.0
2016-07-27 13:50:00,164.1,164.11,163.85,163.89,17960.0,164.1,164.11,163.85,163.89,17960.0
2016-07-27 14:00:00,163.8,164.0,163.5,163.71,46898.0,163.8,164.0,163.5,163.71,46898.0
2016-07-27 14:10:00,163.71,164.34,163.62,164.2,22132.0,163.71,164.34,163.62,164.2,22132.0
2016-07-27 14:20:00,164.28,164.92,164.25,164.75,52241.0,164.28,164.92,164.25,164.75,52241.0
2016-07-27 14:30:00,164.79,165.03,164.75,164.84,48641.0,164.79,165.03,164.75,164.84,48641.0
2016-07-27 14:40:00,164.85,164.92,164.54,164.73,34126.0,164.85,164.92,164.54,164.73,34126.0
2016-07-27 14:50:00,164.64,165.03,164.47,164.97,38027.0,164.64,165.03,164.47,164.97,38027.0
2016-07-27 15:00:00,165.02,165.29,164.98,165.13,58546.0,165.02,165.29,164.98,165.13,58546.0
2016-07-27 15:10:00,165.17,165.39,165.04,165.33,55754.0,165.17,165.39,165.04,165.33,55754.0
2016-07-27 15:20:00,165.31,165.5,165.21,165.38,73764.0,165.31,165.5,165.21,165.38,73764.0
2016-07-27 15:30:00,165.38,165.5,165.34,165.47,56845.0,165.38,165.5,165.34,165.47,56845.0
2016-07-27 15:40:00,165.46,165.67,165.26,165.33,103197.0,165.46,165.67,165.26,165.33,103197.0
2016-07-27 15:50:00,165.29,165.65,165.23,165.51,184910.0,165.29,165.65,165.23,165.51,184910.0
2016-07-28 09:30:00,166.9,167.4,165.76,166.05,196660.0,166.9,167.4,165.76,166.05,196660.0
2016-07-28 09:40:00,166.08,167.63,165.84,167.25,178514.0,166.08,167.63,165.84,167.25,178514.0
2016-07-28 09:50:00,167.27,167.86,166.82,166.82,90788.0,167.27,167.86,166.82,166.82,90788.0
2016-07-28 10:00:00,166.9,167.09,166.55,166.86,93385.0,166.9,167.09,166.55,166.86,93385.0
2016-07-28 10:10:00,166.83,166.98,166.28,166.29,70411.0,166.83,166.98,166.28,166.29,70411.0
2016-07-28 10:20:00,166.37,166.68,166.3,166.41,75650.0,166.37,166.68,166.3,166.41,75650.0
2016-07-28 10:30:00,166.49,166.7,166.25,166.69,82328.0,166.49,166.7,166.25,166.69,82328.0
2016-07-28 10:40:00,166.71,167.58,166.7,166.96,87257.0,166.71,167.58,166.7,166.96,87257.0
2016-07-28 10:50:00,166.93,167.01,166.47,166.53,56912.0,166.93,167.01,166.47,166.53,56912.0
2016-07-28 11:00:00,166.55,167.16,166.5,166.9,76760.0,166.55,167.16,166.5,166.9,76760.0
2016-07-28 11:10:00,166.85,166.89,166.5,166.52,54960.0,166.85,166.89,166.5,166.52,54960.0
2016-07-28 11:20:00,166.51,166.66,165.39,165.6,87971.0,166.51,166.66,165.39,165.6,87971.0
2016-07-28 11:30:00,165.6,165.85,165.52,165.67,63328.0,165.6,165.85,165.52,165.67,63328.0
2016-07-28 11:40:00,165.69,166.05,165.66,165.88,32503.0,165.69,166.05,165.66,165.88,32503.0
2016-07-28 11:50:00,165.79,166.03,165.7,166.02,33024.0,165.79,166.03,165.7,166.02,33024.0
2016-07-28 12:00:00,166.01,166.09,165.8,165.96,40423.0,166.01,166.09,165.8,165.96,40423.0
2016-07-28 12:10:00,166.0,166.35,165.96,166.29,35280.0,166.0,166.35,165.96,166.29,35280.0
2016-07-28 12:20:00,166.28,166.37,165.98,166.06,57314.0,166.28,166.37,165.98,166.06,57314.0
2016-07-28 12:30:00,166.09,166.25,166.03,166.16,47206.0,166.09,166.25,166.03,166.16,47206.0
2016-07-28 12:40:00,166.14,166.29,165.98,166.1,45803.0,166.14,166.29,165.98,166.1,45803.0
2016-07-28 12:50:00,166.1,166.11,165.73,165.77,43772.0,166.1,166.11,165.73,165.77,43772.0
2016-07-28 13:00:00,165.79,165.8,165.57,165.62,32849.0,165.79,165.8,165.57,165.62,32849.0
2016-07-28 13:10:00,165.63,166.05,165.55,166.0,30929.0,165.63,166.05,165.55,166.0,30929.0
2016-07-28 13:20:00,166.0,166.04,165.71,165.77,32129.0,166.0,166.04,165.71,165.77,32129.0
2016-07-28 13:30:00,165.78,165.98,165.73,165.85,45743.0,165.78,165.98,165.73,165.85,45743.0
2016-07-28 13:40:00,165.85,166.0,165.63,165.64,63607.0,165.85,166.0,165.63,165.64,63607.0
2016-07-28 13:50:00,165.64,165.83,165.53,165.81,40352.0,165.64,165.83,165.53,165.81,40352.0
2016-07-28 14:00:00,165.79,165.92,165.66,165.83,24697.0,165.79,165.92,165.66,165.83,24697.0
2016-07-28 14:10:00,165.86,166.07,165.83,166.03,57206.0,165.86,166.07,165.83,166.03,57206.0
2016-07-28 14:20:00,166.02,166.28,165.87,165.95,41118.0,166.02,166.28,165.87,165.95,41118.0
2016-07-28 14:30:00,165.94,166.18,165.76,166.01,43879.0,165.94,166.18,165.76,166.01,43879.0
2016-07-28 14:40:00,166.04,166.37,165.95,166.13,43891.0,166.04,166.37,165.95,166.13,43891.0
2016-07-28 14:50:00,166.17,166.29,165.94,166.08,81195.0,166.17,166.29,165.94,166.08,81195.0
2016-07-28 15:00:00,166.08,166.35,165.86,165.97,77744.0,166.08,166.35,165.86,165.97,77744.0
2016-07-28 15:10:00,165.95,166.08,165.91,166.05,79402.0,165.95,166.08,165.91,166.05,79402.0
2016-07-28 15:20:00,166.05,166.44,165.99,166.06,104248.0,166.05,166.44,165.99,166.06,104248.0
2016-07-28 15:30:00,166.04,166.41,165.95,166.37,91238.0,166.04,166.41,165.95,166.37,91238.0
2016-07-28 15:40:00,166.38,166.84,166.35,166.82,122386.0,166.38,166.84,166.35,166.82,122386.0
2016-07-28 15:50:00,166.8,166.93,165.15,165.58,371210.0,166.8,166.93,165.15,165.58,371210.0
2016-07-29 09:30:00,161.01,161.55,157.06,157.4,976532.0,161.01,161.55,157.06,157.4,976532.0
2016-07-29 09:40:00,157.18,158.83,156.23,156.85,599198.0,157.18,158.83,156.23,156.85,599198.0
2016-07-29 09:50:00,156.87,158.4,156.65,158.0,334437.0,156.87,158.4,156.65,158.0,334437.0
2016-07-29 10:00:00,158.01,158.09,156.6,157.34,279107.0,158.01,158.09,156.6,157.34,279107.0
2016-07-29 10:10:00,157.23,157.49,156.89,157.14,276482.0,157.23,157.49,156.89,157.14,276482.0
2016-07-29 10:20:00,157.1,157.43,156.73,157.31,280895.0,157.1,157.43,156.73,157.31,280895.0
2016-07-29 10:30:00,157.31,157.48,156.86,157.12,157148.0,157.31,157.48,156.86,157.12,157148.0
2016-07-29 10:40:00,157.16,157.37,157.0,157.07,186387.0,157.16,157.37,157.0,157.07,186387.0
2016-07-29 10:50:00,157.05,158.17,156.91,158.02,173564.0,157.05,158.17,156.91,158.02,173564.0
2016-07-29 11:00:00,158.0,158.05,157.13,157.29,160145.0,158.0,158.05,157.13,157.29,160145.0
2016-07-29 11:10:00,157.21,158.44,157.08,158.28,151951.0,157.21,158.44,157.08,158.28,151951.0
2016-07-29 11:20:00,158.35,160.35,158.17,159.96,297730.0,158.35,160.35,158.17,159.96,297730.0
2016-07-29 11:30:00,160.08,160.89,159.54,160.18,316241.0,160.08,160.89,159.54,160.18,316241.0
2016-07-29 11:40:00,160.16,160.59,160.03,160.45,161367.0,160.16,160.59,160.03,160.45,161367.0
2016-07-29 11:50:00,160.48,160.52,159.74,160.08,61787.0,160.48,160.52,159.74,160.08,61787.0
2016-07-29 12:00:00,159.98,160.1,159.9,160.05,89425.0,159.98,160.1,159.9,160.05,89425.0
2016-07-29 12:10:00,160.05,160.09,159.35,159.56,68478.0,160.05,160.09,159.35,159.56,68478.0
2016-07-29 12:20:00,159.5,160.09,159.41,160.0,77708.0,159.5,160.09,159.41,160.0,77708.0
2016-07-29 12:30:00,159.94,160.1,159.8,159.89,68078.0,159.94,160.1,159.8,159.89,68078.0
2016-07-29 12:40:00,159.88,160.2,159.82,159.95,100985.0,159.88,160.2,159.82,159.95,100985.0
2016-07-29 12:50:00,159.97,160.15,159.92,159.92,64445.0,159.97,160.15,159.92,159.92,64445.0
2016-07-29 13:00:00,159.95,160.26,159.91,160.08,50443.0,159.95,160.26,159.91,160.08,50443.0
2016-07-29 13:10:00,160.08,160.12,159.5,160.05,78094.0,160.08,160.12,159.5,160.05,78094.0
2016-07-29 13:20:00,160.02,160.04,159.78,160.0,165369.0,160.02,160.04,159.78,160.0,165369.0
2016-07-29 13:30:00,160.0,160.1,159.79,159.79,64131.0,160.0,160.1,159.79,159.79,64131.0
2016-07-29 13:40:00,159.8,159.87,159.42,159.75,59675.0,159.8,159.87,159.42,159.75,59675.0
2016-07-29 13:50:00,159.7,159.8,159.58,159.74,130081.0,159.7,159.8,159.58,159.74,130081.0
2016-07-29 14:00:00,159.69,159.78,159.66,159.7,48435.0,159.69,159.78,159.66,159.7,48435.0
2016-07-29 14:10:00,159.68,159.68,159.38,159.51,63331.0,159.68,159.68,159.38,159.51,63331.0
2016-07-29 14:20:00,159.49,159.59,159.39,159.48,47332.0,159.49,159.59,159.39,159.48,47332.0
2016-07-29 14:30:00,159.5,159.61,159.19,159.45,70910.0,159.5,159.61,159.19,159.45,70910.0
2016-07-29 14:40:00,159.42,159.45,159.03,159.22,82644.0,159.42,159.45,159.03,159.22,82644.0
2016-07-29 14:50:00,159.21,159.31,159.11,159.17,60382.0,159.21,159.31,159.11,159.17,60382.0
2016-07-29 15:00:00,159.19,159.32,159.12,159.28,83225.0,159.19,159.32,159.12,159.28,83225.0
2016-07-29 15:10:00,159.29,159.4,159.22,159.24,58383.0,159.29,159.4,159.22,159.24,58383.0
2016-07-29 15:20:00,159.25,159.35,159.22,159.26,49767.0,159.25,159.35,159.22,159.26,49767.0
2016-07-29 15:30:00,159.25,159.35,159.01,159.13,238981.0,159.25,159.35,159.01,159.13,238981.0
2016-07-29 15:40:00,159.14,159.3,159.06,159.14,250191.0,159.14,159.3,159.06,159.14,250191.0
2016-07-29 15:50:00,159.15,159.64,159.14,159.6,397419.0,159.15,159.64,159.14,159.6,397419.0
2016-08-01 09:30:00,159.74,159.8,158.62,158.7,322471.0,159.74,159.8,158.62,158.7,322471.0
2016-08-01 09:40:00,158.71,159.34,158.65,159.11,113403.0,158.71,159.34,158.65,159.11,113403.0
2016-08-01 09:50:00,159.16,159.56,158.92,159.0,72025.0,159.16,159.56,158.92,159.0,72025.0
2016-08-01 10:00:00,159.01,159.3,158.92,159.12,48702.0,159.01,159.3,158.92,159.12,48702.0
2016-08-01 10:10:00,159.11,159.75,158.94,159.61,115046.0,159.11,159.75,158.94,159.61,115046.0
2016-08-01 10:20:00,159.61,160.18,159.61,160.12,104369.0,159.61,160.18,159.61,160.12,104369.0
2016-08-01 10:30:00,160.1,160.24,159.95,160.01,71730.0,160.1,160.24,159.95,160.01,71730.0
2016-08-01 10:40:00,160.02,161.08,160.02,161.06,268925.0,160.02,161.08,160.02,161.06,268925.0
2016-08-01 10:50:00,161.07,161.18,160.87,161.01,88229.0,161.07,161.18,160.87,161.01,88229.0
2016-08-01 11:00:00,161.0,161.06,160.84,160.98,74760.0,161.0,161.06,160.84,160.98,74760.0
2016-08-01 11:10:00,161.0,161.06,160.88,160.96,66098.0,161.0,161.06,160.88,160.96,66098.0
2016-08-01 11:20:00,160.97,161.57,160.9,161.57,69566.0,160.97,161.57,160.9,161.57,69566.0
2016-08-01 11:30:00,161.58,162.19,161.43,162.07,139875.0,161.58,162.19,161.43,162.07,139875.0
2016-08-01 11:40:00,162.09,163.19,162.09,163.16,149627.0,162.09,163.19,162.09,163.16,149627.0
2016-08-01 11:50:00,163.16,163.18,162.67,162.81,92286.0,163.16,163.18,162.67,162.81,92286.0
2016-08-01 12:00:00,162.83,162.92,162.32,162.75,69726.0,162.83,162.92,162.32,162.75,69726.0
2016-08-01 12:10:00,162.8,162.89,162.15,162.2,90475.0,162.8,162.89,162.15,162.2,90475.0
2016-08-01 12:20:00,162.22,162.22,161.69,161.79,73295.0,162.22,162.22,161.69,161.79,73295.0
2016-08-01 12:30:00,161.79,162.16,161.69,162.15,48730.0,161.79,162.16,161.69,162.15,48730.0
2016-08-01 12:40:00,162.15,162.39,162.1,162.33,62855.0,162.15,162.39,162.1,162.33,62855.0
2016-08-01 12:50:00,162.29,162.3,161.81,162.07,44875.0,162.29,162.3,161.81,162.07,44875.0
2016-08-01 13:00:00,162.04,162.54,162.03,162.48,58297.0,162.04,162.54,162.03,162.48,58297.0
2016-08-01 13:10:00,162.45,163.03,162.43,162.89,109058.0,162.45,163.03,162.43,162.89,109058.0
2016-08-01 13:20:00,162.88,163.02,162.68,162.98,58571.0,162.88,163.02,162.68,162.98,58571.0
2016-08-01 13:30:00,162.95,163.07,162.84,162.99,42285.0,162.95,163.07,162.84,162.99,42285.0
2016-08-01 13:40:00,163.0,163.15,162.82,163.01,44404.0,163.0,163.15,162.82,163.01,44404.0
2016-08-01 13:50:00,163.0,163.36,162.71,163.33,47728.0,163.0,163.36,162.71,163.33,47728.0
2016-08-01 14:00:00,163.3,164.08,163.21,164.07,171960.0,163.3,164.08,163.21,164.07,171960.0
2016-08-01 14:10:00,164.07,164.11,163.1,163.19,61206.0,164.07,164.11,163.1,163.19,61206.0
2016-08-01 14:20:00,163.19,163.21,162.91,162.91,42799.0,163.19,163.21,162.91,162.91,42799.0
2016-08-01 14:30:00,162.91,163.15,162.9,163.03,30035.0,162.91,163.15,162.9,163.03,30035.0
2016-08-01 14:40:00,162.99,163.17,162.9,163.1,34300.0,162.99,163.17,162.9,163.1,34300.0
2016-08-01 14:50:00,163.15,163.16,162.9,162.97,23051.0,163.15,163.16,162.9,162.97,23051.0
2016-08-01 15:00:00,162.94,163.01,162.78,162.81,22739.0,162.94,163.01,162.78,162.81,22739.0
2016-08-01 15:10:00,162.82,163.11,162.6,162.8,55913.0,162.82,163.11,162.6,162.8,55913.0
2016-08-01 15:20:00,162.8,162.96,162.52,162.57,99669.0,162.8,162.96,162.52,162.57,99669.0
2016-08-01 15:30:00,162.53,162.83,162.5,162.75,56751.0,162.53,162.83,162.5,162.75,56751.0
2016-08-01 15:40:00,162.73,163.18,162.68,162.97,177718.0,162.73,163.18,162.68,162.97,177718.0
2016-08-01 15:50:00,162.97,163.5,162.66,163.23,357233.0,162.97,163.5,162.66,163.23,357233.0
2016-08-02 09:30:00,162.16,164.5,161.88,163.64,122065.0,162.16,164.5,161.88,163.64,122065.0
2016-08-02 09:40:00,163.6,163.7,162.85,162.94,78249.0,163.6,163.7,162.85,162.94,78249.0
2016-08-02 09:50:00,162.89,163.53,162.88,163.17,83723.0,162.89,163.53,162.88,163.17,83723.0
2016-08-02 10:00:00,163.15,163.27,162.56,162.82,40071.0,163.15,163.27,162.56,162.82,40071.0
2016-08-02 10:10:00,162.92,162.93,162.13,162.2,47953.0,162.92,162.93,162.13,162.2,47953.0
2016-08-02 10:20:00,162.19,162.62,162.13,162.23,26619.0,162.19,162.62,162.13,162.23,26619.0
2016-08-02 10:30:00,162.23,162.54,161.96,162.14,32598.0,162.23,162.54,161.96,162.14,32598.0
2016-08-02 10:40:00,162.1,162.26,161.9,161.94,40428.0,162.1,162.26,161.9,161.94,40428.0
2016-08-02 10:50:00,161.99,161.99,161.15,161.21,43407.0,161.99,161.99,161.15,161.21,43407.0
2016-08-02 11:00:00,161.22,161.43,161.09,161.26,29067.0,161.22,161.43,161.09,161.26,29067.0
2016-08-02 11:10:00,161.19,161.29,160.96,161.09,25364.0,161.19,161.29,160.96,161.09,25364.0
2016-08-02 11:20:00,161.08,161.64,161.05,161.15,27881.0,161.08,161.64,161.05,161.15,27881.0
2016-08-02 11:30:00,161.15,161.24,160.8,160.8,20634.0,161.15,161.24,160.8,160.8,20634.0
2016-08-02 11:40:00,160.88,161.12,160.64,161.12,17997.0,160.88,161.12,160.64,161.12,17997.0
2016-08-02 11:50:00,161.14,161.29,161.01,161.29,18835.0,161.14,161.29,161.01,161.29,18835.0
2016-08-02 12:00:00,161.29,161.44,160.96,161.06,25985.0,161.29,161.44,160.96,161.06,25985.0
2016-08-02 12:10:00,161.01,161.29,160.71,161.26,15602.0,161.01,161.29,160.71,161.26,15602.0
2016-08-02 12:20:00,161.23,161.45,161.11,161.44,17491.0,161.23,161.45,161.11,161.44,17491.0
2016-08-02 12:30:00,161.46,161.46,161.22,161.24,12252.0,161.46,161.46,161.22,161.24,12252.0
2016-08-02 12:40:00,161.24,161.49,161.19,161.41,13012.0,161.24,161.49,161.19,161.41,13012.0
2016-08-02 12:50:00,161.41,161.42,160.9,160.9,10312.0,161.41,161.42,160.9,160.9,10312.0
2016-08-02 13:00:00,160.9,161.07,160.51,160.55,18052.0,160.9,161.07,160.51,160.55,18052.0
2016-08-02 13:10:00,160.55,160.73,160.38,160.41,21174.0,160.55,160.73,160.38,160.41,21174.0
2016-08-02 13:20:00,160.41,160.96,160.4,160.96,38003.0,160.41,160.96,160.4,160.96,38003.0
2016-08-02 13:30:00,160.88,160.96,160.68,160.73,14480.0,160.88,160.96,160.68,160.73,14480.0
2016-08-02 13:40:00,160.72,160.82,160.46,160.73,10561.0,160.72,160.82,160.46,160.73,10561.0
2016-08-02 13:50:00,160.7,160.77,160.51,160.54,17677.0,160.7,160.77,160.51,160.54,17677.0
2016-08-02 14:00:00,160.57,160.94,160.51,160.93,37588.0,160.57,160.94,160.51,160.93,37588.0
2016-08-02 14:10:00,160.98,161.12,160.9,161.0,11331.0,160.98,161.12,160.9,161.0,11331.0
2016-08-02 14:20:00,161.02,161.36,161.01,161.19,35098.0,161.02,161.36,161.01,161.19,35098.0
2016-08-02 14:30:00,161.17,161.26,160.95,160.97,14128.0,161.17,161.26,160.95,160.97,14128.0
2016-08-02 14:40:00,160.97,161.2,160.91,161.07,46540.0,160.97,161.2,160.91,161.07,46540.0
2016-08-02 14:50:00,161.07,161.15,160.93,161.07,16278.0,161.07,161.15,160.93,161.07,16278.0
2016-08-02 15:00:00,161.13,161.37,161.07,161.15,17615.0,161.13,161.37,161.07,161.15,17615.0
2016-08-02 15:10:00,161.15,161.17,160.38,160.43,68157.0,161.15,161.17,160.38,160.43,68157.0
2016-08-02 15:20:00,160.39,160.75,160.33,160.55,48317.0,160.39,160.75,160.33,160.55,48317.0
2016-08-02 15:30:00,160.52,160.88,160.5,160.83,65787.0,160.52,160.88,160.5,160.83,65787.0
2016-08-02 15:40:00,160.81,161.02,160.54,160.79,85108.0,160.81,161.02,160.54,160.79,85108.0
2016-08-02 15:50:00,160.79,160.91,160.5,160.75,183593.0,160.79,160.91,160.5,160.75,183593.0
2016-08-03 09:30:00,161.07,161.12,160.13,160.75,67750.0,161.07,161.12,160.13,160.75,67750.0
2016-08-03 09:40:00,160.81,161.06,160.64,160.71,53395.0,160.81,161.06,160.64,160.71,53395.0
2016-08-03 09:50:00,160.69,162.0,160.45,161.82,109960.0,160.69,162.0,160.45,161.82,109960.0
2016-08-03 10:00:00,161.8,162.23,161.71,161.95,44318.0,161.8,162.23,161.71,161.95,44318.0
2016-08-03 10:10:00,161.92,162.63,161.86,162.32,49277.0,161.92,162.63,161.86,162.32,49277.0
2016-08-03 10:20:00,162.31,162.72,162.29,162.29,54015.0,162.31,162.72,162.29,162.29,54015.0
2016-08-03 10:30:00,162.24,162.26,161.73,161.89,53656.0,162.24,162.26,161.73,161.89,53656.0
2016-08-03 10:40:00,161.84,162.05,161.25,161.33,33393.0,161.84,162.05,161.25,161.33,33393.0
2016-08-03 10:50:00,161.41,161.88,161.3,161.75,21997.0,161.41,161.88,161.3,161.75,21997.0
2016-08-03 11:00:00,161.79,161.92,161.64,161.72,23519.0,161.79,161.92,161.64,161.72,23519.0
2016-08-03 11:10:00,161.71,161.79,161.59,161.73,25389.0,161.71,161.79,161.59,161.73,25389.0
2016-08-03 11:20:00,161.75,161.99,161.7,161.98,23543.0,161.75,161.99,161.7,161.98,23543.0
2016-08-03 11:30:00,161.97,162.18,161.83,161.99,67573.0,161.97,162.18,161.83,161.99,67573.0
2016-08-03 11:40:00,161.97,161.97,161.77,161.86,13733.0,161.97,161.97,161.77,161.86,13733.0
2016-08-03 11:50:00,161.89,162.02,161.85,161.9,27149.0,161.89,162.02,161.85,161.9,27149.0
2016-08-03 12:00:00,161.87,162.0,161.78,161.97,22012.0,161.87,162.0,161.78,161.97,22012.0
2016-08-03 12:10:00,161.97,162.02,161.79,161.89,18539.0,161.97,162.02,161.79,161.89,18539.0
2016-08-03 12:20:00,161.88,161.9,161.76,161.82,6723.0,161.88,161.9,161.76,161.82,6723.0
2016-08-03 12:30:00,161.85,162.25,161.84,162.19,19700.0,161.85,162.25,161.84,162.19,19700.0
2016-08-03 12:40:00,162.2,162.39,162.15,162.21,12736.0,162.2,162.39,162.15,162.21,12736.0
2016-08-03 12:50:00,162.18,162.39,162.14,162.39,12713.0,162.18,162.39,162.14,162.39,12713.0
2016-08-03 13:00:00,162.39,162.65,162.24,162.64,57080.0,162.39,162.65,162.24,162.64,57080.0
2016-08-03 13:10:00,162.64,162.73,162.52,162.69,26341.0,162.64,162.73,162.52,162.69,26341.0
2016-08-03 13:20:00,162.69,162.83,162.69,162.7,19598.0,162.69,162.83,162.69,162.7,19598.0
2016-08-03 13:30:00,162.73,162.78,162.69,162.73,30116.0,162.73,162.78,162.69,162.73,30116.0
2016-08-03 13:40:00,162.72,162.81,162.71,162.74,23719.0,162.72,162.81,162.71,162.74,23719.0
2016-08-03 13:50:00,162.76,162.77,162.4,162.53,30929.0,162.76,162.77,162.4,162.53,30929.0
2016-08-03 14:00:00,162.57,162.9,162.51,162.85,48528.0,162.57,162.9,162.51,162.85,48528.0
2016-08-03 14:10:00,162.84,162.89,162.66,162.67,12437.0,162.84,162.89,162.66,162.67,12437.0
2016-08-03 14:20:00,162.69,162.8,162.67,162.68,10605.0,162.69,162.8,162.67,162.68,10605.0
2016-08-03 14:30:00,162.66,162.7,162.52,162.59,11737.0,162.66,162.7,162.52,162.59,11737.0
2016-08-03 14:40:00,162.59,162.6,162.49,162.59,7959.0,162.59,162.6,162.49,162.59,7959.0
2016-08-03 14:50:00,162.64,162.78,162.51,162.78,15688.0,162.64,162.78,162.51,162.78,15688.0
2016-08-03 15:00:00,162.74,162.9,162.71,162.82,19695.0,162.74,162.9,162.71,162.82,19695.0
2016-08-03 15:10:00,162.82,163.2,162.82,163.02,72905.0,162.82,163.2,162.82,163.02,72905.0
2016-08-03 15:20:00,163.03,163.11,162.94,163.0,23778.0,163.03,163.11,162.94,163.0,23778.0
2016-08-03 15:30:00,163.02,163.02,162.7,162.7,58911.0,163.02,163.02,162.7,162.7,58911.0
2016-08-03 15:40:00,162.76,162.77,162.32,162.37,52307.0,162.76,162.77,162.32,162.37,52307.0
2016-08-03 15:50:00,162.33,162.41,162.0,162.25,149546.0,162.33,162.41,162.0,162.25,149546.0
2016-08-04 09:30:00,162.72,164.16,162.7,163.68,65656.0,162.72,164.16,162.7,163.68,65656.0
2016-08-04 09:40:00,163.93,164.05,163.02,163.41,37745.0,163.93,164.05,163.02,163.41,37745.0
2016-08-04 09:50:00,163.57,163.75,162.6,162.6,54776.0,163.57,163.75,162.6,162.6,54776.0
2016-08-04 10:00:00,162.7,163.14,162.34,162.42,45958.0,162.7,163.14,162.34,162.42,45958.0
2016-08-04 10:10:00,162.46,162.6,162.29,162.47,48154.0,162.46,162.6,162.29,162.47,48154.0
2016-08-04 10:20:00,162.47,162.51,161.72,161.86,54085.0,162.47,162.51,161.72,161.86,54085.0
2016-08-04 10:30:00,161.86,162.41,161.67,162.41,43106.0,161.86,162.41,161.67,162.41,43106.0
2016-08-04 10:40:00,162.37,162.4,162.14,162.2,33080.0,162.37,162.4,162.14,162.2,33080.0
2016-08-04 10:50:00,162.34,162.71,162.22,162.71,27621.0,162.34,162.71,162.22,162.71,27621.0
2016-08-04 11:00:00,162.68,162.9,162.5,162.59,46648.0,162.68,162.9,162.5,162.59,46648.0
2016-08-04 11:10:00,162.65,162.87,162.35,162.7,51433.0,162.65,162.87,162.35,162.7,51433.0
2016-08-04 11:20:00,162.72,162.75,162.42,162.49,14676.0,162.72,162.75,162.42,162.49,14676.0
2016-08-04 11:30:00,162.5,162.53,162.4,162.44,52761.0,162.5,162.53,162.4,162.44,52761.0
2016-08-04 11:40:00,162.49,162.51,162.36,162.46,33943.0,162.49,162.51,162.36,162.46,33943.0
2016-08-04 11:50:00,162.5,162.5,162.45,162.46,39620.0,162.5,162.5,162.45,162.46,39620.0
2016-08-04 12:00:00,162.49,162.51,162.4,162.4,29851.0,162.49,162.51,162.4,162.4,29851.0
2016-08-04 12:10:00,162.39,162.48,162.36,162.47,18306.0,162.39,162.48,162.36,162.47,18306.0
2016-08-04 12:20:00,162.47,162.51,162.38,162.47,23132.0,162.47,162.51,162.38,162.47,23132.0
2016-08-04 12:30:00,162.43,162.5,162.38,162.4,34914.0,162.43,162.5,162.38,162.4,34914.0
2016-08-04 12:40:00,162.44,162.48,162.4,162.42,10810.0,162.44,162.48,162.4,162.42,10810.0
2016-08-04 12:50:00,162.41,162.44,162.25,162.29,13808.0,162.41,162.44,162.25,162.29,13808.0
2016-08-04 13:00:00,162.29,162.31,162.17,162.19,28366.0,162.29,162.31,162.17,162.19,28366.0
2016-08-04 13:10:00,162.21,162.25,162.01,162.06,20808.0,162.21,162.25,162.01,162.06,20808.0
2016-08-04 13:20:00,162.05,162.1,161.87,161.93,39105.0,162.05,162.1,161.87,161.93,39105.0
2016-08-04 13:30:00,161.98,162.0,161.75,161.79,19971.0,161.98,162.0,161.75,161.79,19971.0
2016-08-04 13:40:00,161.76,161.86,161.69,161.78,21834.0,161.76,161.86,161.69,161.78,21834.0
2016-08-04 13:50:00,161.79,161.82,161.7,161.75,28534.0,161.79,161.82,161.7,161.75,28534.0
2016-08-04 14:00:00,161.79,162.0,161.75,162.0,32244.0,161.79,162.0,161.75,162.0,32244.0
2016-08-04 14:10:00,161.98,162.0,161.83,161.84,13043.0,161.98,162.0,161.83,161.84,13043.0
2016-08-04 14:20:00,161.82,162.0,161.82,161.99,15763.0,161.82,162.0,161.82,161.99,15763.0
2016-08-04 14:30:00,161.98,162.0,161.86,161.86,16768.0,161.98,162.0,161.86,161.86,16768.0
2016-08-04 14:40:00,161.85,161.97,161.76,161.81,16339.0,161.85,161.97,161.76,161.81,16339.0
2016-08-04 14:50:00,161.81,161.82,161.4,161.47,39738.0,161.81,161.82,161.4,161.47,39738.0
2016-08-04 15:00:00,161.47,161.5,161.45,161.47,36205.0,161.47,161.5,161.45,161.47,36205.0
2016-08-04 15:10:00,161.5,161.5,161.46,161.48,31803.0,161.5,161.5,161.46,161.48,31803.0
2016-08-04 15:20:00,161.48,161.5,161.33,161.5,32452.0,161.48,161.5,161.33,161.5,32452.0
2016-08-04 15:30:00,161.5,162.23,161.46,162.21,84778.0,161.5,162.23,161.46,162.21,84778.0
2016-08-04 15:40:00,162.23,162.65,162.23,162.53,73865.0,162.23,162.65,162.23,162.53,73865.0
2016-08-04 15:50:00,162.53,162.59,162.36,162.57,128592.0,162.53,162.59,162.36,162.57,128592.0
2016-08-05 09:30:00,163.5,165.0,163.2,164.55,175275.0,163.5,165.0,163.2,164.55,175275.0
2016-08-05 09:40:00,164.55,164.87,164.04,164.4,61734.0,164.55,164.87,164.04,164.4,61734.0
2016-08-05 09:50:00,164.39,164.46,164.06,164.4,42419.0,164.39,164.46,164.06,164.4,42419.0
2016-08-05 10:00:00,164.33,164.45,164.23,164.3,84950.0,164.33,164.45,164.23,164.3,84950.0
2016-08-05 10:10:00,164.27,164.5,164.27,164.33,74570.0,164.27,164.5,164.27,164.33,74570.0
2016-08-05 10:20:00,164.31,164.39,164.13,164.28,36808.0,164.31,164.39,164.13,164.28,36808.0
2016-08-05 10:30:00,164.24,164.45,164.23,164.45,23494.0,164.24,164.45,164.23,164.45,23494.0
2016-08-05 10:40:00,164.41,164.56,164.34,164.34,32990.0,164.41,164.56,164.34,164.34,32990.0
2016-08-05 10:50:00,164.4,164.8,164.39,164.79,16555.0,164.4,164.8,164.39,164.79,16555.0
2016-08-05 11:00:00,164.74,164.99,164.66,164.94,29011.0,164.74,164.99,164.66,164.94,29011.0
2016-08-05 11:10:00,164.96,165.31,164.81,165.31,73628.0,164.96,165.31,164.81,165.31,73628.0
2016-08-05 11:20:00,165.31,165.98,165.24,165.96,78360.0,165.31,165.98,165.24,165.96,78360.0
2016-08-05 11:30:00,165.96,166.95,165.85,166.8,163900.0,165.96,166.95,165.85,166.8,163900.0
2016-08-05 11:40:00,166.86,166.87,166.11,166.23,99474.0,166.86,166.87,166.11,166.23,99474.0
2016-08-05 11:50:00,166.23,166.63,166.16,166.63,66293.0,166.23,166.63,166.16,166.63,66293.0
2016-08-05 12:00:00,166.66,166.98,166.64,166.94,36685.0,166.66,166.98,166.64,166.94,36685.0
2016-08-05 12:10:00,166.91,167.37,166.76,166.84,57896.0,166.91,167.37,166.76,166.84,57896.0
2016-08-05 12:20:00,166.76,166.86,166.63,166.82,17875.0,166.76,166.86,166.63,166.82,17875.0
2016-08-05 12:30:00,166.8,167.0,166.76,166.97,32727.0,166.8,167.0,166.76,166.97,32727.0
2016-08-05 12:40:00,166.96,167.23,166.92,167.21,33714.0,166.96,167.23,166.92,167.21,33714.0
2016-08-05 12:50:00,167.2,167.38,167.18,167.36,55045.0,167.2,167.38,167.18,167.36,55045.0
2016-08-05 13:00:00,167.38,167.63,167.2,167.28,69281.0,167.38,167.63,167.2,167.28,69281.0
2016-08-05 13:10:00,167.29,167.64,167.28,167.48,40347.0,167.29,167.64,167.28,167.48,40347.0
2016-08-05 13:20:00,167.51,167.6,167.43,167.58,26586.0,167.51,167.6,167.43,167.58,26586.0
2016-08-05 13:30:00,167.57,167.75,167.56,167.71,44025.0,167.57,167.75,167.56,167.71,44025.0
2016-08-05 13:40:00,167.72,168.1,167.69,167.74,89710.0,167.72,168.1,167.69,167.74,89710.0
2016-08-05 13:50:00,167.76,168.05,167.71,167.84,43079.0,167.76,168.05,167.71,167.84,43079.0
2016-08-05 14:00:00,167.91,168.0,167.65,167.71,35351.0,167.91,168.0,167.65,167.71,35351.0
2016-08-05 14:10:00,167.73,167.84,167.53,167.57,27135.0,167.73,167.84,167.53,167.57,27135.0
2016-08-05 14:20:00,167.52,167.74,167.37,167.48,22227.0,167.52,167.74,167.37,167.48,22227.0
2016-08-05 14:30:00,167.49,167.69,167.36,167.54,41942.0,167.49,167.69,167.36,167.54,41942.0
2016-08-05 14:40:00,167.64,167.92,167.44,167.92,43245.0,167.64,167.92,167.44,167.92,43245.0
2016-08-05 14:50:00,167.91,168.17,167.78,168.13,48351.0,167.91,168.17,167.78,168.13,48351.0
2016-08-05 15:00:00,168.05,168.24,167.83,167.89,54831.0,168.05,168.24,167.83,167.89,54831.0
2016-08-05 15:10:00,167.91,168.0,167.84,167.98,37084.0,167.91,168.0,167.84,167.98,37084.0
2016-08-05 15:20:00,167.94,168.0,167.79,167.95,42968.0,167.94,168.0,167.79,167.95,42968.0
2016-08-05 15:30:00,167.94,167.94,167.48,167.59,70760.0,167.94,167.94,167.48,167.59,70760.0
2016-08-05 15:40:00,167.59,167.87,167.54,167.64,133961.0,167.59,167.87,167.54,167.64,133961.0
2016-08-05 15:50:00,167.63,167.74,167.3,167.39,343373.0,167.63,167.74,167.3,167.39,343373.0
2016-08-08 09:30:00,167.15,169.49,167.15,168.4,194796.0,167.15,169.49,167.15,168.4,194796.0
2016-08-08 09:40:00,168.5,169.12,168.4,168.88,77554.0,168.5,169.12,168.4,168.88,77554.0
2016-08-08 09:50:00,168.88,169.08,168.04,168.48,65298.0,168.88,169.08,168.04,168.48,65298.0
2016-08-08 10:00:00,168.48,168.5,167.69,168.15,62070.0,168.48,168.5,167.69,168.15,62070.0
2016-08-08 10:10:00,168.01,168.1,167.48,167.62,39713.0,168.01,168.1,167.48,167.62,39713.0
2016-08-08 10:20:00,167.62,167.76,166.73,167.76,80178.0,167.62,167.76,166.73,167.76,80178.0
2016-08-08 10:30:00,167.57,168.0,167.29,167.42,28458.0,167.57,168.0,167.29,167.42,28458.0
2016-08-08 10:40:00,167.38,167.56,166.6,166.66,64886.0,167.38,167.56,166.6,166.66,64886.0
2016-08-08 10:50:00,166.64,167.1,166.11,166.96,56991.0,166.64,167.1,166.11,166.96,56991.0
2016-08-08 11:00:00,167.0,167.14,166.62,167.14,30612.0,167.0,167.14,166.62,167.14,30612.0
2016-08-08 11:10:00,167.12,167.12,166.75,166.8,21290.0,167.12,167.12,166.75,166.8,21290.0
2016-08-08 11:20:00,166.81,167.15,166.68,166.75,22368.0,166.81,167.15,166.68,166.75,22368.0
2016-08-08 11:30:00,166.65,166.99,166.57,166.79,17823.0,166.65,166.99,166.57,166.79,17823.0
2016-08-08 11:40:00,166.72,166.88,166.43,166.43,27136.0,166.72,166.88,166.43,166.43,27136.0
2016-08-08 11:50:00,166.55,166.73,166.45,166.65,18357.0,166.55,166.73,166.45,166.65,18357.0
2016-08-08 12:00:00,166.7,167.0,166.62,166.91,16478.0,166.7,167.0,166.62,166.91,16478.0
2016-08-08 12:10:00,166.83,167.0,166.79,166.96,17009.0,166.83,167.0,166.79,166.96,17009.0
2016-08-08 12:20:00,166.96,167.0,166.7,166.82,28250.0,166.96,167.0,166.7,166.82,28250.0
2016-08-08 12:30:00,166.82,167.26,166.82,167.25,14737.0,166.82,167.26,166.82,167.25,14737.0
2016-08-08 12:40:00,167.21,167.28,166.63,166.96,18951.0,167.21,167.28,166.63,166.96,18951.0
2016-08-08 12:50:00,166.87,166.91,166.54,166.54,10900.0,166.87,166.91,166.54,166.54,10900.0
2016-08-08 13:00:00,166.55,166.9,166.51,166.79,9800.0,166.55,166.9,166.51,166.79,9800.0
2016-08-08 13:10:00,166.8,167.07,166.49,167.06,22010.0,166.8,167.07,166.49,167.06,22010.0
2016-08-08 13:20:00,167.1,167.16,166.72,166.73,13394.0,167.1,167.16,166.72,166.73,13394.0
2016-08-08 13:30:00,166.73,166.8,166.54,166.61,17934.0,166.73,166.8,166.54,166.61,17934.0
2016-08-08 13:40:00,166.58,166.66,166.5,166.56,14409.0,166.58,166.66,166.5,166.56,14409.0
2016-08-08 13:50:00,166.58,166.58,166.38,166.45,13888.0,166.58,166.58,166.38,166.45,13888.0
2016-08-08 14:00:00,166.45,166.55,166.12,166.12,20607.0,166.45,166.55,166.12,166.12,20607.0
2016-08-08 14:10:00,166.12,166.24,165.78,165.85,26780.0,166.12,166.24,165.78,165.85,26780.0
2016-08-08 14:20:00,165.85,166.1,165.73,166.03,20352.0,165.85,166.1,165.73,166.03,20352.0
2016-08-08 14:30:00,166.09,166.09,165.82,165.9,18888.0,166.09,166.09,165.82,165.9,18888.0
2016-08-08 14:40:00,165.92,166.16,165.77,166.15,19011.0,165.92,166.16,165.77,166.15,19011.0
2016-08-08 14:50:00,166.12,166.26,166.0,166.01,13698.0,166.12,166.26,166.0,166.01,13698.0
2016-08-08 15:00:00,166.04,166.14,165.98,166.11,21976.0,166.04,166.14,165.98,166.11,21976.0
2016-08-08 15:10:00,166.11,166.23,165.9,165.96,23037.0,166.11,166.23,165.9,165.96,23037.0
2016-08-08 15:20:00,165.94,166.09,165.94,166.03,28915.0,165.94,166.09,165.94,166.03,28915.0
2016-08-08 15:30:00,166.04,166.19,166.04,166.19,34392.0,166.04,166.19,166.04,166.19,34392.0
2016-08-08 15:40:00,166.18,166.26,166.14,166.16,34474.0,166.18,166.26,166.14,166.16,34474.0
2016-08-08 15:50:00,166.17,166.47,166.16,166.33,151373.0,166.17,166.47,166.16,166.33,151373.0
2016-08-09 09:30:00,165.9,166.5,165.69,166.3,64256.0,165.9,166.5,165.69,166.3,64256.0
2016-08-09 09:40:00,166.25,166.56,166.2,166.45,32370.0,166.25,166.56,166.2,166.45,32370.0
2016-08-09 09:50:00,166.43,166.48,165.74,166.0,26215.0,166.43,166.48,165.74,166.0,26215.0
2016-08-09 10:00:00,166.03,166.33,165.91,166.23,25275.0,166.03,166.33,165.91,166.23,25275.0
2016-08-09 10:10:00,166.3,166.55,166.15,166.45,25140.0,166.3,166.55,166.15,166.45,25140.0
2016-08-09 10:20:00,166.35,166.43,166.0,166.14,25981.0,166.35,166.43,166.0,166.14,25981.0
2016-08-09 10:30:00,166.15,166.43,166.0,166.32,28595.0,166.15,166.43,166.0,166.32,28595.0
2016-08-09 10:40:00,166.26,166.28,165.71,165.78,43731.0,166.26,166.28,165.71,165.78,43731.0
2016-08-09 10:50:00,165.75,165.75,165.15,165.39,53236.0,165.75,165.75,165.15,165.39,53236.0
2016-08-09 11:00:00,165.39,165.88,165.39,165.59,27427.0,165.39,165.88,165.39,165.59,27427.0
2016-08-09 11:10:00,165.61,165.61,165.32,165.52,26850.0,165.61,165.61,165.32,165.52,26850.0
2016-08-09 11:20:00,165.52,165.86,165.36,165.41,24650.0,165.52,165.86,165.36,165.41,24650.0
2016-08-09 11:30:00,165.42,165.44,165.0,165.0,38370.0,165.42,165.44,165.0,165.0,38370.0
2016-08-09 11:40:00,165.0,165.1,164.98,165.02,31125.0,165.0,165.1,164.98,165.02,31125.0
2016-08-09 11:50:00,165.03,165.14,164.99,165.03,37638.0,165.03,165.14,164.99,165.03,37638.0
2016-08-09 12:00:00,165.03,165.1,164.99,165.08,23673.0,165.03,165.1,164.99,165.08,23673.0
2016-08-09 12:10:00,165.13,165.29,165.04,165.22,18871.0,165.13,165.29,165.04,165.22,18871.0
2016-08-09 12:20:00,165.21,165.28,165.02,165.02,13046.0,165.21,165.28,165.02,165.02,13046.0
2016-08-09 12:30:00,165.06,165.13,164.99,165.13,16442.0,165.06,165.13,164.99,165.13,16442.0
2016-08-09 12:40:00,165.11,165.24,165.04,165.05,9564.0,165.11,165.24,165.04,165.05,9564.0
2016-08-09 12:50:00,165.06,165.11,164.91,165.06,24295.0,165.06,165.11,164.91,165.06,24295.0
2016-08-09 13:00:00,165.04,165.25,165.04,165.16,11853.0,165.04,165.25,165.04,165.16,11853.0
2016-08-09 13:10:00,165.2,165.29,165.15,165.28,9999.0,165.2,165.29,165.15,165.28,9999.0
2016-08-09 13:20:00,165.27,165.28,164.91,164.95,29385.0,165.27,165.28,164.91,164.95,29385.0
2016-08-09 13:30:00,164.95,165.05,164.93,164.94,21609.0,164.95,165.05,164.93,164.94,21609.0
2016-08-09 13:40:00,164.95,164.95,164.72,164.86,19026.0,164.95,164.95,164.72,164.86,19026.0
2016-08-09 13:50:00,164.81,164.88,164.68,164.81,15299.0,164.81,164.88,164.68,164.81,15299.0
2016-08-09 14:00:00,164.8,165.07,164.8,165.0,20642.0,164.8,165.07,164.8,165.0,20642.0
2016-08-09 14:10:00,165.0,165.1,164.98,165.08,16680.0,165.0,165.1,164.98,165.08,16680.0
2016-08-09 14:20:00,165.07,165.11,164.9,164.91,13337.0,165.07,165.11,164.9,164.91,13337.0
2016-08-09 14:30:00,164.92,165.01,164.82,165.0,17901.0,164.92,165.01,164.82,165.0,17901.0
2016-08-09 14:40:00,165.0,165.18,164.99,165.09,11049.0,165.0,165.18,164.99,165.09,11049.0
2016-08-09 14:50:00,165.05,165.28,165.05,165.28,9629.0,165.05,165.28,165.05,165.28,9629.0
2016-08-09 15:00:00,165.27,165.27,165.01,165.18,16808.0,165.27,165.27,165.01,165.18,16808.0
2016-08-09 15:10:00,165.21,165.27,165.0,165.07,14779.0,165.21,165.27,165.0,165.07,14779.0
2016-08-09 15:20:00,165.06,165.28,165.03,165.15,19965.0,165.06,165.28,165.03,165.15,19965.0
2016-08-09 15:30:00,165.14,165.43,165.11,165.42,28972.0,165.14,165.43,165.11,165.42,28972.0
2016-08-09 15:40:00,165.43,165.66,165.4,165.46,42026.0,165.43,165.66,165.4,165.46,42026.0
2016-08-09 15:50:00,165.47,165.65,165.27,165.54,108310.0,165.47,165.65,165.27,165.54,108310.0
2016-08-10 09:30:00,166.46,167.19,165.92,167.11,141731.0,166.46,167.19,165.92,167.11,141731.0
2016-08-10 09:40:00,167.05,167.37,166.66,167.15,77498.0,167.05,167.37,166.66,167.15,77498.0
2016-08-10 09:50:00,167.27,167.45,166.85,166.95,41354.0,167.27,167.45,166.85,166.95,41354.0
2016-08-10 10:00:00,166.84,167.11,166.5,166.51,26925.0,166.84,167.11,166.5,166.51,26925.0
2016-08-10 10:10:00,166.55,166.6,166.15,166.15,29456.0,166.55,166.6,166.15,166.15,29456.0
2016-08-10 10:20:00,166.09,166.47,165.83,165.97,41826.0,166.09,166.47,165.83,165.97,41826.0
2016-08-10 10:30:00,165.91,166.43,165.78,166.32,31589.0,165.91,166.43,165.78,166.32,31589.0
2016-08-10 10:40:00,166.33,166.69,166.3,166.55,21411.0,166.33,166.69,166.3,166.55,21411.0
2016-08-10 10:50:00,166.55,166.83,166.4,166.67,21698.0,166.55,166.83,166.4,166.67,21698.0
2016-08-10 11:00:00,166.68,166.93,166.61,166.83,79625.0,166.68,166.93,166.61,166.83,79625.0
2016-08-10 11:10:00,166.78,166.93,166.4,166.66,93510.0,166.78,166.93,166.4,166.66,93510.0
2016-08-10 11:20:00,166.56,166.59,166.04,166.14,21856.0,166.56,166.59,166.04,166.14,21856.0
2016-08-10 11:30:00,166.15,166.16,165.63,165.76,56074.0,166.15,166.16,165.63,165.76,56074.0
2016-08-10 11:40:00,165.74,165.95,165.3,165.49,60518.0,165.74,165.95,165.3,165.49,60518.0
2016-08-10 11:50:00,165.44,165.51,165.15,165.36,23364.0,165.44,165.51,165.15,165.36,23364.0
2016-08-10 12:00:00,165.32,165.67,165.3,165.66,17638.0,165.32,165.67,165.3,165.66,17638.0
2016-08-10 12:10:00,165.68,165.9,165.67,165.77,10120.0,165.68,165.9,165.67,165.77,10120.0
2016-08-10 12:20:00,165.81,165.88,165.51,165.55,11798.0,165.81,165.88,165.51,165.55,11798.0
2016-08-10 12:30:00,165.59,165.79,165.5,165.7,8700.0,165.59,165.79,165.5,165.7,8700.0
2016-08-10 12:40:00,165.67,165.85,165.67,165.76,5200.0,165.67,165.85,165.67,165.76,5200.0
2016-08-10 12:50:00,165.76,165.84,165.5,165.5,5315.0,165.76,165.84,165.5,165.5,5315.0
2016-08-10 13:00:00,165.57,165.63,165.5,165.59,9020.0,165.57,165.63,165.5,165.59,9020.0
2016-08-10 13:10:00,165.58,165.64,165.17,165.24,13183.0,165.58,165.64,165.17,165.24,13183.0
2016-08-10 13:20:00,165.25,165.37,165.12,165.27,15819.0,165.25,165.37,165.12,165.27,15819.0
2016-08-10 13:30:00,165.27,165.29,165.03,165.17,16268.0,165.27,165.29,165.03,165.17,16268.0
2016-08-10 13:40:00,165.15,165.22,165.0,165.07,14891.0,165.15,165.22,165.0,165.07,14891.0
2016-08-10 13:50:00,165.09,165.12,165.0,165.02,14161.0,165.09,165.12,165.0,165.02,14161.0
2016-08-10 14:00:00,165.03,165.33,165.0,165.21,17353.0,165.03,165.33,165.0,165.21,17353.0
2016-08-10 14:10:00,165.21,165.3,165.07,165.07,13298.0,165.21,165.3,165.07,165.07,13298.0
2016-08-10 14:20:00,165.09,165.19,165.0,165.13,12153.0,165.09,165.19,165.0,165.13,12153.0
2016-08-10 14:30:00,165.13,165.13,165.0,165.03,11228.0,165.13,165.13,165.0,165.03,11228.0
2016-08-10 14:40:00,165.03,165.21,165.0,165.07,14920.0,165.03,165.21,165.0,165.07,14920.0
2016-08-10 14:50:00,165.07,165.17,165.0,165.09,15511.0,165.07,165.17,165.0,165.09,15511.0
2016-08-10 15:00:00,165.15,165.16,165.0,165.12,11587.0,165.15,165.16,165.0,165.12,11587.0
2016-08-10 15:10:00,165.14,165.3,165.04,165.29,19433.0,165.14,165.3,165.04,165.29,19433.0
2016-08-10 15:20:00,165.25,165.5,165.22,165.22,29544.0,165.25,165.5,165.22,165.22,29544.0
2016-08-10 15:30:00,165.27,165.54,165.24,165.44,16592.0,165.27,165.54,165.24,165.44,16592.0
2016-08-10 15:40:00,165.51,165.54,165.17,165.19,27246.0,165.51,165.54,165.17,165.19,27246.0
2016-08-10 15:50:00,165.23,165.63,165.2,165.63,89993.0,165.23,165.63,165.2,165.63,89993.0
2016-08-11 09:30:00,168.13,168.75,166.72,167.2,124910.0,168.13,168.75,166.72,167.2,124910.0
2016-08-11 09:40:00,167.24,167.7,166.95,167.3,59361.0,167.24,167.7,166.95,167.3,59361.0
2016-08-11 09:50:00,167.3,167.49,166.65,166.65,56042.0,167.3,167.49,166.65,166.65,56042.0
2016-08-11 10:00:00,166.72,167.39,166.63,166.9,38029.0,166.72,167.39,166.63,166.9,38029.0
2016-08-11 10:10:00,166.8,167.28,166.68,166.86,43341.0,166.8,167.28,166.68,166.86,43341.0
2016-08-11 10:20:00,166.87,166.93,166.58,166.85,13624.0,166.87,166.93,166.58,166.85,13624.0
2016-08-11 10:30:00,166.77,167.1,166.51,167.1,31143.0,166.77,167.1,166.51,167.1,31143.0
2016-08-11 10:40:00,167.1,167.11,166.82,167.1,27059.0,167.1,167.11,166.82,167.1,27059.0
2016-08-11 10:50:00,167.1,167.1,166.8,166.88,18132.0,167.1,167.1,166.8,166.88,18132.0
2016-08-11 11:00:00,166.88,166.98,166.7,166.98,15350.0,166.88,166.98,166.7,166.98,15350.0
2016-08-11 11:10:00,166.94,166.98,166.76,166.79,14213.0,166.94,166.98,166.76,166.79,14213.0
2016-08-11 11:20:00,166.92,166.95,166.76,166.86,15490.0,166.92,166.95,166.76,166.86,15490.0
2016-08-11 11:30:00,166.82,167.07,166.65,166.84,37696.0,166.82,167.07,166.65,166.84,37696.0
2016-08-11 11:40:00,166.87,166.93,166.74,166.85,8471.0,166.87,166.93,166.74,166.85,8471.0
2016-08-11 11:50:00,166.8,167.07,166.8,167.04,10920.0,166.8,167.07,166.8,167.04,10920.0
2016-08-11 12:00:00,167.06,167.11,166.93,167.1,13966.0,167.06,167.11,166.93,167.1,13966.0
2016-08-11 12:10:00,167.07,167.08,166.96,166.99,14479.0,167.07,167.08,166.96,166.99,14479.0
2016-08-11 12:20:00,166.96,167.06,166.92,166.99,7170.0,166.96,167.06,166.92,166.99,7170.0
2016-08-11 12:30:00,167.0,167.27,166.98,167.19,21460.0,167.0,167.27,166.98,167.19,21460.0
2016-08-11 12:40:00,167.2,167.25,167.05,167.06,27769.0,167.2,167.25,167.05,167.06,27769.0
2016-08-11 12:50:00,167.08,167.36,167.08,167.26,30235.0,167.08,167.36,167.08,167.26,30235.0
2016-08-11 13:00:00,167.34,167.44,167.24,167.42,26799.0,167.34,167.44,167.24,167.42,26799.0
2016-08-11 13:10:00,167.45,167.73,167.4,167.61,49754.0,167.45,167.73,167.4,167.61,49754.0
2016-08-11 13:20:00,167.62,167.78,167.6,167.72,11255.0,167.62,167.78,167.6,167.72,11255.0
2016-08-11 13:30:00,167.7,167.72,167.45,167.5,17566.0,167.7,167.72,167.45,167.5,17566.0
2016-08-11 13:40:00,167.54,167.84,167.49,167.84,26151.0,167.54,167.84,167.49,167.84,26151.0
2016-08-11 13:50:00,167.81,168.09,167.81,167.86,36342.0,167.81,168.09,167.81,167.86,36342.0
2016-08-11 14:00:00,167.88,168.15,167.88,168.14,20658.0,167.88,168.15,167.88,168.14,20658.0
2016-08-11 14:10:00,168.15,168.48,168.1,168.48,47571.0,168.15,168.48,168.1,168.48,47571.0
2016-08-11 14:20:00,168.44,168.5,168.11,168.2,26383.0,168.44,168.5,168.11,168.2,26383.0
2016-08-11 14:30:00,168.15,168.24,167.96,167.96,20671.0,168.15,168.24,167.96,167.96,20671.0
2016-08-11 14:40:00,167.97,168.16,167.93,167.93,9834.0,167.97,168.16,167.93,167.93,9834.0
2016-08-11 14:50:00,167.97,168.08,167.84,167.93,15133.0,167.97,168.08,167.84,167.93,15133.0
2016-08-11 15:00:00,167.97,168.13,167.93,167.97,34020.0,167.97,168.13,167.93,167.97,34020.0
2016-08-11 15:10:00,167.96,168.07,167.83,168.07,21534.0,167.96,168.07,167.83,168.07,21534.0
2016-08-11 15:20:00,168.08,168.1,167.97,168.06,18654.0,168.08,168.1,167.97,168.06,18654.0
2016-08-11 15:30:00,168.05,168.24,168.0,168.07,39350.0,168.05,168.24,168.0,168.07,39350.0
2016-08-11 15:40:00,168.01,168.05,167.7,167.75,52860.0,168.01,168.05,167.7,167.75,52860.0
2016-08-11 15:50:00,167.7,168.0,167.6,167.75,99610.0,167.7,168.0,167.6,167.75,99610.0
2016-08-12 09:30:00,167.57,167.87,166.84,167.11,130478.0,167.57,167.87,166.84,167.11,130478.0
2016-08-12 09:40:00,167.09,168.55,167.09,168.42,158189.0,167.09,168.55,167.09,168.42,158189.0
2016-08-12 09:50:00,168.36,168.42,167.67,167.76,53688.0,168.36,168.42,167.67,167.76,53688.0
2016-08-12 10:00:00,167.67,167.96,167.49,167.6,49086.0,167.67,167.96,167.49,167.6,49086.0
2016-08-12 10:10:00,167.56,167.65,167.09,167.29,45929.0,167.56,167.65,167.09,167.29,45929.0
2016-08-12 10:20:00,167.24,167.48,167.0,167.36,38866.0,167.24,167.48,167.0,167.36,38866.0
2016-08-12 10:30:00,167.38,167.48,167.29,167.32,34989.0,167.38,167.48,167.29,167.32,34989.0
2016-08-12 10:40:00,167.34,167.42,167.09,167.28,46922.0,167.34,167.42,167.09,167.28,46922.0
2016-08-12 10:50:00,167.29,167.35,166.84,166.89,25725.0,167.29,167.35,166.84,166.89,25725.0
2016-08-12 11:00:00,166.86,167.38,166.84,167.32,38576.0,166.86,167.38,166.84,167.32,38576.0
2016-08-12 11:10:00,167.28,167.55,167.19,167.23,41274.0,167.28,167.55,167.19,167.23,41274.0
2016-08-12 11:20:00,167.24,167.3,166.8,167.3,51088.0,167.24,167.3,166.8,167.3,51088.0
2016-08-12 11:30:00,167.36,167.38,166.35,166.35,67984.0,167.36,167.38,166.35,166.35,67984.0
2016-08-12 11:40:00,166.34,167.13,166.32,167.12,40775.0,166.34,167.13,166.32,167.12,40775.0
2016-08-12 11:50:00,167.12,167.27,167.01,167.22,42709.0,167.12,167.27,167.01,167.22,42709.0
2016-08-12 12:00:00,167.21,167.21,166.84,166.94,18531.0,167.21,167.21,166.84,166.94,18531.0
2016-08-12 12:10:00,166.94,167.15,166.88,167.15,14631.0,166.94,167.15,166.88,167.15,14631.0
2016-08-12 12:20:00,167.16,167.24,166.97,167.22,13500.0,167.16,167.24,166.97,167.22,13500.0
2016-08-12 12:30:00,167.22,167.25,167.04,167.19,12342.0,167.22,167.25,167.04,167.19,12342.0
2016-08-12 12:40:00,167.18,167.28,167.11,167.18,22368.0,167.18,167.28,167.11,167.18,22368.0
2016-08-12 12:50:00,167.14,167.27,167.05,167.16,17610.0,167.14,167.27,167.05,167.16,17610.0
2016-08-12 13:00:00,167.15,167.15,166.99,167.08,15858.0,167.15,167.15,166.99,167.08,15858.0
2016-08-12 13:10:00,167.04,167.11,167.0,167.07,10911.0,167.04,167.11,167.0,167.07,10911.0
2016-08-12 13:20:00,167.03,167.2,167.02,167.1,17441.0,167.03,167.2,167.02,167.1,17441.0
2016-08-12 13:30:00,167.1,167.17,167.03,167.17,9003.0,167.1,167.17,167.03,167.17,9003.0
2016-08-12 13:40:00,167.13,167.33,167.13,167.29,46041.0,167.13,167.33,167.13,167.29,46041.0
2016-08-12 13:50:00,167.28,168.0,167.26,167.84,46694.0,167.28,168.0,167.26,167.84,46694.0
2016-08-12 14:00:00,167.77,167.83,167.43,167.73,16243.0,167.77,167.83,167.43,167.73,16243.0
2016-08-12 14:10:00,167.74,167.77,167.45,167.5,15258.0,167.74,167.77,167.45,167.5,15258.0
2016-08-12 14:20:00,167.46,167.79,167.43,167.77,19248.0,167.46,167.79,167.43,167.77,19248.0
2016-08-12 14:30:00,167.71,168.1,167.71,167.98,26829.0,167.71,168.1,167.71,167.98,26829.0
2016-08-12 14:40:00,167.96,168.1,167.82,168.06,24412.0,167.96,168.1,167.82,168.06,24412.0
2016-08-12 14:50:00,168.06,168.2,168.02,168.14,32460.0,168.06,168.2,168.02,168.14,32460.0
2016-08-12 15:00:00,168.15,168.16,168.04,168.09,19744.0,168.15,168.16,168.04,168.09,19744.0
2016-08-12 15:10:00,168.11,168.13,167.72,167.87,22525.0,168.11,168.13,167.72,167.87,22525.0
2016-08-12 15:20:00,167.88,167.93,167.59,167.6,33090.0,167.88,167.93,167.59,167.6,33090.0
2016-08-12 15:30:00,167.59,167.84,167.43,167.83,36762.0,167.59,167.84,167.43,167.83,36762.0
2016-08-12 15:40:00,167.8,167.95,167.61,167.65,39704.0,167.8,167.95,167.61,167.65,39704.0
2016-08-12 15:50:00,167.66,168.01,167.65,167.98,115773.0,167.66,168.01,167.65,167.98,115773.0
2016-08-15 09:30:00,169.22,173.49,169.0,172.6,491442.0,169.22,173.49,169.0,172.6,491442.0
2016-08-15 09:40:00,172.65,173.29,172.07,172.99,175156.0,172.65,173.29,172.07,172.99,175156.0
2016-08-15 09:50:00,173.07,173.32,172.62,173.02,117887.0,173.07,173.32,172.62,173.02,117887.0
2016-08-15 10:00:00,173.2,173.25,172.88,173.16,116660.0,173.2,173.25,172.88,173.16,116660.0
2016-08-15 10:10:00,173.2,174.15,173.14,173.14,187280.0,173.2,174.15,173.14,173.14,187280.0
2016-08-15 10:20:00,173.14,173.63,172.9,173.5,78756.0,173.14,173.63,172.9,173.5,78756.0
2016-08-15 10:30:00,173.51,173.95,173.42,173.68,57891.0,173.51,173.95,173.42,173.68,57891.0
2016-08-15 10:40:00,173.69,173.79,173.09,173.36,66998.0,173.69,173.79,173.09,173.36,66998.0
2016-08-15 10:50:00,173.32,173.87,173.0,173.85,70090.0,173.32,173.87,173.0,173.85,70090.0
2016-08-15 11:00:00,173.8,174.47,173.79,174.37,142219.0,173.8,174.47,173.79,174.37,142219.0
2016-08-15 11:10:00,174.38,174.59,174.11,174.37,72896.0,174.38,174.59,174.11,174.37,72896.0
2016-08-15 11:20:00,174.37,174.83,174.32,174.75,52650.0,174.37,174.83,174.32,174.75,52650.0
2016-08-15 11:30:00,174.71,174.94,174.47,174.8,81377.0,174.71,174.94,174.47,174.8,81377.0
2016-08-15 11:40:00,174.77,174.96,174.31,174.36,64074.0,174.77,174.96,174.31,174.36,64074.0
2016-08-15 11:50:00,174.39,174.64,174.27,174.64,42764.0,174.39,174.64,174.27,174.64,42764.0
2016-08-15 12:00:00,174.61,174.64,174.36,174.55,29384.0,174.61,174.64,174.36,174.55,29384.0
2016-08-15 12:10:00,174.58,174.8,174.44,174.63,51846.0,174.58,174.8,174.44,174.63,51846.0
2016-08-15 12:20:00,174.63,174.65,174.5,174.5,20844.0,174.63,174.65,174.5,174.5,20844.0
2016-08-15 12:30:00,174.47,174.66,174.41,174.49,22058.0,174.47,174.66,174.41,174.49,22058.0
2016-08-15 12:40:00,174.47,174.55,174.38,174.52,26189.0,174.47,174.55,174.38,174.52,26189.0
2016-08-15 12:50:00,174.51,174.52,174.4,174.48,27063.0,174.51,174.52,174.4,174.48,27063.0
2016-08-15 13:00:00,174.45,174.56,174.38,174.49,31359.0,174.45,174.56,174.38,174.49,31359.0
2016-08-15 13:10:00,174.49,174.55,174.24,174.24,32841.0,174.49,174.55,174.24,174.24,32841.0
2016-08-15 13:20:00,174.19,174.28,174.11,174.23,23061.0,174.19,174.28,174.11,174.23,23061.0
2016-08-15 13:30:00,174.28,174.43,174.2,174.4,24703.0,174.28,174.43,174.2,174.4,24703.0
2016-08-15 13:40:00,174.4,174.49,174.29,174.41,55311.0,174.4,174.49,174.29,174.41,55311.0
2016-08-15 13:50:00,174.43,174.45,174.33,174.43,19404.0,174.43,174.45,174.33,174.43,19404.0
2016-08-15 14:00:00,174.41,174.5,174.26,174.26,29052.0,174.41,174.5,174.26,174.26,29052.0
2016-08-15 14:10:00,174.27,174.44,174.1,174.37,31299.0,174.27,174.44,174.1,174.37,31299.0
2016-08-15 14:20:00,174.38,174.42,174.1,174.15,37481.0,174.38,174.42,174.1,174.15,37481.0
2016-08-15 14:30:00,174.11,174.12,173.71,173.75,49019.0,174.11,174.12,173.71,173.75,49019.0
2016-08-15 14:40:00,173.8,173.8,173.52,173.7,27822.0,173.8,173.8,173.52,173.7,27822.0
2016-08-15 14:50:00,173.72,173.78,173.21,173.38,41763.0,173.72,173.78,173.21,173.38,41763.0
2016-08-15 15:00:00,173.38,173.5,173.07,173.34,44375.0,173.38,173.5,173.07,173.34,44375.0
2016-08-15 15:10:00,173.28,173.33,172.87,172.91,83455.0,173.28,173.33,172.87,172.91,83455.0
2016-08-15 15:20:00,172.88,172.9,172.62,172.62,98312.0,172.88,172.9,172.62,172.62,98312.0
2016-08-15 15:30:00,172.61,173.17,172.56,173.04,79600.0,172.61,173.17,172.56,173.04,79600.0
2016-08-15 15:40:00,173.05,173.24,172.89,172.89,72823.0,173.05,173.24,172.89,172.89,72823.0
2016-08-15 15:50:00,172.9,173.15,172.6,172.97,183225.0,172.9,173.15,172.6,172.97,183225.0
2016-08-16 09:30:00,173.0,173.45,171.29,171.86,202056.0,173.0,173.45,171.29,171.86,202056.0
2016-08-16 09:40:00,171.84,172.09,171.09,171.63,136431.0,171.84,172.09,171.09,171.63,136431.0
2016-08-16 09:50:00,171.69,172.02,171.4,171.41,85273.0,171.69,172.02,171.4,171.41,85273.0
2016-08-16 10:00:00,171.41,171.81,171.22,171.24,69215.0,171.41,171.81,171.22,171.24,69215.0
2016-08-16 10:10:00,171.25,171.81,170.94,171.22,69149.0,171.25,171.81,170.94,171.22,69149.0
2016-08-16 10:20:00,171.15,171.47,170.97,171.01,59832.0,171.15,171.47,170.97,171.01,59832.0
2016-08-16 10:30:00,171.0,171.58,170.9,171.43,66175.0,171.0,171.58,170.9,171.43,66175.0
2016-08-16 10:40:00,171.47,171.95,171.47,171.67,34672.0,171.47,171.95,171.47,171.67,34672.0
2016-08-16 10:50:00,171.72,171.92,171.53,171.71,28875.0,171.72,171.92,171.53,171.71,28875.0
2016-08-16 11:00:00,171.71,171.72,171.52,171.7,34472.0,171.71,171.72,171.52,171.7,34472.0
2016-08-16 11:10:00,171.73,171.73,171.44,171.52,30325.0,171.73,171.73,171.44,171.52,30325.0
2016-08-16 11:20:00,171.52,171.65,171.37,171.46,39909.0,171.52,171.65,171.37,171.46,39909.0
2016-08-16 11:30:00,171.52,171.66,171.4,171.63,33586.0,171.52,171.66,171.4,171.63,33586.0
2016-08-16 11:40:00,171.63,172.36,171.57,172.36,35428.0,171.63,172.36,171.57,172.36,35428.0
2016-08-16 11:50:00,172.39,172.97,172.36,172.67,74788.0,172.39,172.97,172.36,172.67,74788.0
2016-08-16 12:00:00,172.73,172.78,172.4,172.5,24058.0,172.73,172.78,172.4,172.5,24058.0
2016-08-16 12:10:00,172.53,172.64,172.41,172.57,16371.0,172.53,172.64,172.41,172.57,16371.0
2016-08-16 12:20:00,172.62,172.65,172.43,172.44,18999.0,172.62,172.65,172.43,172.44,18999.0
2016-08-16 12:30:00,172.44,172.64,172.4,172.61,17457.0,172.44,172.64,172.4,172.61,17457.0
2016-08-16 12:40:00,172.63,172.79,172.42,172.61,31187.0,172.63,172.79,172.42,172.61,31187.0
2016-08-16 12:50:00,172.61,172.71,172.53,172.71,20465.0,172.61,172.71,172.53,172.71,20465.0
2016-08-16 13:00:00,172.74,173.14,172.72,172.94,51105.0,172.74,173.14,172.72,172.94,51105.0
2016-08-16 13:10:00,172.94,173.55,172.89,173.37,52353.0,172.94,173.55,172.89,173.37,52353.0
2016-08-16 13:20:00,173.44,173.5,173.2,173.28,33114.0,173.44,173.5,173.2,173.28,33114.0
2016-08-16 13:30:00,173.25,173.63,173.21,173.63,38747.0,173.25,173.63,173.21,173.63,38747.0
2016-08-16 13:40:00,173.66,173.98,173.52,173.79,62812.0,173.66,173.98,173.52,173.79,62812.0
2016-08-16 13:50:00,173.83,173.97,173.83,173.92,23064.0,173.83,173.97,173.83,173.92,23064.0
2016-08-16 14:00:00,173.89,174.17,173.75,173.9,53340.0,173.89,174.17,173.75,173.9,53340.0
2016-08-16 14:10:00,173.9,174.42,173.87,174.16,34813.0,173.9,174.42,173.87,174.16,34813.0
2016-08-16 14:20:00,174.11,174.22,173.73,173.74,33303.0,174.11,174.22,173.73,173.74,33303.0
2016-08-16 14:30:00,173.77,173.94,173.52,173.94,19728.0,173.77,173.94,173.52,173.94,19728.0
2016-08-16 14:40:00,173.93,174.1,173.79,174.0,22360.0,173.93,174.1,173.79,174.0,22360.0
2016-08-16 14:50:00,174.0,174.04,173.8,173.8,17640.0,174.0,174.04,173.8,173.8,17640.0
2016-08-16 15:00:00,173.77,174.03,173.67,173.95,26816.0,173.77,174.03,173.67,173.95,26816.0
2016-08-16 15:10:00,173.93,174.02,173.85,173.97,31534.0,173.93,174.02,173.85,173.97,31534.0
2016-08-16 15:20:00,173.98,174.17,173.9,173.97,48722.0,173.98,174.17,173.9,173.97,48722.0
2016-08-16 15:30:00,173.95,174.04,173.85,173.9,59674.0,173.95,174.04,173.85,173.9,59674.0
2016-08-16 15:40:00,173.9,173.92,173.45,173.62,91305.0,173.9,173.92,173.45,173.62,91305.0
2016-08-16 15:50:00,173.61,173.61,173.26,173.31,245773.0,173.61,173.61,173.26,173.31,245773.0
2016-08-17 09:30:00,173.98,174.0,172.01,172.35,164869.0,173.98,174.0,172.01,172.35,164869.0
2016-08-17 09:40:00,172.32,173.48,172.21,173.19,177694.0,172.32,173.48,172.21,173.19,177694.0
2016-08-17 09:50:00,173.19,173.28,172.33,172.85,58977.0,173.19,173.28,172.33,172.85,58977.0
2016-08-17 10:00:00,172.85,173.11,172.57,172.93,47487.0,172.85,173.11,172.57,172.93,47487.0
2016-08-17 10:10:00,172.96,173.65,172.87,173.42,41924.0,172.96,173.65,172.87,173.42,41924.0
2016-08-17 10:20:00,173.42,173.9,173.2,173.5,67748.0,173.42,173.9,173.2,173.5,67748.0
2016-08-17 10:30:00,173.54,173.56,173.1,173.21,62005.0,173.54,173.56,173.1,173.21,62005.0
2016-08-17 10:40:00,173.2,173.95,173.0,173.81,148570.0,173.2,173.95,173.0,173.81,148570.0
2016-08-17 10:50:00,173.78,173.92,172.88,172.88,133994.0,173.78,173.92,172.88,172.88,133994.0
2016-08-17 11:00:00,172.88,173.1,172.61,172.82,50393.0,172.88,173.1,172.61,172.82,50393.0
2016-08-17 11:10:00,172.88,172.88,172.73,172.73,35433.0,172.88,172.88,172.73,172.73,35433.0
2016-08-17 11:20:00,172.72,172.83,172.52,172.52,82618.0,172.72,172.83,172.52,172.52,82618.0
2016-08-17 11:30:00,172.52,172.92,172.49,172.88,49581.0,172.52,172.92,172.49,172.88,49581.0
2016-08-17 11:40:00,172.94,172.98,172.56,172.75,21215.0,172.94,172.98,172.56,172.75,21215.0
2016-08-17 11:50:00,172.75,172.9,172.74,172.78,14727.0,172.75,172.9,172.74,172.78,14727.0
2016-08-17 12:00:00,172.85,173.0,172.62,172.71,20807.0,172.85,173.0,172.62,172.71,20807.0
2016-08-17 12:10:00,172.68,172.85,172.6,172.6,16910.0,172.68,172.85,172.6,172.6,16910.0
2016-08-17 12:20:00,172.6,172.69,172.37,172.41,18197.0,172.6,172.69,172.37,172.41,18197.0
2016-08-17 12:30:00,172.37,172.64,172.31,172.57,22249.0,172.37,172.64,172.31,172.57,22249.0
2016-08-17 12:40:00,172.5,172.93,172.3,172.9,20792.0,172.5,172.93,172.3,172.9,20792.0
2016-08-17 12:50:00,172.94,173.06,172.84,172.89,21161.0,172.94,173.06,172.84,172.89,21161.0
2016-08-17 13:00:00,172.98,173.01,172.76,172.85,11275.0,172.98,173.01,172.76,172.85,11275.0
2016-08-17 13:10:00,172.84,172.91,172.74,172.74,10941.0,172.84,172.91,172.74,172.74,10941.0
2016-08-17 13:20:00,172.77,172.89,172.73,172.86,7678.0,172.77,172.89,172.73,172.86,7678.0
2016-08-17 13:30:00,172.87,173.02,172.85,172.93,16767.0,172.87,173.02,172.85,172.93,16767.0
2016-08-17 13:40:00,172.99,173.2,172.82,172.93,18090.0,172.99,173.2,172.82,172.93,18090.0
2016-08-17 13:50:00,172.87,172.92,172.73,172.86,13847.0,172.87,172.92,172.73,172.86,13847.0
2016-08-17 14:00:00,172.89,173.1,172.38,173.06,28683.0,172.89,173.1,172.38,173.06,28683.0
2016-08-17 14:10:00,173.09,173.35,173.0,173.11,40925.0,173.09,173.35,173.0,173.11,40925.0
2016-08-17 14:20:00,173.07,173.38,173.0,173.3,23338.0,173.07,173.38,173.0,173.3,23338.0
2016-08-17 14:30:00,173.29,173.29,173.07,173.15,20060.0,173.29,173.29,173.07,173.15,20060.0
2016-08-17 14:40:00,173.14,173.24,173.0,173.12,24793.0,173.14,173.24,173.0,173.12,24793.0
2016-08-17 14:50:00,173.15,173.2,172.88,173.1,27896.0,173.15,173.2,172.88,173.1,27896.0
2016-08-17 15:00:00,173.14,173.15,172.57,172.67,27274.0,173.14,173.15,172.57,172.67,27274.0
2016-08-17 15:10:00,172.67,172.72,172.42,172.63,41263.0,172.67,172.72,172.42,172.63,41263.0
2016-08-17 15:20:00,172.6,172.87,172.54,172.81,29811.0,172.6,172.87,172.54,172.81,29811.0
2016-08-17 15:30:00,172.83,172.84,172.64,172.7,37232.0,172.83,172.84,172.64,172.7,37232.0
2016-08-17 15:40:00,172.69,172.71,172.6,172.66,63269.0,172.69,172.71,172.6,172.66,63269.0
2016-08-17 15:50:00,172.66,172.77,172.47,172.73,174609.0,172.66,172.77,172.47,172.73,174609.0
2016-08-18 09:30:00,173.03,174.8,173.03,173.61,197632.0,173.03,174.8,173.03,173.61,197632.0
2016-08-18 09:40:00,173.6,174.12,173.53,173.84,119779.0,173.6,174.12,173.53,173.84,119779.0
2016-08-18 09:50:00,173.87,173.9,173.22,173.34,74648.0,173.87,173.9,173.22,173.34,74648.0
2016-08-18 10:00:00,173.34,173.54,173.06,173.14,40985.0,173.34,173.54,173.06,173.14,40985.0
2016-08-18 10:10:00,173.13,173.37,173.01,173.13,30170.0,173.13,173.37,173.01,173.13,30170.0
2016-08-18 10:20:00,173.09,173.3,172.68,173.29,34545.0,173.09,173.3,172.68,173.29,34545.0
2016-08-18 10:30:00,173.3,173.54,173.13,173.47,39802.0,173.3,173.54,173.13,173.47,39802.0
2016-08-18 10:40:00,173.47,173.95,173.36,173.95,36769.0,173.47,173.95,173.36,173.95,36769.0
2016-08-18 10:50:00,173.97,174.69,173.93,174.62,71705.0,173.97,174.69,173.93,174.62,71705.0
2016-08-18 11:00:00,174.65,175.0,174.54,174.97,107746.0,174.65,175.0,174.54,174.97,107746.0
2016-08-18 11:10:00,174.98,175.0,174.61,174.74,38038.0,174.98,175.0,174.61,174.74,38038.0
2016-08-18 11:20:00,174.75,174.89,174.62,174.88,86610.0,174.75,174.89,174.62,174.88,86610.0
2016-08-18 11:30:00,174.82,175.49,174.81,175.38,86450.0,174.82,175.49,174.81,175.38,86450.0
2016-08-18 11:40:00,175.37,175.67,175.02,175.23,94517.0,175.37,175.67,175.02,175.23,94517.0
2016-08-18 11:50:00,175.19,175.23,174.66,174.72,41288.0,175.19,175.23,174.66,174.72,41288.0
2016-08-18 12:00:00,174.7,175.01,174.69,174.9,37905.0,174.7,175.01,174.69,174.9,37905.0
2016-08-18 12:10:00,174.88,174.98,174.85,174.85,11945.0,174.88,174.98,174.85,174.85,11945.0
2016-08-18 12:20:00,174.83,174.98,174.74,174.82,25130.0,174.83,174.98,174.74,174.82,25130.0
2016-08-18 12:30:00,174.85,175.0,174.72,175.0,47573.0,174.85,175.0,174.72,175.0,47573.0
2016-08-18 12:40:00,174.96,175.15,174.94,175.0,36903.0,174.96,175.15,174.94,175.0,36903.0
2016-08-18 12:50:00,174.99,175.03,174.56,174.67,25372.0,174.99,175.03,174.56,174.67,25372.0
2016-08-18 13:00:00,174.67,174.9,174.65,174.78,23836.0,174.67,174.9,174.65,174.78,23836.0
2016-08-18 13:10:00,174.84,174.97,174.75,174.8,16987.0,174.84,174.97,174.75,174.8,16987.0
2016-08-18 13:20:00,174.83,174.9,174.66,174.89,12339.0,174.83,174.9,174.66,174.89,12339.0
2016-08-18 13:30:00,174.89,175.1,174.89,175.09,22165.0,174.89,175.1,174.89,175.09,22165.0
2016-08-18 13:40:00,175.08,175.08,174.95,175.01,9933.0,175.08,175.08,174.95,175.01,9933.0
2016-08-18 13:50:00,175.0,175.1,174.99,175.0,13950.0,175.0,175.1,174.99,175.0,13950.0
2016-08-18 14:00:00,175.03,175.4,175.02,175.37,95340.0,175.03,175.4,175.02,175.37,95340.0
2016-08-18 14:10:00,175.34,175.8,175.34,175.67,92555.0,175.34,175.8,175.34,175.67,92555.0
2016-08-18 14:20:00,175.66,175.7,175.25,175.41,101637.0,175.66,175.7,175.25,175.41,101637.0
2016-08-18 14:30:00,175.36,175.38,175.08,175.27,34608.0,175.36,175.38,175.08,175.27,34608.0
2016-08-18 14:40:00,175.28,175.47,175.22,175.29,24070.0,175.28,175.47,175.22,175.29,24070.0
2016-08-18 14:50:00,175.3,175.54,175.19,175.52,48384.0,175.3,175.54,175.19,175.52,48384.0
2016-08-18 15:00:00,175.47,175.58,175.37,175.57,36667.0,175.47,175.58,175.37,175.57,36667.0
2016-08-18 15:10:00,175.58,175.58,175.37,175.37,21385.0,175.58,175.58,175.37,175.37,21385.0
2016-08-18 15:20:00,175.38,175.41,175.28,175.39,35665.0,175.38,175.41,175.28,175.39,35665.0
2016-08-18 15:30:00,175.33,175.45,175.25,175.27,75977.0,175.33,175.45,175.25,175.27,75977.0
2016-08-18 15:40:00,175.26,175.29,175.0,175.04,64866.0,175.26,175.29,175.0,175.04,64866.0
2016-08-18 15:50:00,175.05,175.47,175.03,175.43,144752.0,175.05,175.47,175.03,175.43,144752.0
2016-08-19 09:30:00,175.26,175.49,174.86,175.2,114736.0,175.26,175.49,174.86,175.2,114736.0
2016-08-19 09:40:00,175.13,175.55,175.07,175.26,62548.0,175.13,175.55,175.07,175.26,62548.0
2016-08-19 09:50:00,175.25,177.01,175.2,176.9,168254.0,175.25,177.01,175.2,176.9,168254.0
2016-08-19 10:00:00,176.86,177.13,176.52,176.97,144430.0,176.86,177.13,176.52,176.97,144430.0
2016-08-19 10:10:00,176.95,177.42,176.68,177.42,66086.0,176.95,177.42,176.68,177.42,66086.0
2016-08-19 10:20:00,177.34,177.93,177.31,177.84,114068.0,177.34,177.93,177.31,177.84,114068.0
2016-08-19 10:30:00,177.79,177.87,177.19,177.2,51748.0,177.79,177.87,177.19,177.2,51748.0
2016-08-19 10:40:00,177.17,177.44,177.0,177.37,53854.0,177.17,177.44,177.0,177.37,53854.0
2016-08-19 10:50:00,177.37,177.64,177.11,177.64,39311.0,177.37,177.64,177.11,177.64,39311.0
2016-08-19 11:00:00,177.56,177.86,177.43,177.79,47833.0,177.56,177.86,177.43,177.79,47833.0
2016-08-19 11:10:00,177.77,178.1,177.72,178.01,66091.0,177.77,178.1,177.72,178.01,66091.0
2016-08-19 11:20:00,178.01,178.77,177.91,178.71,117074.0,178.01,178.77,177.91,178.71,117074.0
2016-08-19 11:30:00,178.63,178.85,178.58,178.74,94635.0,178.63,178.85,178.58,178.74,94635.0
2016-08-19 11:40:00,178.74,178.87,178.6,178.7,80806.0,178.74,178.87,178.6,178.7,80806.0
2016-08-19 11:50:00,178.66,178.67,177.97,178.06,49713.0,178.66,178.67,177.97,178.06,49713.0
2016-08-19 12:00:00,178.08,178.72,178.08,178.49,37315.0,178.08,178.72,178.08,178.49,37315.0
2016-08-19 12:10:00,178.53,178.54,177.81,177.91,35556.0,178.53,178.54,177.81,177.91,35556.0
2016-08-19 12:20:00,177.91,178.38,177.88,178.03,97942.0,177.91,178.38,177.88,178.03,97942.0
2016-08-19 12:30:00,178.0,178.0,177.67,177.74,30946.0,178.0,178.0,177.67,177.74,30946.0
2016-08-19 12:40:00,177.65,177.71,177.19,177.47,38228.0,177.65,177.71,177.19,177.47,38228.0
2016-08-19 12:50:00,177.48,177.48,177.07,177.21,25782.0,177.48,177.48,177.07,177.21,25782.0
2016-08-19 13:00:00,177.16,177.19,176.75,176.95,28494.0,177.16,177.19,176.75,176.95,28494.0
2016-08-19 13:10:00,176.91,177.17,176.9,177.1,18926.0,176.91,177.17,176.9,177.1,18926.0
2016-08-19 13:20:00,177.11,177.56,177.06,177.44,45806.0,177.11,177.56,177.06,177.44,45806.0
2016-08-19 13:30:00,177.46,177.69,177.39,177.58,41834.0,177.46,177.69,177.39,177.58,41834.0
2016-08-19 13:40:00,177.53,177.57,177.15,177.32,26981.0,177.53,177.57,177.15,177.32,26981.0
2016-08-19 13:50:00,177.35,177.38,177.12,177.15,12500.0,177.35,177.38,177.12,177.15,12500.0
2016-08-19 14:00:00,177.22,177.55,176.98,177.44,84889.0,177.22,177.55,176.98,177.44,84889.0
2016-08-19 14:10:00,177.48,177.53,177.3,177.42,23839.0,177.48,177.53,177.3,177.42,23839.0
2016-08-19 14:20:00,177.36,177.47,177.19,177.43,18614.0,177.36,177.47,177.19,177.43,18614.0
2016-08-19 14:30:00,177.43,177.66,177.18,177.22,39807.0,177.43,177.66,177.18,177.22,39807.0
2016-08-19 14:40:00,177.25,177.47,177.09,177.47,26079.0,177.25,177.47,177.09,177.47,26079.0
2016-08-19 14:50:00,177.45,177.79,177.43,177.7,55899.0,177.45,177.79,177.43,177.7,55899.0
2016-08-19 15:00:00,177.68,177.68,177.52,177.62,17601.0,177.68,177.68,177.52,177.62,17601.0
2016-08-19 15:10:00,177.65,177.72,177.56,177.57,19602.0,177.65,177.72,177.56,177.57,19602.0
2016-08-19 15:20:00,177.56,177.83,177.49,177.8,39496.0,177.56,177.83,177.49,177.8,39496.0
2016-08-19 15:30:00,177.8,177.83,177.62,177.71,39967.0,177.8,177.83,177.62,177.71,39967.0
2016-08-19 15:40:00,177.71,177.71,177.5,177.56,73898.0,177.71,177.71,177.5,177.56,73898.0
2016-08-19 15:50:00,177.53,177.96,177.43,177.53,226784.0,177.53,177.96,177.43,177.53,226784.0
2016-08-22 09:30:00,177.88,178.0,175.5,176.07,190867.0,177.88,178.0,175.5,176.07,190867.0
2016-08-22 09:40:00,176.0,176.41,174.84,174.96,206764.0,176.0,176.41,174.84,174.96,206764.0
2016-08-22 09:50:00,174.78,175.18,174.06,174.22,227199.0,174.78,175.18,174.06,174.22,227199.0
2016-08-22 10:00:00,174.15,174.59,173.55,173.55,156378.0,174.15,174.59,173.55,173.55,156378.0
2016-08-22 10:10:00,173.5,175.0,173.27,174.73,159244.0,173.5,175.0,173.27,174.73,159244.0
2016-08-22 10:20:00,174.84,175.49,174.67,175.28,93338.0,174.84,175.49,174.67,175.28,93338.0
2016-08-22 10:30:00,175.25,175.4,175.02,175.05,49569.0,175.25,175.4,175.02,175.05,49569.0
2016-08-22 10:40:00,175.04,175.12,174.47,174.63,38418.0,175.04,175.12,174.47,174.63,38418.0
2016-08-22 10:50:00,174.59,175.35,174.5,174.52,61215.0,174.59,175.35,174.5,174.52,61215.0
2016-08-22 11:00:00,174.5,175.0,174.46,174.6,35566.0,174.5,175.0,174.46,174.6,35566.0
2016-08-22 11:10:00,174.57,174.76,174.1,174.1,36938.0,174.57,174.76,174.1,174.1,36938.0
2016-08-22 11:20:00,174.05,174.36,173.75,173.85,55474.0,174.05,174.36,173.75,173.85,55474.0
2016-08-22 11:30:00,173.85,174.41,173.67,174.32,51393.0,173.85,174.41,173.67,174.32,51393.0
2016-08-22 11:40:00,174.3,174.3,173.83,174.05,26777.0,174.3,174.3,173.83,174.05,26777.0
2016-08-22 11:50:00,174.03,174.26,174.03,174.13,27030.0,174.03,174.26,174.03,174.13,27030.0
2016-08-22 12:00:00,174.15,174.2,173.18,173.5,55080.0,174.15,174.2,173.18,173.5,55080.0
2016-08-22 12:10:00,173.56,173.67,173.3,173.35,24101.0,173.56,173.67,173.3,173.35,24101.0
2016-08-22 12:20:00,173.3,174.38,173.3,173.91,30859.0,173.3,174.38,173.3,173.91,30859.0
2016-08-22 12:30:00,173.91,174.49,173.9,174.43,36915.0,173.91,174.49,173.9,174.43,36915.0
2016-08-22 12:40:00,174.45,174.59,174.11,174.27,21683.0,174.45,174.59,174.11,174.27,21683.0
2016-08-22 12:50:00,174.3,174.35,174.05,174.24,17937.0,174.3,174.35,174.05,174.24,17937.0
2016-08-22 13:00:00,174.21,174.26,174.07,174.25,24967.0,174.21,174.26,174.07,174.25,24967.0
2016-08-22 13:10:00,174.29,174.39,174.11,174.28,30216.0,174.29,174.39,174.11,174.28,30216.0
2016-08-22 13:20:00,174.29,174.41,173.77,174.12,22028.0,174.29,174.41,173.77,174.12,22028.0
2016-08-22 13:30:00,174.09,174.43,174.06,174.28,26196.0,174.09,174.43,174.06,174.28,26196.0
2016-08-22 13:40:00,174.31,174.77,174.31,174.48,25300.0,174.31,174.77,174.31,174.48,25300.0
2016-08-22 13:50:00,174.5,174.66,174.27,174.53,24137.0,174.5,174.66,174.27,174.53,24137.0
2016-08-22 14:00:00,174.56,174.57,174.3,174.46,17530.0,174.56,174.57,174.3,174.46,17530.0
2016-08-22 14:10:00,174.48,174.57,174.29,174.29,19579.0,174.48,174.57,174.29,174.29,19579.0
2016-08-22 14:20:00,174.29,174.4,173.99,174.0,21966.0,174.29,174.4,173.99,174.0,21966.0
2016-08-22 14:30:00,173.99,174.29,173.86,174.27,17783.0,173.99,174.29,173.86,174.27,17783.0
2016-08-22 14:40:00,174.33,174.33,174.01,174.11,16542.0,174.33,174.33,174.01,174.11,16542.0
2016-08-22 14:50:00,174.15,174.29,173.75,173.83,19058.0,174.15,174.29,173.75,173.83,19058.0
2016-08-22 15:00:00,173.83,173.99,173.66,173.71,31313.0,173.83,173.99,173.66,173.71,31313.0
2016-08-22 15:10:00,173.73,173.9,173.36,173.46,51277.0,173.73,173.9,173.36,173.46,51277.0
2016-08-22 15:20:00,173.49,173.61,173.44,173.47,37000.0,173.49,173.61,173.44,173.47,37000.0
2016-08-22 15:30:00,173.46,173.69,173.45,173.6,57507.0,173.46,173.69,173.45,173.6,57507.0
2016-08-22 15:40:00,173.61,173.93,173.59,173.85,82030.0,173.61,173.93,173.59,173.85,82030.0
2016-08-22 15:50:00,173.86,173.96,173.44,173.85,176241.0,173.86,173.96,173.44,173.85,176241.0
2016-08-23 09:30:00,174.26,174.9,173.85,174.53,105674.0,174.26,174.9,173.85,174.53,105674.0
2016-08-23 09:40:00,174.47,174.67,173.56,173.83,43692.0,174.47,174.67,173.56,173.83,43692.0
2016-08-23 09:50:00,173.77,174.46,173.77,173.96,28741.0,173.77,174.46,173.77,173.96,28741.0
2016-08-23 10:00:00,174.04,174.04,173.52,173.87,25304.0,174.04,174.04,173.52,173.87,25304.0
2016-08-23 10:10:00,173.92,173.95,173.6,173.74,38825.0,173.92,173.95,173.6,173.74,38825.0
2016-08-23 10:20:00,173.74,174.19,173.71,173.9,32056.0,173.74,174.19,173.71,173.9,32056.0
2016-08-23 10:30:00,173.9,174.29,173.84,174.24,22759.0,173.9,174.29,173.84,174.24,22759.0
2016-08-23 10:40:00,174.21,174.56,174.13,174.41,32366.0,174.21,174.56,174.13,174.41,32366.0
2016-08-23 10:50:00,174.41,174.48,174.26,174.44,26142.0,174.41,174.48,174.26,174.44,26142.0
2016-08-23 11:00:00,174.43,174.47,173.81,174.0,29190.0,174.43,174.47,173.81,174.0,29190.0
2016-08-23 11:10:00,174.0,174.34,174.0,174.31,13278.0,174.0,174.34,174.0,174.31,13278.0
2016-08-23 11:20:00,174.34,174.4,174.07,174.35,15400.0,174.34,174.4,174.07,174.35,15400.0
2016-08-23 11:30:00,174.32,174.81,174.23,174.74,74914.0,174.32,174.81,174.23,174.74,74914.0
2016-08-23 11:40:00,174.87,175.09,174.69,174.69,39310.0,174.87,175.09,174.69,174.69,39310.0
2016-08-23 11:50:00,174.74,175.41,174.72,175.27,28871.0,174.74,175.41,174.72,175.27,28871.0
2016-08-23 12:00:00,175.27,175.29,174.75,174.79,33419.0,175.27,175.29,174.75,174.79,33419.0
2016-08-23 12:10:00,174.8,174.81,174.42,174.54,14748.0,174.8,174.81,174.42,174.54,14748.0
2016-08-23 12:20:00,174.54,174.67,174.27,174.3,29863.0,174.54,174.67,174.27,174.3,29863.0
2016-08-23 12:30:00,174.26,174.3,174.12,174.28,31458.0,174.26,174.3,174.12,174.28,31458.0
2016-08-23 12:40:00,174.3,174.46,174.28,174.3,19110.0,174.3,174.46,174.28,174.3,19110.0
2016-08-23 12:50:00,174.34,174.34,173.9,174.12,45015.0,174.34,174.34,173.9,174.12,45015.0
2016-08-23 13:00:00,174.04,174.19,174.04,174.15,15539.0,174.04,174.19,174.04,174.15,15539.0
2016-08-23 13:10:00,174.09,174.35,174.09,174.32,15926.0,174.09,174.35,174.09,174.32,15926.0
2016-08-23 13:20:00,174.32,174.52,174.29,174.48,20187.0,174.32,174.52,174.29,174.48,20187.0
2016-08-23 13:30:00,174.47,174.47,173.92,174.13,33220.0,174.47,174.47,173.92,174.13,33220.0
2016-08-23 13:40:00,174.18,174.23,173.95,174.02,12527.0,174.18,174.23,173.95,174.02,12527.0
2016-08-23 13:50:00,174.05,174.05,173.75,173.82,16400.0,174.05,174.05,173.75,173.82,16400.0
2016-08-23 14:00:00,173.81,173.83,173.43,173.61,26302.0,173.81,173.83,173.43,173.61,26302.0
2016-08-23 14:10:00,173.64,173.92,173.62,173.9,11101.0,173.64,173.92,173.62,173.9,11101.0
2016-08-23 14:20:00,173.94,174.1,173.88,174.06,20000.0,173.94,174.1,173.88,174.06,20000.0
2016-08-23 14:30:00,174.01,174.09,173.92,174.0,15226.0,174.01,174.09,173.92,174.0,15226.0
2016-08-23 14:40:00,174.0,174.17,173.76,173.96,14291.0,174.0,174.17,173.76,173.96,14291.0
2016-08-23 14:50:00,173.98,174.07,173.9,173.94,10611.0,173.98,174.07,173.9,173.94,10611.0
2016-08-23 15:00:00,173.97,174.07,173.95,174.04,11687.0,173.97,174.07,173.95,174.04,11687.0
2016-08-23 15:10:00,174.04,174.1,173.9,173.93,19268.0,174.04,174.1,173.9,173.93,19268.0
2016-08-23 15:20:00,173.95,174.01,173.65,173.72,47207.0,173.95,174.01,173.65,173.72,47207.0
2016-08-23 15:30:00,173.7,173.74,173.33,173.37,43799.0,173.7,173.74,173.33,173.37,43799.0
2016-08-23 15:40:00,173.39,173.42,173.16,173.31,53716.0,173.39,173.42,173.16,173.31,53716.0
2016-08-23 15:50:00,173.31,173.59,173.19,173.5,225286.0,173.31,173.59,173.19,173.5,225286.0
2016-08-24 09:30:00,174.04,175.0,173.3,174.57,102864.0,174.04,175.0,173.3,174.57,102864.0
2016-08-24 09:40:00,174.65,174.9,173.76,173.84,45766.0,174.65,174.9,173.76,173.84,45766.0
2016-08-24 09:50:00,173.76,174.24,173.53,173.88,32383.0,173.76,174.24,173.53,173.88,32383.0
2016-08-24 10:00:00,173.86,174.25,173.75,174.08,27693.0,173.86,174.25,173.75,174.08,27693.0
2016-08-24 10:10:00,174.08,174.21,173.91,174.02,16341.0,174.08,174.21,173.91,174.02,16341.0
2016-08-24 10:20:00,174.07,174.25,173.95,174.05,22704.0,174.07,174.25,173.95,174.05,22704.0
2016-08-24 10:30:00,174.0,174.24,173.86,173.94,46210.0,174.0,174.24,173.86,173.94,46210.0
2016-08-24 10:40:00,173.9,174.06,173.78,173.89,19874.0,173.9,174.06,173.78,173.89,19874.0
2016-08-24 10:50:00,173.97,174.18,173.94,174.06,26912.0,173.97,174.18,173.94,174.06,26912.0
2016-08-24 11:00:00,174.02,174.02,173.87,173.9,26852.0,174.02,174.02,173.87,173.9,26852.0
2016-08-24 11:10:00,173.96,174.03,173.77,173.85,26960.0,173.96,174.03,173.77,173.85,26960.0
2016-08-24 11:20:00,173.82,173.84,173.56,173.68,29832.0,173.82,173.84,173.56,173.68,29832.0
2016-08-24 11:30:00,173.67,173.72,173.43,173.6,20535.0,173.67,173.72,173.43,173.6,20535.0
2016-08-24 11:40:00,173.56,173.58,173.35,173.4,17202.0,173.56,173.58,173.35,173.4,17202.0
2016-08-24 11:50:00,173.43,173.44,173.04,173.19,26085.0,173.43,173.44,173.04,173.19,26085.0
2016-08-24 12:00:00,173.16,173.4,173.16,173.29,9141.0,173.16,173.4,173.16,173.29,9141.0
2016-08-24 12:10:00,173.32,173.75,173.28,173.62,11998.0,173.32,173.75,173.28,173.62,11998.0
2016-08-24 12:20:00,173.62,173.67,173.35,173.43,16659.0,173.62,173.67,173.35,173.43,16659.0
2016-08-24 12:30:00,173.41,173.63,173.4,173.54,11567.0,173.41,173.63,173.4,173.54,11567.0
2016-08-24 12:40:00,173.53,173.65,173.44,173.48,16200.0,173.53,173.65,173.44,173.48,16200.0
2016-08-24 12:50:00,173.55,173.82,173.38,173.73,45906.0,173.55,173.82,173.38,173.73,45906.0
2016-08-24 13:00:00,173.7,173.72,173.54,173.56,23912.0,173.7,173.72,173.54,173.56,23912.0
2016-08-24 13:10:00,173.51,173.57,173.37,173.37,15738.0,173.51,173.57,173.37,173.37,15738.0
2016-08-24 13:20:00,173.37,173.47,173.3,173.35,13316.0,173.37,173.47,173.3,173.35,13316.0
2016-08-24 13:30:00,173.39,173.39,173.11,173.18,11130.0,173.39,173.39,173.11,173.18,11130.0
2016-08-24 13:40:00,173.18,173.31,173.14,173.17,20495.0,173.18,173.31,173.14,173.17,20495.0
2016-08-24 13:50:00,173.15,173.17,172.67,172.85,42219.0,173.15,173.17,172.67,172.85,42219.0
2016-08-24 14:00:00,172.89,172.9,172.3,172.53,29975.0,172.89,172.9,172.3,172.53,29975.0
2016-08-24 14:10:00,172.5,172.67,172.45,172.57,15100.0,172.5,172.67,172.45,172.57,15100.0
2016-08-24 14:20:00,172.58,172.61,172.17,172.33,48132.0,172.58,172.61,172.17,172.33,48132.0
2016-08-24 14:30:00,172.34,172.37,171.7,171.82,64685.0,172.34,172.37,171.7,171.82,64685.0
2016-08-24 14:40:00,171.85,172.07,171.65,171.67,45017.0,171.85,172.07,171.65,171.67,45017.0
2016-08-24 14:50:00,171.66,172.03,171.56,171.94,26924.0,171.66,172.03,171.56,171.94,26924.0
2016-08-24 15:00:00,171.94,172.03,171.34,171.41,31250.0,171.94,172.03,171.34,171.41,31250.0
2016-08-24 15:10:00,171.32,171.5,171.2,171.2,43285.0,171.32,171.5,171.2,171.2,43285.0
2016-08-24 15:20:00,171.25,171.4,170.9,171.22,62235.0,171.25,171.4,170.9,171.22,62235.0
2016-08-24 15:30:00,171.24,171.48,171.06,171.08,56191.0,171.24,171.48,171.06,171.08,56191.0
2016-08-24 15:40:00,171.07,171.16,170.92,171.16,76996.0,171.07,171.16,170.92,171.16,76996.0
2016-08-24 15:50:00,171.16,171.49,171.07,171.49,113534.0,171.16,171.49,171.07,171.49,113534.0
2016-08-25 09:30:00,171.6,172.75,171.47,172.62,71509.0,171.6,172.75,171.47,172.62,71509.0
2016-08-25 09:40:00,172.68,173.16,172.41,172.84,41339.0,172.68,173.16,172.41,172.84,41339.0
2016-08-25 09:50:00,172.72,172.76,172.28,172.61,41866.0,172.72,172.76,172.28,172.61,41866.0
2016-08-25 10:00:00,172.47,172.8,172.43,172.51,40173.0,172.47,172.8,172.43,172.51,40173.0
2016-08-25 10:10:00,172.5,172.9,172.43,172.88,34819.0,172.5,172.9,172.43,172.88,34819.0
2016-08-25 10:20:00,172.78,173.05,172.58,172.78,38792.0,172.78,173.05,172.58,172.78,38792.0
2016-08-25 10:30:00,172.78,173.14,172.53,172.59,26481.0,172.78,173.14,172.53,172.59,26481.0
2016-08-25 10:40:00,172.54,173.14,172.5,173.07,40521.0,172.54,173.14,172.5,173.07,40521.0
2016-08-25 10:50:00,173.03,173.14,172.85,173.05,27383.0,173.03,173.14,172.85,173.05,27383.0
2016-08-25 11:00:00,173.0,173.79,172.98,173.67,59680.0,173.0,173.79,172.98,173.67,59680.0
2016-08-25 11:10:00,173.62,173.8,173.41,173.61,23104.0,173.62,173.8,173.41,173.61,23104.0
2016-08-25 11:20:00,173.55,173.55,173.23,173.39,21384.0,173.55,173.55,173.23,173.39,21384.0
2016-08-25 11:30:00,173.36,173.57,173.28,173.38,19004.0,173.36,173.57,173.28,173.38,19004.0
2016-08-25 11:40:00,173.43,173.5,173.36,173.41,4900.0,173.43,173.5,173.36,173.41,4900.0
2016-08-25 11:50:00,173.33,173.35,172.88,173.09,29811.0,173.33,173.35,172.88,173.09,29811.0
2016-08-25 12:00:00,173.06,173.35,172.96,173.31,13017.0,173.06,173.35,172.96,173.31,13017.0
2016-08-25 12:10:00,173.3,173.67,173.19,173.59,39727.0,173.3,173.67,173.19,173.59,39727.0
2016-08-25 12:20:00,173.57,174.1,173.57,173.78,57902.0,173.57,174.1,173.57,173.78,57902.0
2016-08-25 12:30:00,173.82,173.91,173.61,173.69,9187.0,173.82,173.91,173.61,173.69,9187.0
2016-08-25 12:40:00,173.74,173.8,173.53,173.64,12349.0,173.74,173.8,173.53,173.64,12349.0
2016-08-25 12:50:00,173.61,173.65,173.45,173.48,16687.0,173.61,173.65,173.45,173.48,16687.0
2016-08-25 13:00:00,173.55,173.67,173.53,173.63,18166.0,173.55,173.67,173.53,173.63,18166.0
2016-08-25 13:10:00,173.67,173.8,173.47,173.47,40451.0,173.67,173.8,173.47,173.47,40451.0
2016-08-25 13:20:00,173.47,173.69,173.44,173.56,22922.0,173.47,173.69,173.44,173.56,22922.0
2016-08-25 13:30:00,173.54,173.57,172.93,172.93,12227.0,173.54,173.57,172.93,172.93,12227.0
2016-08-25 13:40:00,173.02,173.18,173.0,173.06,12706.0,173.02,173.18,173.0,173.06,12706.0
2016-08-25 13:50:00,173.08,173.32,173.08,173.2,25779.0,173.08,173.32,173.08,173.2,25779.0
2016-08-25 14:00:00,173.21,173.25,172.8,172.94,21283.0,173.21,173.25,172.8,172.94,21283.0
2016-08-25 14:10:00,172.89,173.07,172.82,173.0,15795.0,172.89,173.07,172.82,173.0,15795.0
2016-08-25 14:20:00,173.0,173.22,172.95,173.08,18418.0,173.0,173.22,172.95,173.08,18418.0
2016-08-25 14:30:00,173.04,173.33,173.0,173.01,12803.0,173.04,173.33,173.0,173.01,12803.0
2016-08-25 14:40:00,173.06,173.13,172.93,173.0,27641.0,173.06,173.13,172.93,173.0,27641.0
2016-08-25 14:50:00,172.96,173.04,172.75,172.85,25389.0,172.96,173.04,172.75,172.85,25389.0
2016-08-25 15:00:00,172.84,172.9,172.65,172.76,21137.0,172.84,172.9,172.65,172.76,21137.0
2016-08-25 15:10:00,172.78,173.08,172.78,172.89,8844.0,172.78,173.08,172.78,172.89,8844.0
2016-08-25 15:20:00,172.92,173.2,172.89,173.09,14564.0,172.92,173.2,172.89,173.09,14564.0
2016-08-25 15:30:00,173.07,173.13,172.93,173.01,17361.0,173.07,173.13,172.93,173.01,17361.0
2016-08-25 15:40:00,173.01,173.04,172.66,172.76,39491.0,173.01,173.04,172.66,172.76,39491.0
2016-08-25 15:50:00,172.71,172.92,172.62,172.84,69086.0,172.71,172.92,172.62,172.84,69086.0
2016-08-26 09:30:00,173.12,174.57,172.85,174.56,77287.0,173.12,174.57,172.85,174.56,77287.0
2016-08-26 09:40:00,174.52,174.61,174.09,174.1,44744.0,174.52,174.61,174.09,174.1,44744.0
2016-08-26 09:50:00,174.1,174.54,174.05,174.11,24004.0,174.1,174.54,174.05,174.11,24004.0
2016-08-26 10:00:00,174.19,174.6,173.53,174.39,33786.0,174.19,174.6,173.53,174.39,33786.0
2016-08-26 10:10:00,174.5,175.6,174.12,175.3,75408.0,174.5,175.6,174.12,175.3,75408.0
2016-08-26 10:20:00,175.3,175.31,174.98,175.11,35027.0,175.3,175.31,174.98,175.11,35027.0
2016-08-26 10:30:00,175.15,175.15,174.7,174.75,22450.0,175.15,175.15,174.7,174.75,22450.0
2016-08-26 10:40:00,174.69,174.9,174.64,174.72,35865.0,174.69,174.9,174.64,174.72,35865.0
2016-08-26 10:50:00,174.7,174.76,174.24,174.24,41027.0,174.7,174.76,174.24,174.24,41027.0
2016-08-26 11:00:00,174.24,174.5,173.87,174.47,24040.0,174.24,174.5,173.87,174.47,24040.0
2016-08-26 11:10:00,174.46,174.79,174.35,174.64,21934.0,174.46,174.79,174.35,174.64,21934.0
2016-08-26 11:20:00,174.73,175.02,174.69,174.98,32186.0,174.73,175.02,174.69,174.98,32186.0
2016-08-26 11:30:00,174.98,174.98,174.57,174.63,25007.0,174.98,174.98,174.57,174.63,25007.0
2016-08-26 11:40:00,174.59,174.68,174.27,174.42,25652.0,174.59,174.68,174.27,174.42,25652.0
2016-08-26 11:50:00,174.22,174.22,173.44,173.68,36593.0,174.22,174.22,173.44,173.68,36593.0
2016-08-26 12:00:00,173.65,173.67,172.9,173.18,43823.0,173.65,173.67,172.9,173.18,43823.0
2016-08-26 12:10:00,173.25,173.34,172.78,173.22,41615.0,173.25,173.34,172.78,173.22,41615.0
2016-08-26 12:20:00,173.13,173.18,172.78,173.06,23840.0,173.13,173.18,172.78,173.06,23840.0
2016-08-26 12:30:00,173.06,173.13,172.61,172.98,14705.0,173.06,173.13,172.61,172.98,14705.0
2016-08-26 12:40:00,172.98,173.28,172.85,172.88,19451.0,172.98,173.28,172.85,172.88,19451.0
2016-08-26 12:50:00,172.86,173.0,172.72,172.81,17880.0,172.86,173.0,172.72,172.81,17880.0
2016-08-26 13:00:00,172.81,173.15,172.77,172.95,16455.0,172.81,173.15,172.77,172.95,16455.0
2016-08-26 13:10:00,172.99,173.04,172.65,172.69,8437.0,172.99,173.04,172.65,172.69,8437.0
2016-08-26 13:20:00,172.71,172.85,172.39,172.76,25583.0,172.71,172.85,172.39,172.76,25583.0
2016-08-26 13:30:00,172.76,172.85,172.5,172.5,9086.0,172.76,172.85,172.5,172.5,9086.0
2016-08-26 13:40:00,172.5,172.68,172.37,172.59,17987.0,172.5,172.68,172.37,172.59,17987.0
2016-08-26 13:50:00,172.61,172.62,172.3,172.4,20023.0,172.61,172.62,172.3,172.4,20023.0
2016-08-26 14:00:00,172.41,172.5,172.33,172.5,14220.0,172.41,172.5,172.33,172.5,14220.0
2016-08-26 14:10:00,172.46,172.52,172.15,172.24,39791.0,172.46,172.52,172.15,172.24,39791.0
2016-08-26 14:20:00,172.24,172.29,172.1,172.29,26076.0,172.24,172.29,172.1,172.29,26076.0
2016-08-26 14:30:00,172.28,172.33,172.07,172.29,17034.0,172.28,172.33,172.07,172.29,17034.0
2016-08-26 14:40:00,172.3,172.45,172.18,172.23,13844.0,172.3,172.45,172.18,172.23,13844.0
2016-08-26 14:50:00,172.23,172.53,172.2,172.49,10078.0,172.23,172.53,172.2,172.49,10078.0
2016-08-26 15:00:00,172.47,172.71,172.46,172.7,21490.0,172.47,172.71,172.46,172.7,21490.0
2016-08-26 15:10:00,172.71,172.91,172.55,172.67,11811.0,172.71,172.91,172.55,172.67,11811.0
2016-08-26 15:20:00,172.7,173.22,172.53,173.1,35588.0,172.7,173.22,172.53,173.1,35588.0
2016-08-26 15:30:00,173.18,173.46,173.12,173.42,38553.0,173.18,173.46,173.12,173.42,38553.0
2016-08-26 15:40:00,173.43,173.53,173.32,173.46,43295.0,173.43,173.53,173.32,173.46,43295.0
2016-08-26 15:50:00,173.46,173.49,173.08,173.47,82398.0,173.46,173.49,173.08,173.47,82398.0
2016-08-29 09:30:00,173.85,173.9,172.1,172.19,84201.0,173.85,173.9,172.1,172.19,84201.0
2016-08-29 09:40:00,172.28,173.12,172.24,172.98,32939.0,172.28,173.12,172.24,172.98,32939.0
2016-08-29 09:50:00,172.92,173.0,172.66,172.92,28282.0,172.92,173.0,172.66,172.92,28282.0
2016-08-29 10:00:00,172.99,173.38,172.72,173.38,38416.0,172.99,173.38,172.72,173.38,38416.0
2016-08-29 10:10:00,173.28,173.28,172.66,172.75,25982.0,173.28,173.28,172.66,172.75,25982.0
2016-08-29 10:20:00,172.79,172.97,172.35,172.54,38557.0,172.79,172.97,172.35,172.54,38557.0
2016-08-29 10:30:00,172.54,172.63,172.1,172.22,38600.0,172.54,172.63,172.1,172.22,38600.0
2016-08-29 10:40:00,172.17,172.33,172.02,172.05,24447.0,172.17,172.33,172.02,172.05,24447.0
2016-08-29 10:50:00,172.07,172.23,171.48,171.61,38412.0,172.07,172.23,171.48,171.61,38412.0
2016-08-29 11:00:00,171.68,172.12,171.68,172.05,32167.0,171.68,172.12,171.68,172.05,32167.0
2016-08-29 11:10:00,172.02,172.04,171.63,171.63,25208.0,172.02,172.04,171.63,171.63,25208.0
2016-08-29 11:20:00,171.66,172.02,171.66,171.97,21001.0,171.66,172.02,171.66,171.97,21001.0
2016-08-29 11:30:00,172.03,172.1,171.87,172.08,17175.0,172.03,172.1,171.87,172.08,17175.0
2016-08-29 11:40:00,172.11,172.69,172.11,172.55,41492.0,172.11,172.69,172.11,172.55,41492.0
2016-08-29 11:50:00,172.61,172.73,172.35,172.42,41316.0,172.61,172.73,172.35,172.42,41316.0
2016-08-29 12:00:00,172.45,172.55,172.37,172.51,40325.0,172.45,172.55,172.37,172.51,40325.0
2016-08-29 12:10:00,172.52,172.79,172.43,172.77,21814.0,172.52,172.79,172.43,172.77,21814.0
2016-08-29 12:20:00,172.8,172.95,172.72,172.95,55313.0,172.8,172.95,172.72,172.95,55313.0
2016-08-29 12:30:00,172.94,173.07,172.9,172.98,59662.0,172.94,173.07,172.9,172.98,59662.0
2016-08-29 12:40:00,173.0,173.12,172.93,173.04,28475.0,173.0,173.12,172.93,173.04,28475.0
2016-08-29 12:50:00,173.09,173.21,172.96,173.2,74343.0,173.09,173.21,172.96,173.2,74343.0
2016-08-29 13:00:00,173.21,173.28,173.16,173.23,22481.0,173.21,173.28,173.16,173.23,22481.0
2016-08-29 13:10:00,173.27,173.38,173.2,173.34,15449.0,173.27,173.38,173.2,173.34,15449.0
2016-08-29 13:20:00,173.35,173.49,173.31,173.42,17905.0,173.35,173.49,173.31,173.42,17905.0
2016-08-29 13:30:00,173.42,173.54,173.34,173.54,21841.0,173.42,173.54,173.34,173.54,21841.0
2016-08-29 13:40:00,173.54,173.66,173.47,173.66,26387.0,173.54,173.66,173.47,173.66,26387.0
2016-08-29 13:50:00,173.67,173.79,173.47,173.52,15123.0,173.67,173.79,173.47,173.52,15123.0
2016-08-29 14:00:00,173.5,173.58,173.39,173.43,7169.0,173.5,173.58,173.39,173.43,7169.0
2016-08-29 14:10:00,173.41,173.41,173.28,173.28,15635.0,173.41,173.41,173.28,173.28,15635.0
2016-08-29 14:20:00,173.3,173.32,173.11,173.19,8394.0,173.3,173.32,173.11,173.19,8394.0
2016-08-29 14:30:00,173.19,173.41,173.13,173.35,12197.0,173.19,173.41,173.13,173.35,12197.0
2016-08-29 14:40:00,173.31,173.42,173.18,173.28,17299.0,173.31,173.42,173.18,173.28,17299.0
2016-08-29 14:50:00,173.33,173.36,173.25,173.35,15910.0,173.33,173.36,173.25,173.35,15910.0
2016-08-29 15:00:00,173.31,173.46,173.29,173.44,21987.0,173.31,173.46,173.29,173.44,21987.0
2016-08-29 15:10:00,173.42,173.56,173.34,173.49,22314.0,173.42,173.56,173.34,173.49,22314.0
2016-08-29 15:20:00,173.49,173.58,173.3,173.34,26742.0,173.49,173.58,173.3,173.34,26742.0
2016-08-29 15:30:00,173.4,173.59,173.4,173.55,28488.0,173.4,173.59,173.4,173.55,28488.0
2016-08-29 15:40:00,173.56,173.6,173.32,173.47,50986.0,173.56,173.6,173.32,173.47,50986.0
2016-08-29 15:50:00,173.49,173.83,173.48,173.64,146330.0,173.49,173.83,173.48,173.64,146330.0
2016-08-30 09:30:00,174.41,175.94,173.88,175.9,137624.0,174.41,175.94,173.88,175.9,137624.0
2016-08-30 09:40:00,175.87,176.77,175.61,176.72,132407.0,175.87,176.77,175.61,176.72,132407.0
2016-08-30 09:50:00,176.68,177.74,176.43,177.46,144761.0,176.68,177.74,176.43,177.46,144761.0
2016-08-30 10:00:00,177.53,177.58,176.51,176.93,105326.0,177.53,177.58,176.51,176.93,105326.0
2016-08-30 10:10:00,176.97,177.0,176.14,176.22,39851.0,176.97,177.0,176.14,176.22,39851.0
2016-08-30 10:20:00,176.3,176.55,176.1,176.26,55838.0,176.3,176.55,176.1,176.26,55838.0
2016-08-30 10:30:00,176.27,176.32,175.27,175.5,54612.0,176.27,176.32,175.27,175.5,54612.0
2016-08-30 10:40:00,175.5,175.52,175.11,175.19,41304.0,175.5,175.52,175.11,175.19,41304.0
2016-08-30 10:50:00,175.19,175.33,174.95,174.95,32322.0,175.19,175.33,174.95,174.95,32322.0
2016-08-30 11:00:00,174.95,175.85,174.95,175.05,41771.0,174.95,175.85,174.95,175.05,41771.0
2016-08-30 11:10:00,175.11,175.42,175.11,175.34,20013.0,175.11,175.42,175.11,175.34,20013.0
2016-08-30 11:20:00,175.28,175.45,175.1,175.34,26346.0,175.28,175.45,175.1,175.34,26346.0
2016-08-30 11:30:00,175.34,175.51,175.25,175.48,18944.0,175.34,175.51,175.25,175.48,18944.0
2016-08-30 11:40:00,175.52,175.58,175.06,175.17,29235.0,175.52,175.58,175.06,175.17,29235.0
2016-08-30 11:50:00,175.2,175.67,175.17,175.67,24215.0,175.2,175.67,175.17,175.67,24215.0
2016-08-30 12:00:00,175.69,176.04,175.58,175.95,36693.0,175.69,176.04,175.58,175.95,36693.0
2016-08-30 12:10:00,175.96,176.03,175.77,176.01,16168.0,175.96,176.03,175.77,176.01,16168.0
2016-08-30 12:20:00,176.02,176.05,175.81,175.94,21430.0,176.02,176.05,175.81,175.94,21430.0
2016-08-30 12:30:00,175.87,176.15,175.87,176.14,20781.0,175.87,176.15,175.87,176.14,20781.0
2016-08-30 12:40:00,176.15,176.16,175.76,175.83,21027.0,176.15,176.16,175.76,175.83,21027.0
2016-08-30 12:50:00,175.79,176.02,175.6,175.89,18510.0,175.79,176.02,175.6,175.89,18510.0
2016-08-30 13:00:00,175.88,175.94,175.75,175.84,13778.0,175.88,175.94,175.75,175.84,13778.0
2016-08-30 13:10:00,175.8,175.87,175.72,175.81,11843.0,175.8,175.87,175.72,175.81,11843.0
2016-08-30 13:20:00,175.79,175.99,175.79,175.92,10648.0,175.79,175.99,175.79,175.92,10648.0
2016-08-30 13:30:00,175.97,176.06,175.78,175.88,10416.0,175.97,176.06,175.78,175.88,10416.0
2016-08-30 13:40:00,175.82,175.88,175.62,175.62,49583.0,175.82,175.88,175.62,175.62,49583.0
2016-08-30 13:50:00,175.65,175.65,175.39,175.59,12132.0,175.65,175.65,175.39,175.59,12132.0
2016-08-30 14:00:00,175.53,175.59,174.98,174.99,16064.0,175.53,175.59,174.98,174.99,16064.0
2016-08-30 14:10:00,175.02,175.29,174.98,175.1,26541.0,175.02,175.29,174.98,175.1,26541.0
2016-08-30 14:20:00,175.13,175.47,175.09,175.46,17178.0,175.13,175.47,175.09,175.46,17178.0
2016-08-30 14:30:00,175.48,175.52,175.11,175.22,12637.0,175.48,175.52,175.11,175.22,12637.0
2016-08-30 14:40:00,175.24,175.51,175.17,175.35,25817.0,175.24,175.51,175.17,175.35,25817.0
2016-08-30 14:50:00,175.35,175.66,175.33,175.37,16565.0,175.35,175.66,175.33,175.37,16565.0
2016-08-30 15:00:00,175.37,175.72,175.28,175.55,38038.0,175.37,175.72,175.28,175.55,38038.0
2016-08-30 15:10:00,175.53,175.53,175.35,175.42,19510.0,175.53,175.53,175.35,175.42,19510.0
2016-08-30 15:20:00,175.43,175.45,175.0,175.03,44107.0,175.43,175.45,175.0,175.03,44107.0
2016-08-30 15:30:00,175.08,175.25,174.97,175.22,31346.0,175.08,175.25,174.97,175.22,31346.0
2016-08-30 15:40:00,175.18,175.36,174.87,175.05,57559.0,175.18,175.36,174.87,175.05,57559.0
2016-08-30 15:50:00,175.05,175.66,175.04,175.46,139248.0,175.05,175.66,175.04,175.46,139248.0
2016-08-31 09:30:00,172.0,172.98,171.18,172.33,228665.0,172.0,172.98,171.18,172.33,228665.0
2016-08-31 09:40:00,172.3,172.72,171.41,172.11,123728.0,172.3,172.72,171.41,172.11,123728.0
2016-08-31 09:50:00,172.05,172.64,171.82,172.35,95183.0,172.05,172.64,171.82,172.35,95183.0
2016-08-31 10:00:00,172.28,172.29,171.97,172.09,42816.0,172.28,172.29,171.97,172.09,42816.0
2016-08-31 10:10:00,172.1,172.22,171.76,172.0,79573.0,172.1,172.22,171.76,172.0,79573.0
2016-08-31 10:20:00,171.97,172.08,171.35,171.56,75773.0,171.97,172.08,171.35,171.56,75773.0
2016-08-31 10:30:00,171.51,171.58,171.01,171.41,74527.0,171.51,171.58,171.01,171.41,74527.0
2016-08-31 10:40:00,171.25,171.41,170.7,170.73,72825.0,171.25,171.41,170.7,170.73,72825.0
2016-08-31 10:50:00,170.75,171.03,170.64,170.95,66597.0,170.75,171.03,170.64,170.95,66597.0
2016-08-31 11:00:00,170.93,171.0,170.5,170.61,44906.0,170.93,171.0,170.5,170.61,44906.0
2016-08-31 11:10:00,170.64,170.65,170.31,170.47,69282.0,170.64,170.65,170.31,170.47,69282.0
2016-08-31 11:20:00,170.49,171.3,170.42,171.05,87732.0,170.49,171.3,170.42,171.05,87732.0
2016-08-31 11:30:00,171.01,171.15,170.71,170.89,44472.0,171.01,171.15,170.71,170.89,44472.0
2016-08-31 11:40:00,170.89,171.06,170.7,170.98,61697.0,170.89,171.06,170.7,170.98,61697.0
2016-08-31 11:50:00,170.94,171.04,170.74,170.96,28318.0,170.94,171.04,170.74,170.96,28318.0
2016-08-31 12:00:00,170.9,170.91,170.54,170.72,41098.0,170.9,170.91,170.54,170.72,41098.0
2016-08-31 12:10:00,170.76,170.8,170.23,170.23,46263.0,170.76,170.8,170.23,170.23,46263.0
2016-08-31 12:20:00,170.22,170.69,169.85,170.54,78276.0,170.22,170.69,169.85,170.54,78276.0
2016-08-31 12:30:00,170.56,170.98,170.28,170.87,50243.0,170.56,170.98,170.28,170.87,50243.0
2016-08-31 12:40:00,170.86,171.23,170.85,171.0,61738.0,170.86,171.23,170.85,171.0,61738.0
2016-08-31 12:50:00,171.0,171.04,170.53,170.76,23046.0,171.0,171.04,170.53,170.76,23046.0
2016-08-31 13:00:00,170.76,170.92,170.61,170.81,26757.0,170.76,170.92,170.61,170.81,26757.0
2016-08-31 13:10:00,170.76,170.8,170.42,170.63,26591.0,170.76,170.8,170.42,170.63,26591.0
2016-08-31 13:20:00,170.66,170.98,170.57,170.91,46618.0,170.66,170.98,170.57,170.91,46618.0
2016-08-31 13:30:00,170.91,170.94,170.63,170.8,26843.0,170.91,170.94,170.63,170.8,26843.0
2016-08-31 13:40:00,170.8,171.16,170.66,170.86,27337.0,170.8,171.16,170.66,170.86,27337.0
2016-08-31 13:50:00,170.84,170.85,170.4,170.46,23113.0,170.84,170.85,170.4,170.46,23113.0
2016-08-31 14:00:00,170.45,170.81,170.42,170.74,27177.0,170.45,170.81,170.42,170.74,27177.0
2016-08-31 14:10:00,170.72,170.9,170.67,170.77,24958.0,170.72,170.9,170.67,170.77,24958.0
2016-08-31 14:20:00,170.77,170.79,170.42,170.42,22923.0,170.77,170.79,170.42,170.42,22923.0
2016-08-31 14:30:00,170.38,170.49,170.21,170.31,37223.0,170.38,170.49,170.21,170.31,37223.0
2016-08-31 14:40:00,170.31,170.32,170.05,170.15,37487.0,170.31,170.32,170.05,170.15,37487.0
2016-08-31 14:50:00,170.19,170.22,169.91,169.97,47679.0,170.19,170.22,169.91,169.97,47679.0
2016-08-31 15:00:00,169.97,170.31,169.93,170.23,40790.0,169.97,170.31,169.93,170.23,40790.0
2016-08-31 15:10:00,170.19,170.43,170.01,170.43,40312.0,170.19,170.43,170.01,170.43,40312.0
2016-08-31 15:20:00,170.43,170.8,170.36,170.8,55673.0,170.43,170.8,170.36,170.8,55673.0
2016-08-31 15:30:00,170.8,171.17,170.69,171.17,87771.0,170.8,171.17,170.69,171.17,87771.0
2016-08-31 15:40:00,171.17,171.38,171.04,171.17,85031.0,171.17,171.38,171.04,171.17,85031.0
2016-08-31 15:50:00,171.18,171.45,170.97,171.07,198126.0,171.18,171.45,170.97,171.07,198126.0
2016-09-01 09:30:00,171.85,174.91,171.77,172.64,289820.0,171.85,174.91,171.77,172.64,289820.0
2016-09-01 09:40:00,172.59,173.88,172.5,173.88,100097.0,172.59,173.88,172.5,173.88,100097.0
2016-09-01 09:50:00,173.9,174.0,173.06,173.84,128901.0,173.9,174.0,173.06,173.84,128901.0
2016-09-01 10:00:00,173.82,174.5,173.52,174.5,174681.0,173.82,174.5,173.52,174.5,174681.0
2016-09-01 10:10:00,174.45,175.58,174.34,175.53,229892.0,174.45,175.58,174.34,175.53,229892.0
2016-09-01 10:20:00,175.58,175.59,174.81,174.98,105456.0,175.58,175.59,174.81,174.98,105456.0
2016-09-01 10:30:00,174.95,175.11,174.02,174.63,137454.0,174.95,175.11,174.02,174.63,137454.0
2016-09-01 10:40:00,174.58,175.44,174.33,175.39,79431.0,174.58,175.44,174.33,175.39,79431.0
2016-09-01 10:50:00,175.35,175.8,175.21,175.62,93926.0,175.35,175.8,175.21,175.62,93926.0
2016-09-01 11:00:00,175.57,175.61,174.97,175.58,61810.0,175.57,175.61,174.97,175.58,61810.0
2016-09-01 11:10:00,175.51,175.98,175.47,175.84,65548.0,175.51,175.98,175.47,175.84,65548.0
2016-09-01 11:20:00,175.87,176.27,175.7,176.25,68700.0,175.87,176.27,175.7,176.25,68700.0
2016-09-01 11:30:00,176.19,176.45,175.99,175.99,92227.0,176.19,176.45,175.99,175.99,92227.0
2016-09-01 11:40:00,175.96,176.1,175.76,175.97,51317.0,175.96,176.1,175.76,175.97,51317.0
2016-09-01 11:50:00,175.91,176.23,175.74,176.03,92805.0,175.91,176.23,175.74,176.03,92805.0
2016-09-01 12:00:00,176.04,176.05,175.61,175.67,60214.0,176.04,176.05,175.61,175.67,60214.0
2016-09-01 12:10:00,175.65,176.5,175.65,176.41,55407.0,175.65,176.5,175.65,176.41,55407.0
2016-09-01 12:20:00,176.44,176.45,175.75,175.75,54722.0,176.44,176.45,175.75,175.75,54722.0
2016-09-01 12:30:00,175.81,176.13,175.64,175.99,63587.0,175.81,176.13,175.64,175.99,63587.0
2016-09-01 12:40:00,176.01,176.49,176.01,176.44,49870.0,176.01,176.49,176.01,176.44,49870.0
2016-09-01 12:50:00,176.45,176.73,176.37,176.46,53039.0,176.45,176.73,176.37,176.46,53039.0
2016-09-01 13:00:00,176.49,176.55,176.33,176.51,29381.0,176.49,176.55,176.33,176.51,29381.0
2016-09-01 13:10:00,176.48,176.68,176.34,176.57,46588.0,176.48,176.68,176.34,176.57,46588.0
2016-09-01 13:20:00,176.6,176.84,176.24,176.24,53051.0,176.6,176.84,176.24,176.24,53051.0
2016-09-01 13:30:00,176.28,176.42,176.1,176.11,53873.0,176.28,176.42,176.1,176.11,53873.0
2016-09-01 13:40:00,176.12,176.27,175.93,176.21,46056.0,176.12,176.27,175.93,176.21,46056.0
2016-09-01 13:50:00,176.23,176.45,176.12,176.12,31172.0,176.23,176.45,176.12,176.12,31172.0
2016-09-01 14:00:00,176.11,176.12,175.69,175.84,62225.0,176.11,176.12,175.69,175.84,62225.0
2016-09-01 14:10:00,175.85,176.17,175.7,176.17,30409.0,175.85,176.17,175.7,176.17,30409.0
2016-09-01 14:20:00,176.16,176.41,176.01,176.3,28403.0,176.16,176.41,176.01,176.3,28403.0
2016-09-01 14:30:00,176.33,176.46,176.23,176.24,36681.0,176.33,176.46,176.23,176.24,36681.0
2016-09-01 14:40:00,176.31,176.49,176.23,176.28,34496.0,176.31,176.49,176.23,176.28,34496.0
2016-09-01 14:50:00,176.27,176.5,176.27,176.47,30571.0,176.27,176.5,176.27,176.47,30571.0
2016-09-01 15:00:00,176.48,176.64,176.07,176.33,51437.0,176.48,176.64,176.07,176.33,51437.0
2016-09-01 15:10:00,176.36,176.52,176.17,176.47,36129.0,176.36,176.52,176.17,176.47,36129.0
2016-09-01 15:20:00,176.46,176.6,176.33,176.44,40556.0,176.46,176.6,176.33,176.44,40556.0
2016-09-01 15:30:00,176.45,176.49,176.2,176.46,50546.0,176.45,176.49,176.2,176.46,50546.0
2016-09-01 15:40:00,176.46,176.75,176.42,176.52,104526.0,176.46,176.75,176.42,176.52,104526.0
2016-09-01 15:50:00,176.47,176.68,176.26,176.63,160804.0,176.47,176.68,176.26,176.63,160804.0
2016-09-02 09:30:00,178.0,179.68,178.0,178.3,269386.0,178.0,179.68,178.0,178.3,269386.0
2016-09-02 09:40:00,178.4,179.11,178.26,178.95,81054.0,178.4,179.11,178.26,178.95,81054.0
2016-09-02 09:50:00,179.05,179.44,178.22,179.31,152566.0,179.05,179.44,178.22,179.31,152566.0
2016-09-02 10:00:00,179.3,179.38,178.88,178.97,78605.0,179.3,179.38,178.88,178.97,78605.0
2016-09-02 10:10:00,179.02,179.21,178.77,178.99,58616.0,179.02,179.21,178.77,178.99,58616.0
2016-09-02 10:20:00,178.96,179.6,178.75,179.6,75075.0,178.96,179.6,178.75,179.6,75075.0
2016-09-02 10:30:00,179.61,179.67,179.02,179.09,43570.0,179.61,179.67,179.02,179.09,43570.0
2016-09-02 10:40:00,179.11,179.36,178.92,178.96,29085.0,179.11,179.36,178.92,178.96,29085.0
2016-09-02 10:50:00,178.99,178.99,178.67,178.74,25411.0,178.99,178.99,178.67,178.74,25411.0
2016-09-02 11:00:00,178.78,178.91,178.67,178.74,27002.0,178.78,178.91,178.67,178.74,27002.0
2016-09-02 11:10:00,178.75,178.76,178.21,178.38,36018.0,178.75,178.76,178.21,178.38,36018.0
2016-09-02 11:20:00,178.36,178.55,178.36,178.4,30933.0,178.36,178.55,178.36,178.4,30933.0
2016-09-02 11:30:00,178.4,178.76,178.38,178.64,26695.0,178.4,178.76,178.38,178.64,26695.0
2016-09-02 11:40:00,178.62,178.78,178.5,178.73,18136.0,178.62,178.78,178.5,178.73,18136.0
2016-09-02 11:50:00,178.74,178.98,178.69,178.93,14445.0,178.74,178.98,178.69,178.93,14445.0
2016-09-02 12:00:00,178.91,178.93,178.43,178.53,16598.0,178.91,178.93,178.43,178.53,16598.0
2016-09-02 12:10:00,178.49,178.59,178.32,178.49,32189.0,178.49,178.59,178.32,178.49,32189.0
2016-09-02 12:20:00,178.45,178.85,178.41,178.77,22340.0,178.45,178.85,178.41,178.77,22340.0
2016-09-02 12:30:00,178.78,178.8,178.53,178.61,14667.0,178.78,178.8,178.53,178.61,14667.0
2016-09-02 12:40:00,178.57,178.6,178.23,178.25,19284.0,178.57,178.6,178.23,178.25,19284.0
2016-09-02 12:50:00,178.26,178.3,178.04,178.1,35738.0,178.26,178.3,178.04,178.1,35738.0
2016-09-02 13:00:00,178.1,178.33,178.1,178.14,26100.0,178.1,178.33,178.1,178.14,26100.0
2016-09-02 13:10:00,178.14,178.35,177.91,178.03,52359.0,178.14,178.35,177.91,178.03,52359.0
2016-09-02 13:20:00,178.02,178.08,177.69,177.73,29280.0,178.02,178.08,177.69,177.73,29280.0
2016-09-02 13:30:00,177.65,177.81,177.58,177.72,24308.0,177.65,177.81,177.58,177.72,24308.0
2016-09-02 13:40:00,177.73,177.81,177.59,177.7,17698.0,177.73,177.81,177.59,177.7,17698.0
2016-09-02 13:50:00,177.69,177.75,177.55,177.55,32188.0,177.69,177.75,177.55,177.55,32188.0
2016-09-02 14:00:00,177.54,177.72,177.19,177.65,31933.0,177.54,177.72,177.19,177.65,31933.0
2016-09-02 14:10:00,177.64,178.18,177.64,177.88,25563.0,177.64,178.18,177.64,177.88,25563.0
2016-09-02 14:20:00,177.9,178.19,177.82,178.1,29574.0,177.9,178.19,177.82,178.1,29574.0
2016-09-02 14:30:00,178.07,178.35,177.98,178.27,15979.0,178.07,178.35,177.98,178.27,15979.0
2016-09-02 14:40:00,178.28,178.32,178.04,178.04,20001.0,178.28,178.32,178.04,178.04,20001.0
2016-09-02 14:50:00,178.05,178.08,177.86,177.94,11263.0,178.05,178.08,177.86,177.94,11263.0
2016-09-02 15:00:00,177.98,178.18,177.98,178.14,18873.0,177.98,178.18,177.98,178.14,18873.0
2016-09-02 15:10:00,178.08,178.17,177.97,178.03,16620.0,178.08,178.17,177.97,178.03,16620.0
2016-09-02 15:20:00,178.09,178.12,177.96,178.07,29935.0,178.09,178.12,177.96,178.07,29935.0
2016-09-02 15:30:00,178.04,178.06,177.88,177.94,45222.0,178.04,178.06,177.88,177.94,45222.0
2016-09-02 15:40:00,177.96,178.09,177.48,177.48,54082.0,177.96,178.09,177.48,177.48,54082.0
2016-09-02 15:50:00,177.52,177.78,177.46,177.73,123672.0,177.52,177.78,177.46,177.73,123672.0
2016-09-06 09:30:00,181.7,186.37,181.23,186.13,1000816.0,181.7,186.37,181.23,186.13,1000816.0
2016-09-06 09:40:00,186.16,187.23,185.54,186.58,575231.0,186.16,187.23,185.54,186.58,575231.0
2016-09-06 09:50:00,186.58,188.5,186.44,188.11,539926.0,186.58,188.5,186.44,188.11,539926.0
2016-09-06 10:00:00,188.07,188.08,186.7,186.91,413716.0,188.07,188.08,186.7,186.91,413716.0
2016-09-06 10:10:00,186.9,187.0,185.4,186.0,378842.0,186.9,187.0,185.4,186.0,378842.0
2016-09-06 10:20:00,185.89,186.64,185.65,185.86,327192.0,185.89,186.64,185.65,185.86,327192.0
2016-09-06 10:30:00,185.91,187.12,185.84,186.94,229352.0,185.91,187.12,185.84,186.94,229352.0
2016-09-06 10:40:00,186.97,188.18,186.9,187.51,240909.0,186.97,188.18,186.9,187.51,240909.0
2016-09-06 10:50:00,187.53,187.54,186.95,187.12,126490.0,187.53,187.54,186.95,187.12,126490.0
2016-09-06 11:00:00,187.13,187.22,186.46,186.83,134147.0,187.13,187.22,186.46,186.83,134147.0
2016-09-06 11:10:00,186.85,187.65,186.57,187.16,96438.0,186.85,187.65,186.57,187.16,96438.0
2016-09-06 11:20:00,187.08,187.16,186.6,186.77,69981.0,187.08,187.16,186.6,186.77,69981.0
2016-09-06 11:30:00,186.83,187.17,186.78,187.15,141327.0,186.83,187.17,186.78,187.15,141327.0
2016-09-06 11:40:00,187.11,187.5,186.32,187.35,180177.0,187.11,187.5,186.32,187.35,180177.0
2016-09-06 11:50:00,187.37,187.85,187.29,187.4,70383.0,187.37,187.85,187.29,187.4,70383.0
2016-09-06 12:00:00,187.37,187.63,187.02,187.35,72055.0,187.37,187.63,187.02,187.35,72055.0
2016-09-06 12:10:00,187.35,187.55,187.15,187.5,40836.0,187.35,187.55,187.15,187.5,40836.0
2016-09-06 12:20:00,187.53,187.85,187.47,187.84,49269.0,187.53,187.85,187.47,187.84,49269.0
2016-09-06 12:30:00,187.85,188.07,187.59,187.75,69703.0,187.85,188.07,187.59,187.75,69703.0
2016-09-06 12:40:00,187.72,187.72,187.25,187.57,61551.0,187.72,187.72,187.25,187.57,61551.0
2016-09-06 12:50:00,187.59,187.64,187.04,187.13,42469.0,187.59,187.64,187.04,187.13,42469.0
2016-09-06 13:00:00,187.17,187.22,186.5,186.56,55758.0,187.17,187.22,186.5,186.56,55758.0
2016-09-06 13:10:00,186.56,186.86,186.5,186.64,53941.0,186.56,186.86,186.5,186.64,53941.0
2016-09-06 13:20:00,186.61,186.87,186.42,186.84,42908.0,186.61,186.87,186.42,186.84,42908.0
2016-09-06 13:30:00,186.88,186.92,186.55,186.8,49946.0,186.88,186.92,186.55,186.8,49946.0
2016-09-06 13:40:00,186.75,187.08,186.75,187.08,42662.0,186.75,187.08,186.75,187.08,42662.0
2016-09-06 13:50:00,187.08,187.1,186.75,186.8,37322.0,187.08,187.1,186.75,186.8,37322.0
2016-09-06 14:00:00,186.79,187.48,186.79,187.39,60592.0,186.79,187.48,186.79,187.39,60592.0
2016-09-06 14:10:00,187.36,187.74,187.22,187.6,92773.0,187.36,187.74,187.22,187.6,92773.0
2016-09-06 14:20:00,187.6,187.79,187.43,187.54,69457.0,187.6,187.79,187.43,187.54,69457.0
2016-09-06 14:30:00,187.55,187.55,187.34,187.46,61408.0,187.55,187.55,187.34,187.46,61408.0
2016-09-06 14:40:00,187.45,187.99,187.4,187.92,72338.0,187.45,187.99,187.4,187.92,72338.0
2016-09-06 14:50:00,187.92,188.07,187.82,187.97,139790.0,187.92,188.07,187.82,187.97,139790.0
2016-09-06 15:00:00,187.98,188.26,187.9,188.26,112394.0,187.98,188.26,187.9,188.26,112394.0
2016-09-06 15:10:00,188.27,188.34,188.16,188.23,174502.0,188.27,188.34,188.16,188.23,174502.0
2016-09-06 15:20:00,188.25,188.29,188.14,188.21,222149.0,188.25,188.29,188.14,188.21,222149.0
2016-09-06 15:30:00,188.22,188.31,188.1,188.25,177405.0,188.22,188.31,188.1,188.25,177405.0
2016-09-06 15:40:00,188.24,188.88,188.23,188.64,259622.0,188.24,188.88,188.23,188.64,259622.0
2016-09-06 15:50:00,188.66,189.34,188.56,189.09,609002.0,188.66,189.34,188.56,189.09,609002.0
2016-09-07 09:30:00,189.33,192.38,188.61,191.37,612566.0,189.33,192.38,188.61,191.37,612566.0
2016-09-07 09:40:00,191.4,191.93,189.48,190.86,300267.0,191.4,191.93,189.48,190.86,300267.0
2016-09-07 09:50:00,190.79,191.6,190.39,190.68,161757.0,190.79,191.6,190.39,190.68,161757.0
2016-09-07 10:00:00,190.68,191.61,190.5,191.0,112238.0,190.68,191.61,190.5,191.0,112238.0
2016-09-07 10:10:00,190.96,191.67,190.77,191.43,76147.0,190.96,191.67,190.77,191.43,76147.0
2016-09-07 10:20:00,191.3,192.88,191.27,192.2,201635.0,191.3,192.88,191.27,192.2,201635.0
2016-09-07 10:30:00,192.23,192.24,191.11,191.52,105680.0,192.23,192.24,191.11,191.52,105680.0
2016-09-07 10:40:00,191.44,192.25,191.44,191.74,97851.0,191.44,192.25,191.44,191.74,97851.0
2016-09-07 10:50:00,191.73,191.76,190.69,190.69,117307.0,191.73,191.76,190.69,190.69,117307.0
2016-09-07 11:00:00,190.7,191.98,190.57,191.67,214205.0,190.7,191.98,190.57,191.67,214205.0
2016-09-07 11:10:00,191.66,191.71,190.4,190.49,65887.0,191.66,191.71,190.4,190.49,65887.0
2016-09-07 11:20:00,190.47,191.2,190.43,191.05,47989.0,190.47,191.2,190.43,191.05,47989.0
2016-09-07 11:30:00,191.02,192.3,190.99,192.0,117358.0,191.02,192.3,190.99,192.0,117358.0
2016-09-07 11:40:00,191.92,191.98,191.39,191.42,40722.0,191.92,191.98,191.39,191.42,40722.0
2016-09-07 11:50:00,191.42,191.59,191.2,191.38,24971.0,191.42,191.59,191.2,191.38,24971.0
2016-09-07 12:00:00,191.27,191.31,190.93,191.19,72824.0,191.27,191.31,190.93,191.19,72824.0
2016-09-07 12:10:00,191.2,191.21,190.02,190.04,67446.0,191.2,191.21,190.02,190.04,67446.0
2016-09-07 12:20:00,190.04,190.04,188.82,189.0,118679.0,190.04,190.04,188.82,189.0,118679.0
2016-09-07 12:30:00,188.93,189.84,188.9,189.62,71068.0,188.93,189.84,188.9,189.62,71068.0
2016-09-07 12:40:00,189.63,190.33,189.63,189.82,84374.0,189.63,190.33,189.63,189.82,84374.0
2016-09-07 12:50:00,189.77,190.19,189.43,190.02,61272.0,189.77,190.19,189.43,190.02,61272.0
2016-09-07 13:00:00,190.04,190.15,189.87,190.07,41270.0,190.04,190.15,189.87,190.07,41270.0
2016-09-07 13:10:00,190.12,190.18,189.74,190.05,31648.0,190.12,190.18,189.74,190.05,31648.0
2016-09-07 13:20:00,190.05,190.2,189.87,189.99,55089.0,190.05,190.2,189.87,189.99,55089.0
2016-09-07 13:30:00,189.99,190.01,189.41,189.47,25504.0,189.99,190.01,189.41,189.47,25504.0
2016-09-07 13:40:00,189.52,189.83,189.48,189.7,18783.0,189.52,189.83,189.48,189.7,18783.0
2016-09-07 13:50:00,189.76,189.76,189.53,189.53,16658.0,189.76,189.76,189.53,189.53,16658.0
2016-09-07 14:00:00,189.5,189.95,189.3,189.95,34274.0,189.5,189.95,189.3,189.95,34274.0
2016-09-07 14:10:00,189.94,190.29,189.78,189.81,43279.0,189.94,190.29,189.78,189.81,43279.0
2016-09-07 14:20:00,189.8,189.96,189.11,189.23,44227.0,189.8,189.96,189.11,189.23,44227.0
2016-09-07 14:30:00,189.3,189.57,189.19,189.25,41205.0,189.3,189.57,189.19,189.25,41205.0
2016-09-07 14:40:00,189.29,189.62,189.01,189.59,46101.0,189.29,189.62,189.01,189.59,46101.0
2016-09-07 14:50:00,189.59,189.61,189.3,189.57,39070.0,189.59,189.61,189.3,189.57,39070.0
2016-09-07 15:00:00,189.62,189.89,189.52,189.78,31925.0,189.62,189.89,189.52,189.78,31925.0
2016-09-07 15:10:00,189.78,190.39,189.77,190.12,52049.0,189.78,190.39,189.77,190.12,52049.0
2016-09-07 15:20:00,190.19,190.22,189.79,189.79,40232.0,190.19,190.22,189.79,189.79,40232.0
2016-09-07 15:30:00,189.82,190.02,189.14,189.19,73148.0,189.82,190.02,189.14,189.19,73148.0
2016-09-07 15:40:00,189.19,189.52,189.17,189.45,68373.0,189.19,189.52,189.17,189.45,68373.0
2016-09-07 15:50:00,189.47,189.71,189.14,189.15,163496.0,189.47,189.71,189.14,189.15,163496.0
2016-09-08 09:30:00,189.09,190.87,188.83,189.63,171016.0,189.09,190.87,188.83,189.63,171016.0
2016-09-08 09:40:00,189.77,190.59,189.59,189.64,124563.0,189.77,190.59,189.59,189.64,124563.0
2016-09-08 09:50:00,189.62,189.68,188.51,188.83,112181.0,189.62,189.68,188.51,188.83,112181.0
2016-09-08 10:00:00,188.81,188.87,187.9,187.95,99275.0,188.81,188.87,187.9,187.95,99275.0
2016-09-08 10:10:00,187.93,188.7,187.55,188.05,74958.0,187.93,188.7,187.55,188.05,74958.0
2016-09-08 10:20:00,188.08,188.89,188.08,188.83,54388.0,188.08,188.89,188.08,188.83,54388.0
2016-09-08 10:30:00,188.84,189.72,188.83,188.88,92627.0,188.84,189.72,188.83,188.88,92627.0
2016-09-08 10:40:00,188.94,189.11,188.56,188.66,33600.0,188.94,189.11,188.56,188.66,33600.0
2016-09-08 10:50:00,188.61,188.81,188.51,188.68,27083.0,188.61,188.81,188.51,188.68,27083.0
2016-09-08 11:00:00,188.68,189.89,188.67,189.51,72989.0,188.68,189.89,188.67,189.51,72989.0
2016-09-08 11:10:00,189.5,189.56,188.9,189.12,34489.0,189.5,189.56,188.9,189.12,34489.0
2016-09-08 11:20:00,189.17,189.31,188.58,188.59,25832.0,189.17,189.31,188.58,188.59,25832.0
2016-09-08 11:30:00,188.65,188.69,188.09,188.37,40993.0,188.65,188.69,188.09,188.37,40993.0
2016-09-08 11:40:00,188.42,188.71,188.13,188.15,19166.0,188.42,188.71,188.13,188.15,19166.0
2016-09-08 11:50:00,188.19,188.67,188.18,188.23,22889.0,188.19,188.67,188.18,188.23,22889.0
2016-09-08 12:00:00,188.32,188.64,188.07,188.13,28511.0,188.32,188.64,188.07,188.13,28511.0
2016-09-08 12:10:00,188.15,188.22,187.72,188.06,43623.0,188.15,188.22,187.72,188.06,43623.0
2016-09-08 12:20:00,188.06,188.38,187.96,188.0,16076.0,188.06,188.38,187.96,188.0,16076.0
2016-09-08 12:30:00,188.01,188.23,187.95,188.17,9750.0,188.01,188.23,187.95,188.17,9750.0
2016-09-08 12:40:00,188.18,188.22,187.78,187.8,22054.0,188.18,188.22,187.78,187.8,22054.0
2016-09-08 12:50:00,187.81,188.01,187.62,187.91,23543.0,187.81,188.01,187.62,187.91,23543.0
2016-09-08 13:00:00,187.87,187.94,187.74,187.82,19571.0,187.87,187.94,187.74,187.82,19571.0
2016-09-08 13:10:00,187.84,187.91,187.53,187.85,13318.0,187.84,187.91,187.53,187.85,13318.0
2016-09-08 13:20:00,187.85,187.85,187.59,187.75,9750.0,187.85,187.85,187.59,187.75,9750.0
2016-09-08 13:30:00,187.71,187.71,187.39,187.54,39934.0,187.71,187.71,187.39,187.54,39934.0
2016-09-08 13:40:00,187.53,187.74,187.3,187.31,24946.0,187.53,187.74,187.3,187.31,24946.0
2016-09-08 13:50:00,187.37,187.62,187.09,187.5,23073.0,187.37,187.62,187.09,187.5,23073.0
2016-09-08 14:00:00,187.5,187.62,187.37,187.45,34813.0,187.5,187.62,187.37,187.45,34813.0
2016-09-08 14:10:00,187.43,187.63,187.3,187.62,25074.0,187.43,187.63,187.3,187.62,25074.0
2016-09-08 14:20:00,187.62,187.65,187.35,187.39,33492.0,187.62,187.65,187.35,187.39,33492.0
2016-09-08 14:30:00,187.4,187.6,187.26,187.5,13826.0,187.4,187.6,187.26,187.5,13826.0
2016-09-08 14:40:00,187.55,187.65,187.39,187.47,33310.0,187.55,187.65,187.39,187.47,33310.0
2016-09-08 14:50:00,187.48,187.62,187.4,187.57,23729.0,187.48,187.62,187.4,187.57,23729.0
2016-09-08 15:00:00,187.58,187.86,187.52,187.53,39637.0,187.58,187.86,187.52,187.53,39637.0
2016-09-08 15:10:00,187.55,187.77,187.4,187.47,47444.0,187.55,187.77,187.4,187.47,47444.0
2016-09-08 15:20:00,187.49,187.68,187.47,187.55,43270.0,187.49,187.68,187.47,187.55,43270.0
2016-09-08 15:30:00,187.53,187.69,187.42,187.6,39439.0,187.53,187.69,187.42,187.6,39439.0
2016-09-08 15:40:00,187.57,187.64,187.47,187.59,31536.0,187.57,187.64,187.47,187.59,31536.0
2016-09-08 15:50:00,187.6,187.7,187.46,187.57,125586.0,187.6,187.7,187.46,187.57,125586.0
2016-09-09 09:30:00,186.48,186.84,185.0,186.61,248632.0,186.48,186.84,185.0,186.61,248632.0
2016-09-09 09:40:00,186.5,186.67,185.57,185.63,116373.0,186.5,186.67,185.57,185.63,116373.0
2016-09-09 09:50:00,185.64,185.64,184.12,184.19,157084.0,185.64,185.64,184.12,184.19,157084.0
2016-09-09 10:00:00,184.2,184.52,183.52,183.59,173987.0,184.2,184.52,183.52,183.59,173987.0
2016-09-09 10:10:00,183.55,183.89,182.71,183.08,256083.0,183.55,183.89,182.71,183.08,256083.0
2016-09-09 10:20:00,183.07,183.52,182.81,182.97,221735.0,183.07,183.52,182.81,182.97,221735.0
2016-09-09 10:30:00,183.08,183.86,182.72,182.78,127098.0,183.08,183.86,182.72,182.78,127098.0
2016-09-09 10:40:00,182.81,182.93,182.16,182.56,97711.0,182.81,182.93,182.16,182.56,97711.0
2016-09-09 10:50:00,182.47,183.21,182.47,182.74,68166.0,182.47,183.21,182.47,182.74,68166.0
2016-09-09 11:00:00,182.75,183.33,182.47,182.92,56634.0,182.75,183.33,182.47,182.92,56634.0
2016-09-09 11:10:00,182.95,182.97,182.23,182.41,74552.0,182.95,182.97,182.23,182.41,74552.0
2016-09-09 11:20:00,182.34,182.39,181.67,182.33,103188.0,182.34,182.39,181.67,182.33,103188.0
2016-09-09 11:30:00,182.4,182.7,182.32,182.32,42206.0,182.4,182.7,182.32,182.32,42206.0
2016-09-09 11:40:00,182.31,182.45,181.94,182.11,37317.0,182.31,182.45,181.94,182.11,37317.0
2016-09-09 11:50:00,182.13,182.2,181.69,182.15,48359.0,182.13,182.2,181.69,182.15,48359.0
2016-09-09 12:00:00,182.11,182.46,182.09,182.36,48723.0,182.11,182.46,182.09,182.36,48723.0
2016-09-09 12:10:00,182.36,182.46,182.08,182.23,37471.0,182.36,182.46,182.08,182.23,37471.0
2016-09-09 12:20:00,182.22,182.46,182.16,182.4,21564.0,182.22,182.46,182.16,182.4,21564.0
2016-09-09 12:30:00,182.39,182.76,182.2,182.62,34679.0,182.39,182.76,182.2,182.62,34679.0
2016-09-09 12:40:00,182.6,182.68,182.35,182.41,37653.0,182.6,182.68,182.35,182.41,37653.0
2016-09-09 12:50:00,182.47,182.72,182.33,182.67,19991.0,182.47,182.72,182.33,182.67,19991.0
2016-09-09 13:00:00,182.69,182.76,182.41,182.41,22516.0,182.69,182.76,182.41,182.41,22516.0
2016-09-09 13:10:00,182.36,182.53,182.2,182.53,34613.0,182.36,182.53,182.2,182.53,34613.0
2016-09-09 13:20:00,182.59,182.69,182.4,182.52,24348.0,182.59,182.69,182.4,182.52,24348.0
2016-09-09 13:30:00,182.51,182.8,182.3,182.38,22507.0,182.51,182.8,182.3,182.38,22507.0
2016-09-09 13:40:00,182.41,182.6,182.3,182.6,20570.0,182.41,182.6,182.3,182.6,20570.0
2016-09-09 13:50:00,182.57,182.94,182.26,182.91,62851.0,182.57,182.94,182.26,182.91,62851.0
2016-09-09 14:00:00,182.87,182.91,182.35,182.54,47728.0,182.87,182.91,182.35,182.54,47728.0
2016-09-09 14:10:00,182.54,182.67,182.34,182.48,34263.0,182.54,182.67,182.34,182.48,34263.0
2016-09-09 14:20:00,182.47,182.61,182.3,182.47,77700.0,182.47,182.61,182.3,182.47,77700.0
2016-09-09 14:30:00,182.44,182.99,182.34,182.95,66083.0,182.44,182.99,182.34,182.95,66083.0
2016-09-09 14:40:00,182.9,183.17,182.62,182.66,116963.0,182.9,183.17,182.62,182.66,116963.0
2016-09-09 14:50:00,182.76,183.39,182.62,183.3,46308.0,182.76,183.39,182.62,183.3,46308.0
2016-09-09 15:00:00,183.27,183.28,182.67,182.92,35268.0,183.27,183.28,182.67,182.92,35268.0
2016-09-09 15:10:00,182.96,183.2,182.72,183.1,52669.0,182.96,183.2,182.72,183.1,52669.0
2016-09-09 15:20:00,183.12,183.41,182.94,183.22,27931.0,183.12,183.41,182.94,183.22,27931.0
2016-09-09 15:30:00,183.25,183.3,182.56,182.59,72773.0,183.25,183.3,182.56,182.59,72773.0
2016-09-09 15:40:00,182.64,182.85,182.55,182.78,78280.0,182.64,182.85,182.55,182.78,78280.0
2016-09-09 15:50:00,182.8,182.88,182.06,182.06,163051.0,182.8,182.88,182.06,182.06,163051.0
2016-09-12 09:30:00,178.39,182.05,177.33,181.98,375352.0,178.39,182.05,177.33,181.98,375352.0
2016-09-12 09:40:00,182.0,182.6,180.64,180.76,125812.0,182.0,182.6,180.64,180.76,125812.0
2016-09-12 09:50:00,180.84,181.39,180.52,180.6,63202.0,180.84,181.39,180.52,180.6,63202.0
2016-09-12 10:00:00,180.51,181.46,180.5,181.35,45290.0,180.51,181.46,180.5,181.35,45290.0
2016-09-12 10:10:00,181.2,181.87,181.01,181.53,48026.0,181.2,181.87,181.01,181.53,48026.0
2016-09-12 10:20:00,181.57,182.78,181.18,182.65,78570.0,181.57,182.78,181.18,182.65,78570.0
2016-09-12 10:30:00,182.66,182.69,182.05,182.32,63911.0,182.66,182.69,182.05,182.32,63911.0
2016-09-12 10:40:00,182.35,183.15,182.13,182.96,78127.0,182.35,183.15,182.13,182.96,78127.0
2016-09-12 10:50:00,182.81,183.26,182.75,183.26,52232.0,182.81,183.26,182.75,183.26,52232.0
2016-09-12 11:00:00,183.2,183.24,182.81,182.95,61637.0,183.2,183.24,182.81,182.95,61637.0
2016-09-12 11:10:00,182.95,183.2,182.71,183.08,49753.0,182.95,183.2,182.71,183.08,49753.0
2016-09-12 11:20:00,183.02,183.76,182.78,183.7,68092.0,183.02,183.76,182.78,183.7,68092.0
2016-09-12 11:30:00,183.63,183.76,183.33,183.53,48007.0,183.63,183.76,183.33,183.53,48007.0
2016-09-12 11:40:00,183.46,183.94,183.28,183.39,26729.0,183.46,183.94,183.28,183.39,26729.0
2016-09-12 11:50:00,183.38,183.97,183.35,183.53,34041.0,183.38,183.97,183.35,183.53,34041.0
2016-09-12 12:00:00,183.53,183.59,183.15,183.19,47363.0,183.53,183.59,183.15,183.19,47363.0
2016-09-12 12:10:00,183.19,183.38,182.9,183.07,46609.0,183.19,183.38,182.9,183.07,46609.0
2016-09-12 12:20:00,183.07,183.22,182.7,183.2,41783.0,183.07,183.22,182.7,183.2,41783.0
2016-09-12 12:30:00,183.16,183.19,182.69,183.12,40982.0,183.16,183.19,182.69,183.12,40982.0
2016-09-12 12:40:00,183.18,183.55,183.04,183.55,35825.0,183.18,183.55,183.04,183.55,35825.0
2016-09-12 12:50:00,183.52,183.87,183.4,183.7,45371.0,183.52,183.87,183.4,183.7,45371.0
2016-09-12 13:00:00,183.75,183.83,183.41,183.58,40837.0,183.75,183.83,183.41,183.58,40837.0
2016-09-12 13:10:00,183.51,184.13,183.43,183.76,55001.0,183.51,184.13,183.43,183.76,55001.0
2016-09-12 13:20:00,183.75,184.0,183.29,183.29,43110.0,183.75,184.0,183.29,183.29,43110.0
2016-09-12 13:30:00,183.42,183.85,183.09,183.54,57620.0,183.42,183.85,183.09,183.54,57620.0
2016-09-12 13:40:00,183.61,184.37,183.48,184.05,38070.0,183.61,184.37,183.48,184.05,38070.0
2016-09-12 13:50:00,184.15,184.29,183.85,184.23,51411.0,184.15,184.29,183.85,184.23,51411.0
2016-09-12 14:00:00,184.14,184.66,184.12,184.51,60511.0,184.14,184.66,184.12,184.51,60511.0
2016-09-12 14:10:00,184.54,184.92,184.37,184.8,57141.0,184.54,184.92,184.37,184.8,57141.0
2016-09-12 14:20:00,184.7,184.82,184.1,184.12,21547.0,184.7,184.82,184.1,184.12,21547.0
2016-09-12 14:30:00,184.18,184.35,183.92,184.2,46669.0,184.18,184.35,183.92,184.2,46669.0
2016-09-12 14:40:00,184.19,184.31,184.03,184.15,35199.0,184.19,184.31,184.03,184.15,35199.0
2016-09-12 14:50:00,184.22,184.28,183.92,184.22,38997.0,184.22,184.28,183.92,184.22,38997.0
2016-09-12 15:00:00,184.22,184.47,184.06,184.44,26653.0,184.22,184.47,184.06,184.44,26653.0
2016-09-12 15:10:00,184.42,184.66,184.2,184.32,25365.0,184.42,184.66,184.2,184.32,25365.0
2016-09-12 15:20:00,184.32,184.6,184.18,184.18,37165.0,184.32,184.6,184.18,184.18,37165.0
2016-09-12 15:30:00,184.18,184.37,184.08,184.23,37633.0,184.18,184.37,184.08,184.23,37633.0
2016-09-12 15:40:00,184.26,184.79,184.25,184.4,60429.0,184.26,184.79,184.25,184.4,60429.0
2016-09-12 15:50:00,184.27,184.49,183.93,184.13,153541.0,184.27,184.49,183.93,184.13,153541.0
2016-09-13 09:30:00,182.79,183.5,182.14,182.68,112164.0,182.79,183.5,182.14,182.68,112164.0
2016-09-13 09:40:00,182.74,183.0,182.42,182.66,116142.0,182.74,183.0,182.42,182.66,116142.0
2016-09-13 09:50:00,182.78,182.78,181.9,182.5,134177.0,182.78,182.78,181.9,182.5,134177.0
2016-09-13 10:00:00,182.39,182.93,181.74,182.47,56383.0,182.39,182.93,181.74,182.47,56383.0
2016-09-13 10:10:00,182.5,183.78,182.18,183.2,119967.0,182.5,183.78,182.18,183.2,119967.0
2016-09-13 10:20:00,183.2,183.62,182.88,183.03,55584.0,183.2,183.62,182.88,183.03,55584.0
2016-09-13 10:30:00,183.07,183.13,182.28,182.48,53805.0,183.07,183.13,182.28,182.48,53805.0
2016-09-13 10:40:00,182.51,183.23,182.51,182.73,67316.0,182.51,183.23,182.51,182.73,67316.0
2016-09-13 10:50:00,182.78,182.93,181.58,181.76,51295.0,182.78,182.93,181.58,181.76,51295.0
2016-09-13 11:00:00,181.67,182.25,181.51,181.87,42639.0,181.67,182.25,181.51,181.87,42639.0
2016-09-13 11:10:00,181.73,181.73,180.97,181.2,65079.0,181.73,181.73,180.97,181.2,65079.0
2016-09-13 11:20:00,181.11,181.59,181.03,181.59,56704.0,181.11,181.59,181.03,181.59,56704.0
2016-09-13 11:30:00,181.46,181.71,181.12,181.12,36127.0,181.46,181.71,181.12,181.12,36127.0
2016-09-13 11:40:00,181.13,181.41,180.86,180.92,33376.0,181.13,181.41,180.86,180.92,33376.0
2016-09-13 11:50:00,180.98,181.87,180.97,181.27,44187.0,180.98,181.87,180.97,181.27,44187.0
2016-09-13 12:00:00,181.24,181.44,181.03,181.2,42467.0,181.24,181.44,181.03,181.2,42467.0
2016-09-13 12:10:00,181.23,181.64,181.22,181.49,22953.0,181.23,181.64,181.22,181.49,22953.0
2016-09-13 12:20:00,181.5,181.6,181.08,181.17,30428.0,181.5,181.6,181.08,181.17,30428.0
2016-09-13 12:30:00,181.1,181.43,181.02,181.25,45495.0,181.1,181.43,181.02,181.25,45495.0
2016-09-13 12:40:00,181.27,181.53,181.17,181.22,19573.0,181.27,181.53,181.17,181.22,19573.0
2016-09-13 12:50:00,181.22,181.29,180.88,180.99,31367.0,181.22,181.29,180.88,180.99,31367.0
2016-09-13 13:00:00,181.02,181.02,180.66,180.92,20082.0,181.02,181.02,180.66,180.92,20082.0
2016-09-13 13:10:00,180.87,181.69,180.74,181.64,60933.0,180.87,181.69,180.74,181.64,60933.0
2016-09-13 13:20:00,181.61,182.12,181.23,182.01,48853.0,181.61,182.12,181.23,182.01,48853.0
2016-09-13 13:30:00,182.01,182.19,181.85,182.01,41063.0,182.01,182.19,181.85,182.01,41063.0
2016-09-13 13:40:00,182.06,182.24,181.67,181.79,34519.0,182.06,182.24,181.67,181.79,34519.0
2016-09-13 13:50:00,181.75,181.83,181.3,181.64,27374.0,181.75,181.83,181.3,181.64,27374.0
2016-09-13 14:00:00,181.63,181.63,181.09,181.41,33148.0,181.63,181.63,181.09,181.41,33148.0
2016-09-13 14:10:00,181.34,181.51,181.05,181.05,16752.0,181.34,181.51,181.05,181.05,16752.0
2016-09-13 14:20:00,181.04,181.12,180.78,181.01,55351.0,181.04,181.12,180.78,181.01,55351.0
2016-09-13 14:30:00,181.01,181.03,180.66,180.98,34683.0,181.01,181.03,180.66,180.98,34683.0
2016-09-13 14:40:00,180.99,181.2,180.82,181.08,25361.0,180.99,181.2,180.82,181.08,25361.0
2016-09-13 14:50:00,181.14,181.37,180.74,180.77,25753.0,181.14,181.37,180.74,180.77,25753.0
2016-09-13 15:00:00,180.69,181.18,180.64,181.16,26904.0,180.69,181.18,180.64,181.16,26904.0
2016-09-13 15:10:00,181.23,181.76,180.94,181.7,31696.0,181.23,181.76,180.94,181.7,31696.0
2016-09-13 15:20:00,181.7,181.83,181.12,181.41,36743.0,181.7,181.83,181.12,181.41,36743.0
2016-09-13 15:30:00,181.38,181.86,181.38,181.84,31287.0,181.38,181.86,181.38,181.84,31287.0
2016-09-13 15:40:00,181.8,181.8,181.29,181.57,49474.0,181.8,181.8,181.29,181.57,49474.0
2016-09-13 15:50:00,181.62,182.36,181.62,181.9,163540.0,181.62,182.36,181.62,181.9,163540.0
2016-09-14 09:30:00,182.2,184.75,182.0,184.53,100985.0,182.2,184.75,182.0,184.53,100985.0
2016-09-14 09:40:00,184.57,184.75,183.04,183.2,58415.0,184.57,184.75,183.04,183.2,58415.0
2016-09-14 09:50:00,183.24,183.25,182.13,182.71,82919.0,183.24,183.25,182.13,182.71,82919.0
2016-09-14 10:00:00,182.61,183.46,182.32,183.35,45970.0,182.61,183.46,182.32,183.35,45970.0
2016-09-14 10:10:00,183.29,184.59,183.28,183.52,67624.0,183.29,184.59,183.28,183.52,67624.0
2016-09-14 10:20:00,183.61,183.71,183.31,183.31,39350.0,183.61,183.71,183.31,183.31,39350.0
2016-09-14 10:30:00,183.4,183.67,182.45,182.51,54414.0,183.4,183.67,182.45,182.51,54414.0
2016-09-14 10:40:00,182.45,182.88,182.27,182.87,56181.0,182.45,182.88,182.27,182.87,56181.0
2016-09-14 10:50:00,182.86,183.42,182.85,183.21,52529.0,182.86,183.42,182.85,183.21,52529.0
2016-09-14 11:00:00,183.21,183.71,183.09,183.35,86800.0,183.21,183.71,183.09,183.35,86800.0
2016-09-14 11:10:00,183.19,183.58,182.88,183.26,49324.0,183.19,183.58,182.88,183.26,49324.0
2016-09-14 11:20:00,183.28,184.0,183.0,183.86,48883.0,183.28,184.0,183.0,183.86,48883.0
2016-09-14 11:30:00,183.69,183.8,183.36,183.55,18863.0,183.69,183.8,183.36,183.55,18863.0
2016-09-14 11:40:00,183.49,183.82,183.42,183.75,18137.0,183.49,183.82,183.42,183.75,18137.0
2016-09-14 11:50:00,183.76,183.92,183.52,183.52,22273.0,183.76,183.92,183.52,183.52,22273.0
2016-09-14 12:00:00,183.51,183.61,183.0,183.18,24131.0,183.51,183.61,183.0,183.18,24131.0
2016-09-14 12:10:00,183.09,183.5,183.03,183.44,9266.0,183.09,183.5,183.03,183.44,9266.0
2016-09-14 12:20:00,183.46,183.46,183.11,183.2,7170.0,183.46,183.46,183.11,183.2,7170.0
2016-09-14 12:30:00,183.13,183.13,182.72,182.74,11757.0,183.13,183.13,182.72,182.74,11757.0
2016-09-14 12:40:00,182.74,182.99,182.64,182.92,15648.0,182.74,182.99,182.64,182.92,15648.0
2016-09-14 12:50:00,182.9,182.94,182.63,182.85,14299.0,182.9,182.94,182.63,182.85,14299.0
2016-09-14 13:00:00,182.86,183.1,182.77,182.93,88328.0,182.86,183.1,182.77,182.93,88328.0
2016-09-14 13:10:00,182.88,182.88,182.41,182.53,30508.0,182.88,182.88,182.41,182.53,30508.0
2016-09-14 13:20:00,182.56,182.85,182.34,182.66,25875.0,182.56,182.85,182.34,182.66,25875.0
2016-09-14 13:30:00,182.67,182.88,182.4,182.43,18023.0,182.67,182.88,182.4,182.43,18023.0
2016-09-14 13:40:00,182.44,182.67,182.25,182.44,15619.0,182.44,182.67,182.25,182.44,15619.0
2016-09-14 13:50:00,182.39,182.68,182.33,182.46,16957.0,182.39,182.68,182.33,182.46,16957.0
2016-09-14 14:00:00,182.42,182.71,182.24,182.27,27461.0,182.42,182.71,182.24,182.27,27461.0
2016-09-14 14:10:00,182.21,182.46,181.98,182.41,34484.0,182.21,182.46,181.98,182.41,34484.0
2016-09-14 14:20:00,182.35,182.61,182.09,182.52,23022.0,182.35,182.61,182.09,182.52,23022.0
2016-09-14 14:30:00,182.5,182.53,181.98,182.0,36253.0,182.5,182.53,181.98,182.0,36253.0
2016-09-14 14:40:00,182.03,182.3,181.98,182.08,23298.0,182.03,182.3,181.98,182.08,23298.0
2016-09-14 14:50:00,182.07,182.48,182.02,182.22,24219.0,182.07,182.48,182.02,182.22,24219.0
2016-09-14 15:00:00,182.25,182.26,181.68,181.94,62153.0,182.25,182.26,181.68,181.94,62153.0
2016-09-14 15:10:00,181.92,182.02,181.55,181.58,23436.0,181.92,182.02,181.55,181.58,23436.0
2016-09-14 15:20:00,181.6,181.76,181.28,181.34,41477.0,181.6,181.76,181.28,181.34,41477.0
2016-09-14 15:30:00,181.29,181.69,181.28,181.59,39719.0,181.29,181.69,181.28,181.59,39719.0
2016-09-14 15:40:00,181.59,181.92,181.38,181.5,72980.0,181.59,181.92,181.38,181.5,72980.0
2016-09-14 15:50:00,181.55,182.24,181.47,182.17,166079.0,181.55,182.24,181.47,182.17,166079.0
2016-09-15 09:30:00,182.89,183.77,182.73,183.24,122959.0,182.89,183.77,182.73,183.24,122959.0
2016-09-15 09:40:00,183.33,183.58,182.97,183.3,80142.0,183.33,183.58,182.97,183.3,80142.0
2016-09-15 09:50:00,183.26,183.92,183.07,183.35,69197.0,183.26,183.92,183.07,183.35,69197.0
2016-09-15 10:00:00,183.41,184.0,183.0,183.6,78010.0,183.41,184.0,183.0,183.6,78010.0
2016-09-15 10:10:00,183.57,184.43,183.47,184.24,67420.0,183.57,184.43,183.47,184.24,67420.0
2016-09-15 10:20:00,184.25,184.41,184.03,184.26,49309.0,184.25,184.41,184.03,184.26,49309.0
2016-09-15 10:30:00,184.26,184.4,183.9,184.12,43044.0,184.26,184.4,183.9,184.12,43044.0
2016-09-15 10:40:00,184.09,184.1,183.64,183.99,33872.0,184.09,184.1,183.64,183.99,33872.0
2016-09-15 10:50:00,184.09,184.46,183.99,184.26,30588.0,184.09,184.46,183.99,184.26,30588.0
2016-09-15 11:00:00,184.22,184.38,184.13,184.37,32066.0,184.22,184.38,184.13,184.37,32066.0
2016-09-15 11:10:00,184.34,184.8,184.19,184.77,21597.0,184.34,184.8,184.19,184.77,21597.0
2016-09-15 11:20:00,184.75,184.98,184.68,184.91,43075.0,184.75,184.98,184.68,184.91,43075.0
2016-09-15 11:30:00,184.91,185.51,184.86,185.27,52984.0,184.91,185.51,184.86,185.27,52984.0
2016-09-15 11:40:00,185.23,185.23,184.87,184.95,25284.0,185.23,185.23,184.87,184.95,25284.0
2016-09-15 11:50:00,184.94,185.17,184.89,185.02,16113.0,184.94,185.17,184.89,185.02,16113.0
2016-09-15 12:00:00,185.05,185.88,184.98,185.74,30607.0,185.05,185.88,184.98,185.74,30607.0
2016-09-15 12:10:00,185.7,185.88,185.51,185.75,26470.0,185.7,185.88,185.51,185.75,26470.0
2016-09-15 12:20:00,185.83,185.88,185.55,185.55,21068.0,185.83,185.88,185.55,185.55,21068.0
2016-09-15 12:30:00,185.6,185.76,185.43,185.56,33155.0,185.6,185.76,185.43,185.56,33155.0
2016-09-15 12:40:00,185.56,185.7,185.4,185.7,25396.0,185.56,185.7,185.4,185.7,25396.0
2016-09-15 12:50:00,185.61,185.87,185.48,185.76,16969.0,185.61,185.87,185.48,185.76,16969.0
2016-09-15 13:00:00,185.84,186.12,185.75,186.12,53382.0,185.84,186.12,185.75,186.12,53382.0
2016-09-15 13:10:00,186.08,186.2,185.76,186.0,34024.0,186.08,186.2,185.76,186.0,34024.0
2016-09-15 13:20:00,186.0,186.14,185.92,186.08,46862.0,186.0,186.14,185.92,186.08,46862.0
2016-09-15 13:30:00,186.08,186.28,185.95,186.12,45049.0,186.08,186.28,185.95,186.12,45049.0
2016-09-15 13:40:00,186.12,186.48,186.04,186.39,34314.0,186.12,186.48,186.04,186.39,34314.0
2016-09-15 13:50:00,186.43,186.59,186.33,186.5,38714.0,186.43,186.59,186.33,186.5,38714.0
2016-09-15 14:00:00,186.56,187.13,186.56,187.09,58666.0,186.56,187.13,186.56,187.09,58666.0
2016-09-15 14:10:00,187.11,187.4,186.99,187.29,53132.0,187.11,187.4,186.99,187.29,53132.0
2016-09-15 14:20:00,187.33,187.33,186.88,187.01,32616.0,187.33,187.33,186.88,187.01,32616.0
2016-09-15 14:30:00,187.0,187.3,186.93,187.3,25067.0,187.0,187.3,186.93,187.3,25067.0
2016-09-15 14:40:00,187.33,187.33,186.58,187.0,45309.0,187.33,187.33,186.58,187.0,45309.0
2016-09-15 14:50:00,186.95,187.05,186.54,186.58,41097.0,186.95,187.05,186.54,186.58,41097.0
2016-09-15 15:00:00,186.6,186.86,186.56,186.6,35355.0,186.6,186.86,186.56,186.6,35355.0
2016-09-15 15:10:00,186.6,186.83,186.31,186.83,42404.0,186.6,186.83,186.31,186.83,42404.0
2016-09-15 15:20:00,186.82,186.98,186.62,186.79,34987.0,186.82,186.98,186.62,186.79,34987.0
2016-09-15 15:30:00,186.85,186.85,186.61,186.79,44035.0,186.85,186.85,186.61,186.79,44035.0
2016-09-15 15:40:00,186.78,186.89,186.6,186.67,43619.0,186.78,186.89,186.6,186.67,43619.0
2016-09-15 15:50:00,186.69,186.69,186.36,186.49,129680.0,186.69,186.69,186.36,186.49,129680.0
2016-09-16 09:30:00,186.27,186.27,184.53,185.15,254741.0,186.27,186.27,184.53,185.15,254741.0
2016-09-16 09:40:00,185.4,186.08,184.7,185.64,57874.0,185.4,186.08,184.7,185.64,57874.0
2016-09-16 09:50:00,185.37,185.55,184.68,185.13,41036.0,185.37,185.55,184.68,185.13,41036.0
2016-09-16 10:00:00,185.18,185.35,184.2,184.2,33923.0,185.18,185.35,184.2,184.2,33923.0
2016-09-16 10:10:00,184.2,184.39,183.67,183.7,44526.0,184.2,184.39,183.67,183.7,44526.0
2016-09-16 10:20:00,183.71,184.09,183.53,184.07,30308.0,183.71,184.09,183.53,184.07,30308.0
2016-09-16 10:30:00,184.03,185.14,184.03,185.1,35368.0,184.03,185.14,184.03,185.1,35368.0
2016-09-16 10:40:00,185.11,185.43,185.0,185.34,37194.0,185.11,185.43,185.0,185.34,37194.0
2016-09-16 10:50:00,185.37,185.37,184.31,184.32,28071.0,185.37,185.37,184.31,184.32,28071.0
2016-09-16 11:00:00,184.36,184.36,183.75,183.88,21791.0,184.36,184.36,183.75,183.88,21791.0
2016-09-16 11:10:00,183.88,184.27,183.8,183.92,18055.0,183.88,184.27,183.8,183.92,18055.0
2016-09-16 11:20:00,183.87,184.4,183.7,184.04,27378.0,183.87,184.4,183.7,184.04,27378.0
2016-09-16 11:30:00,183.96,184.9,183.81,184.69,42512.0,183.96,184.9,183.81,184.69,42512.0
2016-09-16 11:40:00,184.6,184.88,184.48,184.88,7710.0,184.6,184.88,184.48,184.88,7710.0
2016-09-16 11:50:00,184.84,184.86,184.62,184.82,12000.0,184.84,184.86,184.62,184.82,12000.0
2016-09-16 12:00:00,184.74,184.95,184.59,184.8,15442.0,184.74,184.95,184.59,184.8,15442.0
2016-09-16 12:10:00,184.84,185.0,184.7,184.87,13293.0,184.84,185.0,184.7,184.87,13293.0
2016-09-16 12:20:00,184.87,185.04,184.77,184.94,10000.0,184.87,185.04,184.77,184.94,10000.0
2016-09-16 12:30:00,185.02,185.15,184.79,184.89,14026.0,185.02,185.15,184.79,184.89,14026.0
2016-09-16 12:40:00,184.97,184.97,184.72,184.82,23140.0,184.97,184.97,184.72,184.82,23140.0
2016-09-16 12:50:00,184.83,184.95,184.73,184.88,10276.0,184.83,184.95,184.73,184.88,10276.0
2016-09-16 13:00:00,184.91,185.23,184.91,185.0,15276.0,184.91,185.23,184.91,185.0,15276.0
2016-09-16 13:10:00,185.01,185.16,184.93,185.05,20797.0,185.01,185.16,184.93,185.05,20797.0
2016-09-16 13:20:00,185.01,185.21,184.87,184.87,13864.0,185.01,185.21,184.87,184.87,13864.0
2016-09-16 13:30:00,184.94,185.1,184.8,185.0,17289.0,184.94,185.1,184.8,185.0,17289.0
2016-09-16 13:40:00,185.02,185.03,184.65,184.8,20918.0,185.02,185.03,184.65,184.8,20918.0
2016-09-16 13:50:00,184.82,184.93,184.64,184.86,50303.0,184.82,184.93,184.64,184.86,50303.0
2016-09-16 14:00:00,184.82,185.07,184.81,184.99,14932.0,184.82,185.07,184.81,184.99,14932.0
2016-09-16 14:10:00,184.97,185.01,184.89,184.94,11538.0,184.97,185.01,184.89,184.94,11538.0
2016-09-16 14:20:00,184.97,185.02,184.92,184.97,12835.0,184.97,185.02,184.92,184.97,12835.0
2016-09-16 14:30:00,185.0,185.03,184.92,184.98,17122.0,185.0,185.03,184.92,184.98,17122.0
2016-09-16 14:40:00,184.99,185.12,184.93,185.08,15573.0,184.99,185.12,184.93,185.08,15573.0
2016-09-16 14:50:00,185.1,185.12,184.98,185.02,11993.0,185.1,185.12,184.98,185.02,11993.0
2016-09-16 15:00:00,185.07,185.3,184.96,185.18,15230.0,185.07,185.3,184.96,185.18,15230.0
2016-09-16 15:10:00,185.15,185.35,185.1,185.22,8751.0,185.15,185.35,185.1,185.22,8751.0
2016-09-16 15:20:00,185.26,185.32,185.11,185.31,15508.0,185.26,185.32,185.11,185.31,15508.0
2016-09-16 15:30:00,185.31,185.39,185.03,185.06,18663.0,185.31,185.39,185.03,185.06,18663.0
2016-09-16 15:40:00,185.12,185.16,184.93,185.09,33899.0,185.12,185.16,184.93,185.09,33899.0
2016-09-16 15:50:00,185.08,185.3,184.94,184.96,148072.0,185.08,185.3,184.94,184.96,148072.0
2016-09-19 09:30:00,186.0,186.12,185.4,185.62,153950.0,186.0,186.12,185.4,185.62,153950.0
2016-09-19 09:40:00,185.67,186.0,185.41,185.52,73448.0,185.67,186.0,185.41,185.52,73448.0
2016-09-19 09:50:00,185.52,186.98,185.45,186.74,104483.0,185.52,186.98,185.45,186.74,104483.0
2016-09-19 10:00:00,186.7,187.0,186.42,186.7,84547.0,186.7,187.0,186.42,186.7,84547.0
2016-09-19 10:10:00,186.7,186.7,186.11,186.35,64889.0,186.7,186.7,186.11,186.35,64889.0
2016-09-19 10:20:00,186.38,186.46,185.7,186.05,58936.0,186.38,186.46,185.7,186.05,58936.0
2016-09-19 10:30:00,186.11,186.3,185.48,185.75,62491.0,186.11,186.3,185.48,185.75,62491.0
2016-09-19 10:40:00,185.7,185.87,185.45,185.56,39307.0,185.7,185.87,185.45,185.56,39307.0
2016-09-19 10:50:00,185.51,185.85,185.18,185.32,46453.0,185.51,185.85,185.18,185.32,46453.0
2016-09-19 11:00:00,185.33,185.96,185.1,185.88,54373.0,185.33,185.96,185.1,185.88,54373.0
2016-09-19 11:10:00,185.94,186.1,185.78,185.95,29904.0,185.94,186.1,185.78,185.95,29904.0
2016-09-19 11:20:00,185.9,186.16,185.77,186.07,41950.0,185.9,186.16,185.77,186.07,41950.0
2016-09-19 11:30:00,186.07,186.26,185.87,186.15,26142.0,186.07,186.26,185.87,186.15,26142.0
2016-09-19 11:40:00,186.19,186.33,186.06,186.21,46195.0,186.19,186.33,186.06,186.21,46195.0
2016-09-19 11:50:00,186.2,186.35,186.15,186.25,25074.0,186.2,186.35,186.15,186.25,25074.0
2016-09-19 12:00:00,186.25,186.35,186.05,186.1,20302.0,186.25,186.35,186.05,186.1,20302.0
2016-09-19 12:10:00,186.1,186.1,185.15,185.36,44530.0,186.1,186.1,185.15,185.36,44530.0
2016-09-19 12:20:00,185.3,185.47,185.2,185.42,25027.0,185.3,185.47,185.2,185.42,25027.0
2016-09-19 12:30:00,185.38,185.67,185.38,185.54,16821.0,185.38,185.67,185.38,185.54,16821.0
2016-09-19 12:40:00,185.54,185.79,185.39,185.5,17935.0,185.54,185.79,185.39,185.5,17935.0
2016-09-19 12:50:00,185.64,185.68,185.34,185.4,12114.0,185.64,185.68,185.34,185.4,12114.0
2016-09-19 13:00:00,185.37,185.46,185.11,185.3,20245.0,185.37,185.46,185.11,185.3,20245.0
2016-09-19 13:10:00,185.32,185.35,185.04,185.07,27932.0,185.32,185.35,185.04,185.07,27932.0
2016-09-19 13:20:00,185.06,185.07,184.72,184.74,29027.0,185.06,185.07,184.72,184.74,29027.0
2016-09-19 13:30:00,184.84,184.84,184.03,184.35,31847.0,184.84,184.84,184.03,184.35,31847.0
2016-09-19 13:40:00,184.26,184.52,184.14,184.43,36300.0,184.26,184.52,184.14,184.43,36300.0
2016-09-19 13:50:00,184.45,184.84,184.35,184.83,37885.0,184.45,184.84,184.35,184.83,37885.0
2016-09-19 14:00:00,184.83,185.1,184.57,184.71,27051.0,184.83,185.1,184.57,184.71,27051.0
2016-09-19 14:10:00,184.74,185.04,184.73,184.93,21519.0,184.74,185.04,184.73,184.93,21519.0
2016-09-19 14:20:00,184.9,184.91,184.69,184.83,13400.0,184.9,184.91,184.69,184.83,13400.0
2016-09-19 14:30:00,184.88,184.91,184.39,184.47,37706.0,184.88,184.91,184.39,184.47,37706.0
2016-09-19 14:40:00,184.5,184.99,184.43,184.8,25691.0,184.5,184.99,184.43,184.8,25691.0
2016-09-19 14:50:00,184.98,185.12,184.75,185.06,19826.0,184.98,185.12,184.75,185.06,19826.0
2016-09-19 15:00:00,184.95,185.07,184.76,184.79,12700.0,184.95,185.07,184.76,184.79,12700.0
2016-09-19 15:10:00,184.78,184.95,184.6,184.66,14525.0,184.78,184.95,184.6,184.66,14525.0
2016-09-19 15:20:00,184.67,184.97,184.65,184.74,16513.0,184.67,184.97,184.65,184.74,16513.0
2016-09-19 15:30:00,184.71,184.81,184.35,184.76,30907.0,184.71,184.81,184.35,184.76,30907.0
2016-09-19 15:40:00,184.76,184.88,184.54,184.64,34964.0,184.76,184.88,184.54,184.64,34964.0
2016-09-19 15:50:00,184.71,184.83,184.46,184.74,106839.0,184.71,184.83,184.46,184.74,106839.0
2016-09-20 09:30:00,186.63,188.69,185.92,188.4,288933.0,186.63,188.69,185.92,188.4,288933.0
2016-09-20 09:40:00,188.37,188.91,188.13,188.75,120001.0,188.37,188.91,188.13,188.75,120001.0
2016-09-20 09:50:00,188.68,189.0,187.42,187.53,109175.0,188.68,189.0,187.42,187.53,109175.0
2016-09-20 10:00:00,187.53,187.9,187.13,187.19,65954.0,187.53,187.9,187.13,187.19,65954.0
2016-09-20 10:10:00,187.32,187.37,186.68,186.83,46887.0,187.32,187.37,186.68,186.83,46887.0
2016-09-20 10:20:00,186.84,186.98,186.43,186.48,69671.0,186.84,186.98,186.43,186.48,69671.0
2016-09-20 10:30:00,186.44,186.54,186.13,186.13,62670.0,186.44,186.54,186.13,186.13,62670.0
2016-09-20 10:40:00,186.29,186.64,186.2,186.5,60756.0,186.29,186.64,186.2,186.5,60756.0
2016-09-20 10:50:00,186.5,186.5,186.4,186.47,50082.0,186.5,186.5,186.4,186.47,50082.0
2016-09-20 11:00:00,186.47,187.32,186.42,187.32,33784.0,186.47,187.32,186.42,187.32,33784.0
2016-09-20 11:10:00,187.35,187.44,186.75,186.75,86594.0,187.35,187.44,186.75,186.75,86594.0
2016-09-20 11:20:00,186.75,187.36,186.75,186.86,86908.0,186.75,187.36,186.75,186.86,86908.0
2016-09-20 11:30:00,186.87,187.2,186.73,186.97,33665.0,186.87,187.2,186.73,186.97,33665.0
2016-09-20 11:40:00,186.91,187.01,186.65,186.71,32361.0,186.91,187.01,186.65,186.71,32361.0
2016-09-20 11:50:00,186.75,186.82,186.12,186.35,65426.0,186.75,186.82,186.12,186.35,65426.0
2016-09-20 12:00:00,186.38,186.45,186.1,186.23,68532.0,186.38,186.45,186.1,186.23,68532.0
2016-09-20 12:10:00,186.28,186.43,185.88,186.41,34831.0,186.28,186.43,185.88,186.41,34831.0
2016-09-20 12:20:00,186.39,186.64,186.25,186.57,17406.0,186.39,186.64,186.25,186.57,17406.0
2016-09-20 12:30:00,186.62,186.98,186.52,186.95,63511.0,186.62,186.98,186.52,186.95,63511.0
2016-09-20 12:40:00,186.98,187.17,186.5,186.5,30927.0,186.98,187.17,186.5,186.5,30927.0
2016-09-20 12:50:00,186.49,187.14,186.49,186.98,25184.0,186.49,187.14,186.49,186.98,25184.0
2016-09-20 13:00:00,186.95,187.13,186.79,187.06,29893.0,186.95,187.13,186.79,187.06,29893.0
2016-09-20 13:10:00,187.08,187.13,186.71,186.99,92779.0,187.08,187.13,186.71,186.99,92779.0
2016-09-20 13:20:00,187.01,187.03,186.51,186.61,26483.0,187.01,187.03,186.51,186.61,26483.0
2016-09-20 13:30:00,186.59,187.17,186.53,187.17,23926.0,186.59,187.17,186.53,187.17,23926.0
2016-09-20 13:40:00,187.11,187.25,186.96,187.25,20667.0,187.11,187.25,186.96,187.25,20667.0
2016-09-20 13:50:00,187.24,187.36,187.1,187.14,11449.0,187.24,187.36,187.1,187.14,11449.0
2016-09-20 14:00:00,187.23,187.27,186.95,186.95,12829.0,187.23,187.27,186.95,186.95,12829.0
2016-09-20 14:10:00,186.93,187.28,186.93,187.05,20654.0,186.93,187.28,186.93,187.05,20654.0
2016-09-20 14:20:00,187.05,187.08,186.69,186.74,15601.0,187.05,187.08,186.69,186.74,15601.0
2016-09-20 14:30:00,186.7,186.9,186.65,186.88,15031.0,186.7,186.9,186.65,186.88,15031.0
2016-09-20 14:40:00,186.91,186.94,186.51,186.56,15334.0,186.91,186.94,186.51,186.56,15334.0
2016-09-20 14:50:00,186.53,186.64,186.4,186.53,19719.0,186.53,186.64,186.4,186.53,19719.0
2016-09-20 15:00:00,186.52,186.58,186.35,186.56,24818.0,186.52,186.58,186.35,186.56,24818.0
2016-09-20 15:10:00,186.6,186.86,186.44,186.86,19366.0,186.6,186.86,186.44,186.86,19366.0
2016-09-20 15:20:00,186.88,186.88,186.49,186.49,20216.0,186.88,186.88,186.49,186.49,20216.0
2016-09-20 15:30:00,186.54,186.68,186.49,186.6,20618.0,186.54,186.68,186.49,186.6,20618.0
2016-09-20 15:40:00,186.61,186.67,186.18,186.44,46062.0,186.61,186.67,186.18,186.44,46062.0
2016-09-20 15:50:00,186.4,186.6,186.23,186.43,109627.0,186.4,186.6,186.23,186.43,109627.0
2016-09-21 09:30:00,187.85,192.59,187.3,192.44,433164.0,187.85,192.59,187.3,192.44,433164.0
2016-09-21 09:40:00,192.41,194.74,192.0,194.15,546718.0,192.41,194.74,192.0,194.15,546718.0
2016-09-21 09:50:00,194.16,194.35,192.78,193.84,331551.0,194.16,194.35,192.78,193.84,331551.0
2016-09-21 10:00:00,193.88,194.68,193.7,193.92,183462.0,193.88,194.68,193.7,193.92,183462.0
2016-09-21 10:10:00,193.97,195.38,193.96,195.2,158933.0,193.97,195.38,193.96,195.2,158933.0
2016-09-21 10:20:00,195.25,195.45,194.8,195.44,158335.0,195.25,195.45,194.8,195.44,158335.0
2016-09-21 10:30:00,195.39,195.69,195.21,195.41,113285.0,195.39,195.69,195.21,195.41,113285.0
2016-09-21 10:40:00,195.41,195.41,193.86,193.99,127848.0,195.41,195.41,193.86,193.99,127848.0
2016-09-21 10:50:00,193.85,194.05,193.14,193.2,112433.0,193.85,194.05,193.14,193.2,112433.0
2016-09-21 11:00:00,193.2,194.1,193.04,193.54,76820.0,193.2,194.1,193.04,193.54,76820.0
2016-09-21 11:10:00,193.56,193.78,193.18,193.34,69824.0,193.56,193.78,193.18,193.34,69824.0
2016-09-21 11:20:00,193.27,193.46,192.25,192.72,210671.0,193.27,193.46,192.25,192.72,210671.0
2016-09-21 11:30:00,192.76,193.29,192.61,193.23,61763.0,192.76,193.29,192.61,193.23,61763.0
2016-09-21 11:40:00,193.29,194.47,193.29,194.43,80336.0,193.29,194.47,193.29,194.43,80336.0
2016-09-21 11:50:00,194.44,194.75,194.22,194.62,59984.0,194.44,194.75,194.22,194.62,59984.0
2016-09-21 12:00:00,194.66,195.5,194.58,195.15,87800.0,194.66,195.5,194.58,195.15,87800.0
2016-09-21 12:10:00,195.15,195.15,194.08,194.33,80419.0,195.15,195.15,194.08,194.33,80419.0
2016-09-21 12:20:00,194.42,194.63,193.8,194.05,58393.0,194.42,194.63,193.8,194.05,58393.0
2016-09-21 12:30:00,194.05,194.09,193.54,193.58,34552.0,194.05,194.09,193.54,193.58,34552.0
2016-09-21 12:40:00,193.53,193.94,193.5,193.59,34142.0,193.53,193.94,193.5,193.59,34142.0
2016-09-21 12:50:00,193.55,193.83,193.04,193.2,57023.0,193.55,193.83,193.04,193.2,57023.0
2016-09-21 13:00:00,193.24,193.91,193.15,193.86,81832.0,193.24,193.91,193.15,193.86,81832.0
2016-09-21 13:10:00,193.91,194.59,193.86,194.52,111574.0,193.91,194.59,193.86,194.52,111574.0
2016-09-21 13:20:00,194.55,194.7,193.71,194.01,78534.0,194.55,194.7,193.71,194.01,78534.0
2016-09-21 13:30:00,194.0,194.32,193.64,193.64,37533.0,194.0,194.32,193.64,193.64,37533.0
2016-09-21 13:40:00,193.65,193.81,193.44,193.6,41514.0,193.65,193.81,193.44,193.6,41514.0
2016-09-21 13:50:00,193.56,194.1,193.22,193.73,46344.0,193.56,194.1,193.22,193.73,46344.0
2016-09-21 14:00:00,193.73,195.38,193.57,195.1,133113.0,193.73,195.38,193.57,195.1,133113.0
2016-09-21 14:10:00,195.03,195.4,194.85,195.06,83405.0,195.03,195.4,194.85,195.06,83405.0
2016-09-21 14:20:00,195.06,195.21,194.26,194.5,65351.0,195.06,195.21,194.26,194.5,65351.0
2016-09-21 14:30:00,194.5,195.38,194.38,195.34,81060.0,194.5,195.38,194.38,195.34,81060.0
2016-09-21 14:40:00,195.34,195.7,195.22,195.63,100129.0,195.34,195.7,195.22,195.63,100129.0
2016-09-21 14:50:00,195.66,196.18,195.4,196.12,116609.0,195.66,196.18,195.4,196.12,116609.0
2016-09-21 15:00:00,196.07,196.32,195.42,195.62,94137.0,196.07,196.32,195.42,195.62,94137.0
2016-09-21 15:10:00,195.57,195.69,195.0,195.3,77439.0,195.57,195.69,195.0,195.3,77439.0
2016-09-21 15:20:00,195.36,195.91,195.34,195.86,63695.0,195.36,195.91,195.34,195.86,63695.0
2016-09-21 15:30:00,195.83,196.0,195.71,195.87,90923.0,195.83,196.0,195.71,195.87,90923.0
2016-09-21 15:40:00,195.87,196.22,195.65,196.22,153604.0,195.87,196.22,195.65,196.22,153604.0
2016-09-21 15:50:00,196.22,196.29,195.88,196.05,313191.0,196.22,196.29,195.88,196.05,313191.0
2016-09-22 09:30:00,197.0,197.73,195.9,197.62,428700.0,197.0,197.73,195.9,197.62,428700.0
2016-09-22 09:40:00,197.67,197.8,196.05,196.14,154792.0,197.67,197.8,196.05,196.14,154792.0
2016-09-22 09:50:00,196.27,197.69,196.21,196.8,106767.0,196.27,197.69,196.21,196.8,106767.0
2016-09-22 10:00:00,196.76,197.33,196.5,196.51,97140.0,196.76,197.33,196.5,196.51,97140.0
2016-09-22 10:10:00,196.59,196.59,195.32,195.51,189757.0,196.59,196.59,195.32,195.51,189757.0
2016-09-22 10:20:00,195.54,196.0,195.16,195.91,141019.0,195.54,196.0,195.16,195.91,141019.0
2016-09-22 10:30:00,195.86,196.0,195.25,195.39,59384.0,195.86,196.0,195.25,195.39,59384.0
2016-09-22 10:40:00,195.48,195.71,194.75,194.82,86144.0,195.48,195.71,194.75,194.82,86144.0
2016-09-22 10:50:00,194.86,194.86,194.2,194.4,83015.0,194.86,194.86,194.2,194.4,83015.0
2016-09-22 11:00:00,194.36,194.7,193.85,194.02,95663.0,194.36,194.7,193.85,194.02,95663.0
2016-09-22 11:10:00,193.88,194.54,193.68,194.53,61510.0,193.88,194.54,193.68,194.53,61510.0
2016-09-22 11:20:00,194.54,194.96,194.25,194.27,37114.0,194.54,194.96,194.25,194.27,37114.0
2016-09-22 11:30:00,194.29,194.37,194.01,194.1,28587.0,194.29,194.37,194.01,194.1,28587.0
2016-09-22 11:40:00,194.12,194.28,194.02,194.16,20049.0,194.12,194.28,194.02,194.16,20049.0
2016-09-22 11:50:00,194.15,194.38,194.07,194.35,26432.0,194.15,194.38,194.07,194.35,26432.0
2016-09-22 12:00:00,194.31,194.39,194.2,194.2,17597.0,194.31,194.39,194.2,194.2,17597.0
2016-09-22 12:10:00,194.23,194.6,194.15,194.55,15542.0,194.23,194.6,194.15,194.55,15542.0
2016-09-22 12:20:00,194.54,194.98,194.38,194.87,69306.0,194.54,194.98,194.38,194.87,69306.0
2016-09-22 12:30:00,194.85,195.1,194.69,194.93,68318.0,194.85,195.1,194.69,194.93,68318.0
2016-09-22 12:40:00,194.97,195.25,194.81,195.14,20073.0,194.97,195.25,194.81,195.14,20073.0
2016-09-22 12:50:00,195.14,195.49,195.0,195.4,58535.0,195.14,195.49,195.0,195.4,58535.0
2016-09-22 13:00:00,195.43,195.95,195.31,195.92,61700.0,195.43,195.95,195.31,195.92,61700.0
2016-09-22 13:10:00,195.95,196.0,194.97,195.03,28765.0,195.95,196.0,194.97,195.03,28765.0
2016-09-22 13:20:00,195.02,195.16,194.84,195.11,17051.0,195.02,195.16,194.84,195.11,17051.0
2016-09-22 13:30:00,195.14,195.3,194.9,195.25,65659.0,195.14,195.3,194.9,195.25,65659.0
2016-09-22 13:40:00,195.25,195.7,195.14,195.65,63225.0,195.25,195.7,195.14,195.65,63225.0
2016-09-22 13:50:00,195.62,195.96,195.41,195.93,49484.0,195.62,195.96,195.41,195.93,49484.0
2016-09-22 14:00:00,195.94,195.95,195.48,195.66,38431.0,195.94,195.95,195.48,195.66,38431.0
2016-09-22 14:10:00,195.7,195.98,195.56,195.71,74746.0,195.7,195.98,195.56,195.71,74746.0
2016-09-22 14:20:00,195.73,196.0,195.4,195.77,63042.0,195.73,196.0,195.4,195.77,63042.0
2016-09-22 14:30:00,195.77,195.93,195.43,195.67,68667.0,195.77,195.93,195.43,195.67,68667.0
2016-09-22 14:40:00,195.7,195.78,195.52,195.75,48015.0,195.7,195.78,195.52,195.75,48015.0
2016-09-22 14:50:00,195.75,195.88,195.6,195.78,81619.0,195.75,195.88,195.6,195.78,81619.0
2016-09-22 15:00:00,195.8,195.85,195.2,195.33,49964.0,195.8,195.85,195.2,195.33,49964.0
2016-09-22 15:10:00,195.31,195.61,195.06,195.14,88142.0,195.31,195.61,195.06,195.14,88142.0
2016-09-22 15:20:00,195.13,195.67,195.07,195.14,49711.0,195.13,195.67,195.07,195.14,49711.0
2016-09-22 15:30:00,195.13,195.28,194.96,195.22,59431.0,195.13,195.28,194.96,195.22,59431.0
2016-09-22 15:40:00,195.22,195.49,195.15,195.48,91812.0,195.22,195.49,195.15,195.48,91812.0
2016-09-22 15:50:00,195.5,195.81,195.34,195.45,157402.0,195.5,195.81,195.34,195.45,157402.0
2016-09-23 09:30:00,193.24,194.09,190.3,192.58,365073.0,193.24,194.09,190.3,192.58,365073.0
2016-09-23 09:40:00,192.8,194.2,192.8,193.76,98810.0,192.8,194.2,192.8,193.76,98810.0
2016-09-23 09:50:00,193.6,194.47,193.1,194.44,89956.0,193.6,194.47,193.1,194.44,89956.0
2016-09-23 10:00:00,194.35,194.87,194.07,194.27,114029.0,194.35,194.87,194.07,194.27,114029.0
2016-09-23 10:10:00,194.24,194.65,193.67,193.8,72697.0,194.24,194.65,193.67,193.8,72697.0
2016-09-23 10:20:00,193.72,194.9,193.72,194.31,33828.0,193.72,194.9,193.72,194.31,33828.0
2016-09-23 10:30:00,194.32,194.38,193.84,194.05,18533.0,194.32,194.38,193.84,194.05,18533.0
2016-09-23 10:40:00,194.05,194.65,193.84,194.37,93256.0,194.05,194.65,193.84,194.37,93256.0
2016-09-23 10:50:00,194.42,194.56,194.09,194.14,90039.0,194.42,194.56,194.09,194.14,90039.0
2016-09-23 11:00:00,194.16,194.31,193.81,194.23,80813.0,194.16,194.31,193.81,194.23,80813.0
2016-09-23 11:10:00,194.2,194.47,194.05,194.31,30598.0,194.2,194.47,194.05,194.31,30598.0
2016-09-23 11:20:00,194.35,194.5,194.19,194.47,21001.0,194.35,194.5,194.19,194.47,21001.0
2016-09-23 11:30:00,194.46,194.8,194.22,194.25,52565.0,194.46,194.8,194.22,194.25,52565.0
2016-09-23 11:40:00,194.26,194.67,194.1,194.15,59894.0,194.26,194.67,194.1,194.15,59894.0
2016-09-23 11:50:00,194.22,194.29,192.76,193.01,85612.0,194.22,194.29,192.76,193.01,85612.0
2016-09-23 12:00:00,193.05,193.22,192.75,192.82,39161.0,193.05,193.22,192.75,192.82,39161.0
2016-09-23 12:10:00,192.84,193.29,192.8,192.94,18140.0,192.84,193.29,192.8,192.94,18140.0
2016-09-23 12:20:00,192.93,192.96,192.43,192.61,37455.0,192.93,192.96,192.43,192.61,37455.0
2016-09-23 12:30:00,192.66,192.87,192.1,192.14,59440.0,192.66,192.87,192.1,192.14,59440.0
2016-09-23 12:40:00,192.13,192.51,192.1,192.21,91670.0,192.13,192.51,192.1,192.21,91670.0
2016-09-23 12:50:00,192.21,192.37,192.02,192.02,36374.0,192.21,192.37,192.02,192.02,36374.0
2016-09-23 13:00:00,192.09,192.21,191.82,192.06,32694.0,192.09,192.21,191.82,192.06,32694.0
2016-09-23 13:10:00,192.1,192.29,191.83,192.27,41489.0,192.1,192.29,191.83,192.27,41489.0
2016-09-23 13:20:00,192.19,192.35,192.0,192.15,23238.0,192.19,192.35,192.0,192.15,23238.0
2016-09-23 13:30:00,192.22,192.41,191.82,191.84,27399.0,192.22,192.41,191.82,191.84,27399.0
2016-09-23 13:40:00,191.91,192.04,191.4,191.47,56766.0,191.91,192.04,191.4,191.47,56766.0
2016-09-23 13:50:00,191.4,191.48,190.92,191.15,54480.0,191.4,191.48,190.92,191.15,54480.0
2016-09-23 14:00:00,191.1,191.33,190.81,190.88,55021.0,191.1,191.33,190.81,190.88,55021.0
2016-09-23 14:10:00,190.91,191.88,190.68,191.85,65671.0,190.91,191.88,190.68,191.85,65671.0
2016-09-23 14:20:00,191.85,191.92,191.45,191.84,54290.0,191.85,191.92,191.45,191.84,54290.0
2016-09-23 14:30:00,191.83,192.35,191.66,192.19,85411.0,191.83,192.35,191.66,192.19,85411.0
2016-09-23 14:40:00,192.2,192.31,191.82,191.82,27255.0,192.2,192.31,191.82,191.82,27255.0
2016-09-23 14:50:00,191.76,191.85,191.51,191.74,42054.0,191.76,191.85,191.51,191.74,42054.0
2016-09-23 15:00:00,191.71,191.76,191.45,191.68,29471.0,191.71,191.76,191.45,191.68,29471.0
2016-09-23 15:10:00,191.62,191.62,191.08,191.35,39943.0,191.62,191.62,191.08,191.35,39943.0
2016-09-23 15:20:00,191.35,191.58,191.01,191.39,26901.0,191.35,191.58,191.01,191.39,26901.0
2016-09-23 15:30:00,191.55,192.04,191.37,191.91,77755.0,191.55,192.04,191.37,191.91,77755.0
2016-09-23 15:40:00,191.87,191.99,191.61,191.72,70659.0,191.87,191.99,191.61,191.72,70659.0
2016-09-23 15:50:00,191.75,192.26,191.37,191.72,344578.0,191.75,192.26,191.37,191.72,344578.0
2016-09-26 09:30:00,189.53,189.66,187.9,188.61,171085.0,189.53,189.66,187.9,188.61,171085.0
2016-09-26 09:40:00,188.67,189.41,188.2,188.77,89456.0,188.67,189.41,188.2,188.77,89456.0
2016-09-26 09:50:00,188.63,189.39,188.49,188.66,53779.0,188.63,189.39,188.49,188.66,53779.0
2016-09-26 10:00:00,188.75,189.27,188.64,188.75,29705.0,188.75,189.27,188.64,188.75,29705.0
2016-09-26 10:10:00,188.94,189.49,188.75,189.29,40517.0,188.94,189.49,188.75,189.29,40517.0
2016-09-26 10:20:00,189.27,189.49,188.98,188.98,20883.0,189.27,189.49,188.98,188.98,20883.0
2016-09-26 10:30:00,188.99,189.43,188.88,189.07,28077.0,188.99,189.43,188.88,189.07,28077.0
2016-09-26 10:40:00,189.13,189.41,188.95,189.14,19135.0,189.13,189.41,188.95,189.14,19135.0
2016-09-26 10:50:00,189.13,189.34,188.74,188.76,64701.0,189.13,189.34,188.74,188.76,64701.0
2016-09-26 11:00:00,188.81,188.98,188.66,188.68,34803.0,188.81,188.98,188.66,188.68,34803.0
2016-09-26 11:10:00,188.65,188.79,188.04,188.49,64139.0,188.65,188.79,188.04,188.49,64139.0
2016-09-26 11:20:00,188.48,188.79,188.21,188.38,15379.0,188.48,188.79,188.21,188.38,15379.0
2016-09-26 11:30:00,188.44,188.68,188.16,188.23,57363.0,188.44,188.68,188.16,188.23,57363.0
2016-09-26 11:40:00,188.25,188.64,188.15,188.47,17210.0,188.25,188.64,188.15,188.47,17210.0
2016-09-26 11:50:00,188.49,188.58,187.9,187.96,33950.0,188.49,188.58,187.9,187.96,33950.0
2016-09-26 12:00:00,187.99,188.18,187.86,187.97,30016.0,187.99,188.18,187.86,187.97,30016.0
2016-09-26 12:10:00,188.07,188.22,187.82,188.09,19691.0,188.07,188.22,187.82,188.09,19691.0
2016-09-26 12:20:00,188.03,188.1,187.54,187.77,30553.0,188.03,188.1,187.54,187.77,30553.0
2016-09-26 12:30:00,187.68,187.75,187.26,187.41,28749.0,187.68,187.75,187.26,187.41,28749.0
2016-09-26 12:40:00,187.37,187.73,187.14,187.59,35401.0,187.37,187.73,187.14,187.59,35401.0
2016-09-26 12:50:00,187.59,187.71,187.18,187.31,15224.0,187.59,187.71,187.18,187.31,15224.0
2016-09-26 13:00:00,187.31,187.69,187.21,187.21,10485.0,187.31,187.69,187.21,187.21,10485.0
2016-09-26 13:10:00,187.18,187.66,187.15,187.66,10877.0,187.18,187.66,187.15,187.66,10877.0
2016-09-26 13:20:00,187.66,187.88,187.43,187.73,50996.0,187.66,187.88,187.43,187.73,50996.0
2016-09-26 13:30:00,187.82,187.83,187.39,187.44,16402.0,187.82,187.83,187.39,187.44,16402.0
2016-09-26 13:40:00,187.49,187.82,187.33,187.53,29424.0,187.49,187.82,187.33,187.53,29424.0
2016-09-26 13:50:00,187.53,187.79,187.43,187.48,51039.0,187.53,187.79,187.43,187.48,51039.0
2016-09-26 14:00:00,187.49,187.9,187.49,187.83,12726.0,187.49,187.9,187.49,187.83,12726.0
2016-09-26 14:10:00,187.83,188.1,187.64,188.1,15146.0,187.83,188.1,187.64,188.1,15146.0
2016-09-26 14:20:00,188.05,188.31,187.89,188.31,13638.0,188.05,188.31,187.89,188.31,13638.0
2016-09-26 14:30:00,188.45,188.46,188.21,188.3,22518.0,188.45,188.46,188.21,188.3,22518.0
2016-09-26 14:40:00,188.37,188.48,188.17,188.48,6903.0,188.37,188.48,188.17,188.48,6903.0
2016-09-26 14:50:00,188.47,188.69,188.23,188.49,69539.0,188.47,188.69,188.23,188.49,69539.0
2016-09-26 15:00:00,188.51,188.79,188.38,188.61,18126.0,188.51,188.79,188.38,188.61,18126.0
2016-09-26 15:10:00,188.57,188.8,188.44,188.67,39079.0,188.57,188.8,188.44,188.67,39079.0
2016-09-26 15:20:00,188.63,188.69,188.47,188.5,11823.0,188.63,188.69,188.47,188.5,11823.0
2016-09-26 15:30:00,188.53,188.67,188.33,188.47,42686.0,188.53,188.67,188.33,188.47,42686.0
2016-09-26 15:40:00,188.68,188.79,188.51,188.68,23939.0,188.68,188.79,188.51,188.68,23939.0
2016-09-26 15:50:00,188.7,188.97,188.62,188.86,139645.0,188.7,188.97,188.62,188.86,139645.0
2016-09-27 09:30:00,189.0,192.0,188.85,191.9,141574.0,189.0,192.0,188.85,191.9,141574.0
2016-09-27 09:40:00,191.95,191.99,190.3,191.61,70288.0,191.95,191.99,190.3,191.61,70288.0
2016-09-27 09:50:00,191.47,192.42,191.11,191.8,83543.0,191.47,192.42,191.11,191.8,83543.0
2016-09-27 10:00:00,191.86,192.25,191.59,191.72,57709.0,191.86,192.25,191.59,191.72,57709.0
2016-09-27 10:10:00,191.84,191.84,191.29,191.37,50586.0,191.84,191.84,191.29,191.37,50586.0
2016-09-27 10:20:00,191.43,191.44,190.8,191.02,66088.0,191.43,191.44,190.8,191.02,66088.0
2016-09-27 10:30:00,190.98,191.5,190.82,191.23,39761.0,190.98,191.5,190.82,191.23,39761.0
2016-09-27 10:40:00,191.19,191.49,190.91,191.26,42226.0,191.19,191.49,190.91,191.26,42226.0
2016-09-27 10:50:00,191.21,191.21,190.23,190.31,50222.0,191.21,191.21,190.23,190.31,50222.0
2016-09-27 11:00:00,190.49,190.81,190.22,190.49,18484.0,190.49,190.81,190.22,190.49,18484.0
2016-09-27 11:10:00,190.59,190.97,190.54,190.63,16442.0,190.59,190.97,190.54,190.63,16442.0
2016-09-27 11:20:00,190.62,191.0,190.55,190.97,16567.0,190.62,191.0,190.55,190.97,16567.0
2016-09-27 11:30:00,190.99,190.99,190.61,190.97,8394.0,190.99,190.99,190.61,190.97,8394.0
2016-09-27 11:40:00,190.89,191.0,190.59,190.9,13444.0,190.89,191.0,190.59,190.9,13444.0
2016-09-27 11:50:00,190.89,191.0,190.77,190.85,14214.0,190.89,191.0,190.77,190.85,14214.0
2016-09-27 12:00:00,190.82,190.85,190.54,190.59,18243.0,190.82,190.85,190.54,190.59,18243.0
2016-09-27 12:10:00,190.57,190.93,190.53,190.81,34005.0,190.57,190.93,190.53,190.81,34005.0
2016-09-27 12:20:00,190.8,191.72,190.8,191.28,22670.0,190.8,191.72,190.8,191.28,22670.0
2016-09-27 12:30:00,191.41,191.43,190.94,191.01,13640.0,191.41,191.43,190.94,191.01,13640.0
2016-09-27 12:40:00,191.11,191.45,190.73,190.74,27360.0,191.11,191.45,190.73,190.74,27360.0
2016-09-27 12:50:00,190.74,191.02,190.61,190.92,7580.0,190.74,191.02,190.61,190.92,7580.0
2016-09-27 13:00:00,190.99,191.02,190.67,190.67,16988.0,190.99,191.02,190.67,190.67,16988.0
2016-09-27 13:10:00,190.67,191.1,190.59,191.07,48033.0,190.67,191.1,190.59,191.07,48033.0
2016-09-27 13:20:00,191.09,191.21,190.9,191.15,35607.0,191.09,191.21,190.9,191.15,35607.0
2016-09-27 13:30:00,191.28,191.35,191.07,191.3,16782.0,191.28,191.35,191.07,191.3,16782.0
2016-09-27 13:40:00,191.24,191.33,190.93,190.94,17953.0,191.24,191.33,190.93,190.94,17953.0
2016-09-27 13:50:00,190.97,191.07,190.7,190.7,13975.0,190.97,191.07,190.7,190.7,13975.0
2016-09-27 14:00:00,190.78,190.99,190.77,190.89,9412.0,190.78,190.99,190.77,190.89,9412.0
2016-09-27 14:10:00,190.89,191.0,190.7,190.98,20180.0,190.89,191.0,190.7,190.98,20180.0
2016-09-27 14:20:00,190.92,191.09,190.77,191.02,7699.0,190.92,191.09,190.77,191.02,7699.0
2016-09-27 14:30:00,191.06,191.12,190.86,190.91,13432.0,191.06,191.12,190.86,190.91,13432.0
2016-09-27 14:40:00,190.93,190.98,190.65,190.72,9583.0,190.93,190.98,190.65,190.72,9583.0
2016-09-27 14:50:00,190.71,190.92,190.57,190.79,43027.0,190.71,190.92,190.57,190.79,43027.0
2016-09-27 15:00:00,190.78,191.02,190.78,191.0,25133.0,190.78,191.02,190.78,191.0,25133.0
2016-09-27 15:10:00,191.04,191.04,190.88,190.93,11826.0,191.04,191.04,190.88,190.93,11826.0
2016-09-27 15:20:00,190.96,191.0,190.7,190.73,14794.0,190.96,191.0,190.7,190.73,14794.0
2016-09-27 15:30:00,190.75,190.89,190.66,190.89,29249.0,190.75,190.89,190.66,190.89,29249.0
2016-09-27 15:40:00,190.92,191.2,190.84,190.9,43490.0,190.92,191.2,190.84,190.9,43490.0
2016-09-27 15:50:00,190.91,191.04,190.71,190.83,122936.0,190.91,191.04,190.71,190.83,122936.0
2016-09-28 09:30:00,186.71,188.31,185.86,185.86,324350.0,186.71,188.31,185.86,185.86,324350.0
2016-09-28 09:40:00,185.85,186.33,185.42,185.48,191662.0,185.85,186.33,185.42,185.48,191662.0
2016-09-28 09:50:00,185.51,186.25,185.21,185.74,107977.0,185.51,186.25,185.21,185.74,107977.0
2016-09-28 10:00:00,185.67,186.83,185.67,186.64,87085.0,185.67,186.83,185.67,186.64,87085.0
2016-09-28 10:10:00,186.73,187.04,186.35,186.87,35697.0,186.73,187.04,186.35,186.87,35697.0
2016-09-28 10:20:00,186.83,187.47,186.57,187.43,71948.0,186.83,187.47,186.57,187.43,71948.0
2016-09-28 10:30:00,187.32,187.87,187.29,187.29,76116.0,187.32,187.87,187.29,187.29,76116.0
2016-09-28 10:40:00,187.29,187.32,186.46,186.67,51595.0,187.29,187.32,186.46,186.67,51595.0
2016-09-28 10:50:00,186.65,186.91,186.29,186.29,27624.0,186.65,186.91,186.29,186.29,27624.0
2016-09-28 11:00:00,186.26,186.53,186.0,186.1,30429.0,186.26,186.53,186.0,186.1,30429.0
2016-09-28 11:10:00,186.08,186.36,186.01,186.34,19734.0,186.08,186.36,186.01,186.34,19734.0
2016-09-28 11:20:00,186.3,186.64,186.18,186.18,25070.0,186.3,186.64,186.18,186.18,25070.0
2016-09-28 11:30:00,186.18,186.25,185.53,185.57,60815.0,186.18,186.25,185.53,185.57,60815.0
2016-09-28 11:40:00,185.56,186.19,185.51,186.09,29300.0,185.56,186.19,185.51,186.09,29300.0
2016-09-28 11:50:00,186.07,186.35,186.04,186.22,48463.0,186.07,186.35,186.04,186.22,48463.0
2016-09-28 12:00:00,186.24,186.36,186.18,186.28,31716.0,186.24,186.36,186.18,186.28,31716.0
2016-09-28 12:10:00,186.31,186.71,186.23,186.44,19439.0,186.31,186.71,186.23,186.44,19439.0
2016-09-28 12:20:00,186.42,186.61,186.3,186.5,11747.0,186.42,186.61,186.3,186.5,11747.0
2016-09-28 12:30:00,186.49,186.55,185.95,186.0,23434.0,186.49,186.55,185.95,186.0,23434.0
2016-09-28 12:40:00,185.99,186.22,185.94,186.04,25733.0,185.99,186.22,185.94,186.04,25733.0
2016-09-28 12:50:00,186.06,186.15,186.01,186.13,16031.0,186.06,186.15,186.01,186.13,16031.0
2016-09-28 13:00:00,186.1,186.43,186.01,186.38,18836.0,186.1,186.43,186.01,186.38,18836.0
2016-09-28 13:10:00,186.39,186.51,186.14,186.44,17743.0,186.39,186.51,186.14,186.44,17743.0
2016-09-28 13:20:00,186.44,187.07,186.44,187.07,20615.0,186.44,187.07,186.44,187.07,20615.0
2016-09-28 13:30:00,187.05,187.17,186.92,186.92,21892.0,187.05,187.17,186.92,186.92,21892.0
2016-09-28 13:40:00,186.92,187.27,186.77,187.04,26752.0,186.92,187.27,186.77,187.04,26752.0
2016-09-28 13:50:00,187.08,187.2,186.88,187.16,41829.0,187.08,187.2,186.88,187.16,41829.0
2016-09-28 14:00:00,187.14,187.36,187.05,187.29,21468.0,187.14,187.36,187.05,187.29,21468.0
2016-09-28 14:10:00,187.34,187.37,187.12,187.25,27528.0,187.34,187.37,187.12,187.25,27528.0
2016-09-28 14:20:00,187.25,187.49,187.06,187.46,29762.0,187.25,187.49,187.06,187.46,29762.0
2016-09-28 14:30:00,187.48,187.65,187.04,187.11,30004.0,187.48,187.65,187.04,187.11,30004.0
2016-09-28 14:40:00,187.19,187.2,186.91,187.1,11474.0,187.19,187.2,186.91,187.1,11474.0
2016-09-28 14:50:00,187.04,187.17,186.94,186.96,12901.0,187.04,187.17,186.94,186.96,12901.0
2016-09-28 15:00:00,186.98,187.13,186.91,187.0,16765.0,186.98,187.13,186.91,187.0,16765.0
2016-09-28 15:10:00,186.99,187.15,186.91,187.15,18307.0,186.99,187.15,186.91,187.15,18307.0
2016-09-28 15:20:00,187.14,187.3,187.08,187.25,26923.0,187.14,187.3,187.08,187.25,26923.0
2016-09-28 15:30:00,187.2,187.25,186.94,187.12,40845.0,187.2,187.25,186.94,187.12,40845.0
2016-09-28 15:40:00,187.14,187.64,187.12,187.63,89466.0,187.14,187.64,187.12,187.63,89466.0
2016-09-28 15:50:00,187.64,187.82,187.5,187.75,211883.0,187.64,187.82,187.5,187.75,211883.0
2016-09-29 09:30:00,186.6,186.96,184.87,185.15,143284.0,186.6,186.96,184.87,185.15,143284.0
2016-09-29 09:40:00,185.2,185.59,184.89,185.11,107944.0,185.2,185.59,184.89,185.11,107944.0
2016-09-29 09:50:00,185.16,185.65,185.13,185.53,73426.0,185.16,185.65,185.13,185.53,73426.0
2016-09-29 10:00:00,185.52,185.56,184.83,184.93,111647.0,185.52,185.56,184.83,184.93,111647.0
2016-09-29 10:10:00,184.94,185.41,184.83,185.19,65550.0,184.94,185.41,184.83,185.19,65550.0
2016-09-29 10:20:00,185.08,185.54,184.97,185.22,31638.0,185.08,185.54,184.97,185.22,31638.0
2016-09-29 10:30:00,185.21,185.22,184.11,184.19,98268.0,185.21,185.22,184.11,184.19,98268.0
2016-09-29 10:40:00,184.17,184.4,183.14,183.6,88695.0,184.17,184.4,183.14,183.6,88695.0
2016-09-29 10:50:00,183.63,183.66,182.83,183.55,87606.0,183.63,183.66,182.83,183.55,87606.0
2016-09-29 11:00:00,183.52,183.84,183.12,183.12,49803.0,183.52,183.84,183.12,183.12,49803.0
2016-09-29 11:10:00,183.11,183.13,182.3,182.47,125686.0,183.11,183.13,182.3,182.47,125686.0
2016-09-29 11:20:00,182.47,182.64,182.08,182.45,96170.0,182.47,182.64,182.08,182.45,96170.0
2016-09-29 11:30:00,182.47,182.5,181.92,182.47,77939.0,182.47,182.5,181.92,182.47,77939.0
2016-09-29 11:40:00,182.49,182.85,182.35,182.85,32780.0,182.49,182.85,182.35,182.85,32780.0
2016-09-29 11:50:00,182.83,182.99,182.47,182.76,78419.0,182.83,182.99,182.47,182.76,78419.0
2016-09-29 12:00:00,182.74,183.65,182.74,183.64,39069.0,182.74,183.65,182.74,183.64,39069.0
2016-09-29 12:10:00,183.66,184.34,183.4,184.06,125446.0,183.66,184.34,183.4,184.06,125446.0
2016-09-29 12:20:00,184.12,184.15,183.48,183.85,68654.0,184.12,184.15,183.48,183.85,68654.0
2016-09-29 12:30:00,183.84,183.88,183.53,183.72,76606.0,183.84,183.88,183.53,183.72,76606.0
2016-09-29 12:40:00,183.64,183.83,182.87,182.87,107967.0,183.64,183.83,182.87,182.87,107967.0
2016-09-29 12:50:00,182.82,183.04,182.5,182.73,49872.0,182.82,183.04,182.5,182.73,49872.0
2016-09-29 13:00:00,182.75,182.75,182.19,182.22,60596.0,182.75,182.75,182.19,182.22,60596.0
2016-09-29 13:10:00,182.2,183.11,182.2,182.93,44418.0,182.2,183.11,182.2,182.93,44418.0
2016-09-29 13:20:00,182.84,182.99,182.75,182.86,32759.0,182.84,182.99,182.75,182.86,32759.0
2016-09-29 13:30:00,182.82,182.85,182.55,182.64,34691.0,182.82,182.85,182.55,182.64,34691.0
2016-09-29 13:40:00,182.69,182.7,182.07,182.17,33686.0,182.69,182.7,182.07,182.17,33686.0
2016-09-29 13:50:00,182.23,182.3,181.92,182.22,68647.0,182.23,182.3,181.92,182.22,68647.0
2016-09-29 14:00:00,182.28,182.65,181.95,182.22,41667.0,182.28,182.65,181.95,182.22,41667.0
2016-09-29 14:10:00,182.21,182.27,181.5,181.54,121266.0,182.21,182.27,181.5,181.54,121266.0
2016-09-29 14:20:00,181.61,182.54,181.59,182.52,40536.0,181.61,182.54,181.59,182.52,40536.0
2016-09-29 14:30:00,182.46,182.82,182.3,182.58,45493.0,182.46,182.82,182.3,182.58,45493.0
2016-09-29 14:40:00,182.69,182.74,182.3,182.55,26735.0,182.69,182.74,182.3,182.55,26735.0
2016-09-29 14:50:00,182.61,182.79,182.3,182.31,26191.0,182.61,182.79,182.3,182.31,26191.0
2016-09-29 15:00:00,182.31,182.58,182.23,182.51,40997.0,182.31,182.58,182.23,182.51,40997.0
2016-09-29 15:10:00,182.53,182.68,182.39,182.61,39313.0,182.53,182.68,182.39,182.61,39313.0
2016-09-29 15:20:00,182.57,182.88,182.38,182.56,95232.0,182.57,182.88,182.38,182.56,95232.0
2016-09-29 15:30:00,182.57,182.89,182.39,182.7,101465.0,182.57,182.89,182.39,182.7,101465.0
2016-09-29 15:40:00,182.68,182.74,182.17,182.26,125531.0,182.68,182.74,182.17,182.26,125531.0
2016-09-29 15:50:00,182.28,182.34,182.04,182.23,290884.0,182.28,182.34,182.04,182.23,290884.0
2016-09-30 09:30:00,183.84,184.63,182.64,183.03,110908.0,183.84,184.63,182.64,183.03,110908.0
2016-09-30 09:40:00,183.11,183.12,182.28,182.38,55017.0,183.11,183.12,182.28,182.38,55017.0
2016-09-30 09:50:00,182.43,182.68,182.15,182.63,35329.0,182.43,182.68,182.15,182.63,35329.0
2016-09-30 10:00:00,182.65,182.74,181.98,182.22,42797.0,182.65,182.74,181.98,182.22,42797.0
2016-09-30 10:10:00,182.31,182.31,181.06,181.07,54257.0,182.31,182.31,181.06,181.07,54257.0
2016-09-30 10:20:00,181.17,181.47,180.63,181.41,48127.0,181.17,181.47,180.63,181.41,48127.0
2016-09-30 10:30:00,181.36,182.41,181.35,181.77,52069.0,181.36,182.41,181.35,181.77,52069.0
2016-09-30 10:40:00,181.82,182.15,181.56,182.06,21152.0,181.82,182.15,181.56,182.06,21152.0
2016-09-30 10:50:00,182.0,182.55,181.96,182.42,27695.0,182.0,182.55,181.96,182.42,27695.0
2016-09-30 11:00:00,182.48,182.48,181.93,182.29,34873.0,182.48,182.48,181.93,182.29,34873.0
2016-09-30 11:10:00,182.26,182.55,182.01,182.15,36610.0,182.26,182.55,182.01,182.15,36610.0
2016-09-30 11:20:00,182.19,182.49,182.06,182.38,24392.0,182.19,182.49,182.06,182.38,24392.0
2016-09-30 11:30:00,182.38,182.94,182.38,182.89,80150.0,182.38,182.94,182.38,182.89,80150.0
2016-09-30 11:40:00,182.93,183.41,182.88,183.02,39002.0,182.93,183.41,182.88,183.02,39002.0
2016-09-30 11:50:00,183.0,183.14,182.4,182.46,41959.0,183.0,183.14,182.4,182.46,41959.0
2016-09-30 12:00:00,182.44,182.93,182.41,182.77,21900.0,182.44,182.93,182.41,182.77,21900.0
2016-09-30 12:10:00,182.79,183.32,182.7,183.32,63489.0,182.79,183.32,182.7,183.32,63489.0
2016-09-30 12:20:00,183.36,183.78,183.23,183.61,22935.0,183.36,183.78,183.23,183.61,22935.0
2016-09-30 12:30:00,183.68,183.7,183.2,183.43,20528.0,183.68,183.7,183.2,183.43,20528.0
2016-09-30 12:40:00,183.44,183.46,183.17,183.38,22704.0,183.44,183.46,183.17,183.38,22704.0
2016-09-30 12:50:00,183.42,183.47,183.13,183.29,13523.0,183.42,183.47,183.13,183.29,13523.0
2016-09-30 13:00:00,183.32,183.93,183.32,183.87,85617.0,183.32,183.93,183.32,183.87,85617.0
2016-09-30 13:10:00,183.89,183.89,183.29,183.29,22983.0,183.89,183.89,183.29,183.29,22983.0
2016-09-30 13:20:00,183.24,183.46,183.1,183.24,24309.0,183.24,183.46,183.1,183.24,24309.0
2016-09-30 13:30:00,183.24,183.28,183.07,183.21,33382.0,183.24,183.28,183.07,183.21,33382.0
2016-09-30 13:40:00,183.19,183.22,183.04,183.15,16680.0,183.19,183.22,183.04,183.15,16680.0
2016-09-30 13:50:00,183.12,183.21,183.07,183.11,12429.0,183.12,183.21,183.07,183.11,12429.0
2016-09-30 14:00:00,183.16,183.29,183.0,183.13,43527.0,183.16,183.29,183.0,183.13,43527.0
2016-09-30 14:10:00,183.12,183.25,182.9,183.16,44758.0,183.12,183.25,182.9,183.16,44758.0
2016-09-30 14:20:00,183.19,183.19,183.0,183.02,18517.0,183.19,183.19,183.0,183.02,18517.0
2016-09-30 14:30:00,183.04,183.05,182.84,182.88,12939.0,183.04,183.05,182.84,182.88,12939.0
2016-09-30 14:40:00,182.92,183.34,182.75,183.29,27620.0,182.92,183.34,182.75,183.29,27620.0
2016-09-30 14:50:00,183.25,183.3,183.07,183.3,19731.0,183.25,183.3,183.07,183.3,19731.0
2016-09-30 15:00:00,183.28,183.42,183.04,183.16,18730.0,183.28,183.42,183.04,183.16,18730.0
2016-09-30 15:10:00,183.14,183.14,182.78,182.78,34834.0,183.14,183.14,182.78,182.78,34834.0
2016-09-30 15:20:00,182.77,183.12,182.74,183.03,45637.0,182.77,183.12,182.74,183.03,45637.0
2016-09-30 15:30:00,183.01,183.15,182.71,182.8,41704.0,183.01,183.15,182.71,182.8,41704.0
2016-09-30 15:40:00,182.81,183.11,182.75,183.03,62262.0,182.81,183.11,182.75,183.03,62262.0
2016-09-30 15:50:00,183.04,183.04,182.06,182.07,240195.0,183.04,183.04,182.06,182.07,240195.0
2016-10-03 09:30:00,182.84,184.5,182.15,183.61,123537.0,182.84,184.5,182.15,183.61,123537.0
2016-10-03 09:40:00,183.72,183.72,182.4,182.62,69989.0,183.72,183.72,182.4,182.62,69989.0
2016-10-03 09:50:00,182.72,182.87,182.22,182.31,43383.0,182.72,182.87,182.22,182.31,43383.0
2016-10-03 10:00:00,182.3,182.69,182.0,182.14,29935.0,182.3,182.69,182.0,182.14,29935.0
2016-10-03 10:10:00,182.04,182.28,181.9,182.04,57193.0,182.04,182.28,181.9,182.04,57193.0
2016-10-03 10:20:00,182.08,182.27,181.62,182.25,32628.0,182.08,182.27,181.62,182.25,32628.0
2016-10-03 10:30:00,182.26,182.49,182.0,182.3,29564.0,182.26,182.49,182.0,182.3,29564.0
2016-10-03 10:40:00,182.25,183.08,182.24,182.66,38537.0,182.25,183.08,182.24,182.66,38537.0
2016-10-03 10:50:00,182.66,182.72,182.0,182.11,39171.0,182.66,182.72,182.0,182.11,39171.0
2016-10-03 11:00:00,182.11,182.27,181.87,181.99,23882.0,182.11,182.27,181.87,181.99,23882.0
2016-10-03 11:10:00,182.07,182.4,181.92,182.12,20745.0,182.07,182.4,181.92,182.12,20745.0
2016-10-03 11:20:00,182.17,182.24,181.97,182.21,35144.0,182.17,182.24,181.97,182.21,35144.0
2016-10-03 11:30:00,182.22,182.5,182.22,182.26,76091.0,182.22,182.5,182.22,182.26,76091.0
2016-10-03 11:40:00,182.16,182.49,182.12,182.43,35190.0,182.16,182.49,182.12,182.43,35190.0
2016-10-03 11:50:00,182.4,182.64,182.31,182.34,58941.0,182.4,182.64,182.31,182.34,58941.0
2016-10-03 12:00:00,182.34,182.8,182.29,182.74,33843.0,182.34,182.8,182.29,182.74,33843.0
2016-10-03 12:10:00,182.72,182.74,182.42,182.63,18887.0,182.72,182.74,182.42,182.63,18887.0
2016-10-03 12:20:00,182.69,182.93,182.41,182.9,27252.0,182.69,182.93,182.41,182.9,27252.0
2016-10-03 12:30:00,182.81,182.98,182.59,182.87,20076.0,182.81,182.98,182.59,182.87,20076.0
2016-10-03 12:40:00,182.88,183.13,182.8,182.9,49587.0,182.88,183.13,182.8,182.9,49587.0
2016-10-03 12:50:00,182.88,183.2,182.8,183.2,24240.0,182.88,183.2,182.8,183.2,24240.0
2016-10-03 13:00:00,183.2,183.24,183.0,183.17,28198.0,183.2,183.24,183.0,183.17,28198.0
2016-10-03 13:10:00,183.09,183.2,182.96,183.2,32703.0,183.09,183.2,182.96,183.2,32703.0
2016-10-03 13:20:00,183.16,183.21,183.01,183.12,17989.0,183.16,183.21,183.01,183.12,17989.0
2016-10-03 13:30:00,183.12,183.19,182.42,182.49,36640.0,183.12,183.19,182.42,182.49,36640.0
2016-10-03 13:40:00,182.51,182.57,182.25,182.34,29935.0,182.51,182.57,182.25,182.34,29935.0
2016-10-03 13:50:00,182.38,182.66,182.15,182.53,31172.0,182.38,182.66,182.15,182.53,31172.0
2016-10-03 14:00:00,182.56,182.96,182.56,182.94,19996.0,182.56,182.96,182.56,182.94,19996.0
2016-10-03 14:10:00,182.95,183.0,182.77,182.92,8751.0,182.95,183.0,182.77,182.92,8751.0
2016-10-03 14:20:00,182.94,183.21,182.84,183.0,20973.0,182.94,183.21,182.84,183.0,20973.0
2016-10-03 14:30:00,182.94,183.2,182.91,183.06,24636.0,182.94,183.2,182.91,183.06,24636.0
2016-10-03 14:40:00,183.06,183.21,183.06,183.12,15893.0,183.06,183.21,183.06,183.12,15893.0
2016-10-03 14:50:00,183.12,183.19,182.91,183.12,26090.0,183.12,183.19,182.91,183.12,26090.0
2016-10-03 15:00:00,183.11,183.44,183.07,183.44,21897.0,183.11,183.44,183.07,183.44,21897.0
2016-10-03 15:10:00,183.43,183.48,183.31,183.48,20522.0,183.43,183.48,183.31,183.48,20522.0
2016-10-03 15:20:00,183.44,183.44,183.26,183.28,23074.0,183.44,183.44,183.26,183.28,23074.0
2016-10-03 15:30:00,183.28,183.48,183.15,183.3,35412.0,183.28,183.48,183.15,183.3,35412.0
2016-10-03 15:40:00,183.33,183.53,183.31,183.5,36711.0,183.33,183.53,183.31,183.5,36711.0
2016-10-03 15:50:00,183.5,183.66,183.4,183.59,109092.0,183.5,183.66,183.4,183.59,109092.0
2016-10-04 09:30:00,184.0,185.25,183.81,184.89,137221.0,184.0,185.25,183.81,184.89,137221.0
2016-10-04 09:40:00,184.99,185.21,184.5,184.66,63498.0,184.99,185.21,184.5,184.66,63498.0
2016-10-04 09:50:00,184.79,186.0,184.76,186.0,75598.0,184.79,186.0,184.76,186.0,75598.0
2016-10-04 10:00:00,185.99,186.14,185.06,185.1,107714.0,185.99,186.14,185.06,185.1,107714.0
2016-10-04 10:10:00,185.07,185.49,184.56,185.48,89981.0,185.07,185.49,184.56,185.48,89981.0
2016-10-04 10:20:00,185.49,185.99,185.1,185.99,61239.0,185.49,185.99,185.1,185.99,61239.0
2016-10-04 10:30:00,185.98,186.94,185.8,186.77,69940.0,185.98,186.94,185.8,186.77,69940.0
2016-10-04 10:40:00,186.83,187.24,186.4,186.63,66535.0,186.83,187.24,186.4,186.63,66535.0
2016-10-04 10:50:00,186.72,186.81,186.09,186.43,35802.0,186.72,186.81,186.09,186.43,35802.0
2016-10-04 11:00:00,186.39,186.61,185.81,186.04,26795.0,186.39,186.61,185.81,186.04,26795.0
2016-10-04 11:10:00,186.21,186.25,185.52,185.98,30564.0,186.21,186.25,185.52,185.98,30564.0
2016-10-04 11:20:00,185.84,186.12,185.7,186.08,30573.0,185.84,186.12,185.7,186.08,30573.0
2016-10-04 11:30:00,186.12,186.6,185.96,186.34,91819.0,186.12,186.6,185.96,186.34,91819.0
2016-10-04 11:40:00,186.2,186.31,185.86,186.06,49510.0,186.2,186.31,185.86,186.06,49510.0
2016-10-04 11:50:00,186.09,186.33,185.53,185.74,30335.0,186.09,186.33,185.53,185.74,30335.0
2016-10-04 12:00:00,185.71,186.09,185.58,185.68,25991.0,185.71,186.09,185.58,185.68,25991.0
2016-10-04 12:10:00,185.75,185.81,185.36,185.58,64928.0,185.75,185.81,185.36,185.58,64928.0
2016-10-04 12:20:00,185.52,185.58,185.12,185.17,18875.0,185.52,185.58,185.12,185.17,18875.0
2016-10-04 12:30:00,185.14,185.62,184.97,185.47,34082.0,185.14,185.62,184.97,185.47,34082.0
2016-10-04 12:40:00,185.51,185.51,184.63,184.73,18649.0,185.51,185.51,184.63,184.73,18649.0
2016-10-04 12:50:00,184.68,184.84,184.47,184.69,29257.0,184.68,184.84,184.47,184.69,29257.0
2016-10-04 13:00:00,184.75,185.16,184.63,184.85,28762.0,184.75,185.16,184.63,184.85,28762.0
2016-10-04 13:10:00,184.83,184.87,184.16,184.19,22404.0,184.83,184.87,184.16,184.19,22404.0
2016-10-04 13:20:00,184.25,184.29,183.61,183.98,43072.0,184.25,184.29,183.61,183.98,43072.0
2016-10-04 13:30:00,183.99,184.28,183.86,184.28,17193.0,183.99,184.28,183.86,184.28,17193.0
2016-10-04 13:40:00,184.25,184.56,184.02,184.4,50118.0,184.25,184.56,184.02,184.4,50118.0
2016-10-04 13:50:00,184.4,184.4,183.9,183.9,31124.0,184.4,184.4,183.9,183.9,31124.0
2016-10-04 14:00:00,183.97,184.5,183.97,184.42,50881.0,183.97,184.5,183.97,184.42,50881.0
2016-10-04 14:10:00,184.42,184.42,183.94,184.0,13717.0,184.42,184.42,183.94,184.0,13717.0
2016-10-04 14:20:00,183.98,184.19,183.81,183.99,23852.0,183.98,184.19,183.81,183.99,23852.0
2016-10-04 14:30:00,183.98,184.13,183.89,184.04,13409.0,183.98,184.13,183.89,184.04,13409.0
2016-10-04 14:40:00,184.09,184.23,183.85,183.87,19124.0,184.09,184.23,183.85,183.87,19124.0
2016-10-04 14:50:00,183.81,183.9,183.52,183.57,27962.0,183.81,183.9,183.52,183.57,27962.0
2016-10-04 15:00:00,183.52,183.89,183.52,183.68,19544.0,183.52,183.89,183.52,183.68,19544.0
2016-10-04 15:10:00,183.68,183.79,183.6,183.79,20389.0,183.68,183.79,183.6,183.79,20389.0
2016-10-04 15:20:00,183.81,184.23,183.65,184.23,63831.0,183.81,184.23,183.65,184.23,63831.0
2016-10-04 15:30:00,184.29,184.39,184.07,184.38,33797.0,184.29,184.39,184.07,184.38,33797.0
2016-10-04 15:40:00,184.41,184.52,184.11,184.17,64252.0,184.41,184.52,184.11,184.17,64252.0
2016-10-04 15:50:00,184.19,184.25,183.96,184.07,126239.0,184.19,184.25,183.96,184.07,126239.0
2016-10-05 09:30:00,185.81,185.89,184.33,184.77,87083.0,185.81,185.89,184.33,184.77,87083.0
2016-10-05 09:40:00,184.74,185.13,184.53,184.8,38831.0,184.74,185.13,184.53,184.8,38831.0
2016-10-05 09:50:00,184.8,184.89,184.15,184.72,33012.0,184.8,184.89,184.15,184.72,33012.0
2016-10-05 10:00:00,184.79,185.16,184.14,184.86,70890.0,184.79,185.16,184.14,184.86,70890.0
2016-10-05 10:10:00,184.75,184.94,183.66,183.66,43097.0,184.75,184.94,183.66,183.66,43097.0
2016-10-05 10:20:00,183.66,184.59,183.58,184.43,57994.0,183.66,184.59,183.58,184.43,57994.0
2016-10-05 10:30:00,184.46,184.65,184.13,184.53,23156.0,184.46,184.65,184.13,184.53,23156.0
2016-10-05 10:40:00,184.53,184.56,184.02,184.07,18071.0,184.53,184.56,184.02,184.07,18071.0
2016-10-05 10:50:00,184.19,184.19,183.76,183.77,30790.0,184.19,184.19,183.76,183.77,30790.0
2016-10-05 11:00:00,183.75,183.96,183.28,183.87,39502.0,183.75,183.96,183.28,183.87,39502.0
2016-10-05 11:10:00,183.92,184.24,183.9,184.08,31397.0,183.92,184.24,183.9,184.08,31397.0
2016-10-05 11:20:00,184.14,184.46,183.93,184.45,16080.0,184.14,184.46,183.93,184.45,16080.0
2016-10-05 11:30:00,184.41,184.88,184.29,184.7,62426.0,184.41,184.88,184.29,184.7,62426.0
2016-10-05 11:40:00,184.68,184.73,184.4,184.6,19952.0,184.68,184.73,184.4,184.6,19952.0
2016-10-05 11:50:00,184.64,184.94,184.58,184.71,63648.0,184.64,184.94,184.58,184.71,63648.0
2016-10-05 12:00:00,184.73,184.9,184.61,184.8,23886.0,184.73,184.9,184.61,184.8,23886.0
2016-10-05 12:10:00,184.86,184.92,184.61,184.68,16229.0,184.86,184.92,184.61,184.68,16229.0
2016-10-05 12:20:00,184.61,184.7,184.36,184.47,18054.0,184.61,184.7,184.36,184.47,18054.0
2016-10-05 12:30:00,184.47,184.66,184.37,184.37,20427.0,184.47,184.66,184.37,184.37,20427.0
2016-10-05 12:40:00,184.39,184.53,184.19,184.41,19375.0,184.39,184.53,184.19,184.41,19375.0
2016-10-05 12:50:00,184.42,184.59,184.29,184.5,22769.0,184.42,184.59,184.29,184.5,22769.0
2016-10-05 13:00:00,184.53,184.88,184.53,184.64,26055.0,184.53,184.88,184.53,184.64,26055.0
2016-10-05 13:10:00,184.73,184.82,184.42,184.46,13692.0,184.73,184.82,184.42,184.46,13692.0
2016-10-05 13:20:00,184.5,184.58,184.38,184.52,20811.0,184.5,184.58,184.38,184.52,20811.0
2016-10-05 13:30:00,184.53,184.71,184.52,184.54,13742.0,184.53,184.71,184.52,184.54,13742.0
2016-10-05 13:40:00,184.53,184.74,184.45,184.47,8349.0,184.53,184.74,184.45,184.47,8349.0
2016-10-05 13:50:00,184.47,184.62,184.29,184.35,16185.0,184.47,184.62,184.29,184.35,16185.0
2016-10-05 14:00:00,184.37,184.54,184.31,184.37,9758.0,184.37,184.54,184.31,184.37,9758.0
2016-10-05 14:10:00,184.35,184.38,184.09,184.19,13540.0,184.35,184.38,184.09,184.19,13540.0
2016-10-05 14:20:00,184.13,184.26,184.06,184.08,17169.0,184.13,184.26,184.06,184.08,17169.0
2016-10-05 14:30:00,184.09,184.21,183.8,183.91,21728.0,184.09,184.21,183.8,183.91,21728.0
2016-10-05 14:40:00,183.84,183.98,183.71,183.9,13292.0,183.84,183.98,183.71,183.9,13292.0
2016-10-05 14:50:00,183.89,184.14,183.75,184.04,15893.0,183.89,184.14,183.75,184.04,15893.0
2016-10-05 15:00:00,184.03,184.16,183.88,184.0,21451.0,184.03,184.16,183.88,184.0,21451.0
2016-10-05 15:10:00,184.03,184.24,184.01,184.01,48731.0,184.03,184.24,184.01,184.01,48731.0
2016-10-05 15:20:00,183.96,184.02,183.86,183.86,17996.0,183.96,184.02,183.86,183.86,17996.0
2016-10-05 15:30:00,183.91,184.1,183.86,183.97,29804.0,183.91,184.1,183.86,183.97,29804.0
2016-10-05 15:40:00,183.99,184.07,183.92,183.98,42414.0,183.99,184.07,183.92,183.98,42414.0
2016-10-05 15:50:00,183.99,184.27,183.99,184.1,124218.0,183.99,184.27,183.99,184.1,124218.0
2016-10-06 09:30:00,183.75,184.13,182.6,183.04,56877.0,183.75,184.13,182.6,183.04,56877.0
2016-10-06 09:40:00,183.05,183.68,182.76,183.44,34135.0,183.05,183.68,182.76,183.44,34135.0
2016-10-06 09:50:00,183.37,183.53,182.7,183.49,40105.0,183.37,183.53,182.7,183.49,40105.0
2016-10-06 10:00:00,183.54,183.88,183.28,183.56,45661.0,183.54,183.88,183.28,183.56,45661.0
2016-10-06 10:10:00,183.59,183.62,183.0,183.1,18013.0,183.59,183.62,183.0,183.1,18013.0
2016-10-06 10:20:00,183.09,183.14,182.72,182.84,33431.0,183.09,183.14,182.72,182.84,33431.0
2016-10-06 10:30:00,182.77,182.77,182.22,182.62,39831.0,182.77,182.77,182.22,182.62,39831.0
2016-10-06 10:40:00,182.61,182.89,182.27,182.86,23694.0,182.61,182.89,182.27,182.86,23694.0
2016-10-06 10:50:00,182.82,183.05,182.8,182.91,15706.0,182.82,183.05,182.8,182.91,15706.0
2016-10-06 11:00:00,182.87,182.87,182.5,182.54,46517.0,182.87,182.87,182.5,182.54,46517.0
2016-10-06 11:10:00,182.44,182.63,182.29,182.56,15038.0,182.44,182.63,182.29,182.56,15038.0
2016-10-06 11:20:00,182.58,182.94,182.31,182.88,12658.0,182.58,182.94,182.31,182.88,12658.0
2016-10-06 11:30:00,182.91,183.01,182.62,182.62,50126.0,182.91,183.01,182.62,182.62,50126.0
2016-10-06 11:40:00,182.61,182.96,182.45,182.73,27310.0,182.61,182.96,182.45,182.73,27310.0
2016-10-06 11:50:00,182.75,183.21,182.36,182.63,49059.0,182.75,183.21,182.36,182.63,49059.0
2016-10-06 12:00:00,182.67,183.05,182.67,182.86,13180.0,182.67,183.05,182.67,182.86,13180.0
2016-10-06 12:10:00,182.74,182.94,182.5,182.62,19883.0,182.74,182.94,182.5,182.62,19883.0
2016-10-06 12:20:00,182.62,182.62,182.22,182.25,18395.0,182.62,182.62,182.22,182.25,18395.0
2016-10-06 12:30:00,182.3,182.52,182.3,182.44,10830.0,182.3,182.52,182.3,182.44,10830.0
2016-10-06 12:40:00,182.43,182.52,182.35,182.36,11099.0,182.43,182.52,182.35,182.36,11099.0
2016-10-06 12:50:00,182.43,182.47,182.13,182.14,66048.0,182.43,182.47,182.13,182.14,66048.0
2016-10-06 13:00:00,182.16,182.34,182.07,182.23,46221.0,182.16,182.34,182.07,182.23,46221.0
2016-10-06 13:10:00,182.16,182.34,182.14,182.29,12109.0,182.16,182.34,182.14,182.29,12109.0
2016-10-06 13:20:00,182.22,182.35,182.19,182.23,14624.0,182.22,182.35,182.19,182.23,14624.0
2016-10-06 13:30:00,182.26,182.3,181.93,182.03,41717.0,182.26,182.3,181.93,182.03,41717.0
2016-10-06 13:40:00,182.09,182.11,181.82,181.87,185111.0,182.09,182.11,181.82,181.87,185111.0
2016-10-06 13:50:00,181.89,182.08,181.82,181.96,17100.0,181.89,182.08,181.82,181.96,17100.0
2016-10-06 14:00:00,182.0,182.08,181.83,181.86,24798.0,182.0,182.08,181.83,181.86,24798.0
2016-10-06 14:10:00,181.84,182.06,181.66,181.93,19268.0,181.84,182.06,181.66,181.93,19268.0
2016-10-06 14:20:00,181.98,182.06,181.85,181.88,23117.0,181.98,182.06,181.85,181.88,23117.0
2016-10-06 14:30:00,181.93,182.04,181.84,181.86,17727.0,181.93,182.04,181.84,181.86,17727.0
2016-10-06 14:40:00,181.84,181.87,181.6,181.65,22062.0,181.84,181.87,181.6,181.65,22062.0
2016-10-06 14:50:00,181.65,181.83,181.63,181.66,17062.0,181.65,181.83,181.63,181.66,17062.0
2016-10-06 15:00:00,181.72,181.9,181.69,181.78,19563.0,181.72,181.9,181.69,181.78,19563.0
2016-10-06 15:10:00,181.78,181.84,181.52,181.65,19415.0,181.78,181.84,181.52,181.65,19415.0
2016-10-06 15:20:00,181.65,181.75,181.55,181.58,22521.0,181.65,181.75,181.55,181.58,22521.0
2016-10-06 15:30:00,181.61,181.76,181.5,181.71,37997.0,181.61,181.76,181.5,181.71,37997.0
2016-10-06 15:40:00,181.68,181.75,181.49,181.55,60840.0,181.68,181.75,181.49,181.55,60840.0
2016-10-06 15:50:00,181.54,181.65,181.09,181.53,238630.0,181.54,181.65,181.09,181.53,238630.0
2016-10-07 09:30:00,182.23,182.73,181.0,182.55,196568.0,182.23,182.73,181.0,182.55,196568.0
2016-10-07 09:40:00,182.6,182.67,181.42,181.42,106459.0,182.6,182.67,181.42,181.42,106459.0
2016-10-07 09:50:00,181.34,181.63,180.93,181.4,69171.0,181.34,181.63,180.93,181.4,69171.0
2016-10-07 10:00:00,181.27,181.49,180.79,181.23,59641.0,181.27,181.49,180.79,181.23,59641.0
2016-10-07 10:10:00,181.15,181.2,180.25,180.52,99109.0,181.15,181.2,180.25,180.52,99109.0
2016-10-07 10:20:00,180.47,181.18,180.26,181.05,65877.0,180.47,181.18,180.26,181.05,65877.0
2016-10-07 10:30:00,181.06,181.07,180.65,180.92,32266.0,181.06,181.07,180.65,180.92,32266.0
2016-10-07 10:40:00,180.86,180.96,180.55,180.61,28404.0,180.86,180.96,180.55,180.61,28404.0
2016-10-07 10:50:00,180.66,180.94,180.61,180.69,29328.0,180.66,180.94,180.61,180.69,29328.0
2016-10-07 11:00:00,180.63,180.78,180.45,180.56,23523.0,180.63,180.78,180.45,180.56,23523.0
2016-10-07 11:10:00,180.54,180.78,180.42,180.6,45534.0,180.54,180.78,180.42,180.6,45534.0
2016-10-07 11:20:00,180.56,180.66,179.8,180.11,61925.0,180.56,180.66,179.8,180.11,61925.0
2016-10-07 11:30:00,180.11,180.18,179.58,179.62,32942.0,180.11,180.18,179.58,179.62,32942.0
2016-10-07 11:40:00,179.65,179.71,178.91,179.34,52252.0,179.65,179.71,178.91,179.34,52252.0
2016-10-07 11:50:00,179.3,179.72,178.87,179.47,55315.0,179.3,179.72,178.87,179.47,55315.0
2016-10-07 12:00:00,179.47,179.82,179.31,179.62,27249.0,179.47,179.82,179.31,179.62,27249.0
2016-10-07 12:10:00,179.58,179.6,179.27,179.43,22844.0,179.58,179.6,179.27,179.43,22844.0
2016-10-07 12:20:00,179.42,179.47,179.0,179.1,24419.0,179.42,179.47,179.0,179.1,24419.0
2016-10-07 12:30:00,179.13,179.21,178.95,178.97,23427.0,179.13,179.21,178.95,178.97,23427.0
2016-10-07 12:40:00,179.03,179.71,178.95,179.44,34349.0,179.03,179.71,178.95,179.44,34349.0
2016-10-07 12:50:00,179.45,179.45,179.17,179.33,14649.0,179.45,179.45,179.17,179.33,14649.0
2016-10-07 13:00:00,179.27,179.5,178.99,179.34,30687.0,179.27,179.5,178.99,179.34,30687.0
2016-10-07 13:10:00,179.36,179.5,179.16,179.16,18994.0,179.36,179.5,179.16,179.16,18994.0
2016-10-07 13:20:00,179.28,179.68,179.08,179.62,27443.0,179.28,179.68,179.08,179.62,27443.0
2016-10-07 13:30:00,179.6,179.89,179.51,179.82,20025.0,179.6,179.89,179.51,179.82,20025.0
2016-10-07 13:40:00,179.83,180.28,179.83,179.93,64586.0,179.83,180.28,179.83,179.93,64586.0
2016-10-07 13:50:00,180.02,180.08,179.91,180.05,11758.0,180.02,180.08,179.91,180.05,11758.0
2016-10-07 14:00:00,180.03,180.05,179.73,179.76,26320.0,180.03,180.05,179.73,179.76,26320.0
2016-10-07 14:10:00,179.76,180.04,179.68,179.92,49028.0,179.76,180.04,179.68,179.92,49028.0
2016-10-07 14:20:00,179.9,180.02,179.75,179.93,18995.0,179.9,180.02,179.75,179.93,18995.0
2016-10-07 14:30:00,179.93,180.02,179.63,179.63,49129.0,179.93,180.02,179.63,179.63,49129.0
2016-10-07 14:40:00,179.63,179.99,179.62,179.95,25498.0,179.63,179.99,179.62,179.95,25498.0
2016-10-07 14:50:00,179.96,180.05,179.75,179.9,15754.0,179.96,180.05,179.75,179.9,15754.0
2016-10-07 15:00:00,179.92,179.98,179.65,179.91,41783.0,179.92,179.98,179.65,179.91,41783.0
2016-10-07 15:10:00,179.93,180.04,179.3,179.32,33359.0,179.93,180.04,179.3,179.32,33359.0
2016-10-07 15:20:00,179.35,179.58,179.19,179.52,53491.0,179.35,179.58,179.19,179.52,53491.0
2016-10-07 15:30:00,179.52,179.83,179.52,179.76,49667.0,179.52,179.83,179.52,179.76,49667.0
2016-10-07 15:40:00,179.76,179.88,179.61,179.72,40132.0,179.76,179.88,179.61,179.72,40132.0
2016-10-07 15:50:00,179.72,180.09,179.5,179.77,284642.0,179.72,180.09,179.5,179.77,284642.0
2016-10-10 09:30:00,181.17,181.77,180.88,181.3,76110.0,181.17,181.77,180.88,181.3,76110.0
2016-10-10 09:40:00,181.45,181.75,181.2,181.4,38804.0,181.45,181.75,181.2,181.4,38804.0
2016-10-10 09:50:00,181.32,181.86,181.29,181.62,30025.0,181.32,181.86,181.29,181.62,30025.0
2016-10-10 10:00:00,181.63,181.84,181.41,181.42,29554.0,181.63,181.84,181.41,181.42,29554.0
2016-10-10 10:10:00,181.42,181.44,181.0,181.18,18901.0,181.42,181.44,181.0,181.18,18901.0
2016-10-10 10:20:00,181.2,181.51,181.2,181.28,25018.0,181.2,181.51,181.2,181.28,25018.0
2016-10-10 10:30:00,181.23,181.33,181.01,181.09,15510.0,181.23,181.33,181.01,181.09,15510.0
2016-10-10 10:40:00,181.1,181.3,180.95,181.22,33965.0,181.1,181.3,180.95,181.22,33965.0
2016-10-10 10:50:00,181.15,181.68,181.01,181.63,47806.0,181.15,181.68,181.01,181.63,47806.0
2016-10-10 11:00:00,181.65,181.78,181.47,181.51,23664.0,181.65,181.78,181.47,181.51,23664.0
2016-10-10 11:10:00,181.63,181.88,181.57,181.73,23931.0,181.63,181.88,181.57,181.73,23931.0
2016-10-10 11:20:00,181.74,182.1,181.66,182.01,36136.0,181.74,182.1,181.66,182.01,36136.0
2016-10-10 11:30:00,182.08,182.24,181.9,181.9,26148.0,182.08,182.24,181.9,181.9,26148.0
2016-10-10 11:40:00,181.9,182.03,181.7,181.81,40384.0,181.9,182.03,181.7,181.81,40384.0
2016-10-10 11:50:00,181.88,182.04,181.77,181.77,18312.0,181.88,182.04,181.77,181.77,18312.0
2016-10-10 12:00:00,181.79,181.99,181.47,181.47,13356.0,181.79,181.99,181.47,181.47,13356.0
2016-10-10 12:10:00,181.46,181.62,181.4,181.42,9603.0,181.46,181.62,181.4,181.42,9603.0
2016-10-10 12:20:00,181.48,181.61,181.35,181.47,11368.0,181.48,181.61,181.35,181.47,11368.0
2016-10-10 12:30:00,181.52,181.73,181.49,181.58,10563.0,181.52,181.73,181.49,181.58,10563.0
2016-10-10 12:40:00,181.6,182.03,181.59,182.03,19403.0,181.6,182.03,181.59,182.03,19403.0
2016-10-10 12:50:00,182.01,182.04,181.83,181.95,19533.0,182.01,182.04,181.83,181.95,19533.0
2016-10-10 13:00:00,181.96,182.1,181.9,182.01,9126.0,181.96,182.1,181.9,182.01,9126.0
2016-10-10 13:10:00,181.97,182.05,181.9,181.91,13007.0,181.97,182.05,181.9,181.91,13007.0
2016-10-10 13:20:00,181.9,182.2,181.8,182.08,22175.0,181.9,182.2,181.8,182.08,22175.0
2016-10-10 13:30:00,182.06,182.18,182.01,182.14,31724.0,182.06,182.18,182.01,182.14,31724.0
2016-10-10 13:40:00,182.18,182.31,182.13,182.18,12848.0,182.18,182.31,182.13,182.18,12848.0
2016-10-10 13:50:00,182.19,182.32,182.14,182.17,15746.0,182.19,182.32,182.14,182.17,15746.0
2016-10-10 14:00:00,182.21,182.27,181.99,182.0,14260.0,182.21,182.27,181.99,182.0,14260.0
2016-10-10 14:10:00,181.99,182.12,181.92,182.02,15600.0,181.99,182.12,181.92,182.02,15600.0
2016-10-10 14:20:00,182.06,182.08,181.92,181.95,14276.0,182.06,182.08,181.92,181.95,14276.0
2016-10-10 14:30:00,181.91,182.08,181.76,182.05,40174.0,181.91,182.08,181.76,182.05,40174.0
2016-10-10 14:40:00,182.09,182.1,181.71,181.86,35425.0,182.09,182.1,181.71,181.86,35425.0
2016-10-10 14:50:00,181.88,181.88,181.72,181.83,17254.0,181.88,181.88,181.72,181.83,17254.0
2016-10-10 15:00:00,181.77,181.96,181.77,181.78,13116.0,181.77,181.96,181.77,181.78,13116.0
2016-10-10 15:10:00,181.84,181.92,181.74,181.77,12732.0,181.84,181.92,181.74,181.77,12732.0
2016-10-10 15:20:00,181.8,182.0,181.75,181.97,28264.0,181.8,182.0,181.75,181.97,28264.0
2016-10-10 15:30:00,182.0,182.16,181.92,182.08,29742.0,182.0,182.16,181.92,182.08,29742.0
2016-10-10 15:40:00,182.08,182.25,181.97,181.98,31802.0,182.08,182.25,181.97,181.98,31802.0
2016-10-10 15:50:00,181.95,181.95,181.4,181.47,102044.0,181.95,181.95,181.4,181.47,102044.0
2016-10-11 09:30:00,181.2,182.75,180.72,182.04,199064.0,181.2,182.75,180.72,182.04,199064.0
2016-10-11 09:40:00,182.05,182.61,181.49,181.57,202420.0,182.05,182.61,181.49,181.57,202420.0
2016-10-11 09:50:00,181.5,181.5,180.08,180.51,57154.0,181.5,181.5,180.08,180.51,57154.0
2016-10-11 10:00:00,180.57,180.58,179.68,179.76,39698.0,180.57,180.58,179.68,179.76,39698.0
2016-10-11 10:10:00,179.75,179.8,179.17,179.3,81500.0,179.75,179.8,179.17,179.3,81500.0
2016-10-11 10:20:00,179.3,179.56,179.0,179.31,50657.0,179.3,179.56,179.0,179.31,50657.0
2016-10-11 10:30:00,179.44,179.6,178.83,178.96,42915.0,179.44,179.6,178.83,178.96,42915.0
2016-10-11 10:40:00,178.89,179.08,178.67,178.84,25337.0,178.89,179.08,178.67,178.84,25337.0
2016-10-11 10:50:00,178.8,178.83,178.18,178.22,68576.0,178.8,178.83,178.18,178.22,68576.0
2016-10-11 11:00:00,178.25,178.28,177.64,177.85,60500.0,178.25,178.28,177.64,177.85,60500.0
2016-10-11 11:10:00,177.72,178.02,177.65,177.95,31720.0,177.72,178.02,177.65,177.95,31720.0
2016-10-11 11:20:00,177.89,177.98,177.65,177.7,31393.0,177.89,177.98,177.65,177.7,31393.0
2016-10-11 11:30:00,177.75,177.87,177.4,177.69,81676.0,177.75,177.87,177.4,177.69,81676.0
2016-10-11 11:40:00,177.73,177.91,177.62,177.72,36445.0,177.73,177.91,177.62,177.72,36445.0
2016-10-11 11:50:00,177.69,177.9,177.6,177.68,51452.0,177.69,177.9,177.6,177.68,51452.0
2016-10-11 12:00:00,177.68,177.75,177.31,177.42,33543.0,177.68,177.75,177.31,177.42,33543.0
2016-10-11 12:10:00,177.38,177.47,177.25,177.47,18009.0,177.38,177.47,177.25,177.47,18009.0
2016-10-11 12:20:00,177.53,178.37,177.44,178.18,34973.0,177.53,178.37,177.44,178.18,34973.0
2016-10-11 12:30:00,178.18,178.29,177.86,177.99,21831.0,178.18,178.29,177.86,177.99,21831.0
2016-10-11 12:40:00,177.97,178.01,177.61,177.68,23576.0,177.97,178.01,177.61,177.68,23576.0
2016-10-11 12:50:00,177.69,177.69,177.26,177.43,73338.0,177.69,177.69,177.26,177.43,73338.0
2016-10-11 13:00:00,177.35,177.4,176.8,176.89,40425.0,177.35,177.4,176.8,176.89,40425.0
2016-10-11 13:10:00,176.9,177.03,176.61,176.82,18122.0,176.9,177.03,176.61,176.82,18122.0
2016-10-11 13:20:00,176.84,177.42,176.77,177.39,12116.0,176.84,177.42,176.77,177.39,12116.0
2016-10-11 13:30:00,177.29,177.3,176.86,176.9,10622.0,177.29,177.3,176.86,176.9,10622.0
2016-10-11 13:40:00,176.98,177.0,176.14,176.17,47471.0,176.98,177.0,176.14,176.17,47471.0
2016-10-11 13:50:00,176.23,176.43,176.18,176.29,19194.0,176.23,176.43,176.18,176.29,19194.0
2016-10-11 14:00:00,176.31,176.46,176.03,176.37,35541.0,176.31,176.46,176.03,176.37,35541.0
2016-10-11 14:10:00,176.37,176.38,175.67,175.76,56372.0,176.37,176.38,175.67,175.76,56372.0
2016-10-11 14:20:00,175.75,175.85,175.55,175.84,30824.0,175.75,175.85,175.55,175.84,30824.0
2016-10-11 14:30:00,175.79,176.25,175.63,175.73,42189.0,175.79,176.25,175.63,175.73,42189.0
2016-10-11 14:40:00,175.83,176.7,175.77,176.58,48623.0,175.83,176.7,175.77,176.58,48623.0
2016-10-11 14:50:00,176.62,176.66,176.17,176.37,48447.0,176.62,176.66,176.17,176.37,48447.0
2016-10-11 15:00:00,176.35,176.5,176.05,176.47,36592.0,176.35,176.5,176.05,176.47,36592.0
2016-10-11 15:10:00,176.48,176.8,176.31,176.79,88831.0,176.48,176.8,176.31,176.79,88831.0
2016-10-11 15:20:00,176.81,176.95,176.39,176.6,65812.0,176.81,176.95,176.39,176.6,65812.0
2016-10-11 15:30:00,176.6,177.1,176.3,177.02,90108.0,176.6,177.1,176.3,177.02,90108.0
2016-10-11 15:40:00,177.0,177.15,176.81,177.03,167246.0,177.0,177.15,176.81,177.03,167246.0
2016-10-11 15:50:00,177.09,177.28,176.88,176.99,266102.0,177.09,177.28,176.88,176.99,266102.0
2016-10-12 09:30:00,177.0,177.59,176.66,176.93,75177.0,177.0,177.59,176.66,176.93,75177.0
2016-10-12 09:40:00,176.93,178.01,176.77,177.6,85113.0,176.93,178.01,176.77,177.6,85113.0
2016-10-12 09:50:00,177.58,177.77,177.08,177.46,58180.0,177.58,177.77,177.08,177.46,58180.0
2016-10-12 10:00:00,177.46,177.79,177.08,177.79,58982.0,177.46,177.79,177.08,177.79,58982.0
2016-10-12 10:10:00,177.78,177.8,177.4,177.8,56047.0,177.78,177.8,177.4,177.8,56047.0
2016-10-12 10:20:00,177.74,177.91,177.5,177.7,27687.0,177.74,177.91,177.5,177.7,27687.0
2016-10-12 10:30:00,177.72,177.76,177.42,177.47,34412.0,177.72,177.76,177.42,177.47,34412.0
2016-10-12 10:40:00,177.48,177.57,177.34,177.41,51339.0,177.48,177.57,177.34,177.41,51339.0
2016-10-12 10:50:00,177.47,177.55,176.96,176.99,34413.0,177.47,177.55,176.96,176.99,34413.0
2016-10-12 11:00:00,177.04,177.32,176.98,177.04,39331.0,177.04,177.32,176.98,177.04,39331.0
2016-10-12 11:10:00,177.08,177.16,176.58,176.8,23450.0,177.08,177.16,176.58,176.8,23450.0
2016-10-12 11:20:00,176.76,176.87,176.6,176.68,12452.0,176.76,176.87,176.6,176.68,12452.0
2016-10-12 11:30:00,176.71,176.87,176.58,176.58,12618.0,176.71,176.87,176.58,176.58,12618.0
2016-10-12 11:40:00,176.61,176.61,176.03,176.03,32816.0,176.61,176.61,176.03,176.03,32816.0
2016-10-12 11:50:00,176.04,176.17,176.01,176.04,21672.0,176.04,176.17,176.01,176.04,21672.0
2016-10-12 12:00:00,176.07,176.08,175.33,175.8,63550.0,176.07,176.08,175.33,175.8,63550.0
2016-10-12 12:10:00,175.85,176.06,175.55,175.58,40969.0,175.85,176.06,175.55,175.58,40969.0
2016-10-12 12:20:00,175.6,175.79,175.34,175.4,26346.0,175.6,175.79,175.34,175.4,26346.0
2016-10-12 12:30:00,175.42,175.56,175.34,175.38,15679.0,175.42,175.56,175.34,175.38,15679.0
2016-10-12 12:40:00,175.38,175.73,175.23,175.7,47612.0,175.38,175.73,175.23,175.7,47612.0
2016-10-12 12:50:00,175.71,175.8,175.25,175.27,127701.0,175.71,175.8,175.25,175.27,127701.0
2016-10-12 13:00:00,175.27,175.68,175.25,175.65,47635.0,175.27,175.68,175.25,175.65,47635.0
2016-10-12 13:10:00,175.68,175.92,175.52,175.9,66382.0,175.68,175.92,175.52,175.9,66382.0
2016-10-12 13:20:00,175.9,175.99,175.72,175.75,21972.0,175.9,175.99,175.72,175.75,21972.0
2016-10-12 13:30:00,175.76,175.77,175.43,175.63,26327.0,175.76,175.77,175.43,175.63,26327.0
2016-10-12 13:40:00,175.65,175.71,175.47,175.53,18938.0,175.65,175.71,175.47,175.53,18938.0
2016-10-12 13:50:00,175.52,175.66,175.43,175.61,16228.0,175.52,175.66,175.43,175.61,16228.0
2016-10-12 14:00:00,175.51,175.71,175.25,175.71,24456.0,175.51,175.71,175.25,175.71,24456.0
2016-10-12 14:10:00,175.71,175.92,175.61,175.84,36644.0,175.71,175.92,175.61,175.84,36644.0
2016-10-12 14:20:00,175.81,175.86,175.2,175.21,25622.0,175.81,175.86,175.2,175.21,25622.0
2016-10-12 14:30:00,175.23,175.32,175.13,175.32,36401.0,175.23,175.32,175.13,175.32,36401.0
2016-10-12 14:40:00,175.34,175.4,174.88,175.2,41895.0,175.34,175.4,174.88,175.2,41895.0
2016-10-12 14:50:00,175.11,175.43,175.11,175.22,23698.0,175.11,175.43,175.11,175.22,23698.0
2016-10-12 15:00:00,175.21,175.21,175.06,175.08,19133.0,175.21,175.21,175.06,175.08,19133.0
2016-10-12 15:10:00,175.17,175.21,174.87,174.92,16758.0,175.17,175.21,174.87,174.92,16758.0
2016-10-12 15:20:00,174.95,174.95,174.71,174.77,28746.0,174.95,174.95,174.71,174.77,28746.0
2016-10-12 15:30:00,174.75,175.23,174.71,175.23,72133.0,174.75,175.23,174.71,175.23,72133.0
2016-10-12 15:40:00,175.23,175.45,175.09,175.3,49055.0,175.23,175.45,175.09,175.3,49055.0
2016-10-12 15:50:00,175.31,175.5,175.15,175.4,277672.0,175.31,175.5,175.15,175.4,277672.0
2016-10-13 09:30:00,173.3,174.08,173.2,174.08,130094.0,173.3,174.08,173.2,174.08,130094.0
2016-10-13 09:40:00,174.01,174.17,173.41,173.5,93964.0,174.01,174.17,173.41,173.5,93964.0
2016-10-13 09:50:00,173.5,173.6,173.12,173.53,82955.0,173.5,173.6,173.12,173.53,82955.0
2016-10-13 10:00:00,173.51,173.52,172.25,172.25,91214.0,173.51,173.52,172.25,172.25,91214.0
2016-10-13 10:10:00,172.25,172.78,171.89,172.78,108512.0,172.25,172.78,171.89,172.78,108512.0
2016-10-13 10:20:00,172.8,173.34,172.77,173.22,70414.0,172.8,173.34,172.77,173.22,70414.0
2016-10-13 10:30:00,173.18,173.79,172.82,173.79,52915.0,173.18,173.79,172.82,173.79,52915.0
2016-10-13 10:40:00,173.75,173.99,173.65,173.9,30555.0,173.75,173.99,173.65,173.9,30555.0
2016-10-13 10:50:00,173.88,174.46,173.82,173.96,28797.0,173.88,174.46,173.82,173.96,28797.0
2016-10-13 11:00:00,173.89,173.93,173.52,173.71,15049.0,173.89,173.93,173.52,173.71,15049.0
2016-10-13 11:10:00,173.71,174.0,173.44,174.0,38785.0,173.71,174.0,173.44,174.0,38785.0
2016-10-13 11:20:00,174.14,174.42,174.08,174.27,18903.0,174.14,174.42,174.08,174.27,18903.0
2016-10-13 11:30:00,174.25,174.5,174.14,174.14,16832.0,174.25,174.5,174.14,174.14,16832.0
2016-10-13 11:40:00,174.14,174.29,173.86,174.24,33307.0,174.14,174.29,173.86,174.24,33307.0
2016-10-13 11:50:00,174.22,174.29,174.09,174.17,9236.0,174.22,174.29,174.09,174.17,9236.0
2016-10-13 12:00:00,174.1,174.1,173.48,173.62,51521.0,174.1,174.1,173.48,173.62,51521.0
2016-10-13 12:10:00,173.69,173.75,173.35,173.38,26882.0,173.69,173.75,173.35,173.38,26882.0
2016-10-13 12:20:00,173.39,173.58,173.26,173.33,20414.0,173.39,173.58,173.26,173.33,20414.0
2016-10-13 12:30:00,173.31,173.85,173.29,173.76,17328.0,173.31,173.85,173.29,173.76,17328.0
2016-10-13 12:40:00,173.7,173.82,173.56,173.59,15529.0,173.7,173.82,173.56,173.59,15529.0
2016-10-13 12:50:00,173.69,173.88,173.61,173.86,11093.0,173.69,173.88,173.61,173.86,11093.0
2016-10-13 13:00:00,173.86,173.87,173.39,173.48,12633.0,173.86,173.87,173.39,173.48,12633.0
2016-10-13 13:10:00,173.48,173.54,173.31,173.31,6102.0,173.48,173.54,173.31,173.31,6102.0
2016-10-13 13:20:00,173.29,173.73,173.28,173.73,9219.0,173.29,173.73,173.28,173.73,9219.0
2016-10-13 13:30:00,173.8,173.82,173.35,173.49,18822.0,173.8,173.82,173.35,173.49,18822.0
2016-10-13 13:40:00,173.53,173.74,173.52,173.52,8200.0,173.53,173.74,173.52,173.52,8200.0
2016-10-13 13:50:00,173.49,173.93,173.49,173.78,25902.0,173.49,173.93,173.49,173.78,25902.0
2016-10-13 14:00:00,173.79,174.24,173.77,174.1,11361.0,173.79,174.24,173.77,174.1,11361.0
2016-10-13 14:10:00,174.08,174.09,173.62,173.78,16940.0,174.08,174.09,173.62,173.78,16940.0
2016-10-13 14:20:00,173.83,174.05,173.83,173.94,12747.0,173.83,174.05,173.83,173.94,12747.0
2016-10-13 14:30:00,173.94,174.25,173.92,174.14,16250.0,173.94,174.25,173.92,174.14,16250.0
2016-10-13 14:40:00,174.25,174.4,174.13,174.35,10559.0,174.25,174.4,174.13,174.35,10559.0
2016-10-13 14:50:00,174.42,174.94,174.25,174.9,28352.0,174.42,174.94,174.25,174.9,28352.0
2016-10-13 15:00:00,174.87,175.05,174.65,175.05,24854.0,174.87,175.05,174.65,175.05,24854.0
2016-10-13 15:10:00,175.04,175.1,174.97,175.06,22980.0,175.04,175.1,174.97,175.06,22980.0
2016-10-13 15:20:00,175.05,175.19,174.95,174.97,24541.0,175.05,175.19,174.95,174.97,24541.0
2016-10-13 15:30:00,174.98,175.13,174.84,174.91,33844.0,174.98,175.13,174.84,174.91,33844.0
2016-10-13 15:40:00,174.9,175.08,174.66,174.78,32136.0,174.9,175.08,174.66,174.78,32136.0
2016-10-13 15:50:00,174.83,174.83,174.45,174.58,85124.0,174.83,174.83,174.45,174.58,85124.0
2016-10-14 09:30:00,176.48,177.54,176.05,176.61,121278.0,176.48,177.54,176.05,176.61,121278.0
2016-10-14 09:40:00,176.75,178.18,176.75,177.8,93535.0,176.75,178.18,176.75,177.8,93535.0
2016-10-14 09:50:00,177.84,177.94,177.22,177.22,48731.0,177.84,177.94,177.22,177.22,48731.0
2016-10-14 10:00:00,177.16,177.19,175.95,175.95,68204.0,177.16,177.19,175.95,175.95,68204.0
2016-10-14 10:10:00,175.93,176.63,175.73,176.33,61669.0,175.93,176.63,175.73,176.33,61669.0
2016-10-14 10:20:00,176.28,176.72,176.24,176.54,41735.0,176.28,176.72,176.24,176.54,41735.0
2016-10-14 10:30:00,176.57,177.22,176.57,177.09,62762.0,176.57,177.22,176.57,177.09,62762.0
2016-10-14 10:40:00,177.08,177.29,176.85,177.04,59819.0,177.08,177.29,176.85,177.04,59819.0
2016-10-14 10:50:00,177.06,177.4,176.94,177.04,53361.0,177.06,177.4,176.94,177.04,53361.0
2016-10-14 11:00:00,177.03,177.04,176.33,176.34,70786.0,177.03,177.04,176.33,176.34,70786.0
2016-10-14 11:10:00,176.31,176.36,175.83,175.97,35816.0,176.31,176.36,175.83,175.97,35816.0
2016-10-14 11:20:00,175.96,176.05,175.2,175.37,35182.0,175.96,176.05,175.2,175.37,35182.0
2016-10-14 11:30:00,175.3,175.47,174.86,175.47,31420.0,175.3,175.47,174.86,175.47,31420.0
2016-10-14 11:40:00,175.5,175.68,175.34,175.53,25914.0,175.5,175.68,175.34,175.53,25914.0
2016-10-14 11:50:00,175.51,175.64,175.23,175.23,24748.0,175.51,175.64,175.23,175.23,24748.0
2016-10-14 12:00:00,175.14,175.49,175.14,175.34,20713.0,175.14,175.49,175.14,175.34,20713.0
2016-10-14 12:10:00,175.29,175.29,174.61,174.79,33394.0,175.29,175.29,174.61,174.79,33394.0
2016-10-14 12:20:00,174.76,175.57,174.72,175.47,23673.0,174.76,175.57,174.72,175.47,23673.0
2016-10-14 12:30:00,175.46,175.59,175.21,175.28,21716.0,175.46,175.59,175.21,175.28,21716.0
2016-10-14 12:40:00,175.21,175.37,175.05,175.15,18686.0,175.21,175.37,175.05,175.15,18686.0
2016-10-14 12:50:00,175.21,175.37,175.1,175.32,15141.0,175.21,175.37,175.1,175.32,15141.0
2016-10-14 13:00:00,175.33,175.41,175.11,175.32,33954.0,175.33,175.41,175.11,175.32,33954.0
2016-10-14 13:10:00,175.28,175.57,175.11,175.46,27128.0,175.28,175.57,175.11,175.46,27128.0
2016-10-14 13:20:00,175.47,175.68,175.16,175.19,20672.0,175.47,175.68,175.16,175.19,20672.0
2016-10-14 13:30:00,175.17,175.57,175.16,175.38,22762.0,175.17,175.57,175.16,175.38,22762.0
2016-10-14 13:40:00,175.37,175.39,174.96,175.09,21124.0,175.37,175.39,174.96,175.09,21124.0
2016-10-14 13:50:00,175.1,175.19,175.0,175.1,15091.0,175.1,175.19,175.0,175.1,15091.0
2016-10-14 14:00:00,175.07,175.24,175.0,175.13,18019.0,175.07,175.24,175.0,175.13,18019.0
2016-10-14 14:10:00,175.13,175.24,175.0,175.24,21795.0,175.13,175.24,175.0,175.24,21795.0
2016-10-14 14:20:00,175.23,175.7,175.23,175.7,16080.0,175.23,175.7,175.23,175.7,16080.0
2016-10-14 14:30:00,175.75,175.78,175.38,175.53,15058.0,175.75,175.78,175.38,175.53,15058.0
2016-10-14 14:40:00,175.52,175.57,175.23,175.34,16300.0,175.52,175.57,175.23,175.34,16300.0
2016-10-14 14:50:00,175.34,175.36,175.04,175.2,13470.0,175.34,175.36,175.04,175.2,13470.0
2016-10-14 15:00:00,175.17,175.61,175.11,175.56,9465.0,175.17,175.61,175.11,175.56,9465.0
2016-10-14 15:10:00,175.62,175.68,175.42,175.46,17231.0,175.62,175.68,175.42,175.46,17231.0
2016-10-14 15:20:00,175.48,175.6,175.41,175.41,14689.0,175.48,175.6,175.41,175.41,14689.0
2016-10-14 15:30:00,175.4,175.66,175.39,175.62,23666.0,175.4,175.66,175.39,175.62,23666.0
2016-10-14 15:40:00,175.63,175.82,175.28,175.31,58649.0,175.63,175.82,175.28,175.31,58649.0
2016-10-14 15:50:00,175.29,175.7,175.24,175.57,129261.0,175.29,175.7,175.24,175.57,129261.0
2016-10-17 09:30:00,175.18,176.24,174.71,175.14,89004.0,175.18,176.24,174.71,175.14,89004.0
2016-10-17 09:40:00,175.23,175.67,175.03,175.65,43350.0,175.23,175.67,175.03,175.65,43350.0
2016-10-17 09:50:00,175.67,175.98,175.23,175.75,33933.0,175.67,175.98,175.23,175.75,33933.0
2016-10-17 10:00:00,175.75,176.2,175.57,176.11,61839.0,175.75,176.2,175.57,176.11,61839.0
2016-10-17 10:10:00,176.17,176.95,176.17,176.73,53296.0,176.17,176.95,176.17,176.73,53296.0
2016-10-17 10:20:00,176.81,177.02,176.22,176.95,32866.0,176.81,177.02,176.22,176.95,32866.0
2016-10-17 10:30:00,177.0,177.03,175.83,175.83,23304.0,177.0,177.03,175.83,175.83,23304.0
2016-10-17 10:40:00,175.83,176.07,174.92,174.97,22108.0,175.83,176.07,174.92,174.97,22108.0
2016-10-17 10:50:00,174.96,175.13,174.91,175.07,30433.0,174.96,175.13,174.91,175.07,30433.0
2016-10-17 11:00:00,175.07,175.28,174.8,174.8,27186.0,175.07,175.28,174.8,174.8,27186.0
2016-10-17 11:10:00,174.78,175.01,174.5,175.01,23508.0,174.78,175.01,174.5,175.01,23508.0
2016-10-17 11:20:00,174.84,174.95,174.6,174.74,18543.0,174.84,174.95,174.6,174.74,18543.0
2016-10-17 11:30:00,174.71,174.91,174.48,174.5,15688.0,174.71,174.91,174.48,174.5,15688.0
2016-10-17 11:40:00,174.55,174.55,174.1,174.1,25639.0,174.55,174.55,174.1,174.1,25639.0
2016-10-17 11:50:00,174.14,174.16,173.81,174.09,41957.0,174.14,174.16,173.81,174.09,41957.0
2016-10-17 12:00:00,174.11,174.23,174.01,174.06,35279.0,174.11,174.23,174.01,174.06,35279.0
2016-10-17 12:10:00,174.14,174.16,173.85,174.13,16770.0,174.14,174.16,173.85,174.13,16770.0
2016-10-17 12:20:00,174.2,174.52,174.13,174.37,13754.0,174.2,174.52,174.13,174.37,13754.0
2016-10-17 12:30:00,174.37,174.66,174.28,174.37,25810.0,174.37,174.66,174.28,174.37,25810.0
2016-10-17 12:40:00,174.41,174.51,174.1,174.27,10566.0,174.41,174.51,174.1,174.27,10566.0
2016-10-17 12:50:00,174.32,174.5,174.3,174.31,7069.0,174.32,174.5,174.3,174.31,7069.0
2016-10-17 13:00:00,174.3,174.3,174.0,174.17,20052.0,174.3,174.3,174.0,174.17,20052.0
2016-10-17 13:10:00,174.18,174.35,174.0,174.09,6500.0,174.18,174.35,174.0,174.09,6500.0
2016-10-17 13:20:00,174.1,174.16,174.03,174.1,7524.0,174.1,174.16,174.03,174.1,7524.0
2016-10-17 13:30:00,174.07,174.28,174.06,174.06,6109.0,174.07,174.28,174.06,174.06,6109.0
2016-10-17 13:40:00,174.07,174.24,174.04,174.18,15218.0,174.07,174.24,174.04,174.18,15218.0
2016-10-17 13:50:00,174.19,174.25,173.9,173.93,9657.0,174.19,174.25,173.9,173.93,9657.0
2016-10-17 14:00:00,173.92,174.28,173.8,173.84,61252.0,173.92,174.28,173.8,173.84,61252.0
2016-10-17 14:10:00,173.83,174.66,173.83,174.59,47673.0,173.83,174.66,173.83,174.59,47673.0
2016-10-17 14:20:00,174.66,174.88,174.61,174.75,15270.0,174.66,174.88,174.61,174.75,15270.0
2016-10-17 14:30:00,174.7,174.71,174.45,174.52,17042.0,174.7,174.71,174.45,174.52,17042.0
2016-10-17 14:40:00,174.51,174.9,174.43,174.73,30441.0,174.51,174.9,174.43,174.73,30441.0
2016-10-17 14:50:00,174.72,175.08,174.71,175.08,31950.0,174.72,175.08,174.71,175.08,31950.0
2016-10-17 15:00:00,175.13,175.13,174.95,175.1,16571.0,175.13,175.13,174.95,175.1,16571.0
2016-10-17 15:10:00,175.1,175.11,174.6,174.62,22540.0,175.1,175.11,174.6,174.62,22540.0
2016-10-17 15:20:00,174.63,174.87,174.62,174.77,13902.0,174.63,174.87,174.62,174.77,13902.0
2016-10-17 15:30:00,174.77,175.24,174.74,174.97,26628.0,174.77,175.24,174.74,174.97,26628.0
2016-10-17 15:40:00,174.98,175.31,174.98,175.0,32337.0,174.98,175.31,174.98,175.0,32337.0
2016-10-17 15:50:00,175.0,175.27,174.94,175.2,81032.0,175.0,175.27,174.94,175.2,81032.0
2016-10-18 09:30:00,177.92,178.76,177.66,177.71,124251.0,177.92,178.76,177.66,177.71,124251.0
2016-10-18 09:40:00,177.76,178.45,177.27,177.93,79445.0,177.76,178.45,177.27,177.93,79445.0
2016-10-18 09:50:00,178.0,178.09,177.1,177.4,79256.0,178.0,178.09,177.1,177.4,79256.0
2016-10-18 10:00:00,177.43,177.44,176.89,176.99,47020.0,177.43,177.44,176.89,176.99,47020.0
2016-10-18 10:10:00,176.98,177.19,176.3,176.97,54110.0,176.98,177.19,176.3,176.97,54110.0
2016-10-18 10:20:00,176.97,177.0,176.33,176.73,55184.0,176.97,177.0,176.33,176.73,55184.0
2016-10-18 10:30:00,176.72,176.81,176.14,176.7,28765.0,176.72,176.81,176.14,176.7,28765.0
2016-10-18 10:40:00,176.66,177.08,176.65,176.95,42689.0,176.66,177.08,176.65,176.95,42689.0
2016-10-18 10:50:00,176.96,177.0,176.55,176.55,24826.0,176.96,177.0,176.55,176.55,24826.0
2016-10-18 11:00:00,176.68,177.06,176.62,176.94,62884.0,176.68,177.06,176.62,176.94,62884.0
2016-10-18 11:10:00,176.92,177.01,175.87,175.87,53936.0,176.92,177.01,175.87,175.87,53936.0
2016-10-18 11:20:00,175.87,175.96,175.67,175.92,25742.0,175.87,175.96,175.67,175.92,25742.0
2016-10-18 11:30:00,175.91,176.24,175.91,176.14,24602.0,175.91,176.24,175.91,176.14,24602.0
2016-10-18 11:40:00,176.17,176.55,176.16,176.5,40215.0,176.17,176.55,176.16,176.5,40215.0
2016-10-18 11:50:00,176.49,176.49,176.14,176.3,10468.0,176.49,176.49,176.14,176.3,10468.0
2016-10-18 12:00:00,176.34,176.34,175.99,176.29,13652.0,176.34,176.34,175.99,176.29,13652.0
2016-10-18 12:10:00,176.31,176.47,176.19,176.43,12115.0,176.31,176.47,176.19,176.43,12115.0
2016-10-18 12:20:00,176.36,176.48,176.31,176.4,8212.0,176.36,176.48,176.31,176.4,8212.0
2016-10-18 12:30:00,176.38,176.5,176.22,176.35,16707.0,176.38,176.5,176.22,176.35,16707.0
2016-10-18 12:40:00,176.41,176.43,176.17,176.29,15627.0,176.41,176.43,176.17,176.29,15627.0
2016-10-18 12:50:00,176.37,176.54,176.32,176.43,19386.0,176.37,176.54,176.32,176.43,19386.0
2016-10-18 13:00:00,176.41,176.64,176.35,176.51,49062.0,176.41,176.64,176.35,176.51,49062.0
2016-10-18 13:10:00,176.52,176.57,176.13,176.19,14070.0,176.52,176.57,176.13,176.19,14070.0
2016-10-18 13:20:00,176.2,176.21,175.96,175.97,14905.0,176.2,176.21,175.96,175.97,14905.0
2016-10-18 13:30:00,175.97,176.03,175.81,176.01,27894.0,175.97,176.03,175.81,176.01,27894.0
2016-10-18 13:40:00,176.03,176.06,175.72,175.82,7537.0,176.03,176.06,175.72,175.82,7537.0
2016-10-18 13:50:00,175.76,176.06,175.75,176.01,10665.0,175.76,176.06,175.75,176.01,10665.0
2016-10-18 14:00:00,175.96,176.34,175.96,176.22,9959.0,175.96,176.34,175.96,176.22,9959.0
2016-10-18 14:10:00,176.31,176.38,176.14,176.37,12274.0,176.31,176.38,176.14,176.37,12274.0
2016-10-18 14:20:00,176.33,176.54,176.26,176.45,22995.0,176.33,176.54,176.26,176.45,22995.0
2016-10-18 14:30:00,176.46,176.46,176.2,176.27,12898.0,176.46,176.46,176.2,176.27,12898.0
2016-10-18 14:40:00,176.34,176.47,176.3,176.35,12195.0,176.34,176.47,176.3,176.35,12195.0
2016-10-18 14:50:00,176.31,176.83,176.24,176.82,12955.0,176.31,176.83,176.24,176.82,12955.0
2016-10-18 15:00:00,176.76,176.86,176.5,176.6,16024.0,176.76,176.86,176.5,176.6,16024.0
2016-10-18 15:10:00,176.51,176.74,176.4,176.71,18499.0,176.51,176.74,176.4,176.71,18499.0
2016-10-18 15:20:00,176.71,176.71,175.94,176.05,17379.0,176.71,176.71,175.94,176.05,17379.0
2016-10-18 15:30:00,175.95,176.21,175.94,175.95,18827.0,175.95,176.21,175.94,175.95,18827.0
2016-10-18 15:40:00,175.95,176.08,175.78,175.85,27872.0,175.95,176.08,175.78,175.85,27872.0
2016-10-18 15:50:00,175.73,175.9,175.64,175.65,80213.0,175.73,175.9,175.64,175.65,80213.0
2016-10-19 09:30:00,177.5,177.5,175.65,175.72,82922.0,177.5,177.5,175.65,175.72,82922.0
2016-10-19 09:40:00,175.87,175.87,175.12,175.51,38025.0,175.87,175.87,175.12,175.51,38025.0
2016-10-19 09:50:00,175.46,175.79,174.79,175.16,39024.0,175.46,175.79,174.79,175.16,39024.0
2016-10-19 10:00:00,175.21,175.37,175.07,175.12,17056.0,175.21,175.37,175.07,175.12,17056.0
2016-10-19 10:10:00,175.12,175.48,174.98,174.98,9789.0,175.12,175.48,174.98,174.98,9789.0
2016-10-19 10:20:00,174.94,175.18,174.81,175.11,19303.0,174.94,175.18,174.81,175.11,19303.0
2016-10-19 10:30:00,175.19,175.25,174.7,174.95,15197.0,175.19,175.25,174.7,174.95,15197.0
2016-10-19 10:40:00,175.02,175.38,174.98,175.08,21278.0,175.02,175.38,174.98,175.08,21278.0
2016-10-19 10:50:00,175.15,175.42,174.96,175.12,24603.0,175.15,175.42,174.96,175.12,24603.0
2016-10-19 11:00:00,175.13,175.2,174.87,175.19,18076.0,175.13,175.2,174.87,175.19,18076.0
2016-10-19 11:10:00,175.21,175.22,174.91,174.95,14231.0,175.21,175.22,174.91,174.95,14231.0
2016-10-19 11:20:00,174.91,174.96,174.74,174.83,13413.0,174.91,174.96,174.74,174.83,13413.0
2016-10-19 11:30:00,174.91,175.07,174.88,175.0,9688.0,174.91,175.07,174.88,175.0,9688.0
2016-10-19 11:40:00,175.04,175.08,174.91,175.05,11114.0,175.04,175.08,174.91,175.05,11114.0
2016-10-19 11:50:00,175.05,175.1,174.95,174.99,11121.0,175.05,175.1,174.95,174.99,11121.0
2016-10-19 12:00:00,174.94,175.2,174.87,175.0,31794.0,174.94,175.2,174.87,175.0,31794.0
2016-10-19 12:10:00,175.02,175.16,174.98,175.0,5900.0,175.02,175.16,174.98,175.0,5900.0
2016-10-19 12:20:00,175.0,175.4,174.96,175.04,9000.0,175.0,175.4,174.96,175.04,9000.0
2016-10-19 12:30:00,175.07,175.1,175.0,175.05,5050.0,175.07,175.1,175.0,175.05,5050.0
2016-10-19 12:40:00,175.05,175.38,175.05,175.35,4592.0,175.05,175.38,175.05,175.35,4592.0
2016-10-19 12:50:00,175.34,175.35,175.1,175.16,9123.0,175.34,175.35,175.1,175.16,9123.0
2016-10-19 13:00:00,175.21,175.39,175.18,175.29,8246.0,175.21,175.39,175.18,175.29,8246.0
2016-10-19 13:10:00,175.32,175.66,175.25,175.61,6388.0,175.32,175.66,175.25,175.61,6388.0
2016-10-19 13:20:00,175.61,175.65,175.43,175.53,9575.0,175.61,175.65,175.43,175.53,9575.0
2016-10-19 13:30:00,175.61,175.61,175.34,175.55,5807.0,175.61,175.61,175.34,175.55,5807.0
2016-10-19 13:40:00,175.52,175.78,175.52,175.71,11581.0,175.52,175.78,175.52,175.71,11581.0
2016-10-19 13:50:00,175.7,175.75,175.52,175.66,19892.0,175.7,175.75,175.52,175.66,19892.0
2016-10-19 14:00:00,175.68,175.8,175.62,175.74,11905.0,175.68,175.8,175.62,175.74,11905.0
2016-10-19 14:10:00,175.66,175.83,175.51,175.78,10790.0,175.66,175.83,175.51,175.78,10790.0
2016-10-19 14:20:00,175.77,175.93,175.73,175.8,8180.0,175.77,175.93,175.73,175.8,8180.0
2016-10-19 14:30:00,175.85,175.97,175.61,175.68,8500.0,175.85,175.97,175.61,175.68,8500.0
2016-10-19 14:40:00,175.73,175.83,175.72,175.83,3700.0,175.73,175.83,175.72,175.83,3700.0
2016-10-19 14:50:00,175.81,175.81,175.52,175.68,8250.0,175.81,175.81,175.52,175.68,8250.0
2016-10-19 15:00:00,175.69,175.73,175.61,175.7,6399.0,175.69,175.73,175.61,175.7,6399.0
2016-10-19 15:10:00,175.7,175.94,175.6,175.94,10252.0,175.7,175.94,175.6,175.94,10252.0
2016-10-19 15:20:00,175.94,176.14,175.88,176.14,17024.0,175.94,176.14,175.88,176.14,17024.0
2016-10-19 15:30:00,176.14,176.22,175.93,176.19,24841.0,176.14,176.22,175.93,176.19,24841.0
2016-10-19 15:40:00,176.2,176.41,176.1,176.31,33164.0,176.2,176.41,176.1,176.31,33164.0
2016-10-19 15:50:00,176.32,176.38,176.04,176.19,70903.0,176.32,176.38,176.04,176.19,70903.0
2016-10-20 09:30:00,175.75,175.99,174.02,174.02,67589.0,175.75,175.99,174.02,174.02,67589.0
2016-10-20 09:40:00,174.01,175.0,174.01,174.47,34653.0,174.01,175.0,174.01,174.47,34653.0
2016-10-20 09:50:00,174.47,174.81,174.13,174.47,28784.0,174.47,174.81,174.13,174.47,28784.0
2016-10-20 10:00:00,174.52,175.56,174.44,174.9,37651.0,174.52,175.56,174.44,174.9,37651.0
2016-10-20 10:10:00,174.82,174.95,174.6,174.81,9918.0,174.82,174.95,174.6,174.81,9918.0
2016-10-20 10:20:00,174.83,175.2,174.82,175.02,23477.0,174.83,175.2,174.82,175.02,23477.0
2016-10-20 10:30:00,175.03,175.05,174.47,174.47,22046.0,175.03,175.05,174.47,174.47,22046.0
2016-10-20 10:40:00,174.63,174.79,174.58,174.78,10022.0,174.63,174.79,174.58,174.78,10022.0
2016-10-20 10:50:00,174.72,174.83,174.56,174.65,13015.0,174.72,174.83,174.56,174.65,13015.0
2016-10-20 11:00:00,174.79,174.86,174.6,174.72,41105.0,174.79,174.86,174.6,174.72,41105.0
2016-10-20 11:10:00,174.81,175.28,174.75,175.2,17346.0,174.81,175.28,174.75,175.2,17346.0
2016-10-20 11:20:00,175.2,175.26,174.71,174.82,46951.0,175.2,175.26,174.71,174.82,46951.0
2016-10-20 11:30:00,174.82,175.03,174.6,174.78,54157.0,174.82,175.03,174.6,174.78,54157.0
2016-10-20 11:40:00,174.72,175.25,174.62,175.23,34448.0,174.72,175.25,174.62,175.23,34448.0
2016-10-20 11:50:00,175.23,175.33,174.77,175.27,30937.0,175.23,175.33,174.77,175.27,30937.0
2016-10-20 12:00:00,175.28,175.9,175.28,175.78,22194.0,175.28,175.9,175.28,175.78,22194.0
2016-10-20 12:10:00,175.65,175.83,175.32,175.71,32136.0,175.65,175.83,175.32,175.71,32136.0
2016-10-20 12:20:00,175.84,175.84,175.54,175.68,9100.0,175.84,175.84,175.54,175.68,9100.0
2016-10-20 12:30:00,175.64,175.96,175.47,175.96,16148.0,175.64,175.96,175.47,175.96,16148.0
2016-10-20 12:40:00,175.97,176.24,175.79,176.11,51093.0,175.97,176.24,175.79,176.11,51093.0
2016-10-20 12:50:00,176.16,176.25,175.99,176.15,12550.0,176.16,176.25,175.99,176.15,12550.0
2016-10-20 13:00:00,176.14,176.25,176.05,176.22,4994.0,176.14,176.25,176.05,176.22,4994.0
2016-10-20 13:10:00,176.15,176.24,175.77,175.83,12445.0,176.15,176.24,175.77,175.83,12445.0
2016-10-20 13:20:00,175.86,175.86,175.48,175.5,21498.0,175.86,175.86,175.48,175.5,21498.0
2016-10-20 13:30:00,175.54,175.77,174.97,175.28,103873.0,175.54,175.77,174.97,175.28,103873.0
2016-10-20 13:40:00,175.27,175.27,174.71,174.92,60516.0,175.27,175.27,174.71,174.92,60516.0
2016-10-20 13:50:00,174.88,175.03,174.56,174.85,38340.0,174.88,175.03,174.56,174.85,38340.0
2016-10-20 14:00:00,174.83,175.03,174.79,175.01,12978.0,174.83,175.03,174.79,175.01,12978.0
2016-10-20 14:10:00,175.01,175.03,174.94,174.96,9510.0,175.01,175.03,174.94,174.96,9510.0
2016-10-20 14:20:00,174.95,175.0,174.88,174.92,11476.0,174.95,175.0,174.88,174.92,11476.0
2016-10-20 14:30:00,174.94,175.0,174.83,175.0,18479.0,174.94,175.0,174.83,175.0,18479.0
2016-10-20 14:40:00,174.94,175.25,174.92,175.11,26635.0,174.94,175.25,174.92,175.11,26635.0
2016-10-20 14:50:00,175.12,175.5,174.98,175.5,44752.0,175.12,175.5,174.98,175.5,44752.0
2016-10-20 15:00:00,175.41,175.79,175.21,175.22,49321.0,175.41,175.79,175.21,175.22,49321.0
2016-10-20 15:10:00,175.27,175.5,175.14,175.38,17692.0,175.27,175.5,175.14,175.38,17692.0
2016-10-20 15:20:00,175.42,175.5,175.24,175.28,11664.0,175.42,175.5,175.24,175.28,11664.0
2016-10-20 15:30:00,175.27,175.35,175.19,175.35,19934.0,175.27,175.35,175.19,175.35,19934.0
2016-10-20 15:40:00,175.37,175.55,175.34,175.49,44439.0,175.37,175.55,175.34,175.49,44439.0
2016-10-20 15:50:00,175.46,175.52,175.15,175.19,177385.0,175.46,175.52,175.15,175.19,177385.0
2016-10-21 09:30:00,174.8,175.39,173.84,174.33,136978.0,174.8,175.39,173.84,174.33,136978.0
2016-10-21 09:40:00,174.34,175.67,174.19,174.93,87404.0,174.34,175.67,174.19,174.93,87404.0
2016-10-21 09:50:00,174.91,176.16,174.89,175.55,106091.0,174.91,176.16,174.89,175.55,106091.0
2016-10-21 10:00:00,175.54,177.0,175.54,176.47,87435.0,175.54,177.0,175.54,176.47,87435.0
2016-10-21 10:10:00,176.47,176.73,175.76,176.31,48599.0,176.47,176.73,175.76,176.31,48599.0
2016-10-21 10:20:00,176.37,176.58,175.79,175.96,68592.0,176.37,176.58,175.79,175.96,68592.0
2016-10-21 10:30:00,175.95,176.2,175.67,175.91,48336.0,175.95,176.2,175.67,175.91,48336.0
2016-10-21 10:40:00,175.85,176.31,175.8,176.11,46856.0,175.85,176.31,175.8,176.11,46856.0
2016-10-21 10:50:00,176.04,176.13,175.65,175.96,39220.0,176.04,176.13,175.65,175.96,39220.0
2016-10-21 11:00:00,175.93,176.73,175.93,176.61,34556.0,175.93,176.73,175.93,176.61,34556.0
2016-10-21 11:10:00,176.64,177.36,176.47,177.02,55270.0,176.64,177.36,176.47,177.02,55270.0
2016-10-21 11:20:00,177.02,177.5,176.92,177.5,64112.0,177.02,177.5,176.92,177.5,64112.0
2016-10-21 11:30:00,177.44,177.49,175.88,176.38,112336.0,177.44,177.49,175.88,176.38,112336.0
2016-10-21 11:40:00,176.41,176.53,176.11,176.48,19030.0,176.41,176.53,176.11,176.48,19030.0
2016-10-21 11:50:00,176.41,176.47,176.18,176.18,24492.0,176.41,176.47,176.18,176.18,24492.0
2016-10-21 12:00:00,176.21,176.23,175.95,175.96,16327.0,176.21,176.23,175.95,175.96,16327.0
2016-10-21 12:10:00,175.96,176.36,175.9,176.11,23241.0,175.96,176.36,175.9,176.11,23241.0
2016-10-21 12:20:00,176.17,176.34,176.03,176.33,15404.0,176.17,176.34,176.03,176.33,15404.0
2016-10-21 12:30:00,176.24,176.34,176.09,176.12,10231.0,176.24,176.34,176.09,176.12,10231.0
2016-10-21 12:40:00,176.16,176.41,176.15,176.29,14835.0,176.16,176.41,176.15,176.29,14835.0
2016-10-21 12:50:00,176.25,176.55,176.05,176.5,43095.0,176.25,176.55,176.05,176.5,43095.0
2016-10-21 13:00:00,176.47,176.57,176.41,176.5,28012.0,176.47,176.57,176.41,176.5,28012.0
2016-10-21 13:10:00,176.5,176.62,176.49,176.6,19650.0,176.5,176.62,176.49,176.6,19650.0
2016-10-21 13:20:00,176.6,176.74,176.41,176.52,25296.0,176.6,176.74,176.41,176.52,25296.0
2016-10-21 13:30:00,176.5,176.54,175.98,176.09,82580.0,176.5,176.54,175.98,176.09,82580.0
2016-10-21 13:40:00,176.13,176.52,176.02,176.52,13485.0,176.13,176.52,176.02,176.52,13485.0
2016-10-21 13:50:00,176.57,176.58,176.41,176.52,11220.0,176.57,176.58,176.41,176.52,11220.0
2016-10-21 14:00:00,176.45,176.5,176.16,176.17,11380.0,176.45,176.5,176.16,176.17,11380.0
2016-10-21 14:10:00,176.17,176.44,176.08,176.36,11098.0,176.17,176.44,176.08,176.36,11098.0
2016-10-21 14:20:00,176.39,176.51,176.26,176.31,12478.0,176.39,176.51,176.26,176.31,12478.0
2016-10-21 14:30:00,176.27,176.59,176.26,176.52,19270.0,176.27,176.59,176.26,176.52,19270.0
2016-10-21 14:40:00,176.52,176.54,176.16,176.21,17770.0,176.52,176.54,176.16,176.21,17770.0
2016-10-21 14:50:00,176.25,176.37,176.07,176.26,22345.0,176.25,176.37,176.07,176.26,22345.0
2016-10-21 15:00:00,176.31,176.56,176.21,176.48,21827.0,176.31,176.56,176.21,176.48,21827.0
2016-10-21 15:10:00,176.44,176.66,176.35,176.53,72753.0,176.44,176.66,176.35,176.53,72753.0
2016-10-21 15:20:00,176.46,176.8,176.46,176.76,32154.0,176.46,176.8,176.46,176.76,32154.0
2016-10-21 15:30:00,176.78,176.84,176.67,176.77,42993.0,176.78,176.84,176.67,176.77,42993.0
2016-10-21 15:40:00,176.78,176.95,176.66,176.88,52974.0,176.78,176.95,176.66,176.88,52974.0
2016-10-21 15:50:00,176.85,176.98,176.75,176.77,130759.0,176.85,176.98,176.75,176.77,130759.0
2016-10-24 09:30:00,178.77,179.28,177.82,178.32,105900.0,178.77,179.28,177.82,178.32,105900.0
2016-10-24 09:40:00,178.14,179.73,177.78,179.33,94100.0,178.14,179.73,177.78,179.33,94100.0
2016-10-24 09:50:00,179.4,180.39,179.1,179.93,128100.0,179.4,180.39,179.1,179.93,128100.0
2016-10-24 10:00:00,179.87,179.92,179.56,179.58,53300.0,179.87,179.92,179.56,179.58,53300.0
2016-10-24 10:10:00,179.73,180.08,179.55,179.55,36000.0,179.73,180.08,179.55,179.55,36000.0
2016-10-24 10:20:00,179.6,179.77,179.01,179.01,40900.0,179.6,179.77,179.01,179.01,40900.0
2016-10-24 10:30:00,179.01,179.5,178.93,179.19,49000.0,179.01,179.5,178.93,179.19,49000.0
2016-10-24 10:40:00,179.16,179.35,178.97,179.18,69200.0,179.16,179.35,178.97,179.18,69200.0
2016-10-24 10:50:00,179.25,179.42,179.01,179.34,34100.0,179.25,179.42,179.01,179.34,34100.0
2016-10-24 11:00:00,179.38,179.95,179.24,179.94,68000.0,179.38,179.95,179.24,179.94,68000.0
2016-10-24 11:10:00,179.89,180.46,179.88,180.33,52000.0,179.89,180.46,179.88,180.33,52000.0
2016-10-24 11:20:00,180.33,180.49,180.21,180.21,19300.0,180.33,180.49,180.21,180.21,19300.0
2016-10-24 11:30:00,180.31,180.44,180.03,180.33,18200.0,180.31,180.44,180.03,180.33,18200.0
2016-10-24 11:40:00,180.33,180.44,180.09,180.37,27200.0,180.33,180.44,180.09,180.37,27200.0
2016-10-24 11:50:00,180.44,180.49,180.01,180.11,19400.0,180.44,180.49,180.01,180.11,19400.0
2016-10-24 12:00:00,180.11,180.39,180.04,180.19,20100.0,180.11,180.39,180.04,180.19,20100.0
2016-10-24 12:10:00,180.13,180.36,180.09,180.2,17300.0,180.13,180.36,180.09,180.2,17300.0
2016-10-24 12:20:00,180.2,180.27,179.86,179.99,29500.0,180.2,180.27,179.86,179.99,29500.0
2016-10-24 12:30:00,179.98,180.21,179.88,180.06,13200.0,179.98,180.21,179.88,180.06,13200.0
2016-10-24 12:40:00,180.09,180.21,179.98,180.16,11500.0,180.09,180.21,179.98,180.16,11500.0
2016-10-24 12:50:00,180.22,180.54,180.19,180.52,23300.0,180.22,180.54,180.19,180.52,23300.0
2016-10-24 13:00:00,180.51,180.98,180.49,180.94,50100.0,180.51,180.98,180.49,180.94,50100.0
2016-10-24 13:10:00,180.92,181.2,180.85,180.9,117800.0,180.92,181.2,180.85,180.9,117800.0
2016-10-24 13:20:00,180.88,181.07,180.7,180.87,32200.0,180.88,181.07,180.7,180.87,32200.0
2016-10-24 13:30:00,180.85,180.86,180.34,180.38,19600.0,180.85,180.86,180.34,180.38,19600.0
2016-10-24 13:40:00,180.36,180.55,180.28,180.45,15500.0,180.36,180.55,180.28,180.45,15500.0
2016-10-24 13:50:00,180.45,180.77,180.36,180.75,14900.0,180.45,180.77,180.36,180.75,14900.0
2016-10-24 14:00:00,180.76,180.8,180.31,180.39,19000.0,180.76,180.8,180.31,180.39,19000.0
2016-10-24 14:10:00,180.38,180.42,180.08,180.34,27000.0,180.38,180.42,180.08,180.34,27000.0
2016-10-24 14:20:00,180.3,180.35,180.06,180.08,29300.0,180.3,180.35,180.06,180.08,29300.0
2016-10-24 14:30:00,180.1,180.45,180.08,180.43,15300.0,180.1,180.45,180.08,180.43,15300.0
2016-10-24 14:40:00,180.43,180.73,180.4,180.68,25900.0,180.43,180.73,180.4,180.68,25900.0
2016-10-24 14:50:00,180.71,180.77,180.56,180.65,17500.0,180.71,180.77,180.56,180.65,17500.0
2016-10-24 15:00:00,180.61,180.79,180.59,180.67,16300.0,180.61,180.79,180.59,180.67,16300.0
2016-10-24 15:10:00,180.66,181.02,180.66,180.93,40600.0,180.66,181.02,180.66,180.93,40600.0
2016-10-24 15:20:00,180.91,181.06,180.81,180.93,39700.0,180.91,181.06,180.81,180.93,39700.0
2016-10-24 15:30:00,180.89,180.92,180.13,180.2,44700.0,180.89,180.92,180.13,180.2,44700.0
2016-10-24 15:40:00,180.17,180.42,180.17,180.37,46200.0,180.17,180.42,180.17,180.37,46200.0
2016-10-24 15:50:00,180.35,181.09,180.34,180.86,166500.0,180.35,181.09,180.34,180.86,166500.0
2016-10-25 09:30:00,181.99,181.99,177.82,178.62,147600.0,181.99,181.99,177.82,178.62,147600.0
2016-10-25 09:40:00,178.67,179.37,178.42,179.01,59500.0,178.67,179.37,178.42,179.01,59500.0
2016-10-25 09:50:00,179.04,179.05,178.66,178.94,53300.0,179.04,179.05,178.66,178.94,53300.0
2016-10-25 10:00:00,178.85,178.96,178.64,178.64,31300.0,178.85,178.96,178.64,178.64,31300.0
2016-10-25 10:10:00,178.68,179.36,178.27,179.18,64600.0,178.68,179.36,178.27,179.18,64600.0
2016-10-25 10:20:00,179.18,179.2,178.51,178.6,67300.0,179.18,179.2,178.51,178.6,67300.0
2016-10-25 10:30:00,178.56,178.56,177.73,177.81,89600.0,178.56,178.56,177.73,177.81,89600.0
2016-10-25 10:40:00,177.82,177.94,177.05,177.24,44100.0,177.82,177.94,177.05,177.24,44100.0
2016-10-25 10:50:00,177.21,177.44,177.08,177.28,30700.0,177.21,177.44,177.08,177.28,30700.0
2016-10-25 11:00:00,177.36,177.55,177.28,177.36,24100.0,177.36,177.55,177.28,177.36,24100.0
2016-10-25 11:10:00,177.39,177.6,177.36,177.41,20400.0,177.39,177.6,177.36,177.41,20400.0
2016-10-25 11:20:00,177.5,177.9,177.4,177.85,17500.0,177.5,177.9,177.4,177.85,17500.0
2016-10-25 11:30:00,177.95,177.98,177.74,177.81,32600.0,177.95,177.98,177.74,177.81,32600.0
2016-10-25 11:40:00,177.86,178.02,177.8,178.0,24500.0,177.86,178.02,177.8,178.0,24500.0
2016-10-25 11:50:00,177.96,178.05,177.85,177.85,18800.0,177.96,178.05,177.85,177.85,18800.0
2016-10-25 12:00:00,177.84,177.87,177.4,177.49,19800.0,177.84,177.87,177.4,177.49,19800.0
2016-10-25 12:10:00,177.42,177.59,177.32,177.59,31200.0,177.42,177.59,177.32,177.59,31200.0
2016-10-25 12:20:00,177.58,177.58,176.91,177.26,98000.0,177.58,177.58,176.91,177.26,98000.0
2016-10-25 12:30:00,177.25,177.25,177.0,177.02,20500.0,177.25,177.25,177.0,177.02,20500.0
2016-10-25 12:40:00,177.04,177.19,176.91,177.06,24800.0,177.04,177.19,176.91,177.06,24800.0
2016-10-25 12:50:00,177.09,177.41,177.01,177.4,22700.0,177.09,177.41,177.01,177.4,22700.0
2016-10-25 13:00:00,177.36,177.37,177.0,177.05,16746.0,177.36,177.37,177.0,177.05,16746.0
2016-10-25 13:10:00,177.0,177.09,176.97,177.09,18000.0,177.0,177.09,176.97,177.09,18000.0
2016-10-25 13:20:00,177.12,177.12,176.77,176.8,23900.0,177.12,177.12,176.77,176.8,23900.0
2016-10-25 13:30:00,176.82,176.9,176.75,176.78,17256.0,176.82,176.9,176.75,176.78,17256.0
2016-10-25 13:40:00,176.8,176.83,176.07,176.47,55300.0,176.8,176.83,176.07,176.47,55300.0
2016-10-25 13:50:00,176.48,176.77,176.47,176.74,21600.0,176.48,176.77,176.47,176.74,21600.0
2016-10-25 14:00:00,176.71,176.9,176.65,176.89,25800.0,176.71,176.9,176.65,176.89,25800.0
2016-10-25 14:10:00,176.87,176.95,176.42,176.58,20300.0,176.87,176.95,176.42,176.58,20300.0
2016-10-25 14:20:00,176.52,176.61,176.47,176.57,13800.0,176.52,176.61,176.47,176.57,13800.0
2016-10-25 14:30:00,176.57,176.71,176.37,176.43,20500.0,176.57,176.71,176.37,176.43,20500.0
2016-10-25 14:40:00,176.51,176.53,176.32,176.46,15000.0,176.51,176.53,176.32,176.46,15000.0
2016-10-25 14:50:00,176.43,176.5,176.33,176.38,14100.0,176.43,176.5,176.33,176.38,14100.0
2016-10-25 15:00:00,176.36,176.57,176.36,176.47,15700.0,176.36,176.57,176.36,176.47,15700.0
2016-10-25 15:10:00,176.46,176.56,176.39,176.52,23300.0,176.46,176.56,176.39,176.52,23300.0
2016-10-25 15:20:00,176.49,176.59,176.39,176.56,26600.0,176.49,176.59,176.39,176.56,26600.0
2016-10-25 15:30:00,176.54,176.6,176.46,176.6,44600.0,176.54,176.6,176.46,176.6,44600.0
2016-10-25 15:40:00,176.66,176.75,176.55,176.62,47000.0,176.66,176.75,176.55,176.62,47000.0
2016-10-25 15:50:00,176.61,176.83,176.46,176.66,138200.0,176.61,176.83,176.46,176.66,138200.0
2016-10-26 09:30:00,175.0,175.2,173.32,173.66,154478.0,175.0,175.2,173.32,173.66,154478.0
2016-10-26 09:40:00,173.59,174.17,173.07,173.17,115335.0,173.59,174.17,173.07,173.17,115335.0
2016-10-26 09:50:00,173.11,173.26,172.4,172.69,125100.0,173.11,173.26,172.4,172.69,125100.0
2016-10-26 10:00:00,172.75,173.95,172.71,173.78,67782.0,172.75,173.95,172.71,173.78,67782.0
2016-10-26 10:10:00,173.77,174.0,173.09,173.09,41673.0,173.77,174.0,173.09,173.09,41673.0
2016-10-26 10:20:00,173.15,173.38,172.91,173.13,39768.0,173.15,173.38,172.91,173.13,39768.0
2016-10-26 10:30:00,173.18,173.9,172.99,173.0,128931.0,173.18,173.9,172.99,173.0,128931.0
2016-10-26 10:40:00,173.02,173.8,172.99,173.71,31158.0,173.02,173.8,172.99,173.71,31158.0
2016-10-26 10:50:00,173.7,173.99,173.37,173.91,33682.0,173.7,173.99,173.37,173.91,33682.0
2016-10-26 11:00:00,173.97,174.24,173.51,173.87,90180.0,173.97,174.24,173.51,173.87,90180.0
2016-10-26 11:10:00,173.85,174.17,173.59,173.9,90209.0,173.85,174.17,173.59,173.9,90209.0
2016-10-26 11:20:00,173.86,174.74,173.78,174.34,87824.0,173.86,174.74,173.78,174.34,87824.0
2016-10-26 11:30:00,174.34,174.51,173.95,174.15,71158.0,174.34,174.51,173.95,174.15,71158.0
2016-10-26 11:40:00,174.13,174.64,174.12,174.3,17586.0,174.13,174.64,174.12,174.3,17586.0
2016-10-26 11:50:00,174.35,174.46,174.17,174.18,10637.0,174.35,174.46,174.17,174.18,10637.0
2016-10-26 12:00:00,174.07,174.22,173.89,174.06,11236.0,174.07,174.22,173.89,174.06,11236.0
2016-10-26 12:10:00,174.13,174.81,174.01,174.41,58286.0,174.13,174.81,174.01,174.41,58286.0
2016-10-26 12:20:00,174.5,174.59,174.06,174.18,33095.0,174.5,174.59,174.06,174.18,33095.0
2016-10-26 12:30:00,174.17,174.49,174.0,174.0,25634.0,174.17,174.49,174.0,174.0,25634.0
2016-10-26 12:40:00,174.02,174.09,173.8,173.8,21096.0,174.02,174.09,173.8,173.8,21096.0
2016-10-26 12:50:00,173.83,174.05,173.58,173.6,13050.0,173.83,174.05,173.58,173.6,13050.0
2016-10-26 13:00:00,173.55,173.73,173.43,173.43,21070.0,173.55,173.73,173.43,173.43,21070.0
2016-10-26 13:10:00,173.42,173.49,173.05,173.07,23865.0,173.42,173.49,173.05,173.07,23865.0
2016-10-26 13:20:00,173.11,173.22,173.03,173.18,14231.0,173.11,173.22,173.03,173.18,14231.0
2016-10-26 13:30:00,173.2,173.3,173.0,173.11,17480.0,173.2,173.3,173.0,173.11,17480.0
2016-10-26 13:40:00,173.14,173.14,172.55,172.7,35470.0,173.14,173.14,172.55,172.7,35470.0
2016-10-26 13:50:00,172.77,173.04,172.54,172.95,30473.0,172.77,173.04,172.54,172.95,30473.0
2016-10-26 14:00:00,173.02,173.02,172.59,172.96,31538.0,173.02,173.02,172.59,172.96,31538.0
2016-10-26 14:10:00,172.91,173.5,172.86,173.21,24697.0,172.91,173.5,172.86,173.21,24697.0
2016-10-26 14:20:00,173.25,173.28,172.8,172.87,48842.0,173.25,173.28,172.8,172.87,48842.0
2016-10-26 14:30:00,172.87,172.92,172.33,172.56,71838.0,172.87,172.92,172.33,172.56,71838.0
2016-10-26 14:40:00,172.56,172.65,172.49,172.57,12584.0,172.56,172.65,172.49,172.57,12584.0
2016-10-26 14:50:00,172.56,172.67,172.43,172.61,18594.0,172.56,172.67,172.43,172.61,18594.0
2016-10-26 15:00:00,172.63,172.65,172.36,172.38,16272.0,172.63,172.65,172.36,172.38,16272.0
2016-10-26 15:10:00,172.42,172.65,172.38,172.65,24273.0,172.42,172.65,172.38,172.65,24273.0
2016-10-26 15:20:00,172.62,172.73,172.42,172.46,33681.0,172.62,172.73,172.42,172.46,33681.0
2016-10-26 15:30:00,172.44,172.62,172.43,172.56,28071.0,172.44,172.62,172.43,172.56,28071.0
2016-10-26 15:40:00,172.58,172.65,172.48,172.51,52087.0,172.58,172.65,172.48,172.51,52087.0
2016-10-26 15:50:00,172.5,172.98,172.5,172.69,178770.0,172.5,172.98,172.5,172.69,178770.0
2016-10-27 09:30:00,173.47,174.05,173.02,173.86,135160.0,173.47,174.05,173.02,173.86,135160.0
2016-10-27 09:40:00,173.86,175.1,173.83,174.95,107221.0,173.86,175.1,173.83,174.95,107221.0
2016-10-27 09:50:00,174.87,175.29,174.87,174.97,61770.0,174.87,175.29,174.87,174.97,61770.0
2016-10-27 10:00:00,175.0,175.24,174.8,174.83,66107.0,175.0,175.24,174.8,174.83,66107.0
2016-10-27 10:10:00,174.82,174.83,174.23,174.51,83392.0,174.82,174.83,174.23,174.51,83392.0
2016-10-27 10:20:00,174.41,174.9,174.04,174.82,31938.0,174.41,174.9,174.04,174.82,31938.0
2016-10-27 10:30:00,174.79,174.97,174.55,174.67,34349.0,174.79,174.97,174.55,174.67,34349.0
2016-10-27 10:40:00,174.67,175.5,174.66,175.26,87482.0,174.67,175.5,174.66,175.26,87482.0
2016-10-27 10:50:00,175.33,175.75,175.22,175.58,67537.0,175.33,175.75,175.22,175.58,67537.0
2016-10-27 11:00:00,175.63,176.24,175.47,176.16,111463.0,175.63,176.24,175.47,176.16,111463.0
2016-10-27 11:10:00,176.27,176.54,175.92,175.92,61713.0,176.27,176.54,175.92,175.92,61713.0
2016-10-27 11:20:00,175.92,176.09,175.1,175.1,56303.0,175.92,176.09,175.1,175.1,56303.0
2016-10-27 11:30:00,175.16,175.2,174.8,175.02,37178.0,175.16,175.2,174.8,175.02,37178.0
2016-10-27 11:40:00,175.08,175.27,174.87,174.9,24373.0,175.08,175.27,174.87,174.9,24373.0
2016-10-27 11:50:00,174.94,175.0,174.5,174.88,68997.0,174.94,175.0,174.5,174.88,68997.0
2016-10-27 12:00:00,174.89,175.09,174.73,174.82,28690.0,174.89,175.09,174.73,174.82,28690.0
2016-10-27 12:10:00,174.83,174.93,174.56,174.61,29712.0,174.83,174.93,174.56,174.61,29712.0
2016-10-27 12:20:00,174.69,174.81,174.55,174.55,28209.0,174.69,174.81,174.55,174.55,28209.0
2016-10-27 12:30:00,174.58,174.58,174.23,174.49,39087.0,174.58,174.58,174.23,174.49,39087.0
2016-10-27 12:40:00,174.49,174.52,173.94,173.94,36087.0,174.49,174.52,173.94,173.94,36087.0
2016-10-27 12:50:00,173.98,174.04,173.21,173.43,63250.0,173.98,174.04,173.21,173.43,63250.0
2016-10-27 13:00:00,173.43,173.55,172.61,172.65,63239.0,173.43,173.55,172.61,172.65,63239.0
2016-10-27 13:10:00,172.64,173.1,172.62,173.1,57330.0,172.64,173.1,172.62,173.1,57330.0
2016-10-27 13:20:00,173.15,174.28,173.06,174.24,52845.0,173.15,174.28,173.06,174.24,52845.0
2016-10-27 13:30:00,174.24,174.5,174.11,174.29,91853.0,174.24,174.5,174.11,174.29,91853.0
2016-10-27 13:40:00,174.23,174.29,173.85,174.17,40019.0,174.23,174.29,173.85,174.17,40019.0
2016-10-27 13:50:00,174.18,174.5,174.14,174.49,32560.0,174.18,174.5,174.14,174.49,32560.0
2016-10-27 14:00:00,174.49,174.91,174.31,174.84,60883.0,174.49,174.91,174.31,174.84,60883.0
2016-10-27 14:10:00,174.85,174.97,174.74,174.89,79288.0,174.85,174.97,174.74,174.89,79288.0
2016-10-27 14:20:00,174.88,175.36,174.83,175.29,45077.0,174.88,175.36,174.83,175.29,45077.0
2016-10-27 14:30:00,175.26,175.4,175.02,175.09,32659.0,175.26,175.4,175.02,175.09,32659.0
2016-10-27 14:40:00,175.04,175.12,174.8,175.07,47239.0,175.04,175.12,174.8,175.07,47239.0
2016-10-27 14:50:00,175.1,175.28,174.86,175.1,59935.0,175.1,175.28,174.86,175.1,59935.0
2016-10-27 15:00:00,175.11,176.2,175.07,176.05,84444.0,175.11,176.2,175.07,176.05,84444.0
2016-10-27 15:10:00,176.03,176.05,175.53,175.63,110953.0,176.03,176.05,175.53,175.63,110953.0
2016-10-27 15:20:00,175.55,175.66,175.34,175.63,59586.0,175.55,175.66,175.34,175.63,59586.0
2016-10-27 15:30:00,175.65,175.93,175.13,175.24,100277.0,175.65,175.93,175.13,175.24,100277.0
2016-10-27 15:40:00,175.28,175.69,175.1,175.48,128696.0,175.28,175.69,175.1,175.48,128696.0
2016-10-27 15:50:00,175.47,175.49,174.62,175.2,272211.0,175.47,175.49,174.62,175.2,272211.0
2016-10-28 09:30:00,180.74,182.15,179.27,181.35,630116.0,180.74,182.15,179.27,181.35,630116.0
2016-10-28 09:40:00,181.36,185.2,181.24,185.03,601977.0,181.36,185.2,181.24,185.03,601977.0
2016-10-28 09:50:00,184.93,185.0,183.68,184.22,341436.0,184.93,185.0,183.68,184.22,341436.0
2016-10-28 10:00:00,184.29,184.42,182.23,183.25,227573.0,184.29,184.42,182.23,183.25,227573.0
2016-10-28 10:10:00,183.2,183.26,182.02,182.43,131066.0,183.2,183.26,182.02,182.43,131066.0
2016-10-28 10:20:00,182.39,182.44,180.2,180.57,222846.0,182.39,182.44,180.2,180.57,222846.0
2016-10-28 10:30:00,180.51,181.87,180.25,181.53,111403.0,180.51,181.87,180.25,181.53,111403.0
2016-10-28 10:40:00,181.55,182.77,180.83,182.77,121999.0,181.55,182.77,180.83,182.77,121999.0
2016-10-28 10:50:00,182.63,182.7,181.05,181.5,103668.0,182.63,182.7,181.05,181.5,103668.0
2016-10-28 11:00:00,181.48,181.65,180.55,181.37,147007.0,181.48,181.65,180.55,181.37,147007.0
2016-10-28 11:10:00,181.3,181.58,180.96,181.03,63312.0,181.3,181.58,180.96,181.03,63312.0
2016-10-28 11:20:00,181.03,181.65,180.61,181.1,120990.0,181.03,181.65,180.61,181.1,120990.0
2016-10-28 11:30:00,181.08,181.21,180.92,181.2,45246.0,181.08,181.21,180.92,181.2,45246.0
2016-10-28 11:40:00,181.21,181.65,180.99,181.01,87236.0,181.21,181.65,180.99,181.01,87236.0
2016-10-28 11:50:00,181.07,181.39,181.0,181.29,28786.0,181.07,181.39,181.0,181.29,28786.0
2016-10-28 12:00:00,181.3,181.41,181.0,181.03,35966.0,181.3,181.41,181.0,181.03,35966.0
2016-10-28 12:10:00,181.04,181.14,180.3,180.4,129457.0,181.04,181.14,180.3,180.4,129457.0
2016-10-28 12:20:00,180.49,181.25,180.38,180.69,80648.0,180.49,181.25,180.38,180.69,80648.0
2016-10-28 12:30:00,180.64,180.75,180.15,180.17,52916.0,180.64,180.75,180.15,180.17,52916.0
2016-10-28 12:40:00,180.27,180.37,179.94,180.07,97429.0,180.27,180.37,179.94,180.07,97429.0
2016-10-28 12:50:00,180.09,180.45,179.94,180.2,54846.0,180.09,180.45,179.94,180.2,54846.0
2016-10-28 13:00:00,180.2,180.36,179.95,180.09,156788.0,180.2,180.36,179.95,180.09,156788.0
2016-10-28 13:10:00,180.09,180.19,179.43,180.09,115469.0,180.09,180.19,179.43,180.09,115469.0
2016-10-28 13:20:00,180.14,180.62,180.03,180.35,75873.0,180.14,180.62,180.03,180.35,75873.0
2016-10-28 13:30:00,180.34,180.37,179.9,180.2,77008.0,180.34,180.37,179.9,180.2,77008.0
2016-10-28 13:40:00,180.12,181.13,180.0,181.04,75647.0,180.12,181.13,180.0,181.04,75647.0
2016-10-28 13:50:00,181.03,181.09,180.42,180.53,124199.0,181.03,181.09,180.42,180.53,124199.0
2016-10-28 14:00:00,180.53,180.69,180.12,180.28,86147.0,180.53,180.69,180.12,180.28,86147.0
2016-10-28 14:10:00,180.41,181.08,180.07,180.79,80528.0,180.41,181.08,180.07,180.79,80528.0
2016-10-28 14:20:00,180.76,181.13,180.44,180.84,79165.0,180.76,181.13,180.44,180.84,79165.0
2016-10-28 14:30:00,180.9,181.48,180.85,181.21,88857.0,180.9,181.48,180.85,181.21,88857.0
2016-10-28 14:40:00,181.07,181.28,179.9,179.91,79167.0,181.07,181.28,179.9,179.91,79167.0
2016-10-28 14:50:00,180.01,180.72,179.9,180.66,70294.0,180.01,180.72,179.9,180.66,70294.0
2016-10-28 15:00:00,180.66,180.82,180.35,180.43,68051.0,180.66,180.82,180.35,180.43,68051.0
2016-10-28 15:10:00,180.44,180.56,179.98,180.09,86410.0,180.44,180.56,179.98,180.09,86410.0
2016-10-28 15:20:00,180.05,180.65,179.94,180.39,61280.0,180.05,180.65,179.94,180.39,61280.0
2016-10-28 15:30:00,180.35,180.88,180.35,180.56,91290.0,180.35,180.88,180.35,180.56,91290.0
2016-10-28 15:40:00,180.54,180.8,179.34,179.43,140107.0,180.54,180.8,179.34,179.43,140107.0
2016-10-28 15:50:00,179.38,179.99,179.33,179.58,348000.0,179.38,179.99,179.33,179.58,348000.0
2016-10-31 09:30:00,178.17,182.08,178.15,181.87,190293.0,178.17,182.08,178.15,181.87,190293.0
2016-10-31 09:40:00,181.79,182.64,181.53,181.71,116898.0,181.79,182.64,181.53,181.71,116898.0
2016-10-31 09:50:00,181.7,181.7,180.38,180.5,108654.0,181.7,181.7,180.38,180.5,108654.0
2016-10-31 10:00:00,180.41,180.87,179.58,179.63,76148.0,180.41,180.87,179.58,179.63,76148.0
2016-10-31 10:10:00,179.64,179.98,179.31,179.36,96702.0,179.64,179.98,179.31,179.36,96702.0
2016-10-31 10:20:00,179.5,180.07,179.35,179.6,92624.0,179.5,180.07,179.35,179.6,92624.0
2016-10-31 10:30:00,179.51,179.53,178.56,178.57,53974.0,179.51,179.53,178.56,178.57,53974.0
2016-10-31 10:40:00,178.56,179.19,178.37,179.0,66168.0,178.56,179.19,178.37,179.0,66168.0
2016-10-31 10:50:00,179.05,179.54,178.99,179.15,44579.0,179.05,179.54,178.99,179.15,44579.0
2016-10-31 11:00:00,179.12,179.14,178.51,178.58,48418.0,179.12,179.14,178.51,178.58,48418.0
2016-10-31 11:10:00,178.56,178.6,177.94,178.13,53681.0,178.56,178.6,177.94,178.13,53681.0
2016-10-31 11:20:00,178.15,178.42,177.78,178.42,56749.0,178.15,178.42,177.78,178.42,56749.0
2016-10-31 11:30:00,178.37,178.61,178.27,178.53,31709.0,178.37,178.61,178.27,178.53,31709.0
2016-10-31 11:40:00,178.5,178.5,177.94,178.04,33217.0,178.5,178.5,177.94,178.04,33217.0
2016-10-31 11:50:00,178.05,178.25,177.63,178.25,38987.0,178.05,178.25,177.63,178.25,38987.0
2016-10-31 12:00:00,178.19,178.19,177.92,177.95,32960.0,178.19,178.19,177.92,177.95,32960.0
2016-10-31 12:10:00,177.95,177.97,177.5,177.51,54242.0,177.95,177.97,177.5,177.51,54242.0
2016-10-31 12:20:00,177.54,177.6,177.02,177.08,58760.0,177.54,177.6,177.02,177.08,58760.0
2016-10-31 12:30:00,177.15,177.18,176.22,176.55,107893.0,177.15,177.18,176.22,176.55,107893.0
2016-10-31 12:40:00,176.63,176.93,176.35,176.38,91572.0,176.63,176.93,176.35,176.38,91572.0
2016-10-31 12:50:00,176.36,176.75,176.21,176.73,25781.0,176.36,176.75,176.21,176.73,25781.0
2016-10-31 13:00:00,176.69,176.72,176.17,176.26,35037.0,176.69,176.72,176.17,176.26,35037.0
2016-10-31 13:10:00,176.28,176.6,176.07,176.4,48296.0,176.28,176.6,176.07,176.4,48296.0
2016-10-31 13:20:00,176.46,176.53,176.3,176.41,26949.0,176.46,176.53,176.3,176.41,26949.0
2016-10-31 13:30:00,176.38,176.75,176.22,176.7,34295.0,176.38,176.75,176.22,176.7,34295.0
2016-10-31 13:40:00,176.74,177.2,176.73,176.8,37392.0,176.74,177.2,176.73,176.8,37392.0
2016-10-31 13:50:00,176.81,176.93,176.3,176.46,31239.0,176.81,176.93,176.3,176.46,31239.0
2016-10-31 14:00:00,176.52,177.92,176.46,177.46,76389.0,176.52,177.92,176.46,177.46,76389.0
2016-10-31 14:10:00,177.41,177.56,176.62,176.76,60903.0,177.41,177.56,176.62,176.76,60903.0
2016-10-31 14:20:00,176.82,177.03,176.52,177.03,28826.0,176.82,177.03,176.52,177.03,28826.0
2016-10-31 14:30:00,176.97,177.11,176.56,176.89,40167.0,176.97,177.11,176.56,176.89,40167.0
2016-10-31 14:40:00,176.92,177.57,176.89,177.38,102437.0,176.92,177.57,176.89,177.38,102437.0
2016-10-31 14:50:00,177.34,177.51,176.91,177.08,38359.0,177.34,177.51,176.91,177.08,38359.0
2016-10-31 15:00:00,177.03,177.24,176.92,176.95,37180.0,177.03,177.24,176.92,176.95,37180.0
2016-10-31 15:10:00,176.97,177.32,176.31,176.43,65874.0,176.97,177.32,176.31,176.43,65874.0
2016-10-31 15:20:00,176.31,176.92,176.31,176.73,46244.0,176.31,176.92,176.31,176.73,46244.0
2016-10-31 15:30:00,176.72,176.91,176.29,176.68,79217.0,176.72,176.91,176.29,176.68,79217.0
2016-10-31 15:40:00,176.68,176.89,176.45,176.51,86547.0,176.68,176.89,176.45,176.51,86547.0
2016-10-31 15:50:00,176.59,177.17,176.41,176.86,267870.0,176.59,177.17,176.41,176.86,267870.0
2016-11-01 09:30:00,176.75,177.35,175.21,175.81,175279.0,176.75,177.35,175.21,175.81,175279.0
2016-11-01 09:40:00,175.74,176.08,175.2,175.85,114778.0,175.74,176.08,175.2,175.85,114778.0
2016-11-01 09:50:00,175.86,176.37,175.31,175.93,117696.0,175.86,176.37,175.31,175.93,117696.0
2016-11-01 10:00:00,175.93,175.95,175.15,175.73,55010.0,175.93,175.95,175.15,175.73,55010.0
2016-11-01 10:10:00,175.74,175.9,175.25,175.29,38089.0,175.74,175.9,175.25,175.29,38089.0
2016-11-01 10:20:00,175.34,175.44,174.22,174.36,84547.0,175.34,175.44,174.22,174.36,84547.0
2016-11-01 10:30:00,174.34,174.49,174.18,174.3,42206.0,174.34,174.49,174.18,174.3,42206.0
2016-11-01 10:40:00,174.26,174.43,173.13,173.44,98685.0,174.26,174.43,173.13,173.44,98685.0
2016-11-01 10:50:00,173.48,173.65,172.58,173.37,133170.0,173.48,173.65,172.58,173.37,133170.0
2016-11-01 11:00:00,173.35,173.65,173.15,173.65,64552.0,173.35,173.65,173.15,173.65,64552.0
2016-11-01 11:10:00,173.64,174.07,173.48,174.04,61859.0,173.64,174.07,173.48,174.04,61859.0
2016-11-01 11:20:00,174.09,174.44,174.06,174.26,85777.0,174.09,174.44,174.06,174.26,85777.0
2016-11-01 11:30:00,174.2,174.24,173.72,174.1,49768.0,174.2,174.24,173.72,174.1,49768.0
2016-11-01 11:40:00,174.13,174.4,173.89,174.3,30554.0,174.13,174.4,173.89,174.3,30554.0
2016-11-01 11:50:00,174.3,174.57,174.14,174.4,39730.0,174.3,174.57,174.14,174.4,39730.0
2016-11-01 12:00:00,174.32,174.54,174.23,174.3,37563.0,174.32,174.54,174.23,174.3,37563.0
2016-11-01 12:10:00,174.3,174.37,174.07,174.07,37067.0,174.3,174.37,174.07,174.07,37067.0
2016-11-01 12:20:00,174.05,174.1,173.48,173.95,54881.0,174.05,174.1,173.48,173.95,54881.0
2016-11-01 12:30:00,173.88,174.05,173.67,173.88,42437.0,173.88,174.05,173.67,173.88,42437.0
2016-11-01 12:40:00,173.85,174.16,173.77,173.77,53629.0,173.85,174.16,173.77,173.77,53629.0
2016-11-01 12:50:00,173.74,174.13,173.69,174.1,23353.0,173.74,174.13,173.69,174.1,23353.0
2016-11-01 13:00:00,174.08,174.08,173.72,173.92,47398.0,174.08,174.08,173.72,173.92,47398.0
2016-11-01 13:10:00,173.9,174.02,173.51,173.7,40967.0,173.9,174.02,173.51,173.7,40967.0
2016-11-01 13:20:00,173.69,173.78,173.31,173.75,38056.0,173.69,173.78,173.31,173.75,38056.0
2016-11-01 13:30:00,173.76,173.82,173.48,173.63,34237.0,173.76,173.82,173.48,173.63,34237.0
2016-11-01 13:40:00,173.57,173.66,173.0,173.08,64259.0,173.57,173.66,173.0,173.08,64259.0
2016-11-01 13:50:00,173.03,173.2,173.0,173.04,32306.0,173.03,173.2,173.0,173.04,32306.0
2016-11-01 14:00:00,173.04,173.15,172.98,173.13,45354.0,173.04,173.15,172.98,173.13,45354.0
2016-11-01 14:10:00,173.1,173.13,172.36,172.5,56443.0,173.1,173.13,172.36,172.5,56443.0
2016-11-01 14:20:00,172.5,173.0,172.3,173.0,61262.0,172.5,173.0,172.3,173.0,61262.0
2016-11-01 14:30:00,172.97,173.29,172.79,172.83,39417.0,172.97,173.29,172.79,172.83,39417.0
2016-11-01 14:40:00,172.91,173.07,172.61,172.74,53960.0,172.91,173.07,172.61,172.74,53960.0
2016-11-01 14:50:00,172.8,172.83,172.51,172.58,27168.0,172.8,172.83,172.51,172.58,27168.0
2016-11-01 15:00:00,172.63,172.86,172.35,172.5,53519.0,172.63,172.86,172.35,172.5,53519.0
2016-11-01 15:10:00,172.45,172.79,172.29,172.65,54423.0,172.45,172.79,172.29,172.65,54423.0
2016-11-01 15:20:00,172.62,172.75,172.44,172.75,34306.0,172.62,172.75,172.44,172.75,34306.0
2016-11-01 15:30:00,172.76,173.51,172.7,173.51,58786.0,172.76,173.51,172.7,173.51,58786.0
2016-11-01 15:40:00,173.58,173.63,173.09,173.53,83225.0,173.58,173.63,173.09,173.53,83225.0
2016-11-01 15:50:00,173.53,173.79,172.91,173.49,232614.0,173.53,173.79,172.91,173.49,232614.0
2016-11-02 09:30:00,173.55,173.55,169.12,171.0,260070.0,173.55,173.55,169.12,171.0,260070.0
2016-11-02 09:40:00,170.78,171.96,170.22,171.7,144591.0,170.78,171.96,170.22,171.7,144591.0
2016-11-02 09:50:00,171.66,172.3,171.02,172.0,65774.0,171.66,172.3,171.02,172.0,65774.0
2016-11-02 10:00:00,172.16,172.64,171.96,172.4,74262.0,172.16,172.64,171.96,172.4,74262.0
2016-11-02 10:10:00,172.57,172.71,171.76,171.86,54761.0,172.57,172.71,171.76,171.86,54761.0
2016-11-02 10:20:00,171.89,172.17,171.06,171.15,57011.0,171.89,172.17,171.06,171.15,57011.0
2016-11-02 10:30:00,171.06,171.5,170.33,170.56,82981.0,171.06,171.5,170.33,170.56,82981.0
2016-11-02 10:40:00,170.61,171.08,170.39,170.74,46144.0,170.61,171.08,170.39,170.74,46144.0
2016-11-02 10:50:00,170.51,170.86,169.81,169.94,57060.0,170.51,170.86,169.81,169.94,57060.0
2016-11-02 11:00:00,169.94,170.56,169.64,169.7,87236.0,169.94,170.56,169.64,169.7,87236.0
2016-11-02 11:10:00,169.83,170.44,169.71,169.77,105670.0,169.83,170.44,169.71,169.77,105670.0
2016-11-02 11:20:00,169.8,170.17,169.8,170.11,45183.0,169.8,170.17,169.8,170.11,45183.0
2016-11-02 11:30:00,170.06,170.26,169.95,170.16,46622.0,170.06,170.26,169.95,170.16,46622.0
2016-11-02 11:40:00,170.11,170.41,169.99,170.07,62142.0,170.11,170.41,169.99,170.07,62142.0
2016-11-02 11:50:00,170.06,170.2,169.23,169.24,67378.0,170.06,170.2,169.23,169.24,67378.0
2016-11-02 12:00:00,169.3,169.35,168.82,169.0,59305.0,169.3,169.35,168.82,169.0,59305.0
2016-11-02 12:10:00,169.05,169.25,168.79,169.25,39230.0,169.05,169.25,168.79,169.25,39230.0
2016-11-02 12:20:00,169.15,169.15,168.76,168.85,43052.0,169.15,169.15,168.76,168.85,43052.0
2016-11-02 12:30:00,168.85,168.9,168.51,168.79,55279.0,168.85,168.9,168.51,168.79,55279.0
2016-11-02 12:40:00,168.81,169.06,168.63,168.96,37881.0,168.81,169.06,168.63,168.96,37881.0
2016-11-02 12:50:00,168.93,169.16,168.65,168.75,41211.0,168.93,169.16,168.65,168.75,41211.0
2016-11-02 13:00:00,168.7,168.98,168.08,168.18,65677.0,168.7,168.98,168.08,168.18,65677.0
2016-11-02 13:10:00,168.16,168.24,167.51,168.0,59673.0,168.16,168.24,167.51,168.0,59673.0
2016-11-02 13:20:00,168.0,168.61,167.84,168.55,28307.0,168.0,168.61,167.84,168.55,28307.0
2016-11-02 13:30:00,168.45,168.96,168.28,168.75,96785.0,168.45,168.96,168.28,168.75,96785.0
2016-11-02 13:40:00,168.82,169.45,168.77,169.02,45856.0,168.82,169.45,168.77,169.02,45856.0
2016-11-02 13:50:00,168.95,169.93,168.85,169.51,112580.0,168.95,169.93,168.85,169.51,112580.0
2016-11-02 14:00:00,169.29,169.94,168.34,168.34,87405.0,169.29,169.94,168.34,168.34,87405.0
2016-11-02 14:10:00,168.51,169.36,168.39,169.19,67243.0,168.51,169.36,168.39,169.19,67243.0
2016-11-02 14:20:00,169.25,169.96,169.08,169.67,98405.0,169.25,169.96,169.08,169.67,98405.0
2016-11-02 14:30:00,169.66,169.89,169.45,169.59,74527.0,169.66,169.89,169.45,169.59,74527.0
2016-11-02 14:40:00,169.51,169.75,169.11,169.29,55334.0,169.51,169.75,169.11,169.29,55334.0
2016-11-02 14:50:00,169.43,169.54,168.87,168.87,63927.0,169.43,169.54,168.87,168.87,63927.0
2016-11-02 15:00:00,168.84,169.0,168.63,168.67,56468.0,168.84,169.0,168.63,168.67,56468.0
2016-11-02 15:10:00,168.69,168.76,168.0,168.0,49218.0,168.69,168.76,168.0,168.0,49218.0
2016-11-02 15:20:00,168.0,168.73,167.92,168.49,47584.0,168.0,168.73,167.92,168.49,47584.0
2016-11-02 15:30:00,168.48,168.67,168.05,168.12,50972.0,168.48,168.67,168.05,168.12,50972.0
2016-11-02 15:40:00,168.12,168.49,168.06,168.22,99436.0,168.12,168.49,168.06,168.22,99436.0
2016-11-02 15:50:00,168.22,168.87,168.22,168.77,264038.0,168.22,168.87,168.22,168.77,264038.0
2016-11-03 09:30:00,168.0,170.79,168.0,169.95,181830.0,168.0,170.79,168.0,169.95,181830.0
2016-11-03 09:40:00,169.91,170.26,168.23,168.6,91851.0,169.91,170.26,168.23,168.6,91851.0
2016-11-03 09:50:00,168.61,169.85,168.55,169.01,88668.0,168.61,169.85,168.55,169.01,88668.0
2016-11-03 10:00:00,169.06,170.2,169.06,170.2,76503.0,169.06,170.2,169.06,170.2,76503.0
2016-11-03 10:10:00,170.13,170.26,169.03,169.03,75306.0,170.13,170.26,169.03,169.03,75306.0
2016-11-03 10:20:00,169.1,170.26,169.1,170.23,32542.0,169.1,170.26,169.1,170.23,32542.0
2016-11-03 10:30:00,170.14,170.35,169.96,170.13,39493.0,170.14,170.35,169.96,170.13,39493.0
2016-11-03 10:40:00,170.04,170.26,169.93,170.07,52835.0,170.04,170.26,169.93,170.07,52835.0
2016-11-03 10:50:00,170.04,170.19,169.92,170.13,24800.0,170.04,170.19,169.92,170.13,24800.0
2016-11-03 11:00:00,170.14,170.63,170.01,170.23,68528.0,170.14,170.63,170.01,170.23,68528.0
2016-11-03 11:10:00,170.29,170.6,170.21,170.55,24337.0,170.29,170.6,170.21,170.55,24337.0
2016-11-03 11:20:00,170.49,171.41,170.37,171.35,44852.0,170.49,171.41,170.37,171.35,44852.0
2016-11-03 11:30:00,171.29,171.65,171.15,171.54,41199.0,171.29,171.65,171.15,171.54,41199.0
2016-11-03 11:40:00,171.5,172.0,171.5,171.83,64218.0,171.5,172.0,171.5,171.83,64218.0
2016-11-03 11:50:00,171.76,171.89,171.33,171.4,55096.0,171.76,171.89,171.33,171.4,55096.0
2016-11-03 12:00:00,171.47,171.5,170.61,170.61,33800.0,171.47,171.5,170.61,170.61,33800.0
2016-11-03 12:10:00,170.61,170.7,170.01,170.01,27226.0,170.61,170.7,170.01,170.01,27226.0
2016-11-03 12:20:00,170.02,170.95,170.0,170.85,44043.0,170.02,170.95,170.0,170.85,44043.0
2016-11-03 12:30:00,170.86,170.86,170.01,170.04,38633.0,170.86,170.86,170.01,170.04,38633.0
2016-11-03 12:40:00,170.13,170.13,169.92,170.08,55623.0,170.13,170.13,169.92,170.08,55623.0
2016-11-03 12:50:00,170.08,170.43,169.94,170.0,40421.0,170.08,170.43,169.94,170.0,40421.0
2016-11-03 13:00:00,170.0,170.08,169.32,169.32,41969.0,170.0,170.08,169.32,169.32,41969.0
2016-11-03 13:10:00,169.31,169.51,169.17,169.47,20131.0,169.31,169.51,169.17,169.47,20131.0
2016-11-03 13:20:00,169.43,169.56,169.12,169.41,22560.0,169.43,169.56,169.12,169.41,22560.0
2016-11-03 13:30:00,169.46,169.46,168.87,169.07,16812.0,169.46,169.46,168.87,169.07,16812.0
2016-11-03 13:40:00,169.0,169.28,168.93,169.12,15330.0,169.0,169.28,168.93,169.12,15330.0
2016-11-03 13:50:00,169.04,169.21,168.74,168.86,18001.0,169.04,169.21,168.74,168.86,18001.0
2016-11-03 14:00:00,168.8,168.9,168.5,168.81,33525.0,168.8,168.9,168.5,168.81,33525.0
2016-11-03 14:10:00,168.78,168.9,168.51,168.51,8883.0,168.78,168.9,168.51,168.51,8883.0
2016-11-03 14:20:00,168.51,168.78,168.51,168.63,14237.0,168.51,168.78,168.51,168.63,14237.0
2016-11-03 14:30:00,168.63,169.15,168.63,168.79,16871.0,168.63,169.15,168.63,168.79,16871.0
2016-11-03 14:40:00,168.74,169.0,168.57,168.99,22788.0,168.74,169.0,168.57,168.99,22788.0
2016-11-03 14:50:00,169.02,169.28,168.93,169.14,21317.0,169.02,169.28,168.93,169.14,21317.0
2016-11-03 15:00:00,169.1,169.1,168.82,168.89,13094.0,169.1,169.1,168.82,168.89,13094.0
2016-11-03 15:10:00,168.82,169.14,168.71,168.96,48544.0,168.82,169.14,168.71,168.96,48544.0
2016-11-03 15:20:00,168.94,169.14,168.72,168.83,23503.0,168.94,169.14,168.72,168.83,23503.0
2016-11-03 15:30:00,168.78,169.08,168.63,168.79,63142.0,168.78,169.08,168.63,168.79,63142.0
2016-11-03 15:40:00,168.75,168.97,168.66,168.7,82120.0,168.75,168.97,168.66,168.7,82120.0
2016-11-03 15:50:00,168.67,168.7,168.37,168.57,164304.0,168.67,168.7,168.37,168.57,164304.0
2016-11-04 09:30:00,166.44,169.42,166.0,168.57,182356.0,166.44,169.42,166.0,168.57,182356.0
2016-11-04 09:40:00,168.64,169.36,167.31,167.31,99389.0,168.64,169.36,167.31,167.31,99389.0
2016-11-04 09:50:00,167.36,168.01,166.93,167.62,51962.0,167.36,168.01,166.93,167.62,51962.0
2016-11-04 10:00:00,167.89,168.73,167.85,168.36,43403.0,167.89,168.73,167.85,168.36,43403.0
2016-11-04 10:10:00,168.24,168.58,167.72,168.29,52610.0,168.24,168.58,167.72,168.29,52610.0
2016-11-04 10:20:00,168.28,168.71,167.31,167.32,103057.0,168.28,168.71,167.31,167.32,103057.0
2016-11-04 10:30:00,167.33,168.3,166.78,168.29,222862.0,167.33,168.3,166.78,168.29,222862.0
2016-11-04 10:40:00,168.26,168.98,168.08,168.62,62906.0,168.26,168.98,168.08,168.62,62906.0
2016-11-04 10:50:00,168.8,168.8,167.72,168.22,28423.0,168.8,168.8,167.72,168.22,28423.0
2016-11-04 11:00:00,168.22,168.6,167.91,167.94,22337.0,168.22,168.6,167.91,167.94,22337.0
2016-11-04 11:10:00,167.97,168.48,167.76,168.35,41505.0,167.97,168.48,167.76,168.35,41505.0
2016-11-04 11:20:00,168.36,168.44,168.12,168.27,35943.0,168.36,168.44,168.12,168.27,35943.0
2016-11-04 11:30:00,168.19,168.69,167.98,168.47,36026.0,168.19,168.69,167.98,168.47,36026.0
2016-11-04 11:40:00,168.41,168.56,168.16,168.56,23912.0,168.41,168.56,168.16,168.56,23912.0
2016-11-04 11:50:00,168.51,168.65,168.17,168.47,21805.0,168.51,168.65,168.17,168.47,21805.0
2016-11-04 12:00:00,168.4,168.87,168.39,168.87,25299.0,168.4,168.87,168.39,168.87,25299.0
2016-11-04 12:10:00,168.85,169.21,168.71,169.03,30288.0,168.85,169.21,168.71,169.03,30288.0
2016-11-04 12:20:00,169.0,169.27,168.86,169.17,34913.0,169.0,169.27,168.86,169.17,34913.0
2016-11-04 12:30:00,169.21,169.29,168.86,168.92,22067.0,169.21,169.29,168.86,168.92,22067.0
2016-11-04 12:40:00,168.83,168.88,168.64,168.68,11527.0,168.83,168.88,168.64,168.68,11527.0
2016-11-04 12:50:00,168.77,169.12,168.66,169.08,25846.0,168.77,169.12,168.66,169.08,25846.0
2016-11-04 13:00:00,168.99,169.12,168.82,168.89,18962.0,168.99,169.12,168.82,168.89,18962.0
2016-11-04 13:10:00,168.91,169.12,168.67,169.0,31942.0,168.91,169.12,168.67,169.0,31942.0
2016-11-04 13:20:00,169.02,169.03,168.66,168.86,8736.0,169.02,169.03,168.66,168.86,8736.0
2016-11-04 13:30:00,168.77,168.97,168.52,168.59,15138.0,168.77,168.97,168.52,168.59,15138.0
2016-11-04 13:40:00,168.58,168.63,168.26,168.41,26298.0,168.58,168.63,168.26,168.41,26298.0
2016-11-04 13:50:00,168.42,168.55,168.26,168.35,32701.0,168.42,168.55,168.26,168.35,32701.0
2016-11-04 14:00:00,168.39,168.39,167.94,168.09,23123.0,168.39,168.39,167.94,168.09,23123.0
2016-11-04 14:10:00,168.09,168.37,167.97,168.05,19989.0,168.09,168.37,167.97,168.05,19989.0
2016-11-04 14:20:00,168.0,168.29,167.98,168.22,15327.0,168.0,168.29,167.98,168.22,15327.0
2016-11-04 14:30:00,168.13,168.45,168.02,168.37,31217.0,168.13,168.45,168.02,168.37,31217.0
2016-11-04 14:40:00,168.37,168.57,168.19,168.19,21216.0,168.37,168.57,168.19,168.19,21216.0
2016-11-04 14:50:00,168.21,168.69,168.21,168.49,29355.0,168.21,168.69,168.21,168.49,29355.0
2016-11-04 15:00:00,168.51,168.51,168.1,168.36,18308.0,168.51,168.51,168.1,168.36,18308.0
2016-11-04 15:10:00,168.25,168.42,168.11,168.29,21381.0,168.25,168.42,168.11,168.29,21381.0
2016-11-04 15:20:00,168.21,168.31,168.06,168.08,23652.0,168.21,168.31,168.06,168.08,23652.0
2016-11-04 15:30:00,168.08,168.2,167.5,167.73,37077.0,168.08,168.2,167.5,167.73,37077.0
2016-11-04 15:40:00,167.75,168.08,167.67,167.87,60785.0,167.75,168.08,167.67,167.87,60785.0
2016-11-04 15:50:00,167.89,167.89,167.51,167.71,104318.0,167.89,167.89,167.51,167.71,104318.0
2016-11-07 09:30:00,171.4,171.53,170.18,171.4,210808.0,171.4,171.53,170.18,171.4,210808.0
2016-11-07 09:40:00,171.48,172.19,170.78,171.63,78857.0,171.48,172.19,170.78,171.63,78857.0
2016-11-07 09:50:00,171.65,172.09,170.78,171.11,113282.0,171.65,172.09,170.78,171.11,113282.0
2016-11-07 10:00:00,171.19,171.52,170.76,171.04,88313.0,171.19,171.52,170.76,171.04,88313.0
2016-11-07 10:10:00,171.01,171.27,170.75,170.85,89196.0,171.01,171.27,170.75,170.85,89196.0
2016-11-07 10:20:00,171.0,171.3,170.83,171.1,74875.0,171.0,171.3,170.83,171.1,74875.0
2016-11-07 10:30:00,171.07,171.19,170.72,170.9,83388.0,171.07,171.19,170.72,170.9,83388.0
2016-11-07 10:40:00,171.03,171.31,170.93,171.22,32791.0,171.03,171.31,170.93,171.22,32791.0
2016-11-07 10:50:00,171.25,171.74,171.0,171.41,51784.0,171.25,171.74,171.0,171.41,51784.0
2016-11-07 11:00:00,171.45,171.9,171.38,171.66,59402.0,171.45,171.9,171.38,171.66,59402.0
2016-11-07 11:10:00,171.7,171.99,171.7,171.7,35551.0,171.7,171.99,171.7,171.7,35551.0
2016-11-07 11:20:00,171.7,171.84,171.46,171.49,26242.0,171.7,171.84,171.46,171.49,26242.0
2016-11-07 11:30:00,171.49,171.72,171.39,171.67,27155.0,171.49,171.72,171.39,171.67,27155.0
2016-11-07 11:40:00,171.64,171.93,171.63,171.65,27346.0,171.64,171.93,171.63,171.65,27346.0
2016-11-07 11:50:00,171.65,172.28,171.52,172.28,61484.0,171.65,172.28,171.52,172.28,61484.0
2016-11-07 12:00:00,172.28,172.78,172.28,172.42,43300.0,172.28,172.78,172.28,172.42,43300.0
2016-11-07 12:10:00,172.46,172.53,172.01,172.15,41015.0,172.46,172.53,172.01,172.15,41015.0
2016-11-07 12:20:00,172.04,172.14,171.9,172.08,18407.0,172.04,172.14,171.9,172.08,18407.0
2016-11-07 12:30:00,172.01,172.08,171.8,171.9,9347.0,172.01,172.08,171.8,171.9,9347.0
2016-11-07 12:40:00,171.8,171.92,171.68,171.75,14153.0,171.8,171.92,171.68,171.75,14153.0
2016-11-07 12:50:00,171.76,172.03,171.55,171.74,34499.0,171.76,172.03,171.55,171.74,34499.0
2016-11-07 13:00:00,171.7,172.18,171.61,172.15,34275.0,171.7,172.18,171.61,172.15,34275.0
2016-11-07 13:10:00,172.12,172.12,171.62,171.76,23702.0,172.12,172.12,171.62,171.76,23702.0
2016-11-07 13:20:00,171.76,171.97,171.65,171.83,11331.0,171.76,171.97,171.65,171.83,11331.0
2016-11-07 13:30:00,171.84,172.05,171.78,172.04,16688.0,171.84,172.05,171.78,172.04,16688.0
2016-11-07 13:40:00,171.96,172.08,171.94,171.99,10422.0,171.96,172.08,171.94,171.99,10422.0
2016-11-07 13:50:00,172.0,172.15,171.97,171.99,11225.0,172.0,172.15,171.97,171.99,11225.0
2016-11-07 14:00:00,171.99,172.09,171.93,172.06,22839.0,171.99,172.09,171.93,172.06,22839.0
2016-11-07 14:10:00,172.08,172.09,171.92,172.0,12676.0,172.08,172.09,171.92,172.0,12676.0
2016-11-07 14:20:00,172.0,172.0,171.79,171.85,20505.0,172.0,172.0,171.79,171.85,20505.0
2016-11-07 14:30:00,171.82,172.01,171.82,171.94,24126.0,171.82,172.01,171.82,171.94,24126.0
2016-11-07 14:40:00,171.93,171.97,171.47,171.5,24266.0,171.93,171.97,171.47,171.5,24266.0
2016-11-07 14:50:00,171.5,171.58,171.34,171.42,18995.0,171.5,171.58,171.34,171.42,18995.0
2016-11-07 15:00:00,171.42,171.69,171.37,171.68,23387.0,171.42,171.69,171.37,171.68,23387.0
2016-11-07 15:10:00,171.68,171.83,171.58,171.68,17767.0,171.68,171.83,171.58,171.68,17767.0
2016-11-07 15:20:00,171.69,171.9,171.62,171.73,36910.0,171.69,171.9,171.62,171.73,36910.0
2016-11-07 15:30:00,171.77,171.92,171.55,171.89,64437.0,171.77,171.92,171.55,171.89,64437.0
2016-11-07 15:40:00,171.89,171.93,171.71,171.9,44710.0,171.89,171.93,171.71,171.9,44710.0
2016-11-07 15:50:00,171.9,171.9,171.47,171.56,261201.0,171.9,171.9,171.47,171.56,261201.0
2016-11-08 09:30:00,171.6,171.89,169.55,170.49,65324.0,171.6,171.89,169.55,170.49,65324.0
2016-11-08 09:40:00,170.44,171.02,170.35,170.48,23767.0,170.44,171.02,170.35,170.48,23767.0
2016-11-08 09:50:00,170.35,171.0,170.18,170.88,92092.0,170.35,171.0,170.18,170.88,92092.0
2016-11-08 10:00:00,170.83,170.89,169.8,169.8,28824.0,170.83,170.89,169.8,169.8,28824.0
2016-11-08 10:10:00,169.76,169.93,169.42,169.57,19521.0,169.76,169.93,169.42,169.57,19521.0
2016-11-08 10:20:00,169.64,170.93,169.52,170.93,37761.0,169.64,170.93,169.52,170.93,37761.0
2016-11-08 10:30:00,170.79,171.11,170.7,171.0,20346.0,170.79,171.11,170.7,171.0,20346.0
2016-11-08 10:40:00,170.98,171.41,170.7,171.36,28086.0,170.98,171.41,170.7,171.36,28086.0
2016-11-08 10:50:00,171.47,171.52,171.12,171.38,14725.0,171.47,171.52,171.12,171.38,14725.0
2016-11-08 11:00:00,171.49,171.61,171.37,171.58,21029.0,171.49,171.61,171.37,171.58,21029.0
2016-11-08 11:10:00,171.54,172.0,171.3,171.84,24112.0,171.54,172.0,171.3,171.84,24112.0
2016-11-08 11:20:00,171.8,171.85,171.03,171.16,23277.0,171.8,171.85,171.03,171.16,23277.0
2016-11-08 11:30:00,171.11,171.37,170.82,171.0,21348.0,171.11,171.37,170.82,171.0,21348.0
2016-11-08 11:40:00,170.97,171.14,170.63,170.7,12768.0,170.97,171.14,170.63,170.7,12768.0
2016-11-08 11:50:00,170.78,171.25,170.73,171.21,29896.0,170.78,171.25,170.73,171.21,29896.0
2016-11-08 12:00:00,171.25,171.5,171.04,171.38,17660.0,171.25,171.5,171.04,171.38,17660.0
2016-11-08 12:10:00,171.42,171.79,171.33,171.57,18582.0,171.42,171.79,171.33,171.57,18582.0
2016-11-08 12:20:00,171.6,171.6,171.15,171.25,16301.0,171.6,171.6,171.15,171.25,16301.0
2016-11-08 12:30:00,171.2,171.33,171.03,171.21,15803.0,171.2,171.33,171.03,171.21,15803.0
2016-11-08 12:40:00,171.24,171.37,171.12,171.35,13774.0,171.24,171.37,171.12,171.35,13774.0
2016-11-08 12:50:00,171.32,171.59,171.2,171.47,14734.0,171.32,171.59,171.2,171.47,14734.0
2016-11-08 13:00:00,171.5,171.62,171.24,171.24,13399.0,171.5,171.62,171.24,171.24,13399.0
2016-11-08 13:10:00,171.19,171.5,171.19,171.28,8499.0,171.19,171.5,171.19,171.28,8499.0
2016-11-08 13:20:00,171.25,171.6,171.25,171.57,5801.0,171.25,171.6,171.25,171.57,5801.0
2016-11-08 13:30:00,171.59,171.81,171.46,171.53,13999.0,171.59,171.81,171.46,171.53,13999.0
2016-11-08 13:40:00,171.59,171.68,171.4,171.52,17251.0,171.59,171.68,171.4,171.52,17251.0
2016-11-08 13:50:00,171.52,171.61,171.42,171.43,10875.0,171.52,171.61,171.42,171.43,10875.0
2016-11-08 14:00:00,171.42,171.42,170.96,170.99,17872.0,171.42,171.42,170.96,170.99,17872.0
2016-11-08 14:10:00,171.03,171.09,170.73,170.73,31924.0,171.03,171.09,170.73,170.73,31924.0
2016-11-08 14:20:00,170.85,171.03,170.57,170.67,15169.0,170.85,171.03,170.57,170.67,15169.0
2016-11-08 14:30:00,170.67,170.85,170.51,170.76,16369.0,170.67,170.85,170.51,170.76,16369.0
2016-11-08 14:40:00,170.86,170.94,170.65,170.88,14282.0,170.86,170.94,170.65,170.88,14282.0
2016-11-08 14:50:00,170.87,171.38,170.87,171.38,14285.0,170.87,171.38,170.87,171.38,14285.0
2016-11-08 15:00:00,171.26,171.52,171.13,171.52,15555.0,171.26,171.52,171.13,171.52,15555.0
2016-11-08 15:10:00,171.5,171.56,171.16,171.22,12437.0,171.5,171.56,171.16,171.22,12437.0
2016-11-08 15:20:00,171.35,171.35,170.94,171.05,14695.0,171.35,171.35,170.94,171.05,14695.0
2016-11-08 15:30:00,171.1,171.25,171.03,171.22,23663.0,171.1,171.25,171.03,171.22,23663.0
2016-11-08 15:40:00,171.19,171.42,171.04,171.25,46675.0,171.19,171.42,171.04,171.25,46675.0
2016-11-08 15:50:00,171.27,171.5,170.59,170.91,143928.0,171.27,171.5,170.59,170.91,143928.0
2016-11-09 09:30:00,166.5,168.0,165.86,166.19,337073.0,166.5,168.0,165.86,166.19,337073.0
2016-11-09 09:40:00,166.16,167.78,165.75,167.28,169520.0,166.16,167.78,165.75,167.28,169520.0
2016-11-09 09:50:00,167.28,168.5,167.17,167.78,122852.0,167.28,168.5,167.17,167.78,122852.0
2016-11-09 10:00:00,167.9,168.02,166.83,167.33,106355.0,167.9,168.02,166.83,167.33,106355.0
2016-11-09 10:10:00,167.39,167.51,166.78,167.04,46468.0,167.39,167.51,166.78,167.04,46468.0
2016-11-09 10:20:00,167.0,168.31,166.94,168.3,34578.0,167.0,168.31,166.94,168.3,34578.0
2016-11-09 10:30:00,168.23,168.24,167.02,167.7,29690.0,168.23,168.24,167.02,167.7,29690.0
2016-11-09 10:40:00,167.59,167.98,167.22,167.32,33352.0,167.59,167.98,167.22,167.32,33352.0
2016-11-09 10:50:00,167.32,167.77,166.69,166.81,93843.0,167.32,167.77,166.69,166.81,93843.0
2016-11-09 11:00:00,166.8,167.28,166.69,167.04,57563.0,166.8,167.28,166.69,167.04,57563.0
2016-11-09 11:10:00,167.05,167.5,166.9,167.34,31375.0,167.05,167.5,166.9,167.34,31375.0
2016-11-09 11:20:00,167.33,167.78,167.05,167.06,72280.0,167.33,167.78,167.05,167.06,72280.0
2016-11-09 11:30:00,167.11,168.18,167.1,167.82,106038.0,167.11,168.18,167.1,167.82,106038.0
2016-11-09 11:40:00,167.83,167.87,167.32,167.64,37837.0,167.83,167.87,167.32,167.64,37837.0
2016-11-09 11:50:00,167.66,167.73,167.0,167.04,33231.0,167.66,167.73,167.0,167.04,33231.0
2016-11-09 12:00:00,167.08,167.19,166.66,166.76,42997.0,167.08,167.19,166.66,166.76,42997.0
2016-11-09 12:10:00,166.66,167.13,166.5,166.9,17404.0,166.66,167.13,166.5,166.9,17404.0
2016-11-09 12:20:00,166.93,167.09,166.66,167.08,31698.0,166.93,167.09,166.66,167.08,31698.0
2016-11-09 12:30:00,167.07,167.47,166.78,167.05,26397.0,167.07,167.47,166.78,167.05,26397.0
2016-11-09 12:40:00,167.15,167.33,166.69,166.92,20691.0,167.15,167.33,166.69,166.92,20691.0
2016-11-09 12:50:00,166.98,167.54,166.77,167.38,24804.0,166.98,167.54,166.77,167.38,24804.0
2016-11-09 13:00:00,167.4,167.4,166.78,166.89,47411.0,167.4,167.4,166.78,166.89,47411.0
2016-11-09 13:10:00,166.9,167.31,166.41,166.48,38670.0,166.9,167.31,166.41,166.48,38670.0
2016-11-09 13:20:00,166.48,166.59,165.4,165.55,66848.0,166.48,166.59,165.4,165.55,66848.0
2016-11-09 13:30:00,165.59,166.39,165.42,166.38,41265.0,165.59,166.39,165.42,166.38,41265.0
2016-11-09 13:40:00,166.47,166.98,166.31,166.64,27550.0,166.47,166.98,166.31,166.64,27550.0
2016-11-09 13:50:00,166.59,166.73,166.01,166.04,23625.0,166.59,166.73,166.01,166.04,23625.0
2016-11-09 14:00:00,166.08,166.51,165.85,166.5,95445.0,166.08,166.51,165.85,166.5,95445.0
2016-11-09 14:10:00,166.58,166.94,166.54,166.9,34298.0,166.58,166.94,166.54,166.9,34298.0
2016-11-09 14:20:00,166.89,167.15,166.62,166.79,38834.0,166.89,167.15,166.62,166.79,38834.0
2016-11-09 14:30:00,166.9,167.0,166.55,167.0,26095.0,166.9,167.0,166.55,167.0,26095.0
2016-11-09 14:40:00,167.02,167.3,166.84,167.06,49458.0,167.02,167.3,166.84,167.06,49458.0
2016-11-09 14:50:00,167.0,167.01,166.54,166.91,29937.0,167.0,167.01,166.54,166.91,29937.0
2016-11-09 15:00:00,166.94,167.33,166.94,167.24,20166.0,166.94,167.33,166.94,167.24,20166.0
2016-11-09 15:10:00,167.25,167.9,167.25,167.72,49764.0,167.25,167.9,167.25,167.72,49764.0
2016-11-09 15:20:00,167.69,167.75,167.21,167.55,56026.0,167.69,167.75,167.21,167.55,56026.0
2016-11-09 15:30:00,167.56,168.11,167.46,168.0,90227.0,167.56,168.11,167.46,168.0,90227.0
2016-11-09 15:40:00,168.04,168.39,168.0,168.26,74372.0,168.04,168.39,168.0,168.26,74372.0
2016-11-09 15:50:00,168.26,168.84,168.25,168.66,235059.0,168.26,168.84,168.25,168.66,235059.0
2016-11-10 09:30:00,168.91,169.03,168.07,168.36,139576.0,168.91,169.03,168.07,168.36,139576.0
2016-11-10 09:40:00,168.36,169.12,167.93,168.22,103685.0,168.36,169.12,167.93,168.22,103685.0
2016-11-10 09:50:00,168.15,168.15,166.04,166.28,142022.0,168.15,168.15,166.04,166.28,142022.0
2016-11-10 10:00:00,166.29,166.48,164.95,164.95,99584.0,166.29,166.48,164.95,164.95,99584.0
2016-11-10 10:10:00,164.97,165.13,163.95,163.95,102609.0,164.97,165.13,163.95,163.95,102609.0
2016-11-10 10:20:00,164.0,164.2,162.11,162.31,136343.0,164.0,164.2,162.11,162.31,136343.0
2016-11-10 10:30:00,162.17,163.85,162.0,162.19,134939.0,162.17,163.85,162.0,162.19,134939.0
2016-11-10 10:40:00,162.17,164.34,162.0,163.9,105427.0,162.17,164.34,162.0,163.9,105427.0
2016-11-10 10:50:00,163.88,164.32,162.47,162.68,132303.0,163.88,164.32,162.47,162.68,132303.0
2016-11-10 11:00:00,162.67,164.43,162.43,163.77,128725.0,162.67,164.43,162.43,163.77,128725.0
2016-11-10 11:10:00,163.74,165.36,163.29,165.16,254301.0,163.74,165.36,163.29,165.16,254301.0
2016-11-10 11:20:00,165.13,166.47,165.0,165.77,88196.0,165.13,166.47,165.0,165.77,88196.0
2016-11-10 11:30:00,165.77,165.85,164.89,165.04,96890.0,165.77,165.85,164.89,165.04,96890.0
2016-11-10 11:40:00,165.05,165.54,164.82,165.0,53354.0,165.05,165.54,164.82,165.0,53354.0
2016-11-10 11:50:00,165.0,165.29,164.59,165.29,66490.0,165.0,165.29,164.59,165.29,66490.0
2016-11-10 12:00:00,165.29,165.54,164.86,165.0,50256.0,165.29,165.54,164.86,165.0,50256.0
2016-11-10 12:10:00,165.1,165.23,164.75,164.99,51165.0,165.1,165.23,164.75,164.99,51165.0
2016-11-10 12:20:00,164.91,165.33,164.62,165.0,55084.0,164.91,165.33,164.62,165.0,55084.0
2016-11-10 12:30:00,165.01,165.34,164.92,165.01,23172.0,165.01,165.34,164.92,165.01,23172.0
2016-11-10 12:40:00,164.96,165.3,164.82,165.15,28827.0,164.96,165.3,164.82,165.15,28827.0
2016-11-10 12:50:00,165.07,165.73,165.07,165.63,35937.0,165.07,165.73,165.07,165.63,35937.0
2016-11-10 13:00:00,165.8,165.99,165.64,165.68,38991.0,165.8,165.99,165.64,165.68,38991.0
2016-11-10 13:10:00,165.76,166.0,165.58,165.69,45079.0,165.76,166.0,165.58,165.69,45079.0
2016-11-10 13:20:00,165.78,166.24,165.47,165.83,36942.0,165.78,166.24,165.47,165.83,36942.0
2016-11-10 13:30:00,165.88,166.09,165.42,165.81,39007.0,165.88,166.09,165.42,165.81,39007.0
2016-11-10 13:40:00,165.81,166.1,165.52,165.96,24320.0,165.81,166.1,165.52,165.96,24320.0
2016-11-10 13:50:00,165.94,166.17,165.49,165.72,30067.0,165.94,166.17,165.49,165.72,30067.0
2016-11-10 14:00:00,165.62,166.12,165.53,165.64,27852.0,165.62,166.12,165.53,165.64,27852.0
2016-11-10 14:10:00,165.75,165.89,165.02,165.03,43902.0,165.75,165.89,165.02,165.03,43902.0
2016-11-10 14:20:00,165.07,165.27,164.96,165.13,50174.0,165.07,165.27,164.96,165.13,50174.0
2016-11-10 14:30:00,165.09,165.17,164.93,165.04,77457.0,165.09,165.17,164.93,165.04,77457.0
2016-11-10 14:40:00,165.07,165.78,164.95,165.66,46693.0,165.07,165.78,164.95,165.66,46693.0
2016-11-10 14:50:00,165.69,165.71,164.98,165.08,32797.0,165.69,165.71,164.98,165.08,32797.0
2016-11-10 15:00:00,165.19,165.95,165.13,165.64,126969.0,165.19,165.95,165.13,165.64,126969.0
2016-11-10 15:10:00,165.68,165.78,164.99,165.06,56661.0,165.68,165.78,164.99,165.06,56661.0
2016-11-10 15:20:00,165.06,165.08,164.5,164.62,111861.0,165.06,165.08,164.5,164.62,111861.0
2016-11-10 15:30:00,164.62,164.62,163.78,163.94,94518.0,164.62,164.62,163.78,163.94,94518.0
2016-11-10 15:40:00,163.94,164.02,163.56,163.58,98204.0,163.94,164.02,163.56,163.58,98204.0
2016-11-10 15:50:00,163.62,163.79,163.37,163.47,230163.0,163.62,163.79,163.37,163.47,230163.0
2016-11-11 09:30:00,162.83,162.83,160.1,160.94,223229.0,162.83,162.83,160.1,160.94,223229.0
2016-11-11 09:40:00,160.91,161.46,160.12,160.37,123098.0,160.91,161.46,160.12,160.37,123098.0
2016-11-11 09:50:00,160.24,160.9,159.67,159.89,202987.0,160.24,160.9,159.67,159.89,202987.0
2016-11-11 10:00:00,159.8,161.51,159.54,161.41,129348.0,159.8,161.51,159.54,161.41,129348.0
2016-11-11 10:10:00,161.47,162.78,161.32,162.22,141355.0,161.47,162.78,161.32,162.22,141355.0
2016-11-11 10:20:00,162.09,162.35,161.42,161.94,60502.0,162.09,162.35,161.42,161.94,60502.0
2016-11-11 10:30:00,161.8,162.59,161.6,162.21,71972.0,161.8,162.59,161.6,162.21,71972.0
2016-11-11 10:40:00,162.2,162.5,161.82,162.34,59242.0,162.2,162.5,161.82,162.34,59242.0
2016-11-11 10:50:00,162.32,162.44,161.9,162.21,66433.0,162.32,162.44,161.9,162.21,66433.0
2016-11-11 11:00:00,162.2,162.21,161.54,161.77,81706.0,162.2,162.21,161.54,161.77,81706.0
2016-11-11 11:10:00,161.77,161.82,160.9,161.06,89887.0,161.77,161.82,160.9,161.06,89887.0
2016-11-11 11:20:00,161.05,162.0,160.9,161.8,43923.0,161.05,162.0,160.9,161.8,43923.0
2016-11-11 11:30:00,161.78,163.43,161.77,163.38,104658.0,161.78,163.43,161.77,163.38,104658.0
2016-11-11 11:40:00,163.41,163.47,162.06,162.39,55991.0,163.41,163.47,162.06,162.39,55991.0
2016-11-11 11:50:00,162.35,163.08,162.29,162.98,22100.0,162.35,163.08,162.29,162.98,22100.0
2016-11-11 12:00:00,163.1,163.98,162.99,163.96,63758.0,163.1,163.98,162.99,163.96,63758.0
2016-11-11 12:10:00,163.94,164.09,163.5,164.06,35410.0,163.94,164.09,163.5,164.06,35410.0
2016-11-11 12:20:00,164.08,164.15,163.84,163.93,40931.0,164.08,164.15,163.84,163.93,40931.0
2016-11-11 12:30:00,164.0,164.3,163.81,164.2,23297.0,164.0,164.3,163.81,164.2,23297.0
2016-11-11 12:40:00,164.26,164.43,163.47,163.47,31149.0,164.26,164.43,163.47,163.47,31149.0
2016-11-11 12:50:00,163.49,163.63,163.22,163.22,19684.0,163.49,163.63,163.22,163.22,19684.0
2016-11-11 13:00:00,163.25,163.77,163.19,163.77,36895.0,163.25,163.77,163.19,163.77,36895.0
2016-11-11 13:10:00,163.79,164.27,163.64,164.11,18878.0,163.79,164.27,163.64,164.11,18878.0
2016-11-11 13:20:00,164.09,164.14,163.62,163.77,23076.0,164.09,164.14,163.62,163.77,23076.0
2016-11-11 13:30:00,163.68,163.84,163.18,163.19,33179.0,163.68,163.84,163.18,163.19,33179.0
2016-11-11 13:40:00,163.18,163.49,163.03,163.49,27315.0,163.18,163.49,163.03,163.49,27315.0
2016-11-11 13:50:00,163.52,163.75,163.28,163.28,21784.0,163.52,163.75,163.28,163.28,21784.0
2016-11-11 14:00:00,163.28,163.31,162.89,163.31,24179.0,163.28,163.31,162.89,163.31,24179.0
2016-11-11 14:10:00,163.38,163.44,163.09,163.42,17887.0,163.38,163.44,163.09,163.42,17887.0
2016-11-11 14:20:00,163.42,163.48,162.68,162.68,32600.0,163.42,163.48,162.68,162.68,32600.0
2016-11-11 14:30:00,162.73,162.78,161.76,162.03,109533.0,162.73,162.78,161.76,162.03,109533.0
2016-11-11 14:40:00,162.0,162.58,161.98,162.19,22649.0,162.0,162.58,161.98,162.19,22649.0
2016-11-11 14:50:00,162.12,162.53,162.05,162.24,24053.0,162.12,162.53,162.05,162.24,24053.0
2016-11-11 15:00:00,162.28,162.75,162.19,162.55,20380.0,162.28,162.75,162.19,162.55,20380.0
2016-11-11 15:10:00,162.6,163.03,162.53,162.79,22113.0,162.6,163.03,162.53,162.79,22113.0
2016-11-11 15:20:00,162.84,162.93,162.33,162.33,31174.0,162.84,162.93,162.33,162.33,31174.0
2016-11-11 15:30:00,162.42,162.92,162.4,162.48,34772.0,162.42,162.92,162.4,162.48,34772.0
2016-11-11 15:40:00,162.53,162.98,162.52,162.91,48505.0,162.53,162.98,162.52,162.91,48505.0
2016-11-11 15:50:00,162.89,163.14,162.68,163.03,165454.0,162.89,163.14,162.68,163.03,165454.0
2016-11-14 09:30:00,160.61,162.85,160.61,162.01,91093.0,160.61,162.85,160.61,162.01,91093.0
2016-11-14 09:40:00,161.75,162.23,161.49,162.04,42675.0,161.75,162.23,161.49,162.04,42675.0
2016-11-14 09:50:00,161.97,163.4,161.76,162.98,58369.0,161.97,163.4,161.76,162.98,58369.0
2016-11-14 10:00:00,162.9,164.18,162.57,164.14,84504.0,162.9,164.18,162.57,164.14,84504.0
2016-11-14 10:10:00,164.06,164.06,163.51,163.87,46657.0,164.06,164.06,163.51,163.87,46657.0
2016-11-14 10:20:00,163.89,164.73,163.63,164.28,69645.0,163.89,164.73,163.63,164.28,69645.0
2016-11-14 10:30:00,164.27,164.4,163.64,163.91,121384.0,164.27,164.4,163.64,163.91,121384.0
2016-11-14 10:40:00,163.91,164.05,163.64,164.03,55174.0,163.91,164.05,163.64,164.03,55174.0
2016-11-14 10:50:00,163.91,164.22,163.31,163.32,55887.0,163.91,164.22,163.31,163.32,55887.0
2016-11-14 11:00:00,163.33,163.33,162.05,162.53,39552.0,163.33,163.33,162.05,162.53,39552.0
2016-11-14 11:10:00,162.63,163.0,162.37,162.63,19435.0,162.63,163.0,162.37,162.63,19435.0
2016-11-14 11:20:00,162.62,162.94,162.41,162.75,27862.0,162.62,162.94,162.41,162.75,27862.0
2016-11-14 11:30:00,162.7,162.73,161.61,161.92,43812.0,162.7,162.73,161.61,161.92,43812.0
2016-11-14 11:40:00,161.82,161.92,161.18,161.48,61146.0,161.82,161.92,161.18,161.48,61146.0
2016-11-14 11:50:00,161.5,161.89,161.31,161.87,19819.0,161.5,161.89,161.31,161.87,19819.0
2016-11-14 12:00:00,161.74,162.01,161.46,161.56,23818.0,161.74,162.01,161.46,161.56,23818.0
2016-11-14 12:10:00,161.57,161.79,161.41,161.7,13266.0,161.57,161.79,161.41,161.7,13266.0
2016-11-14 12:20:00,161.66,161.66,160.71,160.78,45790.0,161.66,161.66,160.71,160.78,45790.0
2016-11-14 12:30:00,160.88,161.5,160.71,161.5,23378.0,160.88,161.5,160.71,161.5,23378.0
2016-11-14 12:40:00,161.43,161.65,161.09,161.14,16683.0,161.43,161.65,161.09,161.14,16683.0
2016-11-14 12:50:00,161.05,162.98,161.05,162.51,21502.0,161.05,162.98,161.05,162.51,21502.0
2016-11-14 13:00:00,162.51,162.6,161.96,162.12,31054.0,162.51,162.6,161.96,162.12,31054.0
2016-11-14 13:10:00,162.16,162.97,162.04,162.78,22900.0,162.16,162.97,162.04,162.78,22900.0
2016-11-14 13:20:00,162.74,162.83,162.15,162.69,13606.0,162.74,162.83,162.15,162.69,13606.0
2016-11-14 13:30:00,162.84,163.18,162.6,162.87,12646.0,162.84,163.18,162.6,162.87,12646.0
2016-11-14 13:40:00,162.85,162.99,162.63,162.72,19215.0,162.85,162.99,162.63,162.72,19215.0
2016-11-14 13:50:00,162.77,162.86,162.14,162.17,27571.0,162.77,162.86,162.14,162.17,27571.0
2016-11-14 14:00:00,162.12,162.33,161.65,161.84,22760.0,162.12,162.33,161.65,161.84,22760.0
2016-11-14 14:10:00,161.99,162.11,161.64,161.66,20738.0,161.99,162.11,161.64,161.66,20738.0
2016-11-14 14:20:00,161.71,161.88,161.46,161.73,20957.0,161.71,161.88,161.46,161.73,20957.0
2016-11-14 14:30:00,161.83,162.09,161.59,161.73,13421.0,161.83,162.09,161.59,161.73,13421.0
2016-11-14 14:40:00,161.68,162.06,161.55,162.06,20254.0,161.68,162.06,161.55,162.06,20254.0
2016-11-14 14:50:00,162.16,162.29,161.64,162.2,32889.0,162.16,162.29,161.64,162.2,32889.0
2016-11-14 15:00:00,162.23,162.55,162.12,162.45,21291.0,162.23,162.55,162.12,162.45,21291.0
2016-11-14 15:10:00,162.45,162.5,162.2,162.23,12067.0,162.45,162.5,162.2,162.23,12067.0
2016-11-14 15:20:00,162.27,162.31,162.02,162.15,12798.0,162.27,162.31,162.02,162.15,12798.0
2016-11-14 15:30:00,162.14,162.47,162.1,162.4,27041.0,162.14,162.47,162.1,162.4,27041.0
2016-11-14 15:40:00,162.39,162.39,161.86,162.02,43672.0,162.39,162.39,161.86,162.02,43672.0
2016-11-14 15:50:00,162.0,162.0,161.53,161.73,150382.0,162.0,162.0,161.53,161.73,150382.0
2016-11-15 09:30:00,163.99,165.88,163.8,165.31,144833.0,163.99,165.88,163.8,165.31,144833.0
2016-11-15 09:40:00,165.35,166.95,165.33,166.57,100118.0,165.35,166.95,165.33,166.57,100118.0
2016-11-15 09:50:00,166.6,167.59,166.32,167.45,115952.0,166.6,167.59,166.32,167.45,115952.0
2016-11-15 10:00:00,167.35,167.98,166.87,166.96,67658.0,167.35,167.98,166.87,166.96,67658.0
2016-11-15 10:10:00,167.1,167.65,166.38,166.38,38750.0,167.1,167.65,166.38,166.38,38750.0
2016-11-15 10:20:00,166.37,167.16,166.05,166.23,79412.0,166.37,167.16,166.05,166.23,79412.0
2016-11-15 10:30:00,166.2,166.39,165.53,165.89,82883.0,166.2,166.39,165.53,165.89,82883.0
2016-11-15 10:40:00,165.89,166.03,165.5,165.89,17285.0,165.89,166.03,165.5,165.89,17285.0
2016-11-15 10:50:00,165.94,166.09,165.55,165.73,19567.0,165.94,166.09,165.55,165.73,19567.0
2016-11-15 11:00:00,165.84,166.5,165.84,166.34,29484.0,165.84,166.5,165.84,166.34,29484.0
2016-11-15 11:10:00,166.48,167.05,165.8,167.05,54515.0,166.48,167.05,165.8,167.05,54515.0
2016-11-15 11:20:00,167.13,167.13,166.3,166.32,39386.0,167.13,167.13,166.3,166.32,39386.0
2016-11-15 11:30:00,166.33,166.46,165.85,165.94,26299.0,166.33,166.46,165.85,165.94,26299.0
2016-11-15 11:40:00,165.95,166.23,165.79,165.9,18319.0,165.95,166.23,165.79,165.9,18319.0
2016-11-15 11:50:00,165.9,166.37,165.81,165.84,12555.0,165.9,166.37,165.81,165.84,12555.0
2016-11-15 12:00:00,166.01,166.46,165.89,166.41,10752.0,166.01,166.46,165.89,166.41,10752.0
2016-11-15 12:10:00,166.41,166.45,165.88,166.07,17763.0,166.41,166.45,165.88,166.07,17763.0
2016-11-15 12:20:00,166.09,166.31,165.57,165.6,19194.0,166.09,166.31,165.57,165.6,19194.0
2016-11-15 12:30:00,165.67,165.73,164.79,164.9,22206.0,165.67,165.73,164.79,164.9,22206.0
2016-11-15 12:40:00,164.99,165.11,164.23,164.55,27560.0,164.99,165.11,164.23,164.55,27560.0
2016-11-15 12:50:00,164.55,164.83,164.35,164.48,22072.0,164.55,164.83,164.35,164.48,22072.0
2016-11-15 13:00:00,164.55,164.66,164.38,164.56,15759.0,164.55,164.66,164.38,164.56,15759.0
2016-11-15 13:10:00,164.61,164.79,164.38,164.6,7998.0,164.61,164.79,164.38,164.6,7998.0
2016-11-15 13:20:00,164.56,164.75,164.41,164.53,9746.0,164.56,164.75,164.41,164.53,9746.0
2016-11-15 13:30:00,164.53,164.92,164.48,164.69,11416.0,164.53,164.92,164.48,164.69,11416.0
2016-11-15 13:40:00,164.72,164.96,164.61,164.83,22048.0,164.72,164.96,164.61,164.83,22048.0
2016-11-15 13:50:00,164.86,165.18,164.72,164.77,11967.0,164.86,165.18,164.72,164.77,11967.0
2016-11-15 14:00:00,164.74,165.06,164.74,165.06,16792.0,164.74,165.06,164.74,165.06,16792.0
2016-11-15 14:10:00,164.85,165.22,164.85,165.06,30463.0,164.85,165.22,164.85,165.06,30463.0
2016-11-15 14:20:00,165.05,165.13,164.55,164.77,25615.0,165.05,165.13,164.55,164.77,25615.0
2016-11-15 14:30:00,164.99,165.2,164.82,165.02,14069.0,164.99,165.2,164.82,165.02,14069.0
2016-11-15 14:40:00,165.1,165.21,164.7,164.8,13472.0,165.1,165.21,164.7,164.8,13472.0
2016-11-15 14:50:00,164.69,165.41,164.41,165.37,23581.0,164.69,165.41,164.41,165.37,23581.0
2016-11-15 15:00:00,165.4,165.7,165.14,165.18,27536.0,165.4,165.7,165.14,165.18,27536.0
2016-11-15 15:10:00,165.19,165.44,165.12,165.27,18912.0,165.19,165.44,165.12,165.27,18912.0
2016-11-15 15:20:00,165.22,165.73,165.22,165.52,20310.0,165.22,165.73,165.22,165.52,20310.0
2016-11-15 15:30:00,165.46,165.66,165.17,165.28,24552.0,165.46,165.66,165.17,165.28,24552.0
2016-11-15 15:40:00,165.34,165.37,165.13,165.23,25233.0,165.34,165.37,165.13,165.23,25233.0
2016-11-15 15:50:00,165.2,165.21,164.36,164.57,153443.0,165.2,165.21,164.36,164.57,153443.0
2016-11-16 09:30:00,164.21,165.99,163.14,165.92,83026.0,164.21,165.99,163.14,165.92,83026.0
2016-11-16 09:40:00,165.73,167.26,165.71,166.34,104363.0,165.73,167.26,165.71,166.34,104363.0
2016-11-16 09:50:00,166.21,166.31,165.62,166.14,42783.0,166.21,166.31,165.62,166.14,42783.0
2016-11-16 10:00:00,166.02,166.86,165.77,166.49,58061.0,166.02,166.86,165.77,166.49,58061.0
2016-11-16 10:10:00,166.46,167.06,166.41,166.83,61688.0,166.46,167.06,166.41,166.83,61688.0
2016-11-16 10:20:00,166.85,167.59,166.66,167.14,108386.0,166.85,167.59,166.66,167.14,108386.0
2016-11-16 10:30:00,167.11,167.8,166.9,167.61,33843.0,167.11,167.8,166.9,167.61,33843.0
2016-11-16 10:40:00,167.66,167.98,167.44,167.52,36019.0,167.66,167.98,167.44,167.52,36019.0
2016-11-16 10:50:00,167.45,167.85,167.35,167.68,48871.0,167.45,167.85,167.35,167.68,48871.0
2016-11-16 11:00:00,167.72,167.79,167.12,167.4,33215.0,167.72,167.79,167.12,167.4,33215.0
2016-11-16 11:10:00,167.47,167.62,167.17,167.28,25235.0,167.47,167.62,167.17,167.28,25235.0
2016-11-16 11:20:00,167.28,167.78,167.05,167.78,38436.0,167.28,167.78,167.05,167.78,38436.0
2016-11-16 11:30:00,167.74,167.8,167.46,167.59,20032.0,167.74,167.8,167.46,167.59,20032.0
2016-11-16 11:40:00,167.54,167.71,167.0,167.36,58275.0,167.54,167.71,167.0,167.36,58275.0
2016-11-16 11:50:00,167.33,167.96,167.33,167.75,34574.0,167.33,167.96,167.33,167.75,34574.0
2016-11-16 12:00:00,167.72,167.98,167.5,167.92,20589.0,167.72,167.98,167.5,167.92,20589.0
2016-11-16 12:10:00,167.94,168.19,167.55,167.55,48355.0,167.94,168.19,167.55,167.55,48355.0
2016-11-16 12:20:00,167.57,168.17,167.49,168.1,16964.0,167.57,168.17,167.49,168.1,16964.0
2016-11-16 12:30:00,168.19,168.41,167.84,167.89,27176.0,168.19,168.41,167.84,167.89,27176.0
2016-11-16 12:40:00,167.95,168.07,167.32,167.35,18107.0,167.95,168.07,167.32,167.35,18107.0
2016-11-16 12:50:00,167.37,167.78,167.36,167.51,14908.0,167.37,167.78,167.36,167.51,14908.0
2016-11-16 13:00:00,167.57,167.58,167.11,167.27,16854.0,167.57,167.58,167.11,167.27,16854.0
2016-11-16 13:10:00,167.23,167.54,167.11,167.29,119349.0,167.23,167.54,167.11,167.29,119349.0
2016-11-16 13:20:00,167.26,167.29,166.84,166.84,88529.0,167.26,167.29,166.84,166.84,88529.0
2016-11-16 13:30:00,166.82,166.82,166.45,166.5,40638.0,166.82,166.82,166.45,166.5,40638.0
2016-11-16 13:40:00,166.52,166.85,166.44,166.72,24697.0,166.52,166.85,166.44,166.72,24697.0
2016-11-16 13:50:00,166.78,166.88,166.49,166.64,87222.0,166.78,166.88,166.49,166.64,87222.0
2016-11-16 14:00:00,166.65,166.88,166.54,166.83,16568.0,166.65,166.88,166.54,166.83,16568.0
2016-11-16 14:10:00,166.79,166.79,166.56,166.71,19227.0,166.79,166.79,166.56,166.71,19227.0
2016-11-16 14:20:00,166.69,166.69,166.19,166.33,15631.0,166.69,166.69,166.19,166.33,15631.0
2016-11-16 14:30:00,166.27,166.54,166.2,166.46,13471.0,166.27,166.54,166.2,166.46,13471.0
2016-11-16 14:40:00,166.47,166.8,166.45,166.52,33960.0,166.47,166.8,166.45,166.52,33960.0
2016-11-16 14:50:00,166.45,166.77,166.45,166.6,38897.0,166.45,166.77,166.45,166.6,38897.0
2016-11-16 15:00:00,166.56,166.81,166.51,166.66,23469.0,166.56,166.81,166.51,166.66,23469.0
2016-11-16 15:10:00,166.67,166.76,166.57,166.76,24563.0,166.67,166.76,166.57,166.76,24563.0
2016-11-16 15:20:00,166.73,166.8,166.58,166.65,22565.0,166.73,166.8,166.58,166.65,22565.0
2016-11-16 15:30:00,166.65,166.75,166.55,166.74,26834.0,166.65,166.75,166.55,166.74,26834.0
2016-11-16 15:40:00,166.76,166.81,166.59,166.62,36149.0,166.76,166.81,166.59,166.62,36149.0
2016-11-16 15:50:00,166.64,166.86,166.6,166.74,73994.0,166.64,166.86,166.6,166.74,73994.0
2016-11-17 09:30:00,167.51,167.84,166.58,166.97,81710.0,167.51,167.84,166.58,166.97,81710.0
2016-11-17 09:40:00,167.03,167.48,166.46,167.27,27912.0,167.03,167.48,166.46,167.27,27912.0
2016-11-17 09:50:00,167.3,168.08,167.03,168.03,39425.0,167.3,168.08,167.03,168.03,39425.0
2016-11-17 10:00:00,168.0,168.35,167.62,168.05,23858.0,168.0,168.35,167.62,168.05,23858.0
2016-11-17 10:10:00,168.12,168.19,167.51,167.77,26874.0,168.12,168.19,167.51,167.77,26874.0
2016-11-17 10:20:00,167.79,168.08,167.79,167.79,15484.0,167.79,168.08,167.79,167.79,15484.0
2016-11-17 10:30:00,167.79,167.85,167.49,167.72,17558.0,167.79,167.85,167.49,167.72,17558.0
2016-11-17 10:40:00,167.72,167.92,167.63,167.89,14176.0,167.72,167.92,167.63,167.89,14176.0
2016-11-17 10:50:00,167.91,167.91,167.3,167.3,26969.0,167.91,167.91,167.3,167.3,26969.0
2016-11-17 11:00:00,167.27,167.31,166.6,166.6,38074.0,167.27,167.31,166.6,166.6,38074.0
2016-11-17 11:10:00,166.5,166.9,166.4,166.84,34881.0,166.5,166.9,166.4,166.84,34881.0
2016-11-17 11:20:00,166.84,167.22,166.8,166.93,25435.0,166.84,167.22,166.8,166.93,25435.0
2016-11-17 11:30:00,166.94,166.96,166.0,166.26,35518.0,166.94,166.96,166.0,166.26,35518.0
2016-11-17 11:40:00,166.27,166.84,166.1,166.63,13299.0,166.27,166.84,166.1,166.63,13299.0
2016-11-17 11:50:00,166.67,166.74,166.38,166.71,27530.0,166.67,166.74,166.38,166.71,27530.0
2016-11-17 12:00:00,166.74,166.76,166.3,166.65,19924.0,166.74,166.76,166.3,166.65,19924.0
2016-11-17 12:10:00,166.56,167.18,166.23,167.15,30021.0,166.56,167.18,166.23,167.15,30021.0
2016-11-17 12:20:00,167.09,167.17,166.69,166.86,13239.0,167.09,167.17,166.69,166.86,13239.0
2016-11-17 12:30:00,166.96,166.98,166.69,166.91,12030.0,166.96,166.98,166.69,166.91,12030.0
2016-11-17 12:40:00,166.88,167.22,166.79,166.84,51150.0,166.88,167.22,166.79,166.84,51150.0
2016-11-17 12:50:00,166.81,166.82,166.22,166.32,13982.0,166.81,166.82,166.22,166.32,13982.0
2016-11-17 13:00:00,166.26,166.5,165.77,165.79,29117.0,166.26,166.5,165.77,165.79,29117.0
2016-11-17 13:10:00,165.79,166.07,165.75,165.91,19337.0,165.79,166.07,165.75,165.91,19337.0
2016-11-17 13:20:00,165.9,166.1,165.79,166.09,15295.0,165.9,166.1,165.79,166.09,15295.0
2016-11-17 13:30:00,166.1,166.4,165.91,165.98,25890.0,166.1,166.4,165.91,165.98,25890.0
2016-11-17 13:40:00,165.9,166.25,165.76,166.08,18314.0,165.9,166.25,165.76,166.08,18314.0
2016-11-17 13:50:00,166.03,166.13,165.7,165.7,10916.0,166.03,166.13,165.7,165.7,10916.0
2016-11-17 14:00:00,165.72,166.02,165.66,165.9,11920.0,165.72,166.02,165.66,165.9,11920.0
2016-11-17 14:10:00,165.9,166.23,165.87,166.05,20460.0,165.9,166.23,165.87,166.05,20460.0
2016-11-17 14:20:00,166.03,166.23,165.8,165.91,20866.0,166.03,166.23,165.8,165.91,20866.0
2016-11-17 14:30:00,165.9,165.95,165.52,165.83,19499.0,165.9,165.95,165.52,165.83,19499.0
2016-11-17 14:40:00,165.91,166.12,165.64,165.64,21841.0,165.91,166.12,165.64,165.64,21841.0
2016-11-17 14:50:00,165.64,166.09,165.63,166.09,15808.0,165.64,166.09,165.63,166.09,15808.0
2016-11-17 15:00:00,166.02,166.19,165.8,165.89,23921.0,166.02,166.19,165.8,165.89,23921.0
2016-11-17 15:10:00,165.89,166.27,165.87,165.93,24767.0,165.89,166.27,165.87,165.93,24767.0
2016-11-17 15:20:00,166.03,166.17,165.7,166.04,27655.0,166.03,166.17,165.7,166.04,27655.0
2016-11-17 15:30:00,166.09,166.26,165.88,165.91,43480.0,166.09,166.26,165.88,165.91,43480.0
2016-11-17 15:40:00,165.91,166.05,165.75,165.96,55599.0,165.91,166.05,165.75,165.96,55599.0
2016-11-17 15:50:00,166.04,166.46,165.92,166.21,174281.0,166.04,166.46,165.92,166.21,174281.0
2016-11-18 09:30:00,165.93,167.0,165.79,166.09,90859.0,165.93,167.0,165.79,166.09,90859.0
2016-11-18 09:40:00,166.11,166.41,165.63,165.99,39150.0,166.11,166.41,165.63,165.99,39150.0
2016-11-18 09:50:00,166.0,166.55,165.82,165.85,37088.0,166.0,166.55,165.82,165.85,37088.0
2016-11-18 10:00:00,165.82,166.05,165.5,165.79,42065.0,165.82,166.05,165.5,165.79,42065.0
2016-11-18 10:10:00,165.63,165.84,165.26,165.26,33610.0,165.63,165.84,165.26,165.26,33610.0
2016-11-18 10:20:00,165.28,165.39,164.93,165.25,48977.0,165.28,165.39,164.93,165.25,48977.0
2016-11-18 10:30:00,165.35,165.36,164.71,165.15,34993.0,165.35,165.36,164.71,165.15,34993.0
2016-11-18 10:40:00,165.1,165.21,164.59,164.62,58588.0,165.1,165.21,164.59,164.62,58588.0
2016-11-18 10:50:00,164.62,164.72,164.15,164.72,24756.0,164.62,164.72,164.15,164.72,24756.0
2016-11-18 11:00:00,164.71,165.09,164.41,164.41,40034.0,164.71,165.09,164.41,164.41,40034.0
2016-11-18 11:10:00,164.45,165.03,164.43,164.95,10755.0,164.45,165.03,164.43,164.95,10755.0
2016-11-18 11:20:00,164.86,164.91,164.54,164.54,20052.0,164.86,164.91,164.54,164.54,20052.0
2016-11-18 11:30:00,164.57,164.61,164.35,164.5,23187.0,164.57,164.61,164.35,164.5,23187.0
2016-11-18 11:40:00,164.51,165.09,164.46,164.72,27090.0,164.51,165.09,164.46,164.72,27090.0
2016-11-18 11:50:00,164.72,164.99,164.72,164.93,9700.0,164.72,164.99,164.72,164.93,9700.0
2016-11-18 12:00:00,164.83,165.17,164.78,165.13,21442.0,164.83,165.17,164.78,165.13,21442.0
2016-11-18 12:10:00,165.11,165.11,164.84,165.09,19286.0,165.11,165.11,164.84,165.09,19286.0
2016-11-18 12:20:00,165.05,165.15,164.97,165.06,8988.0,165.05,165.15,164.97,165.06,8988.0
2016-11-18 12:30:00,165.06,165.15,165.0,165.09,20121.0,165.06,165.15,165.0,165.09,20121.0
2016-11-18 12:40:00,165.08,165.11,164.93,165.06,13900.0,165.08,165.11,164.93,165.06,13900.0
2016-11-18 12:50:00,165.13,165.4,165.07,165.28,8425.0,165.13,165.4,165.07,165.28,8425.0
2016-11-18 13:00:00,165.37,165.4,165.27,165.33,7950.0,165.37,165.4,165.27,165.33,7950.0
2016-11-18 13:10:00,165.36,165.62,165.35,165.47,17683.0,165.36,165.62,165.35,165.47,17683.0
2016-11-18 13:20:00,165.49,165.59,165.3,165.39,22069.0,165.49,165.59,165.3,165.39,22069.0
2016-11-18 13:30:00,165.39,165.51,165.18,165.25,11121.0,165.39,165.51,165.18,165.25,11121.0
2016-11-18 13:40:00,165.21,165.25,164.94,164.94,9724.0,165.21,165.25,164.94,164.94,9724.0
2016-11-18 13:50:00,165.05,165.16,164.97,165.05,4600.0,165.05,165.16,164.97,165.05,4600.0
2016-11-18 14:00:00,165.06,165.16,164.95,164.99,5653.0,165.06,165.16,164.95,164.99,5653.0
2016-11-18 14:10:00,164.96,165.03,164.87,165.03,11694.0,164.96,165.03,164.87,165.03,11694.0
2016-11-18 14:20:00,165.02,165.28,164.97,165.25,11532.0,165.02,165.28,164.97,165.25,11532.0
2016-11-18 14:30:00,165.19,165.29,164.85,164.85,20398.0,165.19,165.29,164.85,164.85,20398.0
2016-11-18 14:40:00,164.88,165.05,164.85,164.87,17040.0,164.88,165.05,164.85,164.87,17040.0
2016-11-18 14:50:00,164.87,164.97,164.77,164.77,52422.0,164.87,164.97,164.77,164.77,52422.0
2016-11-18 15:00:00,164.77,164.78,164.4,164.41,23984.0,164.77,164.78,164.4,164.41,23984.0
2016-11-18 15:10:00,164.42,164.76,164.39,164.47,33127.0,164.42,164.76,164.39,164.47,33127.0
2016-11-18 15:20:00,164.48,164.5,164.23,164.32,34968.0,164.48,164.5,164.23,164.32,34968.0
2016-11-18 15:30:00,164.33,164.49,163.92,164.48,49718.0,164.33,164.49,163.92,164.48,49718.0
2016-11-18 15:40:00,164.43,164.44,163.92,164.36,102704.0,164.43,164.44,163.92,164.36,102704.0
2016-11-18 15:50:00,164.36,164.6,164.15,164.38,133524.0,164.36,164.6,164.15,164.38,133524.0
2016-11-21 09:30:00,165.0,166.4,164.5,166.13,84424.0,165.0,166.4,164.5,166.13,84424.0
2016-11-21 09:40:00,166.37,167.0,166.29,166.81,68272.0,166.37,167.0,166.29,166.81,68272.0
2016-11-21 09:50:00,166.81,167.25,166.26,166.27,69580.0,166.81,167.25,166.26,166.27,69580.0
2016-11-21 10:00:00,166.29,166.85,166.02,166.5,30868.0,166.29,166.85,166.02,166.5,30868.0
2016-11-21 10:10:00,166.58,166.89,166.25,166.46,29433.0,166.58,166.89,166.25,166.46,29433.0
2016-11-21 10:20:00,166.46,166.75,165.7,166.06,27468.0,166.46,166.75,165.7,166.06,27468.0
2016-11-21 10:30:00,166.0,166.39,165.92,166.39,13308.0,166.0,166.39,165.92,166.39,13308.0
2016-11-21 10:40:00,166.4,166.56,166.15,166.27,27210.0,166.4,166.56,166.15,166.27,27210.0
2016-11-21 10:50:00,166.3,166.42,165.99,166.0,42021.0,166.3,166.42,165.99,166.0,42021.0
2016-11-21 11:00:00,166.03,166.17,165.11,165.43,35329.0,166.03,166.17,165.11,165.43,35329.0
2016-11-21 11:10:00,165.39,166.28,165.38,166.11,45907.0,165.39,166.28,165.38,166.11,45907.0
2016-11-21 11:20:00,166.1,166.39,165.94,166.02,12065.0,166.1,166.39,165.94,166.02,12065.0
2016-11-21 11:30:00,166.0,166.13,165.49,165.49,16799.0,166.0,166.13,165.49,165.49,16799.0
2016-11-21 11:40:00,165.5,165.97,165.45,165.81,16158.0,165.5,165.97,165.45,165.81,16158.0
2016-11-21 11:50:00,165.8,165.86,165.52,165.84,14532.0,165.8,165.86,165.52,165.84,14532.0
2016-11-21 12:00:00,165.85,166.23,165.84,165.85,12148.0,165.85,166.23,165.84,165.85,12148.0
2016-11-21 12:10:00,165.8,165.87,165.62,165.64,9303.0,165.8,165.87,165.62,165.64,9303.0
2016-11-21 12:20:00,165.66,165.73,165.57,165.69,12595.0,165.66,165.73,165.57,165.69,12595.0
2016-11-21 12:30:00,165.68,165.7,165.38,165.45,11984.0,165.68,165.7,165.38,165.45,11984.0
2016-11-21 12:40:00,165.46,165.74,165.46,165.68,9275.0,165.46,165.74,165.46,165.68,9275.0
2016-11-21 12:50:00,165.68,166.0,165.68,165.84,14341.0,165.68,166.0,165.68,165.84,14341.0
2016-11-21 13:00:00,165.84,166.27,165.75,166.27,10641.0,165.84,166.27,165.75,166.27,10641.0
2016-11-21 13:10:00,166.24,166.33,166.12,166.32,17083.0,166.24,166.33,166.12,166.32,17083.0
2016-11-21 13:20:00,166.3,166.34,165.95,166.13,15205.0,166.3,166.34,165.95,166.13,15205.0
2016-11-21 13:30:00,166.05,166.1,165.95,166.06,5748.0,166.05,166.1,165.95,166.06,5748.0
2016-11-21 13:40:00,166.04,166.06,165.9,165.95,7939.0,166.04,166.06,165.9,165.95,7939.0
2016-11-21 13:50:00,165.92,166.0,165.8,165.82,10659.0,165.92,166.0,165.8,165.82,10659.0
2016-11-21 14:00:00,165.78,165.78,165.58,165.68,15266.0,165.78,165.78,165.58,165.68,15266.0
2016-11-21 14:10:00,165.61,165.72,165.47,165.49,9238.0,165.61,165.72,165.47,165.49,9238.0
2016-11-21 14:20:00,165.58,165.8,165.53,165.7,9862.0,165.58,165.8,165.53,165.7,9862.0
2016-11-21 14:30:00,165.72,165.85,165.52,165.66,19285.0,165.72,165.85,165.52,165.66,19285.0
2016-11-21 14:40:00,165.64,165.82,165.61,165.66,16623.0,165.64,165.82,165.61,165.66,16623.0
2016-11-21 14:50:00,165.75,165.75,165.5,165.61,11338.0,165.75,165.75,165.5,165.61,11338.0
2016-11-21 15:00:00,165.59,165.66,165.48,165.53,8565.0,165.59,165.66,165.48,165.53,8565.0
2016-11-21 15:10:00,165.55,165.69,165.48,165.68,11901.0,165.55,165.69,165.48,165.68,11901.0
2016-11-21 15:20:00,165.72,165.85,165.67,165.7,17683.0,165.72,165.85,165.67,165.7,17683.0
2016-11-21 15:30:00,165.72,165.74,165.61,165.67,18400.0,165.72,165.74,165.61,165.67,18400.0
2016-11-21 15:40:00,165.64,165.83,165.47,165.82,52997.0,165.64,165.83,165.47,165.82,52997.0
2016-11-21 15:50:00,165.8,165.92,165.49,165.69,138461.0,165.8,165.92,165.49,165.69,138461.0
2016-11-22 09:30:00,167.5,167.5,165.23,165.48,216971.0,167.5,167.5,165.23,165.48,216971.0
2016-11-22 09:40:00,165.47,165.52,164.7,165.06,77120.0,165.47,165.52,164.7,165.06,77120.0
2016-11-22 09:50:00,165.03,165.36,164.7,164.7,47100.0,165.03,165.36,164.7,164.7,47100.0
2016-11-22 10:00:00,164.64,165.26,164.57,165.06,27476.0,164.64,165.26,164.57,165.06,27476.0
2016-11-22 10:10:00,165.04,165.12,164.43,164.52,38896.0,165.04,165.12,164.43,164.52,38896.0
2016-11-22 10:20:00,164.47,164.75,163.56,163.83,85496.0,164.47,164.75,163.56,163.83,85496.0
2016-11-22 10:30:00,163.83,163.93,163.64,163.93,61133.0,163.83,163.93,163.64,163.93,61133.0
2016-11-22 10:40:00,163.94,164.39,163.77,164.02,36997.0,163.94,164.39,163.77,164.02,36997.0
2016-11-22 10:50:00,164.02,164.77,164.02,164.72,41995.0,164.02,164.77,164.02,164.72,41995.0
2016-11-22 11:00:00,164.82,164.93,164.43,164.75,34975.0,164.82,164.93,164.43,164.75,34975.0
2016-11-22 11:10:00,164.89,164.89,164.18,164.24,30015.0,164.89,164.89,164.18,164.24,30015.0
2016-11-22 11:20:00,164.22,164.41,163.91,163.91,38826.0,164.22,164.41,163.91,163.91,38826.0
2016-11-22 11:30:00,164.04,164.11,163.76,164.08,48154.0,164.04,164.11,163.76,164.08,48154.0
2016-11-22 11:40:00,164.15,164.18,163.85,164.18,23976.0,164.15,164.18,163.85,164.18,23976.0
2016-11-22 11:50:00,164.2,164.49,163.95,164.39,35784.0,164.2,164.49,163.95,164.39,35784.0
2016-11-22 12:00:00,164.35,164.75,164.24,164.75,41482.0,164.35,164.75,164.24,164.75,41482.0
2016-11-22 12:10:00,164.66,164.75,164.49,164.71,16700.0,164.66,164.75,164.49,164.71,16700.0
2016-11-22 12:20:00,164.71,164.71,164.42,164.59,19023.0,164.71,164.71,164.42,164.59,19023.0
2016-11-22 12:30:00,164.68,165.16,164.65,164.74,41826.0,164.68,165.16,164.65,164.74,41826.0
2016-11-22 12:40:00,164.77,164.77,164.47,164.5,11229.0,164.77,164.77,164.47,164.5,11229.0
2016-11-22 12:50:00,164.47,164.64,164.29,164.6,12800.0,164.47,164.64,164.29,164.6,12800.0
2016-11-22 13:00:00,164.65,165.12,164.57,164.82,16216.0,164.65,165.12,164.57,164.82,16216.0
2016-11-22 13:10:00,164.75,165.62,164.73,165.5,33622.0,164.75,165.62,164.73,165.5,33622.0
2016-11-22 13:20:00,165.48,165.48,165.16,165.16,14940.0,165.48,165.48,165.16,165.16,14940.0
2016-11-22 13:30:00,165.17,165.28,165.08,165.18,13151.0,165.17,165.28,165.08,165.18,13151.0
2016-11-22 13:40:00,165.2,165.28,165.01,165.25,12018.0,165.2,165.28,165.01,165.25,12018.0
2016-11-22 13:50:00,165.22,165.39,165.21,165.3,10495.0,165.22,165.39,165.21,165.3,10495.0
2016-11-22 14:00:00,165.25,165.26,164.67,164.9,12642.0,165.25,165.26,164.67,164.9,12642.0
2016-11-22 14:10:00,164.83,164.83,164.32,164.32,15136.0,164.83,164.83,164.32,164.32,15136.0
2016-11-22 14:20:00,164.43,164.54,164.34,164.47,12621.0,164.43,164.54,164.34,164.47,12621.0
2016-11-22 14:30:00,164.54,164.54,164.1,164.34,17148.0,164.54,164.54,164.1,164.34,17148.0
2016-11-22 14:40:00,164.32,164.62,164.28,164.53,12407.0,164.32,164.62,164.28,164.53,12407.0
2016-11-22 14:50:00,164.46,164.46,164.2,164.27,14991.0,164.46,164.46,164.2,164.27,14991.0
2016-11-22 15:00:00,164.36,164.68,164.36,164.68,9021.0,164.36,164.68,164.36,164.68,9021.0
2016-11-22 15:10:00,164.67,164.88,164.51,164.68,14622.0,164.67,164.88,164.51,164.68,14622.0
2016-11-22 15:20:00,164.71,164.73,164.51,164.56,9503.0,164.71,164.73,164.51,164.56,9503.0
2016-11-22 15:30:00,164.56,164.75,164.51,164.54,20674.0,164.56,164.75,164.51,164.54,20674.0
2016-11-22 15:40:00,164.55,164.78,164.44,164.6,31910.0,164.55,164.78,164.44,164.6,31910.0
2016-11-22 15:50:00,164.6,164.72,164.4,164.47,66653.0,164.6,164.72,164.4,164.47,66653.0
2016-11-23 09:30:00,163.36,164.37,161.77,162.89,144071.0,163.36,164.37,161.77,162.89,144071.0
2016-11-23 09:40:00,162.8,163.02,161.69,162.68,55205.0,162.8,163.02,161.69,162.68,55205.0
2016-11-23 09:50:00,162.65,162.71,162.06,162.3,35754.0,162.65,162.71,162.06,162.3,35754.0
2016-11-23 10:00:00,162.37,163.76,162.35,163.53,56901.0,162.37,163.76,162.35,163.53,56901.0
2016-11-23 10:10:00,163.44,164.23,163.25,164.18,33220.0,163.44,164.23,163.25,164.18,33220.0
2016-11-23 10:20:00,164.12,164.12,163.42,163.69,39948.0,164.12,164.12,163.42,163.69,39948.0
2016-11-23 10:30:00,163.59,163.88,163.38,163.69,25023.0,163.59,163.88,163.38,163.69,25023.0
2016-11-23 10:40:00,163.67,164.01,163.66,163.82,22890.0,163.67,164.01,163.66,163.82,22890.0
2016-11-23 10:50:00,163.85,164.02,163.5,163.75,33540.0,163.85,164.02,163.5,163.75,33540.0
2016-11-23 11:00:00,163.85,164.02,163.68,163.89,13285.0,163.85,164.02,163.68,163.89,13285.0
2016-11-23 11:10:00,163.88,164.3,163.86,164.21,30227.0,163.88,164.3,163.86,164.21,30227.0
2016-11-23 11:20:00,164.16,164.39,163.91,164.14,24288.0,164.16,164.39,163.91,164.14,24288.0
2016-11-23 11:30:00,164.04,164.31,164.03,164.19,23836.0,164.04,164.31,164.03,164.19,23836.0
2016-11-23 11:40:00,164.25,164.59,164.1,164.18,16368.0,164.25,164.59,164.1,164.18,16368.0
2016-11-23 11:50:00,164.13,164.42,164.0,164.4,13216.0,164.13,164.42,164.0,164.4,13216.0
2016-11-23 12:00:00,164.44,164.5,164.09,164.09,25063.0,164.44,164.5,164.09,164.09,25063.0
2016-11-23 12:10:00,164.11,164.24,163.91,164.13,18424.0,164.11,164.24,163.91,164.13,18424.0
2016-11-23 12:20:00,164.11,164.45,164.01,164.44,7790.0,164.11,164.45,164.01,164.44,7790.0
2016-11-23 12:30:00,164.37,164.64,164.12,164.12,36000.0,164.37,164.64,164.12,164.12,36000.0
2016-11-23 12:40:00,164.11,164.13,163.74,164.05,23774.0,164.11,164.13,163.74,164.05,23774.0
2016-11-23 12:50:00,164.06,164.07,163.58,163.68,15105.0,164.06,164.07,163.58,163.68,15105.0
2016-11-23 13:00:00,163.71,163.86,163.52,163.66,12963.0,163.71,163.86,163.52,163.66,12963.0
2016-11-23 13:10:00,163.64,163.8,163.52,163.56,11664.0,163.64,163.8,163.52,163.56,11664.0
2016-11-23 13:20:00,163.56,163.6,163.12,163.28,36012.0,163.56,163.6,163.12,163.28,36012.0
2016-11-23 13:30:00,163.27,163.84,163.27,163.68,14656.0,163.27,163.84,163.27,163.68,14656.0
2016-11-23 13:40:00,163.61,163.76,163.48,163.5,17964.0,163.61,163.76,163.48,163.5,17964.0
2016-11-23 13:50:00,163.51,163.59,163.44,163.52,20702.0,163.51,163.59,163.44,163.52,20702.0
2016-11-23 14:00:00,163.54,163.81,163.49,163.54,14205.0,163.54,163.81,163.49,163.54,14205.0
2016-11-23 14:10:00,163.5,163.7,163.5,163.55,24641.0,163.5,163.7,163.5,163.55,24641.0
2016-11-23 14:20:00,163.57,163.65,163.41,163.5,17357.0,163.57,163.65,163.41,163.5,17357.0
2016-11-23 14:30:00,163.5,163.66,163.18,163.32,16953.0,163.5,163.66,163.18,163.32,16953.0
2016-11-23 14:40:00,163.33,163.49,163.25,163.36,17251.0,163.33,163.49,163.25,163.36,17251.0
2016-11-23 14:50:00,163.34,163.38,163.19,163.3,23582.0,163.34,163.38,163.19,163.3,23582.0
2016-11-23 15:00:00,163.34,163.59,163.3,163.54,23314.0,163.34,163.59,163.3,163.54,23314.0
2016-11-23 15:10:00,163.54,163.55,163.35,163.45,22044.0,163.54,163.55,163.35,163.45,22044.0
2016-11-23 15:20:00,163.48,163.62,163.42,163.56,23552.0,163.48,163.62,163.42,163.56,23552.0
2016-11-23 15:30:00,163.55,163.64,163.5,163.59,28458.0,163.55,163.64,163.5,163.59,28458.0
2016-11-23 15:40:00,163.62,163.73,163.5,163.53,43335.0,163.62,163.73,163.5,163.53,43335.0
2016-11-23 15:50:00,163.52,163.72,163.5,163.61,100041.0,163.52,163.72,163.5,163.61,100041.0
2016-11-25 09:30:00,165.0,165.47,164.22,164.6,150684.0,165.0,165.47,164.22,164.6,150684.0
2016-11-25 09:40:00,164.43,165.6,164.39,165.35,143163.0,164.43,165.6,164.39,165.35,143163.0
2016-11-25 09:50:00,165.26,165.47,165.04,165.3,26130.0,165.26,165.47,165.04,165.3,26130.0
2016-11-25 10:00:00,165.3,165.31,164.45,164.47,69789.0,165.3,165.31,164.45,164.47,69789.0
2016-11-25 10:10:00,164.42,164.93,164.08,164.08,26570.0,164.42,164.93,164.08,164.08,26570.0
2016-11-25 10:20:00,164.12,164.4,163.65,164.28,41627.0,164.12,164.4,163.65,164.28,41627.0
2016-11-25 10:30:00,164.27,164.3,163.69,163.82,19714.0,164.27,164.3,163.69,163.82,19714.0
2016-11-25 10:40:00,163.82,163.99,163.65,163.68,15210.0,163.82,163.99,163.65,163.68,15210.0
2016-11-25 10:50:00,163.64,163.93,163.62,163.92,28242.0,163.64,163.93,163.62,163.92,28242.0
2016-11-25 11:00:00,163.91,164.81,163.88,164.65,37390.0,163.91,164.81,163.88,164.65,37390.0
2016-11-25 11:10:00,164.68,164.82,164.37,164.74,24174.0,164.68,164.82,164.37,164.74,24174.0
2016-11-25 11:20:00,164.7,164.71,164.25,164.26,10122.0,164.7,164.71,164.25,164.26,10122.0
2016-11-25 11:30:00,164.32,164.37,164.12,164.27,22449.0,164.32,164.37,164.12,164.27,22449.0
2016-11-25 11:40:00,164.27,164.62,164.27,164.48,16492.0,164.27,164.62,164.27,164.48,16492.0
2016-11-25 11:50:00,164.47,164.58,164.3,164.38,10961.0,164.47,164.58,164.3,164.38,10961.0
2016-11-25 12:00:00,164.4,164.46,164.24,164.43,15057.0,164.4,164.46,164.24,164.43,15057.0
2016-11-25 12:10:00,164.35,164.5,164.34,164.45,18870.0,164.35,164.5,164.34,164.45,18870.0
2016-11-25 12:20:00,164.51,164.54,164.23,164.29,13407.0,164.51,164.54,164.23,164.29,13407.0
2016-11-25 12:30:00,164.31,164.39,164.22,164.39,18363.0,164.31,164.39,164.22,164.39,18363.0
2016-11-25 12:40:00,164.39,164.53,164.38,164.44,24581.0,164.39,164.53,164.38,164.44,24581.0
2016-11-25 12:50:00,164.45,164.5,164.19,164.46,58966.0,164.45,164.5,164.19,164.46,58966.0
2016-11-28 09:30:00,165.13,166.0,164.06,165.57,125707.0,165.13,166.0,164.06,165.57,125707.0
2016-11-28 09:40:00,165.63,165.9,165.26,165.87,47565.0,165.63,165.9,165.26,165.87,47565.0
2016-11-28 09:50:00,165.73,167.75,165.73,167.28,128677.0,165.73,167.75,165.73,167.28,128677.0
2016-11-28 10:00:00,167.29,167.47,166.43,167.23,41369.0,167.29,167.47,166.43,167.23,41369.0
2016-11-28 10:10:00,167.23,167.71,167.06,167.14,64321.0,167.23,167.71,167.06,167.14,64321.0
2016-11-28 10:20:00,167.16,167.58,166.98,167.32,41014.0,167.16,167.58,166.98,167.32,41014.0
2016-11-28 10:30:00,167.27,168.0,167.22,167.72,85026.0,167.27,168.0,167.22,167.72,85026.0
2016-11-28 10:40:00,167.77,167.85,167.16,167.17,29066.0,167.77,167.85,167.16,167.17,29066.0
2016-11-28 10:50:00,167.17,167.54,167.01,167.04,33631.0,167.17,167.54,167.01,167.04,33631.0
2016-11-28 11:00:00,167.07,167.36,166.98,167.29,43707.0,167.07,167.36,166.98,167.29,43707.0
2016-11-28 11:10:00,167.21,167.7,167.21,167.36,58824.0,167.21,167.7,167.21,167.36,58824.0
2016-11-28 11:20:00,167.35,167.47,166.87,167.15,47166.0,167.35,167.47,166.87,167.15,47166.0
2016-11-28 11:30:00,167.23,167.75,167.2,167.54,34564.0,167.23,167.75,167.2,167.54,34564.0
2016-11-28 11:40:00,167.54,167.6,167.24,167.24,31543.0,167.54,167.6,167.24,167.24,31543.0
2016-11-28 11:50:00,167.19,167.67,167.18,167.25,44409.0,167.19,167.67,167.18,167.25,44409.0
2016-11-28 12:00:00,167.26,167.32,167.07,167.09,29297.0,167.26,167.32,167.07,167.09,29297.0
2016-11-28 12:10:00,167.07,167.19,166.93,166.95,37890.0,167.07,167.19,166.93,166.95,37890.0
2016-11-28 12:20:00,166.98,167.0,166.64,166.69,20094.0,166.98,167.0,166.64,166.69,20094.0
2016-11-28 12:30:00,166.66,166.77,166.52,166.74,16835.0,166.66,166.77,166.52,166.74,16835.0
2016-11-28 12:40:00,166.74,167.22,166.74,167.05,65192.0,166.74,167.22,166.74,167.05,65192.0
2016-11-28 12:50:00,167.09,167.5,167.0,167.4,121962.0,167.09,167.5,167.0,167.4,121962.0
2016-11-28 13:00:00,167.4,167.42,167.09,167.09,13276.0,167.4,167.42,167.09,167.09,13276.0
2016-11-28 13:10:00,167.1,167.19,166.93,166.99,12470.0,167.1,167.19,166.93,166.99,12470.0
2016-11-28 13:20:00,166.99,167.19,166.95,167.13,36957.0,166.99,167.19,166.95,167.13,36957.0
2016-11-28 13:30:00,167.13,167.41,166.92,167.36,35344.0,167.13,167.41,166.92,167.36,35344.0
2016-11-28 13:40:00,167.42,167.47,167.13,167.24,12414.0,167.42,167.47,167.13,167.24,12414.0
2016-11-28 13:50:00,167.18,167.22,166.95,166.99,14741.0,167.18,167.22,166.95,166.99,14741.0
2016-11-28 14:00:00,166.96,167.12,166.94,166.99,13221.0,166.96,167.12,166.94,166.99,13221.0
2016-11-28 14:10:00,167.03,167.12,166.95,167.1,18062.0,167.03,167.12,166.95,167.1,18062.0
2016-11-28 14:20:00,167.1,167.17,167.08,167.09,11902.0,167.1,167.17,167.08,167.09,11902.0
2016-11-28 14:30:00,167.09,167.18,167.05,167.14,14526.0,167.09,167.18,167.05,167.14,14526.0
2016-11-28 14:40:00,167.05,167.16,167.0,167.1,25606.0,167.05,167.16,167.0,167.1,25606.0
2016-11-28 14:50:00,167.09,167.14,167.0,167.14,18090.0,167.09,167.14,167.0,167.14,18090.0
2016-11-28 15:00:00,167.11,167.21,167.07,167.07,21042.0,167.11,167.21,167.07,167.07,21042.0
2016-11-28 15:10:00,167.02,167.15,167.02,167.15,15952.0,167.02,167.15,167.02,167.15,15952.0
2016-11-28 15:20:00,167.15,167.15,167.03,167.06,19564.0,167.15,167.15,167.03,167.06,19564.0
2016-11-28 15:30:00,167.07,167.12,166.99,167.01,44127.0,167.07,167.12,166.99,167.01,44127.0
2016-11-28 15:40:00,167.02,167.08,166.97,167.01,45702.0,167.02,167.08,166.97,167.01,45702.0
2016-11-28 15:50:00,167.0,167.08,166.55,167.02,182057.0,167.0,167.08,166.55,167.02,182057.0
2016-11-29 09:30:00,166.01,168.13,166.01,167.6,101837.0,166.01,168.13,166.01,167.6,101837.0
2016-11-29 09:40:00,167.36,167.43,166.32,166.32,42170.0,167.36,167.43,166.32,166.32,42170.0
2016-11-29 09:50:00,166.39,167.0,166.0,166.97,36336.0,166.39,167.0,166.0,166.97,36336.0
2016-11-29 10:00:00,167.01,167.76,166.85,167.13,60156.0,167.01,167.76,166.85,167.13,60156.0
2016-11-29 10:10:00,167.12,167.45,166.96,167.45,19826.0,167.12,167.45,166.96,167.45,19826.0
2016-11-29 10:20:00,167.42,167.81,167.27,167.32,31201.0,167.42,167.81,167.27,167.32,31201.0
2016-11-29 10:30:00,167.33,167.61,167.15,167.45,22000.0,167.33,167.61,167.15,167.45,22000.0
2016-11-29 10:40:00,167.5,169.17,167.47,168.8,127545.0,167.5,169.17,167.47,168.8,127545.0
2016-11-29 10:50:00,168.84,169.91,168.78,169.91,83974.0,168.84,169.91,168.78,169.91,83974.0
2016-11-29 11:00:00,169.86,169.89,168.75,169.06,56497.0,169.86,169.89,168.75,169.06,56497.0
2016-11-29 11:10:00,169.01,169.14,168.61,168.64,26860.0,169.01,169.14,168.61,168.64,26860.0
2016-11-29 11:20:00,168.55,168.85,168.35,168.83,32698.0,168.55,168.85,168.35,168.83,32698.0
2016-11-29 11:30:00,168.83,169.83,168.8,169.6,37252.0,168.83,169.83,168.8,169.6,37252.0
2016-11-29 11:40:00,169.56,169.61,169.18,169.21,32273.0,169.56,169.61,169.18,169.21,32273.0
2016-11-29 11:50:00,169.22,169.93,169.21,169.83,45281.0,169.22,169.93,169.21,169.83,45281.0
2016-11-29 12:00:00,169.88,170.13,169.48,169.92,65223.0,169.88,170.13,169.48,169.92,65223.0
2016-11-29 12:10:00,169.95,170.3,169.69,169.8,97174.0,169.95,170.3,169.69,169.8,97174.0
2016-11-29 12:20:00,169.84,170.3,169.49,170.29,32443.0,169.84,170.3,169.49,170.29,32443.0
2016-11-29 12:30:00,170.19,170.47,170.14,170.36,37456.0,170.19,170.47,170.14,170.36,37456.0
2016-11-29 12:40:00,170.34,170.83,170.2,170.61,43114.0,170.34,170.83,170.2,170.61,43114.0
2016-11-29 12:50:00,170.59,170.83,170.28,170.79,28210.0,170.59,170.83,170.28,170.79,28210.0
2016-11-29 13:00:00,170.79,170.88,170.58,170.8,25454.0,170.79,170.88,170.58,170.8,25454.0
2016-11-29 13:10:00,170.8,171.19,170.73,171.15,39444.0,170.8,171.19,170.73,171.15,39444.0
2016-11-29 13:20:00,171.16,171.24,170.83,171.09,32184.0,171.16,171.24,170.83,171.09,32184.0
2016-11-29 13:30:00,171.09,171.16,170.67,170.95,23395.0,171.09,171.16,170.67,170.95,23395.0
2016-11-29 13:40:00,170.9,171.1,169.5,170.21,109725.0,170.9,171.1,169.5,170.21,109725.0
2016-11-29 13:50:00,170.14,170.35,169.71,170.19,24243.0,170.14,170.35,169.71,170.19,24243.0
2016-11-29 14:00:00,170.13,170.19,169.91,170.13,15986.0,170.13,170.19,169.91,170.13,15986.0
2016-11-29 14:10:00,170.19,170.33,169.83,170.01,20803.0,170.19,170.33,169.83,170.01,20803.0
2016-11-29 14:20:00,170.02,170.3,169.99,170.14,14047.0,170.02,170.3,169.99,170.14,14047.0
2016-11-29 14:30:00,170.11,170.42,170.11,170.18,14628.0,170.11,170.42,170.11,170.18,14628.0
2016-11-29 14:40:00,170.2,170.33,170.05,170.13,17063.0,170.2,170.33,170.05,170.13,17063.0
2016-11-29 14:50:00,170.19,170.27,169.77,169.86,18463.0,170.19,170.27,169.77,169.86,18463.0
2016-11-29 15:00:00,169.86,169.92,169.45,169.91,23949.0,169.86,169.92,169.45,169.91,23949.0
2016-11-29 15:10:00,169.87,169.95,169.43,169.67,56132.0,169.87,169.95,169.43,169.67,56132.0
2016-11-29 15:20:00,169.62,169.83,169.41,169.56,39825.0,169.62,169.83,169.41,169.56,39825.0
2016-11-29 15:30:00,169.59,169.79,169.35,169.5,46775.0,169.59,169.79,169.35,169.5,46775.0
2016-11-29 15:40:00,169.49,169.77,169.48,169.73,52943.0,169.49,169.77,169.48,169.73,52943.0
2016-11-29 15:50:00,169.67,169.68,169.08,169.17,272000.0,169.67,169.68,169.08,169.17,272000.0
2016-11-30 09:30:00,169.99,170.48,169.47,170.17,80609.0,169.99,170.48,169.47,170.17,80609.0
2016-11-30 09:40:00,170.3,171.55,170.14,170.21,120962.0,170.3,171.55,170.14,170.21,120962.0
2016-11-30 09:50:00,170.2,170.2,169.2,169.48,55277.0,170.2,170.2,169.2,169.48,55277.0
2016-11-30 10:00:00,169.66,169.66,168.33,168.64,43068.0,169.66,169.66,168.33,168.64,43068.0
2016-11-30 10:10:00,168.68,168.75,167.58,167.68,38662.0,168.68,168.75,167.58,167.68,38662.0
2016-11-30 10:20:00,167.63,167.63,166.86,167.3,67273.0,167.63,167.63,166.86,167.3,67273.0
2016-11-30 10:30:00,167.39,167.64,167.0,167.43,143662.0,167.39,167.64,167.0,167.43,143662.0
2016-11-30 10:40:00,167.52,168.12,167.42,167.69,28338.0,167.52,168.12,167.42,167.69,28338.0
2016-11-30 10:50:00,167.62,167.94,167.41,167.47,35393.0,167.62,167.94,167.41,167.47,35393.0
2016-11-30 11:00:00,167.41,167.91,167.41,167.66,47844.0,167.41,167.91,167.41,167.66,47844.0
2016-11-30 11:10:00,167.64,167.96,167.46,167.72,26958.0,167.64,167.96,167.46,167.72,26958.0
2016-11-30 11:20:00,167.72,168.14,167.44,167.58,46658.0,167.72,168.14,167.44,167.58,46658.0
2016-11-30 11:30:00,167.58,167.99,167.3,167.87,39441.0,167.58,167.99,167.3,167.87,39441.0
2016-11-30 11:40:00,167.9,168.09,167.56,167.66,21185.0,167.9,168.09,167.56,167.66,21185.0
2016-11-30 11:50:00,167.55,167.79,167.3,167.49,53154.0,167.55,167.79,167.3,167.49,53154.0
2016-11-30 12:00:00,167.46,167.46,166.49,166.83,72098.0,167.46,167.46,166.49,166.83,72098.0
2016-11-30 12:10:00,166.83,167.17,166.65,166.69,39922.0,166.83,167.17,166.65,166.69,39922.0
2016-11-30 12:20:00,166.71,167.19,166.66,167.09,24739.0,166.71,167.19,166.66,167.09,24739.0
2016-11-30 12:30:00,167.06,167.79,167.02,167.79,25746.0,167.06,167.79,167.02,167.79,25746.0
2016-11-30 12:40:00,167.79,168.29,167.77,168.29,25233.0,167.79,168.29,167.77,168.29,25233.0
2016-11-30 12:50:00,168.29,168.3,167.9,168.21,19368.0,168.29,168.3,167.9,168.21,19368.0
2016-11-30 13:00:00,168.22,168.3,167.69,167.86,15900.0,168.22,168.3,167.69,167.86,15900.0
2016-11-30 13:10:00,167.81,167.92,167.01,167.05,23053.0,167.81,167.92,167.01,167.05,23053.0
2016-11-30 13:20:00,167.14,167.14,166.68,166.69,187019.0,167.14,167.14,166.68,166.69,187019.0
2016-11-30 13:30:00,166.7,167.13,166.62,166.89,44814.0,166.7,167.13,166.62,166.89,44814.0
2016-11-30 13:40:00,166.88,166.89,166.61,166.77,41013.0,166.88,166.89,166.61,166.77,41013.0
2016-11-30 13:50:00,166.73,167.19,166.68,167.08,50370.0,166.73,167.19,166.68,167.08,50370.0
2016-11-30 14:00:00,167.12,167.27,166.65,166.76,29055.0,167.12,167.27,166.65,166.76,29055.0
2016-11-30 14:10:00,166.77,167.14,166.67,167.04,19455.0,166.77,167.14,166.67,167.04,19455.0
2016-11-30 14:20:00,167.02,167.18,166.87,167.03,22850.0,167.02,167.18,166.87,167.03,22850.0
2016-11-30 14:30:00,166.93,167.08,166.79,166.98,25942.0,166.93,167.08,166.79,166.98,25942.0
2016-11-30 14:40:00,166.98,167.13,166.95,167.05,17507.0,166.98,167.13,166.95,167.05,17507.0
2016-11-30 14:50:00,167.05,167.08,166.72,166.72,22772.0,167.05,167.08,166.72,166.72,22772.0
2016-11-30 15:00:00,166.76,167.03,166.72,166.79,17055.0,166.76,167.03,166.72,166.79,17055.0
2016-11-30 15:10:00,166.81,167.05,166.73,166.97,16800.0,166.81,167.05,166.73,166.97,16800.0
2016-11-30 15:20:00,167.02,167.27,166.99,167.19,19685.0,167.02,167.27,166.99,167.19,19685.0
2016-11-30 15:30:00,167.22,167.34,167.21,167.28,30744.0,167.22,167.34,167.21,167.28,30744.0
2016-11-30 15:40:00,167.28,167.32,166.77,166.89,59269.0,167.28,167.32,166.77,166.89,59269.0
2016-11-30 15:50:00,166.83,167.09,166.77,166.96,167568.0,166.83,167.09,166.77,166.96,167568.0
2016-12-01 09:30:00,167.52,167.82,166.16,166.21,57447.0,167.52,167.82,166.16,166.21,57447.0
2016-12-01 09:40:00,166.3,166.4,165.25,165.59,56900.0,166.3,166.4,165.25,165.59,56900.0
2016-12-01 09:50:00,165.76,166.0,164.9,165.29,36668.0,165.76,166.0,164.9,165.29,36668.0
2016-12-01 10:00:00,165.17,165.72,164.83,165.11,62599.0,165.17,165.72,164.83,165.11,62599.0
2016-12-01 10:10:00,164.93,165.21,164.83,164.97,42959.0,164.93,165.21,164.83,164.97,42959.0
2016-12-01 10:20:00,165.08,165.24,164.85,164.88,26931.0,165.08,165.24,164.85,164.88,26931.0
2016-12-01 10:30:00,164.9,165.14,164.63,164.79,48767.0,164.9,165.14,164.63,164.79,48767.0
2016-12-01 10:40:00,164.79,164.88,164.38,164.38,30025.0,164.79,164.88,164.38,164.38,30025.0
2016-12-01 10:50:00,164.4,164.45,163.65,164.24,58423.0,164.4,164.45,163.65,164.24,58423.0
2016-12-01 11:00:00,164.29,164.83,164.03,164.74,38642.0,164.29,164.83,164.03,164.74,38642.0
2016-12-01 11:10:00,164.69,164.72,164.3,164.44,48440.0,164.69,164.72,164.3,164.44,48440.0
2016-12-01 11:20:00,164.41,164.66,164.18,164.54,51287.0,164.41,164.66,164.18,164.54,51287.0
2016-12-01 11:30:00,164.43,164.74,164.21,164.39,12979.0,164.43,164.74,164.21,164.39,12979.0
2016-12-01 11:40:00,164.42,164.55,164.09,164.44,17949.0,164.42,164.55,164.09,164.44,17949.0
2016-12-01 11:50:00,164.36,164.43,163.88,163.88,15443.0,164.36,164.43,163.88,163.88,15443.0
2016-12-01 12:00:00,163.91,163.91,163.52,163.75,24756.0,163.91,163.91,163.52,163.75,24756.0
2016-12-01 12:10:00,163.71,164.01,163.66,163.95,26875.0,163.71,164.01,163.66,163.95,26875.0
2016-12-01 12:20:00,163.95,164.0,163.42,163.84,45507.0,163.95,164.0,163.42,163.84,45507.0
2016-12-01 12:30:00,163.84,164.16,163.78,163.83,47338.0,163.84,164.16,163.78,163.83,47338.0
2016-12-01 12:40:00,163.78,163.85,163.53,163.66,39174.0,163.78,163.85,163.53,163.66,39174.0
2016-12-01 12:50:00,163.56,163.61,163.12,163.24,24137.0,163.56,163.61,163.12,163.24,24137.0
2016-12-01 13:00:00,163.21,163.27,162.56,162.68,55944.0,163.21,163.27,162.56,162.68,55944.0
2016-12-01 13:10:00,162.66,163.31,162.56,163.21,63339.0,162.66,163.31,162.56,163.21,63339.0
2016-12-01 13:20:00,163.21,163.3,162.72,162.89,36770.0,163.21,163.3,162.72,162.89,36770.0
2016-12-01 13:30:00,162.92,163.7,162.89,163.67,32994.0,162.92,163.7,162.89,163.67,32994.0
2016-12-01 13:40:00,163.66,163.68,163.16,163.29,20497.0,163.66,163.68,163.16,163.29,20497.0
2016-12-01 13:50:00,163.26,163.29,162.92,163.08,20675.0,163.26,163.29,162.92,163.08,20675.0
2016-12-01 14:00:00,163.08,163.25,162.9,163.18,23656.0,163.08,163.25,162.9,163.18,23656.0
2016-12-01 14:10:00,163.15,163.64,163.01,163.64,20173.0,163.15,163.64,163.01,163.64,20173.0
2016-12-01 14:20:00,163.51,163.64,163.3,163.38,13817.0,163.51,163.64,163.3,163.38,13817.0
2016-12-01 14:30:00,163.32,163.55,163.17,163.41,17314.0,163.32,163.55,163.17,163.41,17314.0
2016-12-01 14:40:00,163.44,163.88,163.41,163.53,17766.0,163.44,163.88,163.41,163.53,17766.0
2016-12-01 14:50:00,163.53,163.64,163.2,163.2,17279.0,163.53,163.64,163.2,163.2,17279.0
2016-12-01 15:00:00,163.2,163.37,162.82,162.87,29710.0,163.2,163.37,162.82,162.87,29710.0
2016-12-01 15:10:00,162.93,163.06,162.66,162.73,32439.0,162.93,163.06,162.66,162.73,32439.0
2016-12-01 15:20:00,162.72,162.74,162.31,162.47,45682.0,162.72,162.74,162.31,162.47,45682.0
2016-12-01 15:30:00,162.53,162.53,162.3,162.32,45495.0,162.53,162.53,162.3,162.32,45495.0
2016-12-01 15:40:00,162.36,162.4,161.8,161.87,93859.0,162.36,162.4,161.8,161.87,93859.0
2016-12-01 15:50:00,161.84,163.09,161.84,162.9,300519.0,161.84,163.09,161.84,162.9,300519.0
2016-12-02 09:30:00,162.95,163.78,162.33,163.46,150590.0,162.95,163.78,162.33,163.46,150590.0
2016-12-02 09:40:00,163.47,163.75,162.54,162.73,66413.0,163.47,163.75,162.54,162.73,66413.0
2016-12-02 09:50:00,162.68,163.25,162.35,163.05,80766.0,162.68,163.25,162.35,163.05,80766.0
2016-12-02 10:00:00,163.07,163.88,163.07,163.5,70774.0,163.07,163.88,163.07,163.5,70774.0
2016-12-02 10:10:00,163.39,163.47,162.12,162.81,67201.0,163.39,163.47,162.12,162.81,67201.0
2016-12-02 10:20:00,162.84,162.84,162.2,162.46,42337.0,162.84,162.84,162.2,162.46,42337.0
2016-12-02 10:30:00,162.51,162.82,162.34,162.51,31369.0,162.51,162.82,162.34,162.51,31369.0
2016-12-02 10:40:00,162.53,162.73,162.3,162.31,43265.0,162.53,162.73,162.3,162.31,43265.0
2016-12-02 10:50:00,162.48,162.68,161.75,162.11,65397.0,162.48,162.68,161.75,162.11,65397.0
2016-12-02 11:00:00,162.24,162.63,162.13,162.24,29639.0,162.24,162.63,162.13,162.24,29639.0
2016-12-02 11:10:00,162.31,162.32,162.1,162.16,27190.0,162.31,162.32,162.1,162.16,27190.0
2016-12-02 11:20:00,162.19,162.42,162.14,162.31,42456.0,162.19,162.42,162.14,162.31,42456.0
2016-12-02 11:30:00,162.19,162.24,161.76,161.78,24878.0,162.19,162.24,161.76,161.78,24878.0
2016-12-02 11:40:00,161.75,161.88,161.5,161.61,23200.0,161.75,161.88,161.5,161.61,23200.0
2016-12-02 11:50:00,161.61,161.65,161.29,161.29,38418.0,161.61,161.65,161.29,161.29,38418.0
2016-12-02 12:00:00,161.29,161.35,160.84,160.84,55562.0,161.29,161.35,160.84,160.84,55562.0
2016-12-02 12:10:00,160.88,162.05,160.79,162.04,57388.0,160.88,162.05,160.79,162.04,57388.0
2016-12-02 12:20:00,162.03,162.08,161.37,161.67,35148.0,162.03,162.08,161.37,161.67,35148.0
2016-12-02 12:30:00,161.7,161.91,161.5,161.7,10623.0,161.7,161.91,161.5,161.7,10623.0
2016-12-02 12:40:00,161.7,161.97,161.55,161.74,24609.0,161.7,161.97,161.55,161.74,24609.0
2016-12-02 12:50:00,161.85,161.96,161.63,161.82,22506.0,161.85,161.96,161.63,161.82,22506.0
2016-12-02 13:00:00,161.81,161.83,161.34,161.61,29883.0,161.81,161.83,161.34,161.61,29883.0
2016-12-02 13:10:00,161.58,161.66,161.39,161.53,43307.0,161.58,161.66,161.39,161.53,43307.0
2016-12-02 13:20:00,161.57,161.91,161.45,161.8,15978.0,161.57,161.91,161.45,161.8,15978.0
2016-12-02 13:30:00,161.73,162.03,161.66,161.93,30639.0,161.73,162.03,161.66,161.93,30639.0
2016-12-02 13:40:00,161.92,162.23,161.92,162.02,15100.0,161.92,162.23,161.92,162.02,15100.0
2016-12-02 13:50:00,162.02,162.07,161.81,161.81,16592.0,162.02,162.07,161.81,161.81,16592.0
2016-12-02 14:00:00,161.85,161.88,161.42,161.42,89938.0,161.85,161.88,161.42,161.42,89938.0
2016-12-02 14:10:00,161.41,161.73,161.39,161.53,10656.0,161.41,161.73,161.39,161.53,10656.0
2016-12-02 14:20:00,161.52,161.62,161.48,161.5,7591.0,161.52,161.62,161.48,161.5,7591.0
2016-12-02 14:30:00,161.61,161.77,161.5,161.67,11636.0,161.61,161.77,161.5,161.67,11636.0
2016-12-02 14:40:00,161.65,161.69,161.47,161.47,10930.0,161.65,161.69,161.47,161.47,10930.0
2016-12-02 14:50:00,161.53,161.64,161.52,161.58,4650.0,161.53,161.64,161.52,161.58,4650.0
2016-12-02 15:00:00,161.57,161.74,161.56,161.63,11725.0,161.57,161.74,161.56,161.63,11725.0
2016-12-02 15:10:00,161.62,161.63,161.4,161.42,18185.0,161.62,161.63,161.4,161.42,18185.0
2016-12-02 15:20:00,161.42,161.63,161.42,161.58,17425.0,161.42,161.63,161.42,161.58,17425.0
2016-12-02 15:30:00,161.59,162.0,161.52,161.77,37392.0,161.59,162.0,161.52,161.77,37392.0
2016-12-02 15:40:00,161.76,161.94,161.59,161.63,54226.0,161.76,161.94,161.59,161.63,54226.0
2016-12-02 15:50:00,161.62,161.78,161.51,161.67,105316.0,161.62,161.78,161.51,161.67,105316.0
2016-12-05 09:30:00,161.72,162.88,161.55,162.39,62437.0,161.72,162.88,161.55,162.39,62437.0
2016-12-05 09:40:00,162.36,163.16,162.35,163.0,74317.0,162.36,163.16,162.35,163.0,74317.0
2016-12-05 09:50:00,163.01,163.53,162.82,163.39,38728.0,163.01,163.53,162.82,163.39,38728.0
2016-12-05 10:00:00,163.5,164.0,163.39,163.7,45094.0,163.5,164.0,163.39,163.7,45094.0
2016-12-05 10:10:00,163.56,163.98,163.55,163.76,33371.0,163.56,163.98,163.55,163.76,33371.0
2016-12-05 10:20:00,163.72,163.89,163.53,163.79,15944.0,163.72,163.89,163.53,163.79,15944.0
2016-12-05 10:30:00,163.89,164.0,163.58,164.0,23576.0,163.89,164.0,163.58,164.0,23576.0
2016-12-05 10:40:00,163.95,164.76,163.85,164.59,56464.0,163.95,164.76,163.85,164.59,56464.0
2016-12-05 10:50:00,164.61,164.95,164.6,164.77,34224.0,164.61,164.95,164.6,164.77,34224.0
2016-12-05 11:00:00,164.77,165.39,164.74,164.91,34391.0,164.77,165.39,164.74,164.91,34391.0
2016-12-05 11:10:00,164.84,165.13,164.67,165.05,23105.0,164.84,165.13,164.67,165.05,23105.0
2016-12-05 11:20:00,165.06,165.29,164.51,164.59,29279.0,165.06,165.29,164.51,164.59,29279.0
2016-12-05 11:30:00,164.53,164.64,164.15,164.32,39427.0,164.53,164.64,164.15,164.32,39427.0
2016-12-05 11:40:00,164.45,164.55,164.07,164.1,28905.0,164.45,164.55,164.07,164.1,28905.0
2016-12-05 11:50:00,164.1,164.24,163.88,164.01,39380.0,164.1,164.24,163.88,164.01,39380.0
2016-12-05 12:00:00,164.01,164.71,164.0,164.71,23722.0,164.01,164.71,164.0,164.71,23722.0
2016-12-05 12:10:00,164.74,165.0,164.02,164.12,31955.0,164.74,165.0,164.02,164.12,31955.0
2016-12-05 12:20:00,164.12,164.31,163.49,163.83,20910.0,164.12,164.31,163.49,163.83,20910.0
2016-12-05 12:30:00,163.74,164.03,163.68,163.7,12392.0,163.74,164.03,163.68,163.7,12392.0
2016-12-05 12:40:00,163.8,164.11,163.65,163.68,10520.0,163.8,164.11,163.65,163.68,10520.0
2016-12-05 12:50:00,163.68,163.88,163.61,163.88,23054.0,163.68,163.88,163.61,163.88,23054.0
2016-12-05 13:00:00,163.95,164.4,163.95,164.4,6682.0,163.95,164.4,163.95,164.4,6682.0
2016-12-05 13:10:00,164.49,164.74,164.44,164.5,12532.0,164.49,164.74,164.44,164.5,12532.0
2016-12-05 13:20:00,164.5,164.55,164.4,164.46,7896.0,164.5,164.55,164.4,164.46,7896.0
2016-12-05 13:30:00,164.44,164.6,164.16,164.2,7237.0,164.44,164.6,164.16,164.2,7237.0
2016-12-05 13:40:00,164.23,164.28,164.12,164.23,9672.0,164.23,164.28,164.12,164.23,9672.0
2016-12-05 13:50:00,164.19,164.26,164.0,164.18,9404.0,164.19,164.26,164.0,164.18,9404.0
2016-12-05 14:00:00,164.15,164.23,163.95,164.21,12904.0,164.15,164.23,163.95,164.21,12904.0
2016-12-05 14:10:00,164.23,164.25,163.8,164.05,17389.0,164.23,164.25,163.8,164.05,17389.0
2016-12-05 14:20:00,164.0,164.13,163.9,164.13,11523.0,164.0,164.13,163.9,164.13,11523.0
2016-12-05 14:30:00,164.15,164.31,163.98,164.11,11964.0,164.15,164.31,163.98,164.11,11964.0
2016-12-05 14:40:00,164.09,164.11,163.92,163.98,7819.0,164.09,164.11,163.92,163.98,7819.0
2016-12-05 14:50:00,163.98,164.13,163.9,164.05,14493.0,163.98,164.13,163.9,164.05,14493.0
2016-12-05 15:00:00,164.06,164.15,164.03,164.06,12094.0,164.06,164.15,164.03,164.06,12094.0
2016-12-05 15:10:00,164.03,164.16,164.01,164.06,14023.0,164.03,164.16,164.01,164.06,14023.0
2016-12-05 15:20:00,164.04,164.21,163.78,163.87,20451.0,164.04,164.21,163.78,163.87,20451.0
2016-12-05 15:30:00,163.87,164.71,163.78,164.7,35012.0,163.87,164.71,163.78,164.7,35012.0
2016-12-05 15:40:00,164.68,164.71,164.41,164.58,43383.0,164.68,164.71,164.41,164.58,43383.0
2016-12-05 15:50:00,164.61,164.67,164.26,164.31,101244.0,164.61,164.67,164.26,164.31,101244.0
2016-12-06 09:30:00,165.01,165.01,164.49,164.7,66161.0,165.01,165.01,164.49,164.7,66161.0
2016-12-06 09:40:00,164.8,164.8,164.43,164.62,34350.0,164.8,164.8,164.43,164.62,34350.0
2016-12-06 09:50:00,164.63,164.79,164.45,164.59,36460.0,164.63,164.79,164.45,164.59,36460.0
2016-12-06 10:00:00,164.62,165.49,164.61,165.03,50186.0,164.62,165.49,164.61,165.03,50186.0
2016-12-06 10:10:00,165.12,165.12,163.82,164.01,83531.0,165.12,165.12,163.82,164.01,83531.0
2016-12-06 10:20:00,164.08,164.21,163.55,163.55,45862.0,164.08,164.21,163.55,163.55,45862.0
2016-12-06 10:30:00,163.68,164.41,163.6,164.14,22245.0,163.68,164.41,163.6,164.14,22245.0
2016-12-06 10:40:00,164.22,164.67,164.17,164.34,27384.0,164.22,164.67,164.17,164.34,27384.0
2016-12-06 10:50:00,164.42,164.77,164.22,164.7,27559.0,164.42,164.77,164.22,164.7,27559.0
2016-12-06 11:00:00,164.6,164.71,164.34,164.57,23912.0,164.6,164.71,164.34,164.57,23912.0
2016-12-06 11:10:00,164.61,164.61,164.3,164.31,16659.0,164.61,164.61,164.3,164.31,16659.0
2016-12-06 11:20:00,164.31,164.39,164.0,164.1,21506.0,164.31,164.39,164.0,164.1,21506.0
2016-12-06 11:30:00,164.1,164.29,164.02,164.08,20062.0,164.1,164.29,164.02,164.08,20062.0
2016-12-06 11:40:00,164.14,164.33,164.0,164.2,27878.0,164.14,164.33,164.0,164.2,27878.0
2016-12-06 11:50:00,164.17,164.4,164.14,164.14,26675.0,164.17,164.4,164.14,164.14,26675.0
2016-12-06 12:00:00,164.18,164.31,164.1,164.16,23639.0,164.18,164.31,164.1,164.16,23639.0
2016-12-06 12:10:00,164.18,164.34,163.97,164.0,18865.0,164.18,164.34,163.97,164.0,18865.0
2016-12-06 12:20:00,164.04,164.14,163.77,163.77,14227.0,164.04,164.14,163.77,163.77,14227.0
2016-12-06 12:30:00,163.77,164.16,163.55,164.14,30011.0,163.77,164.16,163.55,164.14,30011.0
2016-12-06 12:40:00,164.0,164.14,163.88,163.89,18494.0,164.0,164.14,163.88,163.89,18494.0
2016-12-06 12:50:00,163.92,164.2,163.9,164.12,20009.0,163.92,164.2,163.9,164.12,20009.0
2016-12-06 13:00:00,164.09,164.4,164.08,164.36,11800.0,164.09,164.4,164.08,164.36,11800.0
2016-12-06 13:10:00,164.31,164.52,164.19,164.52,10978.0,164.31,164.52,164.19,164.52,10978.0
2016-12-06 13:20:00,164.56,164.72,164.45,164.56,12360.0,164.56,164.72,164.45,164.56,12360.0
2016-12-06 13:30:00,164.6,164.94,164.58,164.68,13055.0,164.6,164.94,164.58,164.68,13055.0
2016-12-06 13:40:00,164.72,165.19,164.62,165.09,15362.0,164.72,165.19,164.62,165.09,15362.0
2016-12-06 13:50:00,165.09,165.29,165.08,165.11,10329.0,165.09,165.29,165.08,165.11,10329.0
2016-12-06 14:00:00,165.17,165.74,165.03,165.61,24940.0,165.17,165.74,165.03,165.61,24940.0
2016-12-06 14:10:00,165.58,165.69,165.34,165.4,17529.0,165.58,165.69,165.34,165.4,17529.0
2016-12-06 14:20:00,165.37,165.37,165.07,165.22,12689.0,165.37,165.37,165.07,165.22,12689.0
2016-12-06 14:30:00,165.28,165.54,165.26,165.31,11189.0,165.28,165.54,165.26,165.31,11189.0
2016-12-06 14:40:00,165.28,165.6,165.24,165.27,14567.0,165.28,165.6,165.24,165.27,14567.0
2016-12-06 14:50:00,165.16,165.29,165.09,165.21,9668.0,165.16,165.29,165.09,165.21,9668.0
2016-12-06 15:00:00,165.14,165.28,164.97,165.02,15750.0,165.14,165.28,164.97,165.02,15750.0
2016-12-06 15:10:00,165.02,165.26,164.95,165.26,15468.0,165.02,165.26,164.95,165.26,15468.0
2016-12-06 15:20:00,165.23,165.23,164.9,164.9,21288.0,165.23,165.23,164.9,164.9,21288.0
2016-12-06 15:30:00,164.93,164.99,164.75,164.84,33788.0,164.93,164.99,164.75,164.84,33788.0
2016-12-06 15:40:00,164.81,164.97,164.8,164.93,33615.0,164.81,164.97,164.8,164.93,33615.0
2016-12-06 15:50:00,164.91,165.31,164.82,165.2,86049.0,164.91,165.31,164.82,165.2,86049.0
2016-12-07 09:30:00,165.54,165.58,164.75,165.01,66369.0,165.54,165.58,164.75,165.01,66369.0
2016-12-07 09:40:00,165.03,165.17,164.5,164.54,39522.0,165.03,165.17,164.5,164.54,39522.0
2016-12-07 09:50:00,164.55,165.17,164.4,164.62,43315.0,164.55,165.17,164.4,164.62,43315.0
2016-12-07 10:00:00,164.57,164.96,164.37,164.9,21586.0,164.57,164.96,164.37,164.9,21586.0
2016-12-07 10:10:00,164.94,165.31,164.66,165.24,28270.0,164.94,165.31,164.66,165.24,28270.0
2016-12-07 10:20:00,165.35,165.57,164.89,165.26,25022.0,165.35,165.57,164.89,165.26,25022.0
2016-12-07 10:30:00,165.26,165.51,165.0,165.2,20725.0,165.26,165.51,165.0,165.2,20725.0
2016-12-07 10:40:00,165.16,166.55,165.06,166.51,40259.0,165.16,166.55,165.06,166.51,40259.0
2016-12-07 10:50:00,166.46,166.48,165.75,166.11,26796.0,166.46,166.48,165.75,166.11,26796.0
2016-12-07 11:00:00,166.15,166.37,165.77,165.81,25622.0,166.15,166.37,165.77,165.81,25622.0
2016-12-07 11:10:00,165.89,165.93,165.39,165.45,13814.0,165.89,165.93,165.39,165.45,13814.0
2016-12-07 11:20:00,165.44,165.67,165.22,165.55,23132.0,165.44,165.67,165.22,165.55,23132.0
2016-12-07 11:30:00,165.53,166.12,165.49,166.02,21190.0,165.53,166.12,165.49,166.02,21190.0
2016-12-07 11:40:00,166.01,166.18,165.93,165.99,21179.0,166.01,166.18,165.93,165.99,21179.0
2016-12-07 11:50:00,165.89,166.26,165.7,166.26,24790.0,165.89,166.26,165.7,166.26,24790.0
2016-12-07 12:00:00,166.25,166.5,166.14,166.4,31384.0,166.25,166.5,166.14,166.4,31384.0
2016-12-07 12:10:00,166.33,166.87,166.33,166.77,44572.0,166.33,166.87,166.33,166.77,44572.0
2016-12-07 12:20:00,166.69,166.88,166.42,166.56,37308.0,166.69,166.88,166.42,166.56,37308.0
2016-12-07 12:30:00,166.62,166.74,166.39,166.59,18382.0,166.62,166.74,166.39,166.59,18382.0
2016-12-07 12:40:00,166.55,166.78,166.39,166.61,28673.0,166.55,166.78,166.39,166.61,28673.0
2016-12-07 12:50:00,166.57,166.9,166.4,166.88,32973.0,166.57,166.9,166.4,166.88,32973.0
2016-12-07 13:00:00,166.9,167.75,166.89,167.59,45024.0,166.9,167.75,166.89,167.59,45024.0
2016-12-07 13:10:00,167.6,167.97,167.44,167.82,34025.0,167.6,167.97,167.44,167.82,34025.0
2016-12-07 13:20:00,167.85,168.22,167.13,167.14,27633.0,167.85,168.22,167.13,167.14,27633.0
2016-12-07 13:30:00,167.09,167.41,166.94,167.38,10983.0,167.09,167.41,166.94,167.38,10983.0
2016-12-07 13:40:00,167.41,167.95,167.39,167.78,14583.0,167.41,167.95,167.39,167.78,14583.0
2016-12-07 13:50:00,167.74,168.18,167.72,168.03,23432.0,167.74,168.18,167.72,168.03,23432.0
2016-12-07 14:00:00,167.99,168.34,167.87,168.06,32654.0,167.99,168.34,167.87,168.06,32654.0
2016-12-07 14:10:00,168.06,169.05,167.98,168.87,41570.0,168.06,169.05,167.98,168.87,41570.0
2016-12-07 14:20:00,168.91,169.02,168.44,168.47,23269.0,168.91,169.02,168.44,168.47,23269.0
2016-12-07 14:30:00,168.49,168.75,168.46,168.73,23414.0,168.49,168.75,168.46,168.73,23414.0
2016-12-07 14:40:00,168.71,168.76,168.51,168.71,37088.0,168.71,168.76,168.51,168.71,37088.0
2016-12-07 14:50:00,168.69,168.87,168.57,168.7,35187.0,168.69,168.87,168.57,168.7,35187.0
2016-12-07 15:00:00,168.79,169.04,168.58,168.82,37726.0,168.79,169.04,168.58,168.82,37726.0
2016-12-07 15:10:00,168.81,169.05,168.78,168.93,21270.0,168.81,169.05,168.78,168.93,21270.0
2016-12-07 15:20:00,168.87,169.4,168.8,169.21,55844.0,168.87,169.4,168.8,169.21,55844.0
2016-12-07 15:30:00,169.19,169.28,169.11,169.28,55010.0,169.19,169.28,169.11,169.28,55010.0
2016-12-07 15:40:00,169.24,169.56,169.16,169.36,71812.0,169.24,169.56,169.16,169.36,71812.0
2016-12-07 15:50:00,169.27,169.44,169.12,169.33,139918.0,169.27,169.44,169.12,169.33,139918.0
2016-12-08 09:30:00,168.92,169.56,168.0,169.01,69291.0,168.92,169.56,168.0,169.01,69291.0
2016-12-08 09:40:00,168.92,169.74,168.75,168.79,62551.0,168.92,169.74,168.75,168.79,62551.0
2016-12-08 09:50:00,168.85,169.36,168.48,168.9,62816.0,168.85,169.36,168.48,168.9,62816.0
2016-12-08 10:00:00,168.95,168.99,167.84,167.84,117926.0,168.95,168.99,167.84,167.84,117926.0
2016-12-08 10:10:00,167.77,168.17,167.31,167.56,17147.0,167.77,168.17,167.31,167.56,17147.0
2016-12-08 10:20:00,167.57,168.06,167.39,168.06,38154.0,167.57,168.06,167.39,168.06,38154.0
2016-12-08 10:30:00,167.97,168.39,167.5,167.59,21418.0,167.97,168.39,167.5,167.59,21418.0
2016-12-08 10:40:00,167.62,167.8,167.39,167.47,21802.0,167.62,167.8,167.39,167.47,21802.0
2016-12-08 10:50:00,167.47,167.56,167.1,167.36,27729.0,167.47,167.56,167.1,167.36,27729.0
2016-12-08 11:00:00,167.32,167.56,167.06,167.5,39800.0,167.32,167.56,167.06,167.5,39800.0
2016-12-08 11:10:00,167.46,167.53,167.21,167.31,15430.0,167.46,167.53,167.21,167.31,15430.0
2016-12-08 11:20:00,167.39,167.5,167.27,167.29,48058.0,167.39,167.5,167.27,167.29,48058.0
2016-12-08 11:30:00,167.22,167.3,166.51,166.58,30603.0,167.22,167.3,166.51,166.58,30603.0
2016-12-08 11:40:00,166.59,166.64,166.33,166.63,28330.0,166.59,166.64,166.33,166.63,28330.0
2016-12-08 11:50:00,166.67,166.79,166.48,166.79,21453.0,166.67,166.79,166.48,166.79,21453.0
2016-12-08 12:00:00,166.74,166.75,166.42,166.52,18739.0,166.74,166.75,166.42,166.52,18739.0
2016-12-08 12:10:00,166.49,166.65,166.39,166.5,13169.0,166.49,166.65,166.39,166.5,13169.0
2016-12-08 12:20:00,166.48,166.55,166.35,166.46,16529.0,166.48,166.55,166.35,166.46,16529.0
2016-12-08 12:30:00,166.41,166.6,166.41,166.49,14559.0,166.41,166.6,166.41,166.49,14559.0
2016-12-08 12:40:00,166.47,166.98,166.47,166.92,19902.0,166.47,166.98,166.47,166.92,19902.0
2016-12-08 12:50:00,166.89,167.0,166.75,166.89,16727.0,166.89,167.0,166.75,166.89,16727.0
2016-12-08 13:00:00,166.9,166.95,166.58,166.71,8153.0,166.9,166.95,166.58,166.71,8153.0
2016-12-08 13:10:00,166.65,166.96,166.64,166.69,7551.0,166.65,166.96,166.64,166.69,7551.0
2016-12-08 13:20:00,166.86,166.94,166.68,166.85,14370.0,166.86,166.94,166.68,166.85,14370.0
2016-12-08 13:30:00,166.82,166.83,166.5,166.69,16544.0,166.82,166.83,166.5,166.69,16544.0
2016-12-08 13:40:00,166.65,166.78,166.47,166.78,12067.0,166.65,166.78,166.47,166.78,12067.0
2016-12-08 13:50:00,166.83,166.94,166.75,166.82,8064.0,166.83,166.94,166.75,166.82,8064.0
2016-12-08 14:00:00,166.81,166.97,166.69,166.86,26581.0,166.81,166.97,166.69,166.86,26581.0
2016-12-08 14:10:00,166.84,166.98,166.75,166.79,13348.0,166.84,166.98,166.75,166.79,13348.0
2016-12-08 14:20:00,166.76,166.98,166.73,166.76,31484.0,166.76,166.98,166.73,166.76,31484.0
2016-12-08 14:30:00,166.82,166.85,166.44,166.7,27727.0,166.82,166.85,166.44,166.7,27727.0
2016-12-08 14:40:00,166.55,166.95,166.5,166.87,35423.0,166.55,166.95,166.5,166.87,35423.0
2016-12-08 14:50:00,166.9,167.07,166.82,167.0,25811.0,166.9,167.07,166.82,167.0,25811.0
2016-12-08 15:00:00,167.07,167.55,167.0,167.44,20583.0,167.07,167.55,167.0,167.44,20583.0
2016-12-08 15:10:00,167.47,167.95,167.38,167.9,119287.0,167.47,167.95,167.38,167.9,119287.0
2016-12-08 15:20:00,167.95,168.23,167.83,167.9,35133.0,167.95,168.23,167.83,167.9,35133.0
2016-12-08 15:30:00,167.94,168.0,167.36,167.54,41682.0,167.94,168.0,167.36,167.54,41682.0
2016-12-08 15:40:00,167.51,167.51,167.33,167.37,53347.0,167.51,167.51,167.33,167.37,53347.0
2016-12-08 15:50:00,167.37,167.9,167.35,167.74,237092.0,167.37,167.9,167.35,167.74,237092.0
2016-12-09 09:30:00,168.49,170.7,168.49,169.91,247239.0,168.49,170.7,168.49,169.91,247239.0
2016-12-09 09:40:00,169.94,170.44,169.62,169.76,272643.0,169.94,170.44,169.62,169.76,272643.0
2016-12-09 09:50:00,169.82,169.97,168.74,168.97,71797.0,169.82,169.97,168.74,168.97,71797.0
2016-12-09 10:00:00,168.97,169.24,168.69,168.96,44403.0,168.97,169.24,168.69,168.96,44403.0
2016-12-09 10:10:00,168.91,169.03,168.34,168.61,38319.0,168.91,169.03,168.34,168.61,38319.0
2016-12-09 10:20:00,168.69,169.76,168.5,169.69,174806.0,168.69,169.76,168.5,169.69,174806.0
2016-12-09 10:30:00,169.61,170.25,169.59,169.87,79002.0,169.61,170.25,169.59,169.87,79002.0
2016-12-09 10:40:00,169.8,170.01,168.59,169.46,63449.0,169.8,170.01,168.59,169.46,63449.0
2016-12-09 10:50:00,169.5,169.81,169.1,169.35,30412.0,169.5,169.81,169.1,169.35,30412.0
2016-12-09 11:00:00,169.38,169.67,169.37,169.56,36524.0,169.38,169.67,169.37,169.56,36524.0
2016-12-09 11:10:00,169.58,169.98,169.48,169.67,73145.0,169.58,169.98,169.48,169.67,73145.0
2016-12-09 11:20:00,169.69,169.83,169.39,169.63,16351.0,169.69,169.83,169.39,169.63,16351.0
2016-12-09 11:30:00,169.68,169.91,169.39,169.49,28005.0,169.68,169.91,169.39,169.49,28005.0
2016-12-09 11:40:00,169.48,169.98,169.45,169.9,11551.0,169.48,169.98,169.45,169.9,11551.0
2016-12-09 11:50:00,169.94,170.05,169.48,169.82,50393.0,169.94,170.05,169.48,169.82,50393.0
2016-12-09 12:00:00,169.93,170.04,169.71,169.97,29955.0,169.93,170.04,169.71,169.97,29955.0
2016-12-09 12:10:00,169.88,170.32,169.76,170.21,26055.0,169.88,170.32,169.76,170.21,26055.0
2016-12-09 12:20:00,170.28,170.47,170.24,170.46,18098.0,170.28,170.47,170.24,170.46,18098.0
2016-12-09 12:30:00,170.46,170.99,170.38,170.99,25616.0,170.46,170.99,170.38,170.99,25616.0
2016-12-09 12:40:00,171.0,171.1,170.79,170.9,31192.0,171.0,171.1,170.79,170.9,31192.0
2016-12-09 12:50:00,170.88,171.08,170.38,170.38,24337.0,170.88,171.08,170.38,170.38,24337.0
2016-12-09 13:00:00,170.43,170.73,170.43,170.46,15070.0,170.43,170.73,170.43,170.46,15070.0
2016-12-09 13:10:00,170.43,170.91,170.43,170.76,27925.0,170.43,170.91,170.43,170.76,27925.0
2016-12-09 13:20:00,170.75,170.84,170.5,170.53,19977.0,170.75,170.84,170.5,170.53,19977.0
2016-12-09 13:30:00,170.52,170.59,170.15,170.31,17836.0,170.52,170.59,170.15,170.31,17836.0
2016-12-09 13:40:00,170.37,170.48,170.3,170.43,7700.0,170.37,170.48,170.3,170.43,7700.0
2016-12-09 13:50:00,170.39,170.4,170.19,170.19,11557.0,170.39,170.4,170.19,170.19,11557.0
2016-12-09 14:00:00,170.23,170.27,169.85,170.0,17112.0,170.23,170.27,169.85,170.0,17112.0
2016-12-09 14:10:00,170.01,170.2,169.91,169.96,21649.0,170.01,170.2,169.91,169.96,21649.0
2016-12-09 14:20:00,169.93,170.22,169.93,170.05,26671.0,169.93,170.22,169.93,170.05,26671.0
2016-12-09 14:30:00,170.0,170.11,169.87,169.97,23983.0,170.0,170.11,169.87,169.97,23983.0
2016-12-09 14:40:00,169.98,170.08,169.95,170.04,16822.0,169.98,170.08,169.95,170.04,16822.0
2016-12-09 14:50:00,170.05,170.28,170.04,170.18,12453.0,170.05,170.28,170.04,170.18,12453.0
2016-12-09 15:00:00,170.18,170.28,170.11,170.25,28284.0,170.18,170.28,170.11,170.25,28284.0
2016-12-09 15:10:00,170.26,170.3,170.14,170.14,30058.0,170.26,170.3,170.14,170.14,30058.0
2016-12-09 15:20:00,170.13,170.19,170.01,170.17,35114.0,170.13,170.19,170.01,170.17,35114.0
2016-12-09 15:30:00,170.17,170.47,170.05,170.26,56786.0,170.17,170.47,170.05,170.26,56786.0
2016-12-09 15:40:00,170.28,170.49,170.26,170.41,59646.0,170.28,170.49,170.26,170.41,59646.0
2016-12-09 15:50:00,170.4,170.9,170.37,170.72,172863.0,170.4,170.9,170.37,170.72,172863.0
2016-12-12 09:30:00,168.63,169.28,167.01,168.77,197867.0,168.63,169.28,167.01,168.77,197867.0
2016-12-12 09:40:00,168.64,168.89,168.08,168.09,92236.0,168.64,168.89,168.08,168.09,92236.0
2016-12-12 09:50:00,168.07,168.83,168.06,168.57,72614.0,168.07,168.83,168.06,168.57,72614.0
2016-12-12 10:00:00,168.7,169.16,168.6,168.82,43086.0,168.7,169.16,168.6,168.82,43086.0
2016-12-12 10:10:00,168.82,168.82,168.4,168.5,75784.0,168.82,168.82,168.4,168.5,75784.0
2016-12-12 10:20:00,168.5,168.71,168.25,168.28,67957.0,168.5,168.71,168.25,168.28,67957.0
2016-12-12 10:30:00,168.4,168.53,168.22,168.45,64036.0,168.4,168.53,168.22,168.45,64036.0
2016-12-12 10:40:00,168.4,168.46,168.18,168.29,50768.0,168.4,168.46,168.18,168.29,50768.0
2016-12-12 10:50:00,168.27,168.35,167.39,167.48,169383.0,168.27,168.35,167.39,167.48,169383.0
2016-12-12 11:00:00,167.54,168.04,167.51,167.6,94276.0,167.54,168.04,167.51,167.6,94276.0
2016-12-12 11:10:00,167.59,168.22,167.49,167.99,119785.0,167.59,168.22,167.49,167.99,119785.0
2016-12-12 11:20:00,167.97,168.28,167.83,168.0,65051.0,167.97,168.28,167.83,168.0,65051.0
2016-12-12 11:30:00,167.99,168.31,167.93,168.22,38929.0,167.99,168.31,167.93,168.22,38929.0
2016-12-12 11:40:00,168.21,168.34,167.97,168.34,24935.0,168.21,168.34,167.97,168.34,24935.0
2016-12-12 11:50:00,168.34,168.53,168.29,168.31,33327.0,168.34,168.53,168.29,168.31,33327.0
2016-12-12 12:00:00,168.32,168.32,167.94,168.03,46570.0,168.32,168.32,167.94,168.03,46570.0
2016-12-12 12:10:00,168.04,168.15,167.87,168.15,40714.0,168.04,168.15,167.87,168.15,40714.0
2016-12-12 12:20:00,168.06,168.06,167.83,167.96,30698.0,168.06,168.06,167.83,167.96,30698.0
2016-12-12 12:30:00,167.97,168.09,167.85,168.05,21373.0,167.97,168.09,167.85,168.05,21373.0
2016-12-12 12:40:00,168.02,168.06,167.74,168.02,20230.0,168.02,168.06,167.74,168.02,20230.0
2016-12-12 12:50:00,168.02,168.29,167.95,168.15,24448.0,168.02,168.29,167.95,168.15,24448.0
2016-12-12 13:00:00,168.16,168.26,168.05,168.2,23548.0,168.16,168.26,168.05,168.2,23548.0
2016-12-12 13:10:00,168.12,168.26,168.12,168.23,24965.0,168.12,168.26,168.12,168.23,24965.0
2016-12-12 13:20:00,168.17,168.3,168.09,168.17,36585.0,168.17,168.3,168.09,168.17,36585.0
2016-12-12 13:30:00,168.18,168.23,167.34,167.66,68902.0,168.18,168.23,167.34,167.66,68902.0
2016-12-12 13:40:00,167.66,167.78,167.49,167.62,48761.0,167.66,167.78,167.49,167.62,48761.0
2016-12-12 13:50:00,167.62,167.7,167.54,167.7,25344.0,167.62,167.7,167.54,167.7,25344.0
2016-12-12 14:00:00,167.67,167.91,167.6,167.68,37037.0,167.67,167.91,167.6,167.68,37037.0
2016-12-12 14:10:00,167.72,167.89,167.56,167.61,29221.0,167.72,167.89,167.56,167.61,29221.0
2016-12-12 14:20:00,167.6,167.61,167.36,167.45,29790.0,167.6,167.61,167.36,167.45,29790.0
2016-12-12 14:30:00,167.45,167.65,167.41,167.57,31938.0,167.45,167.65,167.41,167.57,31938.0
2016-12-12 14:40:00,167.57,167.72,167.46,167.65,19438.0,167.57,167.72,167.46,167.65,19438.0
2016-12-12 14:50:00,167.69,167.81,167.61,167.73,14548.0,167.69,167.81,167.61,167.73,14548.0
2016-12-12 15:00:00,167.8,168.1,167.76,168.1,29263.0,167.8,168.1,167.76,168.1,29263.0
2016-12-12 15:10:00,168.09,168.49,167.97,168.46,38012.0,168.09,168.49,167.97,168.46,38012.0
2016-12-12 15:20:00,168.48,168.48,168.18,168.21,36504.0,168.48,168.48,168.18,168.21,36504.0
2016-12-12 15:30:00,168.2,168.53,168.0,168.24,48181.0,168.2,168.53,168.0,168.24,48181.0
2016-12-12 15:40:00,168.26,168.42,168.2,168.32,54866.0,168.26,168.42,168.2,168.32,54866.0
2016-12-12 15:50:00,168.35,168.52,168.32,168.48,105009.0,168.35,168.52,168.32,168.48,105009.0
2016-12-13 09:30:00,169.23,171.01,169.0,170.94,94694.0,169.23,171.01,169.0,170.94,94694.0
2016-12-13 09:40:00,171.05,171.98,171.04,171.74,83715.0,171.05,171.98,171.04,171.74,83715.0
2016-12-13 09:50:00,171.67,172.5,171.45,172.43,113674.0,171.67,172.5,171.45,172.43,113674.0
2016-12-13 10:00:00,172.3,172.69,171.95,172.5,106019.0,172.3,172.69,171.95,172.5,106019.0
2016-12-13 10:10:00,172.41,173.0,172.11,172.96,97971.0,172.41,173.0,172.11,172.96,97971.0
2016-12-13 10:20:00,172.95,172.95,172.17,172.41,60487.0,172.95,172.95,172.17,172.41,60487.0
2016-12-13 10:30:00,172.44,172.47,172.02,172.4,61097.0,172.44,172.47,172.02,172.4,61097.0
2016-12-13 10:40:00,172.4,172.45,172.17,172.28,71268.0,172.4,172.45,172.17,172.28,71268.0
2016-12-13 10:50:00,172.31,172.54,172.1,172.28,81800.0,172.31,172.54,172.1,172.28,81800.0
2016-12-13 11:00:00,172.32,172.45,172.1,172.3,35438.0,172.32,172.45,172.1,172.3,35438.0
2016-12-13 11:10:00,172.31,172.5,171.89,172.28,53536.0,172.31,172.5,171.89,172.28,53536.0
2016-12-13 11:20:00,172.25,172.65,172.18,172.57,60643.0,172.25,172.65,172.18,172.57,60643.0
2016-12-13 11:30:00,172.55,172.63,172.4,172.6,60798.0,172.55,172.63,172.4,172.6,60798.0
2016-12-13 11:40:00,172.63,172.92,172.54,172.78,48781.0,172.63,172.92,172.54,172.78,48781.0
2016-12-13 11:50:00,172.8,172.82,172.42,172.49,40253.0,172.8,172.82,172.42,172.49,40253.0
2016-12-13 12:00:00,172.52,172.57,172.22,172.32,45509.0,172.52,172.57,172.22,172.32,45509.0
2016-12-13 12:10:00,172.36,172.59,172.26,172.48,59447.0,172.36,172.59,172.26,172.48,59447.0
2016-12-13 12:20:00,172.5,172.69,172.4,172.45,109210.0,172.5,172.69,172.4,172.45,109210.0
2016-12-13 12:30:00,172.5,172.55,172.14,172.15,53065.0,172.5,172.55,172.14,172.15,53065.0
2016-12-13 12:40:00,172.27,172.5,172.1,172.15,39737.0,172.27,172.5,172.1,172.15,39737.0
2016-12-13 12:50:00,172.2,172.35,171.63,171.88,57279.0,172.2,172.35,171.63,171.88,57279.0
2016-12-13 13:00:00,171.89,172.0,171.67,171.91,35857.0,171.89,172.0,171.67,171.91,35857.0
2016-12-13 13:10:00,171.98,172.36,171.96,172.36,34268.0,171.98,172.36,171.96,172.36,34268.0
2016-12-13 13:20:00,172.36,172.46,172.08,172.16,37293.0,172.36,172.46,172.08,172.16,37293.0
2016-12-13 13:30:00,172.24,172.43,172.16,172.43,17752.0,172.24,172.43,172.16,172.43,17752.0
2016-12-13 13:40:00,172.43,172.55,172.33,172.38,21172.0,172.43,172.55,172.33,172.38,21172.0
2016-12-13 13:50:00,172.35,172.55,172.32,172.43,29494.0,172.35,172.55,172.32,172.43,29494.0
2016-12-13 14:00:00,172.48,172.53,172.15,172.16,12950.0,172.48,172.53,172.15,172.16,12950.0
2016-12-13 14:10:00,172.16,172.16,171.93,172.0,55330.0,172.16,172.16,171.93,172.0,55330.0
2016-12-13 14:20:00,172.0,172.05,171.93,172.0,32546.0,172.0,172.05,171.93,172.0,32546.0
2016-12-13 14:30:00,171.97,172.03,171.7,171.7,33818.0,171.97,172.03,171.7,171.7,33818.0
2016-12-13 14:40:00,171.7,171.9,171.53,171.83,29034.0,171.7,171.9,171.53,171.83,29034.0
2016-12-13 14:50:00,171.8,171.96,171.39,171.5,56423.0,171.8,171.96,171.39,171.5,56423.0
2016-12-13 15:00:00,171.5,171.83,171.37,171.7,102386.0,171.5,171.83,171.37,171.7,102386.0
2016-12-13 15:10:00,171.77,171.77,171.49,171.49,86086.0,171.77,171.77,171.49,171.49,86086.0
2016-12-13 15:20:00,171.51,171.7,171.18,171.27,79718.0,171.51,171.7,171.18,171.27,79718.0
2016-12-13 15:30:00,171.28,171.47,171.17,171.33,105887.0,171.28,171.47,171.17,171.33,105887.0
2016-12-13 15:40:00,171.37,171.48,171.11,171.48,95359.0,171.37,171.48,171.11,171.48,95359.0
2016-12-13 15:50:00,171.46,171.63,171.22,171.46,180491.0,171.46,171.63,171.22,171.46,180491.0
2016-12-14 09:30:00,170.42,171.99,170.23,171.1,107551.0,170.42,171.99,170.23,171.1,107551.0
2016-12-14 09:40:00,171.11,171.29,170.47,170.78,103948.0,171.11,171.29,170.47,170.78,103948.0
2016-12-14 09:50:00,170.85,171.09,170.74,170.77,32247.0,170.85,171.09,170.74,170.77,32247.0
2016-12-14 10:00:00,170.78,171.07,170.69,171.07,25377.0,170.78,171.07,170.69,171.07,25377.0
2016-12-14 10:10:00,170.99,171.01,170.64,170.86,35294.0,170.99,171.01,170.64,170.86,35294.0
2016-12-14 10:20:00,170.87,171.04,170.68,170.93,24842.0,170.87,171.04,170.68,170.93,24842.0
2016-12-14 10:30:00,170.98,171.21,170.79,171.06,21022.0,170.98,171.21,170.79,171.06,21022.0
2016-12-14 10:40:00,171.01,171.36,170.94,171.2,18057.0,171.01,171.36,170.94,171.2,18057.0
2016-12-14 10:50:00,171.2,171.2,170.85,170.93,16154.0,171.2,171.2,170.85,170.93,16154.0
2016-12-14 11:00:00,170.93,171.04,170.86,170.93,11637.0,170.93,171.04,170.86,170.93,11637.0
2016-12-14 11:10:00,170.98,171.05,170.8,171.02,14364.0,170.98,171.05,170.8,171.02,14364.0
2016-12-14 11:20:00,171.03,171.14,170.95,171.0,10305.0,171.03,171.14,170.95,171.0,10305.0
2016-12-14 11:30:00,170.99,171.01,170.66,170.99,23105.0,170.99,171.01,170.66,170.99,23105.0
2016-12-14 11:40:00,170.9,171.15,170.83,171.04,12205.0,170.9,171.15,170.83,171.04,12205.0
2016-12-14 11:50:00,171.07,171.1,170.91,171.0,13050.0,171.07,171.1,170.91,171.0,13050.0
2016-12-14 12:00:00,171.0,171.1,170.95,171.01,16299.0,171.0,171.1,170.95,171.01,16299.0
2016-12-14 12:10:00,170.99,171.23,170.98,171.23,9451.0,170.99,171.23,170.98,171.23,9451.0
2016-12-14 12:20:00,171.19,171.37,171.02,171.11,9544.0,171.19,171.37,171.02,171.11,9544.0
2016-12-14 12:30:00,171.1,171.6,171.03,171.5,22127.0,171.1,171.6,171.03,171.5,22127.0
2016-12-14 12:40:00,171.55,171.7,171.41,171.68,11258.0,171.55,171.7,171.41,171.68,11258.0
2016-12-14 12:50:00,171.67,171.69,171.56,171.69,14376.0,171.67,171.69,171.56,171.69,14376.0
2016-12-14 13:00:00,171.69,171.72,171.57,171.6,14019.0,171.69,171.72,171.57,171.6,14019.0
2016-12-14 13:10:00,171.6,171.86,171.5,171.8,11222.0,171.6,171.86,171.5,171.8,11222.0
2016-12-14 13:20:00,171.87,172.04,171.78,172.04,21732.0,171.87,172.04,171.78,172.04,21732.0
2016-12-14 13:30:00,172.05,172.54,172.05,172.28,29197.0,172.05,172.54,172.05,172.28,29197.0
2016-12-14 13:40:00,172.29,172.32,172.07,172.07,9722.0,172.29,172.32,172.07,172.07,9722.0
2016-12-14 13:50:00,172.11,172.26,171.99,172.26,14064.0,172.11,172.26,171.99,172.26,14064.0
2016-12-14 14:00:00,172.19,172.27,171.48,171.48,45621.0,172.19,172.27,171.48,171.48,45621.0
2016-12-14 14:10:00,171.4,171.5,169.9,170.67,58434.0,171.4,171.5,169.9,170.67,58434.0
2016-12-14 14:20:00,170.72,170.99,170.5,170.73,62442.0,170.72,170.99,170.5,170.73,62442.0
2016-12-14 14:30:00,170.69,171.14,170.64,170.96,29490.0,170.69,171.14,170.64,170.96,29490.0
2016-12-14 14:40:00,171.05,171.35,170.93,171.18,24471.0,171.05,171.35,170.93,171.18,24471.0
2016-12-14 14:50:00,171.11,171.24,170.5,170.53,34025.0,171.11,171.24,170.5,170.53,34025.0
2016-12-14 15:00:00,170.5,171.1,170.45,170.5,26112.0,170.5,171.1,170.45,170.5,26112.0
2016-12-14 15:10:00,170.53,170.92,170.14,170.3,54438.0,170.53,170.92,170.14,170.3,54438.0
2016-12-14 15:20:00,170.32,170.7,170.18,170.54,17645.0,170.32,170.7,170.18,170.54,17645.0
2016-12-14 15:30:00,170.65,171.41,170.54,171.18,20727.0,170.65,171.41,170.54,171.18,20727.0
2016-12-14 15:40:00,171.19,171.25,170.39,170.43,44176.0,171.19,171.25,170.39,170.43,44176.0
2016-12-14 15:50:00,170.46,170.49,169.63,169.82,172007.0,170.46,170.49,169.63,169.82,172007.0
2016-12-15 09:30:00,169.21,169.63,167.76,169.38,128100.0,169.21,169.63,167.76,169.38,128100.0
2016-12-15 09:40:00,169.32,169.49,168.52,168.98,55688.0,169.32,169.49,168.52,168.98,55688.0
2016-12-15 09:50:00,168.96,169.38,168.85,169.38,34424.0,168.96,169.38,168.85,169.38,34424.0
2016-12-15 10:00:00,169.4,169.49,169.08,169.33,18521.0,169.4,169.49,169.08,169.33,18521.0
2016-12-15 10:10:00,169.33,169.37,168.98,169.02,50578.0,169.33,169.37,168.98,169.02,50578.0
2016-12-15 10:20:00,169.05,169.08,168.27,168.75,28966.0,169.05,169.08,168.27,168.75,28966.0
2016-12-15 10:30:00,168.74,168.8,168.25,168.8,34900.0,168.74,168.8,168.25,168.8,34900.0
2016-12-15 10:40:00,168.78,168.98,168.41,168.66,30271.0,168.78,168.98,168.41,168.66,30271.0
2016-12-15 10:50:00,168.6,168.7,167.96,168.02,35222.0,168.6,168.7,167.96,168.02,35222.0
2016-12-15 11:00:00,167.99,168.3,167.91,168.17,21593.0,167.99,168.3,167.91,168.17,21593.0
2016-12-15 11:10:00,168.15,168.18,167.76,167.93,34520.0,168.15,168.18,167.76,167.93,34520.0
2016-12-15 11:20:00,167.91,168.02,167.29,167.5,38581.0,167.91,168.02,167.29,167.5,38581.0
2016-12-15 11:30:00,167.57,167.62,167.26,167.59,16740.0,167.57,167.62,167.26,167.59,16740.0
2016-12-15 11:40:00,167.56,167.65,167.2,167.41,38058.0,167.56,167.65,167.2,167.41,38058.0
2016-12-15 11:50:00,167.4,167.5,167.16,167.18,21551.0,167.4,167.5,167.16,167.18,21551.0
2016-12-15 12:00:00,167.27,167.33,167.09,167.17,12615.0,167.27,167.33,167.09,167.17,12615.0
2016-12-15 12:10:00,167.15,167.7,167.15,167.5,20752.0,167.15,167.7,167.15,167.5,20752.0
2016-12-15 12:20:00,167.58,167.75,167.32,167.55,21800.0,167.58,167.75,167.32,167.55,21800.0
2016-12-15 12:30:00,167.55,167.89,167.47,167.65,13514.0,167.55,167.89,167.47,167.65,13514.0
2016-12-15 12:40:00,167.68,167.83,167.6,167.63,13616.0,167.68,167.83,167.6,167.63,13616.0
2016-12-15 12:50:00,167.64,167.86,167.59,167.82,13353.0,167.64,167.86,167.59,167.82,13353.0
2016-12-15 13:00:00,167.87,168.25,167.83,168.2,28632.0,167.87,168.25,167.83,168.2,28632.0
2016-12-15 13:10:00,168.25,168.25,168.0,168.1,14481.0,168.25,168.25,168.0,168.1,14481.0
2016-12-15 13:20:00,168.14,168.45,168.14,168.25,19509.0,168.14,168.45,168.14,168.25,19509.0
2016-12-15 13:30:00,168.25,168.53,168.21,168.35,21375.0,168.25,168.53,168.21,168.35,21375.0
2016-12-15 13:40:00,168.39,168.45,167.7,167.95,23480.0,168.39,168.45,167.7,167.95,23480.0
2016-12-15 13:50:00,168.01,168.14,166.8,167.01,60011.0,168.01,168.14,166.8,167.01,60011.0
2016-12-15 14:00:00,167.02,167.18,166.85,167.01,21547.0,167.02,167.18,166.85,167.01,21547.0
2016-12-15 14:10:00,167.04,167.42,166.99,167.25,20591.0,167.04,167.42,166.99,167.25,20591.0
2016-12-15 14:20:00,167.25,167.27,166.84,167.1,19222.0,167.25,167.27,166.84,167.1,19222.0
2016-12-15 14:30:00,167.1,167.23,166.9,166.94,20163.0,167.1,167.23,166.9,166.94,20163.0
2016-12-15 14:40:00,166.96,167.18,166.95,167.08,27454.0,166.96,167.18,166.95,167.08,27454.0
2016-12-15 14:50:00,167.08,167.13,166.56,166.6,26528.0,167.08,167.13,166.56,166.6,26528.0
2016-12-15 15:00:00,166.56,166.87,166.56,166.67,48256.0,166.56,166.87,166.56,166.67,48256.0
2016-12-15 15:10:00,166.64,166.66,166.26,166.26,49194.0,166.64,166.66,166.26,166.26,49194.0
2016-12-15 15:20:00,166.27,166.57,166.24,166.29,57527.0,166.27,166.57,166.24,166.29,57527.0
2016-12-15 15:30:00,166.31,166.34,166.06,166.21,66126.0,166.31,166.34,166.06,166.21,66126.0
2016-12-15 15:40:00,166.19,166.27,166.06,166.06,72304.0,166.19,166.27,166.06,166.06,72304.0
2016-12-15 15:50:00,166.06,166.21,165.62,165.76,210391.0,166.06,166.21,165.62,165.76,210391.0
2016-12-16 09:30:00,166.42,166.62,165.66,165.96,239487.0,166.42,166.62,165.66,165.96,239487.0
2016-12-16 09:40:00,165.87,166.25,165.46,166.25,56879.0,165.87,166.25,165.46,166.25,56879.0
2016-12-16 09:50:00,166.24,167.88,166.05,167.82,80068.0,166.24,167.88,166.05,167.82,80068.0
2016-12-16 10:00:00,167.81,167.92,166.91,167.24,57700.0,167.81,167.92,166.91,167.24,57700.0
2016-12-16 10:10:00,167.28,167.48,167.12,167.19,52923.0,167.28,167.48,167.12,167.19,52923.0
2016-12-16 10:20:00,167.27,167.32,166.99,167.0,34602.0,167.27,167.32,166.99,167.0,34602.0
2016-12-16 10:30:00,167.04,167.24,166.88,167.17,29288.0,167.04,167.24,166.88,167.17,29288.0
2016-12-16 10:40:00,167.22,167.23,166.99,166.99,24828.0,167.22,167.23,166.99,166.99,24828.0
2016-12-16 10:50:00,166.98,167.15,166.84,166.84,52094.0,166.98,167.15,166.84,166.84,52094.0
2016-12-16 11:00:00,166.86,166.93,166.38,166.38,21866.0,166.86,166.93,166.38,166.38,21866.0
2016-12-16 11:10:00,166.47,166.5,165.66,165.68,55928.0,166.47,166.5,165.66,165.68,55928.0
2016-12-16 11:20:00,165.69,165.92,165.23,165.27,52819.0,165.69,165.92,165.23,165.27,52819.0
2016-12-16 11:30:00,165.22,165.58,165.15,165.37,33177.0,165.22,165.58,165.15,165.37,33177.0
2016-12-16 11:40:00,165.39,165.59,165.35,165.56,26805.0,165.39,165.59,165.35,165.56,26805.0
2016-12-16 11:50:00,165.59,165.59,164.88,164.97,60279.0,165.59,165.59,164.88,164.97,60279.0
2016-12-16 12:00:00,164.96,165.26,164.9,165.25,43874.0,164.96,165.26,164.9,165.25,43874.0
2016-12-16 12:10:00,165.23,165.27,164.67,164.73,30144.0,165.23,165.27,164.67,164.73,30144.0
2016-12-16 12:20:00,164.79,164.99,164.74,164.78,15681.0,164.79,164.99,164.74,164.78,15681.0
2016-12-16 12:30:00,164.74,165.0,164.65,165.0,28301.0,164.74,165.0,164.65,165.0,28301.0
2016-12-16 12:40:00,164.99,165.02,164.72,165.0,39648.0,164.99,165.02,164.72,165.0,39648.0
2016-12-16 12:50:00,165.0,165.14,164.92,164.98,27382.0,165.0,165.14,164.92,164.98,27382.0
2016-12-16 13:00:00,165.02,165.09,164.69,165.09,24441.0,165.02,165.09,164.69,165.09,24441.0
2016-12-16 13:10:00,165.03,165.1,164.73,164.88,29391.0,165.03,165.1,164.73,164.88,29391.0
2016-12-16 13:20:00,164.89,165.07,164.73,164.85,16697.0,164.89,165.07,164.73,164.85,16697.0
2016-12-16 13:30:00,164.87,165.16,164.85,165.08,20042.0,164.87,165.16,164.85,165.08,20042.0
2016-12-16 13:40:00,165.06,165.09,164.93,165.03,18892.0,165.06,165.09,164.93,165.03,18892.0
2016-12-16 13:50:00,165.03,165.3,164.96,164.96,10225.0,165.03,165.3,164.96,164.96,10225.0
2016-12-16 14:00:00,165.0,165.23,164.92,165.18,26000.0,165.0,165.23,164.92,165.18,26000.0
2016-12-16 14:10:00,165.11,165.23,164.94,164.96,20161.0,165.11,165.23,164.94,164.96,20161.0
2016-12-16 14:20:00,164.93,164.98,164.84,164.84,18478.0,164.93,164.98,164.84,164.84,18478.0
2016-12-16 14:30:00,164.81,164.99,164.79,164.89,22225.0,164.81,164.99,164.79,164.89,22225.0
2016-12-16 14:40:00,164.9,165.42,164.9,165.27,34041.0,164.9,165.42,164.9,165.27,34041.0
2016-12-16 14:50:00,165.28,165.36,165.16,165.36,25258.0,165.28,165.36,165.16,165.36,25258.0
2016-12-16 15:00:00,165.34,165.61,165.15,165.15,23067.0,165.34,165.61,165.15,165.15,23067.0
2016-12-16 15:10:00,165.18,165.2,165.0,165.0,21131.0,165.18,165.2,165.0,165.0,21131.0
2016-12-16 15:20:00,165.05,165.16,164.99,165.11,20506.0,165.05,165.16,164.99,165.11,20506.0
2016-12-16 15:30:00,165.1,165.25,165.07,165.23,35898.0,165.1,165.25,165.07,165.23,35898.0
2016-12-16 15:40:00,165.25,165.25,164.76,165.0,51632.0,165.25,165.25,164.76,165.0,51632.0
2016-12-16 15:50:00,165.01,165.08,164.78,164.94,152724.0,165.01,165.08,164.78,164.94,152724.0
2016-12-19 09:30:00,164.44,164.44,162.34,162.7,198667.0,164.44,164.44,162.34,162.7,198667.0
2016-12-19 09:40:00,162.67,164.31,162.6,164.23,113522.0,162.67,164.31,162.6,164.23,113522.0
2016-12-19 09:50:00,164.27,164.6,164.07,164.21,51441.0,164.27,164.6,164.07,164.21,51441.0
2016-12-19 10:00:00,164.36,164.93,164.22,164.43,42562.0,164.36,164.93,164.22,164.43,42562.0
2016-12-19 10:10:00,164.38,164.38,163.65,163.78,40244.0,164.38,164.38,163.65,163.78,40244.0
2016-12-19 10:20:00,163.66,163.98,163.59,163.88,32427.0,163.66,163.98,163.59,163.88,32427.0
2016-12-19 10:30:00,163.88,163.89,163.35,163.72,38731.0,163.88,163.89,163.35,163.72,38731.0
2016-12-19 10:40:00,163.73,164.29,163.73,164.01,33192.0,163.73,164.29,163.73,164.01,33192.0
2016-12-19 10:50:00,164.02,164.08,163.66,163.75,21503.0,164.02,164.08,163.66,163.75,21503.0
2016-12-19 11:00:00,163.73,164.43,163.65,164.01,26417.0,163.73,164.43,163.65,164.01,26417.0
2016-12-19 11:10:00,164.0,164.0,163.52,163.69,34331.0,164.0,164.0,163.52,163.69,34331.0
2016-12-19 11:20:00,163.61,163.84,163.42,163.54,31459.0,163.61,163.84,163.42,163.54,31459.0
2016-12-19 11:30:00,163.55,163.87,163.55,163.65,22693.0,163.55,163.87,163.55,163.65,22693.0
2016-12-19 11:40:00,163.62,163.83,163.61,163.76,24161.0,163.62,163.83,163.61,163.76,24161.0
2016-12-19 11:50:00,163.73,164.25,163.71,163.87,30683.0,163.73,164.25,163.71,163.87,30683.0
2016-12-19 12:00:00,163.86,164.0,163.53,164.0,25213.0,163.86,164.0,163.53,164.0,25213.0
2016-12-19 12:10:00,163.95,163.95,163.47,163.5,48916.0,163.95,163.95,163.47,163.5,48916.0
2016-12-19 12:20:00,163.51,163.72,163.4,163.43,23375.0,163.51,163.72,163.4,163.43,23375.0
2016-12-19 12:30:00,163.47,163.5,163.26,163.46,38524.0,163.47,163.5,163.26,163.46,38524.0
2016-12-19 12:40:00,163.48,163.68,163.47,163.68,23255.0,163.48,163.68,163.47,163.68,23255.0
2016-12-19 12:50:00,163.74,163.76,163.62,163.62,18948.0,163.74,163.76,163.62,163.62,18948.0
2016-12-19 13:00:00,163.62,163.75,163.56,163.75,18200.0,163.62,163.75,163.56,163.75,18200.0
2016-12-19 13:10:00,163.75,163.8,163.5,163.55,26127.0,163.75,163.8,163.5,163.55,26127.0
2016-12-19 13:20:00,163.53,163.75,163.52,163.7,17050.0,163.53,163.75,163.52,163.7,17050.0
2016-12-19 13:30:00,163.62,163.74,163.48,163.57,16988.0,163.62,163.74,163.48,163.57,16988.0
2016-12-19 13:40:00,163.58,163.74,163.55,163.58,19249.0,163.58,163.74,163.55,163.58,19249.0
2016-12-19 13:50:00,163.59,163.73,163.58,163.64,15426.0,163.59,163.73,163.58,163.64,15426.0
2016-12-19 14:00:00,163.62,163.87,163.6,163.76,56597.0,163.62,163.87,163.6,163.76,56597.0
2016-12-19 14:10:00,163.74,163.8,163.51,163.58,28231.0,163.74,163.8,163.51,163.58,28231.0
2016-12-19 14:20:00,163.56,163.99,163.55,163.81,39607.0,163.56,163.99,163.55,163.81,39607.0
2016-12-19 14:30:00,163.77,163.96,163.58,163.96,15133.0,163.77,163.96,163.58,163.96,15133.0
2016-12-19 14:40:00,163.96,163.99,163.66,163.85,16352.0,163.96,163.99,163.66,163.85,16352.0
2016-12-19 14:50:00,163.85,163.99,163.74,163.76,32027.0,163.85,163.99,163.74,163.76,32027.0
2016-12-19 15:00:00,163.75,163.8,163.52,163.56,33208.0,163.75,163.8,163.52,163.56,33208.0
2016-12-19 15:10:00,163.58,163.64,163.16,163.16,41759.0,163.58,163.64,163.16,163.16,41759.0
2016-12-19 15:20:00,163.14,163.28,163.05,163.13,32293.0,163.14,163.28,163.05,163.13,32293.0
2016-12-19 15:30:00,163.12,163.32,163.09,163.21,41977.0,163.12,163.32,163.09,163.21,41977.0
2016-12-19 15:40:00,163.19,163.25,163.0,163.02,60442.0,163.19,163.25,163.0,163.02,60442.0
2016-12-19 15:50:00,163.04,163.74,163.04,163.69,152948.0,163.04,163.74,163.04,163.69,152948.0
2016-12-20 09:30:00,164.26,165.64,164.0,165.2,108632.0,164.26,165.64,164.0,165.2,108632.0
2016-12-20 09:40:00,165.14,165.5,164.96,165.22,70507.0,165.14,165.5,164.96,165.22,70507.0
2016-12-20 09:50:00,165.31,165.49,165.14,165.39,43109.0,165.31,165.49,165.14,165.39,43109.0
2016-12-20 10:00:00,165.4,165.45,165.07,165.4,86361.0,165.4,165.45,165.07,165.4,86361.0
2016-12-20 10:10:00,165.35,166.22,165.25,166.07,96849.0,165.35,166.22,165.25,166.07,96849.0
2016-12-20 10:20:00,166.11,166.11,165.58,165.99,26640.0,166.11,166.11,165.58,165.99,26640.0
2016-12-20 10:30:00,166.08,166.25,165.88,166.22,25727.0,166.08,166.25,165.88,166.22,25727.0
2016-12-20 10:40:00,166.28,166.97,166.26,166.72,52189.0,166.28,166.97,166.26,166.72,52189.0
2016-12-20 10:50:00,166.73,167.01,166.58,166.59,33822.0,166.73,167.01,166.58,166.59,33822.0
2016-12-20 11:00:00,166.58,166.88,166.41,166.48,23184.0,166.58,166.88,166.41,166.48,23184.0
2016-12-20 11:10:00,166.48,166.59,166.35,166.46,21941.0,166.48,166.59,166.35,166.46,21941.0
2016-12-20 11:20:00,166.4,167.0,166.39,166.95,28440.0,166.4,167.0,166.39,166.95,28440.0
2016-12-20 11:30:00,166.93,166.94,166.54,166.7,24493.0,166.93,166.94,166.54,166.7,24493.0
2016-12-20 11:40:00,166.65,166.74,166.14,166.69,15487.0,166.65,166.74,166.14,166.69,15487.0
2016-12-20 11:50:00,166.68,166.68,166.23,166.49,15168.0,166.68,166.68,166.23,166.49,15168.0
2016-12-20 12:00:00,166.47,166.58,166.2,166.26,20113.0,166.47,166.58,166.2,166.26,20113.0
2016-12-20 12:10:00,166.3,166.37,166.18,166.22,13827.0,166.3,166.37,166.18,166.22,13827.0
2016-12-20 12:20:00,166.23,166.54,166.22,166.37,12484.0,166.23,166.54,166.22,166.37,12484.0
2016-12-20 12:30:00,166.43,166.46,166.15,166.46,12297.0,166.43,166.46,166.15,166.46,12297.0
2016-12-20 12:40:00,166.45,166.63,166.45,166.52,13256.0,166.45,166.63,166.45,166.52,13256.0
2016-12-20 12:50:00,166.52,166.63,166.18,166.29,10952.0,166.52,166.63,166.18,166.29,10952.0
2016-12-20 13:00:00,166.28,166.28,166.11,166.11,5678.0,166.28,166.28,166.11,166.11,5678.0
2016-12-20 13:10:00,166.11,166.15,165.97,166.09,12342.0,166.11,166.15,165.97,166.09,12342.0
2016-12-20 13:20:00,165.98,166.35,165.98,166.33,25492.0,165.98,166.35,165.98,166.33,25492.0
2016-12-20 13:30:00,166.31,166.62,166.08,166.09,19724.0,166.31,166.62,166.08,166.09,19724.0
2016-12-20 13:40:00,166.08,166.22,165.85,166.14,30681.0,166.08,166.22,165.85,166.14,30681.0
2016-12-20 13:50:00,166.05,166.12,165.9,165.9,11390.0,166.05,166.12,165.9,165.9,11390.0
2016-12-20 14:00:00,165.87,165.87,165.68,165.69,9769.0,165.87,165.87,165.68,165.69,9769.0
2016-12-20 14:10:00,165.65,165.85,165.62,165.71,21472.0,165.65,165.85,165.62,165.71,21472.0
2016-12-20 14:20:00,165.7,165.93,165.64,165.7,27398.0,165.7,165.93,165.64,165.7,27398.0
2016-12-20 14:30:00,165.63,165.64,165.19,165.19,16266.0,165.63,165.64,165.19,165.19,16266.0
2016-12-20 14:40:00,165.25,165.52,165.25,165.32,14552.0,165.25,165.52,165.25,165.32,14552.0
2016-12-20 14:50:00,165.25,165.49,165.15,165.16,17478.0,165.25,165.49,165.15,165.16,17478.0
2016-12-20 15:00:00,165.19,165.89,165.15,165.87,22445.0,165.19,165.89,165.15,165.87,22445.0
2016-12-20 15:10:00,165.84,165.88,165.52,165.81,22475.0,165.84,165.88,165.52,165.81,22475.0
2016-12-20 15:20:00,165.75,165.83,165.61,165.83,18936.0,165.75,165.83,165.61,165.83,18936.0
2016-12-20 15:30:00,165.88,165.88,165.46,165.46,25517.0,165.88,165.88,165.46,165.46,25517.0
2016-12-20 15:40:00,165.4,165.63,165.4,165.62,32919.0,165.4,165.63,165.4,165.62,32919.0
2016-12-20 15:50:00,165.59,165.61,165.21,165.28,108782.0,165.59,165.61,165.21,165.28,108782.0
2016-12-21 09:30:00,165.0,165.58,164.61,164.72,93852.0,165.0,165.58,164.61,164.72,93852.0
2016-12-21 09:40:00,164.73,165.48,164.41,165.26,38738.0,164.73,165.48,164.41,165.26,38738.0
2016-12-21 09:50:00,165.38,165.9,165.24,165.24,37185.0,165.38,165.9,165.24,165.24,37185.0
2016-12-21 10:00:00,165.19,165.54,164.51,164.95,35166.0,165.19,165.54,164.51,164.95,35166.0
2016-12-21 10:10:00,164.95,165.11,164.58,164.68,34440.0,164.95,165.11,164.58,164.68,34440.0
2016-12-21 10:20:00,164.75,165.39,164.67,165.32,30041.0,164.75,165.39,164.67,165.32,30041.0
2016-12-21 10:30:00,165.28,165.4,165.01,165.13,19329.0,165.28,165.4,165.01,165.13,19329.0
2016-12-21 10:40:00,165.01,165.05,164.57,164.58,23257.0,165.01,165.05,164.57,164.58,23257.0
2016-12-21 10:50:00,164.58,164.8,164.41,164.76,29310.0,164.58,164.8,164.41,164.76,29310.0
2016-12-21 11:00:00,164.77,165.27,164.7,165.22,33850.0,164.77,165.27,164.7,165.22,33850.0
2016-12-21 11:10:00,165.13,165.4,164.8,164.89,29043.0,165.13,165.4,164.8,164.89,29043.0
2016-12-21 11:20:00,164.92,165.0,164.74,164.82,26052.0,164.92,165.0,164.74,164.82,26052.0
2016-12-21 11:30:00,164.9,165.14,164.82,164.95,11000.0,164.9,165.14,164.82,164.95,11000.0
2016-12-21 11:40:00,164.96,165.14,164.85,165.09,15555.0,164.96,165.14,164.85,165.09,15555.0
2016-12-21 11:50:00,165.17,165.73,165.12,165.7,18186.0,165.17,165.73,165.12,165.7,18186.0
2016-12-21 12:00:00,165.64,165.99,165.64,165.87,18345.0,165.64,165.99,165.64,165.87,18345.0
2016-12-21 12:10:00,165.78,165.81,165.32,165.32,45779.0,165.78,165.81,165.32,165.32,45779.0
2016-12-21 12:20:00,165.35,165.47,165.03,165.03,24810.0,165.35,165.47,165.03,165.03,24810.0
2016-12-21 12:30:00,165.03,165.18,164.93,165.18,8211.0,165.03,165.18,164.93,165.18,8211.0
2016-12-21 12:40:00,165.17,165.19,165.09,165.11,9952.0,165.17,165.19,165.09,165.11,9952.0
2016-12-21 12:50:00,165.11,165.12,164.85,164.94,45686.0,165.11,165.12,164.85,164.94,45686.0
2016-12-21 13:00:00,164.95,165.16,164.81,165.14,18931.0,164.95,165.16,164.81,165.14,18931.0
2016-12-21 13:10:00,165.1,165.21,164.93,165.15,18001.0,165.1,165.21,164.93,165.15,18001.0
2016-12-21 13:20:00,165.15,165.15,164.83,164.96,11679.0,165.15,165.15,164.83,164.96,11679.0
2016-12-21 13:30:00,164.96,165.22,164.95,165.02,13350.0,164.96,165.22,164.95,165.02,13350.0
2016-12-21 13:40:00,164.99,165.13,164.93,164.99,13368.0,164.99,165.13,164.93,164.99,13368.0
2016-12-21 13:50:00,165.05,165.1,164.81,164.86,12876.0,165.05,165.1,164.81,164.86,12876.0
2016-12-21 14:00:00,164.86,165.01,164.58,164.58,11098.0,164.86,165.01,164.58,164.58,11098.0
2016-12-21 14:10:00,164.55,164.63,164.32,164.4,19928.0,164.55,164.63,164.32,164.4,19928.0
2016-12-21 14:20:00,164.4,164.5,164.15,164.17,18287.0,164.4,164.5,164.15,164.17,18287.0
2016-12-21 14:30:00,164.17,164.4,164.12,164.37,15378.0,164.17,164.4,164.12,164.37,15378.0
2016-12-21 14:40:00,164.29,164.39,164.06,164.07,15773.0,164.29,164.39,164.06,164.07,15773.0
2016-12-21 14:50:00,164.07,164.3,164.07,164.16,19521.0,164.07,164.3,164.07,164.16,19521.0
2016-12-21 15:00:00,164.15,164.39,164.02,164.26,16334.0,164.15,164.39,164.02,164.26,16334.0
2016-12-21 15:10:00,164.22,164.53,164.13,164.37,20990.0,164.22,164.53,164.13,164.37,20990.0
2016-12-21 15:20:00,164.3,164.52,164.21,164.43,18707.0,164.3,164.52,164.21,164.43,18707.0
2016-12-21 15:30:00,164.45,164.45,164.13,164.32,30946.0,164.45,164.45,164.13,164.32,30946.0
2016-12-21 15:40:00,164.32,164.37,164.18,164.3,33012.0,164.32,164.37,164.18,164.3,33012.0
2016-12-21 15:50:00,164.3,164.3,163.8,163.92,158636.0,164.3,164.3,163.8,163.92,158636.0
2016-12-22 09:30:00,163.29,165.27,163.19,164.33,210315.0,163.29,165.27,163.19,164.33,210315.0
2016-12-22 09:40:00,164.33,164.54,163.57,164.13,125834.0,164.33,164.54,163.57,164.13,125834.0
2016-12-22 09:50:00,164.13,164.29,164.05,164.24,37258.0,164.13,164.29,164.05,164.24,37258.0
2016-12-22 10:00:00,164.19,164.25,163.97,163.97,44206.0,164.19,164.25,163.97,163.97,44206.0
2016-12-22 10:10:00,164.01,164.07,163.36,163.36,33761.0,164.01,164.07,163.36,163.36,33761.0
2016-12-22 10:20:00,163.39,163.58,163.34,163.51,15295.0,163.39,163.58,163.34,163.51,15295.0
2016-12-22 10:30:00,163.52,163.65,163.21,163.27,44661.0,163.52,163.65,163.21,163.27,44661.0
2016-12-22 10:40:00,163.26,163.3,162.95,163.29,24924.0,163.26,163.3,162.95,163.29,24924.0
2016-12-22 10:50:00,163.3,163.48,163.18,163.3,23142.0,163.3,163.48,163.18,163.3,23142.0
2016-12-22 11:00:00,163.31,163.45,163.0,163.41,20933.0,163.31,163.45,163.0,163.41,20933.0
2016-12-22 11:10:00,163.29,163.36,163.0,163.03,14978.0,163.29,163.36,163.0,163.03,14978.0
2016-12-22 11:20:00,163.1,163.16,162.8,162.8,34082.0,163.1,163.16,162.8,162.8,34082.0
2016-12-22 11:30:00,162.8,162.96,162.75,162.81,11965.0,162.8,162.96,162.75,162.81,11965.0
2016-12-22 11:40:00,162.81,162.82,162.1,162.14,30126.0,162.81,162.82,162.1,162.14,30126.0
2016-12-22 11:50:00,162.12,162.65,162.02,162.38,34580.0,162.12,162.65,162.02,162.38,34580.0
2016-12-22 12:00:00,162.42,162.6,162.34,162.39,16522.0,162.42,162.6,162.34,162.39,16522.0
2016-12-22 12:10:00,162.45,162.85,162.39,162.83,14147.0,162.45,162.85,162.39,162.83,14147.0
2016-12-22 12:20:00,162.8,163.45,162.74,163.45,17000.0,162.8,163.45,162.74,163.45,17000.0
2016-12-22 12:30:00,163.38,163.52,163.27,163.33,36749.0,163.38,163.52,163.27,163.33,36749.0
2016-12-22 12:40:00,163.3,163.51,163.13,163.49,14362.0,163.3,163.51,163.13,163.49,14362.0
2016-12-22 12:50:00,163.45,163.63,163.38,163.45,15321.0,163.45,163.63,163.38,163.45,15321.0
2016-12-22 13:00:00,163.41,163.5,163.28,163.46,18611.0,163.41,163.5,163.28,163.46,18611.0
2016-12-22 13:10:00,163.42,163.51,163.32,163.38,11138.0,163.42,163.51,163.32,163.38,11138.0
2016-12-22 13:20:00,163.33,163.39,163.32,163.38,9471.0,163.33,163.39,163.32,163.38,9471.0
2016-12-22 13:30:00,163.35,163.37,163.22,163.25,7740.0,163.35,163.37,163.22,163.25,7740.0
2016-12-22 13:40:00,163.22,163.24,163.04,163.1,11339.0,163.22,163.24,163.04,163.1,11339.0
2016-12-22 13:50:00,163.14,163.19,163.02,163.06,9600.0,163.14,163.19,163.02,163.06,9600.0
2016-12-22 14:00:00,163.03,163.23,163.02,163.08,9010.0,163.03,163.23,163.02,163.08,9010.0
2016-12-22 14:10:00,163.09,163.25,163.01,163.01,17790.0,163.09,163.25,163.01,163.01,17790.0
2016-12-22 14:20:00,163.06,163.14,162.63,162.76,30257.0,163.06,163.14,162.63,162.76,30257.0
2016-12-22 14:30:00,162.72,162.83,162.6,162.64,18602.0,162.72,162.83,162.6,162.64,18602.0
2016-12-22 14:40:00,162.66,162.85,162.55,162.65,27945.0,162.66,162.85,162.55,162.65,27945.0
2016-12-22 14:50:00,162.55,162.68,162.51,162.54,12595.0,162.55,162.68,162.51,162.54,12595.0
2016-12-22 15:00:00,162.57,162.57,162.35,162.37,19038.0,162.57,162.57,162.35,162.37,19038.0
2016-12-22 15:10:00,162.35,162.41,162.31,162.36,19491.0,162.35,162.41,162.31,162.36,19491.0
2016-12-22 15:20:00,162.33,162.48,162.26,162.31,26066.0,162.33,162.48,162.26,162.31,26066.0
2016-12-22 15:30:00,162.34,162.82,162.34,162.82,29472.0,162.34,162.82,162.34,162.82,29472.0
2016-12-22 15:40:00,162.83,162.97,162.81,162.83,22103.0,162.83,162.97,162.81,162.83,22103.0
2016-12-22 15:50:00,162.82,162.9,162.71,162.9,88738.0,162.82,162.9,162.71,162.9,88738.0
2016-12-23 09:30:00,163.28,164.62,162.53,164.01,131261.0,163.28,164.62,162.53,164.01,131261.0
2016-12-23 09:40:00,164.01,164.03,163.61,163.66,40157.0,164.01,164.03,163.61,163.66,40157.0
2016-12-23 09:50:00,163.59,164.23,163.53,163.61,28416.0,163.59,164.23,163.53,163.61,28416.0
2016-12-23 10:00:00,163.69,163.78,163.39,163.39,17343.0,163.69,163.78,163.39,163.39,17343.0
2016-12-23 10:10:00,163.42,164.02,163.39,163.67,14492.0,163.42,164.02,163.39,163.67,14492.0
2016-12-23 10:20:00,163.82,163.9,163.47,163.65,17901.0,163.82,163.9,163.47,163.65,17901.0
2016-12-23 10:30:00,163.65,163.9,163.64,163.72,38823.0,163.65,163.9,163.64,163.72,38823.0
2016-12-23 10:40:00,163.8,163.9,163.54,163.74,14816.0,163.8,163.9,163.54,163.74,14816.0
2016-12-23 10:50:00,163.7,163.95,163.69,163.87,11921.0,163.7,163.95,163.69,163.87,11921.0
2016-12-23 11:00:00,163.91,163.91,163.65,163.72,21842.0,163.91,163.91,163.65,163.72,21842.0
2016-12-23 11:10:00,163.76,163.86,163.41,163.42,13855.0,163.76,163.86,163.41,163.42,13855.0
2016-12-23 11:20:00,163.41,163.43,163.25,163.33,14044.0,163.41,163.43,163.25,163.33,14044.0
2016-12-23 11:30:00,163.37,163.8,163.35,163.71,13315.0,163.37,163.8,163.35,163.71,13315.0
2016-12-23 11:40:00,163.75,163.8,163.59,163.75,12147.0,163.75,163.8,163.59,163.75,12147.0
2016-12-23 11:50:00,163.79,163.89,163.78,163.88,10791.0,163.79,163.89,163.78,163.88,10791.0
2016-12-23 12:00:00,163.83,163.98,163.82,163.93,5697.0,163.83,163.98,163.82,163.93,5697.0
2016-12-23 12:10:00,163.9,164.09,163.9,163.99,9555.0,163.9,164.09,163.9,163.99,9555.0
2016-12-23 12:20:00,164.02,164.19,163.95,164.14,5333.0,164.02,164.19,163.95,164.14,5333.0
2016-12-23 12:30:00,164.11,164.23,163.8,163.8,17470.0,164.11,164.23,163.8,163.8,17470.0
2016-12-23 12:40:00,163.84,163.95,163.8,163.8,5370.0,163.84,163.95,163.8,163.8,5370.0
2016-12-23 12:50:00,163.83,163.95,163.83,163.85,17413.0,163.83,163.95,163.83,163.85,17413.0
2016-12-23 13:00:00,163.84,164.2,163.84,164.18,24353.0,163.84,164.2,163.84,164.18,24353.0
2016-12-23 13:10:00,164.2,164.2,163.94,164.02,21757.0,164.2,164.2,163.94,164.02,21757.0
2016-12-23 13:20:00,163.99,164.14,163.97,164.1,20350.0,163.99,164.14,163.97,164.1,20350.0
2016-12-23 13:30:00,164.12,164.39,164.12,164.31,12464.0,164.12,164.39,164.12,164.31,12464.0
2016-12-23 13:40:00,164.29,164.38,164.0,164.19,7498.0,164.29,164.38,164.0,164.19,7498.0
2016-12-23 13:50:00,164.27,164.27,164.09,164.17,3500.0,164.27,164.27,164.09,164.17,3500.0
2016-12-23 14:00:00,164.14,164.36,164.13,164.36,8243.0,164.14,164.36,164.13,164.36,8243.0
2016-12-23 14:10:00,164.35,164.5,164.3,164.46,15616.0,164.35,164.5,164.3,164.46,15616.0
2016-12-23 14:20:00,164.47,164.5,164.32,164.42,11666.0,164.47,164.5,164.32,164.42,11666.0
2016-12-23 14:30:00,164.41,164.42,164.13,164.15,7859.0,164.41,164.42,164.13,164.15,7859.0
2016-12-23 14:40:00,164.11,164.15,164.05,164.14,5450.0,164.11,164.15,164.05,164.14,5450.0
2016-12-23 14:50:00,164.16,164.16,163.92,164.05,9406.0,164.16,164.16,163.92,164.05,9406.0
2016-12-23 15:00:00,164.06,164.11,163.86,163.87,8759.0,164.06,164.11,163.86,163.87,8759.0
2016-12-23 15:10:00,163.91,163.94,163.74,163.75,9428.0,163.91,163.94,163.74,163.75,9428.0
2016-12-23 15:20:00,163.73,163.74,163.51,163.56,18121.0,163.73,163.74,163.51,163.56,18121.0
2016-12-23 15:30:00,163.55,163.71,163.55,163.71,14482.0,163.55,163.71,163.55,163.71,14482.0
2016-12-23 15:40:00,163.68,163.75,163.63,163.64,18069.0,163.68,163.75,163.63,163.64,18069.0
2016-12-23 15:50:00,163.66,163.67,163.51,163.62,108415.0,163.66,163.67,163.51,163.62,108415.0
2016-12-27 09:30:00,163.63,163.99,163.07,163.57,57327.0,163.63,163.99,163.07,163.57,57327.0
2016-12-27 09:40:00,163.54,165.2,163.53,165.0,72889.0,163.54,165.2,163.53,165.0,72889.0
2016-12-27 09:50:00,164.96,165.27,164.92,165.15,26076.0,164.96,165.27,164.92,165.15,26076.0
2016-12-27 10:00:00,165.16,165.99,165.13,165.7,31071.0,165.16,165.99,165.13,165.7,31071.0
2016-12-27 10:10:00,165.76,165.99,165.61,165.99,29146.0,165.76,165.99,165.61,165.99,29146.0
2016-12-27 10:20:00,165.91,165.99,165.76,165.8,14827.0,165.91,165.99,165.76,165.8,14827.0
2016-12-27 10:30:00,165.83,166.47,165.8,166.43,34805.0,165.83,166.47,165.8,166.43,34805.0
2016-12-27 10:40:00,166.41,166.46,166.12,166.38,36201.0,166.41,166.46,166.12,166.38,36201.0
2016-12-27 10:50:00,166.43,166.43,166.11,166.12,24747.0,166.43,166.43,166.11,166.12,24747.0
2016-12-27 11:00:00,166.21,166.28,166.01,166.11,21318.0,166.21,166.28,166.01,166.11,21318.0
2016-12-27 11:10:00,166.08,166.25,165.98,166.0,28788.0,166.08,166.25,165.98,166.0,28788.0
2016-12-27 11:20:00,165.97,166.06,165.85,165.88,28860.0,165.97,166.06,165.85,165.88,28860.0
2016-12-27 11:30:00,165.9,165.97,165.8,165.9,16162.0,165.9,165.97,165.8,165.9,16162.0
2016-12-27 11:40:00,165.87,165.91,165.78,165.81,10340.0,165.87,165.91,165.78,165.81,10340.0
2016-12-27 11:50:00,165.82,165.82,165.5,165.52,8388.0,165.82,165.82,165.5,165.52,8388.0
2016-12-27 12:00:00,165.54,165.65,165.28,165.3,10109.0,165.54,165.65,165.28,165.3,10109.0
2016-12-27 12:10:00,165.32,165.32,164.74,164.74,27691.0,165.32,165.32,164.74,164.74,27691.0
2016-12-27 12:20:00,164.76,164.99,164.7,164.93,9791.0,164.76,164.99,164.7,164.93,9791.0
2016-12-27 12:30:00,164.88,165.2,164.78,165.17,11706.0,164.88,165.2,164.78,165.17,11706.0
2016-12-27 12:40:00,165.19,165.24,165.1,165.14,14210.0,165.19,165.24,165.1,165.14,14210.0
2016-12-27 12:50:00,165.16,165.21,165.09,165.15,13650.0,165.16,165.21,165.09,165.15,13650.0
2016-12-27 13:00:00,165.15,165.23,165.09,165.2,5945.0,165.15,165.23,165.09,165.2,5945.0
2016-12-27 13:10:00,165.18,165.24,165.16,165.18,8677.0,165.18,165.24,165.16,165.18,8677.0
2016-12-27 13:20:00,165.2,165.49,165.17,165.47,17938.0,165.2,165.49,165.17,165.47,17938.0
2016-12-27 13:30:00,165.47,165.57,165.38,165.46,6983.0,165.47,165.57,165.38,165.46,6983.0
2016-12-27 13:40:00,165.44,165.51,165.39,165.47,5557.0,165.44,165.51,165.39,165.47,5557.0
2016-12-27 13:50:00,165.48,165.48,165.32,165.33,6033.0,165.48,165.48,165.32,165.33,6033.0
2016-12-27 14:00:00,165.35,165.43,165.29,165.33,6282.0,165.35,165.43,165.29,165.33,6282.0
2016-12-27 14:10:00,165.3,165.47,165.29,165.47,7270.0,165.3,165.47,165.29,165.47,7270.0
2016-12-27 14:20:00,165.4,165.43,165.14,165.17,15572.0,165.4,165.43,165.14,165.17,15572.0
2016-12-27 14:30:00,165.16,165.24,164.96,165.21,20179.0,165.16,165.24,164.96,165.21,20179.0
2016-12-27 14:40:00,165.11,165.25,165.11,165.24,5152.0,165.11,165.25,165.11,165.24,5152.0
2016-12-27 14:50:00,165.21,165.21,165.05,165.06,3900.0,165.21,165.21,165.05,165.06,3900.0
2016-12-27 15:00:00,165.07,165.24,165.07,165.22,10282.0,165.07,165.24,165.07,165.22,10282.0
2016-12-27 15:10:00,165.21,165.22,165.09,165.13,4910.0,165.21,165.22,165.09,165.13,4910.0
2016-12-27 15:20:00,165.16,165.21,165.1,165.14,10322.0,165.16,165.21,165.1,165.14,10322.0
2016-12-27 15:30:00,165.15,165.15,164.99,165.03,8184.0,165.15,165.15,164.99,165.03,8184.0
2016-12-27 15:40:00,165.03,165.07,164.83,164.86,36630.0,165.03,165.07,164.83,164.86,36630.0
2016-12-27 15:50:00,164.86,164.86,164.7,164.78,56629.0,164.86,164.86,164.7,164.78,56629.0
2016-12-28 09:30:00,165.12,166.45,164.76,165.88,70936.0,165.12,166.45,164.76,165.88,70936.0
2016-12-28 09:40:00,165.88,166.08,165.3,165.86,86545.0,165.88,166.08,165.3,165.86,86545.0
2016-12-28 09:50:00,165.9,166.63,165.76,166.46,101740.0,165.9,166.63,165.76,166.46,101740.0
2016-12-28 10:00:00,166.5,166.67,165.87,166.14,57080.0,166.5,166.67,165.87,166.14,57080.0
2016-12-28 10:10:00,166.06,166.28,165.94,166.19,58846.0,166.06,166.28,165.94,166.19,58846.0
2016-12-28 10:20:00,166.23,166.44,166.0,166.27,34864.0,166.23,166.44,166.0,166.27,34864.0
2016-12-28 10:30:00,166.35,166.45,166.05,166.39,32932.0,166.35,166.45,166.05,166.39,32932.0
2016-12-28 10:40:00,166.37,166.7,166.16,166.69,35743.0,166.37,166.7,166.16,166.69,35743.0
2016-12-28 10:50:00,166.64,166.68,166.42,166.49,19019.0,166.64,166.68,166.42,166.49,19019.0
2016-12-28 11:00:00,166.48,166.51,166.12,166.24,30283.0,166.48,166.51,166.12,166.24,30283.0
2016-12-28 11:10:00,166.26,166.54,166.22,166.52,19965.0,166.26,166.54,166.22,166.52,19965.0
2016-12-28 11:20:00,166.54,166.78,166.48,166.69,31639.0,166.54,166.78,166.48,166.69,31639.0
2016-12-28 11:30:00,166.71,167.0,166.69,166.93,53350.0,166.71,167.0,166.69,166.93,53350.0
2016-12-28 11:40:00,166.93,167.01,166.56,166.72,34891.0,166.93,167.01,166.56,166.72,34891.0
2016-12-28 11:50:00,166.72,166.75,166.51,166.65,11298.0,166.72,166.75,166.51,166.65,11298.0
2016-12-28 12:00:00,166.66,166.67,166.01,166.23,31683.0,166.66,166.67,166.01,166.23,31683.0
2016-12-28 12:10:00,166.15,166.25,165.94,166.07,32040.0,166.15,166.25,165.94,166.07,32040.0
2016-12-28 12:20:00,166.09,166.25,165.98,166.2,9014.0,166.09,166.25,165.98,166.2,9014.0
2016-12-28 12:30:00,166.1,166.16,165.76,165.87,22754.0,166.1,166.16,165.76,165.87,22754.0
2016-12-28 12:40:00,165.86,165.96,165.32,165.39,14352.0,165.86,165.96,165.32,165.39,14352.0
2016-12-28 12:50:00,165.44,165.65,165.4,165.45,14161.0,165.44,165.65,165.4,165.45,14161.0
2016-12-28 13:00:00,165.51,165.57,165.38,165.55,16037.0,165.51,165.57,165.38,165.55,16037.0
2016-12-28 13:10:00,165.51,165.54,165.21,165.42,18987.0,165.51,165.54,165.21,165.42,18987.0
2016-12-28 13:20:00,165.45,166.1,165.45,166.0,69679.0,165.45,166.1,165.45,166.0,69679.0
2016-12-28 13:30:00,165.98,166.13,165.83,166.09,13350.0,165.98,166.13,165.83,166.09,13350.0
2016-12-28 13:40:00,166.08,166.22,165.94,166.05,39983.0,166.08,166.22,165.94,166.05,39983.0
2016-12-28 13:50:00,166.04,166.16,165.91,166.05,44689.0,166.04,166.16,165.91,166.05,44689.0
2016-12-28 14:00:00,166.09,166.1,165.84,166.05,23393.0,166.09,166.1,165.84,166.05,23393.0
2016-12-28 14:10:00,165.99,166.06,165.64,165.69,31684.0,165.99,166.06,165.64,165.69,31684.0
2016-12-28 14:20:00,165.69,165.69,165.38,165.51,9252.0,165.69,165.69,165.38,165.51,9252.0
2016-12-28 14:30:00,165.5,165.62,165.2,165.2,11124.0,165.5,165.62,165.2,165.2,11124.0
2016-12-28 14:40:00,165.31,165.65,165.23,165.29,36632.0,165.31,165.65,165.23,165.29,36632.0
2016-12-28 14:50:00,165.33,165.7,165.31,165.63,7314.0,165.33,165.7,165.31,165.63,7314.0
2016-12-28 15:00:00,165.63,165.68,165.51,165.56,5318.0,165.63,165.68,165.51,165.56,5318.0
2016-12-28 15:10:00,165.52,165.64,165.49,165.58,7780.0,165.52,165.64,165.49,165.58,7780.0
2016-12-28 15:20:00,165.56,165.63,165.54,165.57,11017.0,165.56,165.63,165.54,165.57,11017.0
2016-12-28 15:30:00,165.59,165.62,165.52,165.59,52708.0,165.59,165.62,165.52,165.59,52708.0
2016-12-28 15:40:00,165.59,165.65,165.45,165.54,61814.0,165.59,165.65,165.45,165.54,61814.0
2016-12-28 15:50:00,165.5,165.7,165.41,165.54,108381.0,165.5,165.7,165.41,165.54,108381.0
2016-12-29 09:30:00,165.61,166.85,165.46,166.22,77377.0,165.61,166.85,165.46,166.22,77377.0
2016-12-29 09:40:00,166.27,166.66,166.09,166.55,64622.0,166.27,166.66,166.09,166.55,64622.0
2016-12-29 09:50:00,166.57,166.71,166.35,166.46,50544.0,166.57,166.71,166.35,166.46,50544.0
2016-12-29 10:00:00,166.38,167.28,166.37,167.2,65071.0,166.38,167.28,166.37,167.2,65071.0
2016-12-29 10:10:00,167.25,167.35,166.97,167.3,43937.0,167.25,167.35,166.97,167.3,43937.0
2016-12-29 10:20:00,167.28,167.59,167.22,167.41,64953.0,167.28,167.59,167.22,167.41,64953.0
2016-12-29 10:30:00,167.36,167.38,166.96,166.99,46513.0,167.36,167.38,166.96,166.99,46513.0
2016-12-29 10:40:00,167.04,167.12,166.53,166.68,51056.0,167.04,167.12,166.53,166.68,51056.0
2016-12-29 10:50:00,166.68,166.97,166.55,166.81,36092.0,166.68,166.97,166.55,166.81,36092.0
2016-12-29 11:00:00,166.79,166.95,166.67,166.82,33185.0,166.79,166.95,166.67,166.82,33185.0
2016-12-29 11:10:00,166.83,167.04,166.74,167.04,53411.0,166.83,167.04,166.74,167.04,53411.0
2016-12-29 11:20:00,167.08,167.08,166.6,166.91,72307.0,167.08,167.08,166.6,166.91,72307.0
2016-12-29 11:30:00,166.86,166.86,166.66,166.8,28690.0,166.86,166.86,166.66,166.8,28690.0
2016-12-29 11:40:00,166.8,166.9,166.67,166.77,21307.0,166.8,166.9,166.67,166.77,21307.0
2016-12-29 11:50:00,166.77,166.84,166.61,166.64,15197.0,166.77,166.84,166.61,166.64,15197.0
2016-12-29 12:00:00,166.61,166.64,166.3,166.45,29416.0,166.61,166.64,166.3,166.45,29416.0
2016-12-29 12:10:00,166.45,166.78,166.32,166.75,15300.0,166.45,166.78,166.32,166.75,15300.0
2016-12-29 12:20:00,166.71,166.75,166.41,166.41,15700.0,166.71,166.75,166.41,166.41,15700.0
2016-12-29 12:30:00,166.5,166.59,166.33,166.47,18020.0,166.5,166.59,166.33,166.47,18020.0
2016-12-29 12:40:00,166.45,166.63,166.44,166.6,19775.0,166.45,166.63,166.44,166.6,19775.0
2016-12-29 12:50:00,166.6,166.6,166.21,166.21,10110.0,166.6,166.6,166.21,166.21,10110.0
2016-12-29 13:00:00,166.23,166.31,166.05,166.15,13000.0,166.23,166.31,166.05,166.15,13000.0
2016-12-29 13:10:00,166.13,166.45,166.12,166.4,13650.0,166.13,166.45,166.12,166.4,13650.0
2016-12-29 13:20:00,166.43,166.45,166.17,166.24,12013.0,166.43,166.45,166.17,166.24,12013.0
2016-12-29 13:30:00,166.26,166.34,166.09,166.31,20845.0,166.26,166.34,166.09,166.31,20845.0
2016-12-29 13:40:00,166.29,166.37,166.22,166.31,19552.0,166.29,166.37,166.22,166.31,19552.0
2016-12-29 13:50:00,166.31,166.5,166.19,166.48,26308.0,166.31,166.5,166.19,166.48,26308.0
2016-12-29 14:00:00,166.47,166.72,166.44,166.61,13859.0,166.47,166.72,166.44,166.61,13859.0
2016-12-29 14:10:00,166.61,166.66,166.4,166.53,21348.0,166.61,166.66,166.4,166.53,21348.0
2016-12-29 14:20:00,166.53,166.6,166.39,166.41,15310.0,166.53,166.6,166.39,166.41,15310.0
2016-12-29 14:30:00,166.41,166.56,166.34,166.48,17464.0,166.41,166.56,166.34,166.48,17464.0
2016-12-29 14:40:00,166.47,166.59,166.36,166.5,11038.0,166.47,166.59,166.36,166.5,11038.0
2016-12-29 14:50:00,166.57,166.67,166.46,166.67,21485.0,166.57,166.67,166.46,166.67,21485.0
2016-12-29 15:00:00,166.63,166.73,166.48,166.62,37584.0,166.63,166.73,166.48,166.62,37584.0
2016-12-29 15:10:00,166.61,166.78,166.57,166.72,35451.0,166.61,166.78,166.57,166.72,35451.0
2016-12-29 15:20:00,166.72,167.03,166.59,166.85,66281.0,166.72,167.03,166.59,166.85,66281.0
2016-12-29 15:30:00,166.88,166.88,166.52,166.63,25303.0,166.88,166.88,166.52,166.63,25303.0
2016-12-29 15:40:00,166.62,166.64,166.46,166.58,35440.0,166.62,166.64,166.46,166.58,35440.0
2016-12-29 15:50:00,166.55,166.64,166.35,166.5,91952.0,166.55,166.64,166.35,166.5,91952.0
2016-12-30 09:30:00,166.76,167.24,166.23,167.1,88912.0,166.76,167.24,166.23,167.1,88912.0
2016-12-30 09:40:00,167.14,167.21,166.82,167.03,46096.0,167.14,167.21,166.82,167.03,46096.0
2016-12-30 09:50:00,167.09,167.14,166.58,166.62,70141.0,167.09,167.14,166.58,166.62,70141.0
2016-12-30 10:00:00,166.62,166.86,166.46,166.72,25650.0,166.62,166.86,166.46,166.72,25650.0
2016-12-30 10:10:00,166.67,166.9,166.55,166.55,14868.0,166.67,166.9,166.55,166.55,14868.0
2016-12-30 10:20:00,166.58,166.74,165.56,165.7,50763.0,166.58,166.74,165.56,165.7,50763.0
2016-12-30 10:30:00,165.65,166.0,165.63,165.91,46105.0,165.65,166.0,165.63,165.91,46105.0
2016-12-30 10:40:00,165.87,166.15,165.72,165.82,24020.0,165.87,166.15,165.72,165.82,24020.0
2016-12-30 10:50:00,165.78,165.85,165.38,165.51,26557.0,165.78,165.85,165.38,165.51,26557.0
2016-12-30 11:00:00,165.49,165.49,164.62,164.73,37964.0,165.49,165.49,164.62,164.73,37964.0
2016-12-30 11:10:00,164.79,164.98,164.6,164.98,27590.0,164.79,164.98,164.6,164.98,27590.0
2016-12-30 11:20:00,164.91,164.99,164.53,164.53,14500.0,164.91,164.99,164.53,164.53,14500.0
2016-12-30 11:30:00,164.52,164.67,164.41,164.48,14007.0,164.52,164.67,164.41,164.48,14007.0
2016-12-30 11:40:00,164.52,164.68,164.29,164.62,13648.0,164.52,164.68,164.29,164.62,13648.0
2016-12-30 11:50:00,164.68,164.68,164.5,164.51,12697.0,164.68,164.68,164.5,164.51,12697.0
2016-12-30 12:00:00,164.58,164.59,164.31,164.55,13834.0,164.58,164.59,164.31,164.55,13834.0
2016-12-30 12:10:00,164.59,164.7,164.44,164.59,12454.0,164.59,164.7,164.44,164.59,12454.0
2016-12-30 12:20:00,164.6,164.69,164.46,164.66,10529.0,164.6,164.69,164.46,164.66,10529.0
2016-12-30 12:30:00,164.71,164.8,164.49,164.56,14769.0,164.71,164.8,164.49,164.56,14769.0
2016-12-30 12:40:00,164.57,164.62,164.23,164.23,25192.0,164.57,164.62,164.23,164.23,25192.0
2016-12-30 12:50:00,164.27,164.33,164.05,164.29,19481.0,164.27,164.33,164.05,164.29,19481.0
2016-12-30 13:00:00,164.38,164.39,164.16,164.22,15240.0,164.38,164.39,164.16,164.22,15240.0
2016-12-30 13:10:00,164.19,164.39,164.14,164.2,18754.0,164.19,164.39,164.14,164.2,18754.0
2016-12-30 13:20:00,164.17,164.48,164.16,164.38,14554.0,164.17,164.48,164.16,164.38,14554.0
2016-12-30 13:30:00,164.32,164.52,164.23,164.47,11477.0,164.32,164.52,164.23,164.47,11477.0
2016-12-30 13:40:00,164.47,164.48,164.06,164.11,32779.0,164.47,164.48,164.06,164.11,32779.0
2016-12-30 13:50:00,164.14,164.38,164.09,164.18,11858.0,164.14,164.38,164.09,164.18,11858.0
2016-12-30 14:00:00,164.08,164.2,163.85,163.85,19774.0,164.08,164.2,163.85,163.85,19774.0
2016-12-30 14:10:00,163.85,164.02,163.79,163.94,11190.0,163.85,164.02,163.79,163.94,11190.0
2016-12-30 14:20:00,163.94,163.96,163.61,163.61,14897.0,163.94,163.96,163.61,163.61,14897.0
2016-12-30 14:30:00,163.6,163.92,163.56,163.8,16190.0,163.6,163.92,163.56,163.8,16190.0
2016-12-30 14:40:00,163.83,164.0,163.66,163.73,18715.0,163.83,164.0,163.66,163.73,18715.0
2016-12-30 14:50:00,163.73,164.04,163.61,164.02,24819.0,163.73,164.04,163.61,164.02,24819.0
2016-12-30 15:00:00,164.01,164.04,163.84,163.84,16291.0,164.01,164.04,163.84,163.84,16291.0
2016-12-30 15:10:00,163.84,163.95,163.83,163.9,18737.0,163.84,163.95,163.83,163.9,18737.0
2016-12-30 15:20:00,163.89,164.17,163.88,164.07,38352.0,163.89,164.17,163.88,164.07,38352.0
2016-12-30 15:30:00,164.07,164.32,163.99,164.01,40237.0,164.07,164.32,163.99,164.01,40237.0
2016-12-30 15:40:00,164.09,164.13,163.94,163.99,41711.0,164.09,164.13,163.94,163.99,41711.0
2016-12-30 15:50:00,163.99,164.54,163.85,164.41,172710.0,163.99,164.54,163.85,164.41,172710.0
2017-01-03 09:30:00,166.3,166.69,165.82,166.38,122839.0,166.3,166.69,165.82,166.38,122839.0
2017-01-03 09:40:00,166.45,167.82,166.38,167.52,87197.0,166.45,167.82,166.38,167.52,87197.0
2017-01-03 09:50:00,167.43,167.78,166.83,167.15,83489.0,167.43,167.78,166.83,167.15,83489.0
2017-01-03 10:00:00,167.24,169.05,167.05,168.96,88881.0,167.24,169.05,167.05,168.96,88881.0
2017-01-03 10:10:00,169.01,169.66,168.87,168.87,138971.0,169.01,169.66,168.87,168.87,138971.0
2017-01-03 10:20:00,168.9,169.4,168.77,169.36,78963.0,168.9,169.4,168.77,169.36,78963.0
2017-01-03 10:30:00,169.25,169.3,168.18,168.25,43921.0,169.25,169.3,168.18,168.25,43921.0
2017-01-03 10:40:00,168.27,168.65,168.2,168.46,60618.0,168.27,168.65,168.2,168.46,60618.0
2017-01-03 10:50:00,168.39,168.64,168.3,168.41,59416.0,168.39,168.64,168.3,168.41,59416.0
2017-01-03 11:00:00,168.35,168.86,168.26,168.83,36234.0,168.35,168.86,168.26,168.83,36234.0
2017-01-03 11:10:00,168.82,168.83,168.1,168.18,29600.0,168.82,168.83,168.1,168.18,29600.0
2017-01-03 11:20:00,168.14,168.31,167.91,167.98,48465.0,168.14,168.31,167.91,167.98,48465.0
2017-01-03 11:30:00,168.07,168.23,167.82,167.96,29669.0,168.07,168.23,167.82,167.96,29669.0
2017-01-03 11:40:00,167.94,168.15,167.88,167.99,37452.0,167.94,168.15,167.88,167.99,37452.0
2017-01-03 11:50:00,167.99,168.36,167.97,168.36,28665.0,167.99,168.36,167.97,168.36,28665.0
2017-01-03 12:00:00,168.36,168.41,167.91,168.06,35738.0,168.36,168.41,167.91,168.06,35738.0
2017-01-03 12:10:00,168.09,168.24,168.0,168.08,13816.0,168.09,168.24,168.0,168.08,13816.0
2017-01-03 12:20:00,168.14,168.19,167.98,168.07,24300.0,168.14,168.19,167.98,168.07,24300.0
2017-01-03 12:30:00,168.13,168.27,168.06,168.14,10766.0,168.13,168.27,168.06,168.14,10766.0
2017-01-03 12:40:00,168.09,168.3,168.0,168.3,22383.0,168.09,168.3,168.0,168.3,22383.0
2017-01-03 12:50:00,168.23,168.29,168.09,168.15,10871.0,168.23,168.29,168.09,168.15,10871.0
2017-01-03 13:00:00,168.15,168.45,168.11,168.45,19303.0,168.15,168.45,168.11,168.45,19303.0
2017-01-03 13:10:00,168.38,168.63,168.37,168.58,20406.0,168.38,168.63,168.37,168.58,20406.0
2017-01-03 13:20:00,168.58,168.63,168.35,168.35,22461.0,168.58,168.63,168.35,168.35,22461.0
2017-01-03 13:30:00,168.34,168.55,168.27,168.43,31342.0,168.34,168.55,168.27,168.43,31342.0
2017-01-03 13:40:00,168.48,168.53,168.27,168.34,17310.0,168.48,168.53,168.27,168.34,17310.0
2017-01-03 13:50:00,168.34,168.47,168.26,168.31,28471.0,168.34,168.47,168.26,168.31,28471.0
2017-01-03 14:00:00,168.31,168.47,168.25,168.41,44992.0,168.31,168.47,168.25,168.41,44992.0
2017-01-03 14:10:00,168.47,168.5,168.28,168.28,14796.0,168.47,168.5,168.28,168.28,14796.0
2017-01-03 14:20:00,168.23,168.3,168.09,168.13,42500.0,168.23,168.3,168.09,168.13,42500.0
2017-01-03 14:30:00,168.14,168.22,168.04,168.11,38823.0,168.14,168.22,168.04,168.11,38823.0
2017-01-03 14:40:00,168.09,168.14,167.7,167.76,32994.0,168.09,168.14,167.7,167.76,32994.0
2017-01-03 14:50:00,167.79,167.96,167.72,167.96,24703.0,167.79,167.96,167.72,167.96,24703.0
2017-01-03 15:00:00,167.99,168.02,167.85,167.95,29232.0,167.99,168.02,167.85,167.95,29232.0
2017-01-03 15:10:00,167.96,168.19,167.91,168.04,22429.0,167.96,168.19,167.91,168.04,22429.0
2017-01-03 15:20:00,168.01,168.18,167.94,168.07,50823.0,168.01,168.18,167.94,168.07,50823.0
2017-01-03 15:30:00,168.07,168.42,167.97,168.36,52971.0,168.07,168.42,167.97,168.36,52971.0
2017-01-03 15:40:00,168.36,168.63,168.27,168.57,70946.0,168.36,168.63,168.27,168.57,70946.0
2017-01-03 15:50:00,168.58,168.58,168.13,168.3,214939.0,168.58,168.58,168.13,168.3,214939.0
2017-01-04 09:30:00,169.74,169.75,168.3,169.73,127468.0,169.74,169.75,168.3,169.73,127468.0
2017-01-04 09:40:00,169.75,170.01,169.6,169.87,86368.0,169.75,170.01,169.6,169.87,86368.0
2017-01-04 09:50:00,169.93,170.1,169.7,170.1,26992.0,169.93,170.1,169.7,170.1,26992.0
2017-01-04 10:00:00,170.1,170.49,169.99,170.34,32354.0,170.1,170.49,169.99,170.34,32354.0
2017-01-04 10:10:00,170.4,171.0,170.38,170.83,70946.0,170.4,171.0,170.38,170.83,70946.0
2017-01-04 10:20:00,170.88,171.04,170.66,170.74,47330.0,170.88,171.04,170.66,170.74,47330.0
2017-01-04 10:30:00,170.72,170.78,170.4,170.77,28439.0,170.72,170.78,170.4,170.77,28439.0
2017-01-04 10:40:00,170.79,171.0,170.45,170.46,43622.0,170.79,171.0,170.45,170.46,43622.0
2017-01-04 10:50:00,170.5,170.72,170.32,170.63,19671.0,170.5,170.72,170.32,170.63,19671.0
2017-01-04 11:00:00,170.61,170.61,170.35,170.55,20750.0,170.61,170.61,170.35,170.55,20750.0
2017-01-04 11:10:00,170.53,170.71,170.51,170.59,31055.0,170.53,170.71,170.51,170.59,31055.0
2017-01-04 11:20:00,170.58,170.7,170.42,170.53,12041.0,170.58,170.7,170.42,170.53,12041.0
2017-01-04 11:30:00,170.53,170.53,170.19,170.38,18200.0,170.53,170.53,170.19,170.38,18200.0
2017-01-04 11:40:00,170.48,170.64,170.39,170.49,14446.0,170.48,170.64,170.39,170.49,14446.0
2017-01-04 11:50:00,170.56,171.67,170.55,171.67,63630.0,170.56,171.67,170.55,171.67,63630.0
2017-01-04 12:00:00,171.64,171.68,171.29,171.29,31680.0,171.64,171.68,171.29,171.29,31680.0
2017-01-04 12:10:00,171.34,171.9,171.28,171.82,43973.0,171.34,171.9,171.28,171.82,43973.0
2017-01-04 12:20:00,171.82,172.38,171.82,171.91,46777.0,171.82,172.38,171.82,171.91,46777.0
2017-01-04 12:30:00,171.9,172.14,171.74,172.0,23213.0,171.9,172.14,171.74,172.0,23213.0
2017-01-04 12:40:00,172.11,172.26,171.93,172.09,16790.0,172.11,172.26,171.93,172.09,16790.0
2017-01-04 12:50:00,172.15,172.16,171.98,172.07,10832.0,172.15,172.16,171.98,172.07,10832.0
2017-01-04 13:00:00,172.07,172.18,171.96,172.12,20329.0,172.07,172.18,171.96,172.12,20329.0
2017-01-04 13:10:00,172.12,172.38,172.12,172.27,18553.0,172.12,172.38,172.12,172.27,18553.0
2017-01-04 13:20:00,172.28,172.37,172.14,172.37,25961.0,172.28,172.37,172.14,172.37,25961.0
2017-01-04 13:30:00,172.39,172.74,172.29,172.67,31348.0,172.39,172.74,172.29,172.67,31348.0
2017-01-04 13:40:00,172.64,172.75,172.36,172.5,30528.0,172.64,172.75,172.36,172.5,30528.0
2017-01-04 13:50:00,172.49,172.75,172.45,172.69,27796.0,172.49,172.75,172.45,172.69,27796.0
2017-01-04 14:00:00,172.73,173.05,172.6,173.0,51790.0,172.73,173.05,172.6,173.0,51790.0
2017-01-04 14:10:00,173.02,173.21,172.87,173.18,24666.0,173.02,173.21,172.87,173.18,24666.0
2017-01-04 14:20:00,173.18,173.26,172.74,172.84,24091.0,173.18,173.26,172.74,172.84,24091.0
2017-01-04 14:30:00,172.87,173.14,172.78,173.01,37724.0,172.87,173.14,172.78,173.01,37724.0
2017-01-04 14:40:00,173.1,173.16,172.9,172.94,35373.0,173.1,173.16,172.9,172.94,35373.0
2017-01-04 14:50:00,172.98,173.15,172.93,173.11,25826.0,172.98,173.15,172.93,173.11,25826.0
2017-01-04 15:00:00,173.12,173.12,172.92,172.98,30934.0,173.12,173.12,172.92,172.98,30934.0
2017-01-04 15:10:00,173.02,173.07,172.94,172.99,39722.0,173.02,173.07,172.94,172.99,39722.0
2017-01-04 15:20:00,172.99,173.1,172.84,173.07,54514.0,172.99,173.1,172.84,173.07,54514.0
2017-01-04 15:30:00,173.04,173.07,172.8,172.89,48351.0,173.04,173.07,172.8,172.89,48351.0
2017-01-04 15:40:00,172.88,172.94,172.5,172.62,65495.0,172.88,172.94,172.5,172.62,65495.0
2017-01-04 15:50:00,172.56,172.61,171.96,171.97,210741.0,172.56,172.61,171.96,171.97,210741.0
2017-01-05 09:30:00,172.77,174.68,172.5,173.94,183612.0,172.77,174.68,172.5,173.94,183612.0
2017-01-05 09:40:00,174.0,175.68,173.78,175.67,119825.0,174.0,175.68,173.78,175.67,119825.0
2017-01-05 09:50:00,175.58,175.9,175.07,175.38,99368.0,175.58,175.9,175.07,175.38,99368.0
2017-01-05 10:00:00,175.35,175.66,174.88,175.66,64571.0,175.35,175.66,174.88,175.66,64571.0
2017-01-05 10:10:00,175.66,176.54,175.66,176.35,72188.0,175.66,176.54,175.66,176.35,72188.0
2017-01-05 10:20:00,176.27,177.0,176.27,176.71,47052.0,176.27,177.0,176.27,176.71,47052.0
2017-01-05 10:30:00,176.7,176.78,176.24,176.64,73448.0,176.7,176.78,176.24,176.64,73448.0
2017-01-05 10:40:00,176.64,176.64,175.83,175.85,53699.0,176.64,176.64,175.83,175.85,53699.0
2017-01-05 10:50:00,175.92,176.15,174.88,174.94,101549.0,175.92,176.15,174.88,174.94,101549.0
2017-01-05 11:00:00,174.97,175.14,174.71,174.89,62460.0,174.97,175.14,174.71,174.89,62460.0
2017-01-05 11:10:00,174.84,175.32,174.63,174.95,69574.0,174.84,175.32,174.63,174.95,69574.0
2017-01-05 11:20:00,174.95,175.13,174.69,175.01,89615.0,174.95,175.13,174.69,175.01,89615.0
2017-01-05 11:30:00,174.99,175.01,174.39,174.7,51534.0,174.99,175.01,174.39,174.7,51534.0
2017-01-05 11:40:00,174.72,175.12,174.63,174.8,29674.0,174.72,175.12,174.63,174.8,29674.0
2017-01-05 11:50:00,174.79,175.67,174.6,175.52,55355.0,174.79,175.67,174.6,175.52,55355.0
2017-01-05 12:00:00,175.5,175.66,175.21,175.21,19823.0,175.5,175.66,175.21,175.21,19823.0
2017-01-05 12:10:00,175.21,175.66,175.02,175.65,20023.0,175.21,175.66,175.02,175.65,20023.0
2017-01-05 12:20:00,175.65,175.66,175.4,175.59,17337.0,175.65,175.66,175.4,175.59,17337.0
2017-01-05 12:30:00,175.53,176.0,175.44,176.0,25039.0,175.53,176.0,175.44,176.0,25039.0
2017-01-05 12:40:00,176.0,176.51,175.93,176.5,24025.0,176.0,176.51,175.93,176.5,24025.0
2017-01-05 12:50:00,176.51,176.81,176.42,176.53,36875.0,176.51,176.81,176.42,176.53,36875.0
2017-01-05 13:00:00,176.5,177.0,176.47,176.99,46887.0,176.5,177.0,176.47,176.99,46887.0
2017-01-05 13:10:00,177.0,177.37,176.91,177.23,59784.0,177.0,177.37,176.91,177.23,59784.0
2017-01-05 13:20:00,177.15,177.39,176.99,177.37,42963.0,177.15,177.39,176.99,177.37,42963.0
2017-01-05 13:30:00,177.38,177.84,176.82,176.93,75070.0,177.38,177.84,176.82,176.93,75070.0
2017-01-05 13:40:00,176.94,177.35,176.82,177.2,41950.0,176.94,177.35,176.82,177.2,41950.0
2017-01-05 13:50:00,177.19,177.74,177.06,177.73,59716.0,177.19,177.74,177.06,177.73,59716.0
2017-01-05 14:00:00,177.73,177.73,177.16,177.21,34230.0,177.73,177.73,177.16,177.21,34230.0
2017-01-05 14:10:00,177.25,177.4,177.08,177.19,24110.0,177.25,177.4,177.08,177.19,24110.0
2017-01-05 14:20:00,177.14,177.22,176.96,177.12,23336.0,177.14,177.22,176.96,177.12,23336.0
2017-01-05 14:30:00,177.05,177.08,176.57,176.76,40757.0,177.05,177.08,176.57,176.76,40757.0
2017-01-05 14:40:00,176.73,176.99,176.73,176.99,32239.0,176.73,176.99,176.73,176.99,32239.0
2017-01-05 14:50:00,176.98,177.02,176.81,176.95,39049.0,176.98,177.02,176.81,176.95,39049.0
2017-01-05 15:00:00,176.96,177.09,176.63,176.7,36661.0,176.96,177.09,176.63,176.7,36661.0
2017-01-05 15:10:00,176.71,177.15,176.7,176.98,33038.0,176.71,177.15,176.7,176.98,33038.0
2017-01-05 15:20:00,176.99,177.44,176.99,177.41,36254.0,176.99,177.44,176.99,177.41,36254.0
2017-01-05 15:30:00,177.41,177.73,177.35,177.54,84601.0,177.41,177.73,177.35,177.54,84601.0
2017-01-05 15:40:00,177.53,177.76,177.52,177.69,55652.0,177.53,177.76,177.52,177.69,55652.0
2017-01-05 15:50:00,177.7,177.7,177.36,177.47,206626.0,177.7,177.7,177.36,177.47,206626.0
2017-01-06 09:30:00,176.39,177.28,175.32,175.57,105205.0,176.39,177.28,175.32,175.57,105205.0
2017-01-06 09:40:00,175.52,175.52,174.43,174.55,91989.0,175.52,175.52,174.43,174.55,91989.0
2017-01-06 09:50:00,174.49,174.71,173.88,174.0,84397.0,174.49,174.71,173.88,174.0,84397.0
2017-01-06 10:00:00,174.04,174.26,173.44,173.5,117789.0,174.04,174.26,173.44,173.5,117789.0
2017-01-06 10:10:00,173.5,174.16,173.25,173.37,92148.0,173.5,174.16,173.25,173.37,92148.0
2017-01-06 10:20:00,173.34,173.87,173.29,173.45,65314.0,173.34,173.87,173.29,173.45,65314.0
2017-01-06 10:30:00,173.55,174.39,173.4,174.29,74573.0,173.55,174.39,173.4,174.29,74573.0
2017-01-06 10:40:00,174.27,174.62,174.18,174.5,41078.0,174.27,174.62,174.18,174.5,41078.0
2017-01-06 10:50:00,174.47,174.96,174.47,174.88,39733.0,174.47,174.96,174.47,174.88,39733.0
2017-01-06 11:00:00,174.88,175.68,174.88,175.25,64249.0,174.88,175.68,174.88,175.25,64249.0
2017-01-06 11:10:00,175.3,176.0,175.24,175.96,74890.0,175.3,176.0,175.24,175.96,74890.0
2017-01-06 11:20:00,175.98,175.98,175.5,175.81,47839.0,175.98,175.98,175.5,175.81,47839.0
2017-01-06 11:30:00,175.85,176.12,175.77,176.12,31238.0,175.85,176.12,175.77,176.12,31238.0
2017-01-06 11:40:00,176.11,176.2,175.52,175.7,26721.0,176.11,176.2,175.52,175.7,26721.0
2017-01-06 11:50:00,175.65,175.88,175.52,175.78,24617.0,175.65,175.88,175.52,175.78,24617.0
2017-01-06 12:00:00,175.81,176.03,175.75,175.91,25801.0,175.81,176.03,175.75,175.91,25801.0
2017-01-06 12:10:00,175.91,175.94,175.54,175.64,22566.0,175.91,175.94,175.54,175.64,22566.0
2017-01-06 12:20:00,175.63,175.72,175.27,175.66,17627.0,175.63,175.72,175.27,175.66,17627.0
2017-01-06 12:30:00,175.65,175.87,175.57,175.63,26869.0,175.65,175.87,175.57,175.63,26869.0
2017-01-06 12:40:00,175.64,175.83,175.64,175.69,22199.0,175.64,175.83,175.64,175.69,22199.0
2017-01-06 12:50:00,175.72,175.97,175.7,175.9,20910.0,175.72,175.97,175.7,175.9,20910.0
2017-01-06 13:00:00,175.89,176.21,175.86,176.0,22064.0,175.89,176.21,175.86,176.0,22064.0
2017-01-06 13:10:00,175.95,175.98,175.73,175.86,27915.0,175.95,175.98,175.73,175.86,27915.0
2017-01-06 13:20:00,175.89,176.15,175.87,176.03,15325.0,175.89,176.15,175.87,176.03,15325.0
2017-01-06 13:30:00,176.08,176.08,175.76,176.01,22098.0,176.08,176.08,175.76,176.01,22098.0
2017-01-06 13:40:00,176.16,176.25,175.98,176.13,12735.0,176.16,176.25,175.98,176.13,12735.0
2017-01-06 13:50:00,176.14,176.48,176.13,176.44,15606.0,176.14,176.48,176.13,176.44,15606.0
2017-01-06 14:00:00,176.44,176.82,176.42,176.76,17555.0,176.44,176.82,176.42,176.76,17555.0
2017-01-06 14:10:00,176.75,177.08,176.73,177.04,24605.0,176.75,177.08,176.73,177.04,24605.0
2017-01-06 14:20:00,177.03,177.03,176.63,176.72,23925.0,177.03,177.03,176.63,176.72,23925.0
2017-01-06 14:30:00,176.72,176.91,176.69,176.77,16599.0,176.72,176.91,176.69,176.77,16599.0
2017-01-06 14:40:00,176.72,176.81,176.6,176.75,46652.0,176.72,176.81,176.6,176.75,46652.0
2017-01-06 14:50:00,176.72,176.75,176.48,176.48,14399.0,176.72,176.75,176.48,176.48,14399.0
2017-01-06 15:00:00,176.5,176.58,176.43,176.46,18593.0,176.5,176.58,176.43,176.46,18593.0
2017-01-06 15:10:00,176.45,176.64,176.41,176.6,45275.0,176.45,176.64,176.41,176.6,45275.0
2017-01-06 15:20:00,176.63,176.65,176.32,176.32,26078.0,176.63,176.65,176.32,176.32,26078.0
2017-01-06 15:30:00,176.3,176.59,176.27,176.44,38388.0,176.3,176.59,176.27,176.44,38388.0
2017-01-06 15:40:00,176.45,176.61,176.39,176.54,26799.0,176.45,176.61,176.39,176.54,26799.0
2017-01-06 15:50:00,176.56,176.73,176.27,176.36,82227.0,176.56,176.73,176.27,176.36,82227.0
2017-01-09 09:30:00,178.0,179.72,177.66,179.47,265678.0,178.0,179.72,177.66,179.47,265678.0
2017-01-09 09:40:00,179.34,179.34,177.51,177.69,72064.0,179.34,179.34,177.51,177.69,72064.0
2017-01-09 09:50:00,177.74,178.12,176.82,177.99,85030.0,177.74,178.12,176.82,177.99,85030.0
2017-01-09 10:00:00,178.07,178.07,176.86,177.46,36441.0,178.07,178.07,176.86,177.46,36441.0
2017-01-09 10:10:00,177.38,177.82,177.33,177.82,17088.0,177.38,177.82,177.33,177.82,17088.0
2017-01-09 10:20:00,177.89,178.14,177.71,177.82,20469.0,177.89,178.14,177.71,177.82,20469.0
2017-01-09 10:30:00,177.82,177.96,177.19,177.47,44048.0,177.82,177.96,177.19,177.47,44048.0
2017-01-09 10:40:00,177.55,177.77,177.38,177.77,24577.0,177.55,177.77,177.38,177.77,24577.0
2017-01-09 10:50:00,177.72,177.99,177.72,177.92,17295.0,177.72,177.99,177.72,177.92,17295.0
2017-01-09 11:00:00,177.89,178.6,177.87,178.53,24433.0,177.89,178.6,177.87,178.53,24433.0
2017-01-09 11:10:00,178.5,179.0,178.46,179.0,29778.0,178.5,179.0,178.46,179.0,29778.0
2017-01-09 11:20:00,179.0,179.03,178.53,178.73,39073.0,179.0,179.03,178.53,178.73,39073.0
2017-01-09 11:30:00,178.75,178.95,178.31,178.31,18898.0,178.75,178.95,178.31,178.31,18898.0
2017-01-09 11:40:00,178.37,178.38,177.87,177.97,20911.0,178.37,178.38,177.87,177.97,20911.0
2017-01-09 11:50:00,177.97,178.0,177.82,177.99,15150.0,177.97,178.0,177.82,177.99,15150.0
2017-01-09 12:00:00,178.0,178.29,178.0,178.26,17936.0,178.0,178.29,178.0,178.26,17936.0
2017-01-09 12:10:00,178.15,178.16,177.92,178.04,14363.0,178.15,178.16,177.92,178.04,14363.0
2017-01-09 12:20:00,178.06,178.3,178.04,178.24,8723.0,178.06,178.3,178.04,178.24,8723.0
2017-01-09 12:30:00,178.23,178.29,178.03,178.05,9539.0,178.23,178.29,178.03,178.05,9539.0
2017-01-09 12:40:00,178.11,178.17,177.95,177.95,11741.0,178.11,178.17,177.95,177.95,11741.0
2017-01-09 12:50:00,177.98,178.17,177.94,178.17,9972.0,177.98,178.17,177.94,178.17,9972.0
2017-01-09 13:00:00,178.17,178.22,177.91,177.91,9004.0,178.17,178.22,177.91,177.91,9004.0
2017-01-09 13:10:00,177.91,178.09,177.74,178.03,30709.0,177.91,178.09,177.74,178.03,30709.0
2017-01-09 13:20:00,178.0,178.09,177.87,178.09,21454.0,178.0,178.09,177.87,178.09,21454.0
2017-01-09 13:30:00,178.05,178.08,177.88,177.97,13063.0,178.05,178.08,177.88,177.97,13063.0
2017-01-09 13:40:00,177.97,178.15,177.91,178.14,24451.0,177.97,178.15,177.91,178.14,24451.0
2017-01-09 13:50:00,178.14,178.14,177.92,178.01,15764.0,178.14,178.14,177.92,178.01,15764.0
2017-01-09 14:00:00,178.01,178.13,177.9,178.02,15862.0,178.01,178.13,177.9,178.02,15862.0
2017-01-09 14:10:00,178.02,178.02,177.51,177.54,32791.0,178.02,178.02,177.51,177.54,32791.0
2017-01-09 14:20:00,177.57,177.58,177.41,177.58,14388.0,177.57,177.58,177.41,177.58,14388.0
2017-01-09 14:30:00,177.54,177.66,177.47,177.62,12804.0,177.54,177.66,177.47,177.62,12804.0
2017-01-09 14:40:00,177.6,177.95,177.55,177.89,24676.0,177.6,177.95,177.55,177.89,24676.0
2017-01-09 14:50:00,177.96,178.03,177.88,178.02,21653.0,177.96,178.03,177.88,178.02,21653.0
2017-01-09 15:00:00,178.01,178.05,177.9,177.96,17818.0,178.01,178.05,177.9,177.96,17818.0
2017-01-09 15:10:00,177.98,178.0,177.75,177.76,19177.0,177.98,178.0,177.75,177.76,19177.0
2017-01-09 15:20:00,177.78,177.9,177.73,177.88,25332.0,177.78,177.9,177.73,177.88,25332.0
2017-01-09 15:30:00,177.9,177.92,177.61,177.61,49140.0,177.9,177.92,177.61,177.61,49140.0
2017-01-09 15:40:00,177.6,177.68,177.3,177.55,55263.0,177.6,177.68,177.3,177.55,55263.0
2017-01-09 15:50:00,177.57,177.57,177.1,177.18,82054.0,177.57,177.57,177.1,177.18,82054.0
2017-01-10 09:30:00,179.57,179.94,178.3,179.34,194355.0,179.57,179.94,178.3,179.34,194355.0
2017-01-10 09:40:00,179.4,179.66,178.56,179.66,115290.0,179.4,179.66,178.56,179.66,115290.0
2017-01-10 09:50:00,179.63,179.88,179.36,179.62,133497.0,179.63,179.88,179.36,179.62,133497.0
2017-01-10 10:00:00,179.73,180.5,179.6,179.66,173307.0,179.73,180.5,179.6,179.66,173307.0
2017-01-10 10:10:00,179.62,180.16,179.6,179.72,62677.0,179.62,180.16,179.6,179.72,62677.0
2017-01-10 10:20:00,179.77,179.96,179.51,179.91,42119.0,179.77,179.96,179.51,179.91,42119.0
2017-01-10 10:30:00,179.9,180.85,179.9,180.52,104234.0,179.9,180.85,179.9,180.52,104234.0
2017-01-10 10:40:00,180.6,180.81,180.38,180.58,61760.0,180.6,180.81,180.38,180.58,61760.0
2017-01-10 10:50:00,180.52,181.48,180.46,181.4,80944.0,180.52,181.48,180.46,181.4,80944.0
2017-01-10 11:00:00,181.4,183.0,181.34,182.4,202440.0,181.4,183.0,181.34,182.4,202440.0
2017-01-10 11:10:00,182.41,182.42,181.82,181.91,63653.0,182.41,182.42,181.82,181.91,63653.0
2017-01-10 11:20:00,181.92,182.5,181.66,182.3,96324.0,181.92,182.5,181.66,182.3,96324.0
2017-01-10 11:30:00,182.27,182.82,182.03,182.52,153622.0,182.27,182.82,182.03,182.52,153622.0
2017-01-10 11:40:00,182.58,182.78,182.41,182.59,31109.0,182.58,182.78,182.41,182.59,31109.0
2017-01-10 11:50:00,182.55,182.56,182.23,182.31,32264.0,182.55,182.56,182.23,182.31,32264.0
2017-01-10 12:00:00,182.3,182.31,181.54,181.54,60602.0,182.3,182.31,181.54,181.54,60602.0
2017-01-10 12:10:00,181.56,181.7,181.51,181.61,19958.0,181.56,181.7,181.51,181.61,19958.0
2017-01-10 12:20:00,181.61,181.75,180.84,180.97,44153.0,181.61,181.75,180.84,180.97,44153.0
2017-01-10 12:30:00,181.0,181.44,180.99,181.37,34342.0,181.0,181.44,180.99,181.37,34342.0
2017-01-10 12:40:00,181.41,181.41,181.13,181.33,22704.0,181.41,181.41,181.13,181.33,22704.0
2017-01-10 12:50:00,181.33,181.33,180.82,180.86,19151.0,181.33,181.33,180.82,180.86,19151.0
2017-01-10 13:00:00,180.85,180.98,180.71,180.81,21356.0,180.85,180.98,180.71,180.81,21356.0
2017-01-10 13:10:00,180.86,180.92,180.61,180.87,20491.0,180.86,180.92,180.61,180.87,20491.0
2017-01-10 13:20:00,180.89,181.01,180.82,180.96,23498.0,180.89,181.01,180.82,180.96,23498.0
2017-01-10 13:30:00,180.98,181.22,180.94,181.06,30248.0,180.98,181.22,180.94,181.06,30248.0
2017-01-10 13:40:00,181.01,181.09,180.58,180.76,24093.0,181.01,181.09,180.58,180.76,24093.0
2017-01-10 13:50:00,180.69,180.81,180.37,180.42,24725.0,180.69,180.81,180.37,180.42,24725.0
2017-01-10 14:00:00,180.43,180.48,180.24,180.48,32925.0,180.43,180.48,180.24,180.48,32925.0
2017-01-10 14:10:00,180.48,180.52,180.22,180.27,19817.0,180.48,180.52,180.22,180.27,19817.0
2017-01-10 14:20:00,180.27,180.42,180.16,180.33,20112.0,180.27,180.42,180.16,180.33,20112.0
2017-01-10 14:30:00,180.27,180.45,180.26,180.45,24365.0,180.27,180.45,180.26,180.45,24365.0
2017-01-10 14:40:00,180.46,180.59,180.26,180.33,50776.0,180.46,180.59,180.26,180.33,50776.0
2017-01-10 14:50:00,180.27,180.33,180.04,180.28,41902.0,180.27,180.33,180.04,180.28,41902.0
2017-01-10 15:00:00,180.26,180.4,180.12,180.35,31672.0,180.26,180.4,180.12,180.35,31672.0
2017-01-10 15:10:00,180.39,180.46,180.23,180.35,29545.0,180.39,180.46,180.23,180.35,29545.0
2017-01-10 15:20:00,180.34,180.39,180.2,180.24,28567.0,180.34,180.39,180.2,180.24,28567.0
2017-01-10 15:30:00,180.26,180.5,180.19,180.3,43017.0,180.26,180.5,180.19,180.3,43017.0
2017-01-10 15:40:00,180.3,180.4,180.09,180.33,57004.0,180.3,180.4,180.09,180.33,57004.0
2017-01-10 15:50:00,180.34,180.6,180.17,180.31,97971.0,180.34,180.6,180.17,180.31,97971.0
2017-01-11 09:30:00,179.57,180.18,178.75,179.27,133220.0,179.57,180.18,178.75,179.27,133220.0
2017-01-11 09:40:00,179.43,180.13,179.35,179.49,50947.0,179.43,180.13,179.35,179.49,50947.0
2017-01-11 09:50:00,179.61,179.82,179.05,179.3,56275.0,179.61,179.82,179.05,179.3,56275.0
2017-01-11 10:00:00,179.32,179.39,178.17,178.5,85844.0,179.32,179.39,178.17,178.5,85844.0
2017-01-11 10:10:00,178.52,178.62,178.08,178.45,58543.0,178.52,178.62,178.08,178.45,58543.0
2017-01-11 10:20:00,178.45,178.58,177.88,178.26,35374.0,178.45,178.58,177.88,178.26,35374.0
2017-01-11 10:30:00,178.27,178.96,178.15,178.96,27581.0,178.27,178.96,178.15,178.96,27581.0
2017-01-11 10:40:00,178.99,179.24,178.36,178.64,80211.0,178.99,179.24,178.36,178.64,80211.0
2017-01-11 10:50:00,178.71,178.74,178.36,178.68,17849.0,178.71,178.74,178.36,178.68,17849.0
2017-01-11 11:00:00,178.68,178.89,178.54,178.85,10400.0,178.68,178.89,178.54,178.85,10400.0
2017-01-11 11:10:00,178.88,179.04,178.81,178.82,22968.0,178.88,179.04,178.81,178.82,22968.0
2017-01-11 11:20:00,178.85,178.85,177.62,177.67,70088.0,178.85,178.85,177.62,177.67,70088.0
2017-01-11 11:30:00,177.61,177.75,176.88,176.94,116675.0,177.61,177.75,176.88,176.94,116675.0
2017-01-11 11:40:00,176.95,178.73,176.8,178.66,52493.0,176.95,178.73,176.8,178.66,52493.0
2017-01-11 11:50:00,178.52,178.61,177.95,178.09,33662.0,178.52,178.61,177.95,178.09,33662.0
2017-01-11 12:00:00,178.16,178.61,178.1,178.6,17947.0,178.16,178.61,178.1,178.6,17947.0
2017-01-11 12:10:00,178.52,179.17,178.38,178.6,57702.0,178.52,179.17,178.38,178.6,57702.0
2017-01-11 12:20:00,178.53,178.78,178.05,178.61,18299.0,178.53,178.78,178.05,178.61,18299.0
2017-01-11 12:30:00,178.85,178.85,178.17,178.18,17523.0,178.85,178.85,178.17,178.18,17523.0
2017-01-11 12:40:00,178.18,178.24,178.0,178.12,12021.0,178.18,178.24,178.0,178.12,12021.0
2017-01-11 12:50:00,178.24,178.64,178.04,178.51,32063.0,178.24,178.64,178.04,178.51,32063.0
2017-01-11 13:00:00,178.45,178.56,178.28,178.38,17408.0,178.45,178.56,178.28,178.38,17408.0
2017-01-11 13:10:00,178.37,178.38,178.0,178.38,29911.0,178.37,178.38,178.0,178.38,29911.0
2017-01-11 13:20:00,178.2,178.47,177.81,178.01,28642.0,178.2,178.47,177.81,178.01,28642.0
2017-01-11 13:30:00,178.0,178.1,177.5,177.99,40097.0,178.0,178.1,177.5,177.99,40097.0
2017-01-11 13:40:00,177.98,178.75,177.98,178.71,19280.0,177.98,178.75,177.98,178.71,19280.0
2017-01-11 13:50:00,178.67,178.92,178.6,178.84,11457.0,178.67,178.92,178.6,178.84,11457.0
2017-01-11 14:00:00,178.84,178.93,178.65,178.73,13087.0,178.84,178.93,178.65,178.73,13087.0
2017-01-11 14:10:00,178.75,178.9,178.56,178.77,13870.0,178.75,178.9,178.56,178.77,13870.0
2017-01-11 14:20:00,178.71,178.96,178.61,178.89,12581.0,178.71,178.96,178.61,178.89,12581.0
2017-01-11 14:30:00,178.88,179.74,178.84,179.52,64776.0,178.88,179.74,178.84,179.52,64776.0
2017-01-11 14:40:00,179.52,179.64,178.63,178.68,32543.0,179.52,179.64,178.63,178.68,32543.0
2017-01-11 14:50:00,178.74,179.19,178.7,179.19,23592.0,178.74,179.19,178.7,179.19,23592.0
2017-01-11 15:00:00,179.22,179.23,178.86,179.06,19326.0,179.22,179.23,178.86,179.06,19326.0
2017-01-11 15:10:00,179.01,179.59,179.0,179.53,19219.0,179.01,179.59,179.0,179.53,19219.0
2017-01-11 15:20:00,179.56,179.56,179.05,179.16,29333.0,179.56,179.56,179.05,179.16,29333.0
2017-01-11 15:30:00,179.17,179.39,179.17,179.31,25688.0,179.17,179.39,179.17,179.31,25688.0
2017-01-11 15:40:00,179.3,179.38,179.15,179.31,43993.0,179.3,179.38,179.15,179.31,43993.0
2017-01-11 15:50:00,179.31,179.57,179.11,179.31,119197.0,179.31,179.57,179.11,179.31,119197.0
2017-01-12 09:30:00,178.8,179.47,178.22,178.95,79884.0,178.8,179.47,178.22,178.95,79884.0
2017-01-12 09:40:00,179.05,179.19,177.77,178.26,49867.0,179.05,179.19,177.77,178.26,49867.0
2017-01-12 09:50:00,178.21,178.26,177.42,177.75,38458.0,178.21,178.26,177.42,177.75,38458.0
2017-01-12 10:00:00,177.64,177.97,176.9,177.06,74554.0,177.64,177.97,176.9,177.06,74554.0
2017-01-12 10:10:00,177.0,177.13,176.48,176.48,55529.0,177.0,177.13,176.48,176.48,55529.0
2017-01-12 10:20:00,176.47,176.66,176.25,176.5,92247.0,176.47,176.66,176.25,176.5,92247.0
2017-01-12 10:30:00,176.55,176.61,176.31,176.31,43489.0,176.55,176.61,176.31,176.31,43489.0
2017-01-12 10:40:00,176.37,176.87,176.31,176.67,74721.0,176.37,176.87,176.31,176.67,74721.0
2017-01-12 10:50:00,176.67,176.82,175.83,175.91,91758.0,176.67,176.82,175.83,175.91,91758.0
2017-01-12 11:00:00,175.94,176.29,175.75,176.0,72334.0,175.94,176.29,175.75,176.0,72334.0
2017-01-12 11:10:00,176.01,176.13,175.68,175.69,94725.0,176.01,176.13,175.68,175.69,94725.0
2017-01-12 11:20:00,175.75,176.02,175.72,175.75,108028.0,175.75,176.02,175.72,175.75,108028.0
2017-01-12 11:30:00,175.78,176.38,175.7,176.14,93468.0,175.78,176.38,175.7,176.14,93468.0
2017-01-12 11:40:00,176.1,176.12,175.7,175.92,57250.0,176.1,176.12,175.7,175.92,57250.0
2017-01-12 11:50:00,175.96,176.16,175.69,176.11,38697.0,175.96,176.16,175.69,176.11,38697.0
2017-01-12 12:00:00,176.14,176.17,175.86,175.96,43681.0,176.14,176.17,175.86,175.96,43681.0
2017-01-12 12:10:00,175.98,176.01,175.66,175.89,63943.0,175.98,176.01,175.66,175.89,63943.0
2017-01-12 12:20:00,175.96,176.21,175.92,176.09,67451.0,175.96,176.21,175.92,176.09,67451.0
2017-01-12 12:30:00,176.09,176.31,175.95,176.04,56213.0,176.09,176.31,175.95,176.04,56213.0
2017-01-12 12:40:00,176.02,176.07,175.91,176.0,35781.0,176.02,176.07,175.91,176.0,35781.0
2017-01-12 12:50:00,176.0,176.08,175.92,176.03,51584.0,176.0,176.08,175.92,176.03,51584.0
2017-01-12 13:00:00,176.02,176.45,175.98,176.37,37934.0,176.02,176.45,175.98,176.37,37934.0
2017-01-12 13:10:00,176.37,176.43,176.13,176.29,36796.0,176.37,176.43,176.13,176.29,36796.0
2017-01-12 13:20:00,176.39,176.47,176.11,176.39,32412.0,176.39,176.47,176.11,176.39,32412.0
2017-01-12 13:30:00,176.43,176.5,176.29,176.34,45467.0,176.43,176.5,176.29,176.34,45467.0
2017-01-12 13:40:00,176.32,177.41,176.31,177.39,52345.0,176.32,177.41,176.31,177.39,52345.0
2017-01-12 13:50:00,177.4,177.4,176.54,176.73,60550.0,177.4,177.4,176.54,176.73,60550.0
2017-01-12 14:00:00,176.74,177.18,176.73,176.98,17122.0,176.74,177.18,176.73,176.98,17122.0
2017-01-12 14:10:00,176.89,177.02,176.65,176.87,27745.0,176.89,177.02,176.65,176.87,27745.0
2017-01-12 14:20:00,176.88,177.0,176.76,176.91,29648.0,176.88,177.0,176.76,176.91,29648.0
2017-01-12 14:30:00,176.91,177.08,176.81,176.93,40294.0,176.91,177.08,176.81,176.93,40294.0
2017-01-12 14:40:00,176.92,176.97,176.54,176.7,29756.0,176.92,176.97,176.54,176.7,29756.0
2017-01-12 14:50:00,176.77,176.87,176.5,176.83,40383.0,176.77,176.87,176.5,176.83,40383.0
2017-01-12 15:00:00,176.81,176.86,176.59,176.65,49488.0,176.81,176.86,176.59,176.65,49488.0
2017-01-12 15:10:00,176.62,176.91,176.6,176.66,36335.0,176.62,176.91,176.6,176.66,36335.0
2017-01-12 15:20:00,176.68,176.8,176.55,176.68,56701.0,176.68,176.8,176.55,176.68,56701.0
2017-01-12 15:30:00,176.69,177.17,176.67,177.12,105433.0,176.69,177.17,176.67,177.12,105433.0
2017-01-12 15:40:00,177.14,177.37,176.8,177.14,90060.0,177.14,177.37,176.8,177.14,90060.0
2017-01-12 15:50:00,177.14,177.68,177.12,177.58,135680.0,177.14,177.68,177.12,177.58,135680.0
2017-01-13 09:30:00,178.0,178.71,177.27,178.48,72050.0,178.0,178.71,177.27,178.48,72050.0
2017-01-13 09:40:00,178.44,178.61,177.92,178.25,38871.0,178.44,178.61,177.92,178.25,38871.0
2017-01-13 09:50:00,178.32,178.36,177.22,177.78,26555.0,178.32,178.36,177.22,177.78,26555.0
2017-01-13 10:00:00,177.64,177.72,176.68,177.07,64929.0,177.64,177.72,176.68,177.07,64929.0
2017-01-13 10:10:00,177.09,177.3,176.94,177.0,32398.0,177.09,177.3,176.94,177.0,32398.0
2017-01-13 10:20:00,177.11,177.28,176.98,177.0,36007.0,177.11,177.28,176.98,177.0,36007.0
2017-01-13 10:30:00,177.09,177.35,176.88,177.2,51874.0,177.09,177.35,176.88,177.2,51874.0
2017-01-13 10:40:00,177.29,177.31,177.14,177.16,14334.0,177.29,177.31,177.14,177.16,14334.0
2017-01-13 10:50:00,177.21,177.31,177.01,177.2,29125.0,177.21,177.31,177.01,177.2,29125.0
2017-01-13 11:00:00,177.2,177.28,177.0,177.18,18773.0,177.2,177.28,177.0,177.18,18773.0
2017-01-13 11:10:00,177.19,177.24,176.96,176.97,16513.0,177.19,177.24,176.96,176.97,16513.0
2017-01-13 11:20:00,177.05,177.17,176.95,177.01,12668.0,177.05,177.17,176.95,177.01,12668.0
2017-01-13 11:30:00,177.01,177.11,176.96,177.02,30219.0,177.01,177.11,176.96,177.02,30219.0
2017-01-13 11:40:00,177.05,177.12,176.95,177.0,16526.0,177.05,177.12,176.95,177.0,16526.0
2017-01-13 11:50:00,177.0,177.05,176.5,176.69,55558.0,177.0,177.05,176.5,176.69,55558.0
2017-01-13 12:00:00,176.67,177.1,176.66,177.01,16064.0,176.67,177.1,176.66,177.01,16064.0
2017-01-13 12:10:00,177.11,177.12,176.9,176.9,20766.0,177.11,177.12,176.9,176.9,20766.0
2017-01-13 12:20:00,176.95,177.1,176.79,176.96,60952.0,176.95,177.1,176.79,176.96,60952.0
2017-01-13 12:30:00,176.95,177.1,176.95,177.0,16638.0,176.95,177.1,176.95,177.0,16638.0
2017-01-13 12:40:00,177.0,177.08,176.95,176.97,10001.0,177.0,177.08,176.95,176.97,10001.0
2017-01-13 12:50:00,176.99,177.37,176.94,177.37,18728.0,176.99,177.37,176.94,177.37,18728.0
2017-01-13 13:00:00,177.38,177.49,177.21,177.34,18322.0,177.38,177.49,177.21,177.34,18322.0
2017-01-13 13:10:00,177.37,177.42,177.21,177.27,6823.0,177.37,177.42,177.21,177.27,6823.0
2017-01-13 13:20:00,177.25,177.76,177.25,177.58,33824.0,177.25,177.76,177.25,177.58,33824.0
2017-01-13 13:30:00,177.58,177.59,177.38,177.38,19394.0,177.58,177.59,177.38,177.38,19394.0
2017-01-13 13:40:00,177.44,177.44,177.0,177.15,18376.0,177.44,177.44,177.0,177.15,18376.0
2017-01-13 13:50:00,177.15,177.35,177.12,177.12,18288.0,177.15,177.35,177.12,177.12,18288.0
2017-01-13 14:00:00,177.13,177.33,177.1,177.18,20319.0,177.13,177.33,177.1,177.18,20319.0
2017-01-13 14:10:00,177.22,177.26,177.07,177.15,13280.0,177.22,177.26,177.07,177.15,13280.0
2017-01-13 14:20:00,177.17,177.21,177.0,177.05,18291.0,177.17,177.21,177.0,177.05,18291.0
2017-01-13 14:30:00,177.01,177.19,176.95,177.13,22437.0,177.01,177.19,176.95,177.13,22437.0
2017-01-13 14:40:00,177.09,177.2,176.95,177.02,9823.0,177.09,177.2,176.95,177.02,9823.0
2017-01-13 14:50:00,177.03,177.06,176.57,176.64,40257.0,177.03,177.06,176.57,176.64,40257.0
2017-01-13 15:00:00,176.66,176.86,176.64,176.78,22789.0,176.66,176.86,176.64,176.78,22789.0
2017-01-13 15:10:00,176.78,176.78,176.61,176.75,18531.0,176.78,176.78,176.61,176.75,18531.0
2017-01-13 15:20:00,176.77,176.79,176.62,176.64,31385.0,176.77,176.79,176.62,176.64,31385.0
2017-01-13 15:30:00,176.62,176.69,176.36,176.38,31331.0,176.62,176.69,176.36,176.38,31331.0
2017-01-13 15:40:00,176.37,176.78,176.37,176.74,44067.0,176.37,176.78,176.37,176.74,44067.0
2017-01-13 15:50:00,176.7,176.84,176.44,176.55,83897.0,176.7,176.84,176.44,176.55,83897.0
2017-01-17 09:30:00,175.58,175.9,174.49,175.33,198088.0,175.58,175.9,174.49,175.33,198088.0
2017-01-17 09:40:00,175.39,175.95,175.16,175.83,66653.0,175.39,175.95,175.16,175.83,66653.0
2017-01-17 09:50:00,175.78,176.73,175.6,176.2,78003.0,175.78,176.73,175.6,176.2,78003.0
2017-01-17 10:00:00,176.23,176.64,176.23,176.64,53890.0,176.23,176.64,176.23,176.64,53890.0
2017-01-17 10:10:00,176.61,176.99,176.41,176.73,47032.0,176.61,176.99,176.41,176.73,47032.0
2017-01-17 10:20:00,176.72,176.82,176.33,176.45,54198.0,176.72,176.82,176.33,176.45,54198.0
2017-01-17 10:30:00,176.49,176.64,176.1,176.59,33598.0,176.49,176.64,176.1,176.59,33598.0
2017-01-17 10:40:00,176.61,176.85,176.56,176.74,29809.0,176.61,176.85,176.56,176.74,29809.0
2017-01-17 10:50:00,176.57,177.49,176.57,177.29,38708.0,176.57,177.49,176.57,177.29,38708.0
2017-01-17 11:00:00,177.31,178.28,177.31,177.83,80054.0,177.31,178.28,177.31,177.83,80054.0
2017-01-17 11:10:00,177.85,177.88,177.04,177.18,32898.0,177.85,177.88,177.04,177.18,32898.0
2017-01-17 11:20:00,177.09,177.54,177.09,177.52,23052.0,177.09,177.54,177.09,177.52,23052.0
2017-01-17 11:30:00,177.5,177.5,177.05,177.35,24941.0,177.5,177.5,177.05,177.35,24941.0
2017-01-17 11:40:00,177.4,177.64,177.36,177.63,38926.0,177.4,177.64,177.36,177.63,38926.0
2017-01-17 11:50:00,177.65,177.95,177.52,177.71,18501.0,177.65,177.95,177.52,177.71,18501.0
2017-01-17 12:00:00,177.68,177.74,177.12,177.12,22100.0,177.68,177.74,177.12,177.12,22100.0
2017-01-17 12:10:00,177.15,177.3,176.98,177.08,20677.0,177.15,177.3,176.98,177.08,20677.0
2017-01-17 12:20:00,177.07,177.22,177.01,177.03,11433.0,177.07,177.22,177.01,177.03,11433.0
2017-01-17 12:30:00,177.08,177.08,176.8,176.86,11676.0,177.08,177.08,176.8,176.86,11676.0
2017-01-17 12:40:00,176.84,177.1,176.84,177.04,9626.0,176.84,177.1,176.84,177.04,9626.0
2017-01-17 12:50:00,177.08,177.08,176.89,176.99,17605.0,177.08,177.08,176.89,176.99,17605.0
2017-01-17 13:00:00,176.99,176.99,176.7,176.81,18176.0,176.99,176.99,176.7,176.81,18176.0
2017-01-17 13:10:00,176.78,177.14,176.77,177.09,18928.0,176.78,177.14,176.77,177.09,18928.0
2017-01-17 13:20:00,177.09,177.31,177.07,177.18,18696.0,177.09,177.31,177.07,177.18,18696.0
2017-01-17 13:30:00,177.17,177.26,176.98,177.0,11513.0,177.17,177.26,176.98,177.0,11513.0
2017-01-17 13:40:00,177.03,177.14,177.01,177.05,12142.0,177.03,177.14,177.01,177.05,12142.0
2017-01-17 13:50:00,177.04,177.08,176.81,176.93,14711.0,177.04,177.08,176.81,176.93,14711.0
2017-01-17 14:00:00,176.91,176.99,176.8,176.95,16234.0,176.91,176.99,176.8,176.95,16234.0
2017-01-17 14:10:00,176.94,176.96,176.73,176.75,13593.0,176.94,176.96,176.73,176.75,13593.0
2017-01-17 14:20:00,176.73,176.73,176.15,176.28,25903.0,176.73,176.73,176.15,176.28,25903.0
2017-01-17 14:30:00,176.25,176.68,176.03,176.44,22524.0,176.25,176.68,176.03,176.44,22524.0
2017-01-17 14:40:00,176.39,176.87,176.32,176.66,15808.0,176.39,176.87,176.32,176.66,15808.0
2017-01-17 14:50:00,176.7,176.7,176.3,176.52,22622.0,176.7,176.7,176.3,176.52,22622.0
2017-01-17 15:00:00,176.49,176.53,176.26,176.35,19620.0,176.49,176.53,176.26,176.35,19620.0
2017-01-17 15:10:00,176.32,176.61,176.32,176.55,21040.0,176.32,176.61,176.32,176.55,21040.0
2017-01-17 15:20:00,176.53,176.72,176.44,176.6,24693.0,176.53,176.72,176.44,176.6,24693.0
2017-01-17 15:30:00,176.6,177.04,176.58,176.95,36201.0,176.6,177.04,176.58,176.95,36201.0
2017-01-17 15:40:00,176.95,177.12,176.85,177.1,38336.0,176.95,177.12,176.85,177.1,38336.0
2017-01-17 15:50:00,177.06,177.1,176.81,176.98,83676.0,177.06,177.1,176.81,176.98,83676.0
2017-01-18 09:30:00,178.59,180.78,177.74,178.61,240703.0,178.59,180.78,177.74,178.61,240703.0
2017-01-18 09:40:00,178.61,179.06,177.13,177.46,121569.0,178.61,179.06,177.13,177.46,121569.0
2017-01-18 09:50:00,177.34,177.5,176.61,177.42,57369.0,177.34,177.5,176.61,177.42,57369.0
2017-01-18 10:00:00,177.39,177.64,176.18,176.4,49703.0,177.39,177.64,176.18,176.4,49703.0
2017-01-18 10:10:00,176.49,176.98,176.4,176.43,32132.0,176.49,176.98,176.4,176.43,32132.0
2017-01-18 10:20:00,176.43,176.45,175.9,175.9,37014.0,176.43,176.45,175.9,175.9,37014.0
2017-01-18 10:30:00,175.94,176.2,175.44,175.49,58600.0,175.94,176.2,175.44,175.49,58600.0
2017-01-18 10:40:00,175.45,175.81,175.36,175.65,34466.0,175.45,175.81,175.36,175.65,34466.0
2017-01-18 10:50:00,175.69,175.69,175.16,175.42,21336.0,175.69,175.69,175.16,175.42,21336.0
2017-01-18 11:00:00,175.38,175.72,175.21,175.21,34446.0,175.38,175.72,175.21,175.21,34446.0
2017-01-18 11:10:00,175.24,175.33,174.95,175.08,34134.0,175.24,175.33,174.95,175.08,34134.0
2017-01-18 11:20:00,174.96,175.2,174.73,175.2,28835.0,174.96,175.2,174.73,175.2,28835.0
2017-01-18 11:30:00,175.21,175.31,175.05,175.1,20782.0,175.21,175.31,175.05,175.1,20782.0
2017-01-18 11:40:00,175.05,175.5,175.04,175.14,22414.0,175.05,175.5,175.04,175.14,22414.0
2017-01-18 11:50:00,175.14,175.2,174.76,174.88,32596.0,175.14,175.2,174.76,174.88,32596.0
2017-01-18 12:00:00,174.86,175.63,174.85,175.63,11116.0,174.86,175.63,174.85,175.63,11116.0
2017-01-18 12:10:00,175.63,175.94,175.43,175.5,29649.0,175.63,175.94,175.43,175.5,29649.0
2017-01-18 12:20:00,175.49,176.03,175.49,175.95,19129.0,175.49,176.03,175.49,175.95,19129.0
2017-01-18 12:30:00,175.93,175.97,175.68,175.68,9215.0,175.93,175.97,175.68,175.68,9215.0
2017-01-18 12:40:00,175.71,176.05,175.71,175.89,14705.0,175.71,176.05,175.71,175.89,14705.0
2017-01-18 12:50:00,175.89,176.02,175.6,175.65,19286.0,175.89,176.02,175.6,175.65,19286.0
2017-01-18 13:00:00,175.73,175.78,175.51,175.61,12938.0,175.73,175.78,175.51,175.61,12938.0
2017-01-18 13:10:00,175.64,175.9,175.64,175.86,10145.0,175.64,175.9,175.64,175.86,10145.0
2017-01-18 13:20:00,175.82,175.82,175.6,175.71,9137.0,175.82,175.82,175.6,175.71,9137.0
2017-01-18 13:30:00,175.73,175.8,175.6,175.71,19608.0,175.73,175.8,175.6,175.71,19608.0
2017-01-18 13:40:00,175.78,175.8,175.62,175.69,12962.0,175.78,175.8,175.62,175.69,12962.0
2017-01-18 13:50:00,175.69,175.73,175.56,175.64,12581.0,175.69,175.73,175.56,175.64,12581.0
2017-01-18 14:00:00,175.62,176.03,175.61,175.92,20081.0,175.62,176.03,175.61,175.92,20081.0
2017-01-18 14:10:00,175.9,176.1,175.56,175.99,13873.0,175.9,176.1,175.56,175.99,13873.0
2017-01-18 14:20:00,176.06,176.07,175.73,175.89,10354.0,176.06,176.07,175.73,175.89,10354.0
2017-01-18 14:30:00,175.88,175.89,175.61,175.7,20500.0,175.88,175.89,175.61,175.7,20500.0
2017-01-18 14:40:00,175.7,175.74,175.5,175.52,14113.0,175.7,175.74,175.5,175.52,14113.0
2017-01-18 14:50:00,175.51,175.57,175.35,175.57,18671.0,175.51,175.57,175.35,175.57,18671.0
2017-01-18 15:00:00,175.53,176.08,175.52,175.89,23866.0,175.53,176.08,175.52,175.89,23866.0
2017-01-18 15:10:00,175.93,176.09,175.91,176.05,19466.0,175.93,176.09,175.91,176.05,19466.0
2017-01-18 15:20:00,176.03,176.08,175.92,175.97,20135.0,176.03,176.08,175.92,175.97,20135.0
2017-01-18 15:30:00,175.97,176.06,175.94,175.95,21669.0,175.97,176.06,175.94,175.95,21669.0
2017-01-18 15:40:00,175.96,176.53,175.95,176.44,58912.0,175.96,176.53,175.95,176.44,58912.0
2017-01-18 15:50:00,176.45,176.77,176.37,176.54,140074.0,176.45,176.77,176.37,176.54,140074.0
2017-01-19 09:30:00,176.84,176.84,175.62,175.74,56733.0,176.84,176.84,175.62,175.74,56733.0
2017-01-19 09:40:00,175.82,176.14,175.62,175.81,72806.0,175.82,176.14,175.62,175.81,72806.0
2017-01-19 09:50:00,175.78,176.32,175.47,176.21,85672.0,175.78,176.32,175.47,176.21,85672.0
2017-01-19 10:00:00,176.11,176.14,175.77,175.87,68752.0,176.11,176.14,175.77,175.87,68752.0
2017-01-19 10:10:00,175.81,175.9,174.93,175.18,124197.0,175.81,175.9,174.93,175.18,124197.0
2017-01-19 10:20:00,175.12,175.15,174.43,174.88,70495.0,175.12,175.15,174.43,174.88,70495.0
2017-01-19 10:30:00,174.97,175.18,174.68,174.81,56111.0,174.97,175.18,174.68,174.81,56111.0
2017-01-19 10:40:00,174.88,175.22,174.75,175.1,29426.0,174.88,175.22,174.75,175.1,29426.0
2017-01-19 10:50:00,175.1,175.24,174.86,175.01,38849.0,175.1,175.24,174.86,175.01,38849.0
2017-01-19 11:00:00,175.0,175.54,174.9,175.19,50439.0,175.0,175.54,174.9,175.19,50439.0
2017-01-19 11:10:00,175.27,175.62,175.1,175.62,19280.0,175.27,175.62,175.1,175.62,19280.0
2017-01-19 11:20:00,175.59,176.3,175.52,176.19,23986.0,175.59,176.3,175.52,176.19,23986.0
2017-01-19 11:30:00,176.22,176.22,175.83,176.07,22095.0,176.22,176.22,175.83,176.07,22095.0
2017-01-19 11:40:00,176.07,176.44,176.02,176.41,12399.0,176.07,176.44,176.02,176.41,12399.0
2017-01-19 11:50:00,176.4,176.4,176.0,176.17,7794.0,176.4,176.4,176.0,176.17,7794.0
2017-01-19 12:00:00,176.05,176.14,175.89,176.07,9004.0,176.05,176.14,175.89,176.07,9004.0
2017-01-19 12:10:00,176.03,176.03,175.82,175.91,14599.0,176.03,176.03,175.82,175.91,14599.0
2017-01-19 12:20:00,175.9,175.92,175.38,175.41,10952.0,175.9,175.92,175.38,175.41,10952.0
2017-01-19 12:30:00,175.45,175.76,175.4,175.69,13300.0,175.45,175.76,175.4,175.69,13300.0
2017-01-19 12:40:00,175.69,175.69,175.45,175.55,9836.0,175.69,175.69,175.45,175.55,9836.0
2017-01-19 12:50:00,175.58,175.65,175.5,175.55,6062.0,175.58,175.65,175.5,175.55,6062.0
2017-01-19 13:00:00,175.55,175.64,175.5,175.64,11677.0,175.55,175.64,175.5,175.64,11677.0
2017-01-19 13:10:00,175.66,175.67,175.3,175.33,17821.0,175.66,175.67,175.3,175.33,17821.0
2017-01-19 13:20:00,175.32,175.57,175.32,175.51,10793.0,175.32,175.57,175.32,175.51,10793.0
2017-01-19 13:30:00,175.53,175.76,175.52,175.66,7900.0,175.53,175.76,175.52,175.66,7900.0
2017-01-19 13:40:00,175.7,175.75,175.6,175.69,10005.0,175.7,175.75,175.6,175.69,10005.0
2017-01-19 13:50:00,175.71,175.77,175.62,175.75,7733.0,175.71,175.77,175.62,175.75,7733.0
2017-01-19 14:00:00,175.67,175.72,175.42,175.47,20386.0,175.67,175.72,175.42,175.47,20386.0
2017-01-19 14:10:00,175.5,175.7,175.46,175.52,8697.0,175.5,175.7,175.46,175.52,8697.0
2017-01-19 14:20:00,175.51,176.09,175.49,176.0,17792.0,175.51,176.09,175.49,176.0,17792.0
2017-01-19 14:30:00,175.98,176.04,175.7,175.79,7186.0,175.98,176.04,175.7,175.79,7186.0
2017-01-19 14:40:00,175.71,175.97,175.71,175.81,9333.0,175.71,175.97,175.71,175.81,9333.0
2017-01-19 14:50:00,175.77,175.89,175.69,175.69,7600.0,175.77,175.89,175.69,175.69,7600.0
2017-01-19 15:00:00,175.66,175.95,175.66,175.87,8738.0,175.66,175.95,175.66,175.87,8738.0
2017-01-19 15:10:00,175.85,176.24,175.75,176.17,34668.0,175.85,176.24,175.75,176.17,34668.0
2017-01-19 15:20:00,176.1,176.38,176.05,176.13,22518.0,176.1,176.38,176.05,176.13,22518.0
2017-01-19 15:30:00,176.13,176.13,175.77,175.94,23252.0,176.13,176.13,175.77,175.94,23252.0
2017-01-19 15:40:00,175.89,175.96,175.66,175.88,34598.0,175.89,175.96,175.66,175.88,34598.0
2017-01-19 15:50:00,175.89,176.13,175.84,176.07,100130.0,175.89,176.13,175.84,176.07,100130.0
2017-01-20 09:30:00,175.3,176.46,174.6,175.97,160657.0,175.3,176.46,174.6,175.97,160657.0
2017-01-20 09:40:00,176.14,176.31,175.46,175.98,53867.0,176.14,176.31,175.46,175.98,53867.0
2017-01-20 09:50:00,175.95,176.06,175.32,175.42,51216.0,175.95,176.06,175.32,175.42,51216.0
2017-01-20 10:00:00,175.42,175.59,175.12,175.59,24168.0,175.42,175.59,175.12,175.59,24168.0
2017-01-20 10:10:00,175.63,175.69,175.31,175.6,23012.0,175.63,175.69,175.31,175.6,23012.0
2017-01-20 10:20:00,175.64,175.64,175.0,175.15,51126.0,175.64,175.64,175.0,175.15,51126.0
2017-01-20 10:30:00,175.21,175.34,174.83,174.83,60239.0,175.21,175.34,174.83,174.83,60239.0
2017-01-20 10:40:00,174.82,175.09,174.73,174.86,25183.0,174.82,175.09,174.73,174.86,25183.0
2017-01-20 10:50:00,174.83,174.83,174.13,174.26,68662.0,174.83,174.83,174.13,174.26,68662.0
2017-01-20 11:00:00,174.32,174.59,174.32,174.49,49583.0,174.32,174.59,174.32,174.49,49583.0
2017-01-20 11:10:00,174.53,174.53,173.95,173.95,49567.0,174.53,174.53,173.95,173.95,49567.0
2017-01-20 11:20:00,174.0,174.23,173.88,173.99,41547.0,174.0,174.23,173.88,173.99,41547.0
2017-01-20 11:30:00,174.0,174.2,173.87,174.13,61442.0,174.0,174.2,173.87,174.13,61442.0
2017-01-20 11:40:00,174.16,174.3,174.02,174.18,21071.0,174.16,174.3,174.02,174.18,21071.0
2017-01-20 11:50:00,174.21,174.58,174.19,174.51,18507.0,174.21,174.58,174.19,174.51,18507.0
2017-01-20 12:00:00,174.55,174.75,173.87,174.22,35225.0,174.55,174.75,173.87,174.22,35225.0
2017-01-20 12:10:00,174.22,174.3,173.86,174.24,43579.0,174.22,174.3,173.86,174.24,43579.0
2017-01-20 12:20:00,174.24,174.32,173.85,173.98,31915.0,174.24,174.32,173.85,173.98,31915.0
2017-01-20 12:30:00,173.89,173.9,173.13,173.28,72027.0,173.89,173.9,173.13,173.28,72027.0
2017-01-20 12:40:00,173.33,173.85,173.16,173.62,33872.0,173.33,173.85,173.16,173.62,33872.0
2017-01-20 12:50:00,173.69,173.91,173.58,173.89,11697.0,173.69,173.91,173.58,173.89,11697.0
2017-01-20 13:00:00,173.89,173.95,173.68,173.92,17518.0,173.89,173.95,173.68,173.92,17518.0
2017-01-20 13:10:00,173.93,174.25,173.86,174.05,31482.0,173.93,174.25,173.86,174.05,31482.0
2017-01-20 13:20:00,174.04,174.25,174.03,174.24,15193.0,174.04,174.25,174.03,174.24,15193.0
2017-01-20 13:30:00,174.24,174.51,174.12,174.25,19799.0,174.24,174.51,174.12,174.25,19799.0
2017-01-20 13:40:00,174.2,174.36,174.16,174.19,9624.0,174.2,174.36,174.16,174.19,9624.0
2017-01-20 13:50:00,174.2,174.3,174.05,174.08,17135.0,174.2,174.3,174.05,174.08,17135.0
2017-01-20 14:00:00,174.05,174.18,174.05,174.18,8877.0,174.05,174.18,174.05,174.18,8877.0
2017-01-20 14:10:00,174.18,174.24,173.92,173.98,25804.0,174.18,174.24,173.92,173.98,25804.0
2017-01-20 14:20:00,174.04,174.07,173.8,174.04,15751.0,174.04,174.07,173.8,174.04,15751.0
2017-01-20 14:30:00,174.05,174.25,174.04,174.2,29307.0,174.05,174.25,174.04,174.2,29307.0
2017-01-20 14:40:00,174.2,174.44,174.19,174.28,14154.0,174.2,174.44,174.19,174.28,14154.0
2017-01-20 14:50:00,174.26,174.52,174.2,174.23,16997.0,174.26,174.52,174.2,174.23,16997.0
2017-01-20 15:00:00,174.23,174.59,174.23,174.51,20138.0,174.23,174.59,174.23,174.51,20138.0
2017-01-20 15:10:00,174.5,174.6,174.3,174.34,25791.0,174.5,174.6,174.3,174.34,25791.0
2017-01-20 15:20:00,174.35,174.39,174.1,174.15,28814.0,174.35,174.39,174.1,174.15,28814.0
2017-01-20 15:30:00,174.11,174.14,173.88,173.99,51722.0,174.11,174.14,173.88,173.99,51722.0
2017-01-20 15:40:00,174.01,174.05,173.71,173.77,83940.0,174.01,174.05,173.71,173.77,83940.0
2017-01-20 15:50:00,173.77,173.8,173.2,173.43,245447.0,173.77,173.8,173.2,173.43,245447.0
2017-01-23 09:30:00,173.94,174.98,173.28,174.21,119631.0,173.94,174.98,173.28,174.21,119631.0
2017-01-23 09:40:00,174.17,174.92,173.78,174.84,46780.0,174.17,174.92,173.78,174.84,46780.0
2017-01-23 09:50:00,174.9,175.46,174.43,175.44,87991.0,174.9,175.46,174.43,175.44,87991.0
2017-01-23 10:00:00,175.43,175.88,175.06,175.62,69431.0,175.43,175.88,175.06,175.62,69431.0
2017-01-23 10:10:00,175.6,175.99,175.15,175.15,52802.0,175.6,175.99,175.15,175.15,52802.0
2017-01-23 10:20:00,175.22,175.45,175.0,175.12,38274.0,175.22,175.45,175.0,175.12,38274.0
2017-01-23 10:30:00,175.12,175.19,174.6,174.81,43018.0,175.12,175.19,174.6,174.81,43018.0
2017-01-23 10:40:00,174.88,175.43,174.8,175.22,38972.0,174.88,175.43,174.8,175.22,38972.0
2017-01-23 10:50:00,175.22,175.73,175.15,175.56,43929.0,175.22,175.73,175.15,175.56,43929.0
2017-01-23 11:00:00,175.58,175.73,175.24,175.32,35767.0,175.58,175.73,175.24,175.32,35767.0
2017-01-23 11:10:00,175.32,175.35,174.88,175.0,44144.0,175.32,175.35,174.88,175.0,44144.0
2017-01-23 11:20:00,174.97,175.16,174.81,175.09,33362.0,174.97,175.16,174.81,175.09,33362.0
2017-01-23 11:30:00,175.09,175.43,174.94,175.24,42628.0,175.09,175.43,174.94,175.24,42628.0
2017-01-23 11:40:00,175.29,175.29,174.73,174.88,25995.0,175.29,175.29,174.73,174.88,25995.0
2017-01-23 11:50:00,174.8,174.86,174.51,174.68,30846.0,174.8,174.86,174.51,174.68,30846.0
2017-01-23 12:00:00,174.66,174.69,174.43,174.64,20302.0,174.66,174.69,174.43,174.64,20302.0
2017-01-23 12:10:00,174.59,174.88,174.49,174.84,19602.0,174.59,174.88,174.49,174.84,19602.0
2017-01-23 12:20:00,174.82,175.04,174.64,175.04,23946.0,174.82,175.04,174.64,175.04,23946.0
2017-01-23 12:30:00,174.99,175.33,174.47,174.57,59982.0,174.99,175.33,174.47,174.57,59982.0
2017-01-23 12:40:00,174.56,174.58,174.09,174.35,61915.0,174.56,174.58,174.09,174.35,61915.0
2017-01-23 12:50:00,174.41,175.44,174.24,175.33,65463.0,174.41,175.44,174.24,175.33,65463.0
2017-01-23 13:00:00,175.31,175.46,175.15,175.4,41632.0,175.31,175.46,175.15,175.4,41632.0
2017-01-23 13:10:00,175.39,175.55,175.33,175.41,33109.0,175.39,175.55,175.33,175.41,33109.0
2017-01-23 13:20:00,175.5,175.72,175.5,175.54,31097.0,175.5,175.72,175.5,175.54,31097.0
2017-01-23 13:30:00,175.54,175.92,175.54,175.85,32992.0,175.54,175.92,175.54,175.85,32992.0
2017-01-23 13:40:00,175.85,175.88,175.36,175.6,36954.0,175.85,175.88,175.36,175.6,36954.0
2017-01-23 13:50:00,175.62,175.62,175.26,175.43,15153.0,175.62,175.62,175.26,175.43,15153.0
2017-01-23 14:00:00,175.43,175.67,175.29,175.32,20518.0,175.43,175.67,175.29,175.32,20518.0
2017-01-23 14:10:00,175.31,175.43,175.24,175.31,27738.0,175.31,175.43,175.24,175.31,27738.0
2017-01-23 14:20:00,175.32,175.37,175.24,175.36,26464.0,175.32,175.37,175.24,175.36,26464.0
2017-01-23 14:30:00,175.39,175.65,175.36,175.65,36044.0,175.39,175.65,175.36,175.65,36044.0
2017-01-23 14:40:00,175.7,175.78,175.49,175.56,36294.0,175.7,175.78,175.49,175.56,36294.0
2017-01-23 14:50:00,175.59,175.9,175.58,175.66,29138.0,175.59,175.9,175.58,175.66,29138.0
2017-01-23 15:00:00,175.65,175.74,175.45,175.73,35771.0,175.65,175.74,175.45,175.73,35771.0
2017-01-23 15:10:00,175.73,175.93,175.66,175.82,39405.0,175.73,175.93,175.66,175.82,39405.0
2017-01-23 15:20:00,175.83,176.14,175.79,176.09,48034.0,175.83,176.14,175.79,176.09,48034.0
2017-01-23 15:30:00,176.13,176.18,175.96,176.09,78634.0,176.13,176.18,175.96,176.09,78634.0
2017-01-23 15:40:00,176.09,176.18,176.0,176.17,71798.0,176.09,176.18,176.0,176.17,71798.0
2017-01-23 15:50:00,176.17,176.17,175.85,175.92,104201.0,176.17,176.17,175.85,175.92,104201.0
2017-01-24 09:30:00,177.7,179.0,177.41,178.62,203657.0,177.7,179.0,177.41,178.62,203657.0
2017-01-24 09:40:00,178.69,178.77,176.88,177.59,86115.0,178.69,178.77,176.88,177.59,86115.0
2017-01-24 09:50:00,177.55,177.58,176.88,177.21,40882.0,177.55,177.58,176.88,177.21,40882.0
2017-01-24 10:00:00,177.27,177.27,176.55,176.64,47324.0,177.27,177.27,176.55,176.64,47324.0
2017-01-24 10:10:00,176.55,176.84,176.28,176.76,34577.0,176.55,176.84,176.28,176.76,34577.0
2017-01-24 10:20:00,176.76,177.1,176.64,176.82,71596.0,176.76,177.1,176.64,176.82,71596.0
2017-01-24 10:30:00,176.81,177.14,176.72,176.83,17888.0,176.81,177.14,176.72,176.83,17888.0
2017-01-24 10:40:00,176.83,176.93,176.66,176.73,38647.0,176.83,176.93,176.66,176.73,38647.0
2017-01-24 10:50:00,176.7,176.7,176.33,176.33,12449.0,176.7,176.7,176.33,176.33,12449.0
2017-01-24 11:00:00,176.33,176.43,175.74,175.82,29711.0,176.33,176.43,175.74,175.82,29711.0
2017-01-24 11:10:00,175.79,175.91,175.7,175.7,13721.0,175.79,175.91,175.7,175.7,13721.0
2017-01-24 11:20:00,175.66,176.01,175.64,175.82,26273.0,175.66,176.01,175.64,175.82,26273.0
2017-01-24 11:30:00,175.89,176.19,175.81,176.03,17950.0,175.89,176.19,175.81,176.03,17950.0
2017-01-24 11:40:00,175.97,176.05,175.72,175.81,12483.0,175.97,176.05,175.72,175.81,12483.0
2017-01-24 11:50:00,175.81,176.02,175.8,175.91,25252.0,175.81,176.02,175.8,175.91,25252.0
2017-01-24 12:00:00,175.97,175.98,175.64,175.77,11870.0,175.97,175.98,175.64,175.77,11870.0
2017-01-24 12:10:00,175.79,175.97,175.78,175.82,8725.0,175.79,175.97,175.78,175.82,8725.0
2017-01-24 12:20:00,175.8,175.88,175.71,175.72,9122.0,175.8,175.88,175.71,175.72,9122.0
2017-01-24 12:30:00,175.69,175.78,175.5,175.66,9886.0,175.69,175.78,175.5,175.66,9886.0
2017-01-24 12:40:00,175.66,175.9,175.65,175.75,9885.0,175.66,175.9,175.65,175.75,9885.0
2017-01-24 12:50:00,175.75,175.87,175.67,175.84,13769.0,175.75,175.87,175.67,175.84,13769.0
2017-01-24 13:00:00,175.84,176.13,175.79,176.04,27905.0,175.84,176.13,175.79,176.04,27905.0
2017-01-24 13:10:00,176.0,176.47,176.0,176.31,23693.0,176.0,176.47,176.0,176.31,23693.0
2017-01-24 13:20:00,176.28,176.43,176.02,176.16,39987.0,176.28,176.43,176.02,176.16,39987.0
2017-01-24 13:30:00,176.18,176.29,176.15,176.22,8998.0,176.18,176.29,176.15,176.22,8998.0
2017-01-24 13:40:00,176.26,176.38,176.24,176.36,12922.0,176.26,176.38,176.24,176.36,12922.0
2017-01-24 13:50:00,176.34,176.34,176.14,176.2,7119.0,176.34,176.34,176.14,176.2,7119.0
2017-01-24 14:00:00,176.22,176.24,176.08,176.16,8657.0,176.22,176.24,176.08,176.16,8657.0
2017-01-24 14:10:00,176.13,176.45,176.08,176.45,21453.0,176.13,176.45,176.08,176.45,21453.0
2017-01-24 14:20:00,176.39,176.44,176.17,176.17,14404.0,176.39,176.44,176.17,176.17,14404.0
2017-01-24 14:30:00,176.21,176.4,176.12,176.29,47797.0,176.21,176.4,176.12,176.29,47797.0
2017-01-24 14:40:00,176.35,176.45,176.28,176.36,34617.0,176.35,176.45,176.28,176.36,34617.0
2017-01-24 14:50:00,176.36,176.6,176.33,176.48,49322.0,176.36,176.6,176.33,176.48,49322.0
2017-01-24 15:00:00,176.48,176.57,176.41,176.49,31315.0,176.48,176.57,176.41,176.49,31315.0
2017-01-24 15:10:00,176.48,176.52,176.41,176.43,20802.0,176.48,176.52,176.41,176.43,20802.0
2017-01-24 15:20:00,176.45,176.51,176.31,176.42,24800.0,176.45,176.51,176.31,176.42,24800.0
2017-01-24 15:30:00,176.41,176.52,176.35,176.44,36082.0,176.41,176.52,176.35,176.44,36082.0
2017-01-24 15:40:00,176.44,176.5,176.37,176.45,39405.0,176.44,176.5,176.37,176.45,39405.0
2017-01-24 15:50:00,176.41,176.42,176.0,176.05,96653.0,176.41,176.42,176.0,176.05,96653.0
2017-01-25 09:30:00,177.4,178.24,176.25,177.04,197037.0,177.4,178.24,176.25,177.04,197037.0
2017-01-25 09:40:00,177.15,177.24,176.57,176.7,74472.0,177.15,177.24,176.57,176.7,74472.0
2017-01-25 09:50:00,176.77,177.38,176.7,177.2,46900.0,176.77,177.38,176.7,177.2,46900.0
2017-01-25 10:00:00,177.37,177.39,177.02,177.29,26510.0,177.37,177.39,177.02,177.29,26510.0
2017-01-25 10:10:00,177.27,177.49,177.12,177.37,48585.0,177.27,177.49,177.12,177.37,48585.0
2017-01-25 10:20:00,177.37,177.6,177.32,177.5,50651.0,177.37,177.6,177.32,177.5,50651.0
2017-01-25 10:30:00,177.46,177.65,177.3,177.65,39074.0,177.46,177.65,177.3,177.65,39074.0
2017-01-25 10:40:00,177.59,178.23,177.46,178.23,70320.0,177.59,178.23,177.46,178.23,70320.0
2017-01-25 10:50:00,178.2,178.41,178.0,178.31,69728.0,178.2,178.41,178.0,178.31,69728.0
2017-01-25 11:00:00,178.22,178.45,178.02,178.29,51902.0,178.22,178.45,178.02,178.29,51902.0
2017-01-25 11:10:00,178.33,178.89,178.25,178.73,82087.0,178.33,178.89,178.25,178.73,82087.0
2017-01-25 11:20:00,178.7,179.0,178.63,178.9,37511.0,178.7,179.0,178.63,178.9,37511.0
2017-01-25 11:30:00,178.95,179.0,178.54,178.54,45262.0,178.95,179.0,178.54,178.54,45262.0
2017-01-25 11:40:00,178.59,178.7,178.35,178.42,30092.0,178.59,178.7,178.35,178.42,30092.0
2017-01-25 11:50:00,178.46,178.65,178.23,178.52,31918.0,178.46,178.65,178.23,178.52,31918.0
2017-01-25 12:00:00,178.58,178.59,178.17,178.19,23430.0,178.58,178.59,178.17,178.19,23430.0
2017-01-25 12:10:00,178.17,178.6,178.16,178.4,30835.0,178.17,178.6,178.16,178.4,30835.0
2017-01-25 12:20:00,178.43,178.83,178.42,178.83,42238.0,178.43,178.83,178.42,178.83,42238.0
2017-01-25 12:30:00,178.82,178.82,178.32,178.41,15068.0,178.82,178.82,178.32,178.41,15068.0
2017-01-25 12:40:00,178.4,178.4,178.02,178.12,27175.0,178.4,178.4,178.02,178.12,27175.0
2017-01-25 12:50:00,178.13,178.38,178.13,178.27,11500.0,178.13,178.38,178.13,178.27,11500.0
2017-01-25 13:00:00,178.21,178.27,178.02,178.02,19750.0,178.21,178.27,178.02,178.02,19750.0
2017-01-25 13:10:00,178.12,178.16,177.92,178.0,25591.0,178.12,178.16,177.92,178.0,25591.0
2017-01-25 13:20:00,178.03,178.16,177.9,178.06,32163.0,178.03,178.16,177.9,178.06,32163.0
2017-01-25 13:30:00,178.0,178.2,177.9,178.2,20259.0,178.0,178.2,177.9,178.2,20259.0
2017-01-25 13:40:00,178.2,178.34,178.01,178.08,24728.0,178.2,178.34,178.01,178.08,24728.0
2017-01-25 13:50:00,178.03,178.05,177.9,177.98,40555.0,178.03,178.05,177.9,177.98,40555.0
2017-01-25 14:00:00,178.05,178.06,177.89,177.89,30186.0,178.05,178.06,177.89,177.89,30186.0
2017-01-25 14:10:00,177.88,177.93,177.72,177.79,26153.0,177.88,177.93,177.72,177.79,26153.0
2017-01-25 14:20:00,177.83,177.98,177.48,177.58,32055.0,177.83,177.98,177.48,177.58,32055.0
2017-01-25 14:30:00,177.55,177.67,177.2,177.63,47538.0,177.55,177.67,177.2,177.63,47538.0
2017-01-25 14:40:00,177.62,177.67,177.5,177.5,12000.0,177.62,177.67,177.5,177.5,12000.0
2017-01-25 14:50:00,177.47,177.54,177.28,177.33,25694.0,177.47,177.54,177.28,177.33,25694.0
2017-01-25 15:00:00,177.39,177.63,177.37,177.53,11917.0,177.39,177.63,177.37,177.53,11917.0
2017-01-25 15:10:00,177.48,177.54,177.27,177.27,21954.0,177.48,177.54,177.27,177.27,21954.0
2017-01-25 15:20:00,177.32,177.32,176.83,176.83,52907.0,177.32,177.32,176.83,176.83,52907.0
2017-01-25 15:30:00,176.8,177.11,176.77,176.81,52794.0,176.8,177.11,176.77,176.81,52794.0
2017-01-25 15:40:00,176.81,177.09,176.8,176.81,66022.0,176.81,177.09,176.8,176.81,66022.0
2017-01-25 15:50:00,176.83,176.98,176.5,176.58,149878.0,176.83,176.98,176.5,176.58,149878.0
2017-01-26 09:30:00,177.65,177.67,176.91,177.11,67452.0,177.65,177.67,176.91,177.11,67452.0
2017-01-26 09:40:00,177.08,177.09,176.65,176.78,31183.0,177.08,177.09,176.65,176.78,31183.0
2017-01-26 09:50:00,176.78,176.98,176.36,176.77,43254.0,176.78,176.98,176.36,176.77,43254.0
2017-01-26 10:00:00,176.78,176.85,176.12,176.21,52406.0,176.78,176.85,176.12,176.21,52406.0
2017-01-26 10:10:00,176.25,176.32,175.78,175.79,43132.0,176.25,176.32,175.78,175.79,43132.0
2017-01-26 10:20:00,175.72,175.88,175.33,175.34,28126.0,175.72,175.88,175.33,175.34,28126.0
2017-01-26 10:30:00,175.35,175.88,175.31,175.62,82263.0,175.35,175.88,175.31,175.62,82263.0
2017-01-26 10:40:00,175.57,175.69,175.32,175.51,47891.0,175.57,175.69,175.32,175.51,47891.0
2017-01-26 10:50:00,175.44,175.69,175.36,175.47,24307.0,175.44,175.69,175.36,175.47,24307.0
2017-01-26 11:00:00,175.47,175.49,174.9,174.96,47761.0,175.47,175.49,174.9,174.96,47761.0
2017-01-26 11:10:00,175.0,175.44,175.0,175.44,24541.0,175.0,175.44,175.0,175.44,24541.0
2017-01-26 11:20:00,175.39,175.42,175.2,175.25,18599.0,175.39,175.42,175.2,175.25,18599.0
2017-01-26 11:30:00,175.26,175.53,175.08,175.19,18632.0,175.26,175.53,175.08,175.19,18632.0
2017-01-26 11:40:00,175.19,175.64,175.15,175.52,19344.0,175.19,175.64,175.15,175.52,19344.0
2017-01-26 11:50:00,175.51,175.57,175.4,175.46,16586.0,175.51,175.57,175.4,175.46,16586.0
2017-01-26 12:00:00,175.45,175.77,175.4,175.77,54740.0,175.45,175.77,175.4,175.77,54740.0
2017-01-26 12:10:00,175.8,176.0,175.79,175.97,28058.0,175.8,176.0,175.79,175.97,28058.0
2017-01-26 12:20:00,175.97,176.07,175.95,176.05,18705.0,175.97,176.07,175.95,176.05,18705.0
2017-01-26 12:30:00,176.02,176.08,175.62,175.95,25263.0,176.02,176.08,175.62,175.95,25263.0
2017-01-26 12:40:00,175.98,176.38,175.95,176.38,32732.0,175.98,176.38,175.95,176.38,32732.0
2017-01-26 12:50:00,176.38,176.47,175.86,175.97,32946.0,176.38,176.47,175.86,175.97,32946.0
2017-01-26 13:00:00,175.99,176.06,175.86,175.96,47998.0,175.99,176.06,175.86,175.96,47998.0
2017-01-26 13:10:00,175.92,176.06,175.89,175.89,17943.0,175.92,176.06,175.89,175.89,17943.0
2017-01-26 13:20:00,175.89,176.04,175.76,175.82,19099.0,175.89,176.04,175.76,175.82,19099.0
2017-01-26 13:30:00,175.84,176.01,175.7,175.7,25761.0,175.84,176.01,175.7,175.7,25761.0
2017-01-26 13:40:00,175.76,175.79,175.42,175.64,56326.0,175.76,175.79,175.42,175.64,56326.0
2017-01-26 13:50:00,175.64,175.78,175.62,175.75,23229.0,175.64,175.78,175.62,175.75,23229.0
2017-01-26 14:00:00,175.75,175.92,175.61,175.61,32907.0,175.75,175.92,175.61,175.61,32907.0
2017-01-26 14:10:00,175.58,175.87,175.5,175.74,21066.0,175.58,175.87,175.5,175.74,21066.0
2017-01-26 14:20:00,175.78,175.84,175.65,175.75,27588.0,175.78,175.84,175.65,175.75,27588.0
2017-01-26 14:30:00,175.77,175.88,175.55,175.66,26229.0,175.77,175.88,175.55,175.66,26229.0
2017-01-26 14:40:00,175.66,175.72,175.54,175.64,15044.0,175.66,175.72,175.54,175.64,15044.0
2017-01-26 14:50:00,175.61,175.63,175.18,175.18,27810.0,175.61,175.63,175.18,175.18,27810.0
2017-01-26 15:00:00,175.3,175.48,175.03,175.03,68004.0,175.3,175.48,175.03,175.03,68004.0
2017-01-26 15:10:00,175.03,175.16,174.91,175.14,57671.0,175.03,175.16,174.91,175.14,57671.0
2017-01-26 15:20:00,175.13,175.19,174.96,175.06,45472.0,175.13,175.19,174.96,175.06,45472.0
2017-01-26 15:30:00,175.08,175.22,174.92,175.0,49463.0,175.08,175.22,174.92,175.0,49463.0
2017-01-26 15:40:00,175.01,175.12,174.75,175.06,55409.0,175.01,175.12,174.75,175.06,55409.0
2017-01-26 15:50:00,175.08,175.17,174.65,174.95,153200.0,175.08,175.17,174.65,174.95,153200.0
2017-01-27 09:30:00,175.0,175.0,173.71,174.57,78995.0,175.0,175.0,173.71,174.57,78995.0
2017-01-27 09:40:00,174.58,174.75,173.88,174.1,48266.0,174.58,174.75,173.88,174.1,48266.0
2017-01-27 09:50:00,174.1,174.24,173.77,173.98,38493.0,174.1,174.24,173.77,173.98,38493.0
2017-01-27 10:00:00,174.26,174.4,173.77,173.9,34144.0,174.26,174.4,173.77,173.9,34144.0
2017-01-27 10:10:00,173.9,173.99,173.22,173.47,31264.0,173.9,173.99,173.22,173.47,31264.0
2017-01-27 10:20:00,173.47,174.31,173.42,174.1,29069.0,173.47,174.31,173.42,174.1,29069.0
2017-01-27 10:30:00,174.1,174.21,173.73,173.8,31860.0,174.1,174.21,173.73,173.8,31860.0
2017-01-27 10:40:00,173.89,174.5,173.88,174.4,29718.0,173.89,174.5,173.88,174.4,29718.0
2017-01-27 10:50:00,174.4,174.49,174.0,174.0,20024.0,174.4,174.49,174.0,174.0,20024.0
2017-01-27 11:00:00,174.09,174.1,173.84,174.1,19702.0,174.09,174.1,173.84,174.1,19702.0
2017-01-27 11:10:00,174.18,174.2,173.85,174.07,21375.0,174.18,174.2,173.85,174.07,21375.0
2017-01-27 11:20:00,174.09,174.13,173.89,173.99,17431.0,174.09,174.13,173.89,173.99,17431.0
2017-01-27 11:30:00,173.98,174.08,173.81,173.89,17340.0,173.98,174.08,173.81,173.89,17340.0
2017-01-27 11:40:00,173.91,174.11,173.9,174.05,23275.0,173.91,174.11,173.9,174.05,23275.0
2017-01-27 11:50:00,174.06,174.14,173.92,174.13,16995.0,174.06,174.14,173.92,174.13,16995.0
2017-01-27 12:00:00,174.13,174.14,173.92,173.99,31504.0,174.13,174.14,173.92,173.99,31504.0
2017-01-27 12:10:00,173.99,174.18,173.98,174.18,14383.0,173.99,174.18,173.98,174.18,14383.0
2017-01-27 12:20:00,174.22,174.31,174.12,174.2,14098.0,174.22,174.31,174.12,174.2,14098.0
2017-01-27 12:30:00,174.19,174.36,174.13,174.36,13595.0,174.19,174.36,174.13,174.36,13595.0
2017-01-27 12:40:00,174.34,174.34,174.05,174.15,21698.0,174.34,174.34,174.05,174.15,21698.0
2017-01-27 12:50:00,174.16,174.31,174.09,174.28,10946.0,174.16,174.31,174.09,174.28,10946.0
2017-01-27 13:00:00,174.29,174.32,174.14,174.24,8854.0,174.29,174.32,174.14,174.24,8854.0
2017-01-27 13:10:00,174.21,174.26,174.04,174.09,16095.0,174.21,174.26,174.04,174.09,16095.0
2017-01-27 13:20:00,174.03,174.17,173.98,173.98,12901.0,174.03,174.17,173.98,173.98,12901.0
2017-01-27 13:30:00,173.98,174.06,173.96,174.0,52243.0,173.98,174.06,173.96,174.0,52243.0
2017-01-27 13:40:00,174.03,174.14,174.0,174.08,13000.0,174.03,174.14,174.0,174.08,13000.0
2017-01-27 13:50:00,174.09,174.19,174.0,174.02,27381.0,174.09,174.19,174.0,174.02,27381.0
2017-01-27 14:00:00,174.05,174.17,173.93,174.06,16837.0,174.05,174.17,173.93,174.06,16837.0
2017-01-27 14:10:00,174.09,174.11,173.97,174.07,10966.0,174.09,174.11,173.97,174.07,10966.0
2017-01-27 14:20:00,174.09,174.14,173.8,173.85,19742.0,174.09,174.14,173.8,173.85,19742.0
2017-01-27 14:30:00,173.81,173.94,173.61,173.72,15046.0,173.81,173.94,173.61,173.72,15046.0
2017-01-27 14:40:00,173.77,173.92,173.66,173.85,13430.0,173.77,173.92,173.66,173.85,13430.0
2017-01-27 14:50:00,173.8,174.02,173.8,173.96,6661.0,173.8,174.02,173.8,173.96,6661.0
2017-01-27 15:00:00,174.03,174.03,173.76,173.76,15207.0,174.03,174.03,173.76,173.76,15207.0
2017-01-27 15:10:00,173.76,174.1,173.75,174.05,63869.0,173.76,174.1,173.75,174.05,63869.0
2017-01-27 15:20:00,174.04,174.17,173.91,173.94,70415.0,174.04,174.17,173.91,173.94,70415.0
2017-01-27 15:30:00,173.89,174.1,173.75,173.79,49077.0,173.89,174.1,173.75,173.79,49077.0
2017-01-27 15:40:00,173.77,173.98,173.75,173.94,62992.0,173.77,173.98,173.75,173.94,62992.0
2017-01-27 15:50:00,174.0,174.11,173.86,174.11,133173.0,174.0,174.11,173.86,174.11,133173.0
2017-01-30 09:30:00,173.16,173.44,172.06,172.53,87085.0,173.16,173.44,172.06,172.53,87085.0
2017-01-30 09:40:00,172.48,172.95,171.72,172.06,64932.0,172.48,172.95,171.72,172.06,64932.0
2017-01-30 09:50:00,172.07,172.66,171.78,172.36,36754.0,172.07,172.66,171.78,172.36,36754.0
2017-01-30 10:00:00,172.35,172.57,172.29,172.5,34384.0,172.35,172.57,172.29,172.5,34384.0
2017-01-30 10:10:00,172.53,172.55,171.84,172.0,33286.0,172.53,172.55,171.84,172.0,33286.0
2017-01-30 10:20:00,172.09,172.89,172.09,172.79,34289.0,172.09,172.89,172.09,172.79,34289.0
2017-01-30 10:30:00,172.82,173.0,172.64,172.94,36826.0,172.82,173.0,172.64,172.94,36826.0
2017-01-30 10:40:00,172.98,173.17,172.9,172.97,46569.0,172.98,173.17,172.9,172.97,46569.0
2017-01-30 10:50:00,172.97,173.05,172.53,172.96,35222.0,172.97,173.05,172.53,172.96,35222.0
2017-01-30 11:00:00,172.84,172.96,172.67,172.85,19527.0,172.84,172.96,172.67,172.85,19527.0
2017-01-30 11:10:00,172.93,173.25,172.87,173.09,47266.0,172.93,173.25,172.87,173.09,47266.0
2017-01-30 11:20:00,173.11,173.15,172.91,173.05,23722.0,173.11,173.15,172.91,173.05,23722.0
2017-01-30 11:30:00,173.05,173.08,172.81,172.95,18599.0,173.05,173.08,172.81,172.95,18599.0
2017-01-30 11:40:00,172.97,173.18,172.91,173.17,5998.0,172.97,173.18,172.91,173.17,5998.0
2017-01-30 11:50:00,173.15,173.24,173.08,173.16,41050.0,173.15,173.24,173.08,173.16,41050.0
2017-01-30 12:00:00,173.13,173.18,172.99,173.1,23120.0,173.13,173.18,172.99,173.1,23120.0
2017-01-30 12:10:00,173.1,173.15,172.95,173.1,21110.0,173.1,173.15,172.95,173.1,21110.0
2017-01-30 12:20:00,173.12,173.13,172.97,173.03,11509.0,173.12,173.13,172.97,173.03,11509.0
2017-01-30 12:30:00,173.0,173.01,172.87,173.01,10850.0,173.0,173.01,172.87,173.01,10850.0
2017-01-30 12:40:00,173.02,173.07,172.91,172.96,9955.0,173.02,173.07,172.91,172.96,9955.0
2017-01-30 12:50:00,172.91,173.03,172.89,172.98,10772.0,172.91,173.03,172.89,172.98,10772.0
2017-01-30 13:00:00,173.02,173.76,172.99,173.76,18956.0,173.02,173.76,172.99,173.76,18956.0
2017-01-30 13:10:00,173.7,173.81,173.66,173.7,11264.0,173.7,173.81,173.66,173.7,11264.0
2017-01-30 13:20:00,173.75,173.98,173.66,173.9,17822.0,173.75,173.98,173.66,173.9,17822.0
2017-01-30 13:30:00,173.95,174.13,173.92,174.05,25300.0,173.95,174.13,173.92,174.05,25300.0
2017-01-30 13:40:00,174.1,174.2,173.97,174.06,11900.0,174.1,174.2,173.97,174.06,11900.0
2017-01-30 13:50:00,174.06,174.15,173.95,174.14,13403.0,174.06,174.15,173.95,174.14,13403.0
2017-01-30 14:00:00,174.17,174.45,174.11,174.33,18134.0,174.17,174.45,174.11,174.33,18134.0
2017-01-30 14:10:00,174.36,174.38,174.25,174.33,8394.0,174.36,174.38,174.25,174.33,8394.0
2017-01-30 14:20:00,174.28,174.72,174.28,174.7,14281.0,174.28,174.72,174.28,174.7,14281.0
2017-01-30 14:30:00,174.71,174.97,174.61,174.89,23409.0,174.71,174.97,174.61,174.89,23409.0
2017-01-30 14:40:00,174.92,174.92,174.63,174.69,27388.0,174.92,174.92,174.63,174.69,27388.0
2017-01-30 14:50:00,174.67,174.7,174.49,174.63,18572.0,174.67,174.7,174.49,174.63,18572.0
2017-01-30 15:00:00,174.65,174.65,174.31,174.42,16224.0,174.65,174.65,174.31,174.42,16224.0
2017-01-30 15:10:00,174.44,174.45,174.25,174.33,10600.0,174.44,174.45,174.25,174.33,10600.0
2017-01-30 15:20:00,174.33,174.34,174.15,174.19,17098.0,174.33,174.34,174.15,174.19,17098.0
2017-01-30 15:30:00,174.16,174.25,174.1,174.12,19348.0,174.16,174.25,174.1,174.12,19348.0
2017-01-30 15:40:00,174.13,174.32,174.13,174.31,39578.0,174.13,174.32,174.13,174.31,39578.0
2017-01-30 15:50:00,174.35,174.81,174.32,174.73,102549.0,174.35,174.81,174.32,174.73,102549.0
2017-01-31 09:30:00,173.68,174.41,173.24,173.26,67862.0,173.68,174.41,173.24,173.26,67862.0
2017-01-31 09:40:00,173.3,173.49,173.01,173.41,28037.0,173.3,173.49,173.01,173.41,28037.0
2017-01-31 09:50:00,173.38,173.89,173.23,173.89,18499.0,173.38,173.89,173.23,173.89,18499.0
2017-01-31 10:00:00,173.96,173.96,173.34,173.53,30639.0,173.96,173.96,173.34,173.53,30639.0
2017-01-31 10:10:00,173.49,174.47,173.44,174.26,25300.0,173.49,174.47,173.44,174.26,25300.0
2017-01-31 10:20:00,174.15,174.21,173.81,173.87,15476.0,174.15,174.21,173.81,173.87,15476.0
2017-01-31 10:30:00,173.88,174.24,173.76,173.98,26316.0,173.88,174.24,173.76,173.98,26316.0
2017-01-31 10:40:00,173.98,174.32,173.91,173.91,13390.0,173.98,174.32,173.91,173.91,13390.0
2017-01-31 10:50:00,173.96,174.29,173.9,174.15,15541.0,173.96,174.29,173.9,174.15,15541.0
2017-01-31 11:00:00,174.14,174.59,174.13,174.43,20010.0,174.14,174.59,174.13,174.43,20010.0
2017-01-31 11:10:00,174.38,174.61,174.3,174.37,16411.0,174.38,174.61,174.3,174.37,16411.0
2017-01-31 11:20:00,174.37,174.38,173.94,174.03,20214.0,174.37,174.38,173.94,174.03,20214.0
2017-01-31 11:30:00,174.04,174.08,173.55,173.65,23593.0,174.04,174.08,173.55,173.65,23593.0
2017-01-31 11:40:00,173.67,173.74,173.55,173.61,6805.0,173.67,173.74,173.55,173.61,6805.0
2017-01-31 11:50:00,173.65,173.82,173.61,173.62,8490.0,173.65,173.82,173.61,173.62,8490.0
2017-01-31 12:00:00,173.67,173.7,173.53,173.65,8927.0,173.67,173.7,173.53,173.65,8927.0
2017-01-31 12:10:00,173.66,173.75,173.56,173.75,6594.0,173.66,173.75,173.56,173.75,6594.0
2017-01-31 12:20:00,173.7,173.79,173.68,173.68,6426.0,173.7,173.79,173.68,173.68,6426.0
2017-01-31 12:30:00,173.71,174.48,173.68,174.48,21968.0,173.71,174.48,173.68,174.48,21968.0
2017-01-31 12:40:00,174.44,174.95,174.44,174.65,27036.0,174.44,174.95,174.44,174.65,27036.0
2017-01-31 12:50:00,174.6,174.8,174.51,174.67,7486.0,174.6,174.8,174.51,174.67,7486.0
2017-01-31 13:00:00,174.76,174.91,174.64,174.88,10139.0,174.76,174.91,174.64,174.88,10139.0
2017-01-31 13:10:00,174.85,174.88,174.67,174.68,11343.0,174.85,174.88,174.67,174.68,11343.0
2017-01-31 13:20:00,174.71,175.24,174.69,175.12,22073.0,174.71,175.24,174.69,175.12,22073.0
2017-01-31 13:30:00,175.16,175.28,175.07,175.28,14943.0,175.16,175.28,175.07,175.28,14943.0
2017-01-31 13:40:00,175.26,175.26,174.85,174.89,13225.0,175.26,175.26,174.85,174.89,13225.0
2017-01-31 13:50:00,174.98,174.98,174.67,174.9,11514.0,174.98,174.98,174.67,174.9,11514.0
2017-01-31 14:00:00,174.86,175.21,174.82,175.1,11499.0,174.86,175.21,174.82,175.1,11499.0
2017-01-31 14:10:00,175.04,175.13,174.96,175.1,7328.0,175.04,175.13,174.96,175.1,7328.0
2017-01-31 14:20:00,175.11,175.52,175.11,175.52,24971.0,175.11,175.52,175.11,175.52,24971.0
2017-01-31 14:30:00,175.52,175.89,175.47,175.87,19348.0,175.52,175.89,175.47,175.87,19348.0
2017-01-31 14:40:00,175.96,176.18,175.8,176.13,19544.0,175.96,176.18,175.8,176.13,19544.0
2017-01-31 14:50:00,176.17,176.17,175.67,175.7,15828.0,176.17,176.17,175.67,175.7,15828.0
2017-01-31 15:00:00,175.68,175.77,175.5,175.58,11717.0,175.68,175.77,175.5,175.58,11717.0
2017-01-31 15:10:00,175.63,175.89,175.62,175.82,11007.0,175.63,175.89,175.62,175.82,11007.0
2017-01-31 15:20:00,175.78,175.9,175.63,175.73,9680.0,175.78,175.9,175.63,175.73,9680.0
2017-01-31 15:30:00,175.72,175.83,175.55,175.6,28249.0,175.72,175.83,175.55,175.6,28249.0
2017-01-31 15:40:00,175.57,175.66,175.49,175.52,35238.0,175.57,175.66,175.49,175.52,35238.0
2017-01-31 15:50:00,175.53,175.53,174.79,175.22,225228.0,175.53,175.53,174.79,175.22,225228.0
2017-02-01 09:30:00,176.73,176.73,174.75,175.33,88328.0,176.73,176.73,174.75,175.33,88328.0
2017-02-01 09:40:00,175.33,175.33,174.09,174.35,51088.0,175.33,175.33,174.09,174.35,51088.0
2017-02-01 09:50:00,174.29,174.56,173.82,173.82,36099.0,174.29,174.56,173.82,173.82,36099.0
2017-02-01 10:00:00,173.81,174.26,173.4,173.45,50618.0,173.81,174.26,173.4,173.45,50618.0
2017-02-01 10:10:00,173.51,173.95,173.45,173.72,23147.0,173.51,173.95,173.45,173.72,23147.0
2017-02-01 10:20:00,173.78,173.78,173.42,173.52,20608.0,173.78,173.78,173.42,173.52,20608.0
2017-02-01 10:30:00,173.5,173.57,172.62,172.69,32069.0,173.5,173.57,172.62,172.69,32069.0
2017-02-01 10:40:00,172.75,172.95,172.55,172.78,25786.0,172.75,172.95,172.55,172.78,25786.0
2017-02-01 10:50:00,172.76,173.16,172.76,172.96,28089.0,172.76,173.16,172.76,172.96,28089.0
2017-02-01 11:00:00,172.98,173.2,172.9,173.2,14045.0,172.98,173.2,172.9,173.2,14045.0
2017-02-01 11:10:00,173.12,173.51,173.08,173.49,16428.0,173.12,173.51,173.08,173.49,16428.0
2017-02-01 11:20:00,173.48,173.48,173.08,173.18,21432.0,173.48,173.48,173.08,173.18,21432.0
2017-02-01 11:30:00,173.15,173.19,172.96,173.19,19501.0,173.15,173.19,172.96,173.19,19501.0
2017-02-01 11:40:00,173.14,173.28,172.95,173.0,11690.0,173.14,173.28,172.95,173.0,11690.0
2017-02-01 11:50:00,172.99,173.1,172.95,173.01,9197.0,172.99,173.1,172.95,173.01,9197.0
2017-02-01 12:00:00,173.05,173.19,173.03,173.15,8200.0,173.05,173.19,173.03,173.15,8200.0
2017-02-01 12:10:00,173.13,173.37,173.13,173.3,6388.0,173.13,173.37,173.13,173.3,6388.0
2017-02-01 12:20:00,173.24,173.33,173.17,173.25,3972.0,173.24,173.33,173.17,173.25,3972.0
2017-02-01 12:30:00,173.25,173.4,173.07,173.18,13117.0,173.25,173.4,173.07,173.18,13117.0
2017-02-01 12:40:00,173.16,173.18,172.89,172.92,16190.0,173.16,173.18,172.89,172.92,16190.0
2017-02-01 12:50:00,172.91,173.06,172.85,173.05,9378.0,172.91,173.06,172.85,173.05,9378.0
2017-02-01 13:00:00,173.04,173.08,172.88,173.04,8788.0,173.04,173.08,172.88,173.04,8788.0
2017-02-01 13:10:00,173.03,173.22,173.03,173.14,6884.0,173.03,173.22,173.03,173.14,6884.0
2017-02-01 13:20:00,173.08,173.14,172.92,173.06,7809.0,173.08,173.14,172.92,173.06,7809.0
2017-02-01 13:30:00,173.06,173.11,172.93,172.97,8606.0,173.06,173.11,172.93,172.97,8606.0
2017-02-01 13:40:00,173.0,173.35,172.96,173.31,20027.0,173.0,173.35,172.96,173.31,20027.0
2017-02-01 13:50:00,173.25,173.38,173.03,173.37,20365.0,173.25,173.38,173.03,173.37,20365.0
2017-02-01 14:00:00,173.31,173.52,173.14,173.27,17900.0,173.31,173.52,173.14,173.27,17900.0
2017-02-01 14:10:00,173.3,173.57,173.24,173.41,18506.0,173.3,173.57,173.24,173.41,18506.0
2017-02-01 14:20:00,173.48,173.6,173.37,173.44,11116.0,173.48,173.6,173.37,173.44,11116.0
2017-02-01 14:30:00,173.52,173.52,173.19,173.29,14472.0,173.52,173.52,173.19,173.29,14472.0
2017-02-01 14:40:00,173.26,173.27,173.09,173.23,13093.0,173.26,173.27,173.09,173.23,13093.0
2017-02-01 14:50:00,173.18,173.24,173.11,173.19,12445.0,173.18,173.24,173.11,173.19,12445.0
2017-02-01 15:00:00,173.2,173.5,173.13,173.4,19322.0,173.2,173.5,173.13,173.4,19322.0
2017-02-01 15:10:00,173.47,173.52,173.3,173.3,11181.0,173.47,173.52,173.3,173.3,11181.0
2017-02-01 15:20:00,173.34,173.67,173.31,173.66,18447.0,173.34,173.67,173.31,173.66,18447.0
2017-02-01 15:30:00,173.67,173.78,173.59,173.68,27611.0,173.67,173.78,173.59,173.68,27611.0
2017-02-01 15:40:00,173.68,173.7,173.56,173.69,45596.0,173.68,173.7,173.56,173.69,45596.0
2017-02-01 15:50:00,173.69,174.12,173.68,173.85,127929.0,173.69,174.12,173.68,173.85,127929.0
2017-02-02 09:30:00,173.51,173.8,172.46,173.15,56474.0,173.51,173.8,172.46,173.15,56474.0
2017-02-02 09:40:00,173.11,173.82,172.86,173.82,35840.0,173.11,173.82,172.86,173.82,35840.0
2017-02-02 09:50:00,173.72,175.0,173.72,174.86,44140.0,173.72,175.0,173.72,174.86,44140.0
2017-02-02 10:00:00,174.88,175.18,174.6,174.61,62848.0,174.88,175.18,174.6,174.61,62848.0
2017-02-02 10:10:00,174.59,174.69,174.03,174.06,29556.0,174.59,174.69,174.03,174.06,29556.0
2017-02-02 10:20:00,174.03,174.54,173.63,174.02,28610.0,174.03,174.54,173.63,174.02,28610.0
2017-02-02 10:30:00,174.1,174.77,174.09,174.29,16348.0,174.1,174.77,174.09,174.29,16348.0
2017-02-02 10:40:00,174.34,174.34,173.85,174.3,17794.0,174.34,174.34,173.85,174.3,17794.0
2017-02-02 10:50:00,174.3,174.68,174.3,174.56,21561.0,174.3,174.68,174.3,174.56,21561.0
2017-02-02 11:00:00,174.57,174.76,174.36,174.57,16807.0,174.57,174.76,174.36,174.57,16807.0
2017-02-02 11:10:00,174.64,174.7,174.38,174.62,17544.0,174.64,174.7,174.38,174.62,17544.0
2017-02-02 11:20:00,174.61,174.68,174.3,174.3,11979.0,174.61,174.68,174.3,174.3,11979.0
2017-02-02 11:30:00,174.33,174.47,174.3,174.33,11300.0,174.33,174.47,174.3,174.33,11300.0
2017-02-02 11:40:00,174.33,174.37,173.9,173.9,12889.0,174.33,174.37,173.9,173.9,12889.0
2017-02-02 11:50:00,173.9,174.03,173.62,174.03,21938.0,173.9,174.03,173.62,174.03,21938.0
2017-02-02 12:00:00,174.06,174.11,173.82,174.0,16919.0,174.06,174.11,173.82,174.0,16919.0
2017-02-02 12:10:00,173.87,174.0,173.77,173.92,14498.0,173.87,174.0,173.77,173.92,14498.0
2017-02-02 12:20:00,173.89,174.0,173.65,173.71,12099.0,173.89,174.0,173.65,173.71,12099.0
2017-02-02 12:30:00,173.72,173.81,173.55,173.61,34845.0,173.72,173.81,173.55,173.61,34845.0
2017-02-02 12:40:00,173.54,173.54,173.31,173.47,13364.0,173.54,173.54,173.31,173.47,13364.0
2017-02-02 12:50:00,173.58,173.58,173.29,173.39,6128.0,173.58,173.58,173.29,173.39,6128.0
2017-02-02 13:00:00,173.38,173.64,173.29,173.62,11056.0,173.38,173.64,173.29,173.62,11056.0
2017-02-02 13:10:00,173.65,173.72,173.56,173.61,3200.0,173.65,173.72,173.56,173.61,3200.0
2017-02-02 13:20:00,173.51,173.66,173.42,173.53,14274.0,173.51,173.66,173.42,173.53,14274.0
2017-02-02 13:30:00,173.51,173.72,173.42,173.68,5050.0,173.51,173.72,173.42,173.68,5050.0
2017-02-02 13:40:00,173.72,173.99,173.72,173.85,7470.0,173.72,173.99,173.72,173.85,7470.0
2017-02-02 13:50:00,173.79,173.82,173.64,173.64,7500.0,173.79,173.82,173.64,173.64,7500.0
2017-02-02 14:00:00,173.68,173.72,173.52,173.61,7254.0,173.68,173.72,173.52,173.61,7254.0
2017-02-02 14:10:00,173.55,173.61,173.42,173.48,9550.0,173.55,173.61,173.42,173.48,9550.0
2017-02-02 14:20:00,173.54,173.58,173.42,173.53,13124.0,173.54,173.58,173.42,173.53,13124.0
2017-02-02 14:30:00,173.5,173.61,173.46,173.56,11720.0,173.5,173.61,173.46,173.56,11720.0
2017-02-02 14:40:00,173.54,173.7,173.37,173.39,8750.0,173.54,173.7,173.37,173.39,8750.0
2017-02-02 14:50:00,173.45,173.65,173.41,173.43,8087.0,173.45,173.65,173.41,173.43,8087.0
2017-02-02 15:00:00,173.46,173.67,173.43,173.64,10996.0,173.46,173.67,173.43,173.64,10996.0
2017-02-02 15:10:00,173.69,173.76,173.57,173.67,7500.0,173.69,173.76,173.57,173.67,7500.0
2017-02-02 15:20:00,173.65,173.7,173.45,173.57,14826.0,173.65,173.7,173.45,173.57,14826.0
2017-02-02 15:30:00,173.47,173.63,173.43,173.46,12084.0,173.47,173.63,173.43,173.46,12084.0
2017-02-02 15:40:00,173.4,173.54,173.4,173.4,17321.0,173.4,173.54,173.4,173.4,17321.0
2017-02-02 15:50:00,173.43,173.51,173.27,173.3,54998.0,173.43,173.51,173.27,173.3,54998.0
2017-02-03 09:30:00,174.96,175.0,173.56,174.29,101010.0,174.96,175.0,173.56,174.29,101010.0
2017-02-03 09:40:00,174.27,174.7,174.09,174.12,35783.0,174.27,174.7,174.09,174.12,35783.0
2017-02-03 09:50:00,174.13,174.18,173.7,174.05,25022.0,174.13,174.18,173.7,174.05,25022.0
2017-02-03 10:00:00,174.1,174.34,174.01,174.31,27087.0,174.1,174.34,174.01,174.31,27087.0
2017-02-03 10:10:00,174.35,174.68,174.23,174.45,33734.0,174.35,174.68,174.23,174.45,33734.0
2017-02-03 10:20:00,174.35,174.73,174.28,174.45,27301.0,174.35,174.73,174.28,174.45,27301.0
2017-02-03 10:30:00,174.5,174.87,174.46,174.7,29169.0,174.5,174.87,174.46,174.7,29169.0
2017-02-03 10:40:00,174.64,174.9,174.64,174.9,24894.0,174.64,174.9,174.64,174.9,24894.0
2017-02-03 10:50:00,174.9,174.9,174.63,174.69,19099.0,174.9,174.9,174.63,174.69,19099.0
2017-02-03 11:00:00,174.66,174.85,174.65,174.74,17754.0,174.66,174.85,174.65,174.74,17754.0
2017-02-03 11:10:00,174.74,174.84,174.65,174.84,12234.0,174.74,174.84,174.65,174.84,12234.0
2017-02-03 11:20:00,174.83,174.91,174.62,174.75,25358.0,174.83,174.91,174.62,174.75,25358.0
2017-02-03 11:30:00,174.76,174.82,174.62,174.79,17242.0,174.76,174.82,174.62,174.79,17242.0
2017-02-03 11:40:00,174.78,174.86,174.76,174.84,11878.0,174.78,174.86,174.76,174.84,11878.0
2017-02-03 11:50:00,174.85,175.18,174.85,175.06,43480.0,174.85,175.18,174.85,175.06,43480.0
2017-02-03 12:00:00,175.05,175.41,174.99,175.35,22175.0,175.05,175.41,174.99,175.35,22175.0
2017-02-03 12:10:00,175.33,175.45,175.22,175.39,17673.0,175.33,175.45,175.22,175.39,17673.0
2017-02-03 12:20:00,175.32,175.64,175.28,175.6,29780.0,175.32,175.64,175.28,175.6,29780.0
2017-02-03 12:30:00,175.59,175.9,175.31,175.81,56386.0,175.59,175.9,175.31,175.81,56386.0
2017-02-03 12:40:00,175.81,176.08,175.65,175.86,43984.0,175.81,176.08,175.65,175.86,43984.0
2017-02-03 12:50:00,175.86,176.22,175.75,176.12,46688.0,175.86,176.22,175.75,176.12,46688.0
2017-02-03 13:00:00,176.14,176.14,175.81,175.93,37996.0,176.14,176.14,175.81,175.93,37996.0
2017-02-03 13:10:00,175.89,176.1,175.85,175.95,23868.0,175.89,176.1,175.85,175.95,23868.0
2017-02-03 13:20:00,175.96,176.21,175.88,176.15,22132.0,175.96,176.21,175.88,176.15,22132.0
2017-02-03 13:30:00,176.15,176.53,176.1,176.1,26857.0,176.15,176.53,176.1,176.1,26857.0
2017-02-03 13:40:00,176.12,176.24,175.87,175.94,18826.0,176.12,176.24,175.87,175.94,18826.0
2017-02-03 13:50:00,175.95,176.59,175.95,176.36,46691.0,175.95,176.59,175.95,176.36,46691.0
2017-02-03 14:00:00,176.36,176.36,175.8,175.83,29309.0,176.36,176.36,175.8,175.83,29309.0
2017-02-03 14:10:00,175.85,176.09,175.8,175.92,15892.0,175.85,176.09,175.8,175.92,15892.0
2017-02-03 14:20:00,175.8,175.99,175.76,175.9,16005.0,175.8,175.99,175.76,175.9,16005.0
2017-02-03 14:30:00,175.91,176.34,175.87,176.04,24180.0,175.91,176.34,175.87,176.04,24180.0
2017-02-03 14:40:00,176.04,176.16,175.86,176.16,9119.0,176.04,176.16,175.86,176.16,9119.0
2017-02-03 14:50:00,176.09,176.09,175.82,175.89,11828.0,176.09,176.09,175.82,175.89,11828.0
2017-02-03 15:00:00,175.85,175.86,174.91,175.29,58753.0,175.85,175.86,174.91,175.29,58753.0
2017-02-03 15:10:00,175.32,175.52,175.21,175.46,11202.0,175.32,175.52,175.21,175.46,11202.0
2017-02-03 15:20:00,175.51,175.63,175.45,175.48,21714.0,175.51,175.63,175.45,175.48,21714.0
2017-02-03 15:30:00,175.46,175.71,175.25,175.29,45636.0,175.46,175.71,175.25,175.29,45636.0
2017-02-03 15:40:00,175.28,175.35,175.03,175.28,35469.0,175.28,175.35,175.03,175.28,35469.0
2017-02-03 15:50:00,175.26,175.28,174.99,175.2,105906.0,175.26,175.28,174.99,175.2,105906.0
2017-02-06 09:30:00,175.79,177.6,175.15,177.6,121201.0,175.79,177.6,175.15,177.6,121201.0
2017-02-06 09:40:00,177.59,177.89,177.05,177.4,90545.0,177.59,177.89,177.05,177.4,90545.0
2017-02-06 09:50:00,177.35,177.81,177.14,177.5,64779.0,177.35,177.81,177.14,177.5,64779.0
2017-02-06 10:00:00,177.45,177.45,176.42,177.06,61736.0,177.45,177.45,176.42,177.06,61736.0
2017-02-06 10:10:00,177.11,178.2,177.0,177.84,61724.0,177.11,178.2,177.0,177.84,61724.0
2017-02-06 10:20:00,177.81,178.57,177.78,178.21,83792.0,177.81,178.57,177.78,178.21,83792.0
2017-02-06 10:30:00,178.25,178.67,177.94,178.64,40440.0,178.25,178.67,177.94,178.64,40440.0
2017-02-06 10:40:00,178.63,179.08,178.51,178.76,60428.0,178.63,179.08,178.51,178.76,60428.0
2017-02-06 10:50:00,178.81,178.86,178.02,178.24,40261.0,178.81,178.86,178.02,178.24,40261.0
2017-02-06 11:00:00,178.24,178.24,177.74,177.92,41940.0,178.24,178.24,177.74,177.92,41940.0
2017-02-06 11:10:00,177.91,178.38,177.87,178.14,27832.0,177.91,178.38,177.87,178.14,27832.0
2017-02-06 11:20:00,178.19,178.87,178.08,178.83,33408.0,178.19,178.87,178.08,178.83,33408.0
2017-02-06 11:30:00,178.84,178.85,178.43,178.62,31309.0,178.84,178.85,178.43,178.62,31309.0
2017-02-06 11:40:00,178.71,178.71,178.08,178.08,23443.0,178.71,178.71,178.08,178.08,23443.0
2017-02-06 11:50:00,178.11,178.34,178.1,178.34,12794.0,178.11,178.34,178.1,178.34,12794.0
2017-02-06 12:00:00,178.35,178.8,178.28,178.68,36796.0,178.35,178.8,178.28,178.68,36796.0
2017-02-06 12:10:00,178.7,178.75,178.49,178.56,16446.0,178.7,178.75,178.49,178.56,16446.0
2017-02-06 12:20:00,178.55,178.8,178.55,178.8,17448.0,178.55,178.8,178.55,178.8,17448.0
2017-02-06 12:30:00,178.8,178.81,178.4,178.81,13349.0,178.8,178.81,178.4,178.81,13349.0
2017-02-06 12:40:00,178.82,178.85,178.44,178.45,29154.0,178.82,178.85,178.44,178.45,29154.0
2017-02-06 12:50:00,178.48,178.55,177.93,178.0,21186.0,178.48,178.55,177.93,178.0,21186.0
2017-02-06 13:00:00,177.99,178.33,177.89,178.31,13671.0,177.99,178.33,177.89,178.31,13671.0
2017-02-06 13:10:00,178.29,178.29,177.88,177.97,8280.0,178.29,178.29,177.88,177.97,8280.0
2017-02-06 13:20:00,178.01,178.16,177.88,178.09,13594.0,178.01,178.16,177.88,178.09,13594.0
2017-02-06 13:30:00,178.16,178.36,178.08,178.08,15612.0,178.16,178.36,178.08,178.08,15612.0
2017-02-06 13:40:00,178.09,178.16,177.81,178.11,20916.0,178.09,178.16,177.81,178.11,20916.0
2017-02-06 13:50:00,178.1,178.21,177.99,178.05,10170.0,178.1,178.21,177.99,178.05,10170.0
2017-02-06 14:00:00,178.03,178.08,177.71,177.71,14925.0,178.03,178.08,177.71,177.71,14925.0
2017-02-06 14:10:00,177.77,177.78,177.29,177.31,26047.0,177.77,177.78,177.29,177.31,26047.0
2017-02-06 14:20:00,177.35,177.76,177.16,177.59,22854.0,177.35,177.76,177.16,177.59,22854.0
2017-02-06 14:30:00,177.59,177.66,177.46,177.49,8092.0,177.59,177.66,177.46,177.49,8092.0
2017-02-06 14:40:00,177.5,177.71,177.42,177.59,12320.0,177.5,177.71,177.42,177.59,12320.0
2017-02-06 14:50:00,177.54,177.74,177.48,177.48,11465.0,177.54,177.74,177.48,177.48,11465.0
2017-02-06 15:00:00,177.5,177.77,177.5,177.74,18932.0,177.5,177.77,177.5,177.74,18932.0
2017-02-06 15:10:00,177.74,177.77,177.54,177.76,13320.0,177.74,177.77,177.54,177.76,13320.0
2017-02-06 15:20:00,177.71,177.86,177.58,177.8,30480.0,177.71,177.86,177.58,177.8,30480.0
2017-02-06 15:30:00,177.79,177.9,177.68,177.9,23369.0,177.79,177.9,177.68,177.9,23369.0
2017-02-06 15:40:00,177.92,178.0,177.68,177.7,45251.0,177.92,178.0,177.68,177.7,45251.0
2017-02-06 15:50:00,177.75,177.92,177.68,177.81,69963.0,177.75,177.92,177.68,177.81,69963.0
2017-02-07 09:30:00,179.58,179.6,178.21,178.84,119199.0,179.58,179.6,178.21,178.84,119199.0
2017-02-07 09:40:00,178.95,179.1,178.08,178.5,77756.0,178.95,179.1,178.08,178.5,77756.0
2017-02-07 09:50:00,178.56,178.57,177.02,177.32,90659.0,178.56,178.57,177.02,177.32,90659.0
2017-02-07 10:00:00,177.32,177.57,176.96,177.23,42158.0,177.32,177.57,176.96,177.23,42158.0
2017-02-07 10:10:00,177.24,177.35,177.01,177.12,29985.0,177.24,177.35,177.01,177.12,29985.0
2017-02-07 10:20:00,177.12,177.42,176.9,177.0,52130.0,177.12,177.42,176.9,177.0,52130.0
2017-02-07 10:30:00,176.97,177.28,176.76,177.25,30410.0,176.97,177.28,176.76,177.25,30410.0
2017-02-07 10:40:00,177.3,177.42,176.92,177.32,20630.0,177.3,177.42,176.92,177.32,20630.0
2017-02-07 10:50:00,177.29,177.55,177.14,177.33,39434.0,177.29,177.55,177.14,177.33,39434.0
2017-02-07 11:00:00,177.34,177.38,176.93,176.93,27967.0,177.34,177.38,176.93,176.93,27967.0
2017-02-07 11:10:00,176.86,177.26,176.75,177.16,33295.0,176.86,177.26,176.75,177.16,33295.0
2017-02-07 11:20:00,177.16,177.37,177.0,177.37,19419.0,177.16,177.37,177.0,177.37,19419.0
2017-02-07 11:30:00,177.33,177.51,177.22,177.49,18213.0,177.33,177.51,177.22,177.49,18213.0
2017-02-07 11:40:00,177.53,177.53,177.1,177.29,20587.0,177.53,177.53,177.1,177.29,20587.0
2017-02-07 11:50:00,177.28,177.72,177.28,177.68,18906.0,177.28,177.72,177.28,177.68,18906.0
2017-02-07 12:00:00,177.67,177.89,177.65,177.86,25297.0,177.67,177.89,177.65,177.86,25297.0
2017-02-07 12:10:00,177.82,177.83,177.52,177.68,14031.0,177.82,177.83,177.52,177.68,14031.0
2017-02-07 12:20:00,177.72,177.77,177.25,177.38,26514.0,177.72,177.77,177.25,177.38,26514.0
2017-02-07 12:30:00,177.42,178.17,177.33,177.61,73399.0,177.42,178.17,177.33,177.61,73399.0
2017-02-07 12:40:00,177.53,177.62,177.21,177.29,16711.0,177.53,177.62,177.21,177.29,16711.0
2017-02-07 12:50:00,177.22,177.61,177.15,177.49,12455.0,177.22,177.61,177.15,177.49,12455.0
2017-02-07 13:00:00,177.41,177.54,177.17,177.33,18830.0,177.41,177.54,177.17,177.33,18830.0
2017-02-07 13:10:00,177.32,177.49,177.21,177.33,14859.0,177.32,177.49,177.21,177.33,14859.0
2017-02-07 13:20:00,177.26,177.34,177.14,177.3,15486.0,177.26,177.34,177.14,177.3,15486.0
2017-02-07 13:30:00,177.27,177.38,177.15,177.34,9167.0,177.27,177.38,177.15,177.34,9167.0
2017-02-07 13:40:00,177.32,177.43,177.13,177.41,9601.0,177.32,177.43,177.13,177.41,9601.0
2017-02-07 13:50:00,177.39,177.57,177.35,177.57,9793.0,177.39,177.57,177.35,177.57,9793.0
2017-02-07 14:00:00,177.58,177.8,177.57,177.67,17607.0,177.58,177.8,177.57,177.67,17607.0
2017-02-07 14:10:00,177.67,177.75,177.24,177.35,16816.0,177.67,177.75,177.24,177.35,16816.0
2017-02-07 14:20:00,177.38,177.74,177.34,177.7,15001.0,177.38,177.74,177.34,177.7,15001.0
2017-02-07 14:30:00,177.67,177.82,177.56,177.66,23187.0,177.67,177.82,177.56,177.66,23187.0
2017-02-07 14:40:00,177.66,177.78,177.42,177.66,17302.0,177.66,177.78,177.42,177.66,17302.0
2017-02-07 14:50:00,177.7,177.99,177.67,177.99,15725.0,177.7,177.99,177.67,177.99,15725.0
2017-02-07 15:00:00,177.95,178.09,177.95,178.06,24888.0,177.95,178.09,177.95,178.06,24888.0
2017-02-07 15:10:00,178.1,178.35,178.1,178.27,32985.0,178.1,178.35,178.1,178.27,32985.0
2017-02-07 15:20:00,178.3,178.41,178.11,178.23,20671.0,178.3,178.41,178.11,178.23,20671.0
2017-02-07 15:30:00,178.23,178.38,177.89,178.1,36308.0,178.23,178.38,177.89,178.1,36308.0
2017-02-07 15:40:00,178.04,178.26,177.97,178.04,34380.0,178.04,178.26,177.97,178.04,34380.0
2017-02-07 15:50:00,178.08,178.39,177.96,178.26,95251.0,178.08,178.39,177.96,178.26,95251.0
2017-02-08 09:30:00,179.16,179.16,177.53,178.0,91710.0,179.16,179.16,177.53,178.0,91710.0
2017-02-08 09:40:00,178.0,178.32,177.89,178.17,53284.0,178.0,178.32,177.89,178.17,53284.0
2017-02-08 09:50:00,178.18,178.42,177.97,178.38,29965.0,178.18,178.42,177.97,178.38,29965.0
2017-02-08 10:00:00,178.38,178.38,178.0,178.11,17940.0,178.38,178.38,178.0,178.11,17940.0
2017-02-08 10:10:00,178.17,178.85,178.0,178.8,49011.0,178.17,178.85,178.0,178.8,49011.0
2017-02-08 10:20:00,178.8,179.97,178.77,179.58,90488.0,178.8,179.97,178.77,179.58,90488.0
2017-02-08 10:30:00,179.63,179.73,179.15,179.35,34607.0,179.63,179.73,179.15,179.35,34607.0
2017-02-08 10:40:00,179.43,180.57,179.43,180.44,142389.0,179.43,180.57,179.43,180.44,142389.0
2017-02-08 10:50:00,180.49,181.09,179.86,180.05,157161.0,180.49,181.09,179.86,180.05,157161.0
2017-02-08 11:00:00,180.02,180.24,179.85,180.01,75507.0,180.02,180.24,179.85,180.01,75507.0
2017-02-08 11:10:00,180.03,180.13,179.61,179.68,27912.0,180.03,180.13,179.61,179.68,27912.0
2017-02-08 11:20:00,179.66,180.59,179.65,180.11,74628.0,179.66,180.59,179.65,180.11,74628.0
2017-02-08 11:30:00,180.16,180.24,179.71,180.0,23254.0,180.16,180.24,179.71,180.0,23254.0
2017-02-08 11:40:00,179.95,180.23,179.87,180.17,33132.0,179.95,180.23,179.87,180.17,33132.0
2017-02-08 11:50:00,180.12,180.58,179.85,180.58,18160.0,180.12,180.58,179.85,180.58,18160.0
2017-02-08 12:00:00,180.51,180.95,180.49,180.6,24408.0,180.51,180.95,180.49,180.6,24408.0
2017-02-08 12:10:00,180.63,180.98,180.62,180.93,15900.0,180.63,180.98,180.62,180.93,15900.0
2017-02-08 12:20:00,180.95,180.96,180.46,180.58,15437.0,180.95,180.96,180.46,180.58,15437.0
2017-02-08 12:30:00,180.57,180.63,180.27,180.42,17926.0,180.57,180.63,180.27,180.42,17926.0
2017-02-08 12:40:00,180.36,180.63,180.22,180.63,18799.0,180.36,180.63,180.22,180.63,18799.0
2017-02-08 12:50:00,180.63,180.93,180.63,180.8,18869.0,180.63,180.93,180.63,180.8,18869.0
2017-02-08 13:00:00,180.86,180.96,180.64,180.69,11149.0,180.86,180.96,180.64,180.69,11149.0
2017-02-08 13:10:00,180.69,180.8,180.57,180.73,8300.0,180.69,180.8,180.57,180.73,8300.0
2017-02-08 13:20:00,180.75,181.02,180.73,180.86,20941.0,180.75,181.02,180.73,180.86,20941.0
2017-02-08 13:30:00,180.9,181.18,180.87,181.18,16684.0,180.9,181.18,180.87,181.18,16684.0
2017-02-08 13:40:00,181.12,181.45,181.07,181.42,28540.0,181.12,181.45,181.07,181.42,28540.0
2017-02-08 13:50:00,181.44,181.8,181.28,181.79,68635.0,181.44,181.8,181.28,181.79,68635.0
2017-02-08 14:00:00,181.76,181.9,181.35,181.6,30063.0,181.76,181.9,181.35,181.6,30063.0
2017-02-08 14:10:00,181.71,182.13,181.6,182.11,56489.0,181.71,182.13,181.6,182.11,56489.0
2017-02-08 14:20:00,182.15,182.27,181.76,181.99,39720.0,182.15,182.27,181.76,181.99,39720.0
2017-02-08 14:30:00,181.94,181.99,181.71,181.94,26201.0,181.94,181.99,181.71,181.94,26201.0
2017-02-08 14:40:00,181.98,182.2,181.89,182.09,31393.0,181.98,182.2,181.89,182.09,31393.0
2017-02-08 14:50:00,182.13,182.41,182.1,182.31,31922.0,182.13,182.41,182.1,182.31,31922.0
2017-02-08 15:00:00,182.33,182.33,182.03,182.25,25904.0,182.33,182.33,182.03,182.25,25904.0
2017-02-08 15:10:00,182.21,182.21,181.87,181.97,32322.0,182.21,182.21,181.87,181.97,32322.0
2017-02-08 15:20:00,181.98,182.02,181.78,181.85,25279.0,181.98,182.02,181.78,181.85,25279.0
2017-02-08 15:30:00,181.84,182.01,181.76,181.87,37323.0,181.84,182.01,181.76,181.87,37323.0
2017-02-08 15:40:00,181.86,181.96,181.63,181.78,54589.0,181.86,181.96,181.63,181.78,54589.0
2017-02-08 15:50:00,181.78,181.88,181.41,181.5,137212.0,181.78,181.88,181.41,181.5,137212.0
2017-02-09 09:30:00,181.23,182.0,181.06,181.49,131048.0,181.23,182.0,181.06,181.49,131048.0
2017-02-09 09:40:00,181.56,182.57,181.5,182.18,92581.0,181.56,182.57,181.5,182.18,92581.0
2017-02-09 09:50:00,182.27,182.73,181.98,182.17,67380.0,182.27,182.73,181.98,182.17,67380.0
2017-02-09 10:00:00,182.25,183.22,182.0,183.2,79983.0,182.25,183.22,182.0,183.2,79983.0
2017-02-09 10:10:00,183.14,183.2,182.49,182.96,71014.0,183.14,183.2,182.49,182.96,71014.0
2017-02-09 10:20:00,182.91,183.46,182.36,182.41,57987.0,182.91,183.46,182.36,182.41,57987.0
2017-02-09 10:30:00,182.47,182.78,181.63,181.9,49995.0,182.47,182.78,181.63,181.9,49995.0
2017-02-09 10:40:00,181.97,182.02,181.35,181.45,32651.0,181.97,182.02,181.35,181.45,32651.0
2017-02-09 10:50:00,181.56,181.71,181.33,181.45,30030.0,181.56,181.71,181.33,181.45,30030.0
2017-02-09 11:00:00,181.48,181.8,181.36,181.8,28801.0,181.48,181.8,181.36,181.8,28801.0
2017-02-09 11:10:00,181.8,182.26,181.77,182.1,35133.0,181.8,182.26,181.77,182.1,35133.0
2017-02-09 11:20:00,182.08,182.42,182.03,182.4,24638.0,182.08,182.42,182.03,182.4,24638.0
2017-02-09 11:30:00,182.31,182.71,182.24,182.7,39693.0,182.31,182.71,182.24,182.7,39693.0
2017-02-09 11:40:00,182.68,183.29,182.68,183.15,59785.0,182.68,183.29,182.68,183.15,59785.0
2017-02-09 11:50:00,183.1,183.29,182.78,182.78,20180.0,183.1,183.29,182.78,182.78,20180.0
2017-02-09 12:00:00,182.78,182.81,182.24,182.37,33718.0,182.78,182.81,182.24,182.37,33718.0
2017-02-09 12:10:00,182.42,182.45,181.99,182.0,30742.0,182.42,182.45,181.99,182.0,30742.0
2017-02-09 12:20:00,182.06,182.17,182.0,182.12,15863.0,182.06,182.17,182.0,182.12,15863.0
2017-02-09 12:30:00,182.05,182.24,182.02,182.08,9759.0,182.05,182.24,182.02,182.08,9759.0
2017-02-09 12:40:00,182.01,182.02,181.42,181.91,38498.0,182.01,182.02,181.42,181.91,38498.0
2017-02-09 12:50:00,181.98,181.98,181.61,181.77,22006.0,181.98,181.98,181.61,181.77,22006.0
2017-02-09 13:00:00,181.72,181.97,181.54,181.85,14606.0,181.72,181.97,181.54,181.85,14606.0
2017-02-09 13:10:00,181.91,182.07,181.79,181.98,15252.0,181.91,182.07,181.79,181.98,15252.0
2017-02-09 13:20:00,181.93,182.0,181.8,181.93,8516.0,181.93,182.0,181.8,181.93,8516.0
2017-02-09 13:30:00,181.93,181.93,181.57,181.65,16892.0,181.93,181.93,181.57,181.65,16892.0
2017-02-09 13:40:00,181.66,181.84,181.54,181.63,11805.0,181.66,181.84,181.54,181.63,11805.0
2017-02-09 13:50:00,181.65,181.77,181.25,181.6,30908.0,181.65,181.77,181.25,181.6,30908.0
2017-02-09 14:00:00,181.66,182.06,181.62,182.0,25243.0,181.66,182.06,181.62,182.0,25243.0
2017-02-09 14:10:00,182.05,182.4,181.92,182.27,22318.0,182.05,182.4,181.92,182.27,22318.0
2017-02-09 14:20:00,182.3,182.5,182.28,182.4,18918.0,182.3,182.5,182.28,182.4,18918.0
2017-02-09 14:30:00,182.36,182.55,182.26,182.46,24820.0,182.36,182.55,182.26,182.46,24820.0
2017-02-09 14:40:00,182.45,182.45,182.09,182.24,22777.0,182.45,182.45,182.09,182.24,22777.0
2017-02-09 14:50:00,182.44,182.52,182.24,182.33,19264.0,182.44,182.52,182.24,182.33,19264.0
2017-02-09 15:00:00,182.27,182.59,182.26,182.54,16515.0,182.27,182.59,182.26,182.54,16515.0
2017-02-09 15:10:00,182.54,182.54,182.26,182.26,20498.0,182.54,182.54,182.26,182.26,20498.0
2017-02-09 15:20:00,182.32,182.38,182.14,182.28,31476.0,182.32,182.38,182.14,182.28,31476.0
2017-02-09 15:30:00,182.27,182.36,182.05,182.09,21173.0,182.27,182.36,182.05,182.09,21173.0
2017-02-09 15:40:00,182.09,182.19,181.78,181.78,52157.0,182.09,182.19,181.78,181.78,52157.0
2017-02-09 15:50:00,181.8,181.87,181.49,181.5,95075.0,181.8,181.87,181.49,181.5,95075.0
2017-02-10 09:30:00,182.58,182.88,182.02,182.33,109287.0,182.58,182.88,182.02,182.33,109287.0
2017-02-10 09:40:00,182.26,182.47,182.0,182.09,103494.0,182.26,182.47,182.0,182.09,103494.0
2017-02-10 09:50:00,182.1,182.2,181.32,181.45,58438.0,182.1,182.2,181.32,181.45,58438.0
2017-02-10 10:00:00,181.36,181.7,181.21,181.51,75685.0,181.36,181.7,181.21,181.51,75685.0
2017-02-10 10:10:00,181.56,182.12,181.35,182.12,59647.0,181.56,182.12,181.35,182.12,59647.0
2017-02-10 10:20:00,182.13,182.61,181.71,181.92,90484.0,182.13,182.61,181.71,181.92,90484.0
2017-02-10 10:30:00,182.01,182.19,181.58,181.68,40970.0,182.01,182.19,181.58,181.68,40970.0
2017-02-10 10:40:00,181.71,182.37,181.68,181.96,46077.0,181.71,182.37,181.68,181.96,46077.0
2017-02-10 10:50:00,181.96,182.04,181.77,181.89,34775.0,181.96,182.04,181.77,181.89,34775.0
2017-02-10 11:00:00,181.85,181.94,181.7,181.86,30908.0,181.85,181.94,181.7,181.86,30908.0
2017-02-10 11:10:00,181.9,182.49,181.83,182.43,41579.0,181.9,182.49,181.83,182.43,41579.0
2017-02-10 11:20:00,182.47,183.0,182.45,182.94,45838.0,182.47,183.0,182.45,182.94,45838.0
2017-02-10 11:30:00,182.97,183.12,182.16,182.38,32858.0,182.97,183.12,182.16,182.38,32858.0
2017-02-10 11:40:00,182.4,182.55,182.05,182.25,22008.0,182.4,182.55,182.05,182.25,22008.0
2017-02-10 11:50:00,182.27,182.41,182.1,182.1,17365.0,182.27,182.41,182.1,182.1,17365.0
2017-02-10 12:00:00,182.09,182.2,181.97,182.04,17976.0,182.09,182.2,181.97,182.04,17976.0
2017-02-10 12:10:00,182.08,182.09,181.75,181.77,10502.0,182.08,182.09,181.75,181.77,10502.0
2017-02-10 12:20:00,181.78,181.84,181.57,181.65,14431.0,181.78,181.84,181.57,181.65,14431.0
2017-02-10 12:30:00,181.61,182.13,181.57,182.03,18555.0,181.61,182.13,181.57,182.03,18555.0
2017-02-10 12:40:00,181.94,182.0,181.8,181.82,8050.0,181.94,182.0,181.8,181.82,8050.0
2017-02-10 12:50:00,181.82,182.39,181.82,182.35,15840.0,181.82,182.39,181.82,182.35,15840.0
2017-02-10 13:00:00,182.35,182.74,182.28,182.49,27658.0,182.35,182.74,182.28,182.49,27658.0
2017-02-10 13:10:00,182.49,182.73,182.46,182.65,18009.0,182.49,182.73,182.46,182.65,18009.0
2017-02-10 13:20:00,182.7,182.81,182.59,182.81,13979.0,182.7,182.81,182.59,182.81,13979.0
2017-02-10 13:30:00,182.76,182.97,182.7,182.9,43923.0,182.76,182.97,182.7,182.9,43923.0
2017-02-10 13:40:00,182.96,182.96,182.66,182.86,14492.0,182.96,182.96,182.66,182.86,14492.0
2017-02-10 13:50:00,182.91,183.08,182.77,182.98,27069.0,182.91,183.08,182.77,182.98,27069.0
2017-02-10 14:00:00,182.97,183.06,182.85,183.02,25900.0,182.97,183.06,182.85,183.02,25900.0
2017-02-10 14:10:00,182.97,183.14,182.89,183.03,25178.0,182.97,183.14,182.89,183.03,25178.0
2017-02-10 14:20:00,183.0,183.25,183.0,183.13,44698.0,183.0,183.25,183.0,183.13,44698.0
2017-02-10 14:30:00,183.12,183.35,183.06,183.35,28243.0,183.12,183.35,183.06,183.35,28243.0
2017-02-10 14:40:00,183.36,183.41,183.19,183.3,27205.0,183.36,183.41,183.19,183.3,27205.0
2017-02-10 14:50:00,183.3,184.02,183.3,183.97,78570.0,183.3,184.02,183.3,183.97,78570.0
2017-02-10 15:00:00,184.02,184.07,183.55,183.57,43801.0,184.02,184.07,183.55,183.57,43801.0
2017-02-10 15:10:00,183.54,183.99,183.54,183.84,44912.0,183.54,183.99,183.54,183.84,44912.0
2017-02-10 15:20:00,183.88,184.01,183.71,183.92,56727.0,183.88,184.01,183.71,183.92,56727.0
2017-02-10 15:30:00,183.99,184.16,183.76,183.89,59463.0,183.99,184.16,183.76,183.89,59463.0
2017-02-10 15:40:00,183.89,183.92,183.65,183.65,66226.0,183.89,183.92,183.65,183.65,66226.0
2017-02-10 15:50:00,183.7,184.09,183.7,183.86,165021.0,183.7,184.09,183.7,183.86,165021.0
2017-02-13 09:30:00,184.5,185.33,184.28,184.86,278155.0,184.5,185.33,184.28,184.86,278155.0
2017-02-13 09:40:00,184.86,185.05,184.5,184.61,122674.0,184.86,185.05,184.5,184.61,122674.0
2017-02-13 09:50:00,184.58,184.85,184.5,184.75,87024.0,184.58,184.85,184.5,184.75,87024.0
2017-02-13 10:00:00,184.7,185.11,184.5,184.57,97327.0,184.7,185.11,184.5,184.57,97327.0
2017-02-13 10:10:00,184.57,184.74,184.15,184.24,68072.0,184.57,184.74,184.15,184.24,68072.0
2017-02-13 10:20:00,184.27,184.59,184.15,184.46,57689.0,184.27,184.59,184.15,184.46,57689.0
2017-02-13 10:30:00,184.56,184.56,183.96,184.29,104173.0,184.56,184.56,183.96,184.29,104173.0
2017-02-13 10:40:00,184.27,184.39,183.9,184.01,63760.0,184.27,184.39,183.9,184.01,63760.0
2017-02-13 10:50:00,183.97,184.29,183.82,183.98,43147.0,183.97,184.29,183.82,183.98,43147.0
2017-02-13 11:00:00,183.98,184.0,183.37,183.41,88770.0,183.98,184.0,183.37,183.41,88770.0
2017-02-13 11:10:00,183.4,184.2,183.33,184.09,45700.0,183.4,184.2,183.33,184.09,45700.0
2017-02-13 11:20:00,184.06,184.43,183.84,184.34,80978.0,184.06,184.43,183.84,184.34,80978.0
2017-02-13 11:30:00,184.27,184.5,184.06,184.18,47851.0,184.27,184.5,184.06,184.18,47851.0
2017-02-13 11:40:00,184.05,184.17,183.93,184.0,60210.0,184.05,184.17,183.93,184.0,60210.0
2017-02-13 11:50:00,183.97,184.18,183.9,184.06,25438.0,183.97,184.18,183.9,184.06,25438.0
2017-02-13 12:00:00,184.06,184.28,184.03,184.12,25668.0,184.06,184.28,184.03,184.12,25668.0
2017-02-13 12:10:00,184.18,184.33,184.09,184.09,18495.0,184.18,184.33,184.09,184.09,18495.0
2017-02-13 12:20:00,184.12,184.37,183.95,184.37,32319.0,184.12,184.37,183.95,184.37,32319.0
2017-02-13 12:30:00,184.31,184.38,184.19,184.28,15466.0,184.31,184.38,184.19,184.28,15466.0
2017-02-13 12:40:00,184.39,184.44,184.2,184.39,18739.0,184.39,184.44,184.2,184.39,18739.0
2017-02-13 12:50:00,184.44,184.44,184.24,184.34,17618.0,184.44,184.44,184.24,184.34,17618.0
2017-02-13 13:00:00,184.31,184.32,184.04,184.15,8055.0,184.31,184.32,184.04,184.15,8055.0
2017-02-13 13:10:00,184.15,184.29,183.9,184.29,37157.0,184.15,184.29,183.9,184.29,37157.0
2017-02-13 13:20:00,184.2,184.35,184.11,184.26,17622.0,184.2,184.35,184.11,184.26,17622.0
2017-02-13 13:30:00,184.26,184.36,184.11,184.31,20197.0,184.26,184.36,184.11,184.31,20197.0
2017-02-13 13:40:00,184.27,184.31,183.99,184.25,21672.0,184.27,184.31,183.99,184.25,21672.0
2017-02-13 13:50:00,184.26,184.59,184.22,184.38,44179.0,184.26,184.59,184.22,184.38,44179.0
2017-02-13 14:00:00,184.4,184.47,184.32,184.33,15770.0,184.4,184.47,184.32,184.33,15770.0
2017-02-13 14:10:00,184.33,184.37,184.25,184.33,24937.0,184.33,184.37,184.25,184.33,24937.0
2017-02-13 14:20:00,184.34,184.5,184.32,184.36,14569.0,184.34,184.5,184.32,184.36,14569.0
2017-02-13 14:30:00,184.36,184.75,184.26,184.75,28000.0,184.36,184.75,184.26,184.75,28000.0
2017-02-13 14:40:00,184.67,185.44,184.66,185.11,76001.0,184.67,185.44,184.66,185.11,76001.0
2017-02-13 14:50:00,185.16,185.2,184.65,184.77,33501.0,185.16,185.2,184.65,184.77,33501.0
2017-02-13 15:00:00,184.81,184.81,184.5,184.58,27387.0,184.81,184.81,184.5,184.58,27387.0
2017-02-13 15:10:00,184.56,184.63,184.45,184.54,31824.0,184.56,184.63,184.45,184.54,31824.0
2017-02-13 15:20:00,184.54,184.73,184.49,184.5,41399.0,184.54,184.73,184.49,184.5,41399.0
2017-02-13 15:30:00,184.5,184.51,184.22,184.29,55632.0,184.5,184.51,184.22,184.29,55632.0
2017-02-13 15:40:00,184.27,184.46,184.24,184.29,54586.0,184.27,184.46,184.24,184.29,54586.0
2017-02-13 15:50:00,184.3,184.41,184.16,184.31,120768.0,184.3,184.41,184.16,184.31,120768.0
2017-02-14 09:30:00,184.01,185.66,183.81,183.92,97417.0,184.01,185.66,183.81,183.92,97417.0
2017-02-14 09:40:00,184.08,184.74,183.68,184.51,107688.0,184.08,184.74,183.68,184.51,107688.0
2017-02-14 09:50:00,184.34,184.9,184.14,184.23,35365.0,184.34,184.9,184.14,184.23,35365.0
2017-02-14 10:00:00,184.29,184.43,183.91,184.39,69871.0,184.29,184.43,183.91,184.39,69871.0
2017-02-14 10:10:00,184.4,184.47,183.21,183.37,105784.0,184.4,184.47,183.21,183.37,105784.0
2017-02-14 10:20:00,183.4,183.63,182.89,183.0,42730.0,183.4,183.63,182.89,183.0,42730.0
2017-02-14 10:30:00,183.0,183.0,182.29,182.5,48499.0,183.0,183.0,182.29,182.5,48499.0
2017-02-14 10:40:00,182.47,182.59,182.28,182.53,51214.0,182.47,182.59,182.28,182.53,51214.0
2017-02-14 10:50:00,182.54,183.17,182.54,182.94,53988.0,182.54,183.17,182.54,182.94,53988.0
2017-02-14 11:00:00,182.94,183.56,182.83,183.43,71110.0,182.94,183.56,182.83,183.43,71110.0
2017-02-14 11:10:00,183.53,183.53,182.96,183.11,25753.0,183.53,183.53,182.96,183.11,25753.0
2017-02-14 11:20:00,183.11,183.3,183.06,183.21,26593.0,183.11,183.3,183.06,183.21,26593.0
2017-02-14 11:30:00,183.24,183.61,183.2,183.36,15861.0,183.24,183.61,183.2,183.36,15861.0
2017-02-14 11:40:00,183.44,183.46,182.98,183.02,33598.0,183.44,183.46,182.98,183.02,33598.0
2017-02-14 11:50:00,182.98,183.33,182.96,183.3,23340.0,182.98,183.33,182.96,183.3,23340.0
2017-02-14 12:00:00,183.22,183.32,183.17,183.2,11073.0,183.22,183.32,183.17,183.2,11073.0
2017-02-14 12:10:00,183.17,183.21,183.02,183.04,10272.0,183.17,183.21,183.02,183.04,10272.0
2017-02-14 12:20:00,183.12,183.14,182.93,183.04,14339.0,183.12,183.14,182.93,183.04,14339.0
2017-02-14 12:30:00,183.04,183.07,182.84,182.95,13972.0,183.04,183.07,182.84,182.95,13972.0
2017-02-14 12:40:00,182.95,182.98,182.54,182.65,40191.0,182.95,182.98,182.54,182.65,40191.0
2017-02-14 12:50:00,182.64,182.93,182.63,182.88,16412.0,182.64,182.93,182.63,182.88,16412.0
2017-02-14 13:00:00,182.92,182.92,182.5,182.62,55356.0,182.92,182.92,182.5,182.62,55356.0
2017-02-14 13:10:00,182.67,182.99,182.63,182.91,25474.0,182.67,182.99,182.63,182.91,25474.0
2017-02-14 13:20:00,182.98,183.06,182.85,183.02,15083.0,182.98,183.06,182.85,183.02,15083.0
2017-02-14 13:30:00,183.01,183.01,182.87,182.89,11851.0,183.01,183.01,182.87,182.89,11851.0
2017-02-14 13:40:00,182.86,182.89,182.5,182.56,21116.0,182.86,182.89,182.5,182.56,21116.0
2017-02-14 13:50:00,182.55,182.87,182.5,182.72,17707.0,182.55,182.87,182.5,182.72,17707.0
2017-02-14 14:00:00,182.68,182.9,182.6,182.79,17871.0,182.68,182.9,182.6,182.79,17871.0
2017-02-14 14:10:00,182.77,182.8,182.56,182.62,17231.0,182.77,182.8,182.56,182.62,17231.0
2017-02-14 14:20:00,182.63,182.73,182.5,182.57,27224.0,182.63,182.73,182.5,182.57,27224.0
2017-02-14 14:30:00,182.57,182.68,182.5,182.55,15742.0,182.57,182.68,182.5,182.55,15742.0
2017-02-14 14:40:00,182.5,182.56,182.43,182.51,41907.0,182.5,182.56,182.43,182.51,41907.0
2017-02-14 14:50:00,182.5,182.56,182.48,182.55,30989.0,182.5,182.56,182.48,182.55,30989.0
2017-02-14 15:00:00,182.55,182.57,182.5,182.52,44162.0,182.55,182.57,182.5,182.52,44162.0
2017-02-14 15:10:00,182.52,182.58,182.5,182.52,51372.0,182.52,182.58,182.5,182.52,51372.0
2017-02-14 15:20:00,182.52,182.56,182.5,182.53,39699.0,182.52,182.56,182.5,182.53,39699.0
2017-02-14 15:30:00,182.53,182.55,182.5,182.54,52675.0,182.53,182.55,182.5,182.54,52675.0
2017-02-14 15:40:00,182.54,182.57,182.5,182.54,52600.0,182.54,182.57,182.5,182.54,52600.0
2017-02-14 15:50:00,182.54,182.83,182.5,182.76,115550.0,182.54,182.83,182.5,182.76,115550.0
2017-02-15 09:30:00,183.65,184.98,183.16,184.55,131562.0,183.65,184.98,183.16,184.55,131562.0
2017-02-15 09:40:00,184.46,185.14,184.4,184.72,77266.0,184.46,185.14,184.4,184.72,77266.0
2017-02-15 09:50:00,184.75,184.81,184.04,184.13,79709.0,184.75,184.81,184.04,184.13,79709.0
2017-02-15 10:00:00,184.12,184.15,182.98,183.01,37458.0,184.12,184.15,182.98,183.01,37458.0
2017-02-15 10:10:00,183.09,183.57,183.0,183.5,23644.0,183.09,183.57,183.0,183.5,23644.0
2017-02-15 10:20:00,183.57,183.89,183.3,183.5,33492.0,183.57,183.89,183.3,183.5,33492.0
2017-02-15 10:30:00,183.51,183.71,183.08,183.18,29843.0,183.51,183.71,183.08,183.18,29843.0
2017-02-15 10:40:00,183.19,183.56,182.81,183.13,22389.0,183.19,183.56,182.81,183.13,22389.0
2017-02-15 10:50:00,183.13,183.26,182.87,183.13,16205.0,183.13,183.26,182.87,183.13,16205.0
2017-02-15 11:00:00,183.06,183.16,182.81,183.1,24830.0,183.06,183.16,182.81,183.1,24830.0
2017-02-15 11:10:00,183.05,183.37,183.02,183.34,15167.0,183.05,183.37,183.02,183.34,15167.0
2017-02-15 11:20:00,183.37,183.62,183.01,183.62,18484.0,183.37,183.62,183.01,183.62,18484.0
2017-02-15 11:30:00,183.62,183.83,183.44,183.47,20147.0,183.62,183.83,183.44,183.47,20147.0
2017-02-15 11:40:00,183.49,183.63,183.25,183.33,9467.0,183.49,183.63,183.25,183.33,9467.0
2017-02-15 11:50:00,183.32,183.6,183.1,183.54,12906.0,183.32,183.6,183.1,183.54,12906.0
2017-02-15 12:00:00,183.58,183.58,183.29,183.36,11729.0,183.58,183.58,183.29,183.36,11729.0
2017-02-15 12:10:00,183.3,183.44,183.17,183.22,8537.0,183.3,183.44,183.17,183.22,8537.0
2017-02-15 12:20:00,183.25,183.52,183.25,183.42,6695.0,183.25,183.52,183.25,183.42,6695.0
2017-02-15 12:30:00,183.42,183.42,183.18,183.35,10350.0,183.42,183.42,183.18,183.35,10350.0
2017-02-15 12:40:00,183.34,183.36,183.26,183.33,6565.0,183.34,183.36,183.26,183.33,6565.0
2017-02-15 12:50:00,183.32,183.42,183.3,183.3,8130.0,183.32,183.42,183.3,183.3,8130.0
2017-02-15 13:00:00,183.32,183.5,183.23,183.42,15533.0,183.32,183.5,183.23,183.42,15533.0
2017-02-15 13:10:00,183.37,183.4,183.17,183.22,12948.0,183.37,183.4,183.17,183.22,12948.0
2017-02-15 13:20:00,183.18,183.36,183.11,183.33,8900.0,183.18,183.36,183.11,183.33,8900.0
2017-02-15 13:30:00,183.37,183.38,183.24,183.29,7400.0,183.37,183.38,183.24,183.29,7400.0
2017-02-15 13:40:00,183.29,183.49,183.26,183.41,12685.0,183.29,183.49,183.26,183.41,12685.0
2017-02-15 13:50:00,183.45,183.5,183.33,183.45,11320.0,183.45,183.5,183.33,183.45,11320.0
2017-02-15 14:00:00,183.42,183.45,183.29,183.3,7218.0,183.42,183.45,183.29,183.3,7218.0
2017-02-15 14:10:00,183.34,183.69,183.21,183.46,18333.0,183.34,183.69,183.21,183.46,18333.0
2017-02-15 14:20:00,183.5,183.78,183.49,183.7,19914.0,183.5,183.78,183.49,183.7,19914.0
2017-02-15 14:30:00,183.73,183.88,183.63,183.68,18472.0,183.73,183.88,183.63,183.68,18472.0
2017-02-15 14:40:00,183.6,183.74,183.54,183.65,11735.0,183.6,183.74,183.54,183.65,11735.0
2017-02-15 14:50:00,183.68,183.84,183.63,183.78,5703.0,183.68,183.84,183.63,183.78,5703.0
2017-02-15 15:00:00,183.62,183.86,183.62,183.79,14208.0,183.62,183.86,183.62,183.79,14208.0
2017-02-15 15:10:00,183.81,183.84,183.57,183.59,14472.0,183.81,183.84,183.57,183.59,14472.0
2017-02-15 15:20:00,183.54,183.65,183.52,183.59,15387.0,183.54,183.65,183.52,183.59,15387.0
2017-02-15 15:30:00,183.57,183.65,183.46,183.64,18798.0,183.57,183.65,183.46,183.64,18798.0
2017-02-15 15:40:00,183.61,183.64,183.52,183.57,35116.0,183.61,183.64,183.52,183.57,35116.0
2017-02-15 15:50:00,183.57,183.7,183.37,183.58,75968.0,183.57,183.7,183.37,183.58,75968.0
2017-02-16 09:30:00,183.68,184.33,182.77,183.69,161564.0,183.68,184.33,182.77,183.69,161564.0
2017-02-16 09:40:00,183.73,184.26,183.61,184.03,108835.0,183.73,184.26,183.61,184.03,108835.0
2017-02-16 09:50:00,184.02,184.21,183.84,183.93,50282.0,184.02,184.21,183.84,183.93,50282.0
2017-02-16 10:00:00,183.92,184.17,183.83,184.15,43067.0,183.92,184.17,183.83,184.15,43067.0
2017-02-16 10:10:00,184.15,184.89,184.14,184.83,95760.0,184.15,184.89,184.14,184.83,95760.0
2017-02-16 10:20:00,184.86,186.41,184.8,186.19,158111.0,184.86,186.41,184.8,186.19,158111.0
2017-02-16 10:30:00,186.08,186.75,185.79,185.9,137888.0,186.08,186.75,185.79,185.9,137888.0
2017-02-16 10:40:00,185.86,186.25,185.54,185.77,78738.0,185.86,186.25,185.54,185.77,78738.0
2017-02-16 10:50:00,185.59,186.04,185.59,185.79,56362.0,185.59,186.04,185.59,185.79,56362.0
2017-02-16 11:00:00,185.78,185.83,184.42,184.83,74035.0,185.78,185.83,184.42,184.83,74035.0
2017-02-16 11:10:00,184.84,185.07,184.69,184.72,45111.0,184.84,185.07,184.69,184.72,45111.0
2017-02-16 11:20:00,184.73,185.14,184.64,185.1,26074.0,184.73,185.14,184.64,185.1,26074.0
2017-02-16 11:30:00,185.13,185.69,185.06,185.37,59883.0,185.13,185.69,185.06,185.37,59883.0
2017-02-16 11:40:00,185.38,185.75,185.27,185.47,53804.0,185.38,185.75,185.27,185.47,53804.0
2017-02-16 11:50:00,185.49,185.8,185.32,185.47,31007.0,185.49,185.8,185.32,185.47,31007.0
2017-02-16 12:00:00,185.52,185.52,185.21,185.24,21338.0,185.52,185.52,185.21,185.24,21338.0
2017-02-16 12:10:00,185.33,185.38,185.13,185.23,23326.0,185.33,185.38,185.13,185.23,23326.0
2017-02-16 12:20:00,185.25,185.58,185.23,185.51,29983.0,185.25,185.58,185.23,185.51,29983.0
2017-02-16 12:30:00,185.5,185.61,185.45,185.58,20401.0,185.5,185.61,185.45,185.58,20401.0
2017-02-16 12:40:00,185.54,185.59,185.48,185.51,18799.0,185.54,185.59,185.48,185.51,18799.0
2017-02-16 12:50:00,185.54,185.6,184.96,184.96,36753.0,185.54,185.6,184.96,184.96,36753.0
2017-02-16 13:00:00,184.97,185.05,184.91,184.99,28758.0,184.97,185.05,184.91,184.99,28758.0
2017-02-16 13:10:00,184.96,185.07,184.92,185.03,21805.0,184.96,185.07,184.92,185.03,21805.0
2017-02-16 13:20:00,185.03,185.07,184.76,185.02,25734.0,185.03,185.07,184.76,185.02,25734.0
2017-02-16 13:30:00,185.02,185.5,184.98,185.37,30302.0,185.02,185.5,184.98,185.37,30302.0
2017-02-16 13:40:00,185.37,185.37,184.9,184.9,16898.0,185.37,185.37,184.9,184.9,16898.0
2017-02-16 13:50:00,184.94,185.34,184.93,185.19,21069.0,184.94,185.34,184.93,185.19,21069.0
2017-02-16 14:00:00,185.19,185.33,185.13,185.2,28531.0,185.19,185.33,185.13,185.2,28531.0
2017-02-16 14:10:00,185.2,185.23,184.97,185.02,27996.0,185.2,185.23,184.97,185.02,27996.0
2017-02-16 14:20:00,185.07,185.07,184.88,184.97,21783.0,185.07,185.07,184.88,184.97,21783.0
2017-02-16 14:30:00,184.97,185.11,184.91,185.0,28802.0,184.97,185.11,184.91,185.0,28802.0
2017-02-16 14:40:00,185.02,185.08,184.93,184.95,22527.0,185.02,185.08,184.93,184.95,22527.0
2017-02-16 14:50:00,184.92,185.08,184.81,184.96,20265.0,184.92,185.08,184.81,184.96,20265.0
2017-02-16 15:00:00,184.93,185.03,184.81,184.87,17687.0,184.93,185.03,184.81,184.87,17687.0
2017-02-16 15:10:00,184.89,185.08,184.88,184.98,26046.0,184.89,185.08,184.88,184.98,26046.0
2017-02-16 15:20:00,184.99,185.03,184.85,184.96,19411.0,184.99,185.03,184.85,184.96,19411.0
2017-02-16 15:30:00,184.94,185.01,184.75,184.83,28625.0,184.94,185.01,184.75,184.83,28625.0
2017-02-16 15:40:00,184.83,184.84,184.75,184.8,43920.0,184.83,184.84,184.75,184.8,43920.0
2017-02-16 15:50:00,184.79,185.0,184.79,185.0,108851.0,184.79,185.0,184.79,185.0,108851.0
2017-02-17 09:30:00,183.92,184.34,183.33,183.46,93808.0,183.92,184.34,183.33,183.46,93808.0
2017-02-17 09:40:00,183.48,184.1,183.43,183.9,59985.0,183.48,184.1,183.43,183.9,59985.0
2017-02-17 09:50:00,183.89,184.49,183.85,184.48,54582.0,183.89,184.49,183.85,184.48,54582.0
2017-02-17 10:00:00,184.47,184.79,184.11,184.18,51365.0,184.47,184.79,184.11,184.18,51365.0
2017-02-17 10:10:00,184.25,184.6,184.19,184.56,17412.0,184.25,184.6,184.19,184.56,17412.0
2017-02-17 10:20:00,184.56,185.01,184.28,184.96,48669.0,184.56,185.01,184.28,184.96,48669.0
2017-02-17 10:30:00,184.89,184.99,184.33,184.41,30164.0,184.89,184.99,184.33,184.41,30164.0
2017-02-17 10:40:00,184.39,184.5,184.05,184.24,21503.0,184.39,184.5,184.05,184.24,21503.0
2017-02-17 10:50:00,184.16,184.17,183.98,184.09,20393.0,184.16,184.17,183.98,184.09,20393.0
2017-02-17 11:00:00,184.09,184.4,184.09,184.33,18101.0,184.09,184.4,184.09,184.33,18101.0
2017-02-17 11:10:00,184.33,184.41,184.26,184.33,14713.0,184.33,184.41,184.26,184.33,14713.0
2017-02-17 11:20:00,184.33,184.37,183.93,184.06,24998.0,184.33,184.37,183.93,184.06,24998.0
2017-02-17 11:30:00,184.11,184.67,184.08,184.28,16811.0,184.11,184.67,184.08,184.28,16811.0
2017-02-17 11:40:00,184.26,184.34,184.16,184.31,12684.0,184.26,184.34,184.16,184.31,12684.0
2017-02-17 11:50:00,184.32,184.32,184.15,184.19,14270.0,184.32,184.32,184.15,184.19,14270.0
2017-02-17 12:00:00,184.28,184.55,184.25,184.52,58660.0,184.28,184.55,184.25,184.52,58660.0
2017-02-17 12:10:00,184.53,184.87,184.52,184.78,21276.0,184.53,184.87,184.52,184.78,21276.0
2017-02-17 12:20:00,184.78,184.84,184.59,184.59,37705.0,184.78,184.84,184.59,184.59,37705.0
2017-02-17 12:30:00,184.54,184.62,184.32,184.62,17632.0,184.54,184.62,184.32,184.62,17632.0
2017-02-17 12:40:00,184.64,184.73,184.54,184.63,13852.0,184.64,184.73,184.54,184.63,13852.0
2017-02-17 12:50:00,184.58,184.92,184.58,184.88,11629.0,184.58,184.92,184.58,184.88,11629.0
2017-02-17 13:00:00,184.89,184.96,184.65,184.76,16846.0,184.89,184.96,184.65,184.76,16846.0
2017-02-17 13:10:00,184.83,185.01,184.82,184.94,26510.0,184.83,185.01,184.82,184.94,26510.0
2017-02-17 13:20:00,184.94,184.98,184.8,184.84,34718.0,184.94,184.98,184.8,184.84,34718.0
2017-02-17 13:30:00,184.82,184.82,184.53,184.66,9158.0,184.82,184.82,184.53,184.66,9158.0
2017-02-17 13:40:00,184.61,184.63,184.53,184.53,9849.0,184.61,184.63,184.53,184.53,9849.0
2017-02-17 13:50:00,184.56,184.63,184.35,184.54,21600.0,184.56,184.63,184.35,184.54,21600.0
2017-02-17 14:00:00,184.55,184.66,184.48,184.56,13057.0,184.55,184.66,184.48,184.56,13057.0
2017-02-17 14:10:00,184.51,184.69,184.51,184.63,12336.0,184.51,184.69,184.51,184.63,12336.0
2017-02-17 14:20:00,184.63,184.79,184.6,184.72,11937.0,184.63,184.79,184.6,184.72,11937.0
2017-02-17 14:30:00,184.7,184.75,184.65,184.67,15529.0,184.7,184.75,184.65,184.67,15529.0
2017-02-17 14:40:00,184.69,185.0,184.65,184.84,53688.0,184.69,185.0,184.65,184.84,53688.0
2017-02-17 14:50:00,184.82,184.95,184.82,184.92,17972.0,184.82,184.95,184.82,184.92,17972.0
2017-02-17 15:00:00,184.92,185.0,184.83,184.89,29413.0,184.92,185.0,184.83,184.89,29413.0
2017-02-17 15:10:00,184.85,185.06,184.83,184.99,47958.0,184.85,185.06,184.83,184.99,47958.0
2017-02-17 15:20:00,185.02,185.11,184.9,185.01,35031.0,185.02,185.11,184.9,185.01,35031.0
2017-02-17 15:30:00,185.01,185.08,184.98,185.02,55758.0,185.01,185.08,184.98,185.02,55758.0
2017-02-17 15:40:00,185.02,185.08,184.96,184.98,72126.0,185.02,185.08,184.96,184.98,72126.0
2017-02-17 15:50:00,185.0,185.21,184.91,185.18,158663.0,185.0,185.21,184.91,185.18,158663.0
2017-02-21 09:30:00,185.23,185.93,183.58,183.78,340916.0,185.23,185.93,183.58,183.78,340916.0
2017-02-21 09:40:00,183.7,184.53,183.7,184.49,205145.0,183.7,184.53,183.7,184.49,205145.0
2017-02-21 09:50:00,184.43,184.5,183.69,183.73,113666.0,184.43,184.5,183.69,183.73,113666.0
2017-02-21 10:00:00,183.7,183.98,183.6,183.71,93459.0,183.7,183.98,183.6,183.71,93459.0
2017-02-21 10:10:00,183.67,184.16,183.58,184.12,101939.0,183.67,184.16,183.58,184.12,101939.0
2017-02-21 10:20:00,184.11,184.11,183.37,183.59,89853.0,184.11,184.11,183.37,183.59,89853.0
2017-02-21 10:30:00,183.56,183.87,183.31,183.56,88841.0,183.56,183.87,183.31,183.56,88841.0
2017-02-21 10:40:00,183.53,184.54,183.52,184.37,82814.0,183.53,184.54,183.52,184.37,82814.0
2017-02-21 10:50:00,184.31,184.5,184.14,184.19,33716.0,184.31,184.5,184.14,184.19,33716.0
2017-02-21 11:00:00,184.18,184.23,183.6,183.8,81255.0,184.18,184.23,183.6,183.8,81255.0
2017-02-21 11:10:00,183.82,183.92,183.72,183.78,36072.0,183.82,183.92,183.72,183.78,36072.0
2017-02-21 11:20:00,183.76,184.24,183.72,184.16,42380.0,183.76,184.24,183.72,184.16,42380.0
2017-02-21 11:30:00,184.15,184.33,183.85,183.85,38793.0,184.15,184.33,183.85,183.85,38793.0
2017-02-21 11:40:00,183.86,184.09,183.8,183.92,33361.0,183.86,184.09,183.8,183.92,33361.0
2017-02-21 11:50:00,183.92,184.09,183.87,184.05,21529.0,183.92,184.09,183.87,184.05,21529.0
2017-02-21 12:00:00,184.04,184.36,183.81,183.87,63688.0,184.04,184.36,183.81,183.87,63688.0
2017-02-21 12:10:00,183.9,183.95,183.51,183.86,101872.0,183.9,183.95,183.51,183.86,101872.0
2017-02-21 12:20:00,183.83,184.08,183.78,184.08,37293.0,183.83,184.08,183.78,184.08,37293.0
2017-02-21 12:30:00,184.02,184.13,183.96,184.04,27676.0,184.02,184.13,183.96,184.04,27676.0
2017-02-21 12:40:00,184.02,184.16,183.97,184.08,34183.0,184.02,184.16,183.97,184.08,34183.0
2017-02-21 12:50:00,184.06,184.13,184.01,184.1,20490.0,184.06,184.13,184.01,184.1,20490.0
2017-02-21 13:00:00,184.07,184.28,184.07,184.25,28276.0,184.07,184.28,184.07,184.25,28276.0
2017-02-21 13:10:00,184.22,184.35,184.2,184.33,27975.0,184.22,184.35,184.2,184.33,27975.0
2017-02-21 13:20:00,184.36,184.73,184.32,184.67,37766.0,184.36,184.73,184.32,184.67,37766.0
2017-02-21 13:30:00,184.62,184.62,184.31,184.34,33736.0,184.62,184.62,184.31,184.34,33736.0
2017-02-21 13:40:00,184.34,184.44,184.23,184.31,30077.0,184.34,184.44,184.23,184.31,30077.0
2017-02-21 13:50:00,184.34,184.59,184.34,184.55,21889.0,184.34,184.59,184.34,184.55,21889.0
2017-02-21 14:00:00,184.49,184.84,184.47,184.69,36340.0,184.49,184.84,184.47,184.69,36340.0
2017-02-21 14:10:00,184.69,184.89,184.62,184.74,29072.0,184.69,184.89,184.62,184.74,29072.0
2017-02-21 14:20:00,184.78,184.84,184.48,184.5,84985.0,184.78,184.84,184.48,184.5,84985.0
2017-02-21 14:30:00,184.52,184.88,184.5,184.85,65656.0,184.52,184.88,184.5,184.85,65656.0
2017-02-21 14:40:00,184.88,185.1,184.58,184.64,81373.0,184.88,185.1,184.58,184.64,81373.0
2017-02-21 14:50:00,184.66,184.93,184.52,184.93,61831.0,184.66,184.93,184.52,184.93,61831.0
2017-02-21 15:00:00,184.93,184.93,184.74,184.77,49514.0,184.93,184.93,184.74,184.77,49514.0
2017-02-21 15:10:00,184.8,185.18,184.8,185.13,42812.0,184.8,185.18,184.8,185.13,42812.0
2017-02-21 15:20:00,185.17,185.61,185.04,185.46,77474.0,185.17,185.61,185.04,185.46,77474.0
2017-02-21 15:30:00,185.44,185.49,185.29,185.46,76282.0,185.44,185.49,185.29,185.46,76282.0
2017-02-21 15:40:00,185.46,185.46,185.25,185.3,99944.0,185.46,185.46,185.25,185.3,99944.0
2017-02-21 15:50:00,185.31,185.88,185.31,185.63,280381.0,185.31,185.88,185.31,185.63,280381.0
2017-02-22 09:30:00,185.0,187.49,184.97,187.05,380701.0,185.0,187.49,184.97,187.05,380701.0
2017-02-22 09:40:00,186.96,187.02,186.03,186.71,156601.0,186.96,187.02,186.03,186.71,156601.0
2017-02-22 09:50:00,186.61,186.99,185.9,186.91,143513.0,186.61,186.99,185.9,186.91,143513.0
2017-02-22 10:00:00,186.91,187.08,186.58,186.59,131951.0,186.91,187.08,186.58,186.59,131951.0
2017-02-22 10:10:00,186.68,187.09,186.51,187.04,78881.0,186.68,187.09,186.51,187.04,78881.0
2017-02-22 10:20:00,187.04,187.38,186.58,187.2,66637.0,187.04,187.38,186.58,187.2,66637.0
2017-02-22 10:30:00,187.19,187.28,187.0,187.28,53924.0,187.19,187.28,187.0,187.28,53924.0
2017-02-22 10:40:00,187.24,187.85,187.0,187.71,169121.0,187.24,187.85,187.0,187.71,169121.0
2017-02-22 10:50:00,187.74,187.98,187.36,187.75,67130.0,187.74,187.98,187.36,187.75,67130.0
2017-02-22 11:00:00,187.75,187.86,186.88,186.98,57362.0,187.75,187.86,186.88,186.98,57362.0
2017-02-22 11:10:00,186.89,187.12,186.18,186.49,76816.0,186.89,187.12,186.18,186.49,76816.0
2017-02-22 11:20:00,186.53,186.6,185.84,185.87,59038.0,186.53,186.6,185.84,185.87,59038.0
2017-02-22 11:30:00,185.82,186.81,185.82,186.71,44081.0,185.82,186.81,185.82,186.71,44081.0
2017-02-22 11:40:00,186.66,186.7,186.42,186.55,20280.0,186.66,186.7,186.42,186.55,20280.0
2017-02-22 11:50:00,186.54,186.7,186.46,186.5,36964.0,186.54,186.7,186.46,186.5,36964.0
2017-02-22 12:00:00,186.46,186.62,186.41,186.49,14084.0,186.46,186.62,186.41,186.49,14084.0
2017-02-22 12:10:00,186.43,186.64,186.43,186.47,16085.0,186.43,186.64,186.43,186.47,16085.0
2017-02-22 12:20:00,186.48,186.52,186.32,186.34,10585.0,186.48,186.52,186.32,186.34,10585.0
2017-02-22 12:30:00,186.38,186.5,186.1,186.15,26158.0,186.38,186.5,186.1,186.15,26158.0
2017-02-22 12:40:00,186.17,186.56,186.14,186.2,22045.0,186.17,186.56,186.14,186.2,22045.0
2017-02-22 12:50:00,186.1,186.53,185.95,186.42,35452.0,186.1,186.53,185.95,186.42,35452.0
2017-02-22 13:00:00,186.41,186.47,186.25,186.26,15982.0,186.41,186.47,186.25,186.26,15982.0
2017-02-22 13:10:00,186.32,186.55,186.26,186.29,14100.0,186.32,186.55,186.26,186.29,14100.0
2017-02-22 13:20:00,186.29,186.5,186.24,186.5,15676.0,186.29,186.5,186.24,186.5,15676.0
2017-02-22 13:30:00,186.5,186.64,186.34,186.4,16488.0,186.5,186.64,186.34,186.4,16488.0
2017-02-22 13:40:00,186.36,186.46,186.18,186.4,18664.0,186.36,186.46,186.18,186.4,18664.0
2017-02-22 13:50:00,186.3,186.48,186.21,186.38,9160.0,186.3,186.48,186.21,186.38,9160.0
2017-02-22 14:00:00,186.33,186.54,186.2,186.35,19669.0,186.33,186.54,186.2,186.35,19669.0
2017-02-22 14:10:00,186.42,186.44,186.2,186.31,28296.0,186.42,186.44,186.2,186.31,28296.0
2017-02-22 14:20:00,186.32,186.38,185.72,186.37,82572.0,186.32,186.38,185.72,186.37,82572.0
2017-02-22 14:30:00,186.31,187.0,186.22,186.65,49189.0,186.31,187.0,186.22,186.65,49189.0
2017-02-22 14:40:00,186.59,186.65,186.06,186.08,31352.0,186.59,186.65,186.06,186.08,31352.0
2017-02-22 14:50:00,186.14,186.43,186.01,186.01,24667.0,186.14,186.43,186.01,186.01,24667.0
2017-02-22 15:00:00,186.08,186.11,185.61,185.73,34666.0,186.08,186.11,185.61,185.73,34666.0
2017-02-22 15:10:00,185.69,185.97,185.62,185.97,22182.0,185.69,185.97,185.62,185.97,22182.0
2017-02-22 15:20:00,186.0,186.05,185.88,185.91,23395.0,186.0,186.05,185.88,185.91,23395.0
2017-02-22 15:30:00,185.87,186.07,185.86,186.04,36438.0,185.87,186.07,185.86,186.04,36438.0
2017-02-22 15:40:00,186.04,186.08,185.95,186.0,41078.0,186.04,186.08,185.95,186.0,41078.0
2017-02-22 15:50:00,186.05,186.47,185.92,186.0,132104.0,186.05,186.47,185.92,186.0,132104.0
2017-02-23 09:30:00,187.87,188.5,187.0,187.85,488695.0,187.87,188.5,187.0,187.85,488695.0
2017-02-23 09:40:00,187.81,188.54,187.52,188.33,302253.0,187.81,188.54,187.52,188.33,302253.0
2017-02-23 09:50:00,188.31,188.37,187.69,187.99,123810.0,188.31,188.37,187.69,187.99,123810.0
2017-02-23 10:00:00,188.01,188.26,187.75,187.85,95558.0,188.01,188.26,187.75,187.85,95558.0
2017-02-23 10:10:00,187.85,187.87,186.26,186.98,117280.0,187.85,187.87,186.26,186.98,117280.0
2017-02-23 10:20:00,186.91,187.22,186.72,187.1,49736.0,186.91,187.22,186.72,187.1,49736.0
2017-02-23 10:30:00,187.19,187.35,186.34,186.44,64952.0,187.19,187.35,186.34,186.44,64952.0
2017-02-23 10:40:00,186.38,186.38,185.76,185.88,88539.0,186.38,186.38,185.76,185.88,88539.0
2017-02-23 10:50:00,185.89,185.94,185.23,185.71,63361.0,185.89,185.94,185.23,185.71,63361.0
2017-02-23 11:00:00,185.79,186.0,185.23,185.23,40814.0,185.79,186.0,185.23,185.23,40814.0
2017-02-23 11:10:00,185.23,185.3,184.8,184.93,77237.0,185.23,185.3,184.8,184.93,77237.0
2017-02-23 11:20:00,184.93,184.94,184.26,184.26,40319.0,184.93,184.94,184.26,184.26,40319.0
2017-02-23 11:30:00,184.3,184.75,184.27,184.46,48611.0,184.3,184.75,184.27,184.46,48611.0
2017-02-23 11:40:00,184.49,184.62,184.11,184.2,51413.0,184.49,184.62,184.11,184.2,51413.0
2017-02-23 11:50:00,184.18,184.37,183.97,184.0,54762.0,184.18,184.37,183.97,184.0,54762.0
2017-02-23 12:00:00,183.97,184.33,183.91,184.05,45563.0,183.97,184.33,183.91,184.05,45563.0
2017-02-23 12:10:00,184.01,184.71,184.01,184.61,33442.0,184.01,184.71,184.01,184.61,33442.0
2017-02-23 12:20:00,184.54,184.98,184.49,184.67,32140.0,184.54,184.98,184.49,184.67,32140.0
2017-02-23 12:30:00,184.65,184.74,184.42,184.68,23605.0,184.65,184.74,184.42,184.68,23605.0
2017-02-23 12:40:00,184.69,184.87,184.5,184.74,22409.0,184.69,184.87,184.5,184.74,22409.0
2017-02-23 12:50:00,184.7,184.78,184.19,184.27,32600.0,184.7,184.78,184.19,184.27,32600.0
2017-02-23 13:00:00,184.24,184.49,184.18,184.45,22354.0,184.24,184.49,184.18,184.45,22354.0
2017-02-23 13:10:00,184.41,184.68,184.37,184.48,64855.0,184.41,184.68,184.37,184.48,64855.0
2017-02-23 13:20:00,184.51,184.67,184.45,184.64,27861.0,184.51,184.67,184.45,184.64,27861.0
2017-02-23 13:30:00,184.67,184.77,184.34,184.34,35096.0,184.67,184.77,184.34,184.34,35096.0
2017-02-23 13:40:00,184.38,184.65,184.35,184.51,46457.0,184.38,184.65,184.35,184.51,46457.0
2017-02-23 13:50:00,184.49,184.8,184.44,184.74,35404.0,184.49,184.8,184.44,184.74,35404.0
2017-02-23 14:00:00,184.72,184.74,184.38,184.5,44051.0,184.72,184.74,184.38,184.5,44051.0
2017-02-23 14:10:00,184.5,184.75,184.41,184.5,31909.0,184.5,184.75,184.41,184.5,31909.0
2017-02-23 14:20:00,184.5,184.85,184.45,184.76,79357.0,184.5,184.85,184.45,184.76,79357.0
2017-02-23 14:30:00,184.75,184.77,184.46,184.57,31592.0,184.75,184.77,184.46,184.57,31592.0
2017-02-23 14:40:00,184.58,184.78,184.48,184.5,36630.0,184.58,184.78,184.48,184.5,36630.0
2017-02-23 14:50:00,184.53,184.69,184.45,184.62,15053.0,184.53,184.69,184.45,184.62,15053.0
2017-02-23 15:00:00,184.59,184.83,184.45,184.61,41301.0,184.59,184.83,184.45,184.61,41301.0
2017-02-23 15:10:00,184.64,184.87,184.64,184.72,43184.0,184.64,184.87,184.64,184.72,43184.0
2017-02-23 15:20:00,184.7,184.87,184.59,184.65,44010.0,184.7,184.87,184.59,184.65,44010.0
2017-02-23 15:30:00,184.71,184.9,184.49,184.5,77643.0,184.71,184.9,184.49,184.5,77643.0
2017-02-23 15:40:00,184.5,184.6,184.04,184.39,133734.0,184.5,184.6,184.04,184.39,133734.0
2017-02-23 15:50:00,184.41,184.69,184.2,184.63,216234.0,184.41,184.69,184.2,184.63,216234.0
2017-02-24 09:30:00,181.01,181.57,175.8,176.56,976003.0,181.01,181.57,175.8,176.56,976003.0
2017-02-24 09:40:00,176.47,177.17,175.68,176.82,384032.0,176.47,177.17,175.68,176.82,384032.0
2017-02-24 09:50:00,176.86,178.65,176.53,178.2,312960.0,176.86,178.65,176.53,178.2,312960.0
2017-02-24 10:00:00,178.42,179.91,178.16,178.59,211488.0,178.42,179.91,178.16,178.59,211488.0
2017-02-24 10:10:00,178.5,178.5,176.91,177.66,187737.0,178.5,178.5,176.91,177.66,187737.0
2017-02-24 10:20:00,177.64,177.93,176.87,177.06,193630.0,177.64,177.93,176.87,177.06,193630.0
2017-02-24 10:30:00,177.18,177.61,176.87,177.25,120323.0,177.18,177.61,176.87,177.25,120323.0
2017-02-24 10:40:00,177.25,177.27,177.0,177.1,153370.0,177.25,177.27,177.0,177.1,153370.0
2017-02-24 10:50:00,177.06,177.16,176.0,176.59,288642.0,177.06,177.16,176.0,176.59,288642.0
2017-02-24 11:00:00,176.57,176.7,176.0,176.22,134844.0,176.57,176.7,176.0,176.22,134844.0
2017-02-24 11:10:00,176.24,176.36,175.13,176.14,254925.0,176.24,176.36,175.13,176.14,254925.0
2017-02-24 11:20:00,176.13,176.3,175.82,176.19,71344.0,176.13,176.3,175.82,176.19,71344.0
2017-02-24 11:30:00,176.19,176.36,175.74,176.08,84286.0,176.19,176.36,175.74,176.08,84286.0
2017-02-24 11:40:00,176.04,176.3,175.73,176.11,68040.0,176.04,176.3,175.73,176.11,68040.0
2017-02-24 11:50:00,176.09,176.18,175.5,175.56,129612.0,176.09,176.18,175.5,175.56,129612.0
2017-02-24 12:00:00,175.6,175.77,175.23,175.34,90972.0,175.6,175.77,175.23,175.34,90972.0
2017-02-24 12:10:00,175.34,175.85,175.25,175.26,80660.0,175.34,175.85,175.25,175.26,80660.0
2017-02-24 12:20:00,175.27,175.5,175.16,175.34,65156.0,175.27,175.5,175.16,175.34,65156.0
2017-02-24 12:30:00,175.37,175.85,175.36,175.72,79067.0,175.37,175.85,175.36,175.72,79067.0
2017-02-24 12:40:00,175.75,175.98,175.64,175.75,46520.0,175.75,175.98,175.64,175.75,46520.0
2017-02-24 12:50:00,175.76,176.21,175.74,176.02,69298.0,175.76,176.21,175.74,176.02,69298.0
2017-02-24 13:00:00,176.06,176.07,175.61,175.67,90764.0,176.06,176.07,175.61,175.67,90764.0
2017-02-24 13:10:00,175.65,175.75,175.56,175.7,48701.0,175.65,175.75,175.56,175.7,48701.0
2017-02-24 13:20:00,175.62,175.82,175.61,175.69,59539.0,175.62,175.82,175.61,175.69,59539.0
2017-02-24 13:30:00,175.72,175.78,175.64,175.68,36325.0,175.72,175.78,175.64,175.68,36325.0
2017-02-24 13:40:00,175.71,175.75,175.63,175.67,33766.0,175.71,175.75,175.63,175.67,33766.0
2017-02-24 13:50:00,175.67,175.8,175.37,175.63,65316.0,175.67,175.8,175.37,175.63,65316.0
2017-02-24 14:00:00,175.61,175.66,175.25,175.56,50234.0,175.61,175.66,175.25,175.56,50234.0
2017-02-24 14:10:00,175.56,175.65,175.37,175.42,58105.0,175.56,175.65,175.37,175.42,58105.0
2017-02-24 14:20:00,175.42,175.58,175.01,175.09,132909.0,175.42,175.58,175.01,175.09,132909.0
2017-02-24 14:30:00,175.05,176.31,174.81,176.0,215405.0,175.05,176.31,174.81,176.0,215405.0
2017-02-24 14:40:00,175.99,176.03,175.02,175.35,91351.0,175.99,176.03,175.02,175.35,91351.0
2017-02-24 14:50:00,175.33,175.4,174.63,174.67,106249.0,175.33,175.4,174.63,174.67,106249.0
2017-02-24 15:00:00,174.67,174.86,174.51,174.75,135519.0,174.67,174.86,174.51,174.75,135519.0
2017-02-24 15:10:00,174.75,174.84,174.28,174.63,158697.0,174.75,174.84,174.28,174.63,158697.0
2017-02-24 15:20:00,174.64,174.86,174.2,174.72,137926.0,174.64,174.86,174.2,174.72,137926.0
2017-02-24 15:30:00,174.72,174.89,174.5,174.69,159597.0,174.72,174.89,174.5,174.69,159597.0
2017-02-24 15:40:00,174.69,174.77,173.91,174.74,253425.0,174.69,174.77,173.91,174.74,253425.0
2017-02-24 15:50:00,174.74,175.14,174.53,175.14,615869.0,174.74,175.14,174.53,175.14,615869.0
2017-02-27 09:30:00,175.17,176.28,174.08,174.12,216225.0,175.17,176.28,174.08,174.12,216225.0
2017-02-27 09:40:00,174.09,174.23,172.69,173.06,245985.0,174.09,174.23,172.69,173.06,245985.0
2017-02-27 09:50:00,173.05,174.1,172.81,173.8,194789.0,173.05,174.1,172.81,173.8,194789.0
2017-02-27 10:00:00,173.94,174.16,173.0,173.18,116792.0,173.94,174.16,173.0,173.18,116792.0
2017-02-27 10:10:00,173.21,173.52,172.97,173.17,107012.0,173.21,173.52,172.97,173.17,107012.0
2017-02-27 10:20:00,173.14,173.27,172.98,173.2,72301.0,173.14,173.27,172.98,173.2,72301.0
2017-02-27 10:30:00,173.19,173.64,173.18,173.32,71787.0,173.19,173.64,173.18,173.32,71787.0
2017-02-27 10:40:00,173.37,173.53,173.0,173.22,52878.0,173.37,173.53,173.0,173.22,52878.0
2017-02-27 10:50:00,173.17,173.5,173.16,173.35,51916.0,173.17,173.5,173.16,173.35,51916.0
2017-02-27 11:00:00,173.36,174.19,173.34,173.74,94461.0,173.36,174.19,173.34,173.74,94461.0
2017-02-27 11:10:00,173.72,173.75,173.23,173.29,55784.0,173.72,173.75,173.23,173.29,55784.0
2017-02-27 11:20:00,173.28,173.41,172.94,173.24,83140.0,173.28,173.41,172.94,173.24,83140.0
2017-02-27 11:30:00,173.3,173.33,172.93,173.01,52652.0,173.3,173.33,172.93,173.01,52652.0
2017-02-27 11:40:00,173.03,173.49,172.88,173.43,44460.0,173.03,173.49,172.88,173.43,44460.0
2017-02-27 11:50:00,173.44,173.46,172.86,172.92,32782.0,173.44,173.46,172.86,172.92,32782.0
2017-02-27 12:00:00,172.94,173.05,172.2,172.23,75530.0,172.94,173.05,172.2,172.23,75530.0
2017-02-27 12:10:00,172.27,172.52,171.88,171.91,151380.0,172.27,172.52,171.88,171.91,151380.0
2017-02-27 12:20:00,171.97,172.51,171.81,172.2,73216.0,171.97,172.51,171.81,172.2,73216.0
2017-02-27 12:30:00,172.17,172.5,172.06,172.35,62592.0,172.17,172.5,172.06,172.35,62592.0
2017-02-27 12:40:00,172.36,172.36,171.78,171.88,67684.0,172.36,172.36,171.78,171.88,67684.0
2017-02-27 12:50:00,171.89,172.13,171.73,171.85,80842.0,171.89,172.13,171.73,171.85,80842.0
2017-02-27 13:00:00,171.88,172.56,171.87,172.49,62974.0,171.88,172.56,171.87,172.49,62974.0
2017-02-27 13:10:00,172.53,172.71,172.14,172.26,52505.0,172.53,172.71,172.14,172.26,52505.0
2017-02-27 13:20:00,172.3,172.51,172.19,172.42,31964.0,172.3,172.51,172.19,172.42,31964.0
2017-02-27 13:30:00,172.48,172.57,172.24,172.37,21883.0,172.48,172.57,172.24,172.37,21883.0
2017-02-27 13:40:00,172.43,172.43,172.18,172.38,44223.0,172.43,172.43,172.18,172.38,44223.0
2017-02-27 13:50:00,172.41,172.98,172.39,172.81,52654.0,172.41,172.98,172.39,172.81,52654.0
2017-02-27 14:00:00,172.78,173.34,172.78,173.29,82933.0,172.78,173.34,172.78,173.29,82933.0
2017-02-27 14:10:00,173.27,173.29,172.8,172.83,21479.0,173.27,173.29,172.8,172.83,21479.0
2017-02-27 14:20:00,172.84,173.1,172.77,172.96,21791.0,172.84,173.1,172.77,172.96,21791.0
2017-02-27 14:30:00,172.94,173.1,172.85,173.01,21768.0,172.94,173.1,172.85,173.01,21768.0
2017-02-27 14:40:00,172.95,173.09,172.88,172.96,25334.0,172.95,173.09,172.88,172.96,25334.0
2017-02-27 14:50:00,172.98,173.2,172.9,173.18,35765.0,172.98,173.2,172.9,173.18,35765.0
2017-02-27 15:00:00,173.18,173.35,173.1,173.12,36713.0,173.18,173.35,173.1,173.12,36713.0
2017-02-27 15:10:00,173.14,173.18,173.01,173.11,26530.0,173.14,173.18,173.01,173.11,26530.0
2017-02-27 15:20:00,173.09,173.24,172.91,173.02,38189.0,173.09,173.24,172.91,173.02,38189.0
2017-02-27 15:30:00,173.02,173.07,172.87,172.9,48962.0,173.02,173.07,172.87,172.9,48962.0
2017-02-27 15:40:00,172.9,172.96,172.79,172.82,63668.0,172.9,172.96,172.79,172.82,63668.0
2017-02-27 15:50:00,172.83,173.02,172.8,172.94,188227.0,172.83,173.02,172.8,172.94,188227.0
2017-02-28 09:30:00,172.8,175.1,172.8,175.07,220125.0,172.8,175.1,172.8,175.07,220125.0
2017-02-28 09:40:00,175.01,175.88,174.99,175.57,137047.0,175.01,175.88,174.99,175.57,137047.0
2017-02-28 09:50:00,175.57,175.92,175.0,175.15,83298.0,175.57,175.92,175.0,175.15,83298.0
2017-02-28 10:00:00,175.21,175.25,174.75,175.25,58446.0,175.21,175.25,174.75,175.25,58446.0
2017-02-28 10:10:00,175.25,175.76,174.87,175.75,65379.0,175.25,175.76,174.87,175.75,65379.0
2017-02-28 10:20:00,175.72,175.74,175.31,175.49,58572.0,175.72,175.74,175.31,175.49,58572.0
2017-02-28 10:30:00,175.46,175.56,175.12,175.15,34333.0,175.46,175.56,175.12,175.15,34333.0
2017-02-28 10:40:00,175.11,175.21,174.84,175.19,41623.0,175.11,175.21,174.84,175.19,41623.0
2017-02-28 10:50:00,175.2,175.61,175.1,175.47,36238.0,175.2,175.61,175.1,175.47,36238.0
2017-02-28 11:00:00,175.44,175.48,175.0,175.23,52779.0,175.44,175.48,175.0,175.23,52779.0
2017-02-28 11:10:00,175.26,175.27,175.06,175.27,39439.0,175.26,175.27,175.06,175.27,39439.0
2017-02-28 11:20:00,175.22,175.63,175.22,175.56,45760.0,175.22,175.63,175.22,175.56,45760.0
2017-02-28 11:30:00,175.56,175.65,175.49,175.53,32924.0,175.56,175.65,175.49,175.53,32924.0
2017-02-28 11:40:00,175.5,175.67,175.25,175.66,39025.0,175.5,175.67,175.25,175.66,39025.0
2017-02-28 11:50:00,175.66,175.75,175.47,175.47,48560.0,175.66,175.75,175.47,175.47,48560.0
2017-02-28 12:00:00,175.45,175.7,175.39,175.47,35894.0,175.45,175.7,175.39,175.47,35894.0
2017-02-28 12:10:00,175.5,175.55,175.19,175.35,24699.0,175.5,175.55,175.19,175.35,24699.0
2017-02-28 12:20:00,175.35,175.35,175.01,175.07,66275.0,175.35,175.35,175.01,175.07,66275.0
2017-02-28 12:30:00,175.06,175.27,174.97,175.01,37454.0,175.06,175.27,174.97,175.01,37454.0
2017-02-28 12:40:00,175.05,175.21,174.9,174.91,22836.0,175.05,175.21,174.9,174.91,22836.0
2017-02-28 12:50:00,174.9,174.94,174.75,174.92,18249.0,174.9,174.94,174.75,174.92,18249.0
2017-02-28 13:00:00,174.95,175.04,174.85,174.92,19372.0,174.95,175.04,174.85,174.92,19372.0
2017-02-28 13:10:00,174.92,174.97,174.7,174.7,46786.0,174.92,174.97,174.7,174.7,46786.0
2017-02-28 13:20:00,174.72,174.85,174.64,174.69,39930.0,174.72,174.85,174.64,174.69,39930.0
2017-02-28 13:30:00,174.69,174.74,174.55,174.73,23889.0,174.69,174.74,174.55,174.73,23889.0
2017-02-28 13:40:00,174.79,174.87,174.59,174.73,38319.0,174.79,174.87,174.59,174.73,38319.0
2017-02-28 13:50:00,174.72,174.75,174.56,174.71,14158.0,174.72,174.75,174.56,174.71,14158.0
2017-02-28 14:00:00,174.71,174.74,174.27,174.36,23599.0,174.71,174.74,174.27,174.36,23599.0
2017-02-28 14:10:00,174.38,174.38,174.06,174.13,24567.0,174.38,174.38,174.06,174.13,24567.0
2017-02-28 14:20:00,174.15,174.24,174.05,174.2,23038.0,174.15,174.24,174.05,174.2,23038.0
2017-02-28 14:30:00,174.18,174.2,173.88,174.02,36464.0,174.18,174.2,173.88,174.02,36464.0
2017-02-28 14:40:00,174.02,174.49,173.88,174.44,45108.0,174.02,174.49,173.88,174.44,45108.0
2017-02-28 14:50:00,174.47,174.47,174.07,174.25,27129.0,174.47,174.47,174.07,174.25,27129.0
2017-02-28 15:00:00,174.22,174.58,174.22,174.4,29252.0,174.22,174.58,174.22,174.4,29252.0
2017-02-28 15:10:00,174.43,174.46,174.25,174.34,29641.0,174.43,174.46,174.25,174.34,29641.0
2017-02-28 15:20:00,174.31,174.41,174.11,174.15,47875.0,174.31,174.41,174.11,174.15,47875.0
2017-02-28 15:30:00,174.14,174.18,173.94,173.97,41762.0,174.14,174.18,173.94,173.97,41762.0
2017-02-28 15:40:00,173.96,174.09,173.91,173.99,44391.0,173.96,174.09,173.91,173.99,44391.0
2017-02-28 15:50:00,174.0,174.22,174.0,174.13,164285.0,174.0,174.22,174.0,174.13,164285.0
2017-03-01 09:30:00,176.44,176.76,175.5,176.48,160398.0,176.44,176.76,175.5,176.48,160398.0
2017-03-01 09:40:00,176.56,176.58,175.71,175.88,103196.0,176.56,176.58,175.71,175.88,103196.0
2017-03-01 09:50:00,175.88,175.88,175.33,175.53,98805.0,175.88,175.88,175.33,175.53,98805.0
2017-03-01 10:00:00,175.66,176.0,175.54,175.58,32902.0,175.66,176.0,175.54,175.58,32902.0
2017-03-01 10:10:00,175.61,176.27,175.42,176.1,43228.0,175.61,176.27,175.42,176.1,43228.0
2017-03-01 10:20:00,176.15,176.79,175.98,176.58,94954.0,176.15,176.79,175.98,176.58,94954.0
2017-03-01 10:30:00,176.53,176.6,175.85,176.28,43134.0,176.53,176.6,175.85,176.28,43134.0
2017-03-01 10:40:00,176.24,176.28,176.02,176.06,21276.0,176.24,176.28,176.02,176.06,21276.0
2017-03-01 10:50:00,176.05,176.17,176.01,176.17,52716.0,176.05,176.17,176.01,176.17,52716.0
2017-03-01 11:00:00,176.13,176.49,176.12,176.45,45973.0,176.13,176.49,176.12,176.45,45973.0
2017-03-01 11:10:00,176.44,176.5,176.2,176.25,22053.0,176.44,176.5,176.2,176.25,22053.0
2017-03-01 11:20:00,176.25,176.38,176.07,176.07,23171.0,176.25,176.38,176.07,176.07,23171.0
2017-03-01 11:30:00,176.15,176.17,175.78,175.8,27094.0,176.15,176.17,175.78,175.8,27094.0
2017-03-01 11:40:00,175.76,176.17,175.73,176.0,11881.0,175.76,176.17,175.73,176.0,11881.0
2017-03-01 11:50:00,176.08,176.11,175.73,175.77,9713.0,176.08,176.11,175.73,175.77,9713.0
2017-03-01 12:00:00,175.76,176.14,175.75,175.85,13557.0,175.76,176.14,175.75,175.85,13557.0
2017-03-01 12:10:00,175.88,175.96,175.78,175.81,25151.0,175.88,175.96,175.78,175.81,25151.0
2017-03-01 12:20:00,175.82,175.94,175.72,175.81,11249.0,175.82,175.94,175.72,175.81,11249.0
2017-03-01 12:30:00,175.77,175.77,175.63,175.7,11265.0,175.77,175.77,175.63,175.7,11265.0
2017-03-01 12:40:00,175.68,175.77,175.53,175.66,18547.0,175.68,175.77,175.53,175.66,18547.0
2017-03-01 12:50:00,175.65,175.91,175.64,175.75,5370.0,175.65,175.91,175.64,175.75,5370.0
2017-03-01 13:00:00,175.78,175.91,175.7,175.77,10993.0,175.78,175.91,175.7,175.77,10993.0
2017-03-01 13:10:00,175.72,175.93,175.61,175.75,11218.0,175.72,175.93,175.61,175.75,11218.0
2017-03-01 13:20:00,175.72,175.9,175.72,175.86,8207.0,175.72,175.9,175.72,175.86,8207.0
2017-03-01 13:30:00,175.81,176.15,175.8,175.98,33200.0,175.81,176.15,175.8,175.98,33200.0
2017-03-01 13:40:00,175.87,176.12,175.81,176.09,15384.0,175.87,176.12,175.81,176.09,15384.0
2017-03-01 13:50:00,176.12,176.12,175.95,175.97,15291.0,176.12,176.12,175.95,175.97,15291.0
2017-03-01 14:00:00,175.96,176.02,175.85,175.88,11926.0,175.96,176.02,175.85,175.88,11926.0
2017-03-01 14:10:00,175.96,176.05,175.84,175.97,24893.0,175.96,176.05,175.84,175.97,24893.0
2017-03-01 14:20:00,175.95,176.04,175.92,176.0,15375.0,175.95,176.04,175.92,176.0,15375.0
2017-03-01 14:30:00,176.0,176.03,175.86,175.88,32006.0,176.0,176.03,175.86,175.88,32006.0
2017-03-01 14:40:00,175.89,175.95,175.77,175.84,14342.0,175.89,175.95,175.77,175.84,14342.0
2017-03-01 14:50:00,175.81,175.83,175.56,175.63,29611.0,175.81,175.83,175.56,175.63,29611.0
2017-03-01 15:00:00,175.63,175.77,175.54,175.68,31583.0,175.63,175.77,175.54,175.68,31583.0
2017-03-01 15:10:00,175.65,175.67,175.47,175.5,22691.0,175.65,175.67,175.47,175.5,22691.0
2017-03-01 15:20:00,175.48,175.59,175.47,175.56,21895.0,175.48,175.59,175.47,175.56,21895.0
2017-03-01 15:30:00,175.6,175.63,175.38,175.42,55239.0,175.6,175.63,175.38,175.42,55239.0
2017-03-01 15:40:00,175.43,175.65,175.35,175.41,67709.0,175.43,175.65,175.35,175.41,67709.0
2017-03-01 15:50:00,175.43,175.61,175.13,175.32,131857.0,175.43,175.61,175.13,175.32,131857.0
2017-03-02 09:30:00,175.33,176.33,175.05,176.33,104294.0,175.33,176.33,175.05,176.33,104294.0
2017-03-02 09:40:00,176.29,176.49,175.62,176.08,42484.0,176.29,176.49,175.62,176.08,42484.0
2017-03-02 09:50:00,175.92,175.92,175.1,175.19,25454.0,175.92,175.92,175.1,175.19,25454.0
2017-03-02 10:00:00,175.22,175.23,174.5,174.5,42585.0,175.22,175.23,174.5,174.5,42585.0
2017-03-02 10:10:00,174.5,174.9,174.31,174.9,19610.0,174.5,174.9,174.31,174.9,19610.0
2017-03-02 10:20:00,174.86,174.88,174.5,174.71,26913.0,174.86,174.88,174.5,174.71,26913.0
2017-03-02 10:30:00,174.71,174.75,174.48,174.55,28599.0,174.71,174.75,174.48,174.55,28599.0
2017-03-02 10:40:00,174.5,174.58,174.11,174.21,31593.0,174.5,174.58,174.11,174.21,31593.0
2017-03-02 10:50:00,174.23,174.38,174.15,174.2,37477.0,174.23,174.38,174.15,174.2,37477.0
2017-03-02 11:00:00,174.19,174.22,174.0,174.04,41110.0,174.19,174.22,174.0,174.04,41110.0
2017-03-02 11:10:00,174.06,174.21,173.99,174.04,46346.0,174.06,174.21,173.99,174.04,46346.0
2017-03-02 11:20:00,174.07,174.12,173.92,174.02,29196.0,174.07,174.12,173.92,174.02,29196.0
2017-03-02 11:30:00,174.03,174.04,173.8,173.84,19645.0,174.03,174.04,173.8,173.84,19645.0
2017-03-02 11:40:00,173.89,174.19,173.85,173.99,24685.0,173.89,174.19,173.85,173.99,24685.0
2017-03-02 11:50:00,173.96,174.16,173.95,174.09,22145.0,173.96,174.16,173.95,174.09,22145.0
2017-03-02 12:00:00,174.08,174.14,173.86,173.86,20770.0,174.08,174.14,173.86,173.86,20770.0
2017-03-02 12:10:00,173.84,174.0,173.5,173.5,39319.0,173.84,174.0,173.5,173.5,39319.0
2017-03-02 12:20:00,173.46,173.66,173.46,173.64,20732.0,173.46,173.66,173.46,173.64,20732.0
2017-03-02 12:30:00,173.75,173.76,173.52,173.54,23635.0,173.75,173.76,173.52,173.54,23635.0
2017-03-02 12:40:00,173.55,173.55,173.15,173.19,46316.0,173.55,173.55,173.15,173.19,46316.0
2017-03-02 12:50:00,173.17,173.26,173.11,173.16,25785.0,173.17,173.26,173.11,173.16,25785.0
2017-03-02 13:00:00,173.14,173.17,172.97,173.04,68156.0,173.14,173.17,172.97,173.04,68156.0
2017-03-02 13:10:00,173.06,173.2,173.0,173.02,32339.0,173.06,173.2,173.0,173.02,32339.0
2017-03-02 13:20:00,173.07,173.4,173.01,173.22,20436.0,173.07,173.4,173.01,173.22,20436.0
2017-03-02 13:30:00,173.21,173.46,173.13,173.26,24953.0,173.21,173.46,173.13,173.26,24953.0
2017-03-02 13:40:00,173.29,173.41,173.09,173.18,19857.0,173.29,173.41,173.09,173.18,19857.0
2017-03-02 13:50:00,173.21,173.24,173.08,173.09,34075.0,173.21,173.24,173.08,173.09,34075.0
2017-03-02 14:00:00,173.08,173.29,173.08,173.16,30187.0,173.08,173.29,173.08,173.16,30187.0
2017-03-02 14:10:00,173.21,173.4,173.19,173.35,15246.0,173.21,173.4,173.19,173.35,15246.0
2017-03-02 14:20:00,173.4,173.86,173.37,173.81,95572.0,173.4,173.86,173.37,173.81,95572.0
2017-03-02 14:30:00,173.81,173.95,173.67,173.81,24192.0,173.81,173.95,173.67,173.81,24192.0
2017-03-02 14:40:00,173.8,174.07,173.79,174.03,23852.0,173.8,174.07,173.79,174.03,23852.0
2017-03-02 14:50:00,174.06,174.06,173.66,173.86,20205.0,174.06,174.06,173.66,173.86,20205.0
2017-03-02 15:00:00,173.86,174.07,173.8,173.9,20889.0,173.86,174.07,173.8,173.9,20889.0
2017-03-02 15:10:00,173.9,173.97,173.81,173.9,25248.0,173.9,173.97,173.81,173.9,25248.0
2017-03-02 15:20:00,173.97,174.34,173.94,174.21,76490.0,173.97,174.34,173.94,174.21,76490.0
2017-03-02 15:30:00,174.19,174.3,174.15,174.26,71425.0,174.19,174.3,174.15,174.26,71425.0
2017-03-02 15:40:00,174.27,174.29,174.05,174.08,66085.0,174.27,174.29,174.05,174.08,66085.0
2017-03-02 15:50:00,174.11,174.58,174.11,174.35,311722.0,174.11,174.58,174.11,174.35,311722.0
2017-03-03 09:30:00,174.53,175.54,174.02,175.45,53375.0,174.53,175.54,174.02,175.45,53375.0
2017-03-03 09:40:00,175.5,175.71,174.51,175.06,40439.0,175.5,175.71,174.51,175.06,40439.0
2017-03-03 09:50:00,175.02,175.09,174.5,174.81,27158.0,175.02,175.09,174.5,174.81,27158.0
2017-03-03 10:00:00,174.9,175.0,174.1,174.12,19965.0,174.9,175.0,174.1,174.12,19965.0
2017-03-03 10:10:00,174.11,174.25,173.91,173.91,19031.0,174.11,174.25,173.91,173.91,19031.0
2017-03-03 10:20:00,173.92,173.97,173.51,173.56,16068.0,173.92,173.97,173.51,173.56,16068.0
2017-03-03 10:30:00,173.57,173.79,173.28,173.54,27469.0,173.57,173.79,173.28,173.54,27469.0
2017-03-03 10:40:00,173.51,173.57,173.43,173.45,16913.0,173.51,173.57,173.43,173.45,16913.0
2017-03-03 10:50:00,173.48,173.56,173.4,173.43,17574.0,173.48,173.56,173.4,173.43,17574.0
2017-03-03 11:00:00,173.43,173.76,173.38,173.72,16955.0,173.43,173.76,173.38,173.72,16955.0
2017-03-03 11:10:00,173.66,173.91,173.66,173.89,14594.0,173.66,173.91,173.66,173.89,14594.0
2017-03-03 11:20:00,173.86,173.89,173.49,173.56,17497.0,173.86,173.89,173.49,173.56,17497.0
2017-03-03 11:30:00,173.5,173.65,173.48,173.5,8128.0,173.5,173.65,173.48,173.5,8128.0
2017-03-03 11:40:00,173.5,173.63,173.5,173.62,11020.0,173.5,173.63,173.5,173.62,11020.0
2017-03-03 11:50:00,173.6,173.65,173.5,173.55,19615.0,173.6,173.65,173.5,173.55,19615.0
2017-03-03 12:00:00,173.54,173.62,173.5,173.6,9674.0,173.54,173.62,173.5,173.6,9674.0
2017-03-03 12:10:00,173.56,173.68,173.5,173.56,10909.0,173.56,173.68,173.5,173.56,10909.0
2017-03-03 12:20:00,173.55,174.02,173.5,173.95,14813.0,173.55,174.02,173.5,173.95,14813.0
2017-03-03 12:30:00,173.95,173.95,173.73,173.76,10208.0,173.95,173.95,173.73,173.76,10208.0
2017-03-03 12:40:00,173.76,173.96,173.7,173.71,6993.0,173.76,173.96,173.7,173.71,6993.0
2017-03-03 12:50:00,173.72,173.75,173.52,173.56,12467.0,173.72,173.75,173.52,173.56,12467.0
2017-03-03 13:00:00,173.52,173.82,173.4,173.71,27882.0,173.52,173.82,173.4,173.71,27882.0
2017-03-03 13:10:00,173.57,173.72,173.49,173.53,10855.0,173.57,173.72,173.49,173.53,10855.0
2017-03-03 13:20:00,173.53,173.54,173.41,173.44,11903.0,173.53,173.54,173.41,173.44,11903.0
2017-03-03 13:30:00,173.39,173.43,173.3,173.37,12628.0,173.39,173.43,173.3,173.37,12628.0
2017-03-03 13:40:00,173.41,173.63,173.39,173.61,10914.0,173.41,173.63,173.39,173.61,10914.0
2017-03-03 13:50:00,173.62,173.64,173.5,173.58,9752.0,173.62,173.64,173.5,173.58,9752.0
2017-03-03 14:00:00,173.54,173.76,173.54,173.7,6699.0,173.54,173.76,173.54,173.7,6699.0
2017-03-03 14:10:00,173.7,173.7,173.5,173.51,12271.0,173.7,173.7,173.5,173.51,12271.0
2017-03-03 14:20:00,173.51,173.7,173.5,173.52,16680.0,173.51,173.7,173.5,173.52,16680.0
2017-03-03 14:30:00,173.54,173.63,173.5,173.6,12956.0,173.54,173.63,173.5,173.6,12956.0
2017-03-03 14:40:00,173.59,173.77,173.57,173.76,8309.0,173.59,173.77,173.57,173.76,8309.0
2017-03-03 14:50:00,173.77,173.77,173.57,173.57,14748.0,173.77,173.77,173.57,173.57,14748.0
2017-03-03 15:00:00,173.6,173.73,173.55,173.62,14120.0,173.6,173.73,173.55,173.62,14120.0
2017-03-03 15:10:00,173.65,173.65,173.47,173.51,15036.0,173.65,173.65,173.47,173.51,15036.0
2017-03-03 15:20:00,173.52,173.6,173.39,173.49,62858.0,173.52,173.6,173.39,173.49,62858.0
2017-03-03 15:30:00,173.49,173.61,173.47,173.51,76767.0,173.49,173.61,173.47,173.51,76767.0
2017-03-03 15:40:00,173.52,173.58,173.48,173.5,56486.0,173.52,173.58,173.48,173.5,56486.0
2017-03-03 15:50:00,173.55,173.85,173.55,173.79,113185.0,173.55,173.85,173.55,173.79,113185.0
2017-03-06 09:30:00,174.15,174.15,172.38,173.09,105942.0,174.15,174.15,172.38,173.09,105942.0
2017-03-06 09:40:00,173.09,173.45,172.6,173.05,50452.0,173.09,173.45,172.6,173.05,50452.0
2017-03-06 09:50:00,173.0,173.33,172.77,173.15,31335.0,173.0,173.33,172.77,173.15,31335.0
2017-03-06 10:00:00,173.11,173.27,172.8,173.0,25681.0,173.11,173.27,172.8,173.0,25681.0
2017-03-06 10:10:00,172.91,172.97,172.75,172.96,26978.0,172.91,172.97,172.75,172.96,26978.0
2017-03-06 10:20:00,172.97,173.25,172.91,172.96,31896.0,172.97,173.25,172.91,172.96,31896.0
2017-03-06 10:30:00,172.94,173.17,172.75,173.17,37527.0,172.94,173.17,172.75,173.17,37527.0
2017-03-06 10:40:00,173.19,173.2,172.75,172.89,10348.0,173.19,173.2,172.75,172.89,10348.0
2017-03-06 10:50:00,172.86,173.13,172.79,172.86,20065.0,172.86,173.13,172.79,172.86,20065.0
2017-03-06 11:00:00,172.85,172.97,172.79,172.9,13445.0,172.85,172.97,172.79,172.9,13445.0
2017-03-06 11:10:00,172.82,173.19,172.79,173.04,26345.0,172.82,173.19,172.79,173.04,26345.0
2017-03-06 11:20:00,173.01,173.58,172.91,173.58,22827.0,173.01,173.58,172.91,173.58,22827.0
2017-03-06 11:30:00,173.52,173.99,173.45,173.6,36228.0,173.52,173.99,173.45,173.6,36228.0
2017-03-06 11:40:00,173.51,173.51,173.21,173.45,7196.0,173.51,173.51,173.21,173.45,7196.0
2017-03-06 11:50:00,173.38,173.45,173.03,173.03,11451.0,173.38,173.45,173.03,173.03,11451.0
2017-03-06 12:00:00,173.02,173.28,172.95,173.15,11260.0,173.02,173.28,172.95,173.15,11260.0
2017-03-06 12:10:00,173.2,173.3,173.14,173.17,10981.0,173.2,173.3,173.14,173.17,10981.0
2017-03-06 12:20:00,173.15,173.23,173.05,173.05,12971.0,173.15,173.23,173.05,173.05,12971.0
2017-03-06 12:30:00,173.09,173.42,173.08,173.17,10795.0,173.09,173.42,173.08,173.17,10795.0
2017-03-06 12:40:00,173.14,173.16,173.0,173.13,20527.0,173.14,173.16,173.0,173.13,20527.0
2017-03-06 12:50:00,173.13,173.15,173.05,173.11,9912.0,173.13,173.15,173.05,173.11,9912.0
2017-03-06 13:00:00,173.14,173.14,172.97,173.08,8495.0,173.14,173.14,172.97,173.08,8495.0
2017-03-06 13:10:00,173.09,173.35,173.04,173.17,13094.0,173.09,173.35,173.04,173.17,13094.0
2017-03-06 13:20:00,173.24,173.24,173.02,173.11,6412.0,173.24,173.24,173.02,173.11,6412.0
2017-03-06 13:30:00,173.09,173.41,173.08,173.28,10665.0,173.09,173.41,173.08,173.28,10665.0
2017-03-06 13:40:00,173.33,173.34,173.12,173.2,6502.0,173.33,173.34,173.12,173.2,6502.0
2017-03-06 13:50:00,173.2,173.36,173.17,173.36,10183.0,173.2,173.36,173.17,173.36,10183.0
2017-03-06 14:00:00,173.36,173.7,173.3,173.7,15907.0,173.36,173.7,173.3,173.7,15907.0
2017-03-06 14:10:00,173.68,173.69,173.51,173.52,11977.0,173.68,173.69,173.51,173.52,11977.0
2017-03-06 14:20:00,173.58,173.6,173.48,173.49,8794.0,173.58,173.6,173.48,173.49,8794.0
2017-03-06 14:30:00,173.51,173.55,173.31,173.36,12065.0,173.51,173.55,173.31,173.36,12065.0
2017-03-06 14:40:00,173.37,173.37,173.2,173.29,15266.0,173.37,173.37,173.2,173.29,15266.0
2017-03-06 14:50:00,173.27,173.49,173.24,173.42,19075.0,173.27,173.49,173.24,173.42,19075.0
2017-03-06 15:00:00,173.41,173.53,173.32,173.37,12289.0,173.41,173.53,173.32,173.37,12289.0
2017-03-06 15:10:00,173.34,173.39,173.3,173.35,12136.0,173.34,173.39,173.3,173.35,12136.0
2017-03-06 15:20:00,173.38,173.41,173.26,173.28,18219.0,173.38,173.41,173.26,173.28,18219.0
2017-03-06 15:30:00,173.29,173.32,173.23,173.3,32557.0,173.29,173.32,173.23,173.3,32557.0
2017-03-06 15:40:00,173.3,173.5,173.29,173.41,34649.0,173.3,173.5,173.29,173.41,34649.0
2017-03-06 15:50:00,173.42,173.56,173.09,173.3,104256.0,173.42,173.56,173.09,173.3,104256.0
2017-03-07 09:30:00,172.77,172.84,171.8,172.0,152842.0,172.77,172.84,171.8,172.0,152842.0
2017-03-07 09:40:00,171.98,172.69,171.24,172.11,90544.0,171.98,172.69,171.24,172.11,90544.0
2017-03-07 09:50:00,172.1,173.01,171.91,172.98,38075.0,172.1,173.01,171.91,172.98,38075.0
2017-03-07 10:00:00,172.91,172.99,172.66,172.9,27939.0,172.91,172.99,172.66,172.9,27939.0
2017-03-07 10:10:00,172.86,172.99,172.71,172.96,14093.0,172.86,172.99,172.71,172.96,14093.0
2017-03-07 10:20:00,172.9,173.46,172.55,173.43,30705.0,172.9,173.46,172.55,173.43,30705.0
2017-03-07 10:30:00,173.38,174.0,173.19,173.9,51000.0,173.38,174.0,173.19,173.9,51000.0
2017-03-07 10:40:00,173.81,173.94,173.39,173.9,28815.0,173.81,173.94,173.39,173.9,28815.0
2017-03-07 10:50:00,173.85,173.9,173.52,173.78,14508.0,173.85,173.9,173.52,173.78,14508.0
2017-03-07 11:00:00,173.7,173.78,173.04,173.06,13430.0,173.7,173.78,173.04,173.06,13430.0
2017-03-07 11:10:00,173.01,173.26,172.89,173.12,14820.0,173.01,173.26,172.89,173.12,14820.0
2017-03-07 11:20:00,173.21,173.21,172.76,172.85,13420.0,173.21,173.21,172.76,172.85,13420.0
2017-03-07 11:30:00,172.75,173.11,172.75,172.93,11763.0,172.75,173.11,172.75,172.93,11763.0
2017-03-07 11:40:00,173.02,173.19,172.98,173.13,6998.0,173.02,173.19,172.98,173.13,6998.0
2017-03-07 11:50:00,173.1,173.18,172.97,173.03,8275.0,173.1,173.18,172.97,173.03,8275.0
2017-03-07 12:00:00,172.98,173.28,172.98,173.26,8807.0,172.98,173.28,172.98,173.26,8807.0
2017-03-07 12:10:00,173.21,173.38,173.21,173.33,12938.0,173.21,173.38,173.21,173.33,12938.0
2017-03-07 12:20:00,173.36,173.44,173.27,173.44,10366.0,173.36,173.44,173.27,173.44,10366.0
2017-03-07 12:30:00,173.34,173.48,173.32,173.45,6500.0,173.34,173.48,173.32,173.45,6500.0
2017-03-07 12:40:00,173.4,173.42,173.16,173.25,15427.0,173.4,173.42,173.16,173.25,15427.0
2017-03-07 12:50:00,173.31,173.44,173.26,173.4,14315.0,173.31,173.44,173.26,173.4,14315.0
2017-03-07 13:00:00,173.43,173.57,173.37,173.5,11979.0,173.43,173.57,173.37,173.5,11979.0
2017-03-07 13:10:00,173.5,173.54,173.44,173.5,7381.0,173.5,173.54,173.44,173.5,7381.0
2017-03-07 13:20:00,173.5,173.65,173.22,173.55,23452.0,173.5,173.65,173.22,173.55,23452.0
2017-03-07 13:30:00,173.61,173.62,173.45,173.45,8865.0,173.61,173.62,173.45,173.45,8865.0
2017-03-07 13:40:00,173.49,173.54,173.41,173.44,7081.0,173.49,173.54,173.41,173.44,7081.0
2017-03-07 13:50:00,173.45,173.54,173.41,173.46,10610.0,173.45,173.54,173.41,173.46,10610.0
2017-03-07 14:00:00,173.44,173.52,173.36,173.36,9500.0,173.44,173.52,173.36,173.36,9500.0
2017-03-07 14:10:00,173.34,173.59,173.34,173.56,15721.0,173.34,173.59,173.34,173.56,15721.0
2017-03-07 14:20:00,173.53,173.62,173.51,173.59,5025.0,173.53,173.62,173.51,173.59,5025.0
2017-03-07 14:30:00,173.57,173.75,173.55,173.61,13635.0,173.57,173.75,173.55,173.61,13635.0
2017-03-07 14:40:00,173.62,173.76,173.6,173.75,6232.0,173.62,173.76,173.6,173.75,6232.0
2017-03-07 14:50:00,173.7,173.79,173.59,173.65,8380.0,173.7,173.79,173.59,173.65,8380.0
2017-03-07 15:00:00,173.71,173.82,173.59,173.69,10074.0,173.71,173.82,173.59,173.69,10074.0
2017-03-07 15:10:00,173.68,173.83,173.68,173.75,11986.0,173.68,173.83,173.68,173.75,11986.0
2017-03-07 15:20:00,173.73,173.83,173.44,173.52,14682.0,173.73,173.83,173.44,173.52,14682.0
2017-03-07 15:30:00,173.5,173.57,173.43,173.5,29164.0,173.5,173.57,173.43,173.5,29164.0
2017-03-07 15:40:00,173.51,173.56,173.29,173.37,46297.0,173.51,173.56,173.29,173.37,46297.0
2017-03-07 15:50:00,173.4,173.82,173.0,173.74,126600.0,173.4,173.82,173.0,173.74,126600.0
2017-03-08 09:30:00,173.81,174.54,173.3,174.09,71762.0,173.81,174.54,173.3,174.09,71762.0
2017-03-08 09:40:00,174.01,174.92,173.92,174.89,47410.0,174.01,174.92,173.92,174.89,47410.0
2017-03-08 09:50:00,174.9,175.0,174.54,174.82,45679.0,174.9,175.0,174.54,174.82,45679.0
2017-03-08 10:00:00,174.88,175.12,174.61,174.95,77505.0,174.88,175.12,174.61,174.95,77505.0
2017-03-08 10:10:00,175.0,175.3,174.85,174.99,66502.0,175.0,175.3,174.85,174.99,66502.0
2017-03-08 10:20:00,174.93,175.1,174.74,175.01,23702.0,174.93,175.1,174.74,175.01,23702.0
2017-03-08 10:30:00,175.03,175.05,174.81,174.92,9847.0,175.03,175.05,174.81,174.92,9847.0
2017-03-08 10:40:00,174.88,175.0,174.63,174.66,18755.0,174.88,175.0,174.63,174.66,18755.0
2017-03-08 10:50:00,174.68,174.79,174.64,174.67,27185.0,174.68,174.79,174.64,174.67,27185.0
2017-03-08 11:00:00,174.71,174.79,174.52,174.78,17288.0,174.71,174.79,174.52,174.78,17288.0
2017-03-08 11:10:00,174.76,174.76,174.5,174.54,20410.0,174.76,174.76,174.5,174.54,20410.0
2017-03-08 11:20:00,174.56,174.82,174.47,174.57,55760.0,174.56,174.82,174.47,174.57,55760.0
2017-03-08 11:30:00,174.59,174.6,174.08,174.17,23835.0,174.59,174.6,174.08,174.17,23835.0
2017-03-08 11:40:00,174.19,174.26,173.81,173.88,21810.0,174.19,174.26,173.81,173.88,21810.0
2017-03-08 11:50:00,173.88,174.0,173.76,173.85,9837.0,173.88,174.0,173.76,173.85,9837.0
2017-03-08 12:00:00,173.84,173.85,173.49,173.5,25640.0,173.84,173.85,173.49,173.5,25640.0
2017-03-08 12:10:00,173.48,173.71,173.44,173.71,20650.0,173.48,173.71,173.44,173.71,20650.0
2017-03-08 12:20:00,173.69,173.86,173.65,173.83,17674.0,173.69,173.86,173.65,173.83,17674.0
2017-03-08 12:30:00,173.84,174.14,173.75,174.03,24741.0,173.84,174.14,173.75,174.03,24741.0
2017-03-08 12:40:00,174.07,174.2,174.05,174.08,11742.0,174.07,174.2,174.05,174.08,11742.0
2017-03-08 12:50:00,174.05,174.22,174.04,174.09,10300.0,174.05,174.22,174.04,174.09,10300.0
2017-03-08 13:00:00,174.15,174.29,174.15,174.17,12912.0,174.15,174.29,174.15,174.17,12912.0
2017-03-08 13:10:00,174.2,174.4,174.12,174.21,16387.0,174.2,174.4,174.12,174.21,16387.0
2017-03-08 13:20:00,174.31,174.45,174.29,174.38,6700.0,174.31,174.45,174.29,174.38,6700.0
2017-03-08 13:30:00,174.38,174.5,174.28,174.38,11600.0,174.38,174.5,174.28,174.38,11600.0
2017-03-08 13:40:00,174.36,174.44,174.29,174.32,8394.0,174.36,174.44,174.29,174.32,8394.0
2017-03-08 13:50:00,174.37,174.49,174.24,174.39,20031.0,174.37,174.49,174.24,174.39,20031.0
2017-03-08 14:00:00,174.42,174.45,174.27,174.3,16016.0,174.42,174.45,174.27,174.3,16016.0
2017-03-08 14:10:00,174.31,174.44,174.05,174.08,14242.0,174.31,174.44,174.05,174.08,14242.0
2017-03-08 14:20:00,174.11,174.12,173.88,174.03,18125.0,174.11,174.12,173.88,174.03,18125.0
2017-03-08 14:30:00,174.01,174.14,173.9,173.98,7537.0,174.01,174.14,173.9,173.98,7537.0
2017-03-08 14:40:00,173.94,174.2,173.93,174.01,10711.0,173.94,174.2,173.93,174.01,10711.0
2017-03-08 14:50:00,174.05,174.05,173.88,173.96,11198.0,174.05,174.05,173.88,173.96,11198.0
2017-03-08 15:00:00,173.99,174.12,173.98,174.06,8865.0,173.99,174.12,173.98,174.06,8865.0
2017-03-08 15:10:00,174.07,174.09,173.99,174.02,15333.0,174.07,174.09,173.99,174.02,15333.0
2017-03-08 15:20:00,174.02,174.23,174.02,174.13,8591.0,174.02,174.23,174.02,174.13,8591.0
2017-03-08 15:30:00,174.11,174.13,173.8,173.92,21364.0,174.11,174.13,173.8,173.92,21364.0
2017-03-08 15:40:00,173.89,173.9,173.69,173.86,29029.0,173.89,173.9,173.69,173.86,29029.0
2017-03-08 15:50:00,173.81,174.03,173.57,173.88,91820.0,173.81,174.03,173.57,173.88,91820.0
2017-03-09 09:30:00,174.03,174.71,173.63,174.71,91829.0,174.03,174.71,173.63,174.71,91829.0
2017-03-09 09:40:00,174.64,175.2,174.44,174.74,48611.0,174.64,175.2,174.44,174.74,48611.0
2017-03-09 09:50:00,174.72,174.86,174.2,174.7,27311.0,174.72,174.86,174.2,174.7,27311.0
2017-03-09 10:00:00,174.65,174.72,173.91,174.08,29606.0,174.65,174.72,173.91,174.08,29606.0
2017-03-09 10:10:00,174.13,174.37,173.94,174.11,20681.0,174.13,174.37,173.94,174.11,20681.0
2017-03-09 10:20:00,174.06,174.07,173.64,173.95,41130.0,174.06,174.07,173.64,173.95,41130.0
2017-03-09 10:30:00,173.85,173.87,173.5,173.52,15849.0,173.85,173.87,173.5,173.52,15849.0
2017-03-09 10:40:00,173.52,173.76,173.24,173.59,26272.0,173.52,173.76,173.24,173.59,26272.0
2017-03-09 10:50:00,173.59,173.67,173.4,173.56,31838.0,173.59,173.67,173.4,173.56,31838.0
2017-03-09 11:00:00,173.62,173.63,173.32,173.56,20248.0,173.62,173.63,173.32,173.56,20248.0
2017-03-09 11:10:00,173.49,173.59,173.42,173.48,19763.0,173.49,173.59,173.42,173.48,19763.0
2017-03-09 11:20:00,173.48,173.6,173.31,173.6,44084.0,173.48,173.6,173.31,173.6,44084.0
2017-03-09 11:30:00,173.53,173.93,173.53,173.91,9717.0,173.53,173.93,173.53,173.91,9717.0
2017-03-09 11:40:00,173.91,174.03,173.79,173.79,13361.0,173.91,174.03,173.79,173.79,13361.0
2017-03-09 11:50:00,173.8,173.94,173.5,173.53,8487.0,173.8,173.94,173.5,173.53,8487.0
2017-03-09 12:00:00,173.59,173.73,173.58,173.66,8194.0,173.59,173.73,173.58,173.66,8194.0
2017-03-09 12:10:00,173.67,173.69,173.42,173.44,14717.0,173.67,173.69,173.42,173.44,14717.0
2017-03-09 12:20:00,173.49,173.55,173.34,173.39,11198.0,173.49,173.55,173.34,173.39,11198.0
2017-03-09 12:30:00,173.38,173.5,173.28,173.37,13611.0,173.38,173.5,173.28,173.37,13611.0
2017-03-09 12:40:00,173.33,173.7,173.3,173.58,30180.0,173.33,173.7,173.3,173.58,30180.0
2017-03-09 12:50:00,173.59,173.6,173.33,173.5,34705.0,173.59,173.6,173.33,173.5,34705.0
2017-03-09 13:00:00,173.5,173.6,173.49,173.56,8770.0,173.5,173.6,173.49,173.56,8770.0
2017-03-09 13:10:00,173.59,173.64,173.44,173.54,19889.0,173.59,173.64,173.44,173.54,19889.0
2017-03-09 13:20:00,173.59,173.65,173.32,173.44,22793.0,173.59,173.65,173.32,173.44,22793.0
2017-03-09 13:30:00,173.45,173.54,173.31,173.42,20974.0,173.45,173.54,173.31,173.42,20974.0
2017-03-09 13:40:00,173.42,173.5,173.26,173.26,23692.0,173.42,173.5,173.26,173.26,23692.0
2017-03-09 13:50:00,173.35,173.74,173.34,173.43,53912.0,173.35,173.74,173.34,173.43,53912.0
2017-03-09 14:00:00,173.41,173.43,173.12,173.36,64489.0,173.41,173.43,173.12,173.36,64489.0
2017-03-09 14:10:00,173.34,173.49,173.17,173.22,48705.0,173.34,173.49,173.17,173.22,48705.0
2017-03-09 14:20:00,173.2,173.2,172.94,173.04,38155.0,173.2,173.2,172.94,173.04,38155.0
2017-03-09 14:30:00,173.04,173.13,173.02,173.05,32354.0,173.04,173.13,173.02,173.05,32354.0
2017-03-09 14:40:00,173.06,173.26,172.97,173.1,38534.0,173.06,173.26,172.97,173.1,38534.0
2017-03-09 14:50:00,173.06,173.25,173.04,173.2,31565.0,173.06,173.25,173.04,173.2,31565.0
2017-03-09 15:00:00,173.24,173.43,173.16,173.41,55822.0,173.24,173.43,173.16,173.41,55822.0
2017-03-09 15:10:00,173.4,173.51,173.32,173.49,30157.0,173.4,173.51,173.32,173.49,30157.0
2017-03-09 15:20:00,173.4,173.53,173.3,173.45,139485.0,173.4,173.53,173.3,173.45,139485.0
2017-03-09 15:30:00,173.49,173.74,173.26,173.3,117136.0,173.49,173.74,173.26,173.3,117136.0
2017-03-09 15:40:00,173.29,173.34,173.09,173.15,106494.0,173.29,173.34,173.09,173.15,106494.0
2017-03-09 15:50:00,173.15,173.35,173.11,173.28,199357.0,173.15,173.35,173.11,173.28,199357.0
2017-03-10 09:30:00,173.55,173.91,172.58,173.35,148894.0,173.55,173.91,172.58,173.35,148894.0
2017-03-10 09:40:00,173.36,173.5,172.85,173.04,24247.0,173.36,173.5,172.85,173.04,24247.0
2017-03-10 09:50:00,172.96,173.52,172.9,173.35,22711.0,172.96,173.52,172.9,173.35,22711.0
2017-03-10 10:00:00,173.37,173.46,172.95,173.26,25715.0,173.37,173.46,172.95,173.26,25715.0
2017-03-10 10:10:00,173.26,173.32,172.8,172.96,32880.0,173.26,173.32,172.8,172.96,32880.0
2017-03-10 10:20:00,173.0,173.14,172.85,173.0,24002.0,173.0,173.14,172.85,173.0,24002.0
2017-03-10 10:30:00,172.97,173.24,172.86,172.89,30041.0,172.97,173.24,172.86,172.89,30041.0
2017-03-10 10:40:00,172.89,172.97,172.68,172.69,33413.0,172.89,172.97,172.68,172.69,33413.0
2017-03-10 10:50:00,172.74,173.05,172.74,172.94,41293.0,172.74,173.05,172.74,172.94,41293.0
2017-03-10 11:00:00,172.93,173.0,172.6,172.75,57881.0,172.93,173.0,172.6,172.75,57881.0
2017-03-10 11:10:00,172.71,173.08,172.67,172.81,52479.0,172.71,173.08,172.67,172.81,52479.0
2017-03-10 11:20:00,172.89,172.92,172.71,172.85,15705.0,172.89,172.92,172.71,172.85,15705.0
2017-03-10 11:30:00,172.86,172.94,172.72,172.94,13889.0,172.86,172.94,172.72,172.94,13889.0
2017-03-10 11:40:00,172.89,172.91,172.68,172.68,20469.0,172.89,172.91,172.68,172.68,20469.0
2017-03-10 11:50:00,172.68,172.82,172.68,172.75,8575.0,172.68,172.82,172.68,172.75,8575.0
2017-03-10 12:00:00,172.77,172.77,172.64,172.7,9814.0,172.77,172.77,172.64,172.7,9814.0
2017-03-10 12:10:00,172.7,172.79,172.67,172.79,6600.0,172.7,172.79,172.67,172.79,6600.0
2017-03-10 12:20:00,172.77,172.8,172.64,172.78,15105.0,172.77,172.8,172.64,172.78,15105.0
2017-03-10 12:30:00,172.73,172.74,172.52,172.57,34973.0,172.73,172.74,172.52,172.57,34973.0
2017-03-10 12:40:00,172.58,172.61,172.33,172.47,31848.0,172.58,172.61,172.33,172.47,31848.0
2017-03-10 12:50:00,172.44,172.47,171.96,172.09,72981.0,172.44,172.47,171.96,172.09,72981.0
2017-03-10 13:00:00,172.11,172.18,172.0,172.06,26946.0,172.11,172.18,172.0,172.06,26946.0
2017-03-10 13:10:00,172.04,172.3,172.03,172.24,19390.0,172.04,172.3,172.03,172.24,19390.0
2017-03-10 13:20:00,172.19,172.31,172.12,172.12,14667.0,172.19,172.31,172.12,172.12,14667.0
2017-03-10 13:30:00,172.17,172.2,171.93,172.15,45403.0,172.17,172.2,171.93,172.15,45403.0
2017-03-10 13:40:00,172.18,172.5,172.15,172.32,13153.0,172.18,172.5,172.15,172.32,13153.0
2017-03-10 13:50:00,172.34,172.38,172.19,172.22,15737.0,172.34,172.38,172.19,172.22,15737.0
2017-03-10 14:00:00,172.23,172.28,172.07,172.11,14240.0,172.23,172.28,172.07,172.11,14240.0
2017-03-10 14:10:00,172.11,172.3,172.1,172.22,17596.0,172.11,172.3,172.1,172.22,17596.0
2017-03-10 14:20:00,172.21,172.28,172.03,172.28,17891.0,172.21,172.28,172.03,172.28,17891.0
2017-03-10 14:30:00,172.2,172.37,172.18,172.27,16807.0,172.2,172.37,172.18,172.27,16807.0
2017-03-10 14:40:00,172.25,172.54,172.25,172.51,27096.0,172.25,172.54,172.25,172.51,27096.0
2017-03-10 14:50:00,172.53,172.74,172.42,172.69,27598.0,172.53,172.74,172.42,172.69,27598.0
2017-03-10 15:00:00,172.7,172.93,172.67,172.68,29481.0,172.7,172.93,172.67,172.68,29481.0
2017-03-10 15:10:00,172.73,172.93,172.72,172.8,31863.0,172.73,172.93,172.72,172.8,31863.0
2017-03-10 15:20:00,172.83,172.84,172.68,172.8,34208.0,172.83,172.84,172.68,172.8,34208.0
2017-03-10 15:30:00,172.79,172.89,172.77,172.82,40916.0,172.79,172.89,172.77,172.82,40916.0
2017-03-10 15:40:00,172.83,172.84,172.31,172.75,107644.0,172.83,172.84,172.31,172.75,107644.0
2017-03-10 15:50:00,172.75,172.85,172.6,172.7,209830.0,172.75,172.85,172.6,172.7,209830.0
2017-03-13 09:30:00,172.89,173.27,172.63,172.8,135390.0,172.89,173.27,172.63,172.8,135390.0
2017-03-13 09:40:00,172.85,173.12,172.5,172.86,51113.0,172.85,173.12,172.5,172.86,51113.0
2017-03-13 09:50:00,172.84,173.09,172.73,172.75,39928.0,172.84,173.09,172.73,172.75,39928.0
2017-03-13 10:00:00,172.79,173.09,172.77,172.96,26681.0,172.79,173.09,172.77,172.96,26681.0
2017-03-13 10:10:00,172.99,173.48,172.98,173.01,36881.0,172.99,173.48,172.98,173.01,36881.0
2017-03-13 10:20:00,173.13,173.54,173.04,173.43,31726.0,173.13,173.54,173.04,173.43,31726.0
2017-03-13 10:30:00,173.44,173.48,173.25,173.48,54220.0,173.44,173.48,173.25,173.48,54220.0
2017-03-13 10:40:00,173.48,173.68,173.34,173.36,59561.0,173.48,173.68,173.34,173.36,59561.0
2017-03-13 10:50:00,173.35,173.65,173.28,173.5,26004.0,173.35,173.65,173.28,173.5,26004.0
2017-03-13 11:00:00,173.5,173.82,173.5,173.76,40761.0,173.5,173.82,173.5,173.76,40761.0
2017-03-13 11:10:00,173.79,173.82,173.6,173.6,17239.0,173.79,173.82,173.6,173.6,17239.0
2017-03-13 11:20:00,173.6,173.86,173.56,173.83,13665.0,173.6,173.86,173.56,173.83,13665.0
2017-03-13 11:30:00,173.86,173.86,173.35,173.35,39219.0,173.86,173.86,173.35,173.35,39219.0
2017-03-13 11:40:00,173.34,173.62,173.15,173.51,50968.0,173.34,173.62,173.15,173.51,50968.0
2017-03-13 11:50:00,173.48,173.57,173.33,173.47,17952.0,173.48,173.57,173.33,173.47,17952.0
2017-03-13 12:00:00,173.49,173.75,173.39,173.69,16170.0,173.49,173.75,173.39,173.69,16170.0
2017-03-13 12:10:00,173.69,173.69,173.49,173.5,13944.0,173.69,173.69,173.49,173.5,13944.0
2017-03-13 12:20:00,173.57,173.6,173.4,173.42,7908.0,173.57,173.6,173.4,173.42,7908.0
2017-03-13 12:30:00,173.51,174.11,173.45,173.82,61448.0,173.51,174.11,173.45,173.82,61448.0
2017-03-13 12:40:00,173.83,173.91,173.74,173.82,13734.0,173.83,173.91,173.74,173.82,13734.0
2017-03-13 12:50:00,173.84,173.89,173.67,173.67,10099.0,173.84,173.89,173.67,173.67,10099.0
2017-03-13 13:00:00,173.65,173.66,173.22,173.29,39784.0,173.65,173.66,173.22,173.29,39784.0
2017-03-13 13:10:00,173.33,173.58,173.21,173.55,20290.0,173.33,173.58,173.21,173.55,20290.0
2017-03-13 13:20:00,173.55,173.57,173.35,173.47,15238.0,173.55,173.57,173.35,173.47,15238.0
2017-03-13 13:30:00,173.45,173.49,173.37,173.38,8904.0,173.45,173.49,173.37,173.38,8904.0
2017-03-13 13:40:00,173.4,173.52,173.4,173.47,14242.0,173.4,173.52,173.4,173.47,14242.0
2017-03-13 13:50:00,173.46,173.55,173.46,173.49,15777.0,173.46,173.55,173.46,173.49,15777.0
2017-03-13 14:00:00,173.52,173.52,173.34,173.38,6303.0,173.52,173.52,173.34,173.38,6303.0
2017-03-13 14:10:00,173.38,173.49,173.36,173.42,13373.0,173.38,173.49,173.36,173.42,13373.0
2017-03-13 14:20:00,173.38,173.55,173.38,173.52,17449.0,173.38,173.55,173.38,173.52,17449.0
2017-03-13 14:30:00,173.51,173.64,173.49,173.55,14323.0,173.51,173.64,173.49,173.55,14323.0
2017-03-13 14:40:00,173.58,173.63,173.54,173.57,21047.0,173.58,173.63,173.54,173.57,21047.0
2017-03-13 14:50:00,173.58,173.63,173.46,173.57,19532.0,173.58,173.63,173.46,173.57,19532.0
2017-03-13 15:00:00,173.58,173.58,173.38,173.38,17063.0,173.58,173.58,173.38,173.38,17063.0
2017-03-13 15:10:00,173.39,173.44,173.23,173.31,22935.0,173.39,173.44,173.23,173.31,22935.0
2017-03-13 15:20:00,173.25,173.49,173.22,173.47,18451.0,173.25,173.49,173.22,173.47,18451.0
2017-03-13 15:30:00,173.45,173.52,173.38,173.5,34114.0,173.45,173.52,173.38,173.5,34114.0
2017-03-13 15:40:00,173.5,173.51,173.3,173.31,33535.0,173.5,173.51,173.3,173.31,33535.0
2017-03-13 15:50:00,173.32,173.41,173.0,173.2,143743.0,173.32,173.41,173.0,173.2,143743.0
2017-03-14 09:30:00,173.0,173.28,172.28,173.15,74194.0,173.0,173.28,172.28,173.15,74194.0
2017-03-14 09:40:00,173.15,173.5,172.77,172.77,49752.0,173.15,173.5,172.77,172.77,49752.0
2017-03-14 09:50:00,172.75,172.96,172.53,172.74,34551.0,172.75,172.96,172.53,172.74,34551.0
2017-03-14 10:00:00,172.69,172.69,172.28,172.35,44037.0,172.69,172.69,172.28,172.35,44037.0
2017-03-14 10:10:00,172.35,172.52,172.11,172.27,51306.0,172.35,172.52,172.11,172.27,51306.0
2017-03-14 10:20:00,172.17,172.4,172.1,172.1,28162.0,172.17,172.4,172.1,172.1,28162.0
2017-03-14 10:30:00,172.09,172.57,172.01,172.54,37398.0,172.09,172.57,172.01,172.54,37398.0
2017-03-14 10:40:00,172.54,172.8,172.23,172.76,28355.0,172.54,172.8,172.23,172.76,28355.0
2017-03-14 10:50:00,172.77,172.99,172.77,172.94,20934.0,172.77,172.99,172.77,172.94,20934.0
2017-03-14 11:00:00,172.96,173.05,172.74,172.84,17232.0,172.96,173.05,172.74,172.84,17232.0
2017-03-14 11:10:00,172.91,172.95,172.65,172.83,14095.0,172.91,172.95,172.65,172.83,14095.0
2017-03-14 11:20:00,172.78,173.05,172.74,172.97,10857.0,172.78,173.05,172.74,172.97,10857.0
2017-03-14 11:30:00,173.01,173.05,172.85,172.87,6550.0,173.01,173.05,172.85,172.87,6550.0
2017-03-14 11:40:00,172.86,173.0,172.83,172.98,10097.0,172.86,173.0,172.83,172.98,10097.0
2017-03-14 11:50:00,172.96,173.0,172.86,172.91,8465.0,172.96,173.0,172.86,172.91,8465.0
2017-03-14 12:00:00,172.93,173.1,172.9,173.02,11352.0,172.93,173.1,172.9,173.02,11352.0
2017-03-14 12:10:00,173.03,173.2,172.97,173.19,10580.0,173.03,173.2,172.97,173.19,10580.0
2017-03-14 12:20:00,173.17,173.39,173.09,173.38,9940.0,173.17,173.39,173.09,173.38,9940.0
2017-03-14 12:30:00,173.4,173.46,173.25,173.32,15449.0,173.4,173.46,173.25,173.32,15449.0
2017-03-14 12:40:00,173.3,173.34,173.21,173.22,15834.0,173.3,173.34,173.21,173.22,15834.0
2017-03-14 12:50:00,173.27,173.27,173.03,173.03,8720.0,173.27,173.27,173.03,173.03,8720.0
2017-03-14 13:00:00,173.09,173.09,172.83,172.86,5913.0,173.09,173.09,172.83,172.86,5913.0
2017-03-14 13:10:00,172.87,172.97,172.73,172.77,10455.0,172.87,172.97,172.73,172.77,10455.0
2017-03-14 13:20:00,172.74,172.86,172.64,172.81,11076.0,172.74,172.86,172.64,172.81,11076.0
2017-03-14 13:30:00,172.78,172.86,172.64,172.8,7175.0,172.78,172.86,172.64,172.8,7175.0
2017-03-14 13:40:00,172.72,172.83,172.67,172.8,14599.0,172.72,172.83,172.67,172.8,14599.0
2017-03-14 13:50:00,172.75,172.8,172.58,172.72,9829.0,172.75,172.8,172.58,172.72,9829.0
2017-03-14 14:00:00,172.79,172.87,172.66,172.81,11773.0,172.79,172.87,172.66,172.81,11773.0
2017-03-14 14:10:00,172.77,172.86,172.5,172.58,7879.0,172.77,172.86,172.5,172.58,7879.0
2017-03-14 14:20:00,172.63,172.71,172.53,172.7,9650.0,172.63,172.71,172.53,172.7,9650.0
2017-03-14 14:30:00,172.65,172.87,172.59,172.85,9035.0,172.65,172.87,172.59,172.85,9035.0
2017-03-14 14:40:00,172.85,172.86,172.63,172.69,6141.0,172.85,172.86,172.63,172.69,6141.0
2017-03-14 14:50:00,172.62,172.75,172.57,172.75,9905.0,172.62,172.75,172.57,172.75,9905.0
2017-03-14 15:00:00,172.75,173.0,172.75,172.84,8302.0,172.75,173.0,172.75,172.84,8302.0
2017-03-14 15:10:00,172.87,173.0,172.83,172.93,9734.0,172.87,173.0,172.83,172.93,9734.0
2017-03-14 15:20:00,172.9,172.92,172.79,172.83,10567.0,172.9,172.92,172.79,172.83,10567.0
2017-03-14 15:30:00,172.81,172.94,172.72,172.73,21262.0,172.81,172.94,172.72,172.73,21262.0
2017-03-14 15:40:00,172.73,172.75,172.58,172.67,21470.0,172.73,172.75,172.58,172.67,21470.0
2017-03-14 15:50:00,172.68,172.9,172.64,172.81,97130.0,172.68,172.9,172.64,172.81,97130.0
2017-03-15 09:30:00,173.01,173.31,172.4,172.48,105782.0,173.01,173.31,172.4,172.48,105782.0
2017-03-15 09:40:00,172.47,172.65,172.36,172.55,30955.0,172.47,172.65,172.36,172.55,30955.0
2017-03-15 09:50:00,172.41,172.49,172.24,172.43,19114.0,172.41,172.49,172.24,172.43,19114.0
2017-03-15 10:00:00,172.48,172.52,172.19,172.2,32378.0,172.48,172.52,172.19,172.2,32378.0
2017-03-15 10:10:00,172.31,172.43,172.21,172.25,22463.0,172.31,172.43,172.21,172.25,22463.0
2017-03-15 10:20:00,172.25,172.82,172.2,172.45,36265.0,172.25,172.82,172.2,172.45,36265.0
2017-03-15 10:30:00,172.48,172.98,172.46,172.82,20477.0,172.48,172.98,172.46,172.82,20477.0
2017-03-15 10:40:00,172.81,172.88,172.41,172.41,60445.0,172.81,172.88,172.41,172.41,60445.0
2017-03-15 10:50:00,172.41,172.47,172.2,172.27,14483.0,172.41,172.47,172.2,172.27,14483.0
2017-03-15 11:00:00,172.24,172.4,172.0,172.1,42487.0,172.24,172.4,172.0,172.1,42487.0
2017-03-15 11:10:00,172.22,172.49,172.14,172.25,14148.0,172.22,172.49,172.14,172.25,14148.0
2017-03-15 11:20:00,172.23,172.23,171.96,172.11,86044.0,172.23,172.23,171.96,172.11,86044.0
2017-03-15 11:30:00,172.11,172.16,171.81,171.86,18762.0,172.11,172.16,171.81,171.86,18762.0
2017-03-15 11:40:00,171.85,171.85,171.65,171.8,17846.0,171.85,171.85,171.65,171.8,17846.0
2017-03-15 11:50:00,171.82,171.96,171.33,171.4,55116.0,171.82,171.96,171.33,171.4,55116.0
2017-03-15 12:00:00,171.41,171.57,171.28,171.47,36651.0,171.41,171.57,171.28,171.47,36651.0
2017-03-15 12:10:00,171.38,171.53,171.35,171.42,22486.0,171.38,171.53,171.35,171.42,22486.0
2017-03-15 12:20:00,171.42,171.52,171.25,171.31,27133.0,171.42,171.52,171.25,171.31,27133.0
2017-03-15 12:30:00,171.31,171.38,170.79,170.79,75023.0,171.31,171.38,170.79,170.79,75023.0
2017-03-15 12:40:00,170.82,170.97,170.6,170.6,48083.0,170.82,170.97,170.6,170.6,48083.0
2017-03-15 12:50:00,170.63,170.98,170.6,170.62,104577.0,170.63,170.98,170.6,170.62,104577.0
2017-03-15 13:00:00,170.64,170.95,170.42,170.7,77500.0,170.64,170.95,170.42,170.7,77500.0
2017-03-15 13:10:00,170.7,170.95,170.64,170.95,29602.0,170.7,170.95,170.64,170.95,29602.0
2017-03-15 13:20:00,170.98,171.19,170.86,171.06,27769.0,170.98,171.19,170.86,171.06,27769.0
2017-03-15 13:30:00,171.02,171.16,170.97,171.16,17502.0,171.02,171.16,170.97,171.16,17502.0
2017-03-15 13:40:00,171.16,171.16,170.56,170.65,31105.0,171.16,171.16,170.56,170.65,31105.0
2017-03-15 13:50:00,170.7,170.93,170.69,170.87,28337.0,170.7,170.93,170.69,170.87,28337.0
2017-03-15 14:00:00,170.84,171.87,170.81,171.42,56794.0,170.84,171.87,170.81,171.42,56794.0
2017-03-15 14:10:00,171.43,171.65,171.24,171.25,67099.0,171.43,171.65,171.24,171.25,67099.0
2017-03-15 14:20:00,171.27,171.45,170.95,171.04,129791.0,171.27,171.45,170.95,171.04,129791.0
2017-03-15 14:30:00,171.03,171.19,170.89,171.05,57842.0,171.03,171.19,170.89,171.05,57842.0
2017-03-15 14:40:00,171.05,171.25,170.93,171.09,167985.0,171.05,171.25,170.93,171.09,167985.0
2017-03-15 14:50:00,171.12,171.17,170.94,170.94,113659.0,171.12,171.17,170.94,170.94,113659.0
2017-03-15 15:00:00,171.03,171.13,170.97,171.11,123797.0,171.03,171.13,170.97,171.11,123797.0
2017-03-15 15:10:00,171.13,171.78,171.13,171.7,52471.0,171.13,171.78,171.13,171.7,52471.0
2017-03-15 15:20:00,171.68,171.89,171.48,171.83,33755.0,171.68,171.89,171.48,171.83,33755.0
2017-03-15 15:30:00,171.83,172.04,171.73,172.01,35413.0,171.83,172.04,171.73,172.01,35413.0
2017-03-15 15:40:00,171.98,172.04,171.87,171.92,45767.0,171.98,172.04,171.87,171.92,45767.0
2017-03-15 15:50:00,171.97,172.34,171.91,171.99,185082.0,171.97,172.34,171.91,171.99,185082.0
2017-03-16 09:30:00,173.54,174.08,173.4,174.0,219490.0,173.54,174.08,173.4,174.0,219490.0
2017-03-16 09:40:00,173.96,174.66,173.87,174.51,154640.0,173.96,174.66,173.87,174.51,154640.0
2017-03-16 09:50:00,174.46,175.8,174.46,175.7,223196.0,174.46,175.8,174.46,175.7,223196.0
2017-03-16 10:00:00,175.7,175.74,174.77,175.14,110630.0,175.7,175.74,174.77,175.14,110630.0
2017-03-16 10:10:00,175.17,175.4,174.63,174.74,50922.0,175.17,175.4,174.63,174.74,50922.0
2017-03-16 10:20:00,174.73,175.26,174.49,175.11,83838.0,174.73,175.26,174.49,175.11,83838.0
2017-03-16 10:30:00,175.13,175.31,174.88,175.19,56080.0,175.13,175.31,174.88,175.19,56080.0
2017-03-16 10:40:00,175.22,175.32,174.95,175.23,61652.0,175.22,175.32,174.95,175.23,61652.0
2017-03-16 10:50:00,175.21,175.48,175.18,175.34,141095.0,175.21,175.48,175.18,175.34,141095.0
2017-03-16 11:00:00,175.31,175.49,175.16,175.27,170921.0,175.31,175.49,175.16,175.27,170921.0
2017-03-16 11:10:00,175.29,175.52,175.13,175.24,66375.0,175.29,175.52,175.13,175.24,66375.0
2017-03-16 11:20:00,175.23,175.5,175.17,175.47,61477.0,175.23,175.5,175.17,175.47,61477.0
2017-03-16 11:30:00,175.45,175.55,174.96,175.14,208482.0,175.45,175.55,174.96,175.14,208482.0
2017-03-16 11:40:00,175.16,175.41,174.94,175.33,58917.0,175.16,175.41,174.94,175.33,58917.0
2017-03-16 11:50:00,175.3,175.58,175.2,175.47,38261.0,175.3,175.58,175.2,175.47,38261.0
2017-03-16 12:00:00,175.47,175.56,175.4,175.5,25692.0,175.47,175.56,175.4,175.5,25692.0
2017-03-16 12:10:00,175.5,176.3,175.48,176.3,91418.0,175.5,176.3,175.48,176.3,91418.0
2017-03-16 12:20:00,176.31,176.38,175.87,176.17,51116.0,176.31,176.38,175.87,176.17,51116.0
2017-03-16 12:30:00,176.19,176.38,176.13,176.32,45822.0,176.19,176.38,176.13,176.32,45822.0
2017-03-16 12:40:00,176.26,177.26,176.26,177.18,132005.0,176.26,177.26,176.26,177.18,132005.0
2017-03-16 12:50:00,177.2,177.5,176.55,176.81,130724.0,177.2,177.5,176.55,176.81,130724.0
2017-03-16 13:00:00,176.8,176.93,176.27,176.88,75950.0,176.8,176.93,176.27,176.88,75950.0
2017-03-16 13:10:00,176.9,177.4,176.9,177.15,85791.0,176.9,177.4,176.9,177.15,85791.0
2017-03-16 13:20:00,177.1,177.36,176.9,177.14,39399.0,177.1,177.36,176.9,177.14,39399.0
2017-03-16 13:30:00,177.1,177.4,177.03,177.27,40947.0,177.1,177.4,177.03,177.27,40947.0
2017-03-16 13:40:00,177.27,177.55,177.23,177.37,94174.0,177.27,177.55,177.23,177.37,94174.0
2017-03-16 13:50:00,177.35,177.51,177.13,177.21,56757.0,177.35,177.51,177.13,177.21,56757.0
2017-03-16 14:00:00,177.2,177.45,176.62,176.63,44898.0,177.2,177.45,176.62,176.63,44898.0
2017-03-16 14:10:00,176.63,177.05,176.56,176.6,48828.0,176.63,177.05,176.56,176.6,48828.0
2017-03-16 14:20:00,176.65,176.87,176.43,176.7,47635.0,176.65,176.87,176.43,176.7,47635.0
2017-03-16 14:30:00,176.74,176.89,176.65,176.78,36228.0,176.74,176.89,176.65,176.78,36228.0
2017-03-16 14:40:00,176.82,176.85,176.48,176.6,47778.0,176.82,176.85,176.48,176.6,47778.0
2017-03-16 14:50:00,176.6,176.94,176.57,176.75,43884.0,176.6,176.94,176.57,176.75,43884.0
2017-03-16 15:00:00,176.75,176.95,176.66,176.87,52523.0,176.75,176.95,176.66,176.87,52523.0
2017-03-16 15:10:00,176.85,176.88,176.48,176.58,48724.0,176.85,176.88,176.48,176.58,48724.0
2017-03-16 15:20:00,176.58,177.01,176.58,176.88,60862.0,176.58,177.01,176.58,176.88,60862.0
2017-03-16 15:30:00,176.92,176.92,176.73,176.82,80159.0,176.92,176.92,176.73,176.82,80159.0
2017-03-16 15:40:00,176.81,177.2,176.76,177.17,94270.0,176.81,177.2,176.76,177.17,94270.0
2017-03-16 15:50:00,177.18,177.18,176.49,176.58,267793.0,177.18,177.18,176.49,176.58,267793.0
2017-03-17 09:30:00,176.89,178.85,176.18,178.79,423986.0,176.89,178.85,176.18,178.79,423986.0
2017-03-17 09:40:00,178.79,178.86,178.16,178.35,50356.0,178.79,178.86,178.16,178.35,50356.0
2017-03-17 09:50:00,178.34,178.43,177.92,178.21,36656.0,178.34,178.43,177.92,178.21,36656.0
2017-03-17 10:00:00,178.21,178.21,177.47,178.0,58373.0,178.21,178.21,177.47,178.0,58373.0
2017-03-17 10:10:00,178.06,178.44,177.88,178.26,43181.0,178.06,178.44,177.88,178.26,43181.0
2017-03-17 10:20:00,178.27,178.35,177.84,178.08,31199.0,178.27,178.35,177.84,178.08,31199.0
2017-03-17 10:30:00,178.1,178.19,177.79,177.98,25748.0,178.1,178.19,177.79,177.98,25748.0
2017-03-17 10:40:00,177.92,178.02,177.63,177.71,43016.0,177.92,178.02,177.63,177.71,43016.0
2017-03-17 10:50:00,177.77,178.06,177.73,177.93,26657.0,177.77,178.06,177.73,177.93,26657.0
2017-03-17 11:00:00,177.94,178.04,177.78,177.78,19970.0,177.94,178.04,177.78,177.78,19970.0
2017-03-17 11:10:00,177.76,177.9,177.58,177.79,37159.0,177.76,177.9,177.58,177.79,37159.0
2017-03-17 11:20:00,177.8,177.9,177.51,177.57,32609.0,177.8,177.9,177.51,177.57,32609.0
2017-03-17 11:30:00,177.6,177.6,177.16,177.49,36316.0,177.6,177.6,177.16,177.49,36316.0
2017-03-17 11:40:00,177.45,177.63,177.38,177.52,17260.0,177.45,177.63,177.38,177.52,17260.0
2017-03-17 11:50:00,177.54,177.64,177.1,177.47,25855.0,177.54,177.64,177.1,177.47,25855.0
2017-03-17 12:00:00,177.45,177.65,177.25,177.56,25140.0,177.45,177.65,177.25,177.56,25140.0
2017-03-17 12:10:00,177.48,177.68,177.42,177.62,18637.0,177.48,177.68,177.42,177.62,18637.0
2017-03-17 12:20:00,177.67,177.68,177.27,177.28,32532.0,177.67,177.68,177.27,177.28,32532.0
2017-03-17 12:30:00,177.29,177.54,177.28,177.4,16886.0,177.29,177.54,177.28,177.4,16886.0
2017-03-17 12:40:00,177.45,177.54,177.36,177.53,16502.0,177.45,177.54,177.36,177.53,16502.0
2017-03-17 12:50:00,177.55,177.77,177.42,177.77,16002.0,177.55,177.77,177.42,177.77,16002.0
2017-03-17 13:00:00,177.79,177.86,177.47,177.48,16640.0,177.79,177.86,177.47,177.48,16640.0
2017-03-17 13:10:00,177.53,177.65,177.49,177.52,19371.0,177.53,177.65,177.49,177.52,19371.0
2017-03-17 13:20:00,177.49,177.72,177.47,177.64,14104.0,177.49,177.72,177.47,177.64,14104.0
2017-03-17 13:30:00,177.69,177.74,177.46,177.46,15057.0,177.69,177.74,177.46,177.46,15057.0
2017-03-17 13:40:00,177.46,177.57,177.4,177.56,7445.0,177.46,177.57,177.4,177.56,7445.0
2017-03-17 13:50:00,177.51,177.55,177.31,177.34,26161.0,177.51,177.55,177.31,177.34,26161.0
2017-03-17 14:00:00,177.31,177.43,177.27,177.33,12621.0,177.31,177.43,177.27,177.33,12621.0
2017-03-17 14:10:00,177.33,177.63,177.32,177.62,27600.0,177.33,177.63,177.32,177.62,27600.0
2017-03-17 14:20:00,177.58,177.64,177.34,177.35,14337.0,177.58,177.64,177.34,177.35,14337.0
2017-03-17 14:30:00,177.35,177.38,177.11,177.19,20639.0,177.35,177.38,177.11,177.19,20639.0
2017-03-17 14:40:00,177.17,177.17,176.88,176.88,24987.0,177.17,177.17,176.88,176.88,24987.0
2017-03-17 14:50:00,176.89,176.98,176.77,176.91,18450.0,176.89,176.98,176.77,176.91,18450.0
2017-03-17 15:00:00,176.95,177.14,176.75,177.14,18275.0,176.95,177.14,176.75,177.14,18275.0
2017-03-17 15:10:00,177.17,177.17,176.93,176.97,22144.0,177.17,177.17,176.93,176.97,22144.0
2017-03-17 15:20:00,176.96,177.0,176.65,176.75,24499.0,176.96,177.0,176.65,176.75,24499.0
2017-03-17 15:30:00,176.77,176.79,176.52,176.55,33007.0,176.77,176.79,176.52,176.55,33007.0
2017-03-17 15:40:00,176.52,176.75,176.52,176.73,48070.0,176.52,176.75,176.52,176.73,48070.0
2017-03-17 15:50:00,176.72,176.87,176.5,176.55,100724.0,176.72,176.87,176.5,176.55,100724.0
2017-03-20 09:30:00,177.1,177.86,176.73,177.13,111319.0,177.1,177.86,176.73,177.13,111319.0
2017-03-20 09:40:00,177.1,177.15,176.24,176.39,76224.0,177.1,177.15,176.24,176.39,76224.0
2017-03-20 09:50:00,176.37,176.73,176.25,176.4,28397.0,176.37,176.73,176.25,176.4,28397.0
2017-03-20 10:00:00,176.4,176.54,175.52,175.62,55422.0,176.4,176.54,175.52,175.62,55422.0
2017-03-20 10:10:00,175.66,175.96,175.49,175.93,44494.0,175.66,175.96,175.49,175.93,44494.0
2017-03-20 10:20:00,175.93,176.51,175.54,176.4,60951.0,175.93,176.51,175.54,176.4,60951.0
2017-03-20 10:30:00,176.42,176.65,176.18,176.25,41808.0,176.42,176.65,176.18,176.25,41808.0
2017-03-20 10:40:00,176.33,176.43,176.02,176.22,25177.0,176.33,176.43,176.02,176.22,25177.0
2017-03-20 10:50:00,176.25,176.5,176.11,176.5,13993.0,176.25,176.5,176.11,176.5,13993.0
2017-03-20 11:00:00,176.51,176.56,176.26,176.5,43310.0,176.51,176.56,176.26,176.5,43310.0
2017-03-20 11:10:00,176.56,176.59,176.41,176.41,24804.0,176.56,176.59,176.41,176.41,24804.0
2017-03-20 11:20:00,176.47,176.49,175.9,176.08,25402.0,176.47,176.49,175.9,176.08,25402.0
2017-03-20 11:30:00,176.08,176.37,175.97,176.37,14658.0,176.08,176.37,175.97,176.37,14658.0
2017-03-20 11:40:00,176.32,176.65,176.27,176.53,26839.0,176.32,176.65,176.27,176.53,26839.0
2017-03-20 11:50:00,176.56,176.63,176.3,176.3,11413.0,176.56,176.63,176.3,176.3,11413.0
2017-03-20 12:00:00,176.28,176.34,176.05,176.18,18028.0,176.28,176.34,176.05,176.18,18028.0
2017-03-20 12:10:00,176.13,176.19,175.96,176.02,8651.0,176.13,176.19,175.96,176.02,8651.0
2017-03-20 12:20:00,176.01,176.09,175.93,175.99,9604.0,176.01,176.09,175.93,175.99,9604.0
2017-03-20 12:30:00,175.92,176.0,175.7,175.72,27842.0,175.92,176.0,175.7,175.72,27842.0
2017-03-20 12:40:00,175.72,175.98,175.68,175.72,15924.0,175.72,175.98,175.68,175.72,15924.0
2017-03-20 12:50:00,175.81,176.02,175.77,175.95,12550.0,175.81,176.02,175.77,175.95,12550.0
2017-03-20 13:00:00,175.99,176.01,175.8,175.83,34166.0,175.99,176.01,175.8,175.83,34166.0
2017-03-20 13:10:00,175.84,175.93,175.8,175.88,28079.0,175.84,175.93,175.8,175.88,28079.0
2017-03-20 13:20:00,175.88,175.89,175.61,175.68,12450.0,175.88,175.89,175.61,175.68,12450.0
2017-03-20 13:30:00,175.68,175.77,175.6,175.69,12003.0,175.68,175.77,175.6,175.69,12003.0
2017-03-20 13:40:00,175.63,175.64,175.23,175.26,22986.0,175.63,175.64,175.23,175.26,22986.0
2017-03-20 13:50:00,175.25,175.25,175.09,175.13,27396.0,175.25,175.25,175.09,175.13,27396.0
2017-03-20 14:00:00,175.13,175.13,174.59,174.95,65344.0,175.13,175.13,174.59,174.95,65344.0
2017-03-20 14:10:00,174.94,175.0,174.7,174.7,18784.0,174.94,175.0,174.7,174.7,18784.0
2017-03-20 14:20:00,174.73,174.91,174.62,174.82,14830.0,174.73,174.91,174.62,174.82,14830.0
2017-03-20 14:30:00,174.82,174.94,174.67,174.71,19725.0,174.82,174.94,174.67,174.71,19725.0
2017-03-20 14:40:00,174.72,174.87,174.72,174.76,7285.0,174.72,174.87,174.72,174.76,7285.0
2017-03-20 14:50:00,174.78,174.89,174.7,174.83,21011.0,174.78,174.89,174.7,174.83,21011.0
2017-03-20 15:00:00,174.84,175.11,174.81,175.07,15461.0,174.84,175.11,174.81,175.07,15461.0
2017-03-20 15:10:00,175.1,175.45,175.08,175.38,22751.0,175.1,175.45,175.08,175.38,22751.0
2017-03-20 15:20:00,175.41,175.63,175.37,175.56,35077.0,175.41,175.63,175.37,175.56,35077.0
2017-03-20 15:30:00,175.56,175.9,175.51,175.89,42196.0,175.56,175.9,175.51,175.89,42196.0
2017-03-20 15:40:00,175.89,176.01,175.75,175.76,86394.0,175.89,176.01,175.75,175.76,86394.0
2017-03-20 15:50:00,175.81,176.21,175.75,176.13,293976.0,175.81,176.21,175.75,176.13,293976.0
2017-03-21 09:30:00,177.5,177.7,176.16,176.49,132443.0,177.5,177.7,176.16,176.49,132443.0
2017-03-21 09:40:00,176.49,177.42,176.46,177.09,113286.0,176.49,177.42,176.46,177.09,113286.0
2017-03-21 09:50:00,177.02,177.13,176.87,177.09,50720.0,177.02,177.13,176.87,177.09,50720.0
2017-03-21 10:00:00,177.1,177.11,176.14,176.34,88375.0,177.1,177.11,176.14,176.34,88375.0
2017-03-21 10:10:00,176.28,176.36,175.85,176.19,75650.0,176.28,176.36,175.85,176.19,75650.0
2017-03-21 10:20:00,176.09,176.09,175.26,175.54,30766.0,176.09,176.09,175.26,175.54,30766.0
2017-03-21 10:30:00,175.5,175.72,175.27,175.46,36705.0,175.5,175.72,175.27,175.46,36705.0
2017-03-21 10:40:00,175.52,175.59,175.21,175.4,26748.0,175.52,175.59,175.21,175.4,26748.0
2017-03-21 10:50:00,175.4,175.48,175.0,175.01,68578.0,175.4,175.48,175.0,175.01,68578.0
2017-03-21 11:00:00,175.0,175.07,174.53,174.86,73840.0,175.0,175.07,174.53,174.86,73840.0
2017-03-21 11:10:00,174.87,174.92,173.75,174.01,100140.0,174.87,174.92,173.75,174.01,100140.0
2017-03-21 11:20:00,173.96,174.11,173.35,173.43,50200.0,173.96,174.11,173.35,173.43,50200.0
2017-03-21 11:30:00,173.49,173.58,173.02,173.16,43409.0,173.49,173.58,173.02,173.16,43409.0
2017-03-21 11:40:00,173.21,173.36,172.92,173.3,60144.0,173.21,173.36,172.92,173.3,60144.0
2017-03-21 11:50:00,173.3,173.98,173.19,173.95,41059.0,173.3,173.98,173.19,173.95,41059.0
2017-03-21 12:00:00,173.95,173.95,173.34,173.49,30455.0,173.95,173.95,173.34,173.49,30455.0
2017-03-21 12:10:00,173.52,173.65,173.11,173.13,27378.0,173.52,173.65,173.11,173.13,27378.0
2017-03-21 12:20:00,173.14,173.31,172.76,172.8,44980.0,173.14,173.31,172.76,172.8,44980.0
2017-03-21 12:30:00,172.82,172.87,172.5,172.52,63508.0,172.82,172.87,172.5,172.52,63508.0
2017-03-21 12:40:00,172.56,172.75,172.51,172.7,25479.0,172.56,172.75,172.51,172.7,25479.0
2017-03-21 12:50:00,172.72,172.93,172.54,172.74,25158.0,172.72,172.93,172.54,172.74,25158.0
2017-03-21 13:00:00,172.74,172.86,172.42,172.44,55939.0,172.74,172.86,172.42,172.44,55939.0
2017-03-21 13:10:00,172.49,172.76,172.24,172.27,26253.0,172.49,172.76,172.24,172.27,26253.0
2017-03-21 13:20:00,172.28,172.29,171.81,172.05,67041.0,172.28,172.29,171.81,172.05,67041.0
2017-03-21 13:30:00,171.99,172.04,171.42,171.51,70108.0,171.99,172.04,171.42,171.51,70108.0
2017-03-21 13:40:00,171.5,171.53,170.74,170.74,71424.0,171.5,171.53,170.74,170.74,71424.0
2017-03-21 13:50:00,170.74,170.8,170.27,170.29,72305.0,170.74,170.8,170.27,170.29,72305.0
2017-03-21 14:00:00,170.31,171.13,170.31,171.1,67321.0,170.31,171.13,170.31,171.1,67321.0
2017-03-21 14:10:00,171.08,171.2,170.85,171.06,49601.0,171.08,171.2,170.85,171.06,49601.0
2017-03-21 14:20:00,171.1,171.1,170.77,170.9,31406.0,171.1,171.1,170.77,170.9,31406.0
2017-03-21 14:30:00,170.93,171.18,170.89,171.14,39145.0,170.93,171.18,170.89,171.14,39145.0
2017-03-21 14:40:00,171.13,171.13,170.8,171.05,45527.0,171.13,171.13,170.8,171.05,45527.0
2017-03-21 14:50:00,171.05,171.5,170.9,171.01,77482.0,171.05,171.5,170.9,171.01,77482.0
2017-03-21 15:00:00,171.0,171.05,170.79,171.02,65157.0,171.0,171.05,170.79,171.02,65157.0
2017-03-21 15:10:00,171.03,171.52,171.01,171.35,63122.0,171.03,171.52,171.01,171.35,63122.0
2017-03-21 15:20:00,171.32,171.34,171.18,171.23,44987.0,171.32,171.34,171.18,171.23,44987.0
2017-03-21 15:30:00,171.22,171.27,170.89,170.89,75026.0,171.22,171.27,170.89,170.89,75026.0
2017-03-21 15:40:00,170.9,170.96,170.54,170.56,109167.0,170.9,170.96,170.54,170.56,109167.0
2017-03-21 15:50:00,170.58,171.5,170.57,171.27,352593.0,170.58,171.5,170.57,171.27,352593.0
2017-03-22 09:30:00,169.82,169.82,167.75,168.08,488124.0,169.82,169.82,167.75,168.08,488124.0
2017-03-22 09:40:00,168.09,169.21,168.06,168.87,269241.0,168.09,169.21,168.06,168.87,269241.0
2017-03-22 09:50:00,168.81,169.05,168.37,168.49,160841.0,168.81,169.05,168.37,168.49,160841.0
2017-03-22 10:00:00,168.51,169.56,168.39,168.86,141758.0,168.51,169.56,168.39,168.86,141758.0
2017-03-22 10:10:00,168.85,169.05,168.49,168.56,63786.0,168.85,169.05,168.49,168.56,63786.0
2017-03-22 10:20:00,168.57,169.11,168.26,168.31,100592.0,168.57,169.11,168.26,168.31,100592.0
2017-03-22 10:30:00,168.24,168.99,168.03,168.95,183446.0,168.24,168.99,168.03,168.95,183446.0
2017-03-22 10:40:00,168.94,169.58,168.84,168.84,48752.0,168.94,169.58,168.84,168.84,48752.0
2017-03-22 10:50:00,168.89,169.49,168.84,169.04,32824.0,168.89,169.49,168.84,169.04,32824.0
2017-03-22 11:00:00,168.99,169.02,168.47,168.63,50485.0,168.99,169.02,168.47,168.63,50485.0
2017-03-22 11:10:00,168.66,169.16,168.65,169.0,34170.0,168.66,169.16,168.65,169.0,34170.0
2017-03-22 11:20:00,169.0,169.02,168.61,168.69,40778.0,169.0,169.02,168.61,168.69,40778.0
2017-03-22 11:30:00,168.66,168.8,168.5,168.56,39825.0,168.66,168.8,168.5,168.56,39825.0
2017-03-22 11:40:00,168.56,168.64,168.4,168.4,72673.0,168.56,168.64,168.4,168.4,72673.0
2017-03-22 11:50:00,168.4,168.63,168.38,168.56,42314.0,168.4,168.63,168.38,168.56,42314.0
2017-03-22 12:00:00,168.59,168.93,168.59,168.83,28593.0,168.59,168.93,168.59,168.83,28593.0
2017-03-22 12:10:00,168.83,168.88,168.56,168.86,15288.0,168.83,168.88,168.56,168.86,15288.0
2017-03-22 12:20:00,168.79,168.88,168.51,168.51,36282.0,168.79,168.88,168.51,168.51,36282.0
2017-03-22 12:30:00,168.5,168.92,168.41,168.62,71644.0,168.5,168.92,168.41,168.62,71644.0
2017-03-22 12:40:00,168.66,168.89,168.39,168.58,21087.0,168.66,168.89,168.39,168.58,21087.0
2017-03-22 12:50:00,168.56,168.65,168.35,168.61,30379.0,168.56,168.65,168.35,168.61,30379.0
2017-03-22 13:00:00,168.64,168.64,168.31,168.44,30253.0,168.64,168.64,168.31,168.44,30253.0
2017-03-22 13:10:00,168.47,168.56,168.32,168.4,42992.0,168.47,168.56,168.32,168.4,42992.0
2017-03-22 13:20:00,168.37,168.56,168.36,168.52,13441.0,168.37,168.56,168.36,168.52,13441.0
2017-03-22 13:30:00,168.47,168.57,168.37,168.55,34964.0,168.47,168.57,168.37,168.55,34964.0
2017-03-22 13:40:00,168.55,168.58,168.29,168.44,58705.0,168.55,168.58,168.29,168.44,58705.0
2017-03-22 13:50:00,168.47,168.57,168.39,168.4,33106.0,168.47,168.57,168.39,168.4,33106.0
2017-03-22 14:00:00,168.38,168.78,168.38,168.53,35241.0,168.38,168.78,168.38,168.53,35241.0
2017-03-22 14:10:00,168.52,168.63,168.4,168.4,32828.0,168.52,168.63,168.4,168.4,32828.0
2017-03-22 14:20:00,168.41,168.56,168.38,168.45,27054.0,168.41,168.56,168.38,168.45,27054.0
2017-03-22 14:30:00,168.44,168.6,168.39,168.55,45723.0,168.44,168.6,168.39,168.55,45723.0
2017-03-22 14:40:00,168.52,168.86,168.51,168.84,28983.0,168.52,168.86,168.51,168.84,28983.0
2017-03-22 14:50:00,168.83,169.08,168.71,169.0,43536.0,168.83,169.08,168.71,169.0,43536.0
2017-03-22 15:00:00,169.05,169.05,168.9,168.98,33500.0,169.05,169.05,168.9,168.98,33500.0
2017-03-22 15:10:00,168.96,169.18,168.94,169.18,33994.0,168.96,169.18,168.94,169.18,33994.0
2017-03-22 15:20:00,169.18,169.41,169.15,169.31,45163.0,169.18,169.41,169.15,169.31,45163.0
2017-03-22 15:30:00,169.32,169.48,169.32,169.4,64952.0,169.32,169.48,169.32,169.4,64952.0
2017-03-22 15:40:00,169.4,169.4,168.78,168.79,106437.0,169.4,169.4,168.78,168.79,106437.0
2017-03-22 15:50:00,168.79,169.61,168.79,169.56,282532.0,168.79,169.61,168.79,169.56,282532.0
2017-03-23 09:30:00,168.75,169.4,168.03,168.12,141402.0,168.75,169.4,168.03,168.12,141402.0
2017-03-23 09:40:00,168.08,168.14,167.27,167.39,158360.0,168.08,168.14,167.27,167.39,158360.0
2017-03-23 09:50:00,167.71,168.0,167.25,167.59,106929.0,167.71,168.0,167.25,167.59,106929.0
2017-03-23 10:00:00,167.63,167.96,167.47,167.73,97561.0,167.63,167.96,167.47,167.73,97561.0
2017-03-23 10:10:00,167.73,167.81,167.4,167.53,109235.0,167.73,167.81,167.4,167.53,109235.0
2017-03-23 10:20:00,167.54,167.83,167.34,167.74,73340.0,167.54,167.83,167.34,167.74,73340.0
2017-03-23 10:30:00,167.7,168.09,167.62,167.94,86619.0,167.7,168.09,167.62,167.94,86619.0
2017-03-23 10:40:00,167.97,169.0,167.81,168.96,94712.0,167.97,169.0,167.81,168.96,94712.0
2017-03-23 10:50:00,168.96,169.14,168.83,168.97,59555.0,168.96,169.14,168.83,168.97,59555.0
2017-03-23 11:00:00,168.94,169.57,168.89,169.01,71826.0,168.94,169.57,168.89,169.01,71826.0
2017-03-23 11:10:00,168.98,169.23,168.66,168.83,87320.0,168.98,169.23,168.66,168.83,87320.0
2017-03-23 11:20:00,168.85,168.87,168.49,168.7,57462.0,168.85,168.87,168.49,168.7,57462.0
2017-03-23 11:30:00,168.7,168.79,168.46,168.63,64016.0,168.7,168.79,168.46,168.63,64016.0
2017-03-23 11:40:00,168.58,168.59,168.11,168.16,31199.0,168.58,168.59,168.11,168.16,31199.0
2017-03-23 11:50:00,168.19,168.61,168.13,168.58,37173.0,168.19,168.61,168.13,168.58,37173.0
2017-03-23 12:00:00,168.59,168.75,168.57,168.66,22109.0,168.59,168.75,168.57,168.66,22109.0
2017-03-23 12:10:00,168.65,168.71,168.5,168.64,32170.0,168.65,168.71,168.5,168.64,32170.0
2017-03-23 12:20:00,168.64,168.69,168.52,168.62,14446.0,168.64,168.69,168.52,168.62,14446.0
2017-03-23 12:30:00,168.64,168.75,168.56,168.56,12098.0,168.64,168.75,168.56,168.56,12098.0
2017-03-23 12:40:00,168.59,168.94,168.57,168.66,52918.0,168.59,168.94,168.57,168.66,52918.0
2017-03-23 12:50:00,168.68,169.06,168.67,169.05,90260.0,168.68,169.06,168.67,169.05,90260.0
2017-03-23 13:00:00,169.05,169.11,168.78,168.92,27250.0,169.05,169.11,168.78,168.92,27250.0
2017-03-23 13:10:00,168.86,169.04,168.77,169.03,20310.0,168.86,169.04,168.77,169.03,20310.0
2017-03-23 13:20:00,169.05,169.26,168.88,168.88,27998.0,169.05,169.26,168.88,168.88,27998.0
2017-03-23 13:30:00,168.89,169.25,168.86,169.07,29074.0,168.89,169.25,168.86,169.07,29074.0
2017-03-23 13:40:00,169.09,169.09,168.86,169.05,25693.0,169.09,169.09,168.86,169.05,25693.0
2017-03-23 13:50:00,169.06,169.45,169.01,169.27,64121.0,169.06,169.45,169.01,169.27,64121.0
2017-03-23 14:00:00,169.3,169.76,169.3,169.67,35554.0,169.3,169.76,169.3,169.67,35554.0
2017-03-23 14:10:00,169.65,170.02,169.65,169.9,45736.0,169.65,170.02,169.65,169.9,45736.0
2017-03-23 14:20:00,169.89,169.89,169.43,169.5,44149.0,169.89,169.89,169.43,169.5,44149.0
2017-03-23 14:30:00,169.48,169.53,169.27,169.48,78164.0,169.48,169.53,169.27,169.48,78164.0
2017-03-23 14:40:00,169.54,169.55,169.37,169.54,44825.0,169.54,169.55,169.37,169.54,44825.0
2017-03-23 14:50:00,169.51,169.78,169.44,169.64,42232.0,169.51,169.78,169.44,169.64,42232.0
2017-03-23 15:00:00,169.66,170.0,169.53,169.89,39771.0,169.66,170.0,169.53,169.89,39771.0
2017-03-23 15:10:00,169.86,169.99,169.76,169.81,37368.0,169.86,169.99,169.76,169.81,37368.0
2017-03-23 15:20:00,169.82,169.95,169.61,169.61,42365.0,169.82,169.95,169.61,169.61,42365.0
2017-03-23 15:30:00,169.6,169.64,169.38,169.55,59719.0,169.6,169.64,169.38,169.55,59719.0
2017-03-23 15:40:00,169.56,169.81,169.39,169.46,79062.0,169.56,169.81,169.39,169.46,79062.0
2017-03-23 15:50:00,169.46,169.69,169.3,169.61,124847.0,169.46,169.69,169.3,169.61,124847.0
2017-03-24 09:30:00,170.51,170.51,169.01,169.39,88512.0,170.51,170.51,169.01,169.39,88512.0
2017-03-24 09:40:00,169.4,169.86,169.12,169.77,42853.0,169.4,169.86,169.12,169.77,42853.0
2017-03-24 09:50:00,169.8,169.8,169.24,169.29,36617.0,169.8,169.8,169.24,169.29,36617.0
2017-03-24 10:00:00,169.38,169.53,169.2,169.48,22367.0,169.38,169.53,169.2,169.48,22367.0
2017-03-24 10:10:00,169.48,170.0,169.48,169.91,44077.0,169.48,170.0,169.48,169.91,44077.0
2017-03-24 10:20:00,169.91,169.91,169.51,169.52,19431.0,169.91,169.91,169.51,169.52,19431.0
2017-03-24 10:30:00,169.52,169.52,168.75,169.24,49567.0,169.52,169.52,168.75,169.24,49567.0
2017-03-24 10:40:00,169.21,169.36,168.94,169.03,29312.0,169.21,169.36,168.94,169.03,29312.0
2017-03-24 10:50:00,169.04,169.24,168.87,169.14,23698.0,169.04,169.24,168.87,169.14,23698.0
2017-03-24 11:00:00,169.22,169.55,169.17,169.47,17095.0,169.22,169.55,169.17,169.47,17095.0
2017-03-24 11:10:00,169.46,169.55,169.24,169.52,12398.0,169.46,169.55,169.24,169.52,12398.0
2017-03-24 11:20:00,169.55,169.74,169.43,169.55,74424.0,169.55,169.74,169.43,169.55,74424.0
2017-03-24 11:30:00,169.53,169.7,169.31,169.69,32641.0,169.53,169.7,169.31,169.69,32641.0
2017-03-24 11:40:00,169.7,169.97,169.68,169.78,28768.0,169.7,169.97,169.68,169.78,28768.0
2017-03-24 11:50:00,169.78,169.93,169.5,169.81,31702.0,169.78,169.93,169.5,169.81,31702.0
2017-03-24 12:00:00,169.78,169.92,169.71,169.76,20400.0,169.78,169.92,169.71,169.76,20400.0
2017-03-24 12:10:00,169.77,169.85,169.39,169.43,24766.0,169.77,169.85,169.39,169.43,24766.0
2017-03-24 12:20:00,169.4,169.55,169.24,169.55,44271.0,169.4,169.55,169.24,169.55,44271.0
2017-03-24 12:30:00,169.57,169.61,169.33,169.39,37369.0,169.57,169.61,169.33,169.39,37369.0
2017-03-24 12:40:00,169.39,169.56,169.35,169.38,17380.0,169.39,169.56,169.35,169.38,17380.0
2017-03-24 12:50:00,169.36,169.49,169.13,169.24,34441.0,169.36,169.49,169.13,169.24,34441.0
2017-03-24 13:00:00,169.24,169.26,169.05,169.05,24347.0,169.24,169.26,169.05,169.05,24347.0
2017-03-24 13:10:00,169.07,169.07,168.61,168.61,34056.0,169.07,169.07,168.61,168.61,34056.0
2017-03-24 13:20:00,168.7,168.95,168.66,168.75,27064.0,168.7,168.95,168.66,168.75,27064.0
2017-03-24 13:30:00,168.75,168.94,168.65,168.69,28092.0,168.75,168.94,168.65,168.69,28092.0
2017-03-24 13:40:00,168.67,168.82,168.63,168.69,24799.0,168.67,168.82,168.63,168.69,24799.0
2017-03-24 13:50:00,168.72,168.75,168.48,168.52,39650.0,168.72,168.75,168.48,168.52,39650.0
2017-03-24 14:00:00,168.55,168.66,168.5,168.56,35538.0,168.55,168.66,168.5,168.56,35538.0
2017-03-24 14:10:00,168.56,168.82,168.53,168.76,28586.0,168.56,168.82,168.53,168.76,28586.0
2017-03-24 14:20:00,168.76,168.82,168.58,168.72,31966.0,168.76,168.82,168.58,168.72,31966.0
2017-03-24 14:30:00,168.7,168.81,168.5,168.56,37458.0,168.7,168.81,168.5,168.56,37458.0
2017-03-24 14:40:00,168.53,168.66,168.23,168.33,53708.0,168.53,168.66,168.23,168.33,53708.0
2017-03-24 14:50:00,168.34,168.34,168.02,168.18,38106.0,168.34,168.34,168.02,168.18,38106.0
2017-03-24 15:00:00,168.23,168.33,168.05,168.31,36981.0,168.23,168.33,168.05,168.31,36981.0
2017-03-24 15:10:00,168.31,168.38,168.04,168.14,40644.0,168.31,168.38,168.04,168.14,40644.0
2017-03-24 15:20:00,168.15,168.28,168.07,168.08,52942.0,168.15,168.28,168.07,168.08,52942.0
2017-03-24 15:30:00,168.1,168.61,167.85,168.61,106232.0,168.1,168.61,167.85,168.61,106232.0
2017-03-24 15:40:00,168.62,168.84,167.94,167.94,113378.0,168.62,168.84,167.94,167.94,113378.0
2017-03-24 15:50:00,167.95,168.39,167.93,168.15,240485.0,167.95,168.39,167.93,168.15,240485.0
2017-03-27 09:30:00,166.23,167.05,166.0,166.97,150314.0,166.23,167.05,166.0,166.97,150314.0
2017-03-27 09:40:00,166.85,167.58,166.75,167.58,69932.0,166.85,167.58,166.75,167.58,69932.0
2017-03-27 09:50:00,167.57,168.82,167.57,168.43,79234.0,167.57,168.82,167.57,168.43,79234.0
2017-03-27 10:00:00,168.4,169.26,168.21,168.77,76823.0,168.4,169.26,168.21,168.77,76823.0
2017-03-27 10:10:00,168.77,168.93,168.54,168.65,33162.0,168.77,168.93,168.54,168.65,33162.0
2017-03-27 10:20:00,168.71,169.44,168.71,169.38,26308.0,168.71,169.44,168.71,169.38,26308.0
2017-03-27 10:30:00,169.4,169.85,169.22,169.36,43298.0,169.4,169.85,169.22,169.36,43298.0
2017-03-27 10:40:00,169.32,169.95,169.26,169.74,47468.0,169.32,169.95,169.26,169.74,47468.0
2017-03-27 10:50:00,169.74,170.05,169.66,169.98,43497.0,169.74,170.05,169.66,169.98,43497.0
2017-03-27 11:00:00,169.96,170.06,169.59,169.61,29291.0,169.96,170.06,169.59,169.61,29291.0
2017-03-27 11:10:00,169.56,169.94,169.54,169.94,35706.0,169.56,169.94,169.54,169.94,35706.0
2017-03-27 11:20:00,169.92,170.46,169.92,170.36,41320.0,169.92,170.46,169.92,170.36,41320.0
2017-03-27 11:30:00,170.38,170.67,170.23,170.23,48389.0,170.38,170.67,170.23,170.23,48389.0
2017-03-27 11:40:00,170.19,170.46,170.09,170.32,25394.0,170.19,170.46,170.09,170.32,25394.0
2017-03-27 11:50:00,170.3,170.32,169.89,169.92,44669.0,170.3,170.32,169.89,169.92,44669.0
2017-03-27 12:00:00,169.92,170.09,169.85,170.01,40920.0,169.92,170.09,169.85,170.01,40920.0
2017-03-27 12:10:00,170.04,170.04,169.62,169.64,15958.0,170.04,170.04,169.62,169.64,15958.0
2017-03-27 12:20:00,169.66,169.67,169.31,169.54,45867.0,169.66,169.67,169.31,169.54,45867.0
2017-03-27 12:30:00,169.54,169.78,169.5,169.61,29145.0,169.54,169.78,169.5,169.61,29145.0
2017-03-27 12:40:00,169.55,169.6,169.46,169.59,45113.0,169.55,169.6,169.46,169.59,45113.0
2017-03-27 12:50:00,169.59,169.86,169.59,169.64,37979.0,169.59,169.86,169.59,169.64,37979.0
2017-03-27 13:00:00,169.64,169.77,169.34,169.48,32380.0,169.64,169.77,169.34,169.48,32380.0
2017-03-27 13:10:00,169.48,169.6,169.33,169.59,27112.0,169.48,169.6,169.33,169.59,27112.0
2017-03-27 13:20:00,169.61,169.74,169.45,169.46,22974.0,169.61,169.74,169.45,169.46,22974.0
2017-03-27 13:30:00,169.52,169.55,169.33,169.34,22042.0,169.52,169.55,169.33,169.34,22042.0
2017-03-27 13:40:00,169.35,169.59,169.35,169.41,32689.0,169.35,169.59,169.35,169.41,32689.0
2017-03-27 13:50:00,169.41,169.56,169.34,169.46,27822.0,169.41,169.56,169.34,169.46,27822.0
2017-03-27 14:00:00,169.45,169.47,169.06,169.42,30205.0,169.45,169.47,169.06,169.42,30205.0
2017-03-27 14:10:00,169.43,169.52,169.32,169.35,26566.0,169.43,169.52,169.32,169.35,26566.0
2017-03-27 14:20:00,169.35,169.53,169.2,169.5,38732.0,169.35,169.53,169.2,169.5,38732.0
2017-03-27 14:30:00,169.48,169.76,169.47,169.52,31643.0,169.48,169.76,169.47,169.52,31643.0
2017-03-27 14:40:00,169.54,169.58,169.3,169.41,31470.0,169.54,169.58,169.3,169.41,31470.0
2017-03-27 14:50:00,169.41,169.66,169.34,169.61,43494.0,169.41,169.66,169.34,169.61,43494.0
2017-03-27 15:00:00,169.61,169.63,169.4,169.4,41695.0,169.61,169.63,169.4,169.4,41695.0
2017-03-27 15:10:00,169.43,169.44,169.23,169.4,36446.0,169.43,169.44,169.23,169.4,36446.0
2017-03-27 15:20:00,169.42,169.43,169.28,169.31,43002.0,169.42,169.43,169.28,169.31,43002.0
2017-03-27 15:30:00,169.31,169.64,169.31,169.59,59695.0,169.31,169.64,169.31,169.59,59695.0
2017-03-27 15:40:00,169.6,169.61,169.1,169.1,38763.0,169.6,169.61,169.1,169.1,38763.0
2017-03-27 15:50:00,169.13,169.26,168.83,168.94,113450.0,169.13,169.26,168.83,168.94,113450.0
2017-03-28 09:30:00,168.93,170.3,168.63,170.14,181118.0,168.93,170.3,168.63,170.14,181118.0
2017-03-28 09:40:00,170.21,170.39,169.2,169.25,42843.0,170.21,170.39,169.2,169.25,42843.0
2017-03-28 09:50:00,169.27,169.3,168.58,168.63,63178.0,169.27,169.3,168.58,168.63,63178.0
2017-03-28 10:00:00,168.59,169.33,168.59,169.16,40632.0,168.59,169.33,168.59,169.16,40632.0
2017-03-28 10:10:00,169.24,169.3,168.8,169.21,45912.0,169.24,169.3,168.8,169.21,45912.0
2017-03-28 10:20:00,169.21,169.28,168.9,169.08,36680.0,169.21,169.28,168.9,169.08,36680.0
2017-03-28 10:30:00,169.09,169.63,169.08,169.63,64603.0,169.09,169.63,169.08,169.63,64603.0
2017-03-28 10:40:00,169.58,170.11,169.55,170.0,33514.0,169.58,170.11,169.55,170.0,33514.0
2017-03-28 10:50:00,170.01,170.2,169.84,170.15,60816.0,170.01,170.2,169.84,170.15,60816.0
2017-03-28 11:00:00,170.19,170.67,169.96,170.36,220091.0,170.19,170.67,169.96,170.36,220091.0
2017-03-28 11:10:00,170.36,170.63,170.26,170.36,160179.0,170.36,170.63,170.26,170.36,160179.0
2017-03-28 11:20:00,170.35,170.59,170.13,170.25,31879.0,170.35,170.59,170.13,170.25,31879.0
2017-03-28 11:30:00,170.28,170.29,169.82,169.83,24700.0,170.28,170.29,169.82,169.83,24700.0
2017-03-28 11:40:00,169.87,169.92,169.42,169.51,51297.0,169.87,169.92,169.42,169.51,51297.0
2017-03-28 11:50:00,169.56,169.8,169.52,169.8,47453.0,169.56,169.8,169.52,169.8,47453.0
2017-03-28 12:00:00,169.8,170.15,169.79,169.86,30328.0,169.8,170.15,169.79,169.86,30328.0
2017-03-28 12:10:00,169.9,170.06,169.86,170.0,13036.0,169.9,170.06,169.86,170.0,13036.0
2017-03-28 12:20:00,170.08,170.09,169.89,169.98,9241.0,170.08,170.09,169.89,169.98,9241.0
2017-03-28 12:30:00,169.98,170.09,169.93,170.0,18794.0,169.98,170.09,169.93,170.0,18794.0
2017-03-28 12:40:00,170.02,170.02,169.89,170.02,17667.0,170.02,170.02,169.89,170.02,17667.0
2017-03-28 12:50:00,170.09,170.24,170.03,170.1,9867.0,170.09,170.24,170.03,170.1,9867.0
2017-03-28 13:00:00,170.11,170.18,169.99,170.04,8068.0,170.11,170.18,169.99,170.04,8068.0
2017-03-28 13:10:00,170.03,170.1,169.97,170.1,10905.0,170.03,170.1,169.97,170.1,10905.0
2017-03-28 13:20:00,170.09,170.12,169.99,170.05,6542.0,170.09,170.12,169.99,170.05,6542.0
2017-03-28 13:30:00,170.01,170.04,169.91,170.0,13362.0,170.01,170.04,169.91,170.0,13362.0
2017-03-28 13:40:00,169.97,170.13,169.97,170.07,7870.0,169.97,170.13,169.97,170.07,7870.0
2017-03-28 13:50:00,170.1,170.11,169.94,170.09,12404.0,170.1,170.11,169.94,170.09,12404.0
2017-03-28 14:00:00,170.09,170.16,169.96,170.16,8713.0,170.09,170.16,169.96,170.16,8713.0
2017-03-28 14:10:00,170.19,170.27,170.01,170.1,10647.0,170.19,170.27,170.01,170.1,10647.0
2017-03-28 14:20:00,170.07,170.21,170.01,170.02,11640.0,170.07,170.21,170.01,170.02,11640.0
2017-03-28 14:30:00,170.01,170.12,169.98,170.08,18200.0,170.01,170.12,169.98,170.08,18200.0
2017-03-28 14:40:00,170.08,170.15,170.0,170.02,12025.0,170.08,170.15,170.0,170.02,12025.0
2017-03-28 14:50:00,170.04,170.17,169.99,170.02,16395.0,170.04,170.17,169.99,170.02,16395.0
2017-03-28 15:00:00,170.02,170.16,169.94,170.05,27191.0,170.02,170.16,169.94,170.05,27191.0
2017-03-28 15:10:00,170.05,170.1,170.0,170.09,22722.0,170.05,170.1,170.0,170.09,22722.0
2017-03-28 15:20:00,170.07,170.09,169.99,170.05,38377.0,170.07,170.09,169.99,170.05,38377.0
2017-03-28 15:30:00,170.05,170.05,169.9,170.02,54740.0,170.05,170.05,169.9,170.02,54740.0
2017-03-28 15:40:00,170.01,170.04,169.91,170.01,84589.0,170.01,170.04,169.91,170.01,84589.0
2017-03-28 15:50:00,170.0,170.01,169.72,169.79,181494.0,170.0,170.01,169.72,169.79,181494.0
2017-03-29 09:30:00,170.0,170.95,169.34,170.92,120740.0,170.0,170.95,169.34,170.92,120740.0
2017-03-29 09:40:00,170.9,171.83,170.81,171.7,84638.0,170.9,171.83,170.81,171.7,84638.0
2017-03-29 09:50:00,171.7,172.1,171.14,172.03,80139.0,171.7,172.1,171.14,172.03,80139.0
2017-03-29 10:00:00,171.91,171.94,171.12,171.12,47057.0,171.91,171.94,171.12,171.12,47057.0
2017-03-29 10:10:00,171.12,171.35,170.94,171.24,36646.0,171.12,171.35,170.94,171.24,36646.0
2017-03-29 10:20:00,171.18,171.32,171.03,171.22,27876.0,171.18,171.32,171.03,171.22,27876.0
2017-03-29 10:30:00,171.22,171.41,171.17,171.35,23645.0,171.22,171.41,171.17,171.35,23645.0
2017-03-29 10:40:00,171.36,171.65,171.25,171.25,48654.0,171.36,171.65,171.25,171.25,48654.0
2017-03-29 10:50:00,171.22,171.29,171.01,171.25,24313.0,171.22,171.29,171.01,171.25,24313.0
2017-03-29 11:00:00,171.19,171.28,170.96,171.1,31209.0,171.19,171.28,170.96,171.1,31209.0
2017-03-29 11:10:00,171.08,171.19,170.94,171.02,18472.0,171.08,171.19,170.94,171.02,18472.0
2017-03-29 11:20:00,171.02,171.28,170.95,171.04,17178.0,171.02,171.28,170.95,171.04,17178.0
2017-03-29 11:30:00,170.99,171.0,170.69,170.69,18103.0,170.99,171.0,170.69,170.69,18103.0
2017-03-29 11:40:00,170.74,171.2,170.68,171.2,28312.0,170.74,171.2,170.68,171.2,28312.0
2017-03-29 11:50:00,171.14,171.17,170.66,170.7,18058.0,171.14,171.17,170.66,170.7,18058.0
2017-03-29 12:00:00,170.72,170.88,170.6,170.74,14742.0,170.72,170.88,170.6,170.74,14742.0
2017-03-29 12:10:00,170.75,171.04,170.75,170.96,13997.0,170.75,171.04,170.75,170.96,13997.0
2017-03-29 12:20:00,170.98,171.07,170.9,170.98,21108.0,170.98,171.07,170.9,170.98,21108.0
2017-03-29 12:30:00,171.0,171.08,170.92,171.0,14092.0,171.0,171.08,170.92,171.0,14092.0
2017-03-29 12:40:00,171.0,171.12,170.88,170.95,14994.0,171.0,171.12,170.88,170.95,14994.0
2017-03-29 12:50:00,170.97,171.04,170.87,170.95,17000.0,170.97,171.04,170.87,170.95,17000.0
2017-03-29 13:00:00,170.98,171.12,170.96,170.97,11850.0,170.98,171.12,170.96,170.97,11850.0
2017-03-29 13:10:00,170.95,171.14,170.91,171.1,11421.0,170.95,171.14,170.91,171.1,11421.0
2017-03-29 13:20:00,171.11,171.21,171.06,171.13,15208.0,171.11,171.21,171.06,171.13,15208.0
2017-03-29 13:30:00,171.14,171.25,171.06,171.23,27072.0,171.14,171.25,171.06,171.23,27072.0
2017-03-29 13:40:00,171.19,171.23,171.02,171.06,9142.0,171.19,171.23,171.02,171.06,9142.0
2017-03-29 13:50:00,171.11,171.14,171.02,171.07,19578.0,171.11,171.14,171.02,171.07,19578.0
2017-03-29 14:00:00,171.06,171.1,170.96,171.0,22792.0,171.06,171.1,170.96,171.0,22792.0
2017-03-29 14:10:00,170.98,171.1,170.93,171.05,15102.0,170.98,171.1,170.93,171.05,15102.0
2017-03-29 14:20:00,171.08,171.22,171.04,171.08,14064.0,171.08,171.22,171.04,171.08,14064.0
2017-03-29 14:30:00,171.06,171.19,171.03,171.14,21250.0,171.06,171.19,171.03,171.14,21250.0
2017-03-29 14:40:00,171.15,171.27,171.15,171.2,19648.0,171.15,171.27,171.15,171.2,19648.0
2017-03-29 14:50:00,171.21,171.24,171.0,171.05,20553.0,171.21,171.24,171.0,171.05,20553.0
2017-03-29 15:00:00,171.05,171.11,171.02,171.08,15883.0,171.05,171.11,171.02,171.08,15883.0
2017-03-29 15:10:00,171.09,171.13,171.01,171.1,20898.0,171.09,171.13,171.01,171.1,20898.0
2017-03-29 15:20:00,171.14,171.17,170.96,171.0,28790.0,171.14,171.17,170.96,171.0,28790.0
2017-03-29 15:30:00,171.01,171.05,170.94,171.02,42626.0,171.01,171.05,170.94,171.02,42626.0
2017-03-29 15:40:00,171.03,171.04,170.84,170.88,48539.0,171.03,171.04,170.84,170.88,48539.0
2017-03-29 15:50:00,170.88,170.96,170.52,170.67,111690.0,170.88,170.96,170.52,170.67,111690.0
2017-03-30 09:30:00,171.71,171.99,171.17,171.85,127438.0,171.71,171.99,171.17,171.85,127438.0
2017-03-30 09:40:00,171.74,171.95,171.54,171.94,69977.0,171.74,171.95,171.54,171.94,69977.0
2017-03-30 09:50:00,171.9,172.5,171.85,172.1,85306.0,171.9,172.5,171.85,172.1,85306.0
2017-03-30 10:00:00,172.2,172.27,171.76,171.86,52788.0,172.2,172.27,171.76,171.86,52788.0
2017-03-30 10:10:00,171.89,172.01,171.75,171.86,61648.0,171.89,172.01,171.75,171.86,61648.0
2017-03-30 10:20:00,171.86,171.93,171.5,171.7,54540.0,171.86,171.93,171.5,171.7,54540.0
2017-03-30 10:30:00,171.7,171.98,171.66,171.78,48534.0,171.7,171.98,171.66,171.78,48534.0
2017-03-30 10:40:00,171.78,171.95,171.58,171.92,101937.0,171.78,171.95,171.58,171.92,101937.0
2017-03-30 10:50:00,171.92,172.1,171.85,172.0,54877.0,171.92,172.1,171.85,172.0,54877.0
2017-03-30 11:00:00,172.04,172.09,171.78,171.94,47067.0,172.04,172.09,171.78,171.94,47067.0
2017-03-30 11:10:00,171.94,172.05,171.89,171.98,69157.0,171.94,172.05,171.89,171.98,69157.0
2017-03-30 11:20:00,171.99,172.09,171.84,172.03,33319.0,171.99,172.09,171.84,172.03,33319.0
2017-03-30 11:30:00,172.04,172.07,171.93,171.99,67269.0,172.04,172.07,171.93,171.99,67269.0
2017-03-30 11:40:00,171.99,172.06,171.84,171.99,157901.0,171.99,172.06,171.84,171.99,157901.0
2017-03-30 11:50:00,171.97,172.23,171.92,172.17,151593.0,171.97,172.23,171.92,172.17,151593.0
2017-03-30 12:00:00,172.2,172.23,171.99,172.0,20468.0,172.2,172.23,171.99,172.0,20468.0
2017-03-30 12:10:00,172.01,172.08,171.93,172.05,35283.0,172.01,172.08,171.93,172.05,35283.0
2017-03-30 12:20:00,172.03,172.19,171.97,172.16,14724.0,172.03,172.19,171.97,172.16,14724.0
2017-03-30 12:30:00,172.14,172.15,171.93,172.06,42455.0,172.14,172.15,171.93,172.06,42455.0
2017-03-30 12:40:00,172.06,172.24,172.02,172.2,32509.0,172.06,172.24,172.02,172.2,32509.0
2017-03-30 12:50:00,172.24,172.28,172.16,172.21,33180.0,172.24,172.28,172.16,172.21,33180.0
2017-03-30 13:00:00,172.23,172.32,172.2,172.25,30477.0,172.23,172.32,172.2,172.25,30477.0
2017-03-30 13:10:00,172.26,172.37,172.24,172.3,28268.0,172.26,172.37,172.24,172.3,28268.0
2017-03-30 13:20:00,172.3,172.32,172.18,172.24,24888.0,172.3,172.32,172.18,172.24,24888.0
2017-03-30 13:30:00,172.24,172.25,172.09,172.24,24404.0,172.24,172.25,172.09,172.24,24404.0
2017-03-30 13:40:00,172.24,172.38,172.18,172.2,29499.0,172.24,172.38,172.18,172.2,29499.0
2017-03-30 13:50:00,172.19,172.19,171.93,172.04,57682.0,172.19,172.19,171.93,172.04,57682.0
2017-03-30 14:00:00,172.06,172.32,171.96,172.31,33475.0,172.06,172.32,171.96,172.31,33475.0
2017-03-30 14:10:00,172.34,172.54,172.3,172.44,33140.0,172.34,172.54,172.3,172.44,33140.0
2017-03-30 14:20:00,172.4,172.48,172.23,172.29,36666.0,172.4,172.48,172.23,172.29,36666.0
2017-03-30 14:30:00,172.3,172.55,172.27,172.43,28511.0,172.3,172.55,172.27,172.43,28511.0
2017-03-30 14:40:00,172.43,172.51,172.4,172.47,22961.0,172.43,172.51,172.4,172.47,22961.0
2017-03-30 14:50:00,172.48,172.55,172.32,172.55,42095.0,172.48,172.55,172.32,172.55,42095.0
2017-03-30 15:00:00,172.53,172.62,172.5,172.54,15406.0,172.53,172.62,172.5,172.54,15406.0
2017-03-30 15:10:00,172.52,172.57,172.49,172.51,11936.0,172.52,172.57,172.49,172.51,11936.0
2017-03-30 15:20:00,172.51,172.58,172.46,172.53,40312.0,172.51,172.58,172.46,172.53,40312.0
2017-03-30 15:30:00,172.55,172.56,172.45,172.5,33976.0,172.55,172.56,172.45,172.5,33976.0
2017-03-30 15:40:00,172.52,172.54,172.31,172.31,43706.0,172.52,172.54,172.31,172.31,43706.0
2017-03-30 15:50:00,172.33,172.5,172.26,172.38,120177.0,172.33,172.5,172.26,172.38,120177.0
2017-03-31 09:30:00,171.46,172.53,171.46,172.28,127684.0,171.46,172.53,171.46,172.28,127684.0
2017-03-31 09:40:00,172.26,172.37,172.0,172.14,39247.0,172.26,172.37,172.0,172.14,39247.0
2017-03-31 09:50:00,172.08,172.2,171.76,171.77,63024.0,172.08,172.2,171.76,171.77,63024.0
2017-03-31 10:00:00,171.83,172.13,171.81,171.91,35846.0,171.83,172.13,171.81,171.91,35846.0
2017-03-31 10:10:00,171.93,171.94,171.53,171.74,29299.0,171.93,171.94,171.53,171.74,29299.0
2017-03-31 10:20:00,171.73,171.76,171.5,171.69,26552.0,171.73,171.76,171.5,171.69,26552.0
2017-03-31 10:30:00,171.72,171.91,171.6,171.91,24218.0,171.72,171.91,171.6,171.91,24218.0
2017-03-31 10:40:00,171.86,172.0,171.77,171.79,24215.0,171.86,172.0,171.77,171.79,24215.0
2017-03-31 10:50:00,171.82,171.95,171.75,171.85,28077.0,171.82,171.95,171.75,171.85,28077.0
2017-03-31 11:00:00,171.85,172.01,171.8,171.98,70238.0,171.85,172.01,171.8,171.98,70238.0
2017-03-31 11:10:00,171.98,172.25,171.94,172.24,32754.0,171.98,172.25,171.94,172.24,32754.0
2017-03-31 11:20:00,172.23,172.27,172.1,172.24,30383.0,172.23,172.27,172.1,172.24,30383.0
2017-03-31 11:30:00,172.24,172.25,171.76,171.76,29530.0,172.24,172.25,171.76,171.76,29530.0
2017-03-31 11:40:00,171.76,171.92,171.75,171.92,22448.0,171.76,171.92,171.75,171.92,22448.0
2017-03-31 11:50:00,171.93,172.18,171.9,172.17,15022.0,171.93,172.18,171.9,172.17,15022.0
2017-03-31 12:00:00,172.17,172.36,172.14,172.36,24907.0,172.17,172.36,172.14,172.36,24907.0
2017-03-31 12:10:00,172.36,172.5,172.32,172.44,34005.0,172.36,172.5,172.32,172.44,34005.0
2017-03-31 12:20:00,172.43,172.55,172.27,172.33,28599.0,172.43,172.55,172.27,172.33,28599.0
2017-03-31 12:30:00,172.36,172.52,172.36,172.5,19340.0,172.36,172.52,172.36,172.5,19340.0
2017-03-31 12:40:00,172.54,172.6,172.43,172.43,30997.0,172.54,172.6,172.43,172.43,30997.0
2017-03-31 12:50:00,172.5,172.66,172.4,172.57,27584.0,172.5,172.66,172.4,172.57,27584.0
2017-03-31 13:00:00,172.57,172.98,172.52,172.98,50713.0,172.57,172.98,172.52,172.98,50713.0
2017-03-31 13:10:00,172.95,173.06,172.86,173.02,37273.0,172.95,173.06,172.86,173.02,37273.0
2017-03-31 13:20:00,173.0,173.08,172.89,173.05,38316.0,173.0,173.08,172.89,173.05,38316.0
2017-03-31 13:30:00,173.05,173.07,172.85,172.95,41280.0,173.05,173.07,172.85,172.95,41280.0
2017-03-31 13:40:00,172.99,173.02,172.84,172.9,31643.0,172.99,173.02,172.84,172.9,31643.0
2017-03-31 13:50:00,172.9,173.02,172.81,172.81,25204.0,172.9,173.02,172.81,172.81,25204.0
2017-03-31 14:00:00,172.81,172.89,172.56,172.56,30258.0,172.81,172.89,172.56,172.56,30258.0
2017-03-31 14:10:00,172.58,173.04,172.51,173.02,53629.0,172.58,173.04,172.51,173.02,53629.0
2017-03-31 14:20:00,173.02,173.13,172.95,173.07,39125.0,173.02,173.13,172.95,173.07,39125.0
2017-03-31 14:30:00,173.1,173.21,172.99,173.19,38745.0,173.1,173.21,172.99,173.19,38745.0
2017-03-31 14:40:00,173.2,173.4,173.2,173.27,39182.0,173.2,173.4,173.2,173.27,39182.0
2017-03-31 14:50:00,173.25,173.32,173.21,173.3,31693.0,173.25,173.32,173.21,173.3,31693.0
2017-03-31 15:00:00,173.29,173.47,173.22,173.46,41333.0,173.29,173.47,173.22,173.46,41333.0
2017-03-31 15:10:00,173.47,173.69,173.44,173.53,69421.0,173.47,173.69,173.44,173.53,69421.0
2017-03-31 15:20:00,173.53,173.95,173.48,173.9,76932.0,173.53,173.95,173.48,173.9,76932.0
2017-03-31 15:30:00,173.9,173.92,173.56,173.68,86366.0,173.9,173.92,173.56,173.68,86366.0
2017-03-31 15:40:00,173.69,173.7,173.12,173.13,92500.0,173.69,173.7,173.12,173.13,92500.0
2017-03-31 15:50:00,173.12,173.17,172.45,172.51,336295.0,173.12,173.17,172.45,172.51,336295.0
2017-04-03 09:30:00,173.0,175.0,173.0,174.77,146619.0,173.0,175.0,173.0,174.77,146619.0
2017-04-03 09:40:00,174.67,175.43,174.48,175.37,67531.0,174.67,175.43,174.48,175.37,67531.0
2017-04-03 09:50:00,175.31,175.69,174.63,174.88,58701.0,175.31,175.69,174.63,174.88,58701.0
2017-04-03 10:00:00,174.91,175.44,174.85,175.32,60140.0,174.91,175.44,174.85,175.32,60140.0
2017-04-03 10:10:00,175.34,175.4,174.77,174.85,44248.0,175.34,175.4,174.77,174.85,44248.0
2017-04-03 10:20:00,174.85,175.34,174.84,174.99,50914.0,174.85,175.34,174.84,174.99,50914.0
2017-04-03 10:30:00,175.0,175.29,174.79,174.98,39748.0,175.0,175.29,174.79,174.98,39748.0
2017-04-03 10:40:00,174.94,175.11,174.81,174.9,59340.0,174.94,175.11,174.81,174.9,59340.0
2017-04-03 10:50:00,174.89,175.18,174.8,175.03,85528.0,174.89,175.18,174.8,175.03,85528.0
2017-04-03 11:00:00,175.05,175.18,174.87,174.95,67565.0,175.05,175.18,174.87,174.95,67565.0
2017-04-03 11:10:00,175.0,175.69,174.91,175.6,64519.0,175.0,175.69,174.91,175.6,64519.0
2017-04-03 11:20:00,175.63,175.9,175.43,175.88,57939.0,175.63,175.9,175.43,175.88,57939.0
2017-04-03 11:30:00,175.85,175.9,175.48,175.73,43297.0,175.85,175.9,175.48,175.73,43297.0
2017-04-03 11:40:00,175.69,175.69,174.92,175.02,59178.0,175.69,175.69,174.92,175.02,59178.0
2017-04-03 11:50:00,175.05,175.2,174.93,175.0,33370.0,175.05,175.2,174.93,175.0,33370.0
2017-04-03 12:00:00,175.0,175.05,174.84,174.95,44781.0,175.0,175.05,174.84,174.95,44781.0
2017-04-03 12:10:00,174.92,175.1,174.92,175.07,54544.0,174.92,175.1,174.92,175.07,54544.0
2017-04-03 12:20:00,175.08,175.24,174.96,175.12,18139.0,175.08,175.24,174.96,175.12,18139.0
2017-04-03 12:30:00,175.07,175.12,174.99,175.05,14246.0,175.07,175.12,174.99,175.05,14246.0
2017-04-03 12:40:00,175.01,175.17,174.97,175.15,15533.0,175.01,175.17,174.97,175.15,15533.0
2017-04-03 12:50:00,175.18,175.21,174.95,175.1,23320.0,175.18,175.21,174.95,175.1,23320.0
2017-04-03 13:00:00,175.06,175.2,175.02,175.1,21586.0,175.06,175.2,175.02,175.1,21586.0
2017-04-03 13:10:00,175.12,175.29,175.05,175.11,20794.0,175.12,175.29,175.05,175.11,20794.0
2017-04-03 13:20:00,175.11,175.14,174.93,175.03,24700.0,175.11,175.14,174.93,175.03,24700.0
2017-04-03 13:30:00,175.02,175.27,175.02,175.17,25327.0,175.02,175.27,175.02,175.17,25327.0
2017-04-03 13:40:00,175.12,175.12,174.74,174.75,63500.0,175.12,175.12,174.74,174.75,63500.0
2017-04-03 13:50:00,174.82,174.87,174.48,174.48,21853.0,174.82,174.87,174.48,174.48,21853.0
2017-04-03 14:00:00,174.49,174.62,174.37,174.59,21303.0,174.49,174.62,174.37,174.59,21303.0
2017-04-03 14:10:00,174.64,174.65,174.35,174.35,19520.0,174.64,174.65,174.35,174.35,19520.0
2017-04-03 14:20:00,174.38,174.5,174.27,174.45,19099.0,174.38,174.5,174.27,174.45,19099.0
2017-04-03 14:30:00,174.38,174.65,174.37,174.56,14362.0,174.38,174.65,174.37,174.56,14362.0
2017-04-03 14:40:00,174.61,174.82,174.61,174.71,23392.0,174.61,174.82,174.61,174.71,23392.0
2017-04-03 14:50:00,174.71,174.8,174.68,174.75,22342.0,174.71,174.8,174.68,174.75,22342.0
2017-04-03 15:00:00,174.78,175.0,174.78,174.98,47135.0,174.78,175.0,174.78,174.98,47135.0
2017-04-03 15:10:00,175.0,175.58,174.99,175.49,56040.0,175.0,175.58,174.99,175.49,56040.0
2017-04-03 15:20:00,175.49,175.65,175.37,175.55,47675.0,175.49,175.65,175.37,175.55,47675.0
2017-04-03 15:30:00,175.51,175.6,175.4,175.42,42628.0,175.51,175.6,175.4,175.42,42628.0
2017-04-03 15:40:00,175.42,175.54,175.36,175.49,55683.0,175.42,175.54,175.36,175.49,55683.0
2017-04-03 15:50:00,175.47,175.48,174.95,174.99,200569.0,175.47,175.48,174.95,174.99,200569.0
2017-04-04 09:30:00,174.76,175.94,174.68,175.92,146639.0,174.76,175.94,174.68,175.92,146639.0
2017-04-04 09:40:00,175.86,176.39,175.13,175.42,84930.0,175.86,176.39,175.13,175.42,84930.0
2017-04-04 09:50:00,175.42,175.42,174.65,175.16,65124.0,175.42,175.42,174.65,175.16,65124.0
2017-04-04 10:00:00,175.14,175.41,174.88,175.31,51175.0,175.14,175.41,174.88,175.31,51175.0
2017-04-04 10:10:00,175.31,175.31,174.93,175.0,57843.0,175.31,175.31,174.93,175.0,57843.0
2017-04-04 10:20:00,175.01,175.28,175.0,175.26,43006.0,175.01,175.28,175.0,175.26,43006.0
2017-04-04 10:30:00,175.3,175.7,175.3,175.63,31861.0,175.3,175.7,175.3,175.63,31861.0
2017-04-04 10:40:00,175.64,175.71,175.47,175.57,22798.0,175.64,175.71,175.47,175.57,22798.0
2017-04-04 10:50:00,175.59,176.04,175.58,175.9,51487.0,175.59,176.04,175.58,175.9,51487.0
2017-04-04 11:00:00,175.92,176.4,175.9,176.33,84699.0,175.92,176.4,175.9,176.33,84699.0
2017-04-04 11:10:00,176.27,176.67,176.19,176.5,41048.0,176.27,176.67,176.19,176.5,41048.0
2017-04-04 11:20:00,176.53,176.63,176.35,176.35,55541.0,176.53,176.63,176.35,176.35,55541.0
2017-04-04 11:30:00,176.34,176.41,176.08,176.2,23848.0,176.34,176.41,176.08,176.2,23848.0
2017-04-04 11:40:00,176.23,176.29,176.03,176.08,19414.0,176.23,176.29,176.03,176.08,19414.0
2017-04-04 11:50:00,176.08,176.13,176.02,176.08,23677.0,176.08,176.13,176.02,176.08,23677.0
2017-04-04 12:00:00,176.05,176.05,175.13,175.39,45671.0,176.05,176.05,175.13,175.39,45671.0
2017-04-04 12:10:00,175.42,175.62,175.13,175.21,23684.0,175.42,175.62,175.13,175.21,23684.0
2017-04-04 12:20:00,175.25,175.25,174.71,174.77,49139.0,175.25,175.25,174.71,174.77,49139.0
2017-04-04 12:30:00,174.79,174.85,174.35,174.4,58224.0,174.79,174.85,174.35,174.4,58224.0
2017-04-04 12:40:00,174.43,174.51,174.31,174.31,25264.0,174.43,174.51,174.31,174.31,25264.0
2017-04-04 12:50:00,174.33,174.46,174.13,174.37,37184.0,174.33,174.46,174.13,174.37,37184.0
2017-04-04 13:00:00,174.34,174.72,174.3,174.56,23151.0,174.34,174.72,174.3,174.56,23151.0
2017-04-04 13:10:00,174.53,175.16,174.48,175.0,49403.0,174.53,175.16,174.48,175.0,49403.0
2017-04-04 13:20:00,175.01,175.03,174.62,174.64,10910.0,175.01,175.03,174.62,174.64,10910.0
2017-04-04 13:30:00,174.64,174.72,174.51,174.63,15862.0,174.64,174.72,174.51,174.63,15862.0
2017-04-04 13:40:00,174.71,174.71,174.37,174.39,11542.0,174.71,174.71,174.37,174.39,11542.0
2017-04-04 13:50:00,174.4,174.46,174.31,174.4,12353.0,174.4,174.46,174.31,174.4,12353.0
2017-04-04 14:00:00,174.45,174.45,174.28,174.34,13318.0,174.45,174.45,174.28,174.34,13318.0
2017-04-04 14:10:00,174.34,174.49,174.29,174.47,16164.0,174.34,174.49,174.29,174.47,16164.0
2017-04-04 14:20:00,174.46,174.66,174.42,174.45,12180.0,174.46,174.66,174.42,174.45,12180.0
2017-04-04 14:30:00,174.44,174.54,174.44,174.54,11809.0,174.44,174.54,174.44,174.54,11809.0
2017-04-04 14:40:00,174.55,174.65,174.53,174.6,18381.0,174.55,174.65,174.53,174.6,18381.0
2017-04-04 14:50:00,174.59,174.67,174.49,174.49,10430.0,174.59,174.67,174.49,174.49,10430.0
2017-04-04 15:00:00,174.5,174.65,174.47,174.63,30650.0,174.5,174.65,174.47,174.63,30650.0
2017-04-04 15:10:00,174.63,174.94,174.6,174.9,23664.0,174.63,174.94,174.6,174.9,23664.0
2017-04-04 15:20:00,174.9,175.0,174.83,174.88,25767.0,174.9,175.0,174.83,174.88,25767.0
2017-04-04 15:30:00,174.91,174.98,174.69,174.72,27173.0,174.91,174.98,174.69,174.72,27173.0
2017-04-04 15:40:00,174.7,174.99,174.65,174.97,53770.0,174.7,174.99,174.65,174.97,53770.0
2017-04-04 15:50:00,174.97,175.31,174.95,175.2,104108.0,174.97,175.31,174.95,175.2,104108.0
2017-04-05 09:30:00,175.35,176.31,175.25,175.42,90047.0,175.35,176.31,175.25,175.42,90047.0
2017-04-05 09:40:00,175.51,175.65,174.85,174.94,51066.0,175.51,175.65,174.85,174.94,51066.0
2017-04-05 09:50:00,174.95,174.98,174.53,174.82,48201.0,174.95,174.98,174.53,174.82,48201.0
2017-04-05 10:00:00,174.81,174.94,174.43,174.52,39223.0,174.81,174.94,174.43,174.52,39223.0
2017-04-05 10:10:00,174.51,174.78,174.18,174.35,64401.0,174.51,174.78,174.18,174.35,64401.0
2017-04-05 10:20:00,174.39,174.97,174.26,174.96,41681.0,174.39,174.97,174.26,174.96,41681.0
2017-04-05 10:30:00,174.93,174.97,174.61,174.95,42559.0,174.93,174.97,174.61,174.95,42559.0
2017-04-05 10:40:00,174.95,175.2,174.9,175.06,35850.0,174.95,175.2,174.9,175.06,35850.0
2017-04-05 10:50:00,175.03,175.66,175.03,175.43,31552.0,175.03,175.66,175.03,175.43,31552.0
2017-04-05 11:00:00,175.43,175.54,175.06,175.06,22140.0,175.43,175.54,175.06,175.06,22140.0
2017-04-05 11:10:00,175.08,175.14,174.87,174.99,32648.0,175.08,175.14,174.87,174.99,32648.0
2017-04-05 11:20:00,175.0,175.04,174.05,174.05,65173.0,175.0,175.04,174.05,174.05,65173.0
2017-04-05 11:30:00,174.03,174.31,174.02,174.25,42142.0,174.03,174.31,174.02,174.25,42142.0
2017-04-05 11:40:00,174.28,174.34,174.11,174.2,25615.0,174.28,174.34,174.11,174.2,25615.0
2017-04-05 11:50:00,174.15,174.49,174.13,174.43,30920.0,174.15,174.49,174.13,174.43,30920.0
2017-04-05 12:00:00,174.46,174.46,174.12,174.22,27261.0,174.46,174.46,174.12,174.22,27261.0
2017-04-05 12:10:00,174.22,174.4,174.19,174.39,24967.0,174.22,174.4,174.19,174.39,24967.0
2017-04-05 12:20:00,174.41,174.49,174.27,174.3,11852.0,174.41,174.49,174.27,174.3,11852.0
2017-04-05 12:30:00,174.27,174.3,174.19,174.25,15644.0,174.27,174.3,174.19,174.25,15644.0
2017-04-05 12:40:00,174.23,174.55,174.23,174.53,16744.0,174.23,174.55,174.23,174.53,16744.0
2017-04-05 12:50:00,174.57,174.65,174.3,174.31,12557.0,174.57,174.65,174.3,174.31,12557.0
2017-04-05 13:00:00,174.32,174.4,174.24,174.32,13673.0,174.32,174.4,174.24,174.32,13673.0
2017-04-05 13:10:00,174.32,174.33,174.2,174.2,13188.0,174.32,174.33,174.2,174.2,13188.0
2017-04-05 13:20:00,174.19,174.21,174.11,174.16,9500.0,174.19,174.21,174.11,174.16,9500.0
2017-04-05 13:30:00,174.16,174.49,174.14,174.48,23044.0,174.16,174.49,174.14,174.48,23044.0
2017-04-05 13:40:00,174.47,174.53,174.42,174.49,13258.0,174.47,174.53,174.42,174.49,13258.0
2017-04-05 13:50:00,174.5,174.5,174.38,174.38,8064.0,174.5,174.5,174.38,174.38,8064.0
2017-04-05 14:00:00,174.36,174.36,174.05,174.13,27260.0,174.36,174.36,174.05,174.13,27260.0
2017-04-05 14:10:00,174.09,174.14,173.59,173.68,157665.0,174.09,174.14,173.59,173.68,157665.0
2017-04-05 14:20:00,173.7,174.08,173.68,173.96,32998.0,173.7,174.08,173.68,173.96,32998.0
2017-04-05 14:30:00,173.97,174.02,173.64,173.64,39715.0,173.97,174.02,173.64,173.64,39715.0
2017-04-05 14:40:00,173.65,173.74,173.56,173.62,35101.0,173.65,173.74,173.56,173.62,35101.0
2017-04-05 14:50:00,173.64,173.64,173.22,173.44,61325.0,173.64,173.64,173.22,173.44,61325.0
2017-04-05 15:00:00,173.43,173.7,173.42,173.67,26472.0,173.43,173.7,173.42,173.67,26472.0
2017-04-05 15:10:00,173.66,173.77,173.4,173.41,46078.0,173.66,173.77,173.4,173.41,46078.0
2017-04-05 15:20:00,173.43,173.44,172.75,172.96,60228.0,173.43,173.44,172.75,172.96,60228.0
2017-04-05 15:30:00,173.0,173.0,172.46,172.68,85012.0,173.0,173.0,172.46,172.68,85012.0
2017-04-05 15:40:00,172.68,172.86,172.55,172.66,76348.0,172.68,172.86,172.55,172.66,76348.0
2017-04-05 15:50:00,172.66,173.14,172.63,172.92,256307.0,172.66,173.14,172.63,172.92,256307.0
2017-04-06 09:30:00,173.8,174.5,173.1,174.23,98799.0,173.8,174.5,173.1,174.23,98799.0
2017-04-06 09:40:00,174.21,174.28,173.52,173.66,42132.0,174.21,174.28,173.52,173.66,42132.0
2017-04-06 09:50:00,173.58,174.43,173.55,174.43,37884.0,173.58,174.43,173.55,174.43,37884.0
2017-04-06 10:00:00,174.4,174.7,174.22,174.22,66746.0,174.4,174.7,174.22,174.22,66746.0
2017-04-06 10:10:00,174.21,174.44,173.98,174.23,37572.0,174.21,174.44,173.98,174.23,37572.0
2017-04-06 10:20:00,174.32,174.47,173.8,174.47,31972.0,174.32,174.47,173.8,174.47,31972.0
2017-04-06 10:30:00,174.46,174.5,174.18,174.27,26296.0,174.46,174.5,174.18,174.27,26296.0
2017-04-06 10:40:00,174.26,174.26,173.87,174.19,37839.0,174.26,174.26,173.87,174.19,37839.0
2017-04-06 10:50:00,174.21,174.5,174.21,174.39,31060.0,174.21,174.5,174.21,174.39,31060.0
2017-04-06 11:00:00,174.41,174.66,174.39,174.62,23695.0,174.41,174.66,174.39,174.62,23695.0
2017-04-06 11:10:00,174.62,174.62,174.39,174.55,15512.0,174.62,174.62,174.39,174.55,15512.0
2017-04-06 11:20:00,174.52,174.56,174.21,174.27,40332.0,174.52,174.56,174.21,174.27,40332.0
2017-04-06 11:30:00,174.27,174.55,174.26,174.34,18785.0,174.27,174.55,174.26,174.34,18785.0
2017-04-06 11:40:00,174.37,174.43,174.17,174.27,14999.0,174.37,174.43,174.17,174.27,14999.0
2017-04-06 11:50:00,174.27,174.5,174.16,174.24,22749.0,174.27,174.5,174.16,174.24,22749.0
2017-04-06 12:00:00,174.36,174.53,174.25,174.37,12126.0,174.36,174.53,174.25,174.37,12126.0
2017-04-06 12:10:00,174.38,174.42,174.22,174.41,13303.0,174.38,174.42,174.22,174.41,13303.0
2017-04-06 12:20:00,174.45,174.68,174.39,174.67,9106.0,174.45,174.68,174.39,174.67,9106.0
2017-04-06 12:30:00,174.67,174.73,174.23,174.26,16485.0,174.67,174.73,174.23,174.26,16485.0
2017-04-06 12:40:00,174.26,174.47,174.16,174.33,20507.0,174.26,174.47,174.16,174.33,20507.0
2017-04-06 12:50:00,174.32,174.53,174.27,174.39,19520.0,174.32,174.53,174.27,174.39,19520.0
2017-04-06 13:00:00,174.41,174.48,174.28,174.44,13605.0,174.41,174.48,174.28,174.44,13605.0
2017-04-06 13:10:00,174.44,174.51,174.32,174.35,16266.0,174.44,174.51,174.32,174.35,16266.0
2017-04-06 13:20:00,174.39,174.52,174.28,174.28,12341.0,174.39,174.52,174.28,174.28,12341.0
2017-04-06 13:30:00,174.35,174.53,174.35,174.42,11093.0,174.35,174.53,174.35,174.42,11093.0
2017-04-06 13:40:00,174.41,174.46,174.27,174.31,14292.0,174.41,174.46,174.27,174.31,14292.0
2017-04-06 13:50:00,174.33,174.41,174.06,174.22,13469.0,174.33,174.41,174.06,174.22,13469.0
2017-04-06 14:00:00,174.23,174.35,174.15,174.17,13507.0,174.23,174.35,174.15,174.17,13507.0
2017-04-06 14:10:00,174.17,174.17,174.0,174.04,18150.0,174.17,174.17,174.0,174.04,18150.0
2017-04-06 14:20:00,174.03,174.11,173.65,173.75,32896.0,174.03,174.11,173.65,173.75,32896.0
2017-04-06 14:30:00,173.79,173.95,173.68,173.76,18873.0,173.79,173.95,173.68,173.76,18873.0
2017-04-06 14:40:00,173.78,173.83,173.37,173.44,16769.0,173.78,173.83,173.37,173.44,16769.0
2017-04-06 14:50:00,173.39,173.53,173.26,173.38,29069.0,173.39,173.53,173.26,173.38,29069.0
2017-04-06 15:00:00,173.39,173.53,173.27,173.3,27736.0,173.39,173.53,173.27,173.3,27736.0
2017-04-06 15:10:00,173.33,173.47,173.15,173.31,55037.0,173.33,173.47,173.15,173.31,55037.0
2017-04-06 15:20:00,173.3,173.33,173.08,173.09,40107.0,173.3,173.33,173.08,173.09,40107.0
2017-04-06 15:30:00,173.13,173.34,173.04,173.27,40265.0,173.13,173.34,173.04,173.27,40265.0
2017-04-06 15:40:00,173.26,173.29,173.07,173.21,67868.0,173.26,173.29,173.07,173.21,67868.0
2017-04-06 15:50:00,173.21,173.43,173.12,173.39,132920.0,173.21,173.43,173.12,173.39,132920.0
2017-04-07 09:30:00,173.68,173.94,173.07,173.14,70448.0,173.68,173.94,173.07,173.14,70448.0
2017-04-07 09:40:00,173.09,173.24,172.45,172.48,36072.0,173.09,173.24,172.45,172.48,36072.0
2017-04-07 09:50:00,172.41,172.54,172.13,172.3,34692.0,172.41,172.54,172.13,172.3,34692.0
2017-04-07 10:00:00,172.23,172.33,172.0,172.0,43498.0,172.23,172.33,172.0,172.0,43498.0
2017-04-07 10:10:00,171.99,172.18,171.85,172.14,41951.0,171.99,172.18,171.85,172.14,41951.0
2017-04-07 10:20:00,172.15,172.25,171.89,172.1,40946.0,172.15,172.25,171.89,172.1,40946.0
2017-04-07 10:30:00,172.07,172.46,172.07,172.41,21764.0,172.07,172.46,172.07,172.41,21764.0
2017-04-07 10:40:00,172.41,172.78,172.33,172.62,30292.0,172.41,172.78,172.33,172.62,30292.0
2017-04-07 10:50:00,172.61,172.66,172.19,172.21,17729.0,172.61,172.66,172.19,172.21,17729.0
2017-04-07 11:00:00,172.21,172.29,171.95,172.06,40018.0,172.21,172.29,171.95,172.06,40018.0
2017-04-07 11:10:00,172.02,172.13,171.94,171.94,24497.0,172.02,172.13,171.94,171.94,24497.0
2017-04-07 11:20:00,171.93,172.02,171.41,171.47,66799.0,171.93,172.02,171.41,171.47,66799.0
2017-04-07 11:30:00,171.48,172.06,171.17,171.85,165396.0,171.48,172.06,171.17,171.85,165396.0
2017-04-07 11:40:00,171.83,172.35,171.81,172.17,53750.0,171.83,172.35,171.81,172.17,53750.0
2017-04-07 11:50:00,172.24,172.24,171.93,172.0,34561.0,172.24,172.24,171.93,172.0,34561.0
2017-04-07 12:00:00,171.99,172.19,171.94,172.17,21233.0,171.99,172.19,171.94,172.17,21233.0
2017-04-07 12:10:00,172.17,172.28,172.1,172.18,11573.0,172.17,172.28,172.1,172.18,11573.0
2017-04-07 12:20:00,172.26,172.58,172.22,172.5,29203.0,172.26,172.58,172.22,172.5,29203.0
2017-04-07 12:30:00,172.49,172.56,172.46,172.53,13446.0,172.49,172.56,172.46,172.53,13446.0
2017-04-07 12:40:00,172.5,172.59,172.49,172.53,16137.0,172.5,172.59,172.49,172.53,16137.0
2017-04-07 12:50:00,172.52,172.58,172.47,172.5,21045.0,172.52,172.58,172.47,172.5,21045.0
2017-04-07 13:00:00,172.43,172.62,172.22,172.61,26136.0,172.43,172.62,172.22,172.61,26136.0
2017-04-07 13:10:00,172.55,172.58,172.47,172.49,38943.0,172.55,172.58,172.47,172.49,38943.0
2017-04-07 13:20:00,172.5,172.54,172.38,172.47,109868.0,172.5,172.54,172.38,172.47,109868.0
2017-04-07 13:30:00,172.46,172.5,172.3,172.31,8466.0,172.46,172.5,172.3,172.31,8466.0
2017-04-07 13:40:00,172.34,172.38,172.25,172.3,10641.0,172.34,172.38,172.25,172.3,10641.0
2017-04-07 13:50:00,172.28,172.36,172.24,172.36,30650.0,172.28,172.36,172.24,172.36,30650.0
2017-04-07 14:00:00,172.39,172.42,172.24,172.29,29348.0,172.39,172.42,172.24,172.29,29348.0
2017-04-07 14:10:00,172.33,172.52,172.31,172.45,95858.0,172.33,172.52,172.31,172.45,95858.0
2017-04-07 14:20:00,172.46,172.95,172.43,172.68,75466.0,172.46,172.95,172.43,172.68,75466.0
2017-04-07 14:30:00,172.68,172.72,172.58,172.62,19051.0,172.68,172.72,172.58,172.62,19051.0
2017-04-07 14:40:00,172.65,172.68,172.53,172.59,13420.0,172.65,172.68,172.53,172.59,13420.0
2017-04-07 14:50:00,172.58,172.69,172.54,172.55,16925.0,172.58,172.69,172.54,172.55,16925.0
2017-04-07 15:00:00,172.6,172.67,172.36,172.43,15599.0,172.6,172.67,172.36,172.43,15599.0
2017-04-07 15:10:00,172.44,172.59,172.44,172.52,26007.0,172.44,172.59,172.44,172.52,26007.0
2017-04-07 15:20:00,172.52,172.65,172.49,172.54,17040.0,172.52,172.65,172.49,172.54,17040.0
2017-04-07 15:30:00,172.5,172.81,172.49,172.8,99334.0,172.5,172.81,172.49,172.8,99334.0
2017-04-07 15:40:00,172.77,172.79,172.59,172.6,64465.0,172.77,172.79,172.59,172.6,64465.0
2017-04-07 15:50:00,172.6,172.66,172.43,172.43,120946.0,172.6,172.66,172.43,172.43,120946.0
2017-04-10 09:30:00,172.3,173.5,172.17,172.62,153627.0,172.3,173.5,172.17,172.62,153627.0
2017-04-10 09:40:00,172.67,173.1,172.29,172.59,62888.0,172.67,173.1,172.29,172.59,62888.0
2017-04-10 09:50:00,172.59,173.06,172.4,172.94,23844.0,172.59,173.06,172.4,172.94,23844.0
2017-04-10 10:00:00,172.94,173.11,172.65,173.05,44763.0,172.94,173.11,172.65,173.05,44763.0
2017-04-10 10:10:00,173.04,173.64,173.0,173.39,36035.0,173.04,173.64,173.0,173.39,36035.0
2017-04-10 10:20:00,173.39,174.13,173.38,174.0,36002.0,173.39,174.13,173.38,174.0,36002.0
2017-04-10 10:30:00,173.99,174.23,173.93,174.0,44814.0,173.99,174.23,173.93,174.0,44814.0
2017-04-10 10:40:00,173.94,174.21,173.81,173.81,23790.0,173.94,174.21,173.81,173.81,23790.0
2017-04-10 10:50:00,173.87,174.07,173.5,173.61,30686.0,173.87,174.07,173.5,173.61,30686.0
2017-04-10 11:00:00,173.54,173.78,173.41,173.73,43372.0,173.54,173.78,173.41,173.73,43372.0
2017-04-10 11:10:00,173.76,174.16,173.6,174.16,97840.0,173.76,174.16,173.6,174.16,97840.0
2017-04-10 11:20:00,174.19,174.43,174.19,174.38,23944.0,174.19,174.43,174.19,174.38,23944.0
2017-04-10 11:30:00,174.43,174.62,174.15,174.22,30053.0,174.43,174.62,174.15,174.22,30053.0
2017-04-10 11:40:00,174.2,174.22,173.87,173.97,32203.0,174.2,174.22,173.87,173.97,32203.0
2017-04-10 11:50:00,173.95,174.01,173.7,173.91,19206.0,173.95,174.01,173.7,173.91,19206.0
2017-04-10 12:00:00,173.89,173.91,173.72,173.81,15505.0,173.89,173.91,173.72,173.81,15505.0
2017-04-10 12:10:00,173.8,173.8,173.36,173.55,15744.0,173.8,173.8,173.36,173.55,15744.0
2017-04-10 12:20:00,173.54,173.79,173.44,173.79,6958.0,173.54,173.79,173.44,173.79,6958.0
2017-04-10 12:30:00,173.68,173.99,173.68,173.89,13471.0,173.68,173.99,173.68,173.89,13471.0
2017-04-10 12:40:00,173.86,174.32,173.86,174.32,14203.0,173.86,174.32,173.86,174.32,14203.0
2017-04-10 12:50:00,174.32,174.43,174.25,174.37,23970.0,174.32,174.43,174.25,174.37,23970.0
2017-04-10 13:00:00,174.33,174.45,174.15,174.31,42012.0,174.33,174.45,174.15,174.31,42012.0
2017-04-10 13:10:00,174.33,174.43,174.23,174.28,19037.0,174.33,174.43,174.23,174.28,19037.0
2017-04-10 13:20:00,174.3,174.42,174.25,174.29,82775.0,174.3,174.42,174.25,174.29,82775.0
2017-04-10 13:30:00,174.25,174.55,174.25,174.5,23139.0,174.25,174.55,174.25,174.5,23139.0
2017-04-10 13:40:00,174.43,174.6,174.39,174.56,13957.0,174.43,174.6,174.39,174.56,13957.0
2017-04-10 13:50:00,174.52,174.56,174.24,174.25,17700.0,174.52,174.56,174.24,174.25,17700.0
2017-04-10 14:00:00,174.28,174.38,174.07,174.28,16716.0,174.28,174.38,174.07,174.28,16716.0
2017-04-10 14:10:00,174.33,174.38,174.25,174.32,15981.0,174.33,174.38,174.25,174.32,15981.0
2017-04-10 14:20:00,174.32,174.39,174.24,174.28,10575.0,174.32,174.39,174.24,174.28,10575.0
2017-04-10 14:30:00,174.31,174.43,174.28,174.29,11397.0,174.31,174.43,174.28,174.29,11397.0
2017-04-10 14:40:00,174.28,174.58,174.22,174.47,15270.0,174.28,174.58,174.22,174.47,15270.0
2017-04-10 14:50:00,174.5,174.6,174.4,174.54,21096.0,174.5,174.6,174.4,174.54,21096.0
2017-04-10 15:00:00,174.59,174.68,174.28,174.32,26610.0,174.59,174.68,174.28,174.32,26610.0
2017-04-10 15:10:00,174.27,174.56,174.24,174.48,21260.0,174.27,174.56,174.24,174.48,21260.0
2017-04-10 15:20:00,174.43,174.46,174.22,174.3,17528.0,174.43,174.46,174.22,174.3,17528.0
2017-04-10 15:30:00,174.3,174.54,174.23,174.51,39852.0,174.3,174.54,174.23,174.51,39852.0
2017-04-10 15:40:00,174.44,174.47,174.28,174.31,29939.0,174.44,174.47,174.28,174.31,29939.0
2017-04-10 15:50:00,174.31,174.36,174.09,174.21,95394.0,174.31,174.36,174.09,174.21,95394.0
2017-04-11 09:30:00,173.97,175.24,173.76,174.78,108073.0,173.97,175.24,173.76,174.78,108073.0
2017-04-11 09:40:00,174.88,175.18,174.52,175.06,45581.0,174.88,175.18,174.52,175.06,45581.0
2017-04-11 09:50:00,175.12,175.12,174.37,174.53,49564.0,175.12,175.12,174.37,174.53,49564.0
2017-04-11 10:00:00,174.54,175.04,174.31,174.83,66268.0,174.54,175.04,174.31,174.83,66268.0
2017-04-11 10:10:00,174.83,174.84,174.4,174.52,51210.0,174.83,174.84,174.4,174.52,51210.0
2017-04-11 10:20:00,174.5,174.72,174.3,174.59,33929.0,174.5,174.72,174.3,174.59,33929.0
2017-04-11 10:30:00,174.59,174.59,173.91,173.97,40824.0,174.59,174.59,173.91,173.97,40824.0
2017-04-11 10:40:00,173.85,173.93,172.83,173.27,47716.0,173.85,173.93,172.83,173.27,47716.0
2017-04-11 10:50:00,173.25,173.31,172.94,173.2,40149.0,173.25,173.31,172.94,173.2,40149.0
2017-04-11 11:00:00,173.26,173.28,173.04,173.23,27305.0,173.26,173.28,173.04,173.23,27305.0
2017-04-11 11:10:00,173.16,173.28,173.06,173.25,16813.0,173.16,173.28,173.06,173.25,16813.0
2017-04-11 11:20:00,173.26,173.3,173.08,173.28,14095.0,173.26,173.3,173.08,173.28,14095.0
2017-04-11 11:30:00,173.3,173.73,173.22,173.68,28602.0,173.3,173.73,173.22,173.68,28602.0
2017-04-11 11:40:00,173.64,173.65,173.44,173.53,18015.0,173.64,173.65,173.44,173.53,18015.0
2017-04-11 11:50:00,173.46,173.61,173.42,173.6,14054.0,173.46,173.61,173.42,173.6,14054.0
2017-04-11 12:00:00,173.53,173.7,173.49,173.49,74085.0,173.53,173.7,173.49,173.49,74085.0
2017-04-11 12:10:00,173.49,173.6,173.43,173.48,20894.0,173.49,173.6,173.43,173.48,20894.0
2017-04-11 12:20:00,173.56,173.74,173.51,173.68,29023.0,173.56,173.74,173.51,173.68,29023.0
2017-04-11 12:30:00,173.59,173.67,173.5,173.63,35624.0,173.59,173.67,173.5,173.63,35624.0
2017-04-11 12:40:00,173.63,174.09,173.59,174.01,76000.0,173.63,174.09,173.59,174.01,76000.0
2017-04-11 12:50:00,174.05,174.11,173.86,173.91,40690.0,174.05,174.11,173.86,173.91,40690.0
2017-04-11 13:00:00,173.94,174.02,173.86,173.86,32358.0,173.94,174.02,173.86,173.86,32358.0
2017-04-11 13:10:00,173.86,173.9,173.48,173.52,14378.0,173.86,173.9,173.48,173.52,14378.0
2017-04-11 13:20:00,173.5,173.53,173.22,173.33,17807.0,173.5,173.53,173.22,173.33,17807.0
2017-04-11 13:30:00,173.33,173.59,173.33,173.41,12818.0,173.33,173.59,173.33,173.41,12818.0
2017-04-11 13:40:00,173.46,173.5,173.15,173.27,27081.0,173.46,173.5,173.15,173.27,27081.0
2017-04-11 13:50:00,173.35,173.37,173.0,173.06,28621.0,173.35,173.37,173.0,173.06,28621.0
2017-04-11 14:00:00,173.04,173.18,172.99,173.03,25355.0,173.04,173.18,172.99,173.03,25355.0
2017-04-11 14:10:00,173.05,173.05,172.78,172.91,34673.0,173.05,173.05,172.78,172.91,34673.0
2017-04-11 14:20:00,172.96,173.0,172.82,173.0,17200.0,172.96,173.0,172.82,173.0,17200.0
2017-04-11 14:30:00,173.0,173.08,172.9,172.92,19405.0,173.0,173.08,172.9,172.92,19405.0
2017-04-11 14:40:00,172.92,172.92,172.58,172.77,30392.0,172.92,172.92,172.58,172.77,30392.0
2017-04-11 14:50:00,172.8,173.06,172.8,172.87,20532.0,172.8,173.06,172.8,172.87,20532.0
2017-04-11 15:00:00,172.83,173.09,172.82,173.07,30702.0,172.83,173.09,172.82,173.07,30702.0
2017-04-11 15:10:00,173.04,173.17,173.01,173.1,29916.0,173.04,173.17,173.01,173.1,29916.0
2017-04-11 15:20:00,173.1,173.12,173.0,173.02,63470.0,173.1,173.12,173.0,173.02,63470.0
2017-04-11 15:30:00,173.01,173.04,172.83,172.88,78349.0,173.01,173.04,172.83,172.88,78349.0
2017-04-11 15:40:00,172.88,172.95,172.71,172.88,44377.0,172.88,172.95,172.71,172.88,44377.0
2017-04-11 15:50:00,172.9,173.02,172.73,173.01,107326.0,172.9,173.02,172.73,173.01,107326.0
2017-04-12 09:30:00,172.47,173.33,172.33,173.09,86382.0,172.47,173.33,172.33,173.09,86382.0
2017-04-12 09:40:00,173.12,173.71,173.02,173.57,67309.0,173.12,173.71,173.02,173.57,67309.0
2017-04-12 09:50:00,173.53,173.88,173.3,173.74,75781.0,173.53,173.88,173.3,173.74,75781.0
2017-04-12 10:00:00,173.77,173.92,173.54,173.84,45668.0,173.77,173.92,173.54,173.84,45668.0
2017-04-12 10:10:00,173.76,173.95,173.71,173.77,27558.0,173.76,173.95,173.71,173.77,27558.0
2017-04-12 10:20:00,173.76,173.96,173.7,173.86,20499.0,173.76,173.96,173.7,173.86,20499.0
2017-04-12 10:30:00,173.8,173.94,173.58,173.84,33292.0,173.8,173.94,173.58,173.84,33292.0
2017-04-12 10:40:00,173.81,173.92,173.56,173.64,19210.0,173.81,173.92,173.56,173.64,19210.0
2017-04-12 10:50:00,173.65,174.22,173.56,174.05,31127.0,173.65,174.22,173.56,174.05,31127.0
2017-04-12 11:00:00,174.02,174.34,173.98,174.29,48166.0,174.02,174.34,173.98,174.29,48166.0
2017-04-12 11:10:00,174.28,174.57,174.27,174.57,38739.0,174.28,174.57,174.27,174.57,38739.0
2017-04-12 11:20:00,174.56,174.85,174.52,174.82,37232.0,174.56,174.85,174.52,174.82,37232.0
2017-04-12 11:30:00,174.82,174.87,174.25,174.35,21761.0,174.82,174.87,174.25,174.35,21761.0
2017-04-12 11:40:00,174.31,174.33,174.09,174.1,15163.0,174.31,174.33,174.09,174.1,15163.0
2017-04-12 11:50:00,174.08,174.25,173.86,174.25,21323.0,174.08,174.25,173.86,174.25,21323.0
2017-04-12 12:00:00,174.2,174.34,174.04,174.07,24954.0,174.2,174.34,174.04,174.07,24954.0
2017-04-12 12:10:00,174.07,174.24,174.06,174.15,11622.0,174.07,174.24,174.06,174.15,11622.0
2017-04-12 12:20:00,174.2,174.25,174.01,174.08,13684.0,174.2,174.25,174.01,174.08,13684.0
2017-04-12 12:30:00,174.12,174.14,173.92,173.96,9611.0,174.12,174.14,173.92,173.96,9611.0
2017-04-12 12:40:00,173.99,174.03,173.91,174.03,6520.0,173.99,174.03,173.91,174.03,6520.0
2017-04-12 12:50:00,173.97,174.07,173.82,174.07,12605.0,173.97,174.07,173.82,174.07,12605.0
2017-04-12 13:00:00,174.07,174.15,174.03,174.1,8572.0,174.07,174.15,174.03,174.1,8572.0
2017-04-12 13:10:00,174.09,174.09,173.93,174.0,4956.0,174.09,174.09,173.93,174.0,4956.0
2017-04-12 13:20:00,173.99,173.99,173.71,173.77,11589.0,173.99,173.99,173.71,173.77,11589.0
2017-04-12 13:30:00,173.75,173.88,173.68,173.88,5300.0,173.75,173.88,173.68,173.88,5300.0
2017-04-12 13:40:00,173.9,173.97,173.84,173.9,6995.0,173.9,173.97,173.84,173.9,6995.0
2017-04-12 13:50:00,173.89,174.09,173.8,174.04,13516.0,173.89,174.09,173.8,174.04,13516.0
2017-04-12 14:00:00,174.04,174.14,173.89,174.03,10148.0,174.04,174.14,173.89,174.03,10148.0
2017-04-12 14:10:00,174.04,174.17,173.97,174.13,8449.0,174.04,174.17,173.97,174.13,8449.0
2017-04-12 14:20:00,174.13,174.18,174.0,174.0,9550.0,174.13,174.18,174.0,174.0,9550.0
2017-04-12 14:30:00,173.99,174.0,173.86,173.86,11000.0,173.99,174.0,173.86,173.86,11000.0
2017-04-12 14:40:00,173.84,173.93,173.8,173.91,16950.0,173.84,173.93,173.8,173.91,16950.0
2017-04-12 14:50:00,173.89,173.96,173.8,173.88,5350.0,173.89,173.96,173.8,173.88,5350.0
2017-04-12 15:00:00,173.92,173.98,173.75,173.75,11999.0,173.92,173.98,173.75,173.75,11999.0
2017-04-12 15:10:00,173.81,173.91,173.56,173.58,20298.0,173.81,173.91,173.56,173.58,20298.0
2017-04-12 15:20:00,173.61,173.87,173.61,173.77,9400.0,173.61,173.87,173.61,173.77,9400.0
2017-04-12 15:30:00,173.79,173.94,173.73,173.73,19200.0,173.79,173.94,173.73,173.73,19200.0
2017-04-12 15:40:00,173.69,173.79,173.5,173.55,18567.0,173.69,173.79,173.5,173.55,18567.0
2017-04-12 15:50:00,173.51,173.76,173.46,173.62,88014.0,173.51,173.76,173.46,173.62,88014.0
2017-04-13 09:30:00,173.55,174.36,173.16,173.67,65017.0,173.55,174.36,173.16,173.67,65017.0
2017-04-13 09:40:00,173.66,173.95,173.5,173.62,34747.0,173.66,173.95,173.5,173.62,34747.0
2017-04-13 09:50:00,173.6,173.99,173.57,173.81,34216.0,173.6,173.99,173.57,173.81,34216.0
2017-04-13 10:00:00,173.82,174.11,173.72,173.86,23351.0,173.82,174.11,173.72,173.86,23351.0
2017-04-13 10:10:00,173.82,174.33,173.64,174.22,46900.0,173.82,174.33,173.64,174.22,46900.0
2017-04-13 10:20:00,174.17,174.31,173.95,173.99,39720.0,174.17,174.31,173.95,173.99,39720.0
2017-04-13 10:30:00,173.89,174.4,173.8,174.28,35395.0,173.89,174.4,173.8,174.28,35395.0
2017-04-13 10:40:00,174.3,174.69,174.15,174.33,35208.0,174.3,174.69,174.15,174.33,35208.0
2017-04-13 10:50:00,174.31,174.5,174.26,174.45,20834.0,174.31,174.5,174.26,174.45,20834.0
2017-04-13 11:00:00,174.46,174.7,174.45,174.69,18662.0,174.46,174.7,174.45,174.69,18662.0
2017-04-13 11:10:00,174.69,174.72,174.32,174.47,40698.0,174.69,174.72,174.32,174.47,40698.0
2017-04-13 11:20:00,174.49,174.68,174.47,174.59,15030.0,174.49,174.68,174.47,174.59,15030.0
2017-04-13 11:30:00,174.6,174.75,174.6,174.65,17006.0,174.6,174.75,174.6,174.65,17006.0
2017-04-13 11:40:00,174.62,174.73,174.54,174.66,10700.0,174.62,174.73,174.54,174.66,10700.0
2017-04-13 11:50:00,174.66,174.76,174.62,174.62,14071.0,174.66,174.76,174.62,174.62,14071.0
2017-04-13 12:00:00,174.64,174.64,174.2,174.2,13778.0,174.64,174.64,174.2,174.2,13778.0
2017-04-13 12:10:00,174.21,174.37,174.1,174.21,16995.0,174.21,174.37,174.1,174.21,16995.0
2017-04-13 12:20:00,174.2,174.25,174.1,174.18,23886.0,174.2,174.25,174.1,174.18,23886.0
2017-04-13 12:30:00,174.18,174.31,174.14,174.22,11400.0,174.18,174.31,174.14,174.22,11400.0
2017-04-13 12:40:00,174.22,174.26,174.1,174.17,16568.0,174.22,174.26,174.1,174.17,16568.0
2017-04-13 12:50:00,174.19,174.23,174.04,174.2,17008.0,174.19,174.23,174.04,174.2,17008.0
2017-04-13 13:00:00,174.25,174.25,173.91,174.04,28632.0,174.25,174.25,173.91,174.04,28632.0
2017-04-13 13:10:00,174.08,174.08,173.85,173.9,20451.0,174.08,174.08,173.85,173.9,20451.0
2017-04-13 13:20:00,173.92,173.94,173.75,173.83,12295.0,173.92,173.94,173.75,173.83,12295.0
2017-04-13 13:30:00,173.79,173.83,173.68,173.82,14587.0,173.79,173.83,173.68,173.82,14587.0
2017-04-13 13:40:00,173.82,173.87,173.47,173.51,12122.0,173.82,173.87,173.47,173.51,12122.0
2017-04-13 13:50:00,173.55,173.56,173.21,173.28,31078.0,173.55,173.56,173.21,173.28,31078.0
2017-04-13 14:00:00,173.29,173.36,172.83,172.85,45582.0,173.29,173.36,172.83,172.85,45582.0
2017-04-13 14:10:00,172.86,172.88,172.61,172.75,34695.0,172.86,172.88,172.61,172.75,34695.0
2017-04-13 14:20:00,172.79,173.02,172.79,172.87,17023.0,172.79,173.02,172.79,172.87,17023.0
2017-04-13 14:30:00,172.84,173.1,172.84,172.91,11297.0,172.84,173.1,172.84,172.91,11297.0
2017-04-13 14:40:00,172.94,173.1,172.93,172.99,15326.0,172.94,173.1,172.93,172.99,15326.0
2017-04-13 14:50:00,173.02,173.19,173.0,173.1,29962.0,173.02,173.19,173.0,173.1,29962.0
2017-04-13 15:00:00,173.13,173.3,173.1,173.22,11432.0,173.13,173.3,173.1,173.22,11432.0
2017-04-13 15:10:00,173.22,173.23,172.99,173.06,20589.0,173.22,173.23,172.99,173.06,20589.0
2017-04-13 15:20:00,173.07,173.13,172.83,172.86,22564.0,173.07,173.13,172.83,172.86,22564.0
2017-04-13 15:30:00,172.85,172.9,172.65,172.75,27940.0,172.85,172.9,172.65,172.75,27940.0
2017-04-13 15:40:00,172.74,172.78,172.46,172.7,67635.0,172.74,172.78,172.46,172.7,67635.0
2017-04-13 15:50:00,172.66,172.78,172.52,172.6,110939.0,172.66,172.78,172.52,172.6,110939.0
2017-04-17 09:30:00,172.61,173.77,172.61,173.0,46440.0,172.61,173.77,172.61,173.0,46440.0
2017-04-17 09:40:00,173.11,173.61,172.91,173.2,66116.0,173.11,173.61,172.91,173.2,66116.0
2017-04-17 09:50:00,173.17,173.55,172.93,173.45,47211.0,173.17,173.55,172.93,173.45,47211.0
2017-04-17 10:00:00,173.38,173.7,173.22,173.65,71361.0,173.38,173.7,173.22,173.65,71361.0
2017-04-17 10:10:00,173.64,173.71,173.5,173.63,36598.0,173.64,173.71,173.5,173.63,36598.0
2017-04-17 10:20:00,173.65,173.8,173.55,173.65,29050.0,173.65,173.8,173.55,173.65,29050.0
2017-04-17 10:30:00,173.66,173.66,173.08,173.08,40544.0,173.66,173.66,173.08,173.08,40544.0
2017-04-17 10:40:00,173.14,173.19,172.88,173.11,36551.0,173.14,173.19,172.88,173.11,36551.0
2017-04-17 10:50:00,173.11,173.3,173.01,173.06,24845.0,173.11,173.3,173.01,173.06,24845.0
2017-04-17 11:00:00,173.05,173.2,172.92,173.11,32362.0,173.05,173.2,172.92,173.11,32362.0
2017-04-17 11:10:00,173.11,173.41,173.09,173.09,20909.0,173.11,173.41,173.09,173.09,20909.0
2017-04-17 11:20:00,173.16,173.21,172.97,173.05,21005.0,173.16,173.21,172.97,173.05,21005.0
2017-04-17 11:30:00,173.03,173.19,173.03,173.12,22320.0,173.03,173.19,173.03,173.12,22320.0
2017-04-17 11:40:00,173.13,173.29,173.09,173.27,18238.0,173.13,173.29,173.09,173.27,18238.0
2017-04-17 11:50:00,173.24,173.38,173.1,173.1,16646.0,173.24,173.38,173.1,173.1,16646.0
2017-04-17 12:00:00,173.16,173.29,173.06,173.21,19654.0,173.16,173.29,173.06,173.21,19654.0
2017-04-17 12:10:00,173.24,173.35,173.23,173.33,14643.0,173.24,173.35,173.23,173.33,14643.0
2017-04-17 12:20:00,173.35,173.45,173.15,173.18,17028.0,173.35,173.45,173.15,173.18,17028.0
2017-04-17 12:30:00,173.2,173.52,173.16,173.42,25524.0,173.2,173.52,173.16,173.42,25524.0
2017-04-17 12:40:00,173.35,173.44,173.28,173.37,10141.0,173.35,173.44,173.28,173.37,10141.0
2017-04-17 12:50:00,173.38,173.45,173.35,173.35,10188.0,173.38,173.45,173.35,173.35,10188.0
2017-04-17 13:00:00,173.35,173.41,173.31,173.32,8378.0,173.35,173.41,173.31,173.32,8378.0
2017-04-17 13:10:00,173.34,173.39,173.25,173.27,24082.0,173.34,173.39,173.25,173.27,24082.0
2017-04-17 13:20:00,173.25,173.31,173.18,173.18,13414.0,173.25,173.31,173.18,173.18,13414.0
2017-04-17 13:30:00,173.2,173.22,172.98,173.01,7272.0,173.2,173.22,172.98,173.01,7272.0
2017-04-17 13:40:00,173.03,173.05,172.91,173.01,19369.0,173.03,173.05,172.91,173.01,19369.0
2017-04-17 13:50:00,173.0,173.16,172.94,173.16,20208.0,173.0,173.16,172.94,173.16,20208.0
2017-04-17 14:00:00,173.11,173.2,173.01,173.04,24051.0,173.11,173.2,173.01,173.04,24051.0
2017-04-17 14:10:00,173.04,173.19,173.04,173.14,17010.0,173.04,173.19,173.04,173.14,17010.0
2017-04-17 14:20:00,173.16,173.22,173.08,173.15,25128.0,173.16,173.22,173.08,173.15,25128.0
2017-04-17 14:30:00,173.11,173.32,173.11,173.3,20436.0,173.11,173.32,173.11,173.3,20436.0
2017-04-17 14:40:00,173.27,173.29,173.17,173.21,16500.0,173.27,173.29,173.17,173.21,16500.0
2017-04-17 14:50:00,173.21,173.27,173.17,173.27,21052.0,173.21,173.27,173.17,173.27,21052.0
2017-04-17 15:00:00,173.22,173.3,173.14,173.15,14995.0,173.22,173.3,173.14,173.15,14995.0
2017-04-17 15:10:00,173.16,173.27,173.1,173.24,18552.0,173.16,173.27,173.1,173.24,18552.0
2017-04-17 15:20:00,173.25,173.49,173.18,173.4,37144.0,173.25,173.49,173.18,173.4,37144.0
2017-04-17 15:30:00,173.38,173.47,173.27,173.44,39962.0,173.38,173.47,173.27,173.44,39962.0
2017-04-17 15:40:00,173.44,173.55,173.44,173.5,50039.0,173.44,173.55,173.44,173.5,50039.0
2017-04-17 15:50:00,173.48,173.48,173.22,173.31,131203.0,173.48,173.48,173.22,173.31,131203.0
2017-04-18 09:30:00,173.31,173.68,172.74,172.79,96181.0,173.31,173.68,172.74,172.79,96181.0
2017-04-18 09:40:00,172.88,172.99,172.32,172.99,64525.0,172.88,172.99,172.32,172.99,64525.0
2017-04-18 09:50:00,172.99,173.01,172.45,172.56,39718.0,172.99,173.01,172.45,172.56,39718.0
2017-04-18 10:00:00,172.6,172.92,172.58,172.79,38002.0,172.6,172.92,172.58,172.79,38002.0
2017-04-18 10:10:00,172.79,173.03,172.32,172.41,43272.0,172.79,173.03,172.32,172.41,43272.0
2017-04-18 10:20:00,172.41,172.63,172.31,172.5,33702.0,172.41,172.63,172.31,172.5,33702.0
2017-04-18 10:30:00,172.47,172.83,172.41,172.42,63071.0,172.47,172.83,172.41,172.42,63071.0
2017-04-18 10:40:00,172.43,172.56,172.15,172.21,89996.0,172.43,172.56,172.15,172.21,89996.0
2017-04-18 10:50:00,172.19,172.66,172.07,172.66,36065.0,172.19,172.66,172.07,172.66,36065.0
2017-04-18 11:00:00,172.59,172.85,172.48,172.64,34104.0,172.59,172.85,172.48,172.64,34104.0
2017-04-18 11:10:00,172.65,172.86,172.63,172.73,23212.0,172.65,172.86,172.63,172.73,23212.0
2017-04-18 11:20:00,172.71,173.01,172.57,172.85,44904.0,172.71,173.01,172.57,172.85,44904.0
2017-04-18 11:30:00,172.85,173.02,172.72,173.01,27561.0,172.85,173.02,172.72,173.01,27561.0
2017-04-18 11:40:00,173.0,173.25,172.92,173.11,33535.0,173.0,173.25,172.92,173.11,33535.0
2017-04-18 11:50:00,173.14,173.15,172.83,172.94,29075.0,173.14,173.15,172.83,172.94,29075.0
2017-04-18 12:00:00,172.89,172.91,172.75,172.89,21769.0,172.89,172.91,172.75,172.89,21769.0
2017-04-18 12:10:00,172.9,173.29,172.88,173.08,53008.0,172.9,173.29,172.88,173.08,53008.0
2017-04-18 12:20:00,173.09,173.2,172.99,173.03,38297.0,173.09,173.2,172.99,173.03,38297.0
2017-04-18 12:30:00,172.96,173.24,172.89,172.99,38436.0,172.96,173.24,172.89,172.99,38436.0
2017-04-18 12:40:00,172.91,173.06,172.77,172.85,21268.0,172.91,173.06,172.77,172.85,21268.0
2017-04-18 12:50:00,172.95,172.98,172.78,172.91,29065.0,172.95,172.98,172.78,172.91,29065.0
2017-04-18 13:00:00,172.95,172.95,172.59,172.83,29049.0,172.95,172.95,172.59,172.83,29049.0
2017-04-18 13:10:00,172.91,173.14,172.78,172.96,10100.0,172.91,173.14,172.78,172.96,10100.0
2017-04-18 13:20:00,172.96,173.01,172.88,172.93,11691.0,172.96,173.01,172.88,172.93,11691.0
2017-04-18 13:30:00,172.92,173.15,172.92,173.06,16372.0,172.92,173.15,172.92,173.06,16372.0
2017-04-18 13:40:00,173.1,173.25,173.09,173.18,15776.0,173.1,173.25,173.09,173.18,15776.0
2017-04-18 13:50:00,173.18,173.49,173.15,173.45,28829.0,173.18,173.49,173.15,173.45,28829.0
2017-04-18 14:00:00,173.46,173.57,173.43,173.56,19594.0,173.46,173.57,173.43,173.56,19594.0
2017-04-18 14:10:00,173.58,173.77,173.56,173.77,41378.0,173.58,173.77,173.56,173.77,41378.0
2017-04-18 14:20:00,173.77,173.84,173.6,173.67,28680.0,173.77,173.84,173.6,173.67,28680.0
2017-04-18 14:30:00,173.67,173.74,173.45,173.56,25863.0,173.67,173.74,173.45,173.56,25863.0
2017-04-18 14:40:00,173.57,173.66,173.4,173.45,29981.0,173.57,173.66,173.4,173.45,29981.0
2017-04-18 14:50:00,173.46,173.74,173.46,173.74,13706.0,173.46,173.74,173.46,173.74,13706.0
2017-04-18 15:00:00,173.74,173.74,173.64,173.71,22301.0,173.74,173.74,173.64,173.71,22301.0
2017-04-18 15:10:00,173.71,174.17,173.71,174.1,93487.0,173.71,174.17,173.71,174.1,93487.0
2017-04-18 15:20:00,174.11,174.24,174.1,174.21,35599.0,174.11,174.24,174.1,174.21,35599.0
2017-04-18 15:30:00,174.21,174.25,174.19,174.19,28432.0,174.21,174.25,174.19,174.19,28432.0
2017-04-18 15:40:00,174.2,174.44,174.19,174.44,56188.0,174.2,174.44,174.19,174.44,56188.0
2017-04-18 15:50:00,174.44,174.56,174.42,174.47,116050.0,174.44,174.56,174.42,174.47,116050.0
2017-04-19 09:30:00,175.62,178.32,175.38,178.28,434868.0,175.62,178.32,175.38,178.28,434868.0
2017-04-19 09:40:00,178.3,179.57,178.03,179.34,269692.0,178.3,179.57,178.03,179.34,269692.0
2017-04-19 09:50:00,179.34,179.48,179.04,179.24,110538.0,179.34,179.48,179.04,179.24,110538.0
2017-04-19 10:00:00,179.25,180.73,179.14,180.48,159615.0,179.25,180.73,179.14,180.48,159615.0
2017-04-19 10:10:00,180.45,180.84,179.72,179.84,120601.0,180.45,180.84,179.72,179.84,120601.0
2017-04-19 10:20:00,179.78,180.35,179.61,180.34,77415.0,179.78,180.35,179.61,180.34,77415.0
2017-04-19 10:30:00,180.33,180.87,180.0,180.78,63952.0,180.33,180.87,180.0,180.78,63952.0
2017-04-19 10:40:00,180.79,181.18,180.56,180.99,125105.0,180.79,181.18,180.56,180.99,125105.0
2017-04-19 10:50:00,180.99,181.09,179.92,180.02,83704.0,180.99,181.09,179.92,180.02,83704.0
2017-04-19 11:00:00,180.07,180.15,179.55,179.55,45366.0,180.07,180.15,179.55,179.55,45366.0
2017-04-19 11:10:00,179.64,179.71,179.34,179.47,83471.0,179.64,179.71,179.34,179.47,83471.0
2017-04-19 11:20:00,179.47,179.81,179.28,179.59,56673.0,179.47,179.81,179.28,179.59,56673.0
2017-04-19 11:30:00,179.55,179.6,179.18,179.23,72794.0,179.55,179.6,179.18,179.23,72794.0
2017-04-19 11:40:00,179.28,179.3,179.1,179.14,48852.0,179.28,179.3,179.1,179.14,48852.0
2017-04-19 11:50:00,179.17,179.49,178.7,178.88,69853.0,179.17,179.49,178.7,178.88,69853.0
2017-04-19 12:00:00,178.88,179.21,178.75,178.8,41204.0,178.88,179.21,178.75,178.8,41204.0
2017-04-19 12:10:00,178.78,178.9,178.63,178.75,56874.0,178.78,178.9,178.63,178.75,56874.0
2017-04-19 12:20:00,178.78,178.8,178.55,178.65,28909.0,178.78,178.8,178.55,178.65,28909.0
2017-04-19 12:30:00,178.67,178.98,178.67,178.84,33449.0,178.67,178.98,178.67,178.84,33449.0
2017-04-19 12:40:00,178.84,179.05,178.84,178.91,27439.0,178.84,179.05,178.84,178.91,27439.0
2017-04-19 12:50:00,178.9,179.46,178.78,179.37,45270.0,178.9,179.46,178.78,179.37,45270.0
2017-04-19 13:00:00,179.37,179.85,179.36,179.6,57991.0,179.37,179.85,179.36,179.6,57991.0
2017-04-19 13:10:00,179.57,179.75,179.4,179.69,26465.0,179.57,179.75,179.4,179.69,26465.0
2017-04-19 13:20:00,179.67,179.79,179.41,179.53,23131.0,179.67,179.79,179.41,179.53,23131.0
2017-04-19 13:30:00,179.52,179.53,179.27,179.36,33223.0,179.52,179.53,179.27,179.36,33223.0
2017-04-19 13:40:00,179.35,179.35,178.77,178.85,45402.0,179.35,179.35,178.77,178.85,45402.0
2017-04-19 13:50:00,178.87,179.16,178.86,178.95,32793.0,178.87,179.16,178.86,178.95,32793.0
2017-04-19 14:00:00,178.95,179.25,178.91,179.23,42178.0,178.95,179.25,178.91,179.23,42178.0
2017-04-19 14:10:00,179.27,179.59,179.08,179.4,43860.0,179.27,179.59,179.08,179.4,43860.0
2017-04-19 14:20:00,179.46,179.5,179.06,179.46,38375.0,179.46,179.5,179.06,179.46,38375.0
2017-04-19 14:30:00,179.44,179.44,179.25,179.37,32339.0,179.44,179.44,179.25,179.37,32339.0
2017-04-19 14:40:00,179.42,179.43,179.25,179.27,40560.0,179.42,179.43,179.25,179.27,40560.0
2017-04-19 14:50:00,179.24,179.34,179.02,179.15,44899.0,179.24,179.34,179.02,179.15,44899.0
2017-04-19 15:00:00,179.14,179.22,179.06,179.13,63497.0,179.14,179.22,179.06,179.13,63497.0
2017-04-19 15:10:00,179.14,179.17,178.77,178.85,41304.0,179.14,179.17,178.77,178.85,41304.0
2017-04-19 15:20:00,178.83,178.86,178.57,178.57,40314.0,178.83,178.86,178.57,178.57,40314.0
2017-04-19 15:30:00,178.63,178.72,178.0,178.03,91380.0,178.63,178.72,178.0,178.03,91380.0
2017-04-19 15:40:00,178.02,178.3,177.87,177.95,159343.0,178.02,178.3,177.87,177.95,159343.0
2017-04-19 15:50:00,177.93,178.02,177.73,177.82,423263.0,177.93,178.02,177.73,177.82,423263.0
2017-04-20 09:30:00,178.99,180.0,178.77,179.61,166142.0,178.99,180.0,178.77,179.61,166142.0
2017-04-20 09:40:00,179.65,179.84,179.14,179.17,71927.0,179.65,179.84,179.14,179.17,71927.0
2017-04-20 09:50:00,179.07,179.24,178.41,178.65,65805.0,179.07,179.24,178.41,178.65,65805.0
2017-04-20 10:00:00,178.69,179.74,178.66,179.69,116576.0,178.69,179.74,178.66,179.69,116576.0
2017-04-20 10:10:00,179.69,180.16,179.64,179.83,89037.0,179.69,180.16,179.64,179.83,89037.0
2017-04-20 10:20:00,179.82,179.87,179.25,179.49,43882.0,179.82,179.87,179.25,179.49,43882.0
2017-04-20 10:30:00,179.48,179.68,179.33,179.52,23994.0,179.48,179.68,179.33,179.52,23994.0
2017-04-20 10:40:00,179.48,179.77,179.14,179.16,48445.0,179.48,179.77,179.14,179.16,48445.0
2017-04-20 10:50:00,179.17,179.44,179.03,179.39,56095.0,179.17,179.44,179.03,179.39,56095.0
2017-04-20 11:00:00,179.4,179.72,179.31,179.55,36497.0,179.4,179.72,179.31,179.55,36497.0
2017-04-20 11:10:00,179.58,179.64,179.37,179.49,17151.0,179.58,179.64,179.37,179.49,17151.0
2017-04-20 11:20:00,179.51,179.72,179.42,179.49,28700.0,179.51,179.72,179.42,179.49,28700.0
2017-04-20 11:30:00,179.51,179.58,179.11,179.12,34447.0,179.51,179.58,179.11,179.12,34447.0
2017-04-20 11:40:00,179.14,179.55,179.11,179.55,57853.0,179.14,179.55,179.11,179.55,57853.0
2017-04-20 11:50:00,179.54,179.67,179.41,179.47,17678.0,179.54,179.67,179.41,179.47,17678.0
2017-04-20 12:00:00,179.48,179.86,179.48,179.79,20843.0,179.48,179.86,179.48,179.79,20843.0
2017-04-20 12:10:00,179.76,179.96,179.72,179.93,21004.0,179.76,179.96,179.72,179.93,21004.0
2017-04-20 12:20:00,179.94,180.2,179.77,179.97,169083.0,179.94,180.2,179.77,179.97,169083.0
2017-04-20 12:30:00,179.98,180.38,179.89,180.28,51416.0,179.98,180.38,179.89,180.28,51416.0
2017-04-20 12:40:00,180.26,180.31,180.03,180.08,24282.0,180.26,180.31,180.03,180.08,24282.0
2017-04-20 12:50:00,180.06,180.18,179.93,180.03,57296.0,180.06,180.18,179.93,180.03,57296.0
2017-04-20 13:00:00,180.08,180.13,179.91,180.01,195482.0,180.08,180.13,179.91,180.01,195482.0
2017-04-20 13:10:00,180.06,180.09,179.71,179.78,39415.0,180.06,180.09,179.71,179.78,39415.0
2017-04-20 13:20:00,179.78,179.91,179.65,179.65,43922.0,179.78,179.91,179.65,179.65,43922.0
2017-04-20 13:30:00,179.67,179.76,179.43,179.6,54399.0,179.67,179.76,179.43,179.6,54399.0
2017-04-20 13:40:00,179.65,179.93,179.59,179.86,13548.0,179.65,179.93,179.59,179.86,13548.0
2017-04-20 13:50:00,179.89,179.96,179.68,179.74,19670.0,179.89,179.96,179.68,179.74,19670.0
2017-04-20 14:00:00,179.76,179.99,179.71,179.86,24723.0,179.76,179.99,179.71,179.86,24723.0
2017-04-20 14:10:00,179.86,179.93,179.81,179.83,15066.0,179.86,179.93,179.81,179.83,15066.0
2017-04-20 14:20:00,179.85,179.91,179.71,179.84,19325.0,179.85,179.91,179.71,179.84,19325.0
2017-04-20 14:30:00,179.85,179.86,179.69,179.81,23021.0,179.85,179.86,179.69,179.81,23021.0
2017-04-20 14:40:00,179.79,179.81,179.72,179.77,12807.0,179.79,179.81,179.72,179.77,12807.0
2017-04-20 14:50:00,179.78,179.82,179.64,179.75,23773.0,179.78,179.82,179.64,179.75,23773.0
2017-04-20 15:00:00,179.73,179.75,179.58,179.61,20816.0,179.73,179.75,179.58,179.61,20816.0
2017-04-20 15:10:00,179.58,179.64,179.45,179.45,42681.0,179.58,179.64,179.45,179.45,42681.0
2017-04-20 15:20:00,179.49,179.6,179.33,179.35,22707.0,179.49,179.6,179.33,179.35,22707.0
2017-04-20 15:30:00,179.36,179.38,179.12,179.2,36910.0,179.36,179.38,179.12,179.2,36910.0
2017-04-20 15:40:00,179.21,179.28,178.99,179.05,61282.0,179.21,179.28,178.99,179.05,61282.0
2017-04-20 15:50:00,179.03,179.03,178.61,178.64,136695.0,179.03,179.03,178.61,178.64,136695.0
2017-04-21 09:30:00,180.4,180.4,179.01,179.3,145806.0,180.4,180.4,179.01,179.3,145806.0
2017-04-21 09:40:00,179.28,179.72,179.21,179.3,24573.0,179.28,179.72,179.21,179.3,24573.0
2017-04-21 09:50:00,179.34,179.38,178.9,179.13,19631.0,179.34,179.38,178.9,179.13,19631.0
2017-04-21 10:00:00,179.15,179.37,178.86,179.29,38518.0,179.15,179.37,178.86,179.29,38518.0
2017-04-21 10:10:00,179.38,179.91,179.31,179.88,57305.0,179.38,179.91,179.31,179.88,57305.0
2017-04-21 10:20:00,179.91,180.06,179.65,179.65,36008.0,179.91,180.06,179.65,179.65,36008.0
2017-04-21 10:30:00,179.65,179.97,179.5,179.88,24393.0,179.65,179.97,179.5,179.88,24393.0
2017-04-21 10:40:00,179.89,180.08,179.41,179.45,33097.0,179.89,180.08,179.41,179.45,33097.0
2017-04-21 10:50:00,179.43,179.65,179.3,179.41,29583.0,179.43,179.65,179.3,179.41,29583.0
2017-04-21 11:00:00,179.4,179.53,179.36,179.43,79105.0,179.4,179.53,179.36,179.43,79105.0
2017-04-21 11:10:00,179.43,179.5,179.16,179.43,38028.0,179.43,179.5,179.16,179.43,38028.0
2017-04-21 11:20:00,179.43,179.49,179.31,179.38,11517.0,179.43,179.49,179.31,179.38,11517.0
2017-04-21 11:30:00,179.41,179.51,179.35,179.41,25289.0,179.41,179.51,179.35,179.41,25289.0
2017-04-21 11:40:00,179.38,179.38,179.22,179.24,11135.0,179.38,179.38,179.22,179.24,11135.0
2017-04-21 11:50:00,179.27,179.41,179.24,179.35,10690.0,179.27,179.41,179.24,179.35,10690.0
2017-04-21 12:00:00,179.34,179.38,179.25,179.35,13500.0,179.34,179.38,179.25,179.35,13500.0
2017-04-21 12:10:00,179.35,179.39,179.2,179.28,18735.0,179.35,179.39,179.2,179.28,18735.0
2017-04-21 12:20:00,179.29,179.45,179.29,179.41,11639.0,179.29,179.45,179.29,179.41,11639.0
2017-04-21 12:30:00,179.4,179.45,179.34,179.34,11210.0,179.4,179.45,179.34,179.34,11210.0
2017-04-21 12:40:00,179.36,179.44,179.31,179.36,16698.0,179.36,179.44,179.31,179.36,16698.0
2017-04-21 12:50:00,179.35,179.35,179.08,179.12,15167.0,179.35,179.35,179.08,179.12,15167.0
2017-04-21 13:00:00,179.12,179.21,179.09,179.16,12288.0,179.12,179.21,179.09,179.16,12288.0
2017-04-21 13:10:00,179.16,179.16,178.81,178.88,30311.0,179.16,179.16,178.81,178.88,30311.0
2017-04-21 13:20:00,178.84,178.94,178.7,178.83,14872.0,178.84,178.94,178.7,178.83,14872.0
2017-04-21 13:30:00,178.8,178.89,178.72,178.72,11208.0,178.8,178.89,178.72,178.72,11208.0
2017-04-21 13:40:00,178.71,178.71,178.46,178.47,26306.0,178.71,178.71,178.46,178.47,26306.0
2017-04-21 13:50:00,178.49,178.56,178.29,178.33,23734.0,178.49,178.56,178.29,178.33,23734.0
2017-04-21 14:00:00,178.31,178.35,178.08,178.15,31004.0,178.31,178.35,178.08,178.15,31004.0
2017-04-21 14:10:00,178.17,178.23,177.86,177.87,23780.0,178.17,178.23,177.86,177.87,23780.0
2017-04-21 14:20:00,177.88,178.23,177.88,178.11,21513.0,177.88,178.23,177.88,178.11,21513.0
2017-04-21 14:30:00,178.1,178.18,177.97,178.16,23459.0,178.1,178.18,177.97,178.16,23459.0
2017-04-21 14:40:00,178.12,178.17,178.04,178.14,19675.0,178.12,178.17,178.04,178.14,19675.0
2017-04-21 14:50:00,178.12,178.21,178.1,178.21,16624.0,178.12,178.21,178.1,178.21,16624.0
2017-04-21 15:00:00,178.2,178.33,178.14,178.32,17861.0,178.2,178.33,178.14,178.32,17861.0
2017-04-21 15:10:00,178.29,178.35,178.1,178.29,28765.0,178.29,178.35,178.1,178.29,28765.0
2017-04-21 15:20:00,178.27,178.32,178.2,178.32,20833.0,178.27,178.32,178.2,178.32,20833.0
2017-04-21 15:30:00,178.31,178.36,178.12,178.15,33928.0,178.31,178.36,178.12,178.15,33928.0
2017-04-21 15:40:00,178.18,178.26,177.97,177.97,52745.0,178.18,178.26,177.97,177.97,52745.0
2017-04-21 15:50:00,177.97,178.27,177.93,178.03,212539.0,177.97,178.27,177.93,178.03,212539.0
2017-04-24 09:30:00,180.0,180.65,179.68,179.92,212198.0,180.0,180.65,179.68,179.92,212198.0
2017-04-24 09:40:00,179.87,180.32,179.76,180.0,74519.0,179.87,180.32,179.76,180.0,74519.0
2017-04-24 09:50:00,179.99,180.16,179.9,180.06,52719.0,179.99,180.16,179.9,180.06,52719.0
2017-04-24 10:00:00,180.03,180.17,179.74,179.91,67985.0,180.03,180.17,179.74,179.91,67985.0
2017-04-24 10:10:00,179.87,180.4,179.79,180.39,46624.0,179.87,180.4,179.79,180.39,46624.0
2017-04-24 10:20:00,180.42,180.52,179.96,179.96,59289.0,180.42,180.52,179.96,179.96,59289.0
2017-04-24 10:30:00,179.96,180.09,179.74,179.94,33476.0,179.96,180.09,179.74,179.94,33476.0
2017-04-24 10:40:00,179.91,180.04,179.75,179.79,15344.0,179.91,180.04,179.75,179.79,15344.0
2017-04-24 10:50:00,179.75,180.15,179.72,180.04,61863.0,179.75,180.15,179.72,180.04,61863.0
2017-04-24 11:00:00,180.11,180.12,179.86,179.92,20318.0,180.11,180.12,179.86,179.92,20318.0
2017-04-24 11:10:00,179.87,179.9,179.56,179.77,20109.0,179.87,179.9,179.56,179.77,20109.0
2017-04-24 11:20:00,179.78,179.79,179.59,179.71,13376.0,179.78,179.79,179.59,179.71,13376.0
2017-04-24 11:30:00,179.71,179.82,179.58,179.73,24715.0,179.71,179.82,179.58,179.73,24715.0
2017-04-24 11:40:00,179.77,179.96,179.75,179.85,16368.0,179.77,179.96,179.75,179.85,16368.0
2017-04-24 11:50:00,179.83,179.87,179.57,179.77,11528.0,179.83,179.87,179.57,179.77,11528.0
2017-04-24 12:00:00,179.75,179.87,179.63,179.69,10940.0,179.75,179.87,179.63,179.69,10940.0
2017-04-24 12:10:00,179.71,179.8,179.69,179.7,6100.0,179.71,179.8,179.69,179.7,6100.0
2017-04-24 12:20:00,179.74,179.83,179.69,179.75,10645.0,179.74,179.83,179.69,179.75,10645.0
2017-04-24 12:30:00,179.77,179.95,179.75,179.88,16705.0,179.77,179.95,179.75,179.88,16705.0
2017-04-24 12:40:00,179.87,179.93,179.81,179.87,13392.0,179.87,179.93,179.81,179.87,13392.0
2017-04-24 12:50:00,179.88,179.93,179.69,179.8,19741.0,179.88,179.93,179.69,179.8,19741.0
2017-04-24 13:00:00,179.79,179.82,179.67,179.77,13206.0,179.79,179.82,179.67,179.77,13206.0
2017-04-24 13:10:00,179.79,179.86,179.74,179.74,18867.0,179.79,179.86,179.74,179.74,18867.0
2017-04-24 13:20:00,179.81,179.98,179.73,179.88,30104.0,179.81,179.98,179.73,179.88,30104.0
2017-04-24 13:30:00,179.91,179.91,179.76,179.87,13186.0,179.91,179.91,179.76,179.87,13186.0
2017-04-24 13:40:00,179.88,179.9,179.82,179.89,11934.0,179.88,179.9,179.82,179.89,11934.0
2017-04-24 13:50:00,179.88,179.88,179.61,179.74,28189.0,179.88,179.88,179.61,179.74,28189.0
2017-04-24 14:00:00,179.77,179.79,179.65,179.77,17123.0,179.77,179.79,179.65,179.77,17123.0
2017-04-24 14:10:00,179.78,179.91,179.75,179.78,26224.0,179.78,179.91,179.75,179.78,26224.0
2017-04-24 14:20:00,179.77,179.83,179.71,179.8,10207.0,179.77,179.83,179.71,179.8,10207.0
2017-04-24 14:30:00,179.82,179.88,179.68,179.8,32129.0,179.82,179.88,179.68,179.8,32129.0
2017-04-24 14:40:00,179.79,179.79,179.55,179.66,29080.0,179.79,179.79,179.55,179.66,29080.0
2017-04-24 14:50:00,179.69,179.75,179.54,179.74,27210.0,179.69,179.75,179.54,179.74,27210.0
2017-04-24 15:00:00,179.75,180.07,179.73,180.07,62219.0,179.75,180.07,179.73,180.07,62219.0
2017-04-24 15:10:00,180.07,180.55,180.06,180.55,60819.0,180.07,180.55,180.06,180.55,60819.0
2017-04-24 15:20:00,180.54,180.55,180.34,180.47,49445.0,180.54,180.55,180.34,180.47,49445.0
2017-04-24 15:30:00,180.48,180.49,180.2,180.35,48043.0,180.48,180.49,180.2,180.35,48043.0
2017-04-24 15:40:00,180.36,180.51,180.34,180.38,74709.0,180.36,180.51,180.34,180.38,74709.0
2017-04-24 15:50:00,180.4,180.41,179.91,180.09,193560.0,180.4,180.41,179.91,180.09,193560.0
2017-04-25 09:30:00,182.86,184.5,182.33,183.02,326883.0,182.86,184.5,182.33,183.02,326883.0
2017-04-25 09:40:00,183.13,183.6,182.73,183.48,104768.0,183.13,183.6,182.73,183.48,104768.0
2017-04-25 09:50:00,183.42,183.43,182.44,182.61,76618.0,183.42,183.43,182.44,182.61,76618.0
2017-04-25 10:00:00,182.71,183.35,182.55,183.11,69975.0,182.71,183.35,182.55,183.11,69975.0
2017-04-25 10:10:00,183.05,183.5,182.92,183.33,45839.0,183.05,183.5,182.92,183.33,45839.0
2017-04-25 10:20:00,183.34,183.72,183.11,183.62,49740.0,183.34,183.72,183.11,183.62,49740.0
2017-04-25 10:30:00,183.67,183.91,183.64,183.66,48782.0,183.67,183.91,183.64,183.66,48782.0
2017-04-25 10:40:00,183.7,183.81,183.38,183.43,33108.0,183.7,183.81,183.38,183.43,33108.0
2017-04-25 10:50:00,183.37,183.61,183.3,183.61,47923.0,183.37,183.61,183.3,183.61,47923.0
2017-04-25 11:00:00,183.56,184.02,183.56,184.01,34532.0,183.56,184.02,183.56,184.01,34532.0
2017-04-25 11:10:00,184.03,184.87,184.01,184.84,77185.0,184.03,184.87,184.01,184.84,77185.0
2017-04-25 11:20:00,184.84,185.44,184.74,185.44,226882.0,184.84,185.44,184.74,185.44,226882.0
2017-04-25 11:30:00,185.44,186.29,185.4,186.01,195079.0,185.44,186.29,185.4,186.01,195079.0
2017-04-25 11:40:00,185.92,186.21,185.11,185.2,91596.0,185.92,186.21,185.11,185.2,91596.0
2017-04-25 11:50:00,185.14,185.9,185.14,185.85,67896.0,185.14,185.9,185.14,185.85,67896.0
2017-04-25 12:00:00,185.82,186.19,185.79,186.04,39641.0,185.82,186.19,185.79,186.04,39641.0
2017-04-25 12:10:00,186.07,186.66,186.05,186.59,75200.0,186.07,186.66,186.05,186.59,75200.0
2017-04-25 12:20:00,186.6,186.67,186.45,186.59,46862.0,186.6,186.67,186.45,186.59,46862.0
2017-04-25 12:30:00,186.6,187.26,186.6,186.8,79425.0,186.6,187.26,186.6,186.8,79425.0
2017-04-25 12:40:00,186.79,187.0,186.78,186.98,42933.0,186.79,187.0,186.78,186.98,42933.0
2017-04-25 12:50:00,187.0,187.18,186.6,186.81,46490.0,187.0,187.18,186.6,186.81,46490.0
2017-04-25 13:00:00,186.81,187.16,186.79,186.95,35257.0,186.81,187.16,186.79,186.95,35257.0
2017-04-25 13:10:00,186.93,187.0,186.78,186.88,30554.0,186.93,187.0,186.78,186.88,30554.0
2017-04-25 13:20:00,186.91,187.0,186.75,186.92,50023.0,186.91,187.0,186.75,186.92,50023.0
2017-04-25 13:30:00,186.91,186.95,186.76,186.8,24626.0,186.91,186.95,186.76,186.8,24626.0
2017-04-25 13:40:00,186.8,187.05,186.63,186.95,87501.0,186.8,187.05,186.63,186.95,87501.0
2017-04-25 13:50:00,186.93,187.03,186.84,186.84,51067.0,186.93,187.03,186.84,186.84,51067.0
2017-04-25 14:00:00,186.8,187.39,186.78,187.38,38892.0,186.8,187.39,186.78,187.38,38892.0
2017-04-25 14:10:00,187.4,187.49,187.16,187.35,36544.0,187.4,187.49,187.16,187.35,36544.0
2017-04-25 14:20:00,187.34,187.5,187.25,187.39,25017.0,187.34,187.5,187.25,187.39,25017.0
2017-04-25 14:30:00,187.38,187.38,186.94,187.03,63043.0,187.38,187.38,186.94,187.03,63043.0
2017-04-25 14:40:00,187.07,187.43,186.98,187.24,48513.0,187.07,187.43,186.98,187.24,48513.0
2017-04-25 14:50:00,187.28,187.35,187.01,187.01,24125.0,187.28,187.35,187.01,187.01,24125.0
2017-04-25 15:00:00,187.03,187.3,186.9,186.9,44879.0,187.03,187.3,186.9,186.9,44879.0
2017-04-25 15:10:00,186.91,187.19,186.78,187.19,52831.0,186.91,187.19,186.78,187.19,52831.0
2017-04-25 15:20:00,187.17,187.39,187.02,187.32,71438.0,187.17,187.39,187.02,187.32,71438.0
2017-04-25 15:30:00,187.32,187.49,186.91,187.01,69999.0,187.32,187.49,186.91,187.01,69999.0
2017-04-25 15:40:00,187.0,187.12,186.92,187.04,104891.0,187.0,187.12,186.92,187.04,104891.0
2017-04-25 15:50:00,187.01,187.1,186.3,187.02,353991.0,187.01,187.1,186.3,187.02,353991.0
2017-04-26 09:30:00,187.9,188.0,186.32,186.43,334697.0,187.9,188.0,186.32,186.43,334697.0
2017-04-26 09:40:00,186.44,186.66,184.9,186.3,154425.0,186.44,186.66,184.9,186.3,154425.0
2017-04-26 09:50:00,186.39,186.57,185.86,186.5,137309.0,186.39,186.57,185.86,186.5,137309.0
2017-04-26 10:00:00,186.54,187.51,186.43,186.97,78927.0,186.54,187.51,186.43,186.97,78927.0
2017-04-26 10:10:00,186.95,187.04,186.16,186.6,62791.0,186.95,187.04,186.16,186.6,62791.0
2017-04-26 10:20:00,186.6,187.04,186.48,186.48,29873.0,186.6,187.04,186.48,186.48,29873.0
2017-04-26 10:30:00,186.52,186.58,185.81,186.01,59747.0,186.52,186.58,185.81,186.01,59747.0
2017-04-26 10:40:00,185.98,186.12,185.81,185.84,44527.0,185.98,186.12,185.81,185.84,44527.0
2017-04-26 10:50:00,185.84,186.14,185.82,186.02,56616.0,185.84,186.14,185.82,186.02,56616.0
2017-04-26 11:00:00,186.02,186.63,186.02,186.37,60449.0,186.02,186.63,186.02,186.37,60449.0
2017-04-26 11:10:00,186.33,186.96,186.32,186.77,93685.0,186.33,186.96,186.32,186.77,93685.0
2017-04-26 11:20:00,186.72,186.8,186.39,186.47,70435.0,186.72,186.8,186.39,186.47,70435.0
2017-04-26 11:30:00,186.52,186.54,186.1,186.29,31627.0,186.52,186.54,186.1,186.29,31627.0
2017-04-26 11:40:00,186.29,186.29,185.8,185.88,34351.0,186.29,186.29,185.8,185.88,34351.0
2017-04-26 11:50:00,185.84,186.59,185.84,186.46,97212.0,185.84,186.59,185.84,186.46,97212.0
2017-04-26 12:00:00,186.48,186.56,186.24,186.38,26811.0,186.48,186.56,186.24,186.38,26811.0
2017-04-26 12:10:00,186.4,186.59,186.27,186.49,23441.0,186.4,186.59,186.27,186.49,23441.0
2017-04-26 12:20:00,186.5,186.5,186.18,186.3,27713.0,186.5,186.5,186.18,186.3,27713.0
2017-04-26 12:30:00,186.28,186.42,186.16,186.39,48484.0,186.28,186.42,186.16,186.39,48484.0
2017-04-26 12:40:00,186.4,186.41,186.18,186.19,18592.0,186.4,186.41,186.18,186.19,18592.0
2017-04-26 12:50:00,186.19,186.48,186.18,186.41,17564.0,186.19,186.48,186.18,186.41,17564.0
2017-04-26 13:00:00,186.4,186.45,186.24,186.33,17374.0,186.4,186.45,186.24,186.33,17374.0
2017-04-26 13:10:00,186.3,186.38,186.2,186.29,15935.0,186.3,186.38,186.2,186.29,15935.0
2017-04-26 13:20:00,186.29,186.34,186.15,186.21,18194.0,186.29,186.34,186.15,186.21,18194.0
2017-04-26 13:30:00,186.2,186.57,186.1,186.53,49850.0,186.2,186.57,186.1,186.53,49850.0
2017-04-26 13:40:00,186.54,186.54,186.21,186.36,25423.0,186.54,186.54,186.21,186.36,25423.0
2017-04-26 13:50:00,186.36,186.52,186.3,186.43,16477.0,186.36,186.52,186.3,186.43,16477.0
2017-04-26 14:00:00,186.45,186.5,186.29,186.4,16817.0,186.45,186.5,186.29,186.4,16817.0
2017-04-26 14:10:00,186.41,186.64,186.38,186.6,20034.0,186.41,186.64,186.38,186.6,20034.0
2017-04-26 14:20:00,186.62,186.83,186.59,186.8,35630.0,186.62,186.83,186.59,186.8,35630.0
2017-04-26 14:30:00,186.78,187.06,186.78,187.0,16312.0,186.78,187.06,186.78,187.0,16312.0
2017-04-26 14:40:00,187.02,187.12,186.89,186.96,23018.0,187.02,187.12,186.89,186.96,23018.0
2017-04-26 14:50:00,186.98,186.98,186.7,186.72,35626.0,186.98,186.98,186.7,186.72,35626.0
2017-04-26 15:00:00,186.71,186.91,186.69,186.79,32664.0,186.71,186.91,186.69,186.79,32664.0
2017-04-26 15:10:00,186.79,186.84,186.68,186.7,25359.0,186.79,186.84,186.68,186.7,25359.0
2017-04-26 15:20:00,186.69,186.7,186.52,186.58,23475.0,186.69,186.7,186.52,186.58,23475.0
2017-04-26 15:30:00,186.61,186.63,186.39,186.56,42976.0,186.61,186.63,186.39,186.56,42976.0
2017-04-26 15:40:00,186.54,186.61,186.33,186.48,59892.0,186.54,186.61,186.33,186.48,59892.0
2017-04-26 15:50:00,186.49,187.0,186.48,186.67,206364.0,186.49,187.0,186.48,186.67,206364.0
2017-04-27 09:30:00,187.81,188.0,186.23,186.68,182767.0,187.81,188.0,186.23,186.68,182767.0
2017-04-27 09:40:00,186.69,187.48,186.36,187.37,75686.0,186.69,187.48,186.36,187.37,75686.0
2017-04-27 09:50:00,187.47,188.22,187.22,188.17,109474.0,187.47,188.22,187.22,188.17,109474.0
2017-04-27 10:00:00,188.17,188.35,187.85,187.88,91999.0,188.17,188.35,187.85,187.88,91999.0
2017-04-27 10:10:00,187.91,188.6,187.78,188.24,92341.0,187.91,188.6,187.78,188.24,92341.0
2017-04-27 10:20:00,188.17,188.29,187.5,188.21,81028.0,188.17,188.29,187.5,188.21,81028.0
2017-04-27 10:30:00,188.2,188.47,188.05,188.28,57600.0,188.2,188.47,188.05,188.28,57600.0
2017-04-27 10:40:00,188.23,188.34,187.89,187.92,45466.0,188.23,188.34,187.89,187.92,45466.0
2017-04-27 10:50:00,187.98,188.19,187.6,187.67,76418.0,187.98,188.19,187.6,187.67,76418.0
2017-04-27 11:00:00,187.67,188.0,187.66,187.81,45692.0,187.67,188.0,187.66,187.81,45692.0
2017-04-27 11:10:00,187.81,188.0,186.73,186.73,65884.0,187.81,188.0,186.73,186.73,65884.0
2017-04-27 11:20:00,186.75,186.92,186.1,186.67,84298.0,186.75,186.92,186.1,186.67,84298.0
2017-04-27 11:30:00,186.65,186.72,186.45,186.58,48217.0,186.65,186.72,186.45,186.58,48217.0
2017-04-27 11:40:00,186.55,186.9,186.17,186.84,54490.0,186.55,186.9,186.17,186.84,54490.0
2017-04-27 11:50:00,186.84,187.39,186.79,187.3,38879.0,186.84,187.39,186.79,187.3,38879.0
2017-04-27 12:00:00,187.24,187.49,186.62,186.75,21757.0,187.24,187.49,186.62,186.75,21757.0
2017-04-27 12:10:00,186.7,186.85,186.55,186.65,21051.0,186.7,186.85,186.55,186.65,21051.0
2017-04-27 12:20:00,186.61,186.64,186.41,186.56,21043.0,186.61,186.64,186.41,186.56,21043.0
2017-04-27 12:30:00,186.64,186.65,186.33,186.59,25253.0,186.64,186.65,186.33,186.59,25253.0
2017-04-27 12:40:00,186.66,186.83,186.54,186.76,33125.0,186.66,186.83,186.54,186.76,33125.0
2017-04-27 12:50:00,186.75,186.89,186.56,186.89,42673.0,186.75,186.89,186.56,186.89,42673.0
2017-04-27 13:00:00,186.86,186.93,186.73,186.74,29664.0,186.86,186.93,186.73,186.74,29664.0
2017-04-27 13:10:00,186.78,186.84,186.58,186.68,24670.0,186.78,186.84,186.58,186.68,24670.0
2017-04-27 13:20:00,186.66,186.68,186.24,186.24,28770.0,186.66,186.68,186.24,186.24,28770.0
2017-04-27 13:30:00,186.27,186.56,186.22,186.54,22928.0,186.27,186.56,186.22,186.54,22928.0
2017-04-27 13:40:00,186.56,186.56,186.27,186.47,35957.0,186.56,186.56,186.27,186.47,35957.0
2017-04-27 13:50:00,186.47,186.68,186.34,186.43,44742.0,186.47,186.68,186.34,186.43,44742.0
2017-04-27 14:00:00,186.42,186.71,186.41,186.68,23575.0,186.42,186.71,186.41,186.68,23575.0
2017-04-27 14:10:00,186.66,186.75,186.51,186.62,28477.0,186.66,186.75,186.51,186.62,28477.0
2017-04-27 14:20:00,186.62,186.78,186.24,186.75,47973.0,186.62,186.78,186.24,186.75,47973.0
2017-04-27 14:30:00,186.77,186.97,186.66,186.74,34097.0,186.77,186.97,186.66,186.74,34097.0
2017-04-27 14:40:00,186.77,187.24,186.68,186.98,48787.0,186.77,187.24,186.68,186.98,48787.0
2017-04-27 14:50:00,186.98,187.24,186.74,187.15,30896.0,186.98,187.24,186.74,187.15,30896.0
2017-04-27 15:00:00,187.22,187.45,187.14,187.27,40557.0,187.22,187.45,187.14,187.27,40557.0
2017-04-27 15:10:00,187.26,187.47,187.12,187.41,45270.0,187.26,187.47,187.12,187.41,45270.0
2017-04-27 15:20:00,187.41,187.49,187.25,187.29,57551.0,187.41,187.49,187.25,187.29,57551.0
2017-04-27 15:30:00,187.31,187.31,187.06,187.2,74469.0,187.31,187.31,187.06,187.2,74469.0
2017-04-27 15:40:00,187.22,187.8,187.22,187.7,72509.0,187.22,187.8,187.22,187.7,72509.0
2017-04-27 15:50:00,187.71,188.0,187.63,187.86,163573.0,187.71,188.0,187.63,187.86,163573.0
2017-04-28 09:30:00,181.14,182.96,178.25,182.51,629325.0,181.14,182.96,178.25,182.51,629325.0
2017-04-28 09:40:00,182.5,182.63,181.27,181.82,235568.0,182.5,182.63,181.27,181.82,235568.0
2017-04-28 09:50:00,181.82,182.22,180.9,181.14,256017.0,181.82,182.22,180.9,181.14,256017.0
2017-04-28 10:00:00,181.05,181.68,180.11,181.0,219543.0,181.05,181.68,180.11,181.0,219543.0
2017-04-28 10:10:00,180.99,181.14,180.3,180.86,108466.0,180.99,181.14,180.3,180.86,108466.0
2017-04-28 10:20:00,180.84,181.04,180.06,180.46,107550.0,180.84,181.04,180.06,180.46,107550.0
2017-04-28 10:30:00,180.54,180.62,178.99,179.93,174654.0,180.54,180.62,178.99,179.93,174654.0
2017-04-28 10:40:00,179.92,180.16,179.6,179.73,104321.0,179.92,180.16,179.6,179.73,104321.0
2017-04-28 10:50:00,179.71,179.76,179.0,179.04,127833.0,179.71,179.76,179.0,179.04,127833.0
2017-04-28 11:00:00,179.06,179.29,178.38,178.52,149140.0,179.06,179.29,178.38,178.52,149140.0
2017-04-28 11:10:00,178.56,178.65,177.23,177.28,159403.0,178.56,178.65,177.23,177.28,159403.0
2017-04-28 11:20:00,177.28,177.77,176.62,176.99,177162.0,177.28,177.77,176.62,176.99,177162.0
2017-04-28 11:30:00,177.0,177.39,176.39,176.85,224376.0,177.0,177.39,176.39,176.85,224376.0
2017-04-28 11:40:00,176.79,176.94,176.07,176.94,174298.0,176.79,176.94,176.07,176.94,174298.0
2017-04-28 11:50:00,176.94,177.26,176.92,177.13,136034.0,176.94,177.26,176.92,177.13,136034.0
2017-04-28 12:00:00,177.11,177.67,176.87,177.27,128620.0,177.11,177.67,176.87,177.27,128620.0
2017-04-28 12:10:00,177.29,177.66,177.27,177.53,84907.0,177.29,177.66,177.27,177.53,84907.0
2017-04-28 12:20:00,177.5,178.01,177.25,178.01,97555.0,177.5,178.01,177.25,178.01,97555.0
2017-04-28 12:30:00,178.02,178.47,178.01,178.16,126555.0,178.02,178.47,178.01,178.16,126555.0
2017-04-28 12:40:00,178.12,178.49,177.96,178.43,97629.0,178.12,178.49,177.96,178.43,97629.0
2017-04-28 12:50:00,178.42,179.25,178.42,179.24,134323.0,178.42,179.25,178.42,179.24,134323.0
2017-04-28 13:00:00,179.24,180.28,179.16,180.05,213612.0,179.24,180.28,179.16,180.05,213612.0
2017-04-28 13:10:00,180.04,180.18,179.54,179.98,129206.0,180.04,180.18,179.54,179.98,129206.0
2017-04-28 13:20:00,180.0,180.95,179.59,180.45,161251.0,180.0,180.95,179.59,180.45,161251.0
2017-04-28 13:30:00,180.42,180.45,179.75,180.04,87300.0,180.42,180.45,179.75,180.04,87300.0
2017-04-28 13:40:00,179.98,180.36,179.72,180.3,101273.0,179.98,180.36,179.72,180.3,101273.0
2017-04-28 13:50:00,180.29,180.6,180.1,180.35,69179.0,180.29,180.6,180.1,180.35,69179.0
2017-04-28 14:00:00,180.24,180.88,180.23,180.77,80165.0,180.24,180.88,180.23,180.77,80165.0
2017-04-28 14:10:00,180.75,180.96,180.61,180.77,94447.0,180.75,180.96,180.61,180.77,94447.0
2017-04-28 14:20:00,180.86,180.86,180.05,180.27,89983.0,180.86,180.86,180.05,180.27,89983.0
2017-04-28 14:30:00,180.27,180.56,179.99,180.0,81032.0,180.27,180.56,179.99,180.0,81032.0
2017-04-28 14:40:00,179.99,180.43,179.99,180.21,53703.0,179.99,180.43,179.99,180.21,53703.0
2017-04-28 14:50:00,180.21,180.24,179.96,180.02,55706.0,180.21,180.24,179.96,180.02,55706.0
2017-04-28 15:00:00,180.01,180.15,179.82,179.82,62126.0,180.01,180.15,179.82,179.82,62126.0
2017-04-28 15:10:00,179.78,180.21,179.74,180.06,53320.0,179.78,180.21,179.74,180.06,53320.0
2017-04-28 15:20:00,180.09,180.14,179.86,180.09,117697.0,180.09,180.14,179.86,180.09,117697.0
2017-04-28 15:30:00,180.1,180.17,179.99,180.01,141475.0,180.1,180.17,179.99,180.01,141475.0
2017-04-28 15:40:00,180.01,180.13,179.95,180.12,231817.0,180.01,180.13,179.95,180.12,231817.0
2017-04-28 15:50:00,180.13,180.48,180.04,180.22,585469.0,180.13,180.48,180.04,180.22,585469.0
2017-05-01 09:30:00,180.45,181.17,179.96,180.0,189915.0,180.45,181.17,179.96,180.0,189915.0
2017-05-01 09:40:00,180.01,180.48,179.95,180.28,145060.0,180.01,180.48,179.95,180.28,145060.0
2017-05-01 09:50:00,180.25,180.95,179.68,179.86,131128.0,180.25,180.95,179.68,179.86,131128.0
2017-05-01 10:00:00,179.88,180.17,179.77,180.07,57727.0,179.88,180.17,179.77,180.07,57727.0
2017-05-01 10:10:00,180.08,180.37,179.55,179.87,56211.0,180.08,180.37,179.55,179.87,56211.0
2017-05-01 10:20:00,179.82,180.17,179.64,179.81,45383.0,179.82,180.17,179.64,179.81,45383.0
2017-05-01 10:30:00,179.81,180.1,179.31,179.6,103406.0,179.81,180.1,179.31,179.6,103406.0
2017-05-01 10:40:00,179.57,179.75,179.33,179.71,29754.0,179.57,179.75,179.33,179.71,29754.0
2017-05-01 10:50:00,179.74,180.0,179.58,179.79,57485.0,179.74,180.0,179.58,179.79,57485.0
2017-05-01 11:00:00,179.82,180.05,179.74,179.97,34249.0,179.82,180.05,179.74,179.97,34249.0
2017-05-01 11:10:00,180.0,180.11,179.96,180.0,26309.0,180.0,180.11,179.96,180.0,26309.0
2017-05-01 11:20:00,179.99,180.01,179.83,179.87,18009.0,179.99,180.01,179.83,179.87,18009.0
2017-05-01 11:30:00,179.89,179.89,179.42,179.47,27123.0,179.89,179.89,179.42,179.47,27123.0
2017-05-01 11:40:00,179.51,180.07,179.45,179.89,43073.0,179.51,180.07,179.45,179.89,43073.0
2017-05-01 11:50:00,179.98,179.98,179.31,179.4,30465.0,179.98,179.98,179.31,179.4,30465.0
2017-05-01 12:00:00,179.41,179.42,177.86,177.98,130392.0,179.41,179.42,177.86,177.98,130392.0
2017-05-01 12:10:00,177.99,178.25,177.19,177.89,259281.0,177.99,178.25,177.19,177.89,259281.0
2017-05-01 12:20:00,177.92,178.15,177.42,177.94,111671.0,177.92,178.15,177.42,177.94,111671.0
2017-05-01 12:30:00,177.91,178.58,177.76,178.43,100372.0,177.91,178.58,177.76,178.43,100372.0
2017-05-01 12:40:00,178.37,178.78,178.32,178.69,32860.0,178.37,178.78,178.32,178.69,32860.0
2017-05-01 12:50:00,178.61,178.65,178.36,178.36,24896.0,178.61,178.65,178.36,178.36,24896.0
2017-05-01 13:00:00,178.39,178.51,178.26,178.33,18327.0,178.39,178.51,178.26,178.33,18327.0
2017-05-01 13:10:00,178.34,179.0,178.34,178.99,69067.0,178.34,179.0,178.34,178.99,69067.0
2017-05-01 13:20:00,179.0,179.0,178.64,178.64,27282.0,179.0,179.0,178.64,178.64,27282.0
2017-05-01 13:30:00,178.66,178.73,178.3,178.57,34599.0,178.66,178.73,178.3,178.57,34599.0
2017-05-01 13:40:00,178.53,178.74,178.31,178.64,38312.0,178.53,178.74,178.31,178.64,38312.0
2017-05-01 13:50:00,178.64,178.95,178.64,178.91,33430.0,178.64,178.95,178.64,178.91,33430.0
2017-05-01 14:00:00,178.91,179.11,178.82,178.94,42962.0,178.91,179.11,178.82,178.94,42962.0
2017-05-01 14:10:00,178.97,179.0,178.9,178.94,57384.0,178.97,179.0,178.9,178.94,57384.0
2017-05-01 14:20:00,178.98,179.39,178.88,179.34,160584.0,178.98,179.39,178.88,179.34,160584.0
2017-05-01 14:30:00,179.35,179.56,178.95,178.95,60576.0,179.35,179.56,178.95,178.95,60576.0
2017-05-01 14:40:00,178.98,179.78,178.84,179.6,85364.0,178.98,179.78,178.84,179.6,85364.0
2017-05-01 14:50:00,179.53,179.85,179.45,179.84,42086.0,179.53,179.85,179.45,179.84,42086.0
2017-05-01 15:00:00,179.83,180.22,179.82,180.17,114594.0,179.83,180.22,179.82,180.17,114594.0
2017-05-01 15:10:00,180.17,180.17,180.02,180.08,56128.0,180.17,180.17,180.02,180.08,56128.0
2017-05-01 15:20:00,180.05,180.12,179.8,179.8,75815.0,180.05,180.12,179.8,179.8,75815.0
2017-05-01 15:30:00,179.81,180.12,179.78,180.1,92877.0,179.81,180.12,179.78,180.1,92877.0
2017-05-01 15:40:00,180.13,180.14,179.98,180.0,60840.0,180.13,180.14,179.98,180.0,60840.0
2017-05-01 15:50:00,179.99,180.2,179.83,179.92,245960.0,179.99,180.2,179.83,179.92,245960.0
2017-05-02 09:30:00,180.1,180.26,179.32,180.0,143796.0,180.1,180.26,179.32,180.0,143796.0
2017-05-02 09:40:00,180.06,180.4,179.9,180.26,103534.0,180.06,180.4,179.9,180.26,103534.0
2017-05-02 09:50:00,180.26,180.38,179.87,180.15,69338.0,180.26,180.38,179.87,180.15,69338.0
2017-05-02 10:00:00,180.06,180.24,179.57,179.64,52587.0,180.06,180.24,179.57,179.64,52587.0
2017-05-02 10:10:00,179.64,179.64,178.7,178.99,71051.0,179.64,179.64,178.7,178.99,71051.0
2017-05-02 10:20:00,179.03,179.53,178.98,179.14,57623.0,179.03,179.53,178.98,179.14,57623.0
2017-05-02 10:30:00,179.11,179.4,179.0,179.0,36952.0,179.11,179.4,179.0,179.0,36952.0
2017-05-02 10:40:00,179.0,179.37,179.0,179.14,37636.0,179.0,179.37,179.0,179.14,37636.0
2017-05-02 10:50:00,179.15,179.27,179.1,179.19,27493.0,179.15,179.27,179.1,179.19,27493.0
2017-05-02 11:00:00,179.2,179.2,178.86,179.0,30145.0,179.2,179.2,178.86,179.0,30145.0
2017-05-02 11:10:00,179.02,179.23,178.99,179.14,44624.0,179.02,179.23,178.99,179.14,44624.0
2017-05-02 11:20:00,179.11,179.22,179.07,179.17,80196.0,179.11,179.22,179.07,179.17,80196.0
2017-05-02 11:30:00,179.17,179.18,178.99,179.11,26751.0,179.17,179.18,178.99,179.11,26751.0
2017-05-02 11:40:00,179.14,179.19,179.08,179.11,20735.0,179.14,179.19,179.08,179.11,20735.0
2017-05-02 11:50:00,179.11,179.2,179.01,179.12,15027.0,179.11,179.2,179.01,179.12,15027.0
2017-05-02 12:00:00,179.12,179.2,179.0,179.03,27764.0,179.12,179.2,179.0,179.03,27764.0
2017-05-02 12:10:00,179.03,179.11,178.99,179.0,37444.0,179.03,179.11,178.99,179.0,37444.0
2017-05-02 12:20:00,179.0,179.09,178.99,179.06,23654.0,179.0,179.09,178.99,179.06,23654.0
2017-05-02 12:30:00,179.01,179.21,178.99,179.1,48432.0,179.01,179.21,178.99,179.1,48432.0
2017-05-02 12:40:00,179.12,179.21,178.99,179.1,25029.0,179.12,179.21,178.99,179.1,25029.0
2017-05-02 12:50:00,179.14,179.17,179.0,179.05,41796.0,179.14,179.17,179.0,179.05,41796.0
2017-05-02 13:00:00,179.05,179.29,179.02,179.21,41333.0,179.05,179.29,179.02,179.21,41333.0
2017-05-02 13:10:00,179.18,179.56,179.11,179.48,38843.0,179.18,179.56,179.11,179.48,38843.0
2017-05-02 13:20:00,179.49,179.87,179.43,179.69,34842.0,179.49,179.87,179.43,179.69,34842.0
2017-05-02 13:30:00,179.69,179.71,179.4,179.58,28442.0,179.69,179.71,179.4,179.58,28442.0
2017-05-02 13:40:00,179.59,179.71,179.54,179.71,34997.0,179.59,179.71,179.54,179.71,34997.0
2017-05-02 13:50:00,179.71,179.83,179.41,179.52,25056.0,179.71,179.83,179.41,179.52,25056.0
2017-05-02 14:00:00,179.52,179.52,179.36,179.39,18622.0,179.52,179.52,179.36,179.39,18622.0
2017-05-02 14:10:00,179.35,179.49,179.32,179.4,25529.0,179.35,179.49,179.32,179.4,25529.0
2017-05-02 14:20:00,179.34,179.38,179.18,179.22,17213.0,179.34,179.38,179.18,179.22,17213.0
2017-05-02 14:30:00,179.23,179.23,179.0,179.0,24633.0,179.23,179.23,179.0,179.0,24633.0
2017-05-02 14:40:00,179.0,179.11,178.85,178.85,37348.0,179.0,179.11,178.85,178.85,37348.0
2017-05-02 14:50:00,178.86,178.88,178.33,178.59,47657.0,178.86,178.88,178.33,178.59,47657.0
2017-05-02 15:00:00,178.54,178.96,178.54,178.81,33046.0,178.54,178.96,178.54,178.81,33046.0
2017-05-02 15:10:00,178.78,178.78,178.31,178.31,50972.0,178.78,178.78,178.31,178.31,50972.0
2017-05-02 15:20:00,178.33,178.39,178.0,178.14,111948.0,178.33,178.39,178.0,178.14,111948.0
2017-05-02 15:30:00,178.15,178.46,178.12,178.37,81433.0,178.15,178.46,178.12,178.37,81433.0
2017-05-02 15:40:00,178.36,178.64,178.35,178.41,70697.0,178.36,178.64,178.35,178.41,70697.0
2017-05-02 15:50:00,178.42,178.81,178.37,178.51,226637.0,178.42,178.81,178.37,178.51,226637.0
2017-05-03 09:30:00,179.0,179.01,178.33,178.49,85083.0,179.0,179.01,178.33,178.49,85083.0
2017-05-03 09:40:00,178.53,178.96,178.45,178.79,58568.0,178.53,178.96,178.45,178.79,58568.0
2017-05-03 09:50:00,178.73,178.8,178.06,178.26,88739.0,178.73,178.8,178.06,178.26,88739.0
2017-05-03 10:00:00,178.24,178.25,177.9,178.0,45056.0,178.24,178.25,177.9,178.0,45056.0
2017-05-03 10:10:00,177.94,178.12,177.71,178.06,31372.0,177.94,178.12,177.71,178.06,31372.0
2017-05-03 10:20:00,178.06,178.11,177.7,177.73,27317.0,178.06,178.11,177.7,177.73,27317.0
2017-05-03 10:30:00,177.74,177.83,177.46,177.51,31481.0,177.74,177.83,177.46,177.51,31481.0
2017-05-03 10:40:00,177.49,177.5,176.91,177.01,61965.0,177.49,177.5,176.91,177.01,61965.0
2017-05-03 10:50:00,177.07,177.22,176.9,177.04,38176.0,177.07,177.22,176.9,177.04,38176.0
2017-05-03 11:00:00,177.05,177.34,176.98,177.33,43713.0,177.05,177.34,176.98,177.33,43713.0
2017-05-03 11:10:00,177.28,177.57,177.28,177.4,31199.0,177.28,177.57,177.28,177.4,31199.0
2017-05-03 11:20:00,177.41,177.5,177.25,177.31,27149.0,177.41,177.5,177.25,177.31,27149.0
2017-05-03 11:30:00,177.3,177.54,177.18,177.37,21280.0,177.3,177.54,177.18,177.37,21280.0
2017-05-03 11:40:00,177.36,177.43,177.12,177.17,19854.0,177.36,177.43,177.12,177.17,19854.0
2017-05-03 11:50:00,177.17,177.3,177.1,177.29,15921.0,177.17,177.3,177.1,177.29,15921.0
2017-05-03 12:00:00,177.25,177.36,177.21,177.28,31498.0,177.25,177.36,177.21,177.28,31498.0
2017-05-03 12:10:00,177.26,177.47,177.15,177.36,18711.0,177.26,177.47,177.15,177.36,18711.0
2017-05-03 12:20:00,177.4,177.85,177.29,177.66,24625.0,177.4,177.85,177.29,177.66,24625.0
2017-05-03 12:30:00,177.64,177.81,177.56,177.61,22185.0,177.64,177.81,177.56,177.61,22185.0
2017-05-03 12:40:00,177.64,177.79,177.62,177.72,17186.0,177.64,177.79,177.62,177.72,17186.0
2017-05-03 12:50:00,177.67,177.87,177.62,177.67,37333.0,177.67,177.87,177.62,177.67,37333.0
2017-05-03 13:00:00,177.69,177.99,177.67,177.95,12665.0,177.69,177.99,177.67,177.95,12665.0
2017-05-03 13:10:00,177.95,177.95,177.71,177.8,21322.0,177.95,177.95,177.71,177.8,21322.0
2017-05-03 13:20:00,177.77,177.95,177.68,177.95,11319.0,177.77,177.95,177.68,177.95,11319.0
2017-05-03 13:30:00,177.95,178.07,177.74,177.95,28478.0,177.95,178.07,177.74,177.95,28478.0
2017-05-03 13:40:00,177.95,178.0,177.85,178.0,18400.0,177.95,178.0,177.85,178.0,18400.0
2017-05-03 13:50:00,177.95,177.97,177.86,177.96,7955.0,177.95,177.97,177.86,177.96,7955.0
2017-05-03 14:00:00,177.96,178.05,177.81,177.81,31049.0,177.96,178.05,177.81,177.81,31049.0
2017-05-03 14:10:00,177.82,177.82,177.31,177.37,20463.0,177.82,177.82,177.31,177.37,20463.0
2017-05-03 14:20:00,177.34,177.45,177.13,177.42,29466.0,177.34,177.45,177.13,177.42,29466.0
2017-05-03 14:30:00,177.4,177.42,177.16,177.16,16584.0,177.4,177.42,177.16,177.16,16584.0
2017-05-03 14:40:00,177.2,177.25,177.14,177.22,46803.0,177.2,177.25,177.14,177.22,46803.0
2017-05-03 14:50:00,177.23,177.33,177.18,177.26,25364.0,177.23,177.33,177.18,177.26,25364.0
2017-05-03 15:00:00,177.27,177.27,177.04,177.08,45234.0,177.27,177.27,177.04,177.08,45234.0
2017-05-03 15:10:00,177.07,177.13,177.0,177.07,49566.0,177.07,177.13,177.0,177.07,49566.0
2017-05-03 15:20:00,177.05,177.1,177.0,177.01,30368.0,177.05,177.1,177.0,177.01,30368.0
2017-05-03 15:30:00,177.03,177.09,177.0,177.07,55518.0,177.03,177.09,177.0,177.07,55518.0
2017-05-03 15:40:00,177.06,177.1,177.0,177.06,91341.0,177.06,177.1,177.0,177.06,91341.0
2017-05-03 15:50:00,177.08,177.66,177.08,177.29,242266.0,177.08,177.66,177.08,177.29,242266.0
2017-05-04 09:30:00,177.89,178.0,176.91,177.1,135950.0,177.89,178.0,176.91,177.1,135950.0
2017-05-04 09:40:00,177.04,177.08,176.78,176.92,53299.0,177.04,177.08,176.78,176.92,53299.0
2017-05-04 09:50:00,176.94,177.11,176.7,176.72,46958.0,176.94,177.11,176.7,176.72,46958.0
2017-05-04 10:00:00,176.72,177.01,176.6,176.98,60194.0,176.72,177.01,176.6,176.98,60194.0
2017-05-04 10:10:00,176.96,177.07,176.69,176.83,24363.0,176.96,177.07,176.69,176.83,24363.0
2017-05-04 10:20:00,176.88,177.2,176.87,177.1,47189.0,176.88,177.2,176.87,177.1,47189.0
2017-05-04 10:30:00,177.1,177.25,176.93,177.25,38463.0,177.1,177.25,176.93,177.25,38463.0
2017-05-04 10:40:00,177.23,177.24,176.89,176.92,30865.0,177.23,177.24,176.89,176.92,30865.0
2017-05-04 10:50:00,176.92,177.05,176.85,176.97,48286.0,176.92,177.05,176.85,176.97,48286.0
2017-05-04 11:00:00,176.97,177.04,176.93,176.96,74908.0,176.97,177.04,176.93,176.96,74908.0
2017-05-04 11:10:00,176.94,177.0,176.87,176.96,20409.0,176.94,177.0,176.87,176.96,20409.0
2017-05-04 11:20:00,176.94,177.0,176.65,176.97,164457.0,176.94,177.0,176.65,176.97,164457.0
2017-05-04 11:30:00,176.97,177.43,176.95,177.41,43833.0,176.97,177.43,176.95,177.41,43833.0
2017-05-04 11:40:00,177.38,177.45,177.11,177.15,61695.0,177.38,177.45,177.11,177.15,61695.0
2017-05-04 11:50:00,177.22,177.22,176.91,177.16,22876.0,177.22,177.22,176.91,177.16,22876.0
2017-05-04 12:00:00,177.16,177.29,176.95,177.16,36579.0,177.16,177.29,176.95,177.16,36579.0
2017-05-04 12:10:00,177.16,177.23,176.91,176.94,10430.0,177.16,177.23,176.91,176.94,10430.0
2017-05-04 12:20:00,176.94,177.15,176.9,176.93,14090.0,176.94,177.15,176.9,176.93,14090.0
2017-05-04 12:30:00,176.95,176.97,176.72,176.79,25865.0,176.95,176.97,176.72,176.79,25865.0
2017-05-04 12:40:00,176.83,176.94,176.67,176.75,21372.0,176.83,176.94,176.67,176.75,21372.0
2017-05-04 12:50:00,176.74,176.8,176.6,176.66,17195.0,176.74,176.8,176.6,176.66,17195.0
2017-05-04 13:00:00,176.66,176.7,176.51,176.54,28089.0,176.66,176.7,176.51,176.54,28089.0
2017-05-04 13:10:00,176.52,176.54,176.39,176.52,78179.0,176.52,176.54,176.39,176.52,78179.0
2017-05-04 13:20:00,176.51,176.82,176.48,176.7,34574.0,176.51,176.82,176.48,176.7,34574.0
2017-05-04 13:30:00,176.74,176.81,176.58,176.67,12616.0,176.74,176.81,176.58,176.67,12616.0
2017-05-04 13:40:00,176.66,176.92,176.64,176.92,21862.0,176.66,176.92,176.64,176.92,21862.0
2017-05-04 13:50:00,176.96,177.02,176.88,177.02,15627.0,176.96,177.02,176.88,177.02,15627.0
2017-05-04 14:00:00,177.02,177.03,176.83,176.98,23588.0,177.02,177.03,176.83,176.98,23588.0
2017-05-04 14:10:00,177.01,177.14,176.94,177.02,27797.0,177.01,177.14,176.94,177.02,27797.0
2017-05-04 14:20:00,177.02,177.25,176.88,177.25,23142.0,177.02,177.25,176.88,177.25,23142.0
2017-05-04 14:30:00,177.26,177.32,177.06,177.31,34608.0,177.26,177.32,177.06,177.31,34608.0
2017-05-04 14:40:00,177.34,177.37,177.09,177.13,18374.0,177.34,177.37,177.09,177.13,18374.0
2017-05-04 14:50:00,177.09,177.09,176.89,176.95,22702.0,177.09,177.09,176.89,176.95,22702.0
2017-05-04 15:00:00,176.92,176.99,176.76,176.83,23362.0,176.92,176.99,176.76,176.83,23362.0
2017-05-04 15:10:00,176.82,176.97,176.8,176.8,13860.0,176.82,176.97,176.8,176.8,13860.0
2017-05-04 15:20:00,176.79,176.99,176.77,176.92,18381.0,176.79,176.99,176.77,176.92,18381.0
2017-05-04 15:30:00,176.9,176.94,176.59,176.64,49816.0,176.9,176.94,176.59,176.64,49816.0
2017-05-04 15:40:00,176.65,176.75,176.28,176.32,100651.0,176.65,176.75,176.28,176.32,100651.0
2017-05-04 15:50:00,176.33,176.8,176.33,176.65,199423.0,176.33,176.8,176.33,176.65,199423.0
2017-05-05 09:30:00,176.3,176.96,175.01,175.01,157985.0,176.3,176.96,175.01,175.01,157985.0
2017-05-05 09:40:00,175.02,175.61,174.77,175.4,95759.0,175.02,175.61,174.77,175.4,95759.0
2017-05-05 09:50:00,175.37,175.83,175.35,175.35,54552.0,175.37,175.83,175.35,175.35,54552.0
2017-05-05 10:00:00,175.34,175.59,175.09,175.09,35816.0,175.34,175.59,175.09,175.09,35816.0
2017-05-05 10:10:00,175.14,175.28,174.88,175.11,37393.0,175.14,175.28,174.88,175.11,37393.0
2017-05-05 10:20:00,175.09,175.55,175.04,175.51,37852.0,175.09,175.55,175.04,175.51,37852.0
2017-05-05 10:30:00,175.47,175.64,175.37,175.64,38037.0,175.47,175.64,175.37,175.64,38037.0
2017-05-05 10:40:00,175.62,176.06,175.61,176.04,61940.0,175.62,176.06,175.61,176.04,61940.0
2017-05-05 10:50:00,176.05,176.14,175.83,176.0,38495.0,176.05,176.14,175.83,176.0,38495.0
2017-05-05 11:00:00,176.0,176.12,175.8,175.8,26735.0,176.0,176.12,175.8,175.8,26735.0
2017-05-05 11:10:00,175.78,176.14,175.64,176.12,38951.0,175.78,176.14,175.64,176.12,38951.0
2017-05-05 11:20:00,176.14,176.34,175.98,176.07,47961.0,176.14,176.34,175.98,176.07,47961.0
2017-05-05 11:30:00,176.07,176.26,176.04,176.22,19394.0,176.07,176.26,176.04,176.22,19394.0
2017-05-05 11:40:00,176.26,176.46,176.2,176.4,27182.0,176.26,176.46,176.2,176.4,27182.0
2017-05-05 11:50:00,176.4,176.48,176.33,176.45,36032.0,176.4,176.48,176.33,176.45,36032.0
2017-05-05 12:00:00,176.45,176.58,176.32,176.32,21842.0,176.45,176.58,176.32,176.32,21842.0
2017-05-05 12:10:00,176.31,176.32,176.07,176.1,23440.0,176.31,176.32,176.07,176.1,23440.0
2017-05-05 12:20:00,176.07,176.08,175.92,176.03,18054.0,176.07,176.08,175.92,176.03,18054.0
2017-05-05 12:30:00,176.01,176.02,175.9,175.96,16454.0,176.01,176.02,175.9,175.96,16454.0
2017-05-05 12:40:00,175.98,176.05,175.93,175.95,14263.0,175.98,176.05,175.93,175.95,14263.0
2017-05-05 12:50:00,175.95,176.11,175.91,176.0,31753.0,175.95,176.11,175.91,176.0,31753.0
2017-05-05 13:00:00,176.0,176.12,175.97,176.11,13353.0,176.0,176.12,175.97,176.11,13353.0
2017-05-05 13:10:00,176.13,176.28,176.05,176.28,20309.0,176.13,176.28,176.05,176.28,20309.0
2017-05-05 13:20:00,176.23,176.37,176.1,176.21,13967.0,176.23,176.37,176.1,176.21,13967.0
2017-05-05 13:30:00,176.24,176.25,176.07,176.14,29033.0,176.24,176.25,176.07,176.14,29033.0
2017-05-05 13:40:00,176.12,176.18,176.1,176.16,10989.0,176.12,176.18,176.1,176.16,10989.0
2017-05-05 13:50:00,176.18,176.45,176.12,176.45,26674.0,176.18,176.45,176.12,176.45,26674.0
2017-05-05 14:00:00,176.47,176.86,176.4,176.85,51047.0,176.47,176.86,176.4,176.85,51047.0
2017-05-05 14:10:00,176.83,177.25,176.74,177.06,60490.0,176.83,177.25,176.74,177.06,60490.0
2017-05-05 14:20:00,176.98,176.98,176.76,176.88,68963.0,176.98,176.98,176.76,176.88,68963.0
2017-05-05 14:30:00,176.87,177.49,176.81,177.47,71104.0,176.87,177.49,176.81,177.47,71104.0
2017-05-05 14:40:00,177.47,177.82,177.33,177.82,44987.0,177.47,177.82,177.33,177.82,44987.0
2017-05-05 14:50:00,177.85,177.88,177.67,177.72,33069.0,177.85,177.88,177.67,177.72,33069.0
2017-05-05 15:00:00,177.74,178.03,177.32,177.37,107643.0,177.74,178.03,177.32,177.37,107643.0
2017-05-05 15:10:00,177.34,177.65,177.34,177.53,33480.0,177.34,177.65,177.34,177.53,33480.0
2017-05-05 15:20:00,177.53,178.3,177.53,177.98,94784.0,177.53,178.3,177.53,177.98,94784.0
2017-05-05 15:30:00,178.0,178.04,177.75,177.97,37983.0,178.0,178.04,177.75,177.97,37983.0
2017-05-05 15:40:00,177.96,178.14,177.91,178.05,86559.0,177.96,178.14,177.91,178.05,86559.0
2017-05-05 15:50:00,178.05,178.2,177.98,178.06,161818.0,178.05,178.2,177.98,178.06,161818.0
2017-05-08 09:30:00,178.5,178.54,177.38,177.99,125907.0,178.5,178.54,177.38,177.99,125907.0
2017-05-08 09:40:00,178.06,178.23,177.34,177.51,67178.0,178.06,178.23,177.34,177.51,67178.0
2017-05-08 09:50:00,177.53,177.64,177.31,177.37,41733.0,177.53,177.64,177.31,177.37,41733.0
2017-05-08 10:00:00,177.37,177.58,177.14,177.27,49368.0,177.37,177.58,177.14,177.27,49368.0
2017-05-08 10:10:00,177.27,177.47,177.12,177.29,22330.0,177.27,177.47,177.12,177.29,22330.0
2017-05-08 10:20:00,177.22,177.48,177.21,177.36,37686.0,177.22,177.48,177.21,177.36,37686.0
2017-05-08 10:30:00,177.34,177.52,177.3,177.44,30332.0,177.34,177.52,177.3,177.44,30332.0
2017-05-08 10:40:00,177.41,177.74,177.36,177.68,24269.0,177.41,177.74,177.36,177.68,24269.0
2017-05-08 10:50:00,177.67,177.7,177.31,177.34,22133.0,177.67,177.7,177.31,177.34,22133.0
2017-05-08 11:00:00,177.35,177.47,177.31,177.35,18923.0,177.35,177.47,177.31,177.35,18923.0
2017-05-08 11:10:00,177.32,177.33,176.87,176.88,31929.0,177.32,177.33,176.87,176.88,31929.0
2017-05-08 11:20:00,176.86,176.87,176.68,176.72,20928.0,176.86,176.87,176.68,176.72,20928.0
2017-05-08 11:30:00,176.75,177.07,176.75,177.05,26676.0,176.75,177.07,176.75,177.05,26676.0
2017-05-08 11:40:00,177.06,177.59,177.02,177.54,43302.0,177.06,177.59,177.02,177.54,43302.0
2017-05-08 11:50:00,177.58,177.6,177.39,177.46,23846.0,177.58,177.6,177.39,177.46,23846.0
2017-05-08 12:00:00,177.48,177.54,177.29,177.3,16115.0,177.48,177.54,177.29,177.3,16115.0
2017-05-08 12:10:00,177.29,177.3,176.79,176.8,17307.0,177.29,177.3,176.79,176.8,17307.0
2017-05-08 12:20:00,176.84,176.99,176.8,176.97,17331.0,176.84,176.99,176.8,176.97,17331.0
2017-05-08 12:30:00,177.05,177.21,176.92,177.21,19503.0,177.05,177.21,176.92,177.21,19503.0
2017-05-08 12:40:00,177.22,177.44,177.11,177.41,29988.0,177.22,177.44,177.11,177.41,29988.0
2017-05-08 12:50:00,177.34,177.42,177.01,177.01,23868.0,177.34,177.42,177.01,177.01,23868.0
2017-05-08 13:00:00,177.03,177.14,177.0,177.04,19223.0,177.03,177.14,177.0,177.04,19223.0
2017-05-08 13:10:00,177.04,177.04,176.88,176.93,20531.0,177.04,177.04,176.88,176.93,20531.0
2017-05-08 13:20:00,177.0,177.27,176.98,177.1,13959.0,177.0,177.27,176.98,177.1,13959.0
2017-05-08 13:30:00,177.06,177.06,176.95,177.02,14885.0,177.06,177.06,176.95,177.02,14885.0
2017-05-08 13:40:00,177.01,177.09,176.93,177.04,13849.0,177.01,177.09,176.93,177.04,13849.0
2017-05-08 13:50:00,177.04,177.05,176.92,177.05,13343.0,177.04,177.05,176.92,177.05,13343.0
2017-05-08 14:00:00,177.03,177.34,177.03,177.33,22052.0,177.03,177.34,177.03,177.33,22052.0
2017-05-08 14:10:00,177.36,177.42,177.22,177.27,9749.0,177.36,177.42,177.22,177.27,9749.0
2017-05-08 14:20:00,177.25,177.26,177.0,177.0,15317.0,177.25,177.26,177.0,177.0,15317.0
2017-05-08 14:30:00,177.05,177.2,176.98,177.06,16359.0,177.05,177.2,176.98,177.06,16359.0
2017-05-08 14:40:00,177.02,177.05,176.95,176.96,11757.0,177.02,177.05,176.95,176.96,11757.0
2017-05-08 14:50:00,176.96,177.16,176.95,177.06,15480.0,176.96,177.16,176.95,177.06,15480.0
2017-05-08 15:00:00,177.07,177.2,177.02,177.02,15448.0,177.07,177.2,177.02,177.02,15448.0
2017-05-08 15:10:00,177.03,177.06,176.89,176.96,24576.0,177.03,177.06,176.89,176.96,24576.0
2017-05-08 15:20:00,176.97,177.02,176.92,176.99,25462.0,176.97,177.02,176.92,176.99,25462.0
2017-05-08 15:30:00,176.99,177.11,176.96,177.01,29157.0,176.99,177.11,176.96,177.01,29157.0
2017-05-08 15:40:00,177.02,177.15,177.0,177.11,40883.0,177.02,177.15,177.0,177.11,40883.0
2017-05-08 15:50:00,177.15,177.53,177.11,177.47,204425.0,177.15,177.53,177.11,177.47,204425.0
2017-05-09 09:30:00,178.9,179.9,178.36,179.9,213032.0,178.9,179.9,178.36,179.9,213032.0
2017-05-09 09:40:00,179.9,179.94,179.54,179.86,107875.0,179.9,179.94,179.54,179.86,107875.0
2017-05-09 09:50:00,179.86,180.95,179.61,180.95,161800.0,179.86,180.95,179.61,180.95,161800.0
2017-05-09 10:00:00,181.0,182.65,180.99,182.02,193220.0,181.0,182.65,180.99,182.02,193220.0
2017-05-09 10:10:00,182.11,182.88,181.84,181.98,89610.0,182.11,182.88,181.84,181.98,89610.0
2017-05-09 10:20:00,181.91,182.19,181.76,181.96,77840.0,181.91,182.19,181.76,181.96,77840.0
2017-05-09 10:30:00,181.96,182.49,181.91,182.48,74595.0,181.96,182.49,181.91,182.48,74595.0
2017-05-09 10:40:00,182.47,182.5,181.46,182.08,72715.0,182.47,182.5,181.46,182.08,72715.0
2017-05-09 10:50:00,182.08,182.3,181.26,181.45,77660.0,182.08,182.3,181.26,181.45,77660.0
2017-05-09 11:00:00,181.51,182.15,181.4,181.7,65381.0,181.51,182.15,181.4,181.7,65381.0
2017-05-09 11:10:00,181.69,181.95,181.49,181.85,64769.0,181.69,181.95,181.49,181.85,64769.0
2017-05-09 11:20:00,181.78,182.5,181.73,182.46,88551.0,181.78,182.5,181.73,182.46,88551.0
2017-05-09 11:30:00,182.45,182.99,182.44,182.96,103564.0,182.45,182.99,182.44,182.96,103564.0
2017-05-09 11:40:00,182.91,182.91,182.46,182.63,44803.0,182.91,182.91,182.46,182.63,44803.0
2017-05-09 11:50:00,182.66,183.17,182.42,183.14,92373.0,182.66,183.17,182.42,183.14,92373.0
2017-05-09 12:00:00,183.13,183.37,182.96,183.23,62400.0,183.13,183.37,182.96,183.23,62400.0
2017-05-09 12:10:00,183.21,183.39,183.09,183.38,50459.0,183.21,183.39,183.09,183.38,50459.0
2017-05-09 12:20:00,183.34,183.43,183.11,183.22,59393.0,183.34,183.43,183.11,183.22,59393.0
2017-05-09 12:30:00,183.23,183.29,183.04,183.14,52269.0,183.23,183.29,183.04,183.14,52269.0
2017-05-09 12:40:00,183.1,183.29,183.07,183.1,18469.0,183.1,183.29,183.07,183.1,18469.0
2017-05-09 12:50:00,183.1,183.29,183.03,183.25,46952.0,183.1,183.29,183.03,183.25,46952.0
2017-05-09 13:00:00,183.26,183.26,183.06,183.13,26126.0,183.26,183.26,183.06,183.13,26126.0
2017-05-09 13:10:00,183.13,183.29,183.02,183.15,30647.0,183.13,183.29,183.02,183.15,30647.0
2017-05-09 13:20:00,183.14,183.16,182.89,182.94,46079.0,183.14,183.16,182.89,182.94,46079.0
2017-05-09 13:30:00,182.95,183.05,182.87,182.91,40743.0,182.95,183.05,182.87,182.91,40743.0
2017-05-09 13:40:00,182.97,183.1,182.89,183.1,29437.0,182.97,183.1,182.89,183.1,29437.0
2017-05-09 13:50:00,183.08,183.11,182.91,182.99,23416.0,183.08,183.11,182.91,182.99,23416.0
2017-05-09 14:00:00,183.01,183.15,182.97,183.06,27075.0,183.01,183.15,182.97,183.06,27075.0
2017-05-09 14:10:00,183.08,183.19,183.05,183.15,21872.0,183.08,183.19,183.05,183.15,21872.0
2017-05-09 14:20:00,183.16,183.16,182.9,182.91,29260.0,183.16,183.16,182.9,182.91,29260.0
2017-05-09 14:30:00,182.85,182.87,182.64,182.85,47338.0,182.85,182.87,182.64,182.85,47338.0
2017-05-09 14:40:00,182.87,183.3,182.86,183.2,42961.0,182.87,183.3,182.86,183.2,42961.0
2017-05-09 14:50:00,183.19,183.28,183.1,183.1,31153.0,183.19,183.28,183.1,183.1,31153.0
2017-05-09 15:00:00,183.12,183.59,183.09,183.37,70838.0,183.12,183.59,183.09,183.37,70838.0
2017-05-09 15:10:00,183.32,183.37,183.21,183.29,34012.0,183.32,183.37,183.21,183.29,34012.0
2017-05-09 15:20:00,183.25,183.35,182.93,182.96,45553.0,183.25,183.35,182.93,182.96,45553.0
2017-05-09 15:30:00,183.0,183.23,182.72,182.88,100457.0,183.0,183.23,182.72,182.88,100457.0
2017-05-09 15:40:00,182.92,183.31,182.88,182.98,98602.0,182.92,183.31,182.88,182.98,98602.0
2017-05-09 15:50:00,182.97,183.1,182.78,183.1,252706.0,182.97,183.1,182.78,183.1,252706.0
2017-05-10 09:30:00,182.37,182.83,181.62,182.15,157206.0,182.37,182.83,181.62,182.15,157206.0
2017-05-10 09:40:00,182.15,182.48,181.7,182.14,58865.0,182.15,182.48,181.7,182.14,58865.0
2017-05-10 09:50:00,182.04,182.48,181.93,182.39,71238.0,182.04,182.48,181.93,182.39,71238.0
2017-05-10 10:00:00,182.35,182.38,182.01,182.12,81985.0,182.35,182.38,182.01,182.12,81985.0
2017-05-10 10:10:00,182.12,183.31,182.03,183.31,87245.0,182.12,183.31,182.03,183.31,87245.0
2017-05-10 10:20:00,183.33,183.49,182.83,182.83,35311.0,183.33,183.49,182.83,182.83,35311.0
2017-05-10 10:30:00,182.86,183.5,182.84,182.9,36931.0,182.86,183.5,182.84,182.9,36931.0
2017-05-10 10:40:00,182.88,183.14,182.74,182.74,40284.0,182.88,183.14,182.74,182.74,40284.0
2017-05-10 10:50:00,182.79,183.01,182.65,182.87,27223.0,182.79,183.01,182.65,182.87,27223.0
2017-05-10 11:00:00,182.84,183.08,182.8,183.03,22302.0,182.84,183.08,182.8,183.03,22302.0
2017-05-10 11:10:00,183.03,183.45,182.96,183.44,34242.0,183.03,183.45,182.96,183.44,34242.0
2017-05-10 11:20:00,183.39,184.25,183.38,184.1,74981.0,183.39,184.25,183.38,184.1,74981.0
2017-05-10 11:30:00,184.16,184.19,183.86,184.05,36326.0,184.16,184.19,183.86,184.05,36326.0
2017-05-10 11:40:00,184.05,184.05,183.77,183.83,38467.0,184.05,184.05,183.77,183.83,38467.0
2017-05-10 11:50:00,183.86,184.41,183.77,184.2,32653.0,183.86,184.41,183.77,184.2,32653.0
2017-05-10 12:00:00,184.24,184.41,184.02,184.03,23086.0,184.24,184.41,184.02,184.03,23086.0
2017-05-10 12:10:00,184.06,184.37,184.03,184.16,16128.0,184.06,184.37,184.03,184.16,16128.0
2017-05-10 12:20:00,184.22,184.56,184.22,184.39,20294.0,184.22,184.56,184.22,184.39,20294.0
2017-05-10 12:30:00,184.39,184.42,184.22,184.31,17548.0,184.39,184.42,184.22,184.31,17548.0
2017-05-10 12:40:00,184.35,184.56,184.34,184.55,17421.0,184.35,184.56,184.34,184.55,17421.0
2017-05-10 12:50:00,184.55,184.91,184.53,184.87,40811.0,184.55,184.91,184.53,184.87,40811.0
2017-05-10 13:00:00,184.87,184.93,184.7,184.7,21029.0,184.87,184.93,184.7,184.7,21029.0
2017-05-10 13:10:00,184.68,184.77,184.56,184.62,24873.0,184.68,184.77,184.56,184.62,24873.0
2017-05-10 13:20:00,184.67,184.77,184.58,184.73,16050.0,184.67,184.77,184.58,184.73,16050.0
2017-05-10 13:30:00,184.75,184.84,184.53,184.55,58582.0,184.75,184.84,184.53,184.55,58582.0
2017-05-10 13:40:00,184.54,184.59,184.13,184.3,29414.0,184.54,184.59,184.13,184.3,29414.0
2017-05-10 13:50:00,184.26,184.47,184.14,184.44,20048.0,184.26,184.47,184.14,184.44,20048.0
2017-05-10 14:00:00,184.48,184.58,183.88,183.95,50194.0,184.48,184.58,183.88,183.95,50194.0
2017-05-10 14:10:00,183.94,183.96,183.36,183.47,38784.0,183.94,183.96,183.36,183.47,38784.0
2017-05-10 14:20:00,183.49,183.51,182.86,183.15,579059.0,183.49,183.51,182.86,183.15,579059.0
2017-05-10 14:30:00,183.21,183.89,183.2,183.68,37637.0,183.21,183.89,183.2,183.68,37637.0
2017-05-10 14:40:00,183.63,183.69,183.22,183.43,37900.0,183.63,183.69,183.22,183.43,37900.0
2017-05-10 14:50:00,183.43,183.49,183.14,183.45,57823.0,183.43,183.49,183.14,183.45,57823.0
2017-05-10 15:00:00,183.42,183.86,183.05,183.83,59388.0,183.42,183.86,183.05,183.83,59388.0
2017-05-10 15:10:00,183.78,184.07,183.64,183.71,98128.0,183.78,184.07,183.64,183.71,98128.0
2017-05-10 15:20:00,183.71,183.85,183.52,183.8,44698.0,183.71,183.85,183.52,183.8,44698.0
2017-05-10 15:30:00,183.77,183.82,183.34,183.45,61639.0,183.77,183.82,183.34,183.45,61639.0
2017-05-10 15:40:00,183.45,183.49,183.17,183.37,82633.0,183.45,183.49,183.17,183.37,82633.0
2017-05-10 15:50:00,183.38,183.63,183.22,183.63,166833.0,183.38,183.63,183.22,183.63,166833.0
2017-05-11 09:30:00,183.54,184.6,183.21,184.38,118479.0,183.54,184.6,183.21,184.38,118479.0
2017-05-11 09:40:00,184.34,184.96,184.05,184.05,77053.0,184.34,184.96,184.05,184.05,77053.0
2017-05-11 09:50:00,183.92,184.01,182.96,183.77,132494.0,183.92,184.01,182.96,183.77,132494.0
2017-05-11 10:00:00,183.75,184.38,183.24,184.38,73816.0,183.75,184.38,183.24,184.38,73816.0
2017-05-11 10:10:00,184.38,184.76,183.9,184.0,59647.0,184.38,184.76,183.9,184.0,59647.0
2017-05-11 10:20:00,183.98,184.35,183.9,184.34,31636.0,183.98,184.35,183.9,184.34,31636.0
2017-05-11 10:30:00,184.36,184.79,183.97,184.78,67007.0,184.36,184.79,183.97,184.78,67007.0
2017-05-11 10:40:00,184.76,186.02,184.76,185.46,274703.0,184.76,186.02,184.76,185.46,274703.0
2017-05-11 10:50:00,185.44,185.53,185.01,185.24,41690.0,185.44,185.53,185.01,185.24,41690.0
2017-05-11 11:00:00,185.24,185.5,184.94,184.98,43899.0,185.24,185.5,184.94,184.98,43899.0
2017-05-11 11:10:00,185.0,185.03,184.41,184.62,43882.0,185.0,185.03,184.41,184.62,43882.0
2017-05-11 11:20:00,184.62,185.04,184.52,185.01,32413.0,184.62,185.04,184.52,185.01,32413.0
2017-05-11 11:30:00,184.91,185.05,184.74,184.79,18159.0,184.91,185.05,184.74,184.79,18159.0
2017-05-11 11:40:00,184.72,184.81,184.6,184.8,26424.0,184.72,184.81,184.6,184.8,26424.0
2017-05-11 11:50:00,184.82,184.98,184.75,184.98,22571.0,184.82,184.98,184.75,184.98,22571.0
2017-05-11 12:00:00,184.98,185.08,184.88,185.01,19662.0,184.98,185.08,184.88,185.01,19662.0
2017-05-11 12:10:00,185.01,185.09,184.9,184.92,26958.0,185.01,185.09,184.9,184.92,26958.0
2017-05-11 12:20:00,184.9,185.36,184.9,185.24,40008.0,184.9,185.36,184.9,185.24,40008.0
2017-05-11 12:30:00,185.28,185.76,185.28,185.74,71209.0,185.28,185.76,185.28,185.74,71209.0
2017-05-11 12:40:00,185.79,186.5,185.73,186.34,161612.0,185.79,186.5,185.73,186.34,161612.0
2017-05-11 12:50:00,186.37,186.47,185.58,185.67,39445.0,186.37,186.47,185.58,185.67,39445.0
2017-05-11 13:00:00,185.63,185.97,185.32,185.87,27295.0,185.63,185.97,185.32,185.87,27295.0
2017-05-11 13:10:00,185.87,186.29,185.72,186.23,42837.0,185.87,186.29,185.72,186.23,42837.0
2017-05-11 13:20:00,186.24,186.98,186.13,186.81,78829.0,186.24,186.98,186.13,186.81,78829.0
2017-05-11 13:30:00,186.85,186.85,186.26,186.3,33241.0,186.85,186.85,186.26,186.3,33241.0
2017-05-11 13:40:00,186.26,186.39,185.98,186.03,95425.0,186.26,186.39,185.98,186.03,95425.0
2017-05-11 13:50:00,186.02,186.6,185.98,186.54,75933.0,186.02,186.6,185.98,186.54,75933.0
2017-05-11 14:00:00,186.54,186.91,186.27,186.37,32012.0,186.54,186.91,186.27,186.37,32012.0
2017-05-11 14:10:00,186.4,186.8,186.2,186.8,41213.0,186.4,186.8,186.2,186.8,41213.0
2017-05-11 14:20:00,186.79,186.94,186.61,186.63,33297.0,186.79,186.94,186.61,186.63,33297.0
2017-05-11 14:30:00,186.59,186.75,186.54,186.75,30794.0,186.59,186.75,186.54,186.75,30794.0
2017-05-11 14:40:00,186.74,187.27,186.73,187.11,92819.0,186.74,187.27,186.73,187.11,92819.0
2017-05-11 14:50:00,187.11,187.13,186.94,187.03,54237.0,187.11,187.13,186.94,187.03,54237.0
2017-05-11 15:00:00,187.05,187.32,187.0,187.21,30188.0,187.05,187.32,187.0,187.21,30188.0
2017-05-11 15:10:00,187.24,187.33,187.08,187.08,47234.0,187.24,187.33,187.08,187.08,47234.0
2017-05-11 15:20:00,187.03,187.03,186.45,186.7,70385.0,187.03,187.03,186.45,186.7,70385.0
2017-05-11 15:30:00,186.71,187.02,186.7,186.85,55651.0,186.71,187.02,186.7,186.85,55651.0
2017-05-11 15:40:00,186.87,186.87,186.3,186.37,98156.0,186.87,186.87,186.3,186.37,98156.0
2017-05-11 15:50:00,186.38,186.79,186.2,186.62,250124.0,186.38,186.79,186.2,186.62,250124.0
2017-05-12 09:30:00,186.25,187.0,185.72,186.95,162927.0,186.25,187.0,185.72,186.95,162927.0
2017-05-12 09:40:00,186.93,187.98,186.7,186.71,90682.0,186.93,187.98,186.7,186.71,90682.0
2017-05-12 09:50:00,186.7,187.02,185.75,186.04,54787.0,186.7,187.02,185.75,186.04,54787.0
2017-05-12 10:00:00,186.06,186.41,185.67,186.25,59956.0,186.06,186.41,185.67,186.25,59956.0
2017-05-12 10:10:00,186.18,186.61,185.86,186.01,49036.0,186.18,186.61,185.86,186.01,49036.0
2017-05-12 10:20:00,186.1,186.17,185.78,185.96,37501.0,186.1,186.17,185.78,185.96,37501.0
2017-05-12 10:30:00,186.02,186.38,186.0,186.29,26640.0,186.02,186.38,186.0,186.29,26640.0
2017-05-12 10:40:00,186.17,186.31,186.05,186.07,26424.0,186.17,186.31,186.05,186.07,26424.0
2017-05-12 10:50:00,186.15,186.16,185.93,185.99,48447.0,186.15,186.16,185.93,185.99,48447.0
2017-05-12 11:00:00,186.0,186.05,185.88,185.94,35892.0,186.0,186.05,185.88,185.94,35892.0
2017-05-12 11:10:00,185.99,186.13,185.94,186.09,41826.0,185.99,186.13,185.94,186.09,41826.0
2017-05-12 11:20:00,186.09,186.39,186.05,186.39,25398.0,186.09,186.39,186.05,186.39,25398.0
2017-05-12 11:30:00,186.37,186.76,186.35,186.5,31763.0,186.37,186.76,186.35,186.5,31763.0
2017-05-12 11:40:00,186.51,186.75,186.36,186.67,25737.0,186.51,186.75,186.36,186.67,25737.0
2017-05-12 11:50:00,186.65,186.84,186.63,186.78,18590.0,186.65,186.84,186.63,186.78,18590.0
2017-05-12 12:00:00,186.75,186.78,186.5,186.5,24050.0,186.75,186.78,186.5,186.5,24050.0
2017-05-12 12:10:00,186.5,186.62,186.29,186.44,31775.0,186.5,186.62,186.29,186.44,31775.0
2017-05-12 12:20:00,186.41,186.54,186.38,186.47,39508.0,186.41,186.54,186.38,186.47,39508.0
2017-05-12 12:30:00,186.42,186.59,186.34,186.46,36834.0,186.42,186.59,186.34,186.46,36834.0
2017-05-12 12:40:00,186.44,186.5,186.4,186.4,20073.0,186.44,186.5,186.4,186.4,20073.0
2017-05-12 12:50:00,186.41,186.55,186.07,186.12,18178.0,186.41,186.55,186.07,186.12,18178.0
2017-05-12 13:00:00,186.15,186.18,185.98,186.02,35946.0,186.15,186.18,185.98,186.02,35946.0
2017-05-12 13:10:00,186.02,186.25,185.95,186.17,19478.0,186.02,186.25,185.95,186.17,19478.0
2017-05-12 13:20:00,186.12,186.14,186.0,186.01,7692.0,186.12,186.14,186.0,186.01,7692.0
2017-05-12 13:30:00,186.01,186.12,185.91,186.11,26151.0,186.01,186.12,185.91,186.11,26151.0
2017-05-12 13:40:00,186.12,186.23,186.0,186.23,11056.0,186.12,186.23,186.0,186.23,11056.0
2017-05-12 13:50:00,186.24,186.37,186.21,186.28,11946.0,186.24,186.37,186.21,186.28,11946.0
2017-05-12 14:00:00,186.32,186.44,186.24,186.35,11765.0,186.32,186.44,186.24,186.35,11765.0
2017-05-12 14:10:00,186.34,186.42,186.27,186.38,15520.0,186.34,186.42,186.27,186.38,15520.0
2017-05-12 14:20:00,186.4,186.44,186.3,186.4,13973.0,186.4,186.44,186.3,186.4,13973.0
2017-05-12 14:30:00,186.38,187.4,186.38,187.35,43581.0,186.38,187.4,186.38,187.35,43581.0
2017-05-12 14:40:00,187.35,187.36,186.91,186.91,21980.0,187.35,187.36,186.91,186.91,21980.0
2017-05-12 14:50:00,186.87,187.1,186.86,187.0,27884.0,186.87,187.1,186.86,187.0,27884.0
2017-05-12 15:00:00,187.01,187.02,186.69,186.8,32237.0,187.01,187.02,186.69,186.8,32237.0
2017-05-12 15:10:00,186.83,187.02,186.8,186.95,18735.0,186.83,187.02,186.8,186.95,18735.0
2017-05-12 15:20:00,186.95,186.96,186.56,186.58,35605.0,186.95,186.96,186.56,186.58,35605.0
2017-05-12 15:30:00,186.56,186.67,186.45,186.47,31128.0,186.56,186.67,186.45,186.47,31128.0
2017-05-12 15:40:00,186.48,186.56,186.45,186.47,46791.0,186.48,186.56,186.45,186.47,46791.0
2017-05-12 15:50:00,186.48,186.91,186.48,186.76,123002.0,186.48,186.91,186.48,186.76,123002.0
2017-05-15 09:30:00,187.08,187.17,186.02,186.02,114176.0,187.08,187.17,186.02,186.02,114176.0
2017-05-15 09:40:00,186.1,186.14,185.73,185.77,61534.0,186.1,186.14,185.73,185.77,61534.0
2017-05-15 09:50:00,185.79,186.22,185.7,186.06,72654.0,185.79,186.22,185.7,186.06,72654.0
2017-05-15 10:00:00,186.09,186.42,186.06,186.2,66222.0,186.09,186.42,186.06,186.2,66222.0
2017-05-15 10:10:00,186.21,186.48,186.19,186.4,27197.0,186.21,186.48,186.19,186.4,27197.0
2017-05-15 10:20:00,186.43,186.81,186.35,186.81,26985.0,186.43,186.81,186.35,186.81,26985.0
2017-05-15 10:30:00,186.81,186.93,186.66,186.87,40029.0,186.81,186.93,186.66,186.87,40029.0
2017-05-15 10:40:00,186.9,186.94,186.73,186.89,24902.0,186.9,186.94,186.73,186.89,24902.0
2017-05-15 10:50:00,186.9,187.46,186.88,187.27,85778.0,186.9,187.46,186.88,187.27,85778.0
2017-05-15 11:00:00,187.34,187.39,186.41,186.41,52449.0,187.34,187.39,186.41,186.41,52449.0
2017-05-15 11:10:00,186.42,186.7,186.17,186.17,20380.0,186.42,186.7,186.17,186.17,20380.0
2017-05-15 11:20:00,186.2,186.39,185.92,186.06,57157.0,186.2,186.39,185.92,186.06,57157.0
2017-05-15 11:30:00,186.03,186.18,185.97,186.0,47621.0,186.03,186.18,185.97,186.0,47621.0
2017-05-15 11:40:00,186.0,186.16,185.82,185.86,40218.0,186.0,186.16,185.82,185.86,40218.0
2017-05-15 11:50:00,185.88,185.91,185.26,185.4,60751.0,185.88,185.91,185.26,185.4,60751.0
2017-05-15 12:00:00,185.44,185.46,185.24,185.31,76115.0,185.44,185.46,185.24,185.31,76115.0
2017-05-15 12:10:00,185.29,185.64,185.27,185.57,49752.0,185.29,185.64,185.27,185.57,49752.0
2017-05-15 12:20:00,185.51,185.81,185.51,185.66,34881.0,185.51,185.81,185.51,185.66,34881.0
2017-05-15 12:30:00,185.65,185.92,185.53,185.8,29498.0,185.65,185.92,185.53,185.8,29498.0
2017-05-15 12:40:00,185.76,185.89,185.75,185.85,29608.0,185.76,185.89,185.75,185.85,29608.0
2017-05-15 12:50:00,185.84,185.92,185.73,185.85,12937.0,185.84,185.92,185.73,185.85,12937.0
2017-05-15 13:00:00,185.82,185.95,185.81,185.81,9124.0,185.82,185.95,185.81,185.81,9124.0
2017-05-15 13:10:00,185.81,185.89,185.52,185.57,41967.0,185.81,185.89,185.52,185.57,41967.0
2017-05-15 13:20:00,185.58,185.92,185.55,185.73,41481.0,185.58,185.92,185.55,185.73,41481.0
2017-05-15 13:30:00,185.7,185.79,185.62,185.72,18200.0,185.7,185.79,185.62,185.72,18200.0
2017-05-15 13:40:00,185.66,185.73,185.61,185.66,11137.0,185.66,185.73,185.61,185.66,11137.0
2017-05-15 13:50:00,185.65,185.76,185.65,185.69,18968.0,185.65,185.76,185.65,185.69,18968.0
2017-05-15 14:00:00,185.68,185.88,185.68,185.88,15239.0,185.68,185.88,185.68,185.88,15239.0
2017-05-15 14:10:00,185.89,185.9,185.68,185.72,14932.0,185.89,185.9,185.68,185.72,14932.0
2017-05-15 14:20:00,185.7,185.71,185.45,185.5,20411.0,185.7,185.71,185.45,185.5,20411.0
2017-05-15 14:30:00,185.5,185.54,185.33,185.41,25794.0,185.5,185.54,185.33,185.41,25794.0
2017-05-15 14:40:00,185.46,185.85,185.38,185.85,39206.0,185.46,185.85,185.38,185.85,39206.0
2017-05-15 14:50:00,185.85,186.08,185.71,185.76,26145.0,185.85,186.08,185.71,185.76,26145.0
2017-05-15 15:00:00,185.75,185.8,185.63,185.7,22848.0,185.75,185.8,185.63,185.7,22848.0
2017-05-15 15:10:00,185.74,185.74,185.47,185.54,14798.0,185.74,185.74,185.47,185.54,14798.0
2017-05-15 15:20:00,185.53,185.77,185.52,185.74,21942.0,185.53,185.77,185.52,185.74,21942.0
2017-05-15 15:30:00,185.77,185.94,185.74,185.76,29189.0,185.77,185.94,185.74,185.76,29189.0
2017-05-15 15:40:00,185.77,185.83,185.48,185.83,48148.0,185.77,185.83,185.48,185.83,48148.0
2017-05-15 15:50:00,185.85,186.32,185.85,186.08,169942.0,185.85,186.32,185.85,186.08,169942.0
2017-05-16 09:30:00,186.83,189.0,186.38,188.88,263427.0,186.83,189.0,186.38,188.88,263427.0
2017-05-16 09:40:00,188.87,190.44,188.8,190.1,339599.0,188.87,190.44,188.8,190.1,339599.0
2017-05-16 09:50:00,190.1,190.34,189.79,190.28,139009.0,190.1,190.34,189.79,190.28,139009.0
2017-05-16 10:00:00,190.35,191.45,190.16,190.99,185828.0,190.35,191.45,190.16,190.99,185828.0
2017-05-16 10:10:00,191.02,191.9,190.61,190.95,161876.0,191.02,191.9,190.61,190.95,161876.0
2017-05-16 10:20:00,190.89,191.23,189.75,190.4,136946.0,190.89,191.23,189.75,190.4,136946.0
2017-05-16 10:30:00,190.34,190.71,189.88,190.42,89483.0,190.34,190.71,189.88,190.42,89483.0
2017-05-16 10:40:00,190.39,190.68,190.08,190.57,61222.0,190.39,190.68,190.08,190.57,61222.0
2017-05-16 10:50:00,190.6,190.63,189.75,190.2,59582.0,190.6,190.63,189.75,190.2,59582.0
2017-05-16 11:00:00,190.15,190.55,190.12,190.51,42334.0,190.15,190.55,190.12,190.51,42334.0
2017-05-16 11:10:00,190.48,190.48,189.5,189.91,80967.0,190.48,190.48,189.5,189.91,80967.0
2017-05-16 11:20:00,189.87,190.18,189.87,189.97,64097.0,189.87,190.18,189.87,189.97,64097.0
2017-05-16 11:30:00,189.96,190.16,189.77,189.92,48769.0,189.96,190.16,189.77,189.92,48769.0
2017-05-16 11:40:00,189.92,190.76,189.92,190.63,48803.0,189.92,190.76,189.92,190.63,48803.0
2017-05-16 11:50:00,190.66,191.67,190.65,191.23,91206.0,190.66,191.67,190.65,191.23,91206.0
2017-05-16 12:00:00,191.27,191.37,191.0,191.31,36196.0,191.27,191.37,191.0,191.31,36196.0
2017-05-16 12:10:00,191.34,191.81,191.18,191.81,59973.0,191.34,191.81,191.18,191.81,59973.0
2017-05-16 12:20:00,191.78,191.83,191.12,191.31,50010.0,191.78,191.83,191.12,191.31,50010.0
2017-05-16 12:30:00,191.38,191.59,191.09,191.56,42284.0,191.38,191.59,191.09,191.56,42284.0
2017-05-16 12:40:00,191.53,191.75,191.16,191.6,55144.0,191.53,191.75,191.16,191.6,55144.0
2017-05-16 12:50:00,191.6,191.98,191.51,191.81,67810.0,191.6,191.98,191.51,191.81,67810.0
2017-05-16 13:00:00,191.79,191.85,191.4,191.81,53334.0,191.79,191.85,191.4,191.81,53334.0
2017-05-16 13:10:00,191.8,192.37,191.65,192.33,75501.0,191.8,192.37,191.65,192.33,75501.0
2017-05-16 13:20:00,192.3,192.31,191.91,192.02,52319.0,192.3,192.31,191.91,192.02,52319.0
2017-05-16 13:30:00,192.01,192.02,191.06,191.06,66377.0,192.01,192.02,191.06,191.06,66377.0
2017-05-16 13:40:00,191.1,191.44,191.01,191.44,35668.0,191.1,191.44,191.01,191.44,35668.0
2017-05-16 13:50:00,191.4,191.45,191.14,191.22,23190.0,191.4,191.45,191.14,191.22,23190.0
2017-05-16 14:00:00,191.24,191.4,191.06,191.21,34048.0,191.24,191.4,191.06,191.21,34048.0
2017-05-16 14:10:00,191.18,191.24,190.78,190.96,45810.0,191.18,191.24,190.78,190.96,45810.0
2017-05-16 14:20:00,191.02,191.1,190.68,190.9,27207.0,191.02,191.1,190.68,190.9,27207.0
2017-05-16 14:30:00,190.83,191.3,190.76,191.24,52089.0,190.83,191.3,190.76,191.24,52089.0
2017-05-16 14:40:00,191.3,191.33,190.44,190.68,52993.0,191.3,191.33,190.44,190.68,52993.0
2017-05-16 14:50:00,190.7,190.92,190.48,190.74,29137.0,190.7,190.92,190.48,190.74,29137.0
2017-05-16 15:00:00,190.77,190.81,190.32,190.6,66917.0,190.77,190.81,190.32,190.6,66917.0
2017-05-16 15:10:00,190.6,190.73,190.53,190.7,43366.0,190.6,190.73,190.53,190.7,43366.0
2017-05-16 15:20:00,190.69,190.77,190.46,190.62,44485.0,190.69,190.77,190.46,190.62,44485.0
2017-05-16 15:30:00,190.6,191.11,190.54,190.98,60808.0,190.6,191.11,190.54,190.98,60808.0
2017-05-16 15:40:00,190.99,191.02,190.62,190.75,83267.0,190.99,191.02,190.62,190.75,83267.0
2017-05-16 15:50:00,190.73,190.93,190.44,190.68,229742.0,190.73,190.93,190.44,190.68,229742.0
2017-05-17 09:30:00,187.97,189.0,187.34,188.97,229114.0,187.97,189.0,187.34,188.97,229114.0
2017-05-17 09:40:00,188.99,190.64,188.72,190.58,136632.0,188.99,190.64,188.72,190.58,136632.0
2017-05-17 09:50:00,190.5,190.71,189.16,189.39,138583.0,190.5,190.71,189.16,189.39,138583.0
2017-05-17 10:00:00,189.33,189.42,186.91,189.32,295408.0,189.33,189.42,186.91,189.32,295408.0
2017-05-17 10:10:00,189.26,189.43,188.41,189.07,112821.0,189.26,189.43,188.41,189.07,112821.0
2017-05-17 10:20:00,189.02,189.71,188.95,189.19,117312.0,189.02,189.71,188.95,189.19,117312.0
2017-05-17 10:30:00,189.14,189.37,188.94,189.25,61474.0,189.14,189.37,188.94,189.25,61474.0
2017-05-17 10:40:00,189.28,189.35,188.56,188.77,54185.0,189.28,189.35,188.56,188.77,54185.0
2017-05-17 10:50:00,188.73,188.87,188.03,188.22,41620.0,188.73,188.87,188.03,188.22,41620.0
2017-05-17 11:00:00,188.26,188.32,187.55,187.71,76193.0,188.26,188.32,187.55,187.71,76193.0
2017-05-17 11:10:00,187.67,188.28,187.62,188.07,53016.0,187.67,188.28,187.62,188.07,53016.0
2017-05-17 11:20:00,188.03,188.07,186.52,186.76,98770.0,188.03,188.07,186.52,186.76,98770.0
2017-05-17 11:30:00,186.81,187.54,186.57,187.54,58785.0,186.81,187.54,186.57,187.54,58785.0
2017-05-17 11:40:00,187.49,187.85,187.1,187.57,52850.0,187.49,187.85,187.1,187.57,52850.0
2017-05-17 11:50:00,187.55,188.18,187.51,188.12,47610.0,187.55,188.18,187.51,188.12,47610.0
2017-05-17 12:00:00,188.09,188.13,187.92,188.05,31171.0,188.09,188.13,187.92,188.05,31171.0
2017-05-17 12:10:00,188.02,188.27,187.51,187.52,54173.0,188.02,188.27,187.51,187.52,54173.0
2017-05-17 12:20:00,187.53,187.6,187.18,187.19,31646.0,187.53,187.6,187.18,187.19,31646.0
2017-05-17 12:30:00,187.22,187.51,187.09,187.5,34089.0,187.22,187.51,187.09,187.5,34089.0
2017-05-17 12:40:00,187.51,187.57,187.27,187.33,23595.0,187.51,187.57,187.27,187.33,23595.0
2017-05-17 12:50:00,187.32,187.4,187.15,187.3,26604.0,187.32,187.4,187.15,187.3,26604.0
2017-05-17 13:00:00,187.3,187.42,187.16,187.24,22211.0,187.3,187.42,187.16,187.24,22211.0
2017-05-17 13:10:00,187.24,187.5,187.2,187.43,19182.0,187.24,187.5,187.2,187.43,19182.0
2017-05-17 13:20:00,187.43,187.54,187.3,187.3,23296.0,187.43,187.54,187.3,187.3,23296.0
2017-05-17 13:30:00,187.25,187.35,187.12,187.12,25556.0,187.25,187.35,187.12,187.12,25556.0
2017-05-17 13:40:00,187.14,187.18,186.6,186.74,68883.0,187.14,187.18,186.6,186.74,68883.0
2017-05-17 13:50:00,186.76,187.07,186.46,186.6,35597.0,186.76,187.07,186.46,186.6,35597.0
2017-05-17 14:00:00,186.6,187.13,186.56,186.81,23323.0,186.6,187.13,186.56,186.81,23323.0
2017-05-17 14:10:00,186.71,186.78,186.0,186.17,53587.0,186.71,186.78,186.0,186.17,53587.0
2017-05-17 14:20:00,186.18,186.53,185.97,186.04,62958.0,186.18,186.53,185.97,186.04,62958.0
2017-05-17 14:30:00,186.01,186.32,185.86,185.91,54564.0,186.01,186.32,185.86,185.91,54564.0
2017-05-17 14:40:00,185.91,186.11,185.88,186.01,52287.0,185.91,186.11,185.88,186.01,52287.0
2017-05-17 14:50:00,186.0,186.43,185.97,186.35,60272.0,186.0,186.43,185.97,186.35,60272.0
2017-05-17 15:00:00,186.29,186.29,185.7,185.75,61639.0,186.29,186.29,185.7,185.75,61639.0
2017-05-17 15:10:00,185.75,186.09,185.68,185.88,35602.0,185.75,186.09,185.68,185.88,35602.0
2017-05-17 15:20:00,185.89,186.3,185.89,186.09,49448.0,185.89,186.3,185.89,186.09,49448.0
2017-05-17 15:30:00,186.09,186.31,186.0,186.31,95131.0,186.09,186.31,186.0,186.31,95131.0
2017-05-17 15:40:00,186.29,186.34,185.83,186.02,104206.0,186.29,186.34,185.83,186.02,104206.0
2017-05-17 15:50:00,186.07,186.38,185.95,185.98,259912.0,186.07,186.38,185.95,185.98,259912.0
2017-05-18 09:30:00,182.68,183.62,181.69,183.34,455437.0,182.68,183.62,181.69,183.34,455437.0
2017-05-18 09:40:00,183.35,183.46,182.53,183.11,303433.0,183.35,183.46,182.53,183.11,303433.0
2017-05-18 09:50:00,183.03,183.17,182.63,182.81,148203.0,183.03,183.17,182.63,182.81,148203.0
2017-05-18 10:00:00,182.81,183.16,182.6,182.69,135829.0,182.81,183.16,182.6,182.69,135829.0
2017-05-18 10:10:00,182.66,183.1,182.21,182.6,128575.0,182.66,183.1,182.21,182.6,128575.0
2017-05-18 10:20:00,182.54,183.37,182.5,183.1,105853.0,182.54,183.37,182.5,183.1,105853.0
2017-05-18 10:30:00,183.14,183.3,182.84,182.99,145483.0,183.14,183.3,182.84,182.99,145483.0
2017-05-18 10:40:00,183.04,183.29,182.93,182.95,120047.0,183.04,183.29,182.93,182.95,120047.0
2017-05-18 10:50:00,182.97,183.42,182.8,183.33,81783.0,182.97,183.42,182.8,183.33,81783.0
2017-05-18 11:00:00,183.31,183.46,182.87,183.14,69093.0,183.31,183.46,182.87,183.14,69093.0
2017-05-18 11:10:00,183.13,183.22,182.94,183.07,42275.0,183.13,183.22,182.94,183.07,42275.0
2017-05-18 11:20:00,183.01,183.27,182.72,182.94,75038.0,183.01,183.27,182.72,182.94,75038.0
2017-05-18 11:30:00,182.96,183.08,182.74,182.99,59462.0,182.96,183.08,182.74,182.99,59462.0
2017-05-18 11:40:00,182.99,183.11,182.71,183.09,39720.0,182.99,183.11,182.71,183.09,39720.0
2017-05-18 11:50:00,183.01,183.31,182.51,182.59,56940.0,183.01,183.31,182.51,182.59,56940.0
2017-05-18 12:00:00,182.57,182.61,181.29,181.37,128735.0,182.57,182.61,181.29,181.37,128735.0
2017-05-18 12:10:00,181.45,182.22,181.44,182.14,63074.0,181.45,182.22,181.44,182.14,63074.0
2017-05-18 12:20:00,182.14,182.38,182.09,182.16,52705.0,182.14,182.38,182.09,182.16,52705.0
2017-05-18 12:30:00,182.12,182.25,181.9,181.97,57959.0,182.12,182.25,181.9,181.97,57959.0
2017-05-18 12:40:00,181.97,182.26,181.91,182.1,43423.0,181.97,182.26,181.91,182.1,43423.0
2017-05-18 12:50:00,182.04,182.21,181.96,181.99,46324.0,182.04,182.21,181.96,181.99,46324.0
2017-05-18 13:00:00,181.96,182.02,181.72,181.76,68835.0,181.96,182.02,181.72,181.76,68835.0
2017-05-18 13:10:00,181.76,182.02,181.66,181.8,53902.0,181.76,182.02,181.66,181.8,53902.0
2017-05-18 13:20:00,181.83,182.08,181.76,181.76,32663.0,181.83,182.08,181.76,181.76,32663.0
2017-05-18 13:30:00,181.8,181.99,181.71,181.95,35322.0,181.8,181.99,181.71,181.95,35322.0
2017-05-18 13:40:00,181.95,182.1,181.84,181.91,58171.0,181.95,182.1,181.84,181.91,58171.0
2017-05-18 13:50:00,181.91,182.22,181.89,182.07,69863.0,181.91,182.22,181.89,182.07,69863.0
2017-05-18 14:00:00,182.08,182.62,182.08,182.56,88157.0,182.08,182.62,182.08,182.56,88157.0
2017-05-18 14:10:00,182.59,182.59,182.13,182.18,68517.0,182.59,182.59,182.13,182.18,68517.0
2017-05-18 14:20:00,182.18,182.51,182.16,182.36,104517.0,182.18,182.51,182.16,182.36,104517.0
2017-05-18 14:30:00,182.35,182.95,182.32,182.75,125085.0,182.35,182.95,182.32,182.75,125085.0
2017-05-18 14:40:00,182.76,182.77,182.51,182.64,53553.0,182.76,182.77,182.51,182.64,53553.0
2017-05-18 14:50:00,182.65,182.67,182.26,182.29,44796.0,182.65,182.67,182.26,182.29,44796.0
2017-05-18 15:00:00,182.33,182.73,182.27,182.68,50996.0,182.33,182.73,182.27,182.68,50996.0
2017-05-18 15:10:00,182.67,182.85,182.52,182.53,70926.0,182.67,182.85,182.52,182.53,70926.0
2017-05-18 15:20:00,182.56,182.57,182.05,182.18,90703.0,182.56,182.57,182.05,182.18,90703.0
2017-05-18 15:30:00,182.18,182.28,181.89,181.99,84155.0,182.18,182.28,181.89,181.99,84155.0
2017-05-18 15:40:00,182.02,182.41,181.8,182.33,126426.0,182.02,182.41,181.8,182.33,126426.0
2017-05-18 15:50:00,182.31,182.8,182.24,182.37,366059.0,182.31,182.8,182.24,182.37,366059.0
2017-05-19 09:30:00,183.17,185.38,182.89,185.33,287915.0,183.17,185.38,182.89,185.33,287915.0
2017-05-19 09:40:00,185.39,185.48,184.45,185.21,170561.0,185.39,185.48,184.45,185.21,170561.0
2017-05-19 09:50:00,185.21,186.3,184.71,185.91,110453.0,185.21,186.3,184.71,185.91,110453.0
2017-05-19 10:00:00,185.88,186.1,185.66,186.03,63276.0,185.88,186.1,185.66,186.03,63276.0
2017-05-19 10:10:00,186.04,186.68,185.91,185.95,70853.0,186.04,186.68,185.91,185.95,70853.0
2017-05-19 10:20:00,185.91,186.58,185.86,186.27,44269.0,185.91,186.58,185.86,186.27,44269.0
2017-05-19 10:30:00,186.32,186.51,185.95,186.05,37929.0,186.32,186.51,185.95,186.05,37929.0
2017-05-19 10:40:00,186.07,186.57,185.99,186.57,64654.0,186.07,186.57,185.99,186.57,64654.0
2017-05-19 10:50:00,186.56,187.2,186.56,187.02,80629.0,186.56,187.2,186.56,187.02,80629.0
2017-05-19 11:00:00,187.01,187.88,187.0,187.08,111895.0,187.01,187.88,187.0,187.08,111895.0
2017-05-19 11:10:00,187.09,188.04,187.01,188.01,88820.0,187.09,188.04,187.01,188.01,88820.0
2017-05-19 11:20:00,188.01,188.01,187.28,187.78,78214.0,188.01,188.01,187.28,187.78,78214.0
2017-05-19 11:30:00,187.73,187.88,187.31,187.43,54915.0,187.73,187.88,187.31,187.43,54915.0
2017-05-19 11:40:00,187.39,187.55,187.35,187.44,63845.0,187.39,187.55,187.35,187.44,63845.0
2017-05-19 11:50:00,187.43,187.82,187.41,187.74,38506.0,187.43,187.82,187.41,187.74,38506.0
2017-05-19 12:00:00,187.74,188.37,187.73,188.36,62870.0,187.74,188.37,187.73,188.36,62870.0
2017-05-19 12:10:00,188.37,188.72,187.79,187.91,89454.0,188.37,188.72,187.79,187.91,89454.0
2017-05-19 12:20:00,187.91,188.08,187.8,187.92,33824.0,187.91,188.08,187.8,187.92,33824.0
2017-05-19 12:30:00,187.88,188.18,187.88,188.02,42467.0,187.88,188.18,187.88,188.02,42467.0
2017-05-19 12:40:00,188.0,188.26,188.0,188.04,41350.0,188.0,188.26,188.0,188.04,41350.0
2017-05-19 12:50:00,188.05,188.26,187.78,187.81,81073.0,188.05,188.26,187.78,187.81,81073.0
2017-05-19 13:00:00,187.83,188.2,187.73,188.0,53188.0,187.83,188.2,187.73,188.0,53188.0
2017-05-19 13:10:00,188.0,188.19,188.0,188.18,41728.0,188.0,188.19,188.0,188.18,41728.0
2017-05-19 13:20:00,188.17,188.27,188.01,188.18,34329.0,188.17,188.27,188.01,188.18,34329.0
2017-05-19 13:30:00,188.17,188.35,188.17,188.29,37012.0,188.17,188.35,188.17,188.29,37012.0
2017-05-19 13:40:00,188.26,188.35,188.1,188.23,18857.0,188.26,188.35,188.1,188.23,18857.0
2017-05-19 13:50:00,188.27,188.6,188.27,188.6,77006.0,188.27,188.6,188.27,188.6,77006.0
2017-05-19 14:00:00,188.61,188.64,188.37,188.37,42513.0,188.61,188.64,188.37,188.37,42513.0
2017-05-19 14:10:00,188.35,188.65,188.34,188.65,29274.0,188.35,188.65,188.34,188.65,29274.0
2017-05-19 14:20:00,188.65,188.65,188.33,188.33,45913.0,188.65,188.65,188.33,188.33,45913.0
2017-05-19 14:30:00,188.33,188.8,188.33,188.74,56505.0,188.33,188.8,188.33,188.74,56505.0
2017-05-19 14:40:00,188.74,189.42,188.74,188.97,118606.0,188.74,189.42,188.74,188.97,118606.0
2017-05-19 14:50:00,189.0,189.34,188.99,189.23,53282.0,189.0,189.34,188.99,189.23,53282.0
2017-05-19 15:00:00,189.23,189.24,188.85,188.85,48798.0,189.23,189.24,188.85,188.85,48798.0
2017-05-19 15:10:00,188.88,189.08,188.76,188.85,86740.0,188.88,189.08,188.76,188.85,86740.0
2017-05-19 15:20:00,188.86,189.16,188.8,189.05,77803.0,188.86,189.16,188.8,189.05,77803.0
2017-05-19 15:30:00,189.03,189.2,188.94,189.2,86583.0,189.03,189.2,188.94,189.2,86583.0
2017-05-19 15:40:00,189.21,189.23,188.98,189.12,136785.0,189.21,189.23,188.98,189.12,136785.0
2017-05-19 15:50:00,189.11,189.14,188.65,188.76,400134.0,189.11,189.14,188.65,188.76,400134.0
2017-05-22 09:30:00,190.0,190.0,188.08,188.92,178178.0,190.0,190.0,188.08,188.92,178178.0
2017-05-22 09:40:00,188.92,189.2,188.56,189.0,124514.0,188.92,189.2,188.56,189.0,124514.0
2017-05-22 09:50:00,189.14,189.45,188.68,189.44,59946.0,189.14,189.45,188.68,189.44,59946.0
2017-05-22 10:00:00,189.45,190.16,189.43,189.82,66785.0,189.45,190.16,189.43,189.82,66785.0
2017-05-22 10:10:00,189.81,190.6,189.77,190.6,48761.0,189.81,190.6,189.77,190.6,48761.0
2017-05-22 10:20:00,190.63,191.86,190.58,191.79,120318.0,190.63,191.86,190.58,191.79,120318.0
2017-05-22 10:30:00,191.87,191.98,190.92,190.94,88674.0,191.87,191.98,190.92,190.94,88674.0
2017-05-22 10:40:00,190.94,191.25,190.85,190.92,33673.0,190.94,191.25,190.85,190.92,33673.0
2017-05-22 10:50:00,191.05,191.49,190.89,191.42,33863.0,191.05,191.49,190.89,191.42,33863.0
2017-05-22 11:00:00,191.46,191.74,191.43,191.63,32417.0,191.46,191.74,191.43,191.63,32417.0
2017-05-22 11:10:00,191.66,192.1,191.54,191.95,70050.0,191.66,192.1,191.54,191.95,70050.0
2017-05-22 11:20:00,191.97,192.13,191.57,191.75,61062.0,191.97,192.13,191.57,191.75,61062.0
2017-05-22 11:30:00,191.75,191.96,191.39,191.96,46892.0,191.75,191.96,191.39,191.96,46892.0
2017-05-22 11:40:00,191.97,192.75,191.96,192.75,67922.0,191.97,192.75,191.96,192.75,67922.0
2017-05-22 11:50:00,192.72,193.56,192.71,193.42,145412.0,192.72,193.56,192.71,193.42,145412.0
2017-05-22 12:00:00,193.37,193.37,192.6,192.72,67016.0,193.37,193.37,192.6,192.72,67016.0
2017-05-22 12:10:00,192.67,192.81,192.55,192.59,73577.0,192.67,192.81,192.55,192.59,73577.0
2017-05-22 12:20:00,192.6,192.74,192.43,192.54,70377.0,192.6,192.74,192.43,192.54,70377.0
2017-05-22 12:30:00,192.55,192.59,192.31,192.31,53346.0,192.55,192.59,192.31,192.31,53346.0
2017-05-22 12:40:00,192.37,192.79,192.28,192.76,21976.0,192.37,192.79,192.28,192.76,21976.0
2017-05-22 12:50:00,192.76,192.9,192.65,192.9,24038.0,192.76,192.9,192.65,192.9,24038.0
2017-05-22 13:00:00,192.9,193.0,192.55,192.68,34533.0,192.9,193.0,192.55,192.68,34533.0
2017-05-22 13:10:00,192.66,192.73,192.2,192.21,40007.0,192.66,192.73,192.2,192.21,40007.0
2017-05-22 13:20:00,192.29,192.34,192.2,192.31,18500.0,192.29,192.34,192.2,192.31,18500.0
2017-05-22 13:30:00,192.32,192.38,192.19,192.27,28464.0,192.32,192.38,192.19,192.27,28464.0
2017-05-22 13:40:00,192.28,192.38,192.2,192.35,55031.0,192.28,192.38,192.2,192.35,55031.0
2017-05-22 13:50:00,192.33,192.33,192.02,192.16,45112.0,192.33,192.33,192.02,192.16,45112.0
2017-05-22 14:00:00,192.17,192.25,192.05,192.21,47029.0,192.17,192.25,192.05,192.21,47029.0
2017-05-22 14:10:00,192.21,192.25,192.05,192.11,37916.0,192.21,192.25,192.05,192.11,37916.0
2017-05-22 14:20:00,192.15,192.25,192.13,192.15,24492.0,192.15,192.25,192.13,192.15,24492.0
2017-05-22 14:30:00,192.13,192.13,191.81,191.88,28990.0,192.13,192.13,191.81,191.88,28990.0
2017-05-22 14:40:00,191.89,191.99,191.81,191.9,24080.0,191.89,191.99,191.81,191.9,24080.0
2017-05-22 14:50:00,191.89,191.99,191.82,191.97,16220.0,191.89,191.99,191.82,191.97,16220.0
2017-05-22 15:00:00,191.97,192.2,191.95,192.11,24610.0,191.97,192.2,191.95,192.11,24610.0
2017-05-22 15:10:00,192.13,192.13,191.89,191.93,34758.0,192.13,192.13,191.89,191.93,34758.0
2017-05-22 15:20:00,191.91,192.07,191.81,191.81,31157.0,191.91,192.07,191.81,191.81,31157.0
2017-05-22 15:30:00,191.84,191.97,191.81,191.89,50739.0,191.84,191.97,191.81,191.89,50739.0
2017-05-22 15:40:00,191.87,191.92,191.79,191.8,90898.0,191.87,191.92,191.79,191.8,90898.0
2017-05-22 15:50:00,191.81,191.85,191.47,191.73,259967.0,191.81,191.85,191.47,191.73,259967.0
2017-05-23 09:30:00,192.73,193.56,191.75,192.8,208123.0,192.73,193.56,191.75,192.8,208123.0
2017-05-23 09:40:00,192.78,192.78,190.37,190.77,121303.0,192.78,192.78,190.37,190.77,121303.0
2017-05-23 09:50:00,190.85,192.48,190.75,192.48,63205.0,190.85,192.48,190.75,192.48,63205.0
2017-05-23 10:00:00,192.36,192.39,191.52,192.39,45844.0,192.36,192.39,191.52,192.39,45844.0
2017-05-23 10:10:00,192.37,192.37,191.7,192.26,44776.0,192.37,192.37,191.7,192.26,44776.0
2017-05-23 10:20:00,192.23,192.26,191.8,192.0,59879.0,192.23,192.26,191.8,192.0,59879.0
2017-05-23 10:30:00,192.0,192.24,191.78,192.24,56848.0,192.0,192.24,191.78,192.24,56848.0
2017-05-23 10:40:00,192.25,192.67,191.93,192.04,44905.0,192.25,192.67,191.93,192.04,44905.0
2017-05-23 10:50:00,192.09,192.31,192.04,192.12,30557.0,192.09,192.31,192.04,192.12,30557.0
2017-05-23 11:00:00,192.15,192.29,192.1,192.23,23567.0,192.15,192.29,192.1,192.23,23567.0
2017-05-23 11:10:00,192.23,192.31,191.94,192.15,24870.0,192.23,192.31,191.94,192.15,24870.0
2017-05-23 11:20:00,192.15,192.18,191.79,191.94,75184.0,192.15,192.18,191.79,191.94,75184.0
2017-05-23 11:30:00,191.96,192.12,191.79,191.89,38401.0,191.96,192.12,191.79,191.89,38401.0
2017-05-23 11:40:00,191.84,192.08,191.79,191.97,31281.0,191.84,192.08,191.79,191.97,31281.0
2017-05-23 11:50:00,192.0,192.06,191.62,191.69,48732.0,192.0,192.06,191.62,191.69,48732.0
2017-05-23 12:00:00,191.71,191.8,191.53,191.73,30421.0,191.71,191.8,191.53,191.73,30421.0
2017-05-23 12:10:00,191.74,191.75,191.51,191.6,27336.0,191.74,191.75,191.51,191.6,27336.0
2017-05-23 12:20:00,191.58,191.8,191.57,191.67,28993.0,191.58,191.8,191.57,191.67,28993.0
2017-05-23 12:30:00,191.62,191.85,191.57,191.7,34732.0,191.62,191.85,191.57,191.7,34732.0
2017-05-23 12:40:00,191.76,191.93,191.7,191.89,25079.0,191.76,191.93,191.7,191.89,25079.0
2017-05-23 12:50:00,191.87,191.89,191.17,191.32,35472.0,191.87,191.89,191.17,191.32,35472.0
2017-05-23 13:00:00,191.33,191.52,191.33,191.43,25897.0,191.33,191.52,191.33,191.43,25897.0
2017-05-23 13:10:00,191.41,191.48,191.2,191.39,31828.0,191.41,191.48,191.2,191.39,31828.0
2017-05-23 13:20:00,191.4,191.52,191.37,191.4,17812.0,191.4,191.52,191.37,191.4,17812.0
2017-05-23 13:30:00,191.42,191.52,191.16,191.38,33473.0,191.42,191.52,191.16,191.38,33473.0
2017-05-23 13:40:00,191.37,191.46,191.29,191.36,110247.0,191.37,191.46,191.29,191.36,110247.0
2017-05-23 13:50:00,191.38,191.43,191.15,191.26,48783.0,191.38,191.43,191.15,191.26,48783.0
2017-05-23 14:00:00,191.27,191.48,191.25,191.37,12540.0,191.27,191.48,191.25,191.37,12540.0
2017-05-23 14:10:00,191.37,191.6,191.32,191.55,19750.0,191.37,191.6,191.32,191.55,19750.0
2017-05-23 14:20:00,191.58,191.95,191.52,191.81,30874.0,191.58,191.95,191.52,191.81,30874.0
2017-05-23 14:30:00,191.84,191.93,191.66,191.81,17283.0,191.84,191.93,191.66,191.81,17283.0
2017-05-23 14:40:00,191.84,191.85,191.67,191.78,20510.0,191.84,191.85,191.67,191.78,20510.0
2017-05-23 14:50:00,191.75,191.85,191.64,191.78,20805.0,191.75,191.85,191.64,191.78,20805.0
2017-05-23 15:00:00,191.79,191.9,191.75,191.84,16032.0,191.79,191.9,191.75,191.84,16032.0
2017-05-23 15:10:00,191.8,191.89,191.78,191.81,27634.0,191.8,191.89,191.78,191.81,27634.0
2017-05-23 15:20:00,191.79,191.8,191.52,191.69,44780.0,191.79,191.8,191.52,191.69,44780.0
2017-05-23 15:30:00,191.66,191.72,191.55,191.7,34557.0,191.66,191.72,191.55,191.7,34557.0
2017-05-23 15:40:00,191.69,191.74,191.47,191.5,46352.0,191.69,191.74,191.47,191.5,46352.0
2017-05-23 15:50:00,191.48,191.88,191.48,191.87,135981.0,191.48,191.88,191.48,191.87,135981.0
2017-05-24 09:30:00,191.03,191.99,190.76,190.93,147304.0,191.03,191.99,190.76,190.93,147304.0
2017-05-24 09:40:00,191.05,191.5,190.97,191.09,47397.0,191.05,191.5,190.97,191.09,47397.0
2017-05-24 09:50:00,191.1,191.65,191.04,191.09,79969.0,191.1,191.65,191.04,191.09,79969.0
2017-05-24 10:00:00,191.12,191.13,190.11,190.68,178718.0,191.12,191.13,190.11,190.68,178718.0
2017-05-24 10:10:00,190.64,191.0,190.36,190.44,52739.0,190.64,191.0,190.36,190.44,52739.0
2017-05-24 10:20:00,190.44,190.73,190.12,190.64,64354.0,190.44,190.73,190.12,190.64,64354.0
2017-05-24 10:30:00,190.64,190.89,190.56,190.63,34827.0,190.64,190.89,190.56,190.63,34827.0
2017-05-24 10:40:00,190.66,191.09,190.65,191.0,62793.0,190.66,191.09,190.65,191.0,62793.0
2017-05-24 10:50:00,190.99,191.06,190.58,190.64,52309.0,190.99,191.06,190.58,190.64,52309.0
2017-05-24 11:00:00,190.69,190.89,190.1,190.34,97196.0,190.69,190.89,190.1,190.34,97196.0
2017-05-24 11:10:00,190.3,190.38,190.11,190.2,41711.0,190.3,190.38,190.11,190.2,41711.0
2017-05-24 11:20:00,190.21,190.21,189.97,190.06,32276.0,190.21,190.21,189.97,190.06,32276.0
2017-05-24 11:30:00,190.02,190.6,190.01,190.31,22366.0,190.02,190.6,190.01,190.31,22366.0
2017-05-24 11:40:00,190.34,190.37,190.09,190.26,23009.0,190.34,190.37,190.09,190.26,23009.0
2017-05-24 11:50:00,190.22,190.95,190.2,190.77,30476.0,190.22,190.95,190.2,190.77,30476.0
2017-05-24 12:00:00,190.78,190.79,190.38,190.53,34498.0,190.78,190.79,190.38,190.53,34498.0
2017-05-24 12:10:00,190.49,190.49,190.3,190.31,45024.0,190.49,190.49,190.3,190.31,45024.0
2017-05-24 12:20:00,190.25,190.75,190.21,190.74,17828.0,190.25,190.75,190.21,190.74,17828.0
2017-05-24 12:30:00,190.74,190.97,190.71,190.97,14566.0,190.74,190.97,190.71,190.97,14566.0
2017-05-24 12:40:00,190.94,191.11,190.8,190.82,13273.0,190.94,191.11,190.8,190.82,13273.0
2017-05-24 12:50:00,190.81,191.18,190.74,191.18,11055.0,190.81,191.18,190.74,191.18,11055.0
2017-05-24 13:00:00,191.19,191.19,190.97,191.13,9512.0,191.19,191.19,190.97,191.13,9512.0
2017-05-24 13:10:00,191.17,191.44,191.03,191.08,15069.0,191.17,191.44,191.03,191.08,15069.0
2017-05-24 13:20:00,191.07,191.1,190.83,190.88,29821.0,191.07,191.1,190.83,190.88,29821.0
2017-05-24 13:30:00,190.91,191.02,190.84,190.95,55055.0,190.91,191.02,190.84,190.95,55055.0
2017-05-24 13:40:00,190.94,190.95,190.77,190.79,34902.0,190.94,190.95,190.77,190.79,34902.0
2017-05-24 13:50:00,190.79,190.91,190.56,190.65,77328.0,190.79,190.91,190.56,190.65,77328.0
2017-05-24 14:00:00,190.65,190.97,190.64,190.9,40939.0,190.65,190.97,190.64,190.9,40939.0
2017-05-24 14:10:00,190.88,191.07,190.75,191.06,83813.0,190.88,191.07,190.75,191.06,83813.0
2017-05-24 14:20:00,191.06,191.25,190.72,190.81,35692.0,191.06,191.25,190.72,190.81,35692.0
2017-05-24 14:30:00,190.78,190.82,190.61,190.75,76782.0,190.78,190.82,190.61,190.75,76782.0
2017-05-24 14:40:00,190.71,190.8,190.68,190.75,20574.0,190.71,190.8,190.68,190.75,20574.0
2017-05-24 14:50:00,190.75,190.83,190.72,190.8,29965.0,190.75,190.83,190.72,190.8,29965.0
2017-05-24 15:00:00,190.78,190.85,190.58,190.6,45892.0,190.78,190.85,190.58,190.6,45892.0
2017-05-24 15:10:00,190.59,190.79,190.36,190.75,57769.0,190.59,190.79,190.36,190.75,57769.0
2017-05-24 15:20:00,190.72,190.85,190.67,190.73,72120.0,190.72,190.85,190.67,190.73,72120.0
2017-05-24 15:30:00,190.74,190.78,190.41,190.64,147123.0,190.74,190.78,190.41,190.64,147123.0
2017-05-24 15:40:00,190.65,190.71,190.41,190.46,71654.0,190.65,190.71,190.41,190.46,71654.0
2017-05-24 15:50:00,190.46,190.69,190.46,190.64,183994.0,190.46,190.69,190.46,190.64,183994.0
2017-05-25 09:30:00,191.23,191.41,189.91,190.0,199956.0,191.23,191.41,189.91,190.0,199956.0
2017-05-25 09:40:00,190.11,191.69,189.83,191.64,129721.0,190.11,191.69,189.83,191.64,129721.0
2017-05-25 09:50:00,191.7,191.81,191.3,191.6,81331.0,191.7,191.81,191.3,191.6,81331.0
2017-05-25 10:00:00,191.54,192.71,191.54,192.5,86386.0,191.54,192.71,191.54,192.5,86386.0
2017-05-25 10:10:00,192.49,193.0,192.38,192.55,67881.0,192.49,193.0,192.38,192.55,67881.0
2017-05-25 10:20:00,192.51,192.66,191.91,192.59,45225.0,192.51,192.66,191.91,192.59,45225.0
2017-05-25 10:30:00,192.52,192.85,192.43,192.63,29803.0,192.52,192.85,192.43,192.63,29803.0
2017-05-25 10:40:00,192.63,192.69,192.21,192.29,33883.0,192.63,192.69,192.21,192.29,33883.0
2017-05-25 10:50:00,192.25,192.48,192.02,192.31,132092.0,192.25,192.48,192.02,192.31,132092.0
2017-05-25 11:00:00,192.31,192.63,192.26,192.53,56559.0,192.31,192.63,192.26,192.53,56559.0
2017-05-25 11:10:00,192.56,192.65,192.48,192.56,24364.0,192.56,192.65,192.48,192.56,24364.0
2017-05-25 11:20:00,192.56,192.91,192.25,192.55,45512.0,192.56,192.91,192.25,192.55,45512.0
2017-05-25 11:30:00,192.61,192.61,191.75,191.83,25947.0,192.61,192.61,191.75,191.83,25947.0
2017-05-25 11:40:00,191.87,191.95,191.45,191.93,56192.0,191.87,191.95,191.45,191.93,56192.0
2017-05-25 11:50:00,191.93,192.07,191.66,191.66,21987.0,191.93,192.07,191.66,191.66,21987.0
2017-05-25 12:00:00,191.65,191.79,191.48,191.79,16590.0,191.65,191.79,191.48,191.79,16590.0
2017-05-25 12:10:00,191.75,191.97,191.66,191.97,11378.0,191.75,191.97,191.66,191.97,11378.0
2017-05-25 12:20:00,191.99,192.32,191.96,192.0,33273.0,191.99,192.32,191.96,192.0,33273.0
2017-05-25 12:30:00,192.0,192.19,191.95,192.15,19536.0,192.0,192.19,191.95,192.15,19536.0
2017-05-25 12:40:00,192.15,192.26,191.87,192.08,24900.0,192.15,192.26,191.87,192.08,24900.0
2017-05-25 12:50:00,192.05,192.25,192.04,192.19,16407.0,192.05,192.25,192.04,192.19,16407.0
2017-05-25 13:00:00,192.24,192.3,191.96,192.03,25758.0,192.24,192.3,191.96,192.03,25758.0
2017-05-25 13:10:00,192.01,192.24,191.98,192.19,12253.0,192.01,192.24,191.98,192.19,12253.0
2017-05-25 13:20:00,192.21,192.24,192.0,192.07,10974.0,192.21,192.24,192.0,192.07,10974.0
2017-05-25 13:30:00,192.05,192.12,191.99,192.03,16952.0,192.05,192.12,191.99,192.03,16952.0
2017-05-25 13:40:00,192.06,192.14,191.96,191.99,21887.0,192.06,192.14,191.96,191.99,21887.0
2017-05-25 13:50:00,192.0,192.08,191.7,192.01,85809.0,192.0,192.08,191.7,192.01,85809.0
2017-05-25 14:00:00,191.99,192.22,191.88,192.15,24616.0,191.99,192.22,191.88,192.15,24616.0
2017-05-25 14:10:00,192.09,192.21,191.93,192.11,20357.0,192.09,192.21,191.93,192.11,20357.0
2017-05-25 14:20:00,192.1,192.24,192.05,192.19,29107.0,192.1,192.24,192.05,192.19,29107.0
2017-05-25 14:30:00,192.2,192.29,192.15,192.15,20049.0,192.2,192.29,192.15,192.15,20049.0
2017-05-25 14:40:00,192.17,192.17,191.99,192.12,12141.0,192.17,192.17,191.99,192.12,12141.0
2017-05-25 14:50:00,192.14,192.16,191.98,191.98,21543.0,192.14,192.16,191.98,191.98,21543.0
2017-05-25 15:00:00,191.99,192.21,191.97,192.15,38193.0,191.99,192.21,191.97,192.15,38193.0
2017-05-25 15:10:00,192.19,192.24,192.09,192.1,24383.0,192.19,192.24,192.09,192.1,24383.0
2017-05-25 15:20:00,192.09,192.3,192.05,192.12,43578.0,192.09,192.3,192.05,192.12,43578.0
2017-05-25 15:30:00,192.14,192.17,191.95,192.11,46449.0,192.14,192.17,191.95,192.11,46449.0
2017-05-25 15:40:00,192.07,192.13,191.99,192.02,67693.0,192.07,192.13,191.99,192.02,67693.0
2017-05-25 15:50:00,192.0,192.08,191.85,191.94,170874.0,192.0,192.08,191.85,191.94,170874.0
2017-05-26 09:30:00,192.78,193.74,192.44,193.27,141604.0,192.78,193.74,192.44,193.27,141604.0
2017-05-26 09:40:00,193.27,193.27,192.34,192.38,47562.0,193.27,193.27,192.34,192.38,47562.0
2017-05-26 09:50:00,192.32,192.85,192.32,192.64,60428.0,192.32,192.85,192.32,192.64,60428.0
2017-05-26 10:00:00,192.63,192.96,192.63,192.76,31636.0,192.63,192.96,192.63,192.76,31636.0
2017-05-26 10:10:00,192.75,192.86,192.47,192.51,35082.0,192.75,192.86,192.47,192.51,35082.0
2017-05-26 10:20:00,192.48,192.57,191.91,192.33,43365.0,192.48,192.57,191.91,192.33,43365.0
2017-05-26 10:30:00,192.33,192.63,192.27,192.53,17056.0,192.33,192.63,192.27,192.53,17056.0
2017-05-26 10:40:00,192.43,192.47,191.74,191.8,39174.0,192.43,192.47,191.74,191.8,39174.0
2017-05-26 10:50:00,191.79,191.87,191.17,191.29,57735.0,191.79,191.87,191.17,191.29,57735.0
2017-05-26 11:00:00,191.26,191.41,191.03,191.36,40613.0,191.26,191.41,191.03,191.36,40613.0
2017-05-26 11:10:00,191.38,191.52,191.16,191.28,24828.0,191.38,191.52,191.16,191.28,24828.0
2017-05-26 11:20:00,191.22,191.32,191.11,191.22,12529.0,191.22,191.32,191.11,191.22,12529.0
2017-05-26 11:30:00,191.16,191.39,191.1,191.23,22152.0,191.16,191.39,191.1,191.23,22152.0
2017-05-26 11:40:00,191.2,191.22,190.82,191.01,38972.0,191.2,191.22,190.82,191.01,38972.0
2017-05-26 11:50:00,191.02,191.05,190.67,190.67,24005.0,191.02,191.05,190.67,190.67,24005.0
2017-05-26 12:00:00,190.67,190.77,190.52,190.7,13047.0,190.67,190.77,190.52,190.7,13047.0
2017-05-26 12:10:00,190.82,190.85,190.7,190.78,25338.0,190.82,190.85,190.7,190.78,25338.0
2017-05-26 12:20:00,190.79,191.17,190.76,191.11,12782.0,190.79,191.17,190.76,191.11,12782.0
2017-05-26 12:30:00,191.11,191.24,191.03,191.17,21404.0,191.11,191.24,191.03,191.17,21404.0
2017-05-26 12:40:00,191.19,191.28,191.12,191.28,12219.0,191.19,191.28,191.12,191.28,12219.0
2017-05-26 12:50:00,191.29,191.29,190.98,191.04,19667.0,191.29,191.29,190.98,191.04,19667.0
2017-05-26 13:00:00,191.03,191.04,190.64,190.78,24681.0,191.03,191.04,190.64,190.78,24681.0
2017-05-26 13:10:00,190.82,190.88,190.64,190.72,13013.0,190.82,190.88,190.64,190.72,13013.0
2017-05-26 13:20:00,190.68,190.94,190.64,190.94,22256.0,190.68,190.94,190.64,190.94,22256.0
2017-05-26 13:30:00,190.95,191.01,190.85,190.88,15458.0,190.95,191.01,190.85,190.88,15458.0
2017-05-26 13:40:00,190.85,190.93,190.64,190.64,11943.0,190.85,190.93,190.64,190.64,11943.0
2017-05-26 13:50:00,190.69,190.74,190.23,190.33,34435.0,190.69,190.74,190.23,190.33,34435.0
2017-05-26 14:00:00,190.31,190.35,190.09,190.17,23416.0,190.31,190.35,190.09,190.17,23416.0
2017-05-26 14:10:00,190.2,190.21,190.09,190.17,24844.0,190.2,190.21,190.09,190.17,24844.0
2017-05-26 14:20:00,190.16,190.3,190.12,190.25,19162.0,190.16,190.3,190.12,190.25,19162.0
2017-05-26 14:30:00,190.26,190.4,190.25,190.34,15261.0,190.26,190.4,190.25,190.34,15261.0
2017-05-26 14:40:00,190.35,190.65,190.31,190.53,14712.0,190.35,190.65,190.31,190.53,14712.0
2017-05-26 14:50:00,190.51,190.58,190.44,190.48,11976.0,190.51,190.58,190.44,190.48,11976.0
2017-05-26 15:00:00,190.49,190.69,190.42,190.47,13535.0,190.49,190.69,190.42,190.47,13535.0
2017-05-26 15:10:00,190.45,190.6,190.27,190.27,19177.0,190.45,190.6,190.27,190.27,19177.0
2017-05-26 15:20:00,190.29,190.34,190.16,190.28,18635.0,190.29,190.34,190.16,190.28,18635.0
2017-05-26 15:30:00,190.29,190.42,190.26,190.39,23441.0,190.29,190.42,190.26,190.39,23441.0
2017-05-26 15:40:00,190.41,190.48,190.3,190.42,32520.0,190.41,190.48,190.3,190.42,32520.0
2017-05-26 15:50:00,190.44,190.69,190.27,190.41,117139.0,190.44,190.69,190.27,190.41,117139.0
2017-05-30 09:30:00,190.94,191.48,190.5,191.04,112128.0,190.94,191.48,190.5,191.04,112128.0
2017-05-30 09:40:00,191.2,191.91,190.97,191.73,126429.0,191.2,191.91,190.97,191.73,126429.0
2017-05-30 09:50:00,191.7,192.29,191.15,191.4,78818.0,191.7,192.29,191.15,191.4,78818.0
2017-05-30 10:00:00,191.34,191.54,190.3,190.3,45546.0,191.34,191.54,190.3,190.3,45546.0
2017-05-30 10:10:00,190.27,190.58,190.0,190.25,40695.0,190.27,190.58,190.0,190.25,40695.0
2017-05-30 10:20:00,190.1,190.48,189.8,189.9,46853.0,190.1,190.48,189.8,189.9,46853.0
2017-05-30 10:30:00,189.92,190.02,189.36,189.94,112187.0,189.92,190.02,189.36,189.94,112187.0
2017-05-30 10:40:00,189.94,190.21,189.77,190.21,34825.0,189.94,190.21,189.77,190.21,34825.0
2017-05-30 10:50:00,190.17,190.21,189.72,189.8,40302.0,190.17,190.21,189.72,189.8,40302.0
2017-05-30 11:00:00,189.76,189.96,189.47,189.64,39145.0,189.76,189.96,189.47,189.64,39145.0
2017-05-30 11:10:00,189.69,189.83,189.46,189.62,25621.0,189.69,189.83,189.46,189.62,25621.0
2017-05-30 11:20:00,189.61,189.63,189.39,189.55,44049.0,189.61,189.63,189.39,189.55,44049.0
2017-05-30 11:30:00,189.53,189.65,189.42,189.57,23282.0,189.53,189.65,189.42,189.57,23282.0
2017-05-30 11:40:00,189.63,189.96,189.62,189.92,25007.0,189.63,189.96,189.62,189.92,25007.0
2017-05-30 11:50:00,189.89,189.91,189.79,189.91,13419.0,189.89,189.91,189.79,189.91,13419.0
2017-05-30 12:00:00,189.86,189.89,189.69,189.7,20207.0,189.86,189.89,189.69,189.7,20207.0
2017-05-30 12:10:00,189.74,189.83,189.7,189.77,15724.0,189.74,189.83,189.7,189.77,15724.0
2017-05-30 12:20:00,189.75,190.05,189.74,189.75,18467.0,189.75,190.05,189.74,189.75,18467.0
2017-05-30 12:30:00,189.75,189.79,189.58,189.59,18281.0,189.75,189.79,189.58,189.59,18281.0
2017-05-30 12:40:00,189.59,189.89,189.54,189.77,26022.0,189.59,189.89,189.54,189.77,26022.0
2017-05-30 12:50:00,189.77,189.92,189.77,189.84,18034.0,189.77,189.92,189.77,189.84,18034.0
2017-05-30 13:00:00,189.84,190.0,189.8,189.95,13757.0,189.84,190.0,189.8,189.95,13757.0
2017-05-30 13:10:00,189.94,189.94,189.79,189.8,15446.0,189.94,189.94,189.79,189.8,15446.0
2017-05-30 13:20:00,189.84,189.92,189.8,189.85,23237.0,189.84,189.92,189.8,189.85,23237.0
2017-05-30 13:30:00,189.83,189.85,189.67,189.73,22238.0,189.83,189.85,189.67,189.73,22238.0
2017-05-30 13:40:00,189.69,189.8,189.64,189.69,15645.0,189.69,189.8,189.64,189.69,15645.0
2017-05-30 13:50:00,189.69,189.76,189.55,189.61,23071.0,189.69,189.76,189.55,189.61,23071.0
2017-05-30 14:00:00,189.6,189.85,189.6,189.85,22019.0,189.6,189.85,189.6,189.85,22019.0
2017-05-30 14:10:00,189.79,189.84,189.69,189.74,19771.0,189.79,189.84,189.69,189.74,19771.0
2017-05-30 14:20:00,189.73,189.93,189.68,189.85,25663.0,189.73,189.93,189.68,189.85,25663.0
2017-05-30 14:30:00,189.82,189.94,189.63,189.68,17400.0,189.82,189.94,189.63,189.68,17400.0
2017-05-30 14:40:00,189.68,189.9,189.62,189.76,31904.0,189.68,189.9,189.62,189.76,31904.0
2017-05-30 14:50:00,189.79,189.79,189.58,189.66,20415.0,189.79,189.79,189.58,189.66,20415.0
2017-05-30 15:00:00,189.65,189.79,189.62,189.76,32459.0,189.65,189.79,189.62,189.76,32459.0
2017-05-30 15:10:00,189.75,189.87,189.73,189.84,22258.0,189.75,189.87,189.73,189.84,22258.0
2017-05-30 15:20:00,189.85,189.94,189.79,189.81,30704.0,189.85,189.94,189.79,189.81,30704.0
2017-05-30 15:30:00,189.8,189.83,189.72,189.78,47532.0,189.8,189.83,189.72,189.78,47532.0
2017-05-30 15:40:00,189.78,189.86,189.75,189.78,46009.0,189.78,189.86,189.75,189.78,46009.0
2017-05-30 15:50:00,189.79,190.12,189.79,189.87,172666.0,189.79,190.12,189.79,189.87,172666.0
2017-05-31 09:30:00,189.95,190.49,188.15,188.74,223429.0,189.95,190.49,188.15,188.74,223429.0
2017-05-31 09:40:00,188.89,190.21,188.89,189.47,92843.0,188.89,190.21,188.89,189.47,92843.0
2017-05-31 09:50:00,189.5,189.62,187.84,188.0,83418.0,189.5,189.62,187.84,188.0,83418.0
2017-05-31 10:00:00,187.92,188.04,186.9,187.7,144173.0,187.92,188.04,186.9,187.7,144173.0
2017-05-31 10:10:00,187.76,187.86,185.87,186.2,126930.0,187.76,187.86,185.87,186.2,126930.0
2017-05-31 10:20:00,186.12,186.12,184.32,185.83,209882.0,186.12,186.12,184.32,185.83,209882.0
2017-05-31 10:30:00,185.82,186.05,184.7,185.87,118596.0,185.82,186.05,184.7,185.87,118596.0
2017-05-31 10:40:00,185.93,186.48,185.52,186.48,59835.0,185.93,186.48,185.52,186.48,59835.0
2017-05-31 10:50:00,186.42,187.05,186.34,186.83,81555.0,186.42,187.05,186.34,186.83,81555.0
2017-05-31 11:00:00,186.83,187.35,186.54,186.73,70770.0,186.83,187.35,186.54,186.73,70770.0
2017-05-31 11:10:00,186.76,186.89,185.86,186.45,98401.0,186.76,186.89,185.86,186.45,98401.0
2017-05-31 11:20:00,186.48,186.91,186.41,186.78,69522.0,186.48,186.91,186.41,186.78,69522.0
2017-05-31 11:30:00,186.75,186.92,186.21,186.37,55386.0,186.75,186.92,186.21,186.37,55386.0
2017-05-31 11:40:00,186.44,186.6,186.21,186.58,29318.0,186.44,186.6,186.21,186.58,29318.0
2017-05-31 11:50:00,186.5,186.78,186.41,186.47,19872.0,186.5,186.78,186.41,186.47,19872.0
2017-05-31 12:00:00,186.5,186.7,186.43,186.7,18235.0,186.5,186.7,186.43,186.7,18235.0
2017-05-31 12:10:00,186.7,186.92,186.67,186.74,14031.0,186.7,186.92,186.67,186.74,14031.0
2017-05-31 12:20:00,186.72,186.79,186.16,186.17,36241.0,186.72,186.79,186.16,186.17,36241.0
2017-05-31 12:30:00,186.2,186.65,186.19,186.5,28190.0,186.2,186.65,186.19,186.5,28190.0
2017-05-31 12:40:00,186.5,186.54,186.28,186.28,16050.0,186.5,186.54,186.28,186.28,16050.0
2017-05-31 12:50:00,186.25,186.26,185.7,186.17,37703.0,186.25,186.26,185.7,186.17,37703.0
2017-05-31 13:00:00,186.15,186.46,186.02,186.27,36676.0,186.15,186.46,186.02,186.27,36676.0
2017-05-31 13:10:00,186.25,186.54,186.25,186.44,22390.0,186.25,186.54,186.25,186.44,22390.0
2017-05-31 13:20:00,186.42,186.54,186.33,186.54,15184.0,186.42,186.54,186.33,186.54,15184.0
2017-05-31 13:30:00,186.5,186.51,186.33,186.5,13791.0,186.5,186.51,186.33,186.5,13791.0
2017-05-31 13:40:00,186.45,186.59,186.32,186.52,16532.0,186.45,186.59,186.32,186.52,16532.0
2017-05-31 13:50:00,186.56,186.57,186.37,186.48,15577.0,186.56,186.57,186.37,186.48,15577.0
2017-05-31 14:00:00,186.48,186.52,186.21,186.3,27515.0,186.48,186.52,186.21,186.3,27515.0
2017-05-31 14:10:00,186.25,186.51,185.9,186.32,70566.0,186.25,186.51,185.9,186.32,70566.0
2017-05-31 14:20:00,186.31,186.46,185.99,186.16,14447.0,186.31,186.46,185.99,186.16,14447.0
2017-05-31 14:30:00,186.12,186.2,185.88,186.01,23533.0,186.12,186.2,185.88,186.01,23533.0
2017-05-31 14:40:00,186.05,186.1,185.83,185.85,48249.0,186.05,186.1,185.83,185.85,48249.0
2017-05-31 14:50:00,185.85,185.86,185.47,185.68,53256.0,185.85,185.86,185.47,185.68,53256.0
2017-05-31 15:00:00,185.6,186.06,185.56,185.78,66243.0,185.6,186.06,185.56,185.78,66243.0
2017-05-31 15:10:00,185.81,186.14,185.81,186.0,36741.0,185.81,186.14,185.81,186.0,36741.0
2017-05-31 15:20:00,186.03,186.09,185.9,185.96,32030.0,186.03,186.09,185.9,185.96,32030.0
2017-05-31 15:30:00,185.94,186.03,185.88,185.92,45905.0,185.94,186.03,185.88,185.92,45905.0
2017-05-31 15:40:00,185.9,186.07,185.82,186.04,94761.0,185.9,186.07,185.82,186.04,94761.0
2017-05-31 15:50:00,186.02,186.31,185.87,186.24,300760.0,186.02,186.31,185.87,186.24,300760.0
2017-06-01 09:30:00,186.15,186.65,186.06,186.34,152563.0,186.15,186.65,186.06,186.34,152563.0
2017-06-01 09:40:00,186.36,187.12,185.59,187.12,116292.0,186.36,187.12,185.59,187.12,116292.0
2017-06-01 09:50:00,187.06,187.21,185.91,186.57,148949.0,187.06,187.21,185.91,186.57,148949.0
2017-06-01 10:00:00,186.54,186.7,185.82,185.89,69525.0,186.54,186.7,185.82,185.89,69525.0
2017-06-01 10:10:00,185.92,186.08,185.62,185.78,42940.0,185.92,186.08,185.62,185.78,42940.0
2017-06-01 10:20:00,185.83,186.1,185.72,185.76,24634.0,185.83,186.1,185.72,185.76,24634.0
2017-06-01 10:30:00,185.87,186.32,185.8,186.1,35865.0,185.87,186.32,185.8,186.1,35865.0
2017-06-01 10:40:00,186.11,186.23,185.98,186.02,27064.0,186.11,186.23,185.98,186.02,27064.0
2017-06-01 10:50:00,186.09,186.12,185.83,186.05,20551.0,186.09,186.12,185.83,186.05,20551.0
2017-06-01 11:00:00,185.98,186.25,185.88,186.14,20411.0,185.98,186.25,185.88,186.14,20411.0
2017-06-01 11:10:00,186.07,186.45,185.93,186.27,98925.0,186.07,186.45,185.93,186.27,98925.0
2017-06-01 11:20:00,186.28,186.43,186.13,186.13,75315.0,186.28,186.43,186.13,186.13,75315.0
2017-06-01 11:30:00,186.12,186.43,186.06,186.37,60565.0,186.12,186.43,186.06,186.37,60565.0
2017-06-01 11:40:00,186.38,186.38,186.13,186.21,42507.0,186.38,186.38,186.13,186.21,42507.0
2017-06-01 11:50:00,186.21,186.37,186.1,186.29,31343.0,186.21,186.37,186.1,186.29,31343.0
2017-06-01 12:00:00,186.28,186.28,186.14,186.21,11113.0,186.28,186.28,186.14,186.21,11113.0
2017-06-01 12:10:00,186.16,186.28,186.02,186.28,18482.0,186.16,186.28,186.02,186.28,18482.0
2017-06-01 12:20:00,186.24,186.6,186.21,186.47,14779.0,186.24,186.6,186.21,186.47,14779.0
2017-06-01 12:30:00,186.48,187.15,186.47,187.14,32104.0,186.48,187.15,186.47,187.14,32104.0
2017-06-01 12:40:00,187.17,187.37,186.3,187.23,28503.0,187.17,187.37,186.3,187.23,28503.0
2017-06-01 12:50:00,187.25,187.7,187.18,187.6,27160.0,187.25,187.7,187.18,187.6,27160.0
2017-06-01 13:00:00,187.55,187.63,187.41,187.51,13143.0,187.55,187.63,187.41,187.51,13143.0
2017-06-01 13:10:00,187.48,187.6,187.35,187.59,14315.0,187.48,187.6,187.35,187.59,14315.0
2017-06-01 13:20:00,187.59,187.62,187.48,187.54,37170.0,187.59,187.62,187.48,187.54,37170.0
2017-06-01 13:30:00,187.57,188.0,187.54,187.75,21241.0,187.57,188.0,187.54,187.75,21241.0
2017-06-01 13:40:00,187.74,187.89,187.72,187.87,11612.0,187.74,187.89,187.72,187.87,11612.0
2017-06-01 13:50:00,187.83,187.97,187.77,187.92,9822.0,187.83,187.97,187.77,187.92,9822.0
2017-06-01 14:00:00,187.86,188.1,187.73,187.84,29979.0,187.86,188.1,187.73,187.84,29979.0
2017-06-01 14:10:00,187.84,187.91,187.69,187.88,23895.0,187.84,187.91,187.69,187.88,23895.0
2017-06-01 14:20:00,187.89,188.0,187.58,187.58,15856.0,187.89,188.0,187.58,187.58,15856.0
2017-06-01 14:30:00,187.59,187.75,187.37,187.6,25191.0,187.59,187.75,187.37,187.6,25191.0
2017-06-01 14:40:00,187.6,187.85,187.57,187.84,10829.0,187.6,187.85,187.57,187.84,10829.0
2017-06-01 14:50:00,187.88,187.96,187.63,187.71,20649.0,187.88,187.96,187.63,187.71,20649.0
2017-06-01 15:00:00,187.7,187.83,187.51,187.78,24834.0,187.7,187.83,187.51,187.78,24834.0
2017-06-01 15:10:00,187.78,187.8,187.41,187.47,60477.0,187.78,187.8,187.41,187.47,60477.0
2017-06-01 15:20:00,187.45,187.6,187.12,187.13,57993.0,187.45,187.6,187.12,187.13,57993.0
2017-06-01 15:30:00,187.09,187.24,187.01,187.19,31772.0,187.09,187.24,187.01,187.19,31772.0
2017-06-01 15:40:00,187.17,187.22,187.01,187.03,44999.0,187.17,187.22,187.01,187.03,44999.0
2017-06-01 15:50:00,187.07,187.28,187.07,187.22,101980.0,187.07,187.28,187.07,187.22,101980.0
2017-06-02 09:30:00,188.6,189.25,187.5,188.3,102618.0,188.6,189.25,187.5,188.3,102618.0
2017-06-02 09:40:00,188.34,188.39,187.33,187.87,59640.0,188.34,188.39,187.33,187.87,59640.0
2017-06-02 09:50:00,187.84,188.13,187.65,187.89,21328.0,187.84,188.13,187.65,187.89,21328.0
2017-06-02 10:00:00,187.84,188.19,187.56,188.09,34810.0,187.84,188.19,187.56,188.09,34810.0
2017-06-02 10:10:00,188.08,188.73,187.94,188.36,36058.0,188.08,188.73,187.94,188.36,36058.0
2017-06-02 10:20:00,188.39,188.51,188.06,188.26,14331.0,188.39,188.51,188.06,188.26,14331.0
2017-06-02 10:30:00,188.32,188.66,188.13,188.66,11581.0,188.32,188.66,188.13,188.66,11581.0
2017-06-02 10:40:00,188.6,188.65,188.0,188.19,23881.0,188.6,188.65,188.0,188.19,23881.0
2017-06-02 10:50:00,188.21,188.42,188.1,188.27,7289.0,188.21,188.42,188.1,188.27,7289.0
2017-06-02 11:00:00,188.26,188.35,188.05,188.08,22999.0,188.26,188.35,188.05,188.08,22999.0
2017-06-02 11:10:00,188.05,188.43,188.01,188.29,13599.0,188.05,188.43,188.01,188.29,13599.0
2017-06-02 11:20:00,188.21,188.6,188.21,188.59,9241.0,188.21,188.6,188.21,188.59,9241.0
2017-06-02 11:30:00,188.54,188.66,188.34,188.55,13647.0,188.54,188.66,188.34,188.55,13647.0
2017-06-02 11:40:00,188.53,188.69,188.46,188.59,6160.0,188.53,188.69,188.46,188.59,6160.0
2017-06-02 11:50:00,188.63,188.78,188.54,188.71,17362.0,188.63,188.78,188.54,188.71,17362.0
2017-06-02 12:00:00,188.67,188.68,188.52,188.59,8938.0,188.67,188.68,188.52,188.59,8938.0
2017-06-02 12:10:00,188.6,188.61,188.36,188.47,7621.0,188.6,188.61,188.36,188.47,7621.0
2017-06-02 12:20:00,188.48,188.65,188.36,188.5,9700.0,188.48,188.65,188.36,188.5,9700.0
2017-06-02 12:30:00,188.47,188.54,188.44,188.47,7554.0,188.47,188.54,188.44,188.47,7554.0
2017-06-02 12:40:00,188.45,188.45,188.21,188.3,7404.0,188.45,188.45,188.21,188.3,7404.0
2017-06-02 12:50:00,188.34,188.46,188.29,188.31,12285.0,188.34,188.46,188.29,188.31,12285.0
2017-06-02 13:00:00,188.37,188.5,188.31,188.37,8491.0,188.37,188.5,188.31,188.37,8491.0
2017-06-02 13:10:00,188.3,188.46,188.24,188.4,12074.0,188.3,188.46,188.24,188.4,12074.0
2017-06-02 13:20:00,188.4,188.49,188.22,188.26,14865.0,188.4,188.49,188.22,188.26,14865.0
2017-06-02 13:30:00,188.2,188.27,188.08,188.13,14676.0,188.2,188.27,188.08,188.13,14676.0
2017-06-02 13:40:00,188.14,188.27,188.07,188.11,7644.0,188.14,188.27,188.07,188.11,7644.0
2017-06-02 13:50:00,188.08,188.19,188.08,188.16,8155.0,188.08,188.19,188.08,188.16,8155.0
2017-06-02 14:00:00,188.11,188.11,187.52,187.57,23747.0,188.11,188.11,187.52,187.57,23747.0
2017-06-02 14:10:00,187.56,187.68,187.42,187.56,22152.0,187.56,187.68,187.42,187.56,22152.0
2017-06-02 14:20:00,187.55,187.56,187.1,187.1,23362.0,187.55,187.56,187.1,187.1,23362.0
2017-06-02 14:30:00,187.1,187.23,187.04,187.18,17088.0,187.1,187.23,187.04,187.18,17088.0
2017-06-02 14:40:00,187.18,187.22,187.0,187.14,12590.0,187.18,187.22,187.0,187.14,12590.0
2017-06-02 14:50:00,187.14,187.45,187.11,187.35,15058.0,187.14,187.45,187.11,187.35,15058.0
2017-06-02 15:00:00,187.36,187.47,187.19,187.28,21295.0,187.36,187.47,187.19,187.28,21295.0
2017-06-02 15:10:00,187.25,187.31,187.13,187.2,16416.0,187.25,187.31,187.13,187.2,16416.0
2017-06-02 15:20:00,187.25,187.41,187.25,187.3,19332.0,187.25,187.41,187.25,187.3,19332.0
2017-06-02 15:30:00,187.25,187.47,187.13,187.42,21754.0,187.25,187.47,187.13,187.42,21754.0
2017-06-02 15:40:00,187.4,187.46,187.05,187.09,52692.0,187.4,187.46,187.05,187.09,52692.0
2017-06-02 15:50:00,187.16,187.62,187.16,187.6,134677.0,187.16,187.62,187.16,187.6,134677.0
2017-06-05 09:30:00,188.71,188.71,186.92,187.05,83419.0,188.71,188.71,186.92,187.05,83419.0
2017-06-05 09:40:00,187.07,187.91,186.76,187.63,45270.0,187.07,187.91,186.76,187.63,45270.0
2017-06-05 09:50:00,187.64,187.75,187.09,187.1,21554.0,187.64,187.75,187.09,187.1,21554.0
2017-06-05 10:00:00,187.23,187.39,186.7,187.39,30398.0,187.23,187.39,186.7,187.39,30398.0
2017-06-05 10:10:00,187.3,187.55,187.1,187.18,17895.0,187.3,187.55,187.1,187.18,17895.0
2017-06-05 10:20:00,187.26,187.7,187.14,187.35,35423.0,187.26,187.7,187.14,187.35,35423.0
2017-06-05 10:30:00,187.32,187.32,186.89,186.94,17904.0,187.32,187.32,186.89,186.94,17904.0
2017-06-05 10:40:00,186.94,187.17,186.84,187.03,31026.0,186.94,187.17,186.84,187.03,31026.0
2017-06-05 10:50:00,187.09,187.15,186.45,186.5,37659.0,187.09,187.15,186.45,186.5,37659.0
2017-06-05 11:00:00,186.5,187.05,186.37,186.77,37044.0,186.5,187.05,186.37,186.77,37044.0
2017-06-05 11:10:00,186.69,187.04,186.69,186.74,13491.0,186.69,187.04,186.69,186.74,13491.0
2017-06-05 11:20:00,186.73,186.74,185.79,185.88,58761.0,186.73,186.74,185.79,185.88,58761.0
2017-06-05 11:30:00,185.92,185.92,185.4,185.57,36612.0,185.92,185.92,185.4,185.57,36612.0
2017-06-05 11:40:00,185.52,185.66,185.21,185.5,36316.0,185.52,185.66,185.21,185.5,36316.0
2017-06-05 11:50:00,185.54,185.85,185.5,185.8,20081.0,185.54,185.85,185.5,185.8,20081.0
2017-06-05 12:00:00,185.77,186.0,185.69,185.82,24563.0,185.77,186.0,185.69,185.82,24563.0
2017-06-05 12:10:00,185.92,185.97,185.71,185.88,12453.0,185.92,185.97,185.71,185.88,12453.0
2017-06-05 12:20:00,185.8,185.91,185.65,185.85,9246.0,185.8,185.91,185.65,185.85,9246.0
2017-06-05 12:30:00,185.88,186.08,185.83,186.04,9937.0,185.88,186.08,185.83,186.04,9937.0
2017-06-05 12:40:00,186.06,186.11,186.0,186.0,9238.0,186.06,186.11,186.0,186.0,9238.0
2017-06-05 12:50:00,186.0,186.03,185.89,185.99,12857.0,186.0,186.03,185.89,185.99,12857.0
2017-06-05 13:00:00,186.05,186.06,185.89,185.98,5703.0,186.05,186.06,185.89,185.98,5703.0
2017-06-05 13:10:00,186.04,186.15,186.0,186.12,5467.0,186.04,186.15,186.0,186.12,5467.0
2017-06-05 13:20:00,186.07,186.12,185.95,186.06,8960.0,186.07,186.12,185.95,186.06,8960.0
2017-06-05 13:30:00,186.1,186.29,185.95,186.27,9085.0,186.1,186.29,185.95,186.27,9085.0
2017-06-05 13:40:00,186.28,186.38,186.18,186.35,15178.0,186.28,186.38,186.18,186.35,15178.0
2017-06-05 13:50:00,186.33,186.36,186.23,186.3,16312.0,186.33,186.36,186.23,186.3,16312.0
2017-06-05 14:00:00,186.29,186.4,186.24,186.4,17299.0,186.29,186.4,186.24,186.4,17299.0
2017-06-05 14:10:00,186.34,186.53,186.28,186.51,13672.0,186.34,186.53,186.28,186.51,13672.0
2017-06-05 14:20:00,186.48,186.6,186.45,186.55,14008.0,186.48,186.6,186.45,186.55,14008.0
2017-06-05 14:30:00,186.57,186.62,186.41,186.41,11939.0,186.57,186.62,186.41,186.41,11939.0
2017-06-05 14:40:00,186.43,186.47,186.32,186.39,13477.0,186.43,186.47,186.32,186.39,13477.0
2017-06-05 14:50:00,186.43,186.44,186.31,186.34,11276.0,186.43,186.44,186.31,186.34,11276.0
2017-06-05 15:00:00,186.33,186.35,186.24,186.24,15355.0,186.33,186.35,186.24,186.24,15355.0
2017-06-05 15:10:00,186.22,186.49,186.14,186.47,21141.0,186.22,186.49,186.14,186.47,21141.0
2017-06-05 15:20:00,186.47,186.68,186.29,186.57,40723.0,186.47,186.68,186.29,186.57,40723.0
2017-06-05 15:30:00,186.56,186.92,186.53,186.83,21521.0,186.56,186.92,186.53,186.83,21521.0
2017-06-05 15:40:00,186.83,187.09,186.79,186.9,47677.0,186.83,187.09,186.79,186.9,47677.0
2017-06-05 15:50:00,186.97,187.4,186.93,187.3,154343.0,186.97,187.4,186.93,187.3,154343.0
2017-06-06 09:30:00,186.73,187.2,186.4,186.56,77086.0,186.73,187.2,186.4,186.56,77086.0
2017-06-06 09:40:00,186.57,186.57,185.95,186.05,64787.0,186.57,186.57,185.95,186.05,64787.0
2017-06-06 09:50:00,186.07,186.41,185.94,186.05,57920.0,186.07,186.41,185.94,186.05,57920.0
2017-06-06 10:00:00,186.11,186.2,185.62,186.0,75435.0,186.11,186.2,185.62,186.0,75435.0
2017-06-06 10:10:00,186.11,186.31,185.92,186.22,65331.0,186.11,186.31,185.92,186.22,65331.0
2017-06-06 10:20:00,186.28,186.28,185.74,185.9,53435.0,186.28,186.28,185.74,185.9,53435.0
2017-06-06 10:30:00,185.92,186.13,185.89,185.9,28561.0,185.92,186.13,185.89,185.9,28561.0
2017-06-06 10:40:00,185.95,185.96,185.73,185.91,28715.0,185.95,185.96,185.73,185.91,28715.0
2017-06-06 10:50:00,185.91,185.91,185.71,185.76,49181.0,185.91,185.91,185.71,185.76,49181.0
2017-06-06 11:00:00,185.75,185.77,185.45,185.5,57636.0,185.75,185.77,185.45,185.5,57636.0
2017-06-06 11:10:00,185.5,185.61,185.41,185.5,57647.0,185.5,185.61,185.41,185.5,57647.0
2017-06-06 11:20:00,185.49,185.56,185.37,185.53,42739.0,185.49,185.56,185.37,185.53,42739.0
2017-06-06 11:30:00,185.53,185.61,185.43,185.53,38606.0,185.53,185.61,185.43,185.53,38606.0
2017-06-06 11:40:00,185.54,185.63,185.51,185.61,19291.0,185.54,185.63,185.51,185.61,19291.0
2017-06-06 11:50:00,185.62,185.63,185.48,185.51,18641.0,185.62,185.63,185.48,185.51,18641.0
2017-06-06 12:00:00,185.52,185.56,185.44,185.51,22707.0,185.52,185.56,185.44,185.51,22707.0
2017-06-06 12:10:00,185.49,185.55,185.42,185.43,16605.0,185.49,185.55,185.42,185.43,16605.0
2017-06-06 12:20:00,185.43,185.45,185.25,185.34,29532.0,185.43,185.45,185.25,185.34,29532.0
2017-06-06 12:30:00,185.32,185.44,185.19,185.44,29055.0,185.32,185.44,185.19,185.44,29055.0
2017-06-06 12:40:00,185.48,185.66,185.44,185.64,9040.0,185.48,185.66,185.44,185.64,9040.0
2017-06-06 12:50:00,185.68,185.88,185.67,185.77,30817.0,185.68,185.88,185.67,185.77,30817.0
2017-06-06 13:00:00,185.74,185.79,185.65,185.69,12868.0,185.74,185.79,185.65,185.69,12868.0
2017-06-06 13:10:00,185.68,185.87,185.64,185.78,22840.0,185.68,185.87,185.64,185.78,22840.0
2017-06-06 13:20:00,185.81,185.91,185.73,185.88,13796.0,185.81,185.91,185.73,185.88,13796.0
2017-06-06 13:30:00,185.89,185.94,185.79,185.81,8350.0,185.89,185.94,185.79,185.81,8350.0
2017-06-06 13:40:00,185.83,185.86,185.62,185.63,33420.0,185.83,185.86,185.62,185.63,33420.0
2017-06-06 13:50:00,185.62,185.65,185.37,185.38,68909.0,185.62,185.65,185.37,185.38,68909.0
2017-06-06 14:00:00,185.37,185.83,185.3,185.75,109682.0,185.37,185.83,185.3,185.75,109682.0
2017-06-06 14:10:00,185.75,185.75,185.57,185.74,19690.0,185.75,185.75,185.57,185.74,19690.0
2017-06-06 14:20:00,185.72,185.9,185.63,185.87,17716.0,185.72,185.9,185.63,185.87,17716.0
2017-06-06 14:30:00,185.88,186.07,185.77,185.84,22707.0,185.88,186.07,185.77,185.84,22707.0
2017-06-06 14:40:00,185.81,185.9,185.8,185.82,12826.0,185.81,185.9,185.8,185.82,12826.0
2017-06-06 14:50:00,185.85,185.85,185.71,185.74,15728.0,185.85,185.85,185.71,185.74,15728.0
2017-06-06 15:00:00,185.73,185.84,185.64,185.68,9981.0,185.73,185.84,185.64,185.68,9981.0
2017-06-06 15:10:00,185.65,185.66,185.38,185.54,14547.0,185.65,185.66,185.38,185.54,14547.0
2017-06-06 15:20:00,185.54,185.54,184.84,185.03,81506.0,185.54,185.54,184.84,185.03,81506.0
2017-06-06 15:30:00,185.05,185.05,184.51,184.66,76882.0,185.05,185.05,184.51,184.66,76882.0
2017-06-06 15:40:00,184.63,185.32,184.63,185.27,77583.0,184.63,185.32,184.63,185.27,77583.0
2017-06-06 15:50:00,185.29,185.88,185.29,185.64,205008.0,185.29,185.88,185.29,185.64,205008.0
2017-06-07 09:30:00,186.24,186.37,184.75,186.01,167616.0,186.24,186.37,184.75,186.01,167616.0
2017-06-07 09:40:00,186.1,187.67,186.02,186.99,126971.0,186.1,187.67,186.02,186.99,126971.0
2017-06-07 09:50:00,186.99,187.75,186.6,187.74,69224.0,186.99,187.75,186.6,187.74,69224.0
2017-06-07 10:00:00,187.75,188.59,187.75,188.31,92475.0,187.75,188.59,187.75,188.31,92475.0
2017-06-07 10:10:00,188.39,188.44,187.89,188.42,47818.0,188.39,188.44,187.89,188.42,47818.0
2017-06-07 10:20:00,188.41,188.49,187.83,187.88,32262.0,188.41,188.49,187.83,187.88,32262.0
2017-06-07 10:30:00,187.83,188.0,186.9,187.0,51971.0,187.83,188.0,186.9,187.0,51971.0
2017-06-07 10:40:00,186.96,187.14,186.6,186.81,63580.0,186.96,187.14,186.6,186.81,63580.0
2017-06-07 10:50:00,186.81,187.17,186.6,186.66,34704.0,186.81,187.17,186.6,186.66,34704.0
2017-06-07 11:00:00,186.64,186.84,186.64,186.69,21788.0,186.64,186.84,186.64,186.69,21788.0
2017-06-07 11:10:00,186.63,186.78,186.2,186.26,62616.0,186.63,186.78,186.2,186.26,62616.0
2017-06-07 11:20:00,186.23,186.58,186.06,186.06,27612.0,186.23,186.58,186.06,186.06,27612.0
2017-06-07 11:30:00,186.11,186.24,186.05,186.08,30872.0,186.11,186.24,186.05,186.08,30872.0
2017-06-07 11:40:00,186.09,186.15,185.91,186.15,53012.0,186.09,186.15,185.91,186.15,53012.0
2017-06-07 11:50:00,186.17,186.37,186.17,186.35,21538.0,186.17,186.37,186.17,186.35,21538.0
2017-06-07 12:00:00,186.32,186.32,186.04,186.07,21833.0,186.32,186.32,186.04,186.07,21833.0
2017-06-07 12:10:00,186.04,186.09,185.95,185.95,35037.0,186.04,186.09,185.95,185.95,35037.0
2017-06-07 12:20:00,185.95,185.99,185.84,185.96,11953.0,185.95,185.99,185.84,185.96,11953.0
2017-06-07 12:30:00,185.96,186.26,185.89,186.11,16475.0,185.96,186.26,185.89,186.11,16475.0
2017-06-07 12:40:00,186.12,186.43,185.71,185.71,56352.0,186.12,186.43,185.71,185.71,56352.0
2017-06-07 12:50:00,185.8,185.8,185.21,185.43,43326.0,185.8,185.8,185.21,185.43,43326.0
2017-06-07 13:00:00,185.4,186.06,185.36,185.82,39815.0,185.4,186.06,185.36,185.82,39815.0
2017-06-07 13:10:00,185.81,185.86,185.71,185.77,13701.0,185.81,185.86,185.71,185.77,13701.0
2017-06-07 13:20:00,185.71,185.84,185.61,185.7,19899.0,185.71,185.84,185.61,185.7,19899.0
2017-06-07 13:30:00,185.74,185.97,185.71,185.82,21952.0,185.74,185.97,185.71,185.82,21952.0
2017-06-07 13:40:00,185.77,185.99,185.67,185.89,20306.0,185.77,185.99,185.67,185.89,20306.0
2017-06-07 13:50:00,185.92,186.18,185.72,186.17,11260.0,185.92,186.18,185.72,186.17,11260.0
2017-06-07 14:00:00,186.13,186.6,185.99,186.6,20432.0,186.13,186.6,185.99,186.6,20432.0
2017-06-07 14:10:00,186.59,186.9,186.54,186.56,28585.0,186.59,186.9,186.54,186.56,28585.0
2017-06-07 14:20:00,186.62,186.84,186.56,186.74,22357.0,186.62,186.84,186.56,186.74,22357.0
2017-06-07 14:30:00,186.7,186.78,186.65,186.78,18232.0,186.7,186.78,186.65,186.78,18232.0
2017-06-07 14:40:00,186.8,186.84,186.68,186.76,22079.0,186.8,186.84,186.68,186.76,22079.0
2017-06-07 14:50:00,186.79,187.16,186.77,187.03,29505.0,186.79,187.16,186.77,187.03,29505.0
2017-06-07 15:00:00,187.0,187.44,186.98,187.42,64543.0,187.0,187.44,186.98,187.42,64543.0
2017-06-07 15:10:00,187.41,187.74,187.36,187.61,33272.0,187.41,187.74,187.36,187.61,33272.0
2017-06-07 15:20:00,187.59,188.07,187.57,188.0,72739.0,187.59,188.07,187.57,188.0,72739.0
2017-06-07 15:30:00,188.02,188.2,187.9,187.91,45986.0,188.02,188.2,187.9,187.91,45986.0
2017-06-07 15:40:00,187.92,187.96,187.53,187.8,72985.0,187.92,187.96,187.53,187.8,72985.0
2017-06-07 15:50:00,187.81,187.81,187.37,187.63,154577.0,187.81,187.81,187.37,187.63,154577.0
2017-06-08 09:30:00,191.6,192.38,188.12,188.51,329662.0,191.6,192.38,188.12,188.51,329662.0
2017-06-08 09:40:00,188.56,189.07,186.92,187.25,173487.0,188.56,189.07,186.92,187.25,173487.0
2017-06-08 09:50:00,187.25,187.75,186.31,186.34,220557.0,187.25,187.75,186.31,186.34,220557.0
2017-06-08 10:00:00,186.39,186.66,185.27,185.45,313406.0,186.39,186.66,185.27,185.45,313406.0
2017-06-08 10:10:00,185.4,186.36,185.12,186.13,215337.0,185.4,186.36,185.12,186.13,215337.0
2017-06-08 10:20:00,186.05,186.07,185.33,185.86,144673.0,186.05,186.07,185.33,185.86,144673.0
2017-06-08 10:30:00,185.86,186.55,185.86,186.14,97361.0,185.86,186.55,185.86,186.14,97361.0
2017-06-08 10:40:00,186.1,186.3,185.04,185.22,348151.0,186.1,186.3,185.04,185.22,348151.0
2017-06-08 10:50:00,185.2,185.27,184.1,184.97,265543.0,185.2,185.27,184.1,184.97,265543.0
2017-06-08 11:00:00,184.98,185.69,184.83,185.5,141046.0,184.98,185.69,184.83,185.5,141046.0
2017-06-08 11:10:00,185.57,185.73,184.51,185.05,116198.0,185.57,185.73,184.51,185.05,116198.0
2017-06-08 11:20:00,185.0,185.12,184.13,184.4,101501.0,185.0,185.12,184.13,184.4,101501.0
2017-06-08 11:30:00,184.39,184.39,183.68,184.07,167483.0,184.39,184.39,183.68,184.07,167483.0
2017-06-08 11:40:00,184.07,185.1,184.03,184.52,83219.0,184.07,185.1,184.03,184.52,83219.0
2017-06-08 11:50:00,184.51,185.0,184.17,184.41,75273.0,184.51,185.0,184.17,184.41,75273.0
2017-06-08 12:00:00,184.45,184.63,183.76,184.18,55612.0,184.45,184.63,183.76,184.18,55612.0
2017-06-08 12:10:00,184.22,184.92,184.08,184.83,43753.0,184.22,184.92,184.08,184.83,43753.0
2017-06-08 12:20:00,184.77,184.99,184.42,184.57,63837.0,184.77,184.99,184.42,184.57,63837.0
2017-06-08 12:30:00,184.58,184.63,184.15,184.63,51858.0,184.58,184.63,184.15,184.63,51858.0
2017-06-08 12:40:00,184.63,184.82,184.52,184.76,34080.0,184.63,184.82,184.52,184.76,34080.0
2017-06-08 12:50:00,184.72,184.8,184.51,184.61,27887.0,184.72,184.8,184.51,184.61,27887.0
2017-06-08 13:00:00,184.54,184.65,184.29,184.46,48568.0,184.54,184.65,184.29,184.46,48568.0
2017-06-08 13:10:00,184.47,184.47,184.08,184.28,35317.0,184.47,184.47,184.08,184.28,35317.0
2017-06-08 13:20:00,184.26,184.64,184.06,184.41,51514.0,184.26,184.64,184.06,184.41,51514.0
2017-06-08 13:30:00,184.38,184.41,183.95,184.3,59329.0,184.38,184.41,183.95,184.3,59329.0
2017-06-08 13:40:00,184.39,184.98,184.39,184.7,37635.0,184.39,184.98,184.39,184.7,37635.0
2017-06-08 13:50:00,184.72,184.87,184.44,184.46,26275.0,184.72,184.87,184.44,184.46,26275.0
2017-06-08 14:00:00,184.54,184.81,184.28,184.47,43213.0,184.54,184.81,184.28,184.47,43213.0
2017-06-08 14:10:00,184.47,184.52,184.03,184.44,31798.0,184.47,184.52,184.03,184.44,31798.0
2017-06-08 14:20:00,184.47,184.48,183.9,184.2,41335.0,184.47,184.48,183.9,184.2,41335.0
2017-06-08 14:30:00,184.19,184.85,184.08,184.8,43248.0,184.19,184.85,184.08,184.8,43248.0
2017-06-08 14:40:00,184.85,185.08,184.62,185.02,43537.0,184.85,185.08,184.62,185.02,43537.0
2017-06-08 14:50:00,185.06,185.19,184.96,185.0,32940.0,185.06,185.19,184.96,185.0,32940.0
2017-06-08 15:00:00,185.0,185.36,184.99,185.23,36686.0,185.0,185.36,184.99,185.23,36686.0
2017-06-08 15:10:00,185.24,185.24,185.0,185.13,31744.0,185.24,185.24,185.0,185.13,31744.0
2017-06-08 15:20:00,185.07,185.34,185.02,185.3,52549.0,185.07,185.34,185.02,185.3,52549.0
2017-06-08 15:30:00,185.29,185.76,185.27,185.59,76734.0,185.29,185.76,185.27,185.59,76734.0
2017-06-08 15:40:00,185.63,185.87,185.57,185.66,90725.0,185.63,185.87,185.57,185.66,90725.0
2017-06-08 15:50:00,185.69,185.99,185.65,185.75,255485.0,185.69,185.99,185.65,185.75,255485.0
2017-06-09 09:30:00,186.03,186.1,184.03,184.96,176804.0,186.03,186.1,184.03,184.96,176804.0
2017-06-09 09:40:00,184.85,185.99,184.58,185.42,71305.0,184.85,185.99,184.58,185.42,71305.0
2017-06-09 09:50:00,185.4,185.45,184.16,184.78,131154.0,185.4,185.45,184.16,184.78,131154.0
2017-06-09 10:00:00,184.77,185.38,184.62,185.29,54882.0,184.77,185.38,184.62,185.29,54882.0
2017-06-09 10:10:00,185.28,185.4,184.86,185.27,31950.0,185.28,185.4,184.86,185.27,31950.0
2017-06-09 10:20:00,185.31,185.77,185.08,185.15,62887.0,185.31,185.77,185.08,185.15,62887.0
2017-06-09 10:30:00,185.13,185.28,184.54,184.72,66087.0,185.13,185.28,184.54,184.72,66087.0
2017-06-09 10:40:00,184.7,184.78,184.13,184.35,75035.0,184.7,184.78,184.13,184.35,75035.0
2017-06-09 10:50:00,184.35,184.35,183.7,184.02,102955.0,184.35,184.35,183.7,184.02,102955.0
2017-06-09 11:00:00,184.02,184.08,183.64,183.64,51971.0,184.02,184.08,183.64,183.64,51971.0
2017-06-09 11:10:00,183.65,184.37,183.65,183.93,59913.0,183.65,184.37,183.65,183.93,59913.0
2017-06-09 11:20:00,183.92,183.96,183.16,183.49,80896.0,183.92,183.96,183.16,183.49,80896.0
2017-06-09 11:30:00,183.41,183.94,183.25,183.38,34483.0,183.41,183.94,183.25,183.38,34483.0
2017-06-09 11:40:00,183.34,183.8,183.19,183.47,32330.0,183.34,183.8,183.19,183.47,32330.0
2017-06-09 11:50:00,183.43,183.67,183.22,183.22,28640.0,183.43,183.67,183.22,183.22,28640.0
2017-06-09 12:00:00,183.22,183.34,182.87,182.97,53662.0,183.22,183.34,182.87,182.97,53662.0
2017-06-09 12:10:00,182.97,182.99,182.38,182.4,71686.0,182.97,182.99,182.38,182.4,71686.0
2017-06-09 12:20:00,182.4,182.68,182.0,182.03,71025.0,182.4,182.68,182.0,182.03,71025.0
2017-06-09 12:30:00,182.1,182.25,181.35,181.39,78049.0,182.1,182.25,181.35,181.39,78049.0
2017-06-09 12:40:00,181.39,181.82,180.9,181.3,99903.0,181.39,181.82,180.9,181.3,99903.0
2017-06-09 12:50:00,181.25,181.52,180.99,181.45,66939.0,181.25,181.52,180.99,181.45,66939.0
2017-06-09 13:00:00,181.45,182.02,181.18,181.26,63107.0,181.45,182.02,181.18,181.26,63107.0
2017-06-09 13:10:00,181.2,181.2,180.11,180.59,95397.0,181.2,181.2,180.11,180.59,95397.0
2017-06-09 13:20:00,180.59,181.38,180.59,181.24,67174.0,180.59,181.38,180.59,181.24,67174.0
2017-06-09 13:30:00,181.3,181.37,180.25,180.48,63226.0,181.3,181.37,180.25,180.48,63226.0
2017-06-09 13:40:00,180.55,180.89,180.3,180.54,43646.0,180.55,180.89,180.3,180.54,43646.0
2017-06-09 13:50:00,180.53,180.81,180.02,180.1,43652.0,180.53,180.81,180.02,180.1,43652.0
2017-06-09 14:00:00,180.06,180.34,179.66,179.98,73789.0,180.06,180.34,179.66,179.98,73789.0
2017-06-09 14:10:00,179.93,180.31,179.69,180.24,43466.0,179.93,180.31,179.69,180.24,43466.0
2017-06-09 14:20:00,180.21,180.35,180.01,180.04,62657.0,180.21,180.35,180.01,180.04,62657.0
2017-06-09 14:30:00,180.13,180.23,179.44,180.0,76370.0,180.13,180.23,179.44,180.0,76370.0
2017-06-09 14:40:00,180.0,180.02,178.32,178.46,89132.0,180.0,180.02,178.32,178.46,89132.0
2017-06-09 14:50:00,178.46,179.81,178.21,179.19,63154.0,178.46,179.81,178.21,179.19,63154.0
2017-06-09 15:00:00,179.14,180.23,178.92,179.78,102911.0,179.14,180.23,178.92,179.78,102911.0
2017-06-09 15:10:00,179.89,180.86,179.86,180.72,90056.0,179.89,180.86,179.86,180.72,90056.0
2017-06-09 15:20:00,180.66,181.03,180.35,180.96,65793.0,180.66,181.03,180.35,180.96,65793.0
2017-06-09 15:30:00,180.9,180.91,180.06,180.19,90503.0,180.9,180.91,180.06,180.19,90503.0
2017-06-09 15:40:00,180.21,180.21,179.29,179.7,121847.0,180.21,180.21,179.29,179.7,121847.0
2017-06-09 15:50:00,179.77,181.17,179.75,181.03,468907.0,179.77,181.17,179.75,181.03,468907.0
2017-06-12 09:30:00,180.0,180.63,177.7,177.7,238748.0,180.0,180.63,177.7,177.7,238748.0
2017-06-12 09:40:00,177.75,179.2,177.75,178.7,124580.0,177.75,179.2,177.75,178.7,124580.0
2017-06-12 09:50:00,178.53,179.21,177.31,179.0,92264.0,178.53,179.21,177.31,179.0,92264.0
2017-06-12 10:00:00,178.94,179.76,178.61,179.0,84894.0,178.94,179.76,178.61,179.0,84894.0
2017-06-12 10:10:00,178.94,179.63,178.81,179.49,72961.0,178.94,179.63,178.81,179.49,72961.0
2017-06-12 10:20:00,179.48,180.19,179.06,179.28,69220.0,179.48,180.19,179.06,179.28,69220.0
2017-06-12 10:30:00,179.14,179.68,179.13,179.62,64895.0,179.14,179.68,179.13,179.62,64895.0
2017-06-12 10:40:00,179.43,181.92,179.43,181.2,106876.0,179.43,181.92,179.43,181.2,106876.0
2017-06-12 10:50:00,181.18,181.64,180.91,181.58,103176.0,181.18,181.64,180.91,181.58,103176.0
2017-06-12 11:00:00,181.54,181.72,180.74,180.86,45562.0,181.54,181.72,180.74,180.86,45562.0
2017-06-12 11:10:00,180.77,181.87,180.76,181.48,35805.0,180.77,181.87,180.76,181.48,35805.0
2017-06-12 11:20:00,181.57,182.15,181.34,181.75,53383.0,181.57,182.15,181.34,181.75,53383.0
2017-06-12 11:30:00,181.75,182.01,181.42,181.54,67276.0,181.75,182.01,181.42,181.54,67276.0
2017-06-12 11:40:00,181.45,181.56,180.82,180.97,28487.0,181.45,181.56,180.82,180.97,28487.0
2017-06-12 11:50:00,180.91,181.08,180.45,180.73,40712.0,180.91,181.08,180.45,180.73,40712.0
2017-06-12 12:00:00,180.8,181.14,180.63,180.63,13061.0,180.8,181.14,180.63,180.63,13061.0
2017-06-12 12:10:00,180.59,181.12,180.55,181.1,17372.0,180.59,181.12,180.55,181.1,17372.0
2017-06-12 12:20:00,181.12,181.12,180.13,180.38,26950.0,181.12,181.12,180.13,180.38,26950.0
2017-06-12 12:30:00,180.37,180.76,180.31,180.44,16930.0,180.37,180.76,180.31,180.44,16930.0
2017-06-12 12:40:00,180.45,180.57,180.17,180.57,29612.0,180.45,180.57,180.17,180.57,29612.0
2017-06-12 12:50:00,180.53,180.53,179.55,179.58,130799.0,180.53,180.53,179.55,179.58,130799.0
2017-06-12 13:00:00,179.56,179.77,179.31,179.45,73611.0,179.56,179.77,179.31,179.45,73611.0
2017-06-12 13:10:00,179.47,180.27,179.38,180.24,131763.0,179.47,180.27,179.38,180.24,131763.0
2017-06-12 13:20:00,180.32,180.88,179.98,180.2,38018.0,180.32,180.88,179.98,180.2,38018.0
2017-06-12 13:30:00,180.06,180.4,180.06,180.22,30090.0,180.06,180.4,180.06,180.22,30090.0
2017-06-12 13:40:00,180.22,180.5,180.22,180.5,20948.0,180.22,180.5,180.22,180.5,20948.0
2017-06-12 13:50:00,180.47,180.72,179.92,179.97,29556.0,180.47,180.72,179.92,179.97,29556.0
2017-06-12 14:00:00,179.93,180.39,179.85,180.21,24389.0,179.93,180.39,179.85,180.21,24389.0
2017-06-12 14:10:00,180.18,180.57,180.18,180.36,17937.0,180.18,180.57,180.18,180.36,17937.0
2017-06-12 14:20:00,180.31,180.67,180.19,180.57,38005.0,180.31,180.67,180.19,180.57,38005.0
2017-06-12 14:30:00,180.57,181.16,180.55,180.93,37499.0,180.57,181.16,180.55,180.93,37499.0
2017-06-12 14:40:00,180.92,181.21,180.73,181.03,71512.0,180.92,181.21,180.73,181.03,71512.0
2017-06-12 14:50:00,181.04,181.17,180.35,180.36,30566.0,181.04,181.17,180.35,180.36,30566.0
2017-06-12 15:00:00,180.32,180.61,180.19,180.42,19484.0,180.32,180.61,180.19,180.42,19484.0
2017-06-12 15:10:00,180.39,180.54,180.29,180.29,31150.0,180.39,180.54,180.29,180.29,31150.0
2017-06-12 15:20:00,180.24,180.31,179.52,179.7,32922.0,180.24,180.31,179.52,179.7,32922.0
2017-06-12 15:30:00,179.69,179.92,179.49,179.53,39845.0,179.69,179.92,179.49,179.53,39845.0
2017-06-12 15:40:00,179.53,179.66,179.16,179.34,106926.0,179.53,179.66,179.16,179.34,106926.0
2017-06-12 15:50:00,179.35,180.17,179.35,180.05,173268.0,179.35,180.17,179.35,180.05,173268.0
2017-06-13 09:30:00,181.52,181.52,179.09,179.52,242091.0,181.52,181.52,179.09,179.52,242091.0
2017-06-13 09:40:00,179.46,180.22,179.02,179.61,95860.0,179.46,180.22,179.02,179.61,95860.0
2017-06-13 09:50:00,179.72,179.78,178.6,178.84,76900.0,179.72,179.78,178.6,178.84,76900.0
2017-06-13 10:00:00,178.83,179.06,178.0,178.25,79077.0,178.83,179.06,178.0,178.25,79077.0
2017-06-13 10:10:00,178.3,178.54,177.95,178.3,77461.0,178.3,178.54,177.95,178.3,77461.0
2017-06-13 10:20:00,178.26,178.75,178.06,178.19,31145.0,178.26,178.75,178.06,178.19,31145.0
2017-06-13 10:30:00,178.26,179.02,178.26,178.7,74944.0,178.26,179.02,178.26,178.7,74944.0
2017-06-13 10:40:00,178.68,178.73,178.0,178.55,51704.0,178.68,178.73,178.0,178.55,51704.0
2017-06-13 10:50:00,178.55,178.55,177.61,177.71,77659.0,178.55,178.55,177.61,177.71,77659.0
2017-06-13 11:00:00,177.66,178.1,177.24,177.97,72471.0,177.66,178.1,177.24,177.97,72471.0
2017-06-13 11:10:00,178.07,178.3,177.69,178.3,75563.0,178.07,178.3,177.69,178.3,75563.0
2017-06-13 11:20:00,178.19,178.46,177.95,178.35,35651.0,178.19,178.46,177.95,178.35,35651.0
2017-06-13 11:30:00,178.3,178.41,177.76,177.95,34424.0,178.3,178.41,177.76,177.95,34424.0
2017-06-13 11:40:00,177.95,178.42,177.88,178.38,30817.0,177.95,178.42,177.88,178.38,30817.0
2017-06-13 11:50:00,178.38,178.38,178.04,178.21,28124.0,178.38,178.38,178.04,178.21,28124.0
2017-06-13 12:00:00,178.23,178.57,178.2,178.24,22866.0,178.23,178.57,178.2,178.24,22866.0
2017-06-13 12:10:00,178.41,178.58,178.15,178.27,15461.0,178.41,178.58,178.15,178.27,15461.0
2017-06-13 12:20:00,178.25,178.33,178.08,178.08,14349.0,178.25,178.33,178.08,178.08,14349.0
2017-06-13 12:30:00,178.06,178.49,177.86,178.39,22373.0,178.06,178.49,177.86,178.39,22373.0
2017-06-13 12:40:00,178.44,179.03,178.31,178.95,30006.0,178.44,179.03,178.31,178.95,30006.0
2017-06-13 12:50:00,178.95,179.4,178.79,179.33,35575.0,178.95,179.4,178.79,179.33,35575.0
2017-06-13 13:00:00,179.33,179.33,178.78,178.84,22182.0,179.33,179.33,178.78,178.84,22182.0
2017-06-13 13:10:00,178.8,179.2,178.79,179.17,36934.0,178.8,179.2,178.79,179.17,36934.0
2017-06-13 13:20:00,179.14,179.36,178.94,179.06,28945.0,179.14,179.36,178.94,179.06,28945.0
2017-06-13 13:30:00,179.14,179.23,178.89,179.12,22882.0,179.14,179.23,178.89,179.12,22882.0
2017-06-13 13:40:00,179.14,179.23,178.86,179.03,16060.0,179.14,179.23,178.86,179.03,16060.0
2017-06-13 13:50:00,178.95,179.25,178.85,179.2,17204.0,178.95,179.25,178.85,179.2,17204.0
2017-06-13 14:00:00,179.14,179.43,179.11,179.3,26410.0,179.14,179.43,179.11,179.3,26410.0
2017-06-13 14:10:00,179.3,179.46,179.13,179.31,20104.0,179.3,179.46,179.13,179.31,20104.0
2017-06-13 14:20:00,179.37,179.4,179.0,179.13,40468.0,179.37,179.4,179.0,179.13,40468.0
2017-06-13 14:30:00,179.08,179.33,179.0,179.08,41013.0,179.08,179.33,179.0,179.08,41013.0
2017-06-13 14:40:00,179.13,179.27,179.03,179.09,25247.0,179.13,179.27,179.03,179.09,25247.0
2017-06-13 14:50:00,179.1,179.25,178.9,178.95,41615.0,179.1,179.25,178.9,178.95,41615.0
2017-06-13 15:00:00,178.92,179.1,178.83,179.1,29710.0,178.92,179.1,178.83,179.1,29710.0
2017-06-13 15:10:00,179.07,179.41,179.06,179.15,44108.0,179.07,179.41,179.06,179.15,44108.0
2017-06-13 15:20:00,179.17,179.59,179.1,179.57,26950.0,179.17,179.59,179.1,179.57,26950.0
2017-06-13 15:30:00,179.53,179.65,179.41,179.53,38138.0,179.53,179.65,179.41,179.53,38138.0
2017-06-13 15:40:00,179.53,179.71,179.0,179.13,55055.0,179.53,179.71,179.0,179.13,55055.0
2017-06-13 15:50:00,179.16,179.39,178.74,179.11,140169.0,179.16,179.39,178.74,179.11,140169.0
2017-06-14 09:30:00,180.6,180.7,178.8,178.86,114749.0,180.6,180.7,178.8,178.86,114749.0
2017-06-14 09:40:00,178.89,180.26,178.52,180.0,91663.0,178.89,180.26,178.52,180.0,91663.0
2017-06-14 09:50:00,180.0,180.41,179.83,180.14,51620.0,180.0,180.41,179.83,180.14,51620.0
2017-06-14 10:00:00,180.06,180.22,179.76,180.01,20137.0,180.06,180.22,179.76,180.01,20137.0
2017-06-14 10:10:00,180.01,180.12,179.5,179.75,31348.0,180.01,180.12,179.5,179.75,31348.0
2017-06-14 10:20:00,179.68,180.22,179.6,179.89,31770.0,179.68,180.22,179.6,179.89,31770.0
2017-06-14 10:30:00,179.91,180.72,179.91,180.55,73756.0,179.91,180.72,179.91,180.55,73756.0
2017-06-14 10:40:00,180.58,180.82,180.22,180.52,30593.0,180.58,180.82,180.22,180.52,30593.0
2017-06-14 10:50:00,180.5,180.77,179.85,180.0,32012.0,180.5,180.77,179.85,180.0,32012.0
2017-06-14 11:00:00,179.96,180.16,179.66,179.89,13772.0,179.96,180.16,179.66,179.89,13772.0
2017-06-14 11:10:00,179.8,180.04,179.6,179.7,21633.0,179.8,180.04,179.6,179.7,21633.0
2017-06-14 11:20:00,179.79,179.92,179.65,179.87,13340.0,179.79,179.92,179.65,179.87,13340.0
2017-06-14 11:30:00,179.82,179.86,179.6,179.6,23534.0,179.82,179.86,179.6,179.6,23534.0
2017-06-14 11:40:00,179.63,179.84,179.58,179.78,19312.0,179.63,179.84,179.58,179.78,19312.0
2017-06-14 11:50:00,179.78,179.98,179.74,179.98,16842.0,179.78,179.98,179.74,179.98,16842.0
2017-06-14 12:00:00,179.96,180.18,179.81,179.88,18573.0,179.96,180.18,179.81,179.88,18573.0
2017-06-14 12:10:00,179.86,179.89,179.2,179.37,29903.0,179.86,179.89,179.2,179.37,29903.0
2017-06-14 12:20:00,179.3,179.36,179.0,179.34,11770.0,179.3,179.36,179.0,179.34,11770.0
2017-06-14 12:30:00,179.31,179.6,179.12,179.59,12797.0,179.31,179.6,179.12,179.59,12797.0
2017-06-14 12:40:00,179.67,179.93,179.59,179.75,19690.0,179.67,179.93,179.59,179.75,19690.0
2017-06-14 12:50:00,179.73,179.73,179.28,179.29,15387.0,179.73,179.73,179.28,179.29,15387.0
2017-06-14 13:00:00,179.39,179.55,179.35,179.55,5024.0,179.39,179.55,179.35,179.55,5024.0
2017-06-14 13:10:00,179.55,179.66,179.48,179.5,8659.0,179.55,179.66,179.48,179.5,8659.0
2017-06-14 13:20:00,179.47,179.64,179.45,179.51,6300.0,179.47,179.64,179.45,179.51,6300.0
2017-06-14 13:30:00,179.5,179.61,179.41,179.58,13930.0,179.5,179.61,179.41,179.58,13930.0
2017-06-14 13:40:00,179.6,179.65,179.4,179.43,20763.0,179.6,179.65,179.4,179.43,20763.0
2017-06-14 13:50:00,179.5,179.61,179.23,179.43,10245.0,179.5,179.61,179.23,179.43,10245.0
2017-06-14 14:00:00,179.5,179.85,179.23,179.65,18429.0,179.5,179.85,179.23,179.65,18429.0
2017-06-14 14:10:00,179.53,179.63,178.6,178.77,82162.0,179.53,179.63,178.6,178.77,82162.0
2017-06-14 14:20:00,178.79,178.96,178.71,178.89,15922.0,178.79,178.96,178.71,178.89,15922.0
2017-06-14 14:30:00,178.79,179.18,178.31,178.43,38864.0,178.79,179.18,178.31,178.43,38864.0
2017-06-14 14:40:00,178.45,178.47,177.1,177.45,58848.0,178.45,178.47,177.1,177.45,58848.0
2017-06-14 14:50:00,177.47,178.08,177.34,177.54,20542.0,177.47,178.08,177.34,177.54,20542.0
2017-06-14 15:00:00,177.59,177.72,177.14,177.17,35520.0,177.59,177.72,177.14,177.17,35520.0
2017-06-14 15:10:00,177.1,177.16,176.2,176.51,103945.0,177.1,177.16,176.2,176.51,103945.0
2017-06-14 15:20:00,176.49,177.18,176.27,176.85,95912.0,176.49,177.18,176.27,176.85,95912.0
2017-06-14 15:30:00,176.93,177.2,176.68,177.01,47638.0,176.93,177.2,176.68,177.01,47638.0
2017-06-14 15:40:00,177.07,177.57,176.91,177.49,56081.0,177.07,177.57,176.91,177.49,56081.0
2017-06-14 15:50:00,177.56,178.28,177.56,178.26,267217.0,177.56,178.28,177.56,178.26,267217.0
2017-06-15 09:30:00,176.19,176.99,174.73,174.84,256270.0,176.19,176.99,174.73,174.84,256270.0
2017-06-15 09:40:00,174.83,175.25,174.13,175.21,146891.0,174.83,175.25,174.13,175.21,146891.0
2017-06-15 09:50:00,175.15,175.49,174.6,175.49,56184.0,175.15,175.49,174.6,175.49,56184.0
2017-06-15 10:00:00,175.33,175.41,174.6,174.75,72789.0,175.33,175.41,174.6,174.75,72789.0
2017-06-15 10:10:00,174.77,174.77,173.89,174.06,98273.0,174.77,174.77,173.89,174.06,98273.0
2017-06-15 10:20:00,174.07,174.13,173.52,173.62,96685.0,174.07,174.13,173.52,173.62,96685.0
2017-06-15 10:30:00,173.64,174.58,173.57,174.47,58683.0,173.64,174.58,173.57,174.47,58683.0
2017-06-15 10:40:00,174.44,174.62,174.01,174.05,23620.0,174.44,174.62,174.01,174.05,23620.0
2017-06-15 10:50:00,174.01,174.18,173.83,174.11,57582.0,174.01,174.18,173.83,174.11,57582.0
2017-06-15 11:00:00,174.18,174.58,174.06,174.24,44439.0,174.18,174.58,174.06,174.24,44439.0
2017-06-15 11:10:00,174.3,175.13,174.28,174.83,78573.0,174.3,175.13,174.28,174.83,78573.0
2017-06-15 11:20:00,174.81,175.25,174.74,175.22,39261.0,174.81,175.25,174.74,175.22,39261.0
2017-06-15 11:30:00,175.24,175.31,174.97,175.01,30092.0,175.24,175.31,174.97,175.01,30092.0
2017-06-15 11:40:00,174.97,175.01,174.62,174.91,29592.0,174.97,175.01,174.62,174.91,29592.0
2017-06-15 11:50:00,174.9,174.91,174.49,174.5,19066.0,174.9,174.91,174.49,174.5,19066.0
2017-06-15 12:00:00,174.54,174.76,174.44,174.67,21063.0,174.54,174.76,174.44,174.67,21063.0
2017-06-15 12:10:00,174.63,174.83,174.59,174.68,20669.0,174.63,174.83,174.59,174.68,20669.0
2017-06-15 12:20:00,174.71,175.04,174.58,174.92,31015.0,174.71,175.04,174.58,174.92,31015.0
2017-06-15 12:30:00,174.89,174.92,174.46,174.54,24371.0,174.89,174.92,174.46,174.54,24371.0
2017-06-15 12:40:00,174.45,174.88,174.41,174.72,24764.0,174.45,174.88,174.41,174.72,24764.0
2017-06-15 12:50:00,174.74,175.02,174.58,175.0,19140.0,174.74,175.02,174.58,175.0,19140.0
2017-06-15 13:00:00,174.97,175.01,174.49,174.64,34702.0,174.97,175.01,174.49,174.64,34702.0
2017-06-15 13:10:00,174.64,174.87,174.62,174.73,25041.0,174.64,174.87,174.62,174.73,25041.0
2017-06-15 13:20:00,174.74,174.78,174.34,174.39,27446.0,174.74,174.78,174.34,174.39,27446.0
2017-06-15 13:30:00,174.4,174.61,174.35,174.43,31332.0,174.4,174.61,174.35,174.43,31332.0
2017-06-15 13:40:00,174.43,174.57,174.05,174.07,33113.0,174.43,174.57,174.05,174.07,33113.0
2017-06-15 13:50:00,174.08,174.24,174.01,174.15,30342.0,174.08,174.24,174.01,174.15,30342.0
2017-06-15 14:00:00,174.15,174.52,174.02,174.47,33705.0,174.15,174.52,174.02,174.47,33705.0
2017-06-15 14:10:00,174.47,175.15,174.47,175.15,27029.0,174.47,175.15,174.47,175.15,27029.0
2017-06-15 14:20:00,175.19,175.4,175.06,175.39,53198.0,175.19,175.4,175.06,175.39,53198.0
2017-06-15 14:30:00,175.38,175.66,175.07,175.18,29250.0,175.38,175.66,175.07,175.18,29250.0
2017-06-15 14:40:00,175.19,175.73,175.19,175.65,25689.0,175.19,175.73,175.19,175.65,25689.0
2017-06-15 14:50:00,175.63,175.63,175.28,175.42,19523.0,175.63,175.63,175.28,175.42,19523.0
2017-06-15 15:00:00,175.33,175.63,175.26,175.58,15636.0,175.33,175.63,175.26,175.58,15636.0
2017-06-15 15:10:00,175.54,175.85,175.36,175.76,21145.0,175.54,175.85,175.36,175.76,21145.0
2017-06-15 15:20:00,175.77,176.1,175.76,175.94,36759.0,175.77,176.1,175.76,175.94,36759.0
2017-06-15 15:30:00,175.96,176.02,175.19,175.19,39491.0,175.96,176.02,175.19,175.19,39491.0
2017-06-15 15:40:00,175.18,175.55,174.97,175.48,57607.0,175.18,175.55,174.97,175.48,57607.0
2017-06-15 15:50:00,175.56,176.34,175.53,176.16,231577.0,175.56,176.34,175.53,176.16,231577.0
2017-06-16 09:30:00,176.41,176.41,174.65,175.61,394872.0,176.41,176.41,174.65,175.61,394872.0
2017-06-16 09:40:00,175.63,175.79,175.1,175.45,34008.0,175.63,175.79,175.1,175.45,34008.0
2017-06-16 09:50:00,175.46,175.91,175.18,175.73,32496.0,175.46,175.91,175.18,175.73,32496.0
2017-06-16 10:00:00,175.68,175.78,175.1,175.72,27427.0,175.68,175.78,175.1,175.72,27427.0
2017-06-16 10:10:00,175.62,175.62,174.95,175.0,31706.0,175.62,175.62,174.95,175.0,31706.0
2017-06-16 10:20:00,174.96,175.1,174.14,174.36,50525.0,174.96,175.1,174.14,174.36,50525.0
2017-06-16 10:30:00,174.45,174.52,173.71,174.39,54335.0,174.45,174.52,173.71,174.39,54335.0
2017-06-16 10:40:00,174.44,174.5,174.02,174.02,37609.0,174.44,174.5,174.02,174.02,37609.0
2017-06-16 10:50:00,174.15,174.18,173.7,173.73,35739.0,174.15,174.18,173.7,173.73,35739.0
2017-06-16 11:00:00,173.79,174.09,173.79,173.82,21097.0,173.79,174.09,173.79,173.82,21097.0
2017-06-16 11:10:00,173.81,174.11,173.66,174.08,21865.0,173.81,174.11,173.66,174.08,21865.0
2017-06-16 11:20:00,174.13,174.31,174.08,174.29,13305.0,174.13,174.31,174.08,174.29,13305.0
2017-06-16 11:30:00,174.29,174.32,173.88,174.3,32214.0,174.29,174.32,173.88,174.3,32214.0
2017-06-16 11:40:00,174.28,174.29,173.8,173.81,21012.0,174.28,174.29,173.8,173.81,21012.0
2017-06-16 11:50:00,173.81,173.96,173.71,173.92,27039.0,173.81,173.96,173.71,173.92,27039.0
2017-06-16 12:00:00,173.95,174.17,173.87,174.13,26345.0,173.95,174.17,173.87,174.13,26345.0
2017-06-16 12:10:00,174.15,174.15,173.88,174.02,11239.0,174.15,174.15,173.88,174.02,11239.0
2017-06-16 12:20:00,173.92,174.34,173.85,174.34,24846.0,173.92,174.34,173.85,174.34,24846.0
2017-06-16 12:30:00,174.24,174.46,174.18,174.19,17703.0,174.24,174.46,174.18,174.19,17703.0
2017-06-16 12:40:00,174.21,174.28,174.04,174.2,13445.0,174.21,174.28,174.04,174.2,13445.0
2017-06-16 12:50:00,174.2,174.38,174.08,174.14,19597.0,174.2,174.38,174.08,174.14,19597.0
2017-06-16 13:00:00,174.14,174.26,174.1,174.14,12279.0,174.14,174.26,174.1,174.14,12279.0
2017-06-16 13:10:00,174.19,174.29,174.02,174.08,20183.0,174.19,174.29,174.02,174.08,20183.0
2017-06-16 13:20:00,174.07,174.26,174.04,174.24,9739.0,174.07,174.26,174.04,174.24,9739.0
2017-06-16 13:30:00,174.24,174.25,173.94,173.98,21346.0,174.24,174.25,173.94,173.98,21346.0
2017-06-16 13:40:00,173.97,174.16,173.97,174.04,16544.0,173.97,174.16,173.97,174.04,16544.0
2017-06-16 13:50:00,174.04,174.22,173.84,174.08,41819.0,174.04,174.22,173.84,174.08,41819.0
2017-06-16 14:00:00,174.09,174.54,174.09,174.54,78167.0,174.09,174.54,174.09,174.54,78167.0
2017-06-16 14:10:00,174.59,174.72,174.52,174.62,13343.0,174.59,174.72,174.52,174.62,13343.0
2017-06-16 14:20:00,174.58,174.74,174.51,174.7,13748.0,174.58,174.74,174.51,174.7,13748.0
2017-06-16 14:30:00,174.66,174.69,174.35,174.5,28548.0,174.66,174.69,174.35,174.5,28548.0
2017-06-16 14:40:00,174.51,174.56,174.36,174.49,14229.0,174.51,174.56,174.36,174.49,14229.0
2017-06-16 14:50:00,174.43,174.6,174.37,174.48,16598.0,174.43,174.6,174.37,174.48,16598.0
2017-06-16 15:00:00,174.5,174.58,174.33,174.5,28251.0,174.5,174.58,174.33,174.5,28251.0
2017-06-16 15:10:00,174.55,174.6,174.22,174.4,37333.0,174.55,174.6,174.22,174.4,37333.0
2017-06-16 15:20:00,174.43,174.57,174.04,174.15,38911.0,174.43,174.57,174.04,174.15,38911.0
2017-06-16 15:30:00,174.16,174.37,173.81,174.1,62106.0,174.16,174.37,173.81,174.1,62106.0
2017-06-16 15:40:00,174.08,174.43,174.01,174.14,84772.0,174.08,174.43,174.01,174.14,84772.0
2017-06-16 15:50:00,174.09,174.13,173.77,173.9,259764.0,174.09,174.13,173.77,173.9,259764.0
2017-06-19 09:30:00,176.38,177.48,175.8,177.41,183857.0,176.38,177.48,175.8,177.41,183857.0
2017-06-19 09:40:00,177.36,178.37,177.32,178.18,282791.0,177.36,178.37,177.32,178.18,282791.0
2017-06-19 09:50:00,178.2,178.36,177.95,178.24,75666.0,178.2,178.36,177.95,178.24,75666.0
2017-06-19 10:00:00,178.24,178.99,178.24,178.63,108891.0,178.24,178.99,178.24,178.63,108891.0
2017-06-19 10:10:00,178.63,179.23,178.42,178.78,73516.0,178.63,179.23,178.42,178.78,73516.0
2017-06-19 10:20:00,178.81,178.95,178.09,178.39,81017.0,178.81,178.95,178.09,178.39,81017.0
2017-06-19 10:30:00,178.16,178.52,177.94,178.07,28795.0,178.16,178.52,177.94,178.07,28795.0
2017-06-19 10:40:00,178.08,178.31,177.88,178.1,48709.0,178.08,178.31,177.88,178.1,48709.0
2017-06-19 10:50:00,178.02,178.07,177.7,177.93,61174.0,178.02,178.07,177.7,177.93,61174.0
2017-06-19 11:00:00,177.88,178.1,177.64,177.66,51128.0,177.88,178.1,177.64,177.66,51128.0
2017-06-19 11:10:00,177.66,177.83,177.31,177.38,34716.0,177.66,177.83,177.31,177.38,34716.0
2017-06-19 11:20:00,177.44,177.44,176.73,176.76,48634.0,177.44,177.44,176.73,176.76,48634.0
2017-06-19 11:30:00,176.78,177.3,176.78,177.13,44685.0,176.78,177.3,176.78,177.13,44685.0
2017-06-19 11:40:00,177.13,177.13,176.85,177.08,36168.0,177.13,177.13,176.85,177.08,36168.0
2017-06-19 11:50:00,177.05,177.18,176.89,176.99,25458.0,177.05,177.18,176.89,176.99,25458.0
2017-06-19 12:00:00,176.94,177.02,176.57,176.59,22548.0,176.94,177.02,176.57,176.59,22548.0
2017-06-19 12:10:00,176.59,176.9,176.52,176.71,19276.0,176.59,176.9,176.52,176.71,19276.0
2017-06-19 12:20:00,176.67,176.7,176.31,176.37,26758.0,176.67,176.7,176.31,176.37,26758.0
2017-06-19 12:30:00,176.41,176.81,176.21,176.78,16837.0,176.41,176.81,176.21,176.78,16837.0
2017-06-19 12:40:00,176.79,176.83,176.6,176.68,16647.0,176.79,176.83,176.6,176.68,16647.0
2017-06-19 12:50:00,176.71,177.0,176.49,176.94,18964.0,176.71,177.0,176.49,176.94,18964.0
2017-06-19 13:00:00,176.99,177.4,176.98,177.4,33086.0,176.99,177.4,176.98,177.4,33086.0
2017-06-19 13:10:00,177.42,177.7,177.37,177.38,35525.0,177.42,177.7,177.37,177.38,35525.0
2017-06-19 13:20:00,177.37,177.66,177.21,177.56,24239.0,177.37,177.66,177.21,177.56,24239.0
2017-06-19 13:30:00,177.6,178.1,177.56,177.78,50331.0,177.6,178.1,177.56,177.78,50331.0
2017-06-19 13:40:00,177.75,177.8,177.48,177.52,12211.0,177.75,177.8,177.48,177.52,12211.0
2017-06-19 13:50:00,177.5,177.63,177.28,177.28,21986.0,177.5,177.63,177.28,177.28,21986.0
2017-06-19 14:00:00,177.28,177.37,176.87,176.88,10163.0,177.28,177.37,176.87,176.88,10163.0
2017-06-19 14:10:00,176.92,177.22,176.86,177.12,16508.0,176.92,177.22,176.86,177.12,16508.0
2017-06-19 14:20:00,177.12,177.12,176.92,176.95,14689.0,177.12,177.12,176.92,176.95,14689.0
2017-06-19 14:30:00,176.96,176.97,176.62,176.78,23954.0,176.96,176.97,176.62,176.78,23954.0
2017-06-19 14:40:00,176.72,176.89,176.54,176.6,19449.0,176.72,176.89,176.54,176.6,19449.0
2017-06-19 14:50:00,176.57,176.64,176.41,176.54,18630.0,176.57,176.64,176.41,176.54,18630.0
2017-06-19 15:00:00,176.56,176.87,176.5,176.84,21119.0,176.56,176.87,176.5,176.84,21119.0
2017-06-19 15:10:00,176.86,176.95,176.7,176.94,17292.0,176.86,176.95,176.7,176.94,17292.0
2017-06-19 15:20:00,176.97,177.17,176.96,177.17,32948.0,176.97,177.17,176.96,177.17,32948.0
2017-06-19 15:30:00,177.14,177.3,177.04,177.15,53845.0,177.14,177.3,177.04,177.15,53845.0
2017-06-19 15:40:00,177.11,177.29,177.01,177.24,49132.0,177.11,177.29,177.01,177.24,49132.0
2017-06-19 15:50:00,177.25,177.32,176.89,176.9,196156.0,177.25,177.32,176.89,176.9,196156.0
2017-06-20 09:30:00,177.69,178.11,177.02,177.62,190129.0,177.69,178.11,177.02,177.62,190129.0
2017-06-20 09:40:00,177.58,177.85,177.12,177.12,46321.0,177.58,177.85,177.12,177.12,46321.0
2017-06-20 09:50:00,177.12,177.7,176.99,177.32,47696.0,177.12,177.7,176.99,177.32,47696.0
2017-06-20 10:00:00,177.38,177.66,177.26,177.56,36097.0,177.38,177.66,177.26,177.56,36097.0
2017-06-20 10:10:00,177.5,178.0,177.21,177.77,37371.0,177.5,178.0,177.21,177.77,37371.0
2017-06-20 10:20:00,177.74,178.0,176.97,177.09,35940.0,177.74,178.0,176.97,177.09,35940.0
2017-06-20 10:30:00,177.12,177.32,176.93,177.32,33368.0,177.12,177.32,176.93,177.32,33368.0
2017-06-20 10:40:00,177.28,177.48,177.07,177.43,18472.0,177.28,177.48,177.07,177.43,18472.0
2017-06-20 10:50:00,177.45,177.5,177.32,177.36,19579.0,177.45,177.5,177.32,177.36,19579.0
2017-06-20 11:00:00,177.35,177.38,177.07,177.27,15309.0,177.35,177.38,177.07,177.27,15309.0
2017-06-20 11:10:00,177.27,177.49,177.15,177.31,20797.0,177.27,177.49,177.15,177.31,20797.0
2017-06-20 11:20:00,177.32,177.64,177.3,177.39,33310.0,177.32,177.64,177.3,177.39,33310.0
2017-06-20 11:30:00,177.39,177.5,177.08,177.38,31656.0,177.39,177.5,177.08,177.38,31656.0
2017-06-20 11:40:00,177.4,177.99,177.35,177.89,18844.0,177.4,177.99,177.35,177.89,18844.0
2017-06-20 11:50:00,177.9,177.93,177.68,177.88,17671.0,177.9,177.93,177.68,177.88,17671.0
2017-06-20 12:00:00,177.88,177.97,177.8,177.91,10945.0,177.88,177.97,177.8,177.91,10945.0
2017-06-20 12:10:00,177.89,178.36,177.8,177.8,22056.0,177.89,178.36,177.8,177.8,22056.0
2017-06-20 12:20:00,177.78,177.95,177.21,177.26,33508.0,177.78,177.95,177.21,177.26,33508.0
2017-06-20 12:30:00,177.31,177.5,177.29,177.35,17202.0,177.31,177.5,177.29,177.35,17202.0
2017-06-20 12:40:00,177.4,177.49,177.11,177.13,20447.0,177.4,177.49,177.11,177.13,20447.0
2017-06-20 12:50:00,177.16,177.53,177.12,177.38,23957.0,177.16,177.53,177.12,177.38,23957.0
2017-06-20 13:00:00,177.39,177.64,177.35,177.64,15180.0,177.39,177.64,177.35,177.64,15180.0
2017-06-20 13:10:00,177.61,177.85,177.58,177.78,14718.0,177.61,177.85,177.58,177.78,14718.0
2017-06-20 13:20:00,177.73,178.09,177.73,177.92,22168.0,177.73,178.09,177.73,177.92,22168.0
2017-06-20 13:30:00,177.88,177.99,177.74,177.81,9810.0,177.88,177.99,177.74,177.81,9810.0
2017-06-20 13:40:00,177.8,177.85,177.51,177.81,16404.0,177.8,177.85,177.51,177.81,16404.0
2017-06-20 13:50:00,177.81,178.11,177.75,177.96,25347.0,177.81,178.11,177.75,177.96,25347.0
2017-06-20 14:00:00,178.04,178.18,177.87,177.92,18222.0,178.04,178.18,177.87,177.92,18222.0
2017-06-20 14:10:00,177.98,177.98,177.75,177.93,20485.0,177.98,177.98,177.75,177.93,20485.0
2017-06-20 14:20:00,177.96,178.09,177.78,177.84,16334.0,177.96,178.09,177.78,177.84,16334.0
2017-06-20 14:30:00,177.83,177.99,177.75,177.86,21346.0,177.83,177.99,177.75,177.86,21346.0
2017-06-20 14:40:00,177.86,178.02,177.77,177.99,12854.0,177.86,178.02,177.77,177.99,12854.0
2017-06-20 14:50:00,177.96,178.19,177.96,178.14,13748.0,177.96,178.19,177.96,178.14,13748.0
2017-06-20 15:00:00,178.15,178.23,177.95,178.06,32310.0,178.15,178.23,177.95,178.06,32310.0
2017-06-20 15:10:00,178.05,178.42,177.95,178.2,38473.0,178.05,178.42,177.95,178.2,38473.0
2017-06-20 15:20:00,178.18,178.25,177.85,178.16,26951.0,178.18,178.25,177.85,178.16,26951.0
2017-06-20 15:30:00,178.11,178.11,177.77,177.93,50141.0,178.11,178.11,177.77,177.93,50141.0
2017-06-20 15:40:00,177.93,178.21,177.76,177.82,65767.0,177.93,178.21,177.76,177.82,65767.0
2017-06-20 15:50:00,177.82,178.12,177.78,177.85,119536.0,177.82,178.12,177.78,177.85,119536.0
2017-06-21 09:30:00,179.14,179.23,177.96,178.47,85189.0,179.14,179.23,177.96,178.47,85189.0
2017-06-21 09:40:00,178.36,178.67,178.0,178.44,38928.0,178.36,178.67,178.0,178.44,38928.0
2017-06-21 09:50:00,178.38,178.63,177.93,178.57,54451.0,178.38,178.63,177.93,178.57,54451.0
2017-06-21 10:00:00,178.58,178.84,178.29,178.56,55316.0,178.58,178.84,178.29,178.56,55316.0
2017-06-21 10:10:00,178.55,178.97,178.4,178.45,35386.0,178.55,178.97,178.4,178.45,35386.0
2017-06-21 10:20:00,178.49,178.71,178.43,178.71,34450.0,178.49,178.71,178.43,178.71,34450.0
2017-06-21 10:30:00,178.72,179.09,178.69,178.94,29330.0,178.72,179.09,178.69,178.94,29330.0
2017-06-21 10:40:00,178.98,179.73,178.97,179.36,44062.0,178.98,179.73,178.97,179.36,44062.0
2017-06-21 10:50:00,179.38,179.56,179.25,179.43,27449.0,179.38,179.56,179.25,179.43,27449.0
2017-06-21 11:00:00,179.47,179.47,178.5,178.52,64380.0,179.47,179.47,178.5,178.52,64380.0
2017-06-21 11:10:00,178.55,178.66,178.22,178.28,29567.0,178.55,178.66,178.22,178.28,29567.0
2017-06-21 11:20:00,178.24,178.72,178.24,178.6,47241.0,178.24,178.72,178.24,178.6,47241.0
2017-06-21 11:30:00,178.67,178.73,178.57,178.59,12462.0,178.67,178.73,178.57,178.59,12462.0
2017-06-21 11:40:00,178.6,178.99,178.52,178.88,17846.0,178.6,178.99,178.52,178.88,17846.0
2017-06-21 11:50:00,178.92,178.92,178.53,178.85,36966.0,178.92,178.92,178.53,178.85,36966.0
2017-06-21 12:00:00,178.85,178.88,178.46,178.75,39030.0,178.85,178.88,178.46,178.75,39030.0
2017-06-21 12:10:00,178.73,178.86,178.59,178.76,20356.0,178.73,178.86,178.59,178.76,20356.0
2017-06-21 12:20:00,178.79,178.94,178.71,178.94,9544.0,178.79,178.94,178.71,178.94,9544.0
2017-06-21 12:30:00,178.94,179.42,178.94,179.35,26546.0,178.94,179.42,178.94,179.35,26546.0
2017-06-21 12:40:00,179.36,179.42,179.06,179.19,31200.0,179.36,179.42,179.06,179.19,31200.0
2017-06-21 12:50:00,179.11,179.48,179.08,179.43,21024.0,179.11,179.48,179.08,179.43,21024.0
2017-06-21 13:00:00,179.42,179.45,179.11,179.19,16012.0,179.42,179.45,179.11,179.19,16012.0
2017-06-21 13:10:00,179.18,179.45,179.18,179.44,9902.0,179.18,179.45,179.18,179.44,9902.0
2017-06-21 13:20:00,179.32,179.62,179.32,179.49,15762.0,179.32,179.62,179.32,179.49,15762.0
2017-06-21 13:30:00,179.5,179.61,179.48,179.6,16066.0,179.5,179.61,179.48,179.6,16066.0
2017-06-21 13:40:00,179.58,179.62,179.48,179.56,26734.0,179.58,179.62,179.48,179.56,26734.0
2017-06-21 13:50:00,179.54,179.67,179.49,179.58,24984.0,179.54,179.67,179.49,179.58,24984.0
2017-06-21 14:00:00,179.56,180.36,179.49,180.2,115640.0,179.56,180.36,179.49,180.2,115640.0
2017-06-21 14:10:00,180.18,180.75,180.14,180.53,69368.0,180.18,180.75,180.14,180.53,69368.0
2017-06-21 14:20:00,180.56,180.56,179.9,179.9,59273.0,180.56,180.56,179.9,179.9,59273.0
2017-06-21 14:30:00,179.9,180.45,179.88,180.42,42041.0,179.9,180.45,179.88,180.42,42041.0
2017-06-21 14:40:00,180.44,180.44,180.13,180.2,25877.0,180.44,180.44,180.13,180.2,25877.0
2017-06-21 14:50:00,180.2,180.22,179.98,180.02,21589.0,180.2,180.22,179.98,180.02,21589.0
2017-06-21 15:00:00,180.0,180.29,179.9,180.29,32600.0,180.0,180.29,179.9,180.29,32600.0
2017-06-21 15:10:00,180.3,180.73,180.27,180.66,34887.0,180.3,180.73,180.27,180.66,34887.0
2017-06-21 15:20:00,180.68,181.0,180.64,180.86,52715.0,180.68,181.0,180.64,180.86,52715.0
2017-06-21 15:30:00,180.88,180.88,180.41,180.69,88527.0,180.88,180.88,180.41,180.69,88527.0
2017-06-21 15:40:00,180.66,180.75,179.95,180.06,61384.0,180.66,180.75,179.95,180.06,61384.0
2017-06-21 15:50:00,180.08,180.31,179.95,180.17,137596.0,180.08,180.31,179.95,180.17,137596.0
2017-06-22 09:30:00,179.25,179.45,178.08,178.34,181284.0,179.25,179.45,178.08,178.34,181284.0
2017-06-22 09:40:00,178.26,179.12,178.26,178.5,45957.0,178.26,179.12,178.26,178.5,45957.0
2017-06-22 09:50:00,178.54,178.83,178.0,178.1,71385.0,178.54,178.83,178.0,178.1,71385.0
2017-06-22 10:00:00,178.2,178.76,177.99,178.67,62944.0,178.2,178.76,177.99,178.67,62944.0
2017-06-22 10:10:00,178.63,179.84,178.62,179.79,50686.0,178.63,179.84,178.62,179.79,50686.0
2017-06-22 10:20:00,179.73,179.79,179.2,179.61,25964.0,179.73,179.79,179.2,179.61,25964.0
2017-06-22 10:30:00,179.6,179.63,179.27,179.27,35941.0,179.6,179.63,179.27,179.27,35941.0
2017-06-22 10:40:00,179.26,180.1,179.25,179.95,50877.0,179.26,180.1,179.25,179.95,50877.0
2017-06-22 10:50:00,179.97,180.09,179.56,179.62,33333.0,179.97,180.09,179.56,179.62,33333.0
2017-06-22 11:00:00,179.65,179.75,179.41,179.61,23570.0,179.65,179.75,179.41,179.61,23570.0
2017-06-22 11:10:00,179.58,179.74,179.26,179.46,11468.0,179.58,179.74,179.26,179.46,11468.0
2017-06-22 11:20:00,179.49,179.52,179.32,179.43,11116.0,179.49,179.52,179.32,179.43,11116.0
2017-06-22 11:30:00,179.3,179.44,179.14,179.3,36012.0,179.3,179.44,179.14,179.3,36012.0
2017-06-22 11:40:00,179.31,179.32,178.9,178.98,16657.0,179.31,179.32,178.9,178.98,16657.0
2017-06-22 11:50:00,178.99,179.59,178.96,179.59,19526.0,178.99,179.59,178.96,179.59,19526.0
2017-06-22 12:00:00,179.56,179.88,179.46,179.66,34246.0,179.56,179.88,179.46,179.66,34246.0
2017-06-22 12:10:00,179.67,179.7,179.49,179.67,14528.0,179.67,179.7,179.49,179.67,14528.0
2017-06-22 12:20:00,179.69,179.92,179.5,179.87,17100.0,179.69,179.92,179.5,179.87,17100.0
2017-06-22 12:30:00,179.89,180.07,179.75,179.86,32762.0,179.89,180.07,179.75,179.86,32762.0
2017-06-22 12:40:00,179.86,180.03,179.84,179.96,17295.0,179.86,180.03,179.84,179.96,17295.0
2017-06-22 12:50:00,179.96,180.21,179.91,180.21,28433.0,179.96,180.21,179.91,180.21,28433.0
2017-06-22 13:00:00,180.26,180.72,180.26,180.57,35177.0,180.26,180.72,180.26,180.57,35177.0
2017-06-22 13:10:00,180.55,180.6,180.1,180.1,21512.0,180.55,180.6,180.1,180.1,21512.0
2017-06-22 13:20:00,180.17,180.22,179.99,180.13,17550.0,180.17,180.22,179.99,180.13,17550.0
2017-06-22 13:30:00,180.12,180.4,180.1,180.35,15533.0,180.12,180.4,180.1,180.35,15533.0
2017-06-22 13:40:00,180.39,180.46,180.24,180.25,17814.0,180.39,180.46,180.24,180.25,17814.0
2017-06-22 13:50:00,180.28,180.28,180.0,180.0,15240.0,180.28,180.28,180.0,180.0,15240.0
2017-06-22 14:00:00,180.04,180.13,180.01,180.06,16747.0,180.04,180.13,180.01,180.06,16747.0
2017-06-22 14:10:00,180.05,180.15,179.74,179.75,13017.0,180.05,180.15,179.74,179.75,13017.0
2017-06-22 14:20:00,179.79,179.86,179.47,179.51,33130.0,179.79,179.86,179.47,179.51,33130.0
2017-06-22 14:30:00,179.5,179.61,179.27,179.31,27846.0,179.5,179.61,179.27,179.31,27846.0
2017-06-22 14:40:00,179.33,179.43,179.26,179.28,13155.0,179.33,179.43,179.26,179.28,13155.0
2017-06-22 14:50:00,179.29,179.32,178.94,179.2,23002.0,179.29,179.32,178.94,179.2,23002.0
2017-06-22 15:00:00,179.15,179.32,179.06,179.29,23811.0,179.15,179.32,179.06,179.29,23811.0
2017-06-22 15:10:00,179.3,179.38,179.17,179.31,20549.0,179.3,179.38,179.17,179.31,20549.0
2017-06-22 15:20:00,179.32,179.36,178.94,178.95,21392.0,179.32,179.36,178.94,178.95,21392.0
2017-06-22 15:30:00,178.94,179.19,178.88,179.1,36951.0,178.94,179.19,178.88,179.1,36951.0
2017-06-22 15:40:00,179.09,179.14,178.93,179.04,39636.0,179.09,179.14,178.93,179.04,39636.0
2017-06-22 15:50:00,179.03,179.39,179.03,179.25,182896.0,179.03,179.39,179.03,179.25,182896.0
2017-06-23 09:30:00,180.32,180.55,178.25,178.64,151946.0,180.32,180.55,178.25,178.64,151946.0
2017-06-23 09:40:00,178.62,179.0,178.34,178.56,39481.0,178.62,179.0,178.34,178.56,39481.0
2017-06-23 09:50:00,178.5,179.19,178.3,178.97,50393.0,178.5,179.19,178.3,178.97,50393.0
2017-06-23 10:00:00,178.84,179.11,178.6,178.68,22414.0,178.84,179.11,178.6,178.68,22414.0
2017-06-23 10:10:00,178.74,178.85,178.08,178.12,41918.0,178.74,178.85,178.08,178.12,41918.0
2017-06-23 10:20:00,178.06,178.46,177.96,178.2,77740.0,178.06,178.46,177.96,178.2,77740.0
2017-06-23 10:30:00,178.16,178.8,178.16,178.58,47271.0,178.16,178.8,178.16,178.58,47271.0
2017-06-23 10:40:00,178.56,178.56,178.14,178.18,35672.0,178.56,178.56,178.14,178.18,35672.0
2017-06-23 10:50:00,178.13,178.28,178.05,178.16,40123.0,178.13,178.28,178.05,178.16,40123.0
2017-06-23 11:00:00,178.11,178.24,178.01,178.13,27234.0,178.11,178.24,178.01,178.13,27234.0
2017-06-23 11:10:00,178.12,178.36,178.11,178.29,37075.0,178.12,178.36,178.11,178.29,37075.0
2017-06-23 11:20:00,178.3,178.82,178.24,178.82,49660.0,178.3,178.82,178.24,178.82,49660.0
2017-06-23 11:30:00,178.81,179.07,178.73,178.82,22213.0,178.81,179.07,178.73,178.82,22213.0
2017-06-23 11:40:00,178.78,178.92,178.75,178.79,16625.0,178.78,178.92,178.75,178.79,16625.0
2017-06-23 11:50:00,178.79,179.15,178.79,179.13,21787.0,178.79,179.15,178.79,179.13,21787.0
2017-06-23 12:00:00,179.14,179.24,179.05,179.06,12999.0,179.14,179.24,179.05,179.06,12999.0
2017-06-23 12:10:00,179.01,179.1,178.93,179.0,10522.0,179.01,179.1,178.93,179.0,10522.0
2017-06-23 12:20:00,179.01,179.2,178.98,179.04,12104.0,179.01,179.2,178.98,179.04,12104.0
2017-06-23 12:30:00,179.02,179.11,178.94,179.0,19417.0,179.02,179.11,178.94,179.0,19417.0
2017-06-23 12:40:00,179.04,179.04,178.77,178.83,14410.0,179.04,179.04,178.77,178.83,14410.0
2017-06-23 12:50:00,178.81,178.83,178.61,178.61,12913.0,178.81,178.83,178.61,178.61,12913.0
2017-06-23 13:00:00,178.66,178.79,178.59,178.78,9369.0,178.66,178.79,178.59,178.78,9369.0
2017-06-23 13:10:00,178.78,178.9,178.74,178.81,10355.0,178.78,178.9,178.74,178.81,10355.0
2017-06-23 13:20:00,178.88,179.12,178.84,178.86,10404.0,178.88,179.12,178.84,178.86,10404.0
2017-06-23 13:30:00,178.93,179.25,178.93,179.25,14273.0,178.93,179.25,178.93,179.25,14273.0
2017-06-23 13:40:00,179.18,179.25,179.07,179.13,17118.0,179.18,179.25,179.07,179.13,17118.0
2017-06-23 13:50:00,179.2,179.23,178.96,179.02,5675.0,179.2,179.23,178.96,179.02,5675.0
2017-06-23 14:00:00,179.02,179.07,178.6,178.75,13984.0,179.02,179.07,178.6,178.75,13984.0
2017-06-23 14:10:00,178.77,178.86,178.66,178.8,8587.0,178.77,178.86,178.66,178.8,8587.0
2017-06-23 14:20:00,178.78,178.89,178.67,178.67,8804.0,178.78,178.89,178.67,178.67,8804.0
2017-06-23 14:30:00,178.73,178.73,178.5,178.51,6681.0,178.73,178.73,178.5,178.51,6681.0
2017-06-23 14:40:00,178.54,178.55,178.28,178.39,22405.0,178.54,178.55,178.28,178.39,22405.0
2017-06-23 14:50:00,178.41,178.49,178.22,178.22,20216.0,178.41,178.49,178.22,178.22,20216.0
2017-06-23 15:00:00,178.28,178.32,177.8,177.95,77674.0,178.28,178.32,177.8,177.95,77674.0
2017-06-23 15:10:00,177.95,178.2,177.92,178.15,50003.0,177.95,178.2,177.92,178.15,50003.0
2017-06-23 15:20:00,178.17,178.17,177.61,177.82,67314.0,178.17,178.17,177.61,177.82,67314.0
2017-06-23 15:30:00,177.81,178.05,177.77,177.84,61543.0,177.81,178.05,177.77,177.84,61543.0
2017-06-23 15:40:00,177.86,177.99,177.77,177.8,77892.0,177.86,177.99,177.77,177.8,77892.0
2017-06-23 15:50:00,177.82,178.37,177.8,178.17,187465.0,177.82,178.37,177.8,178.17,187465.0
2017-06-26 09:30:00,180.59,181.49,179.67,180.89,169847.0,180.59,181.49,179.67,180.89,169847.0
2017-06-26 09:40:00,181.07,181.74,180.7,181.6,115098.0,181.07,181.74,180.7,181.6,115098.0
2017-06-26 09:50:00,181.59,181.63,180.5,180.5,63174.0,181.59,181.63,180.5,180.5,63174.0
2017-06-26 10:00:00,180.6,181.27,180.11,180.11,77060.0,180.6,181.27,180.11,180.11,77060.0
2017-06-26 10:10:00,180.12,180.31,179.73,180.02,62667.0,180.12,180.31,179.73,180.02,62667.0
2017-06-26 10:20:00,180.14,180.28,179.72,180.28,37884.0,180.14,180.28,179.72,180.28,37884.0
2017-06-26 10:30:00,180.28,180.48,180.01,180.33,49067.0,180.28,180.48,180.01,180.33,49067.0
2017-06-26 10:40:00,180.24,180.52,179.81,180.23,65119.0,180.24,180.52,179.81,180.23,65119.0
2017-06-26 10:50:00,180.21,180.41,179.74,180.15,55398.0,180.21,180.41,179.74,180.15,55398.0
2017-06-26 11:00:00,180.18,180.18,179.16,179.58,56402.0,180.18,180.18,179.16,179.58,56402.0
2017-06-26 11:10:00,179.59,180.02,179.5,179.85,33116.0,179.59,180.02,179.5,179.85,33116.0
2017-06-26 11:20:00,179.85,179.95,179.49,179.77,40198.0,179.85,179.95,179.49,179.77,40198.0
2017-06-26 11:30:00,179.7,179.7,179.06,179.42,29934.0,179.7,179.7,179.06,179.42,29934.0
2017-06-26 11:40:00,179.38,179.5,179.09,179.4,31241.0,179.38,179.5,179.09,179.4,31241.0
2017-06-26 11:50:00,179.5,179.73,179.15,179.19,34568.0,179.5,179.73,179.15,179.19,34568.0
2017-06-26 12:00:00,179.17,179.21,178.81,178.92,34877.0,179.17,179.21,178.81,178.92,34877.0
2017-06-26 12:10:00,178.97,179.04,178.5,178.62,36399.0,178.97,179.04,178.5,178.62,36399.0
2017-06-26 12:20:00,178.64,179.2,178.63,178.95,40525.0,178.64,179.2,178.63,178.95,40525.0
2017-06-26 12:30:00,178.98,179.19,178.88,179.12,14284.0,178.98,179.19,178.88,179.12,14284.0
2017-06-26 12:40:00,179.19,179.45,179.15,179.25,30356.0,179.19,179.45,179.15,179.25,30356.0
2017-06-26 12:50:00,179.27,179.54,179.26,179.46,15260.0,179.27,179.54,179.26,179.46,15260.0
2017-06-26 13:00:00,179.45,179.45,179.08,179.17,14861.0,179.45,179.45,179.08,179.17,14861.0
2017-06-26 13:10:00,179.17,179.18,178.89,179.11,25147.0,179.17,179.18,178.89,179.11,25147.0
2017-06-26 13:20:00,179.24,179.39,179.02,179.32,11788.0,179.24,179.39,179.02,179.32,11788.0
2017-06-26 13:30:00,179.29,179.4,179.18,179.39,8275.0,179.29,179.4,179.18,179.39,8275.0
2017-06-26 13:40:00,179.44,179.54,179.34,179.34,11962.0,179.44,179.54,179.34,179.34,11962.0
2017-06-26 13:50:00,179.29,179.66,179.21,179.57,13042.0,179.29,179.66,179.21,179.57,13042.0
2017-06-26 14:00:00,179.57,179.67,179.39,179.47,18737.0,179.57,179.67,179.39,179.47,18737.0
2017-06-26 14:10:00,179.49,179.49,179.16,179.35,14930.0,179.49,179.49,179.16,179.35,14930.0
2017-06-26 14:20:00,179.24,179.35,179.02,179.14,20700.0,179.24,179.35,179.02,179.14,20700.0
2017-06-26 14:30:00,179.12,179.3,179.0,179.04,10890.0,179.12,179.3,179.0,179.04,10890.0
2017-06-26 14:40:00,179.0,179.2,178.89,179.12,15993.0,179.0,179.2,178.89,179.12,15993.0
2017-06-26 14:50:00,179.14,179.29,178.75,178.86,19154.0,179.14,179.29,178.75,178.86,19154.0
2017-06-26 15:00:00,178.81,178.81,178.4,178.75,27524.0,178.81,178.81,178.4,178.75,27524.0
2017-06-26 15:10:00,178.75,178.76,178.43,178.55,40098.0,178.75,178.76,178.43,178.55,40098.0
2017-06-26 15:20:00,178.55,178.65,178.41,178.65,42583.0,178.55,178.65,178.41,178.65,42583.0
2017-06-26 15:30:00,178.7,178.7,178.42,178.53,51688.0,178.7,178.7,178.42,178.53,51688.0
2017-06-26 15:40:00,178.5,178.7,178.48,178.64,73596.0,178.5,178.7,178.48,178.64,73596.0
2017-06-26 15:50:00,178.62,178.8,178.35,178.46,101627.0,178.62,178.8,178.35,178.46,101627.0
2017-06-27 09:30:00,178.52,178.65,176.5,176.76,146192.0,178.52,178.65,176.5,176.76,146192.0
2017-06-27 09:40:00,176.67,177.36,176.5,176.96,62881.0,176.67,177.36,176.5,176.96,62881.0
2017-06-27 09:50:00,176.97,177.31,176.7,177.15,52634.0,176.97,177.31,176.7,177.15,52634.0
2017-06-27 10:00:00,177.11,177.64,176.98,177.38,33361.0,177.11,177.64,176.98,177.38,33361.0
2017-06-27 10:10:00,177.24,177.46,176.8,176.85,39511.0,177.24,177.46,176.8,176.85,39511.0
2017-06-27 10:20:00,176.88,177.47,176.83,177.25,52179.0,176.88,177.47,176.83,177.25,52179.0
2017-06-27 10:30:00,177.24,177.32,176.81,177.06,22166.0,177.24,177.32,176.81,177.06,22166.0
2017-06-27 10:40:00,177.06,177.37,177.01,177.06,54905.0,177.06,177.37,177.01,177.06,54905.0
2017-06-27 10:50:00,177.02,177.25,176.71,176.89,38500.0,177.02,177.25,176.71,176.89,38500.0
2017-06-27 11:00:00,176.84,177.27,176.59,176.61,31014.0,176.84,177.27,176.59,176.61,31014.0
2017-06-27 11:10:00,176.64,176.96,176.56,176.72,26819.0,176.64,176.96,176.56,176.72,26819.0
2017-06-27 11:20:00,176.78,177.1,176.75,177.01,24090.0,176.78,177.1,176.75,177.01,24090.0
2017-06-27 11:30:00,177.06,177.29,176.97,177.14,19671.0,177.06,177.29,176.97,177.14,19671.0
2017-06-27 11:40:00,177.18,177.24,176.81,176.96,17359.0,177.18,177.24,176.81,176.96,17359.0
2017-06-27 11:50:00,176.93,176.99,176.83,176.86,16522.0,176.93,176.99,176.83,176.86,16522.0
2017-06-27 12:00:00,176.86,177.09,176.76,176.97,34484.0,176.86,177.09,176.76,176.97,34484.0
2017-06-27 12:10:00,177.0,177.07,176.81,176.81,10513.0,177.0,177.07,176.81,176.81,10513.0
2017-06-27 12:20:00,176.82,177.05,176.82,177.0,18084.0,176.82,177.05,176.82,177.0,18084.0
2017-06-27 12:30:00,177.03,177.1,176.72,176.81,15103.0,177.03,177.1,176.72,176.81,15103.0
2017-06-27 12:40:00,176.81,177.06,176.72,176.99,24478.0,176.81,177.06,176.72,176.99,24478.0
2017-06-27 12:50:00,177.03,177.05,176.6,176.81,32059.0,177.03,177.05,176.6,176.81,32059.0
2017-06-27 13:00:00,176.75,176.76,176.2,176.28,34658.0,176.75,176.76,176.2,176.28,34658.0
2017-06-27 13:10:00,176.28,176.65,176.27,176.33,28349.0,176.28,176.65,176.27,176.33,28349.0
2017-06-27 13:20:00,176.4,176.5,176.3,176.31,20773.0,176.4,176.5,176.3,176.31,20773.0
2017-06-27 13:30:00,176.34,176.51,175.57,175.6,60442.0,176.34,176.51,175.57,175.6,60442.0
2017-06-27 13:40:00,175.61,176.04,175.3,175.53,34350.0,175.61,176.04,175.3,175.53,34350.0
2017-06-27 13:50:00,175.5,175.76,175.3,175.63,31852.0,175.5,175.76,175.3,175.63,31852.0
2017-06-27 14:00:00,175.68,175.76,175.13,175.22,43268.0,175.68,175.76,175.13,175.22,43268.0
2017-06-27 14:10:00,175.18,175.57,175.1,175.53,46479.0,175.18,175.57,175.1,175.53,46479.0
2017-06-27 14:20:00,175.56,175.95,175.37,175.79,32831.0,175.56,175.95,175.37,175.79,32831.0
2017-06-27 14:30:00,175.86,176.4,175.79,175.84,40450.0,175.86,176.4,175.79,175.84,40450.0
2017-06-27 14:40:00,175.85,176.34,175.84,176.08,34620.0,175.85,176.34,175.84,176.08,34620.0
2017-06-27 14:50:00,176.08,176.31,175.98,176.1,61862.0,176.08,176.31,175.98,176.1,61862.0
2017-06-27 15:00:00,176.1,176.37,175.91,175.97,93502.0,176.1,176.37,175.91,175.97,93502.0
2017-06-27 15:10:00,175.99,176.08,175.44,175.69,98510.0,175.99,176.08,175.44,175.69,98510.0
2017-06-27 15:20:00,175.71,175.84,175.33,175.64,53958.0,175.71,175.84,175.33,175.64,53958.0
2017-06-27 15:30:00,175.64,175.74,175.36,175.56,76234.0,175.64,175.74,175.36,175.56,76234.0
2017-06-27 15:40:00,175.56,175.65,175.17,175.21,62706.0,175.56,175.65,175.17,175.21,62706.0
2017-06-27 15:50:00,175.23,175.6,175.2,175.6,274567.0,175.23,175.6,175.2,175.6,274567.0
2017-06-28 09:30:00,177.0,177.18,176.16,176.75,233087.0,177.0,177.18,176.16,176.75,233087.0
2017-06-28 09:40:00,176.74,176.95,175.92,176.26,103374.0,176.74,176.95,175.92,176.26,103374.0
2017-06-28 09:50:00,176.2,176.82,176.08,176.54,95281.0,176.2,176.82,176.08,176.54,95281.0
2017-06-28 10:00:00,176.55,177.17,176.36,176.75,107824.0,176.55,177.17,176.36,176.75,107824.0
2017-06-28 10:10:00,176.6,176.78,176.24,176.38,75136.0,176.6,176.78,176.24,176.38,75136.0
2017-06-28 10:20:00,176.5,176.5,175.83,175.99,55162.0,176.5,176.5,175.83,175.99,55162.0
2017-06-28 10:30:00,176.04,176.5,175.86,176.48,63424.0,176.04,176.5,175.86,176.48,63424.0
2017-06-28 10:40:00,176.48,177.15,176.44,177.15,44312.0,176.48,177.15,176.44,177.15,44312.0
2017-06-28 10:50:00,177.15,177.8,177.08,177.22,60111.0,177.15,177.8,177.08,177.22,60111.0
2017-06-28 11:00:00,177.22,177.33,176.97,177.11,103568.0,177.22,177.33,176.97,177.11,103568.0
2017-06-28 11:10:00,177.09,177.63,177.05,177.49,23981.0,177.09,177.63,177.05,177.49,23981.0
2017-06-28 11:20:00,177.37,177.44,177.08,177.44,36191.0,177.37,177.44,177.08,177.44,36191.0
2017-06-28 11:30:00,177.35,177.7,177.3,177.36,32153.0,177.35,177.7,177.3,177.36,32153.0
2017-06-28 11:40:00,177.36,177.55,177.35,177.5,31576.0,177.36,177.55,177.35,177.5,31576.0
2017-06-28 11:50:00,177.52,177.74,177.5,177.57,47647.0,177.52,177.74,177.5,177.57,47647.0
2017-06-28 12:00:00,177.53,177.58,177.11,177.36,48398.0,177.53,177.58,177.11,177.36,48398.0
2017-06-28 12:10:00,177.36,178.04,177.34,177.74,43351.0,177.36,178.04,177.34,177.74,43351.0
2017-06-28 12:20:00,177.72,178.2,177.69,177.92,63573.0,177.72,178.2,177.69,177.92,63573.0
2017-06-28 12:30:00,177.86,178.0,177.59,177.88,33460.0,177.86,178.0,177.59,177.88,33460.0
2017-06-28 12:40:00,177.95,178.07,177.84,178.0,35111.0,177.95,178.07,177.84,178.0,35111.0
2017-06-28 12:50:00,178.06,178.13,177.85,177.91,27685.0,178.06,178.13,177.85,177.91,27685.0
2017-06-28 13:00:00,177.91,178.31,177.85,178.09,39807.0,177.91,178.31,177.85,178.09,39807.0
2017-06-28 13:10:00,177.99,178.22,177.89,178.13,14161.0,177.99,178.22,177.89,178.13,14161.0
2017-06-28 13:20:00,178.15,178.5,178.13,178.34,43971.0,178.15,178.5,178.13,178.34,43971.0
2017-06-28 13:30:00,178.31,178.48,178.24,178.47,25984.0,178.31,178.48,178.24,178.47,25984.0
2017-06-28 13:40:00,178.41,178.72,178.35,178.43,14777.0,178.41,178.72,178.35,178.43,14777.0
2017-06-28 13:50:00,178.44,178.56,178.27,178.3,26196.0,178.44,178.56,178.27,178.3,26196.0
2017-06-28 14:00:00,178.28,178.34,178.07,178.21,16854.0,178.28,178.34,178.07,178.21,16854.0
2017-06-28 14:10:00,178.17,178.34,178.17,178.32,9066.0,178.17,178.34,178.17,178.32,9066.0
2017-06-28 14:20:00,178.3,178.37,177.9,177.9,14768.0,178.3,178.37,177.9,177.9,14768.0
2017-06-28 14:30:00,177.89,178.15,177.69,178.15,35644.0,177.89,178.15,177.69,178.15,35644.0
2017-06-28 14:40:00,178.15,178.42,177.95,178.4,28663.0,178.15,178.42,177.95,178.4,28663.0
2017-06-28 14:50:00,178.32,178.4,178.17,178.24,18523.0,178.32,178.4,178.17,178.24,18523.0
2017-06-28 15:00:00,178.27,178.57,178.27,178.56,50827.0,178.27,178.57,178.27,178.56,50827.0
2017-06-28 15:10:00,178.52,178.64,178.29,178.3,26598.0,178.52,178.64,178.29,178.3,26598.0
2017-06-28 15:20:00,178.28,178.54,178.23,178.51,34944.0,178.28,178.54,178.23,178.51,34944.0
2017-06-28 15:30:00,178.52,178.66,178.43,178.47,32249.0,178.52,178.66,178.43,178.47,32249.0
2017-06-28 15:40:00,178.49,178.59,178.25,178.48,53137.0,178.49,178.59,178.25,178.48,53137.0
2017-06-28 15:50:00,178.43,178.43,177.9,178.01,224295.0,178.43,178.43,177.9,178.01,224295.0
2017-06-29 09:30:00,177.54,178.27,177.54,178.22,148630.0,177.54,178.27,177.54,178.22,148630.0
2017-06-29 09:40:00,178.26,178.33,177.54,177.93,103266.0,178.26,178.33,177.54,177.93,103266.0
2017-06-29 09:50:00,178.03,178.25,177.84,177.95,50225.0,178.03,178.25,177.84,177.95,50225.0
2017-06-29 10:00:00,177.95,178.09,177.22,177.63,57101.0,177.95,178.09,177.22,177.63,57101.0
2017-06-29 10:10:00,177.66,177.81,177.48,177.57,38351.0,177.66,177.81,177.48,177.57,38351.0
2017-06-29 10:20:00,177.66,179.0,177.6,179.0,63865.0,177.66,179.0,177.6,179.0,63865.0
2017-06-29 10:30:00,178.92,179.82,178.58,179.68,222274.0,178.92,179.82,178.58,179.68,222274.0
2017-06-29 10:40:00,179.8,180.46,179.79,180.18,113115.0,179.8,180.46,179.79,180.18,113115.0
2017-06-29 10:50:00,180.18,180.23,179.27,179.34,89022.0,180.18,180.23,179.27,179.34,89022.0
2017-06-29 11:00:00,179.28,179.31,178.54,178.87,80349.0,179.28,179.31,178.54,178.87,80349.0
2017-06-29 11:10:00,178.91,179.2,178.36,179.05,61711.0,178.91,179.2,178.36,179.05,61711.0
2017-06-29 11:20:00,179.05,179.3,178.13,178.42,76781.0,179.05,179.3,178.13,178.42,76781.0
2017-06-29 11:30:00,178.44,178.46,177.88,177.89,96637.0,178.44,178.46,177.88,177.89,96637.0
2017-06-29 11:40:00,177.91,178.45,177.8,178.37,36443.0,177.91,178.45,177.8,178.37,36443.0
2017-06-29 11:50:00,178.33,178.48,178.1,178.14,36572.0,178.33,178.48,178.1,178.14,36572.0
2017-06-29 12:00:00,178.17,178.89,177.95,178.47,49098.0,178.17,178.89,177.95,178.47,49098.0
2017-06-29 12:10:00,178.47,179.07,178.38,178.56,42695.0,178.47,179.07,178.38,178.56,42695.0
2017-06-29 12:20:00,178.6,178.62,178.18,178.62,23755.0,178.6,178.62,178.18,178.62,23755.0
2017-06-29 12:30:00,178.71,179.14,178.65,179.03,45390.0,178.71,179.14,178.65,179.03,45390.0
2017-06-29 12:40:00,179.05,179.08,178.27,178.47,47670.0,179.05,179.08,178.27,178.47,47670.0
2017-06-29 12:50:00,178.48,178.52,178.17,178.45,33689.0,178.48,178.52,178.17,178.45,33689.0
2017-06-29 13:00:00,178.41,178.68,178.15,178.39,23015.0,178.41,178.68,178.15,178.39,23015.0
2017-06-29 13:10:00,178.41,178.41,178.03,178.26,32833.0,178.41,178.41,178.03,178.26,32833.0
2017-06-29 13:20:00,178.2,178.23,177.4,177.41,46605.0,178.2,178.23,177.4,177.41,46605.0
2017-06-29 13:30:00,177.51,177.85,177.35,177.85,41900.0,177.51,177.85,177.35,177.85,41900.0
2017-06-29 13:40:00,177.81,177.85,177.3,177.49,30915.0,177.81,177.85,177.3,177.49,30915.0
2017-06-29 13:50:00,177.46,177.73,177.25,177.66,38339.0,177.46,177.73,177.25,177.66,38339.0
2017-06-29 14:00:00,177.66,178.07,177.6,177.92,30199.0,177.66,178.07,177.6,177.92,30199.0
2017-06-29 14:10:00,177.95,178.39,177.74,177.83,31662.0,177.95,178.39,177.74,177.83,31662.0
2017-06-29 14:20:00,177.83,178.78,177.81,178.55,45875.0,177.83,178.78,177.81,178.55,45875.0
2017-06-29 14:30:00,178.57,178.67,178.27,178.48,28886.0,178.57,178.67,178.27,178.48,28886.0
2017-06-29 14:40:00,178.44,178.8,178.24,178.35,26468.0,178.44,178.8,178.24,178.35,26468.0
2017-06-29 14:50:00,178.28,178.32,177.9,178.23,33455.0,178.28,178.32,177.9,178.23,33455.0
2017-06-29 15:00:00,178.26,178.91,178.24,178.61,43100.0,178.26,178.91,178.24,178.61,43100.0
2017-06-29 15:10:00,178.65,179.22,178.43,179.13,37404.0,178.65,179.22,178.43,179.13,37404.0
2017-06-29 15:20:00,179.16,179.3,178.93,179.13,62456.0,179.16,179.3,178.93,179.13,62456.0
2017-06-29 15:30:00,179.14,179.78,179.14,179.71,58752.0,179.14,179.78,179.14,179.71,58752.0
2017-06-29 15:40:00,179.65,179.69,179.43,179.59,115595.0,179.65,179.69,179.43,179.59,115595.0
2017-06-29 15:50:00,179.61,179.9,179.49,179.63,273761.0,179.61,179.9,179.49,179.63,273761.0
2017-06-30 09:30:00,180.44,180.88,179.76,180.44,292369.0,180.44,180.88,179.76,180.44,292369.0
2017-06-30 09:40:00,180.44,180.64,179.63,179.99,64477.0,180.44,180.64,179.63,179.99,64477.0
2017-06-30 09:50:00,179.9,180.13,178.83,179.0,100065.0,179.9,180.13,178.83,179.0,100065.0
2017-06-30 10:00:00,179.0,179.8,178.94,179.4,46061.0,179.0,179.8,178.94,179.4,46061.0
2017-06-30 10:10:00,179.23,179.3,178.61,178.87,61139.0,179.23,179.3,178.61,178.87,61139.0
2017-06-30 10:20:00,178.75,179.41,178.73,178.94,23600.0,178.75,179.41,178.73,178.94,23600.0
2017-06-30 10:30:00,178.94,179.3,178.52,178.55,19330.0,178.94,179.3,178.52,178.55,19330.0
2017-06-30 10:40:00,178.6,179.01,178.44,178.82,24746.0,178.6,179.01,178.44,178.82,24746.0
2017-06-30 10:50:00,178.79,179.41,178.66,179.15,43773.0,178.79,179.41,178.66,179.15,43773.0
2017-06-30 11:00:00,179.12,179.21,178.79,179.09,19713.0,179.12,179.21,178.79,179.09,19713.0
2017-06-30 11:10:00,179.02,179.18,178.78,178.86,26713.0,179.02,179.18,178.78,178.86,26713.0
2017-06-30 11:20:00,178.87,179.23,178.79,179.0,21394.0,178.87,179.23,178.79,179.0,21394.0
2017-06-30 11:30:00,178.94,179.21,178.81,178.83,16398.0,178.94,179.21,178.81,178.83,16398.0
2017-06-30 11:40:00,178.87,179.07,178.75,179.0,39707.0,178.87,179.07,178.75,179.0,39707.0
2017-06-30 11:50:00,179.01,179.05,178.81,179.05,12778.0,179.01,179.05,178.81,179.05,12778.0
2017-06-30 12:00:00,179.02,179.08,178.75,178.99,34228.0,179.02,179.08,178.75,178.99,34228.0
2017-06-30 12:10:00,179.0,179.14,178.92,179.01,19714.0,179.0,179.14,178.92,179.01,19714.0
2017-06-30 12:20:00,179.01,179.06,178.89,178.96,74203.0,179.01,179.06,178.89,178.96,74203.0
2017-06-30 12:30:00,178.95,179.07,178.7,178.89,18516.0,178.95,179.07,178.7,178.89,18516.0
2017-06-30 12:40:00,178.89,178.92,178.63,178.77,22930.0,178.89,178.92,178.63,178.77,22930.0
2017-06-30 12:50:00,178.71,178.94,178.59,178.94,19574.0,178.71,178.94,178.59,178.94,19574.0
2017-06-30 13:00:00,178.94,179.0,178.72,178.78,10587.0,178.94,179.0,178.72,178.78,10587.0
2017-06-30 13:10:00,178.76,178.94,178.63,178.66,14121.0,178.76,178.94,178.63,178.66,14121.0
2017-06-30 13:20:00,178.6,178.69,178.51,178.65,10165.0,178.6,178.69,178.51,178.65,10165.0
2017-06-30 13:30:00,178.65,178.83,178.6,178.67,44349.0,178.65,178.83,178.6,178.67,44349.0
2017-06-30 13:40:00,178.68,178.69,178.31,178.66,13872.0,178.68,178.69,178.31,178.66,13872.0
2017-06-30 13:50:00,178.65,178.69,178.42,178.43,9591.0,178.65,178.69,178.42,178.43,9591.0
2017-06-30 14:00:00,178.43,178.84,178.32,178.72,27608.0,178.43,178.84,178.32,178.72,27608.0
2017-06-30 14:10:00,178.7,178.81,178.65,178.77,19577.0,178.7,178.81,178.65,178.77,19577.0
2017-06-30 14:20:00,178.76,178.9,178.61,178.82,18796.0,178.76,178.9,178.61,178.82,18796.0
2017-06-30 14:30:00,178.76,178.83,178.58,178.64,14690.0,178.76,178.83,178.58,178.64,14690.0
2017-06-30 14:40:00,178.69,179.05,178.58,179.02,55833.0,178.69,179.05,178.58,179.02,55833.0
2017-06-30 14:50:00,179.02,179.1,178.87,179.02,23255.0,179.02,179.1,178.87,179.02,23255.0
2017-06-30 15:00:00,179.1,179.12,178.79,178.9,17623.0,179.1,179.12,178.79,178.9,17623.0
2017-06-30 15:10:00,178.86,179.02,178.7,178.85,25109.0,178.86,179.02,178.7,178.85,25109.0
2017-06-30 15:20:00,178.88,179.13,178.86,178.91,15081.0,178.88,179.13,178.86,178.91,15081.0
2017-06-30 15:30:00,178.92,178.93,178.64,178.74,98009.0,178.92,178.93,178.64,178.74,98009.0
2017-06-30 15:40:00,178.77,179.05,178.65,179.02,103344.0,178.77,179.05,178.65,179.02,103344.0
2017-06-30 15:50:00,179.06,179.23,178.76,178.88,166614.0,179.06,179.23,178.76,178.88,166614.0
2017-07-03 09:30:00,179.9,182.87,179.82,182.05,404969.0,179.9,182.87,179.82,182.05,404969.0
2017-07-03 09:40:00,182.07,182.91,181.77,182.91,173522.0,182.07,182.91,181.77,182.91,173522.0
2017-07-03 09:50:00,182.74,183.5,182.67,183.12,134532.0,182.74,183.5,182.67,183.12,134532.0
2017-07-03 10:00:00,183.19,183.2,182.38,182.5,42377.0,183.19,183.2,182.38,182.5,42377.0
2017-07-03 10:10:00,182.55,182.85,182.26,182.42,60778.0,182.55,182.85,182.26,182.42,60778.0
2017-07-03 10:20:00,182.45,182.53,181.88,181.88,46974.0,182.45,182.53,181.88,181.88,46974.0
2017-07-03 10:30:00,181.88,181.93,181.11,181.47,44363.0,181.88,181.93,181.11,181.47,44363.0
2017-07-03 10:40:00,181.35,181.59,181.01,181.11,40851.0,181.35,181.59,181.01,181.11,40851.0
2017-07-03 10:50:00,181.11,181.12,180.31,180.43,47117.0,181.11,181.12,180.31,180.43,47117.0
2017-07-03 11:00:00,180.31,180.46,179.63,180.14,45206.0,180.31,180.46,179.63,180.14,45206.0
2017-07-03 11:10:00,180.23,180.48,179.99,180.14,23586.0,180.23,180.48,179.99,180.14,23586.0
2017-07-03 11:20:00,180.01,180.49,179.98,180.46,22488.0,180.01,180.49,179.98,180.46,22488.0
2017-07-03 11:30:00,180.43,180.58,180.06,180.56,47551.0,180.43,180.58,180.06,180.56,47551.0
2017-07-03 11:40:00,180.56,180.68,180.37,180.55,20384.0,180.56,180.68,180.37,180.55,20384.0
2017-07-03 11:50:00,180.54,180.54,180.21,180.38,27593.0,180.54,180.54,180.21,180.38,27593.0
2017-07-03 12:00:00,180.31,180.5,180.14,180.2,59339.0,180.31,180.5,180.14,180.2,59339.0
2017-07-03 12:10:00,180.18,180.31,180.07,180.25,69929.0,180.18,180.31,180.07,180.25,69929.0
2017-07-03 12:20:00,180.25,180.39,180.06,180.39,23043.0,180.25,180.39,180.06,180.39,23043.0
2017-07-03 12:30:00,180.41,180.41,179.86,179.88,43298.0,180.41,180.41,179.86,179.88,43298.0
2017-07-03 12:40:00,179.9,180.24,179.86,180.09,55882.0,179.9,180.24,179.86,180.09,55882.0
2017-07-03 12:50:00,180.11,180.22,179.78,179.92,113138.0,180.11,180.22,179.78,179.92,113138.0
2017-07-05 09:30:00,186.37,187.25,183.55,183.96,503208.0,186.37,187.25,183.55,183.96,503208.0
2017-07-05 09:40:00,183.96,184.25,182.17,182.87,245580.0,183.96,184.25,182.17,182.87,245580.0
2017-07-05 09:50:00,182.88,184.55,182.88,184.5,205899.0,182.88,184.55,182.88,184.5,205899.0
2017-07-05 10:00:00,184.48,184.57,183.68,184.3,202348.0,184.48,184.57,183.68,184.3,202348.0
2017-07-05 10:10:00,184.3,185.58,184.29,184.77,151222.0,184.3,185.58,184.29,184.77,151222.0
2017-07-05 10:20:00,184.88,185.09,183.81,184.71,134792.0,184.88,185.09,183.81,184.71,134792.0
2017-07-05 10:30:00,184.76,185.18,184.5,184.67,73509.0,184.76,185.18,184.5,184.67,73509.0
2017-07-05 10:40:00,184.56,185.02,184.45,184.74,58373.0,184.56,185.02,184.45,184.74,58373.0
2017-07-05 10:50:00,184.64,184.73,184.3,184.31,43857.0,184.64,184.73,184.3,184.31,43857.0
2017-07-05 11:00:00,184.3,184.73,183.91,184.51,60975.0,184.3,184.73,183.91,184.51,60975.0
2017-07-05 11:10:00,184.47,184.51,183.72,183.72,45930.0,184.47,184.51,183.72,183.72,45930.0
2017-07-05 11:20:00,183.8,184.33,183.43,184.19,75913.0,183.8,184.33,183.43,184.19,75913.0
2017-07-05 11:30:00,184.15,184.2,183.63,183.89,52779.0,184.15,184.2,183.63,183.89,52779.0
2017-07-05 11:40:00,183.93,184.48,183.63,184.16,31293.0,183.93,184.48,183.63,184.16,31293.0
2017-07-05 11:50:00,184.18,184.62,184.18,184.32,27271.0,184.18,184.62,184.18,184.32,27271.0
2017-07-05 12:00:00,184.37,184.69,184.27,184.55,31428.0,184.37,184.69,184.27,184.55,31428.0
2017-07-05 12:10:00,184.52,184.94,184.52,184.84,33407.0,184.52,184.94,184.52,184.84,33407.0
2017-07-05 12:20:00,184.88,185.04,184.54,184.72,35862.0,184.88,185.04,184.54,184.72,35862.0
2017-07-05 12:30:00,184.7,185.1,184.7,185.01,23919.0,184.7,185.1,184.7,185.01,23919.0
2017-07-05 12:40:00,185.08,185.08,184.8,184.93,45101.0,185.08,185.08,184.8,184.93,45101.0
2017-07-05 12:50:00,184.89,185.06,184.78,184.83,26158.0,184.89,185.06,184.78,184.83,26158.0
2017-07-05 13:00:00,184.88,185.02,184.82,184.86,25510.0,184.88,185.02,184.82,184.86,25510.0
2017-07-05 13:10:00,184.85,185.52,184.85,185.35,47557.0,184.85,185.52,184.85,185.35,47557.0
2017-07-05 13:20:00,185.41,185.89,185.32,185.45,33791.0,185.41,185.89,185.32,185.45,33791.0
2017-07-05 13:30:00,185.5,185.98,185.5,185.94,64980.0,185.5,185.98,185.5,185.94,64980.0
2017-07-05 13:40:00,185.99,186.3,185.66,185.75,66490.0,185.99,186.3,185.66,185.75,66490.0
2017-07-05 13:50:00,185.7,186.15,185.42,185.81,65756.0,185.7,186.15,185.42,185.81,65756.0
2017-07-05 14:00:00,185.77,186.09,185.2,185.37,124954.0,185.77,186.09,185.2,185.37,124954.0
2017-07-05 14:10:00,185.3,185.85,185.1,185.48,33504.0,185.3,185.85,185.1,185.48,33504.0
2017-07-05 14:20:00,185.51,185.95,185.45,185.81,53991.0,185.51,185.95,185.45,185.81,53991.0
2017-07-05 14:30:00,185.81,186.05,185.23,185.4,54656.0,185.81,186.05,185.23,185.4,54656.0
2017-07-05 14:40:00,185.4,185.47,184.92,184.94,51743.0,185.4,185.47,184.92,184.94,51743.0
2017-07-05 14:50:00,184.93,184.95,184.44,184.55,61138.0,184.93,184.95,184.44,184.55,61138.0
2017-07-05 15:00:00,184.63,184.82,184.14,184.46,95674.0,184.63,184.82,184.14,184.46,95674.0
2017-07-05 15:10:00,184.43,184.97,184.24,184.75,70058.0,184.43,184.97,184.24,184.75,70058.0
2017-07-05 15:20:00,184.73,184.75,184.17,184.25,58636.0,184.73,184.75,184.17,184.25,58636.0
2017-07-05 15:30:00,184.23,184.64,184.21,184.28,69341.0,184.23,184.64,184.21,184.28,69341.0
2017-07-05 15:40:00,184.28,184.59,184.26,184.4,73325.0,184.28,184.59,184.26,184.4,73325.0
2017-07-05 15:50:00,184.43,184.45,183.76,183.85,322301.0,184.43,184.45,183.76,183.85,322301.0
2017-07-06 09:30:00,183.54,183.89,182.08,182.13,212178.0,183.54,183.89,182.08,182.13,212178.0
2017-07-06 09:40:00,182.2,182.97,182.1,182.61,81229.0,182.2,182.97,182.1,182.61,81229.0
2017-07-06 09:50:00,182.59,183.04,182.16,182.58,44879.0,182.59,183.04,182.16,182.58,44879.0
2017-07-06 10:00:00,182.57,182.59,181.47,181.86,90540.0,182.57,182.59,181.47,181.86,90540.0
2017-07-06 10:10:00,181.88,182.26,181.55,182.08,31768.0,181.88,182.26,181.55,182.08,31768.0
2017-07-06 10:20:00,182.15,182.32,181.78,182.0,30869.0,182.15,182.32,181.78,182.0,30869.0
2017-07-06 10:30:00,182.01,182.11,181.39,181.88,40501.0,182.01,182.11,181.39,181.88,40501.0
2017-07-06 10:40:00,181.8,181.8,180.84,180.88,49806.0,181.8,181.8,180.84,180.88,49806.0
2017-07-06 10:50:00,180.91,181.53,180.67,181.18,42408.0,180.91,181.53,180.67,181.18,42408.0
2017-07-06 11:00:00,181.13,181.48,180.98,181.25,48502.0,181.13,181.48,180.98,181.25,48502.0
2017-07-06 11:10:00,181.22,181.78,180.76,180.83,70535.0,181.22,181.78,180.76,180.83,70535.0
2017-07-06 11:20:00,180.89,181.6,180.74,181.5,43656.0,180.89,181.6,180.74,181.5,43656.0
2017-07-06 11:30:00,181.55,182.42,181.55,182.04,55548.0,181.55,182.42,181.55,182.04,55548.0
2017-07-06 11:40:00,181.94,182.33,181.81,181.98,26000.0,181.94,182.33,181.81,181.98,26000.0
2017-07-06 11:50:00,181.97,182.27,181.81,181.93,20660.0,181.97,182.27,181.81,181.93,20660.0
2017-07-06 12:00:00,181.96,182.11,181.66,181.89,19351.0,181.96,182.11,181.66,181.89,19351.0
2017-07-06 12:10:00,181.87,182.05,181.54,181.72,17964.0,181.87,182.05,181.54,181.72,17964.0
2017-07-06 12:20:00,181.65,181.93,181.47,181.89,22223.0,181.65,181.93,181.47,181.89,22223.0
2017-07-06 12:30:00,181.93,182.61,181.83,182.51,32580.0,181.93,182.61,181.83,182.51,32580.0
2017-07-06 12:40:00,182.49,183.0,182.33,182.88,51237.0,182.49,183.0,182.33,182.88,51237.0
2017-07-06 12:50:00,182.88,182.9,182.59,182.9,39926.0,182.88,182.9,182.59,182.9,39926.0
2017-07-06 13:00:00,182.96,183.1,182.74,183.06,24602.0,182.96,183.1,182.74,183.06,24602.0
2017-07-06 13:10:00,183.01,183.31,182.9,183.31,36632.0,183.01,183.31,182.9,183.31,36632.0
2017-07-06 13:20:00,183.29,183.38,182.93,183.02,31037.0,183.29,183.38,182.93,183.02,31037.0
2017-07-06 13:30:00,183.0,183.09,182.81,182.81,29197.0,183.0,183.09,182.81,182.81,29197.0
2017-07-06 13:40:00,182.8,182.95,182.45,182.92,34894.0,182.8,182.95,182.45,182.92,34894.0
2017-07-06 13:50:00,182.85,182.9,182.37,182.46,19897.0,182.85,182.9,182.37,182.46,19897.0
2017-07-06 14:00:00,182.44,182.49,182.13,182.33,15634.0,182.44,182.49,182.13,182.33,15634.0
2017-07-06 14:10:00,182.32,182.35,181.88,182.1,16175.0,182.32,182.35,181.88,182.1,16175.0
2017-07-06 14:20:00,182.04,182.32,182.03,182.19,14262.0,182.04,182.32,182.03,182.19,14262.0
2017-07-06 14:30:00,182.17,182.2,181.83,181.85,21556.0,182.17,182.2,181.83,181.85,21556.0
2017-07-06 14:40:00,181.84,182.17,181.66,181.72,33562.0,181.84,182.17,181.66,181.72,33562.0
2017-07-06 14:50:00,181.81,181.98,181.52,181.86,34788.0,181.81,181.98,181.52,181.86,34788.0
2017-07-06 15:00:00,181.84,181.89,181.27,181.46,34022.0,181.84,181.89,181.27,181.46,34022.0
2017-07-06 15:10:00,181.58,181.6,181.14,181.41,41659.0,181.58,181.6,181.14,181.41,41659.0
2017-07-06 15:20:00,181.38,181.49,181.14,181.26,61122.0,181.38,181.49,181.14,181.26,61122.0
2017-07-06 15:30:00,181.26,181.41,181.06,181.23,80291.0,181.26,181.41,181.06,181.23,80291.0
2017-07-06 15:40:00,181.2,181.72,181.01,181.72,66493.0,181.2,181.72,181.01,181.72,66493.0
2017-07-06 15:50:00,181.77,182.12,181.73,181.79,174576.0,181.77,182.12,181.73,181.79,174576.0
2017-07-07 09:30:00,181.79,182.78,181.65,182.07,107031.0,181.79,182.78,181.65,182.07,107031.0
2017-07-07 09:40:00,182.04,182.04,180.87,181.24,47602.0,182.04,182.04,180.87,181.24,47602.0
2017-07-07 09:50:00,181.3,182.13,180.99,182.12,48600.0,181.3,182.13,180.99,182.12,48600.0
2017-07-07 10:00:00,182.12,182.12,181.1,181.1,42456.0,182.12,182.12,181.1,181.1,42456.0
2017-07-07 10:10:00,181.07,181.31,180.28,180.42,42637.0,181.07,181.31,180.28,180.42,42637.0
2017-07-07 10:20:00,180.48,180.55,180.16,180.55,29014.0,180.48,180.55,180.16,180.55,29014.0
2017-07-07 10:30:00,180.75,180.96,180.32,180.35,26505.0,180.75,180.96,180.32,180.35,26505.0
2017-07-07 10:40:00,180.4,180.81,179.92,180.1,45731.0,180.4,180.81,179.92,180.1,45731.0
2017-07-07 10:50:00,180.13,180.68,180.11,180.33,26484.0,180.13,180.68,180.11,180.33,26484.0
2017-07-07 11:00:00,180.37,180.82,180.26,180.5,18921.0,180.37,180.82,180.26,180.5,18921.0
2017-07-07 11:10:00,180.49,180.67,180.46,180.54,15137.0,180.49,180.67,180.46,180.54,15137.0
2017-07-07 11:20:00,180.52,181.1,180.48,180.89,23032.0,180.52,181.1,180.48,180.89,23032.0
2017-07-07 11:30:00,180.89,181.03,180.4,180.64,26044.0,180.89,181.03,180.4,180.64,26044.0
2017-07-07 11:40:00,180.63,181.09,180.58,181.09,23879.0,180.63,181.09,180.58,181.09,23879.0
2017-07-07 11:50:00,181.05,181.33,181.01,181.28,14183.0,181.05,181.33,181.01,181.28,14183.0
2017-07-07 12:00:00,181.28,181.35,181.07,181.34,22539.0,181.28,181.35,181.07,181.34,22539.0
2017-07-07 12:10:00,181.33,181.89,181.3,181.7,38137.0,181.33,181.89,181.3,181.7,38137.0
2017-07-07 12:20:00,181.7,181.99,181.66,181.94,23293.0,181.7,181.99,181.66,181.94,23293.0
2017-07-07 12:30:00,181.94,181.98,181.71,181.95,15513.0,181.94,181.98,181.71,181.95,15513.0
2017-07-07 12:40:00,181.94,181.94,181.64,181.69,12106.0,181.94,181.94,181.64,181.69,12106.0
2017-07-07 12:50:00,181.68,181.75,181.63,181.72,8900.0,181.68,181.75,181.63,181.72,8900.0
2017-07-07 13:00:00,181.75,182.0,181.72,181.84,12547.0,181.75,182.0,181.72,181.84,12547.0
2017-07-07 13:10:00,181.86,182.2,181.86,182.1,14079.0,181.86,182.2,181.86,182.1,14079.0
2017-07-07 13:20:00,182.11,182.65,182.1,182.64,37637.0,182.11,182.65,182.1,182.64,37637.0
2017-07-07 13:30:00,182.65,182.67,182.43,182.6,26801.0,182.65,182.67,182.43,182.6,26801.0
2017-07-07 13:40:00,182.55,182.64,182.08,182.11,40704.0,182.55,182.64,182.08,182.11,40704.0
2017-07-07 13:50:00,182.09,182.19,181.95,182.08,21183.0,182.09,182.19,181.95,182.08,21183.0
2017-07-07 14:00:00,182.04,182.11,181.82,181.86,26383.0,182.04,182.11,181.82,181.86,26383.0
2017-07-07 14:10:00,181.83,182.14,181.83,182.14,14573.0,181.83,182.14,181.83,182.14,14573.0
2017-07-07 14:20:00,182.08,182.12,181.76,181.76,16478.0,182.08,182.12,181.76,181.76,16478.0
2017-07-07 14:30:00,181.74,181.95,181.68,181.87,26221.0,181.74,181.95,181.68,181.87,26221.0
2017-07-07 14:40:00,181.84,181.91,181.62,181.79,11916.0,181.84,181.91,181.62,181.79,11916.0
2017-07-07 14:50:00,181.8,181.93,181.72,181.72,12530.0,181.8,181.93,181.72,181.72,12530.0
2017-07-07 15:00:00,181.78,181.82,181.51,181.61,13119.0,181.78,181.82,181.51,181.61,13119.0
2017-07-07 15:10:00,181.63,181.69,181.47,181.58,14936.0,181.63,181.69,181.47,181.58,14936.0
2017-07-07 15:20:00,181.6,181.6,181.46,181.5,28127.0,181.6,181.6,181.46,181.5,28127.0
2017-07-07 15:30:00,181.49,181.65,181.3,181.57,27472.0,181.49,181.65,181.3,181.57,27472.0
2017-07-07 15:40:00,181.55,181.64,181.4,181.48,36303.0,181.55,181.64,181.4,181.48,36303.0
2017-07-07 15:50:00,181.49,181.61,181.36,181.4,88527.0,181.49,181.61,181.36,181.4,88527.0
2017-07-10 09:30:00,182.31,182.99,181.59,182.03,115141.0,182.31,182.99,181.59,182.03,115141.0
2017-07-10 09:40:00,181.94,182.45,181.94,182.15,44210.0,181.94,182.45,181.94,182.15,44210.0
2017-07-10 09:50:00,182.18,182.27,181.72,181.97,50421.0,182.18,182.27,181.72,181.97,50421.0
2017-07-10 10:00:00,182.09,182.4,182.03,182.35,44497.0,182.09,182.4,182.03,182.35,44497.0
2017-07-10 10:10:00,182.33,182.44,182.08,182.44,24450.0,182.33,182.44,182.08,182.44,24450.0
2017-07-10 10:20:00,182.45,182.54,182.19,182.37,43852.0,182.45,182.54,182.19,182.37,43852.0
2017-07-10 10:30:00,182.38,182.5,182.07,182.34,40045.0,182.38,182.5,182.07,182.34,40045.0
2017-07-10 10:40:00,182.37,182.52,182.2,182.52,63731.0,182.37,182.52,182.2,182.52,63731.0
2017-07-10 10:50:00,182.56,182.6,182.29,182.49,42819.0,182.56,182.6,182.29,182.49,42819.0
2017-07-10 11:00:00,182.48,182.55,182.32,182.47,16348.0,182.48,182.55,182.32,182.47,16348.0
2017-07-10 11:10:00,182.48,182.49,182.33,182.45,19400.0,182.48,182.49,182.33,182.45,19400.0
2017-07-10 11:20:00,182.49,182.55,182.32,182.32,15025.0,182.49,182.55,182.32,182.32,15025.0
2017-07-10 11:30:00,182.32,182.55,182.2,182.44,25853.0,182.32,182.55,182.2,182.44,25853.0
2017-07-10 11:40:00,182.46,182.5,182.27,182.41,12306.0,182.46,182.5,182.27,182.41,12306.0
2017-07-10 11:50:00,182.39,182.55,182.38,182.46,14523.0,182.39,182.55,182.38,182.46,14523.0
2017-07-10 12:00:00,182.46,182.76,182.4,182.71,34674.0,182.46,182.76,182.4,182.71,34674.0
2017-07-10 12:10:00,182.7,182.99,182.7,182.84,17408.0,182.7,182.99,182.7,182.84,17408.0
2017-07-10 12:20:00,182.89,182.97,182.85,182.95,18264.0,182.89,182.97,182.85,182.95,18264.0
2017-07-10 12:30:00,182.95,183.02,182.88,182.96,26946.0,182.95,183.02,182.88,182.96,26946.0
2017-07-10 12:40:00,182.95,183.33,182.94,183.28,19370.0,182.95,183.33,182.94,183.28,19370.0
2017-07-10 12:50:00,183.28,183.36,183.12,183.21,14226.0,183.28,183.36,183.12,183.21,14226.0
2017-07-10 13:00:00,183.22,183.44,183.1,183.4,15932.0,183.22,183.44,183.1,183.4,15932.0
2017-07-10 13:10:00,183.43,183.59,183.32,183.39,10118.0,183.43,183.59,183.32,183.39,10118.0
2017-07-10 13:20:00,183.34,183.37,183.09,183.14,11234.0,183.34,183.37,183.09,183.14,11234.0
2017-07-10 13:30:00,183.05,183.22,183.0,183.17,7458.0,183.05,183.22,183.0,183.17,7458.0
2017-07-10 13:40:00,183.2,183.33,183.17,183.27,6315.0,183.2,183.33,183.17,183.27,6315.0
2017-07-10 13:50:00,183.33,183.92,183.31,183.83,21523.0,183.33,183.92,183.31,183.83,21523.0
2017-07-10 14:00:00,183.82,183.94,183.69,183.69,10371.0,183.82,183.94,183.69,183.69,10371.0
2017-07-10 14:10:00,183.73,183.79,183.48,183.52,21770.0,183.73,183.79,183.48,183.52,21770.0
2017-07-10 14:20:00,183.49,183.51,183.03,183.03,36451.0,183.49,183.51,183.03,183.03,36451.0
2017-07-10 14:30:00,183.04,183.12,182.93,183.04,47190.0,183.04,183.12,182.93,183.04,47190.0
2017-07-10 14:40:00,183.09,183.28,183.05,183.21,20356.0,183.09,183.28,183.05,183.21,20356.0
2017-07-10 14:50:00,183.2,183.32,183.16,183.16,15363.0,183.2,183.32,183.16,183.16,15363.0
2017-07-10 15:00:00,183.19,183.2,182.92,182.99,16954.0,183.19,183.2,182.92,182.99,16954.0
2017-07-10 15:10:00,182.99,183.19,182.94,183.0,10297.0,182.99,183.19,182.94,183.0,10297.0
2017-07-10 15:20:00,183.0,183.2,183.0,183.16,12632.0,183.0,183.2,183.0,183.16,12632.0
2017-07-10 15:30:00,183.15,183.5,183.11,183.48,27170.0,183.15,183.5,183.11,183.48,27170.0
2017-07-10 15:40:00,183.44,183.44,182.97,183.08,43874.0,183.44,183.44,182.97,183.08,43874.0
2017-07-10 15:50:00,183.04,183.14,182.9,182.96,88192.0,183.04,183.14,182.9,182.96,88192.0
2017-07-11 09:30:00,183.2,183.28,182.1,182.25,113233.0,183.2,183.28,182.1,182.25,113233.0
2017-07-11 09:40:00,182.25,182.52,181.83,182.31,49160.0,182.25,182.52,181.83,182.31,49160.0
2017-07-11 09:50:00,182.3,182.64,182.21,182.58,31176.0,182.3,182.64,182.21,182.58,31176.0
2017-07-11 10:00:00,182.71,182.84,182.34,182.77,33767.0,182.71,182.84,182.34,182.77,33767.0
2017-07-11 10:10:00,182.78,183.18,182.74,183.13,18114.0,182.78,183.18,182.74,183.13,18114.0
2017-07-11 10:20:00,183.12,183.14,182.78,182.91,32868.0,183.12,183.14,182.78,182.91,32868.0
2017-07-11 10:30:00,182.95,183.25,182.74,182.75,21470.0,182.95,183.25,182.74,182.75,21470.0
2017-07-11 10:40:00,182.75,183.25,182.6,183.12,26716.0,182.75,183.25,182.6,183.12,26716.0
2017-07-11 10:50:00,183.05,183.11,182.87,182.98,27691.0,183.05,183.11,182.87,182.98,27691.0
2017-07-11 11:00:00,183.05,183.26,182.98,183.01,24172.0,183.05,183.26,182.98,183.01,24172.0
2017-07-11 11:10:00,183.01,183.05,182.81,183.05,28547.0,183.01,183.05,182.81,183.05,28547.0
2017-07-11 11:20:00,182.99,183.05,182.52,182.83,55595.0,182.99,183.05,182.52,182.83,55595.0
2017-07-11 11:30:00,182.89,183.18,182.89,182.97,28747.0,182.89,183.18,182.89,182.97,28747.0
2017-07-11 11:40:00,182.96,183.12,182.92,182.92,22972.0,182.96,183.12,182.92,182.92,22972.0
2017-07-11 11:50:00,182.94,183.2,182.91,183.12,27832.0,182.94,183.2,182.91,183.12,27832.0
2017-07-11 12:00:00,183.15,183.17,182.83,182.88,26761.0,183.15,183.17,182.83,182.88,26761.0
2017-07-11 12:10:00,182.94,182.94,182.65,182.73,13682.0,182.94,182.94,182.65,182.73,13682.0
2017-07-11 12:20:00,182.78,183.01,182.76,182.93,21512.0,182.78,183.01,182.76,182.93,21512.0
2017-07-11 12:30:00,182.89,183.1,182.87,182.99,18240.0,182.89,183.1,182.87,182.99,18240.0
2017-07-11 12:40:00,182.99,183.49,182.96,183.42,24188.0,182.99,183.49,182.96,183.42,24188.0
2017-07-11 12:50:00,183.46,183.82,183.31,183.4,33286.0,183.46,183.82,183.31,183.4,33286.0
2017-07-11 13:00:00,183.41,183.44,183.13,183.26,23278.0,183.41,183.44,183.13,183.26,23278.0
2017-07-11 13:10:00,183.24,183.48,183.23,183.46,10063.0,183.24,183.48,183.23,183.46,10063.0
2017-07-11 13:20:00,183.47,183.57,183.41,183.5,12900.0,183.47,183.57,183.41,183.5,12900.0
2017-07-11 13:30:00,183.46,183.72,183.45,183.71,17329.0,183.46,183.72,183.45,183.71,17329.0
2017-07-11 13:40:00,183.72,183.91,183.58,183.81,14261.0,183.72,183.91,183.58,183.81,14261.0
2017-07-11 13:50:00,183.79,183.93,183.69,183.9,18813.0,183.79,183.93,183.69,183.9,18813.0
2017-07-11 14:00:00,183.89,184.22,183.78,183.78,23616.0,183.89,184.22,183.78,183.78,23616.0
2017-07-11 14:10:00,183.86,184.0,183.84,183.9,12475.0,183.86,184.0,183.84,183.9,12475.0
2017-07-11 14:20:00,183.8,183.95,183.75,183.75,15656.0,183.8,183.95,183.75,183.75,15656.0
2017-07-11 14:30:00,183.82,183.99,183.66,183.95,38804.0,183.82,183.99,183.66,183.95,38804.0
2017-07-11 14:40:00,183.94,183.98,183.68,183.74,7801.0,183.94,183.98,183.68,183.74,7801.0
2017-07-11 14:50:00,183.75,183.85,183.69,183.69,9318.0,183.75,183.85,183.69,183.69,9318.0
2017-07-11 15:00:00,183.7,183.98,183.68,183.98,15157.0,183.7,183.98,183.68,183.98,15157.0
2017-07-11 15:10:00,183.98,184.44,183.95,184.25,24911.0,183.98,184.44,183.95,184.25,24911.0
2017-07-11 15:20:00,184.23,184.25,183.96,184.02,16125.0,184.23,184.25,183.96,184.02,16125.0
2017-07-11 15:30:00,184.02,184.21,183.99,184.17,16641.0,184.02,184.21,183.99,184.17,16641.0
2017-07-11 15:40:00,184.17,184.24,184.0,184.16,72624.0,184.17,184.24,184.0,184.16,72624.0
2017-07-11 15:50:00,184.14,184.56,184.06,184.42,162979.0,184.14,184.56,184.06,184.42,162979.0
2017-07-12 09:30:00,185.81,187.22,185.26,186.11,167983.0,185.81,187.22,185.26,186.11,167983.0
2017-07-12 09:40:00,186.17,186.66,186.01,186.49,48658.0,186.17,186.66,186.01,186.49,48658.0
2017-07-12 09:50:00,186.51,186.76,186.15,186.6,52197.0,186.51,186.76,186.15,186.6,52197.0
2017-07-12 10:00:00,186.61,187.09,186.59,187.02,52950.0,186.61,187.09,186.59,187.02,52950.0
2017-07-12 10:10:00,187.01,187.49,186.92,186.99,90117.0,187.01,187.49,186.92,186.99,90117.0
2017-07-12 10:20:00,187.02,187.27,186.8,187.25,73247.0,187.02,187.27,186.8,187.25,73247.0
2017-07-12 10:30:00,187.28,187.28,186.78,186.88,53094.0,187.28,187.28,186.78,186.88,53094.0
2017-07-12 10:40:00,186.93,186.96,186.4,186.56,35034.0,186.93,186.96,186.4,186.56,35034.0
2017-07-12 10:50:00,186.55,186.67,186.33,186.37,34055.0,186.55,186.67,186.33,186.37,34055.0
2017-07-12 11:00:00,186.36,186.65,186.24,186.44,43939.0,186.36,186.65,186.24,186.44,43939.0
2017-07-12 11:10:00,186.4,186.73,186.4,186.73,22650.0,186.4,186.73,186.4,186.73,22650.0
2017-07-12 11:20:00,186.69,186.75,186.53,186.59,16823.0,186.69,186.75,186.53,186.59,16823.0
2017-07-12 11:30:00,186.54,186.59,186.42,186.59,22820.0,186.54,186.59,186.42,186.59,22820.0
2017-07-12 11:40:00,186.55,186.75,186.54,186.67,9936.0,186.55,186.75,186.54,186.67,9936.0
2017-07-12 11:50:00,186.64,186.83,186.58,186.83,15764.0,186.64,186.83,186.58,186.83,15764.0
2017-07-12 12:00:00,186.84,187.17,186.59,187.14,55766.0,186.84,187.17,186.59,187.14,55766.0
2017-07-12 12:10:00,187.16,187.53,187.16,187.44,49199.0,187.16,187.53,187.16,187.44,49199.0
2017-07-12 12:20:00,187.44,187.56,187.37,187.46,14600.0,187.44,187.56,187.37,187.46,14600.0
2017-07-12 12:30:00,187.45,187.45,187.11,187.22,11202.0,187.45,187.45,187.11,187.22,11202.0
2017-07-12 12:40:00,187.18,187.24,186.77,186.84,15590.0,187.18,187.24,186.77,186.84,15590.0
2017-07-12 12:50:00,186.86,187.2,186.85,187.2,9112.0,186.86,187.2,186.85,187.2,9112.0
2017-07-12 13:00:00,187.16,187.44,187.16,187.25,11992.0,187.16,187.44,187.16,187.25,11992.0
2017-07-12 13:10:00,187.27,187.28,186.95,186.95,10771.0,187.27,187.28,186.95,186.95,10771.0
2017-07-12 13:20:00,186.96,187.0,186.68,186.72,23334.0,186.96,187.0,186.68,186.72,23334.0
2017-07-12 13:30:00,186.72,187.19,186.72,187.12,15111.0,186.72,187.19,186.72,187.12,15111.0
2017-07-12 13:40:00,187.12,187.21,186.83,186.9,12667.0,187.12,187.21,186.83,186.9,12667.0
2017-07-12 13:50:00,187.0,187.15,186.69,187.15,20532.0,187.0,187.15,186.69,187.15,20532.0
2017-07-12 14:00:00,187.11,187.16,186.78,186.9,8234.0,187.11,187.16,186.78,186.9,8234.0
2017-07-12 14:10:00,186.9,187.18,186.84,187.08,18000.0,186.9,187.18,186.84,187.08,18000.0
2017-07-12 14:20:00,187.08,187.25,186.97,187.15,16898.0,187.08,187.25,186.97,187.15,16898.0
2017-07-12 14:30:00,187.15,187.4,187.14,187.38,22329.0,187.15,187.4,187.14,187.38,22329.0
2017-07-12 14:40:00,187.38,187.53,187.3,187.38,24606.0,187.38,187.53,187.3,187.38,24606.0
2017-07-12 14:50:00,187.31,187.5,187.31,187.41,18620.0,187.31,187.5,187.31,187.41,18620.0
2017-07-12 15:00:00,187.4,187.41,187.25,187.37,34868.0,187.4,187.41,187.25,187.37,34868.0
2017-07-12 15:10:00,187.39,187.43,187.19,187.27,27653.0,187.39,187.43,187.19,187.27,27653.0
2017-07-12 15:20:00,187.26,187.3,186.95,186.99,46827.0,187.26,187.3,186.95,186.99,46827.0
2017-07-12 15:30:00,186.95,187.16,186.91,187.12,44707.0,186.95,187.16,186.91,187.12,44707.0
2017-07-12 15:40:00,187.13,187.13,186.77,187.07,70162.0,187.13,187.13,186.77,187.07,70162.0
2017-07-12 15:50:00,187.05,187.1,186.54,186.82,190731.0,187.05,187.1,186.54,186.82,190731.0
2017-07-13 09:30:00,187.1,188.21,186.43,187.94,166692.0,187.1,188.21,186.43,187.94,166692.0
2017-07-13 09:40:00,187.99,187.99,187.22,187.8,55474.0,187.99,187.99,187.22,187.8,55474.0
2017-07-13 09:50:00,187.88,188.34,187.43,188.14,64884.0,187.88,188.34,187.43,188.14,64884.0
2017-07-13 10:00:00,188.15,188.95,188.15,188.72,88780.0,188.15,188.95,188.15,188.72,88780.0
2017-07-13 10:10:00,188.79,188.98,188.37,188.58,47894.0,188.79,188.98,188.37,188.58,47894.0
2017-07-13 10:20:00,188.58,188.8,188.02,188.24,136254.0,188.58,188.8,188.02,188.24,136254.0
2017-07-13 10:30:00,188.31,188.31,186.94,187.13,142738.0,188.31,188.31,186.94,187.13,142738.0
2017-07-13 10:40:00,187.09,187.22,186.87,186.95,57522.0,187.09,187.22,186.87,186.95,57522.0
2017-07-13 10:50:00,186.95,187.2,186.88,186.97,86052.0,186.95,187.2,186.88,186.97,86052.0
2017-07-13 11:00:00,186.99,187.45,186.7,186.83,61012.0,186.99,187.45,186.7,186.83,61012.0
2017-07-13 11:10:00,186.8,187.02,186.76,186.97,46031.0,186.8,187.02,186.76,186.97,46031.0
2017-07-13 11:20:00,186.95,186.99,186.59,186.62,41841.0,186.95,186.99,186.59,186.62,41841.0
2017-07-13 11:30:00,186.69,187.13,186.66,186.87,23624.0,186.69,187.13,186.66,186.87,23624.0
2017-07-13 11:40:00,186.92,187.27,186.88,187.17,20688.0,186.92,187.27,186.88,187.17,20688.0
2017-07-13 11:50:00,187.17,187.5,187.01,187.46,44045.0,187.17,187.5,187.01,187.46,44045.0
2017-07-13 12:00:00,187.42,187.5,187.31,187.43,13788.0,187.42,187.5,187.31,187.43,13788.0
2017-07-13 12:10:00,187.44,187.56,187.32,187.43,31303.0,187.44,187.56,187.32,187.43,31303.0
2017-07-13 12:20:00,187.43,187.5,187.31,187.39,12382.0,187.43,187.5,187.31,187.39,12382.0
2017-07-13 12:30:00,187.37,187.47,187.3,187.3,14541.0,187.37,187.47,187.3,187.3,14541.0
2017-07-13 12:40:00,187.31,187.37,187.24,187.36,12476.0,187.31,187.37,187.24,187.36,12476.0
2017-07-13 12:50:00,187.31,187.45,187.16,187.31,12791.0,187.31,187.45,187.16,187.31,12791.0
2017-07-13 13:00:00,187.34,187.42,187.13,187.18,19660.0,187.34,187.42,187.13,187.18,19660.0
2017-07-13 13:10:00,187.13,187.25,187.07,187.07,8687.0,187.13,187.25,187.07,187.07,8687.0
2017-07-13 13:20:00,187.09,187.13,187.0,187.08,18429.0,187.09,187.13,187.0,187.08,18429.0
2017-07-13 13:30:00,187.15,187.27,187.1,187.27,4700.0,187.15,187.27,187.1,187.27,4700.0
2017-07-13 13:40:00,187.23,187.25,186.82,186.82,55674.0,187.23,187.25,186.82,186.82,55674.0
2017-07-13 13:50:00,186.82,186.89,186.48,186.85,48473.0,186.82,186.89,186.48,186.85,48473.0
2017-07-13 14:00:00,186.9,187.05,186.31,186.49,32943.0,186.9,187.05,186.31,186.49,32943.0
2017-07-13 14:10:00,186.49,186.7,186.34,186.7,20876.0,186.49,186.7,186.34,186.7,20876.0
2017-07-13 14:20:00,186.68,186.75,186.3,186.35,22363.0,186.68,186.75,186.3,186.35,22363.0
2017-07-13 14:30:00,186.33,186.55,186.32,186.5,13235.0,186.33,186.55,186.32,186.5,13235.0
2017-07-13 14:40:00,186.45,186.57,186.38,186.55,16367.0,186.45,186.57,186.38,186.55,16367.0
2017-07-13 14:50:00,186.56,186.66,186.41,186.41,17895.0,186.56,186.66,186.41,186.41,17895.0
2017-07-13 15:00:00,186.42,186.47,186.35,186.39,18280.0,186.42,186.47,186.35,186.39,18280.0
2017-07-13 15:10:00,186.42,186.47,186.15,186.17,25677.0,186.42,186.47,186.15,186.17,25677.0
2017-07-13 15:20:00,186.18,186.72,186.18,186.53,25955.0,186.18,186.72,186.18,186.53,25955.0
2017-07-13 15:30:00,186.55,186.74,186.52,186.72,28318.0,186.55,186.74,186.52,186.72,28318.0
2017-07-13 15:40:00,186.72,186.87,186.64,186.81,42305.0,186.72,186.87,186.64,186.81,42305.0
2017-07-13 15:50:00,186.83,187.03,186.83,186.94,142356.0,186.83,187.03,186.83,186.94,142356.0
2017-07-14 09:30:00,187.99,188.9,187.52,188.77,140561.0,187.99,188.9,187.52,188.77,140561.0
2017-07-14 09:40:00,188.76,189.0,188.15,188.24,73852.0,188.76,189.0,188.15,188.24,73852.0
2017-07-14 09:50:00,188.28,188.76,188.15,188.42,76821.0,188.28,188.76,188.15,188.42,76821.0
2017-07-14 10:00:00,188.47,188.51,187.66,187.96,44913.0,188.47,188.51,187.66,187.96,44913.0
2017-07-14 10:10:00,187.95,188.39,187.88,188.02,61011.0,187.95,188.39,187.88,188.02,61011.0
2017-07-14 10:20:00,188.11,188.21,187.9,187.99,34955.0,188.11,188.21,187.9,187.99,34955.0
2017-07-14 10:30:00,187.98,188.17,187.63,188.02,50284.0,187.98,188.17,187.63,188.02,50284.0
2017-07-14 10:40:00,188.07,188.29,187.78,187.9,25841.0,188.07,188.29,187.78,187.9,25841.0
2017-07-14 10:50:00,187.91,188.44,187.91,188.37,11864.0,187.91,188.44,187.91,188.37,11864.0
2017-07-14 11:00:00,188.37,188.75,188.24,188.43,22096.0,188.37,188.75,188.24,188.43,22096.0
2017-07-14 11:10:00,188.44,188.86,188.44,188.81,22081.0,188.44,188.86,188.44,188.81,22081.0
2017-07-14 11:20:00,188.81,189.0,188.77,188.93,36945.0,188.81,189.0,188.77,188.93,36945.0
2017-07-14 11:30:00,188.88,188.9,188.24,188.3,21911.0,188.88,188.9,188.24,188.3,21911.0
2017-07-14 11:40:00,188.39,188.41,188.11,188.21,15934.0,188.39,188.41,188.11,188.21,15934.0
2017-07-14 11:50:00,188.19,188.31,188.06,188.19,20600.0,188.19,188.31,188.06,188.19,20600.0
2017-07-14 12:00:00,188.18,188.79,188.17,188.51,23141.0,188.18,188.79,188.17,188.51,23141.0
2017-07-14 12:10:00,188.56,188.85,188.55,188.78,70685.0,188.56,188.85,188.55,188.78,70685.0
2017-07-14 12:20:00,188.77,188.95,188.76,188.87,13612.0,188.77,188.95,188.76,188.87,13612.0
2017-07-14 12:30:00,188.88,188.94,188.73,188.73,10704.0,188.88,188.94,188.73,188.73,10704.0
2017-07-14 12:40:00,188.79,188.9,188.67,188.7,22442.0,188.79,188.9,188.67,188.7,22442.0
2017-07-14 12:50:00,188.69,188.84,188.61,188.77,22299.0,188.69,188.84,188.61,188.77,22299.0
2017-07-14 13:00:00,188.77,188.92,188.63,188.75,18231.0,188.77,188.92,188.63,188.75,18231.0
2017-07-14 13:10:00,188.78,188.89,188.62,188.66,8357.0,188.78,188.89,188.62,188.66,8357.0
2017-07-14 13:20:00,188.72,188.86,188.53,188.61,33241.0,188.72,188.86,188.53,188.61,33241.0
2017-07-14 13:30:00,188.64,188.75,188.41,188.52,17791.0,188.64,188.75,188.41,188.52,17791.0
2017-07-14 13:40:00,188.46,188.51,188.24,188.47,29326.0,188.46,188.51,188.24,188.47,29326.0
2017-07-14 13:50:00,188.47,188.69,188.41,188.58,13510.0,188.47,188.69,188.41,188.58,13510.0
2017-07-14 14:00:00,188.61,188.66,188.53,188.62,8260.0,188.61,188.66,188.53,188.62,8260.0
2017-07-14 14:10:00,188.63,188.73,188.48,188.65,31118.0,188.63,188.73,188.48,188.65,31118.0
2017-07-14 14:20:00,188.67,188.81,188.65,188.68,18979.0,188.67,188.81,188.65,188.68,18979.0
2017-07-14 14:30:00,188.67,188.81,188.58,188.65,12318.0,188.67,188.81,188.58,188.65,12318.0
2017-07-14 14:40:00,188.65,188.66,188.53,188.63,9152.0,188.65,188.66,188.53,188.63,9152.0
2017-07-14 14:50:00,188.62,188.72,188.59,188.65,12707.0,188.62,188.72,188.59,188.65,12707.0
2017-07-14 15:00:00,188.66,188.7,188.47,188.51,40498.0,188.66,188.7,188.47,188.51,40498.0
2017-07-14 15:10:00,188.51,188.61,188.44,188.56,20591.0,188.51,188.61,188.44,188.56,20591.0
2017-07-14 15:20:00,188.51,188.66,188.51,188.6,26881.0,188.51,188.66,188.51,188.6,26881.0
2017-07-14 15:30:00,188.56,188.74,188.55,188.61,37539.0,188.56,188.74,188.55,188.61,37539.0
2017-07-14 15:40:00,188.6,188.74,188.41,188.61,55957.0,188.6,188.74,188.41,188.61,55957.0
2017-07-14 15:50:00,188.63,188.68,188.47,188.56,98797.0,188.63,188.68,188.47,188.56,98797.0
2017-07-17 09:30:00,189.12,189.34,188.31,188.44,173738.0,189.12,189.34,188.31,188.44,173738.0
2017-07-17 09:40:00,188.3,190.15,187.88,189.95,226238.0,188.3,190.15,187.88,189.95,226238.0
2017-07-17 09:50:00,189.87,190.77,189.66,190.66,112155.0,189.87,190.77,189.66,190.66,112155.0
2017-07-17 10:00:00,190.7,191.78,190.7,191.49,126097.0,190.7,191.78,190.7,191.49,126097.0
2017-07-17 10:10:00,191.51,191.59,190.67,191.09,97072.0,191.51,191.59,190.67,191.09,97072.0
2017-07-17 10:20:00,191.14,191.75,190.87,191.42,77529.0,191.14,191.75,190.87,191.42,77529.0
2017-07-17 10:30:00,191.41,191.43,190.36,190.39,47316.0,191.41,191.43,190.36,190.39,47316.0
2017-07-17 10:40:00,190.38,190.72,190.27,190.55,50552.0,190.38,190.72,190.27,190.55,50552.0
2017-07-17 10:50:00,190.51,190.69,190.0,190.1,47955.0,190.51,190.69,190.0,190.1,47955.0
2017-07-17 11:00:00,190.15,190.24,189.6,189.61,53090.0,190.15,190.24,189.6,189.61,53090.0
2017-07-17 11:10:00,189.67,189.68,188.92,188.92,88555.0,189.67,189.68,188.92,188.92,88555.0
2017-07-17 11:20:00,188.97,189.06,188.4,188.55,76671.0,188.97,189.06,188.4,188.55,76671.0
2017-07-17 11:30:00,188.55,188.7,187.97,188.05,70694.0,188.55,188.7,187.97,188.05,70694.0
2017-07-17 11:40:00,188.07,188.52,187.81,188.46,67990.0,188.07,188.52,187.81,188.46,67990.0
2017-07-17 11:50:00,188.48,188.55,188.23,188.27,20808.0,188.48,188.55,188.23,188.27,20808.0
2017-07-17 12:00:00,188.25,188.78,188.2,188.68,31010.0,188.25,188.78,188.2,188.68,31010.0
2017-07-17 12:10:00,188.64,188.64,188.38,188.38,9949.0,188.64,188.64,188.38,188.38,9949.0
2017-07-17 12:20:00,188.44,188.46,188.05,188.08,22373.0,188.44,188.46,188.05,188.08,22373.0
2017-07-17 12:30:00,188.24,188.7,188.24,188.6,22639.0,188.24,188.7,188.24,188.6,22639.0
2017-07-17 12:40:00,188.52,188.52,188.09,188.16,22494.0,188.52,188.52,188.09,188.16,22494.0
2017-07-17 12:50:00,188.14,188.69,188.05,188.66,29270.0,188.14,188.69,188.05,188.66,29270.0
2017-07-17 13:00:00,188.68,188.75,188.16,188.24,40378.0,188.68,188.75,188.16,188.24,40378.0
2017-07-17 13:10:00,188.27,188.29,188.09,188.24,30328.0,188.27,188.29,188.09,188.24,30328.0
2017-07-17 13:20:00,188.22,188.34,188.13,188.14,24970.0,188.22,188.34,188.13,188.14,24970.0
2017-07-17 13:30:00,188.13,188.19,187.98,188.04,16599.0,188.13,188.19,187.98,188.04,16599.0
2017-07-17 13:40:00,188.02,188.04,187.52,187.52,39175.0,188.02,188.04,187.52,187.52,39175.0
2017-07-17 13:50:00,187.52,187.59,187.25,187.29,52470.0,187.52,187.59,187.25,187.29,52470.0
2017-07-17 14:00:00,187.31,187.47,187.27,187.39,43751.0,187.31,187.47,187.27,187.39,43751.0
2017-07-17 14:10:00,187.38,187.38,186.89,187.14,37165.0,187.38,187.38,186.89,187.14,37165.0
2017-07-17 14:20:00,187.15,187.89,187.14,187.89,25370.0,187.15,187.89,187.14,187.89,25370.0
2017-07-17 14:30:00,187.89,187.89,187.53,187.57,13524.0,187.89,187.89,187.53,187.57,13524.0
2017-07-17 14:40:00,187.64,187.93,187.61,187.71,23173.0,187.64,187.93,187.61,187.71,23173.0
2017-07-17 14:50:00,187.72,188.05,187.72,187.96,27918.0,187.72,188.05,187.72,187.96,27918.0
2017-07-17 15:00:00,187.97,188.19,187.91,188.18,29062.0,187.97,188.19,187.91,188.18,29062.0
2017-07-17 15:10:00,188.18,188.18,188.0,188.0,32023.0,188.18,188.18,188.0,188.0,32023.0
2017-07-17 15:20:00,188.0,188.06,187.33,187.71,61575.0,188.0,188.06,187.33,187.71,61575.0
2017-07-17 15:30:00,187.72,188.14,187.72,187.99,49509.0,187.72,188.14,187.72,187.99,49509.0
2017-07-17 15:40:00,187.99,187.99,187.78,187.78,60349.0,187.99,187.99,187.78,187.78,60349.0
2017-07-17 15:50:00,187.77,188.31,187.77,188.24,198006.0,187.77,188.31,187.77,188.24,198006.0
2017-07-18 09:30:00,187.23,187.68,186.69,187.17,91890.0,187.23,187.68,186.69,187.17,91890.0
2017-07-18 09:40:00,187.12,188.68,187.11,188.03,65383.0,187.12,188.68,187.11,188.03,65383.0
2017-07-18 09:50:00,188.08,188.4,187.82,187.98,32223.0,188.08,188.4,187.82,187.98,32223.0
2017-07-18 10:00:00,188.0,189.08,188.0,188.64,159930.0,188.0,189.08,188.0,188.64,159930.0
2017-07-18 10:10:00,188.64,189.64,188.49,189.5,49361.0,188.64,189.64,188.49,189.5,49361.0
2017-07-18 10:20:00,189.61,189.73,189.07,189.73,32101.0,189.61,189.73,189.07,189.73,32101.0
2017-07-18 10:30:00,189.66,189.88,189.07,189.42,27963.0,189.66,189.88,189.07,189.42,27963.0
2017-07-18 10:40:00,189.39,189.52,188.74,188.93,28244.0,189.39,189.52,188.74,188.93,28244.0
2017-07-18 10:50:00,188.87,189.75,188.69,189.48,45483.0,188.87,189.75,188.69,189.48,45483.0
2017-07-18 11:00:00,189.48,189.59,189.21,189.54,21438.0,189.48,189.59,189.21,189.54,21438.0
2017-07-18 11:10:00,189.54,189.8,189.52,189.8,21594.0,189.54,189.8,189.52,189.8,21594.0
2017-07-18 11:20:00,189.87,190.1,189.59,189.71,39632.0,189.87,190.1,189.59,189.71,39632.0
2017-07-18 11:30:00,189.67,190.1,189.44,189.58,23936.0,189.67,190.1,189.44,189.58,23936.0
2017-07-18 11:40:00,189.53,189.77,189.43,189.7,16079.0,189.53,189.77,189.43,189.7,16079.0
2017-07-18 11:50:00,189.74,189.96,189.63,189.77,31327.0,189.74,189.96,189.63,189.77,31327.0
2017-07-18 12:00:00,189.84,189.94,189.73,189.84,11751.0,189.84,189.94,189.73,189.84,11751.0
2017-07-18 12:10:00,189.81,189.97,189.42,189.42,12970.0,189.81,189.97,189.42,189.42,12970.0
2017-07-18 12:20:00,189.45,189.5,189.19,189.19,26621.0,189.45,189.5,189.19,189.19,26621.0
2017-07-18 12:30:00,189.13,189.13,188.81,188.84,42392.0,189.13,189.13,188.81,188.84,42392.0
2017-07-18 12:40:00,188.84,189.35,188.84,189.11,19114.0,188.84,189.35,188.84,189.11,19114.0
2017-07-18 12:50:00,189.16,189.36,189.03,189.03,11048.0,189.16,189.36,189.03,189.03,11048.0
2017-07-18 13:00:00,189.07,189.07,188.71,188.74,21492.0,189.07,189.07,188.71,188.74,21492.0
2017-07-18 13:10:00,188.72,189.06,188.59,188.99,8387.0,188.72,189.06,188.59,188.99,8387.0
2017-07-18 13:20:00,189.02,189.16,189.02,189.13,9098.0,189.02,189.16,189.02,189.13,9098.0
2017-07-18 13:30:00,189.11,189.46,189.1,189.4,6250.0,189.11,189.46,189.1,189.4,6250.0
2017-07-18 13:40:00,189.45,189.57,189.34,189.43,17399.0,189.45,189.57,189.34,189.43,17399.0
2017-07-18 13:50:00,189.38,189.52,189.31,189.4,9370.0,189.38,189.52,189.31,189.4,9370.0
2017-07-18 14:00:00,189.37,189.51,189.36,189.47,10438.0,189.37,189.51,189.36,189.47,10438.0
2017-07-18 14:10:00,189.48,189.5,189.29,189.39,15622.0,189.48,189.5,189.29,189.39,15622.0
2017-07-18 14:20:00,189.43,189.49,189.3,189.39,11569.0,189.43,189.49,189.3,189.39,11569.0
2017-07-18 14:30:00,189.41,189.48,189.29,189.35,17857.0,189.41,189.48,189.29,189.35,17857.0
2017-07-18 14:40:00,189.36,189.47,189.3,189.46,19575.0,189.36,189.47,189.3,189.46,19575.0
2017-07-18 14:50:00,189.43,189.59,189.42,189.51,14104.0,189.43,189.59,189.42,189.51,14104.0
2017-07-18 15:00:00,189.58,189.9,189.58,189.86,24685.0,189.58,189.9,189.58,189.86,24685.0
2017-07-18 15:10:00,189.89,189.91,189.68,189.7,20225.0,189.89,189.91,189.68,189.7,20225.0
2017-07-18 15:20:00,189.7,189.83,189.63,189.83,42454.0,189.7,189.83,189.63,189.83,42454.0
2017-07-18 15:30:00,189.84,189.94,189.45,189.47,53659.0,189.84,189.94,189.45,189.47,53659.0
2017-07-18 15:40:00,189.47,189.52,189.06,189.48,68402.0,189.47,189.52,189.06,189.48,68402.0
2017-07-18 15:50:00,189.45,189.79,189.25,189.6,165408.0,189.45,189.79,189.25,189.6,165408.0
2017-07-19 09:30:00,190.8,191.84,190.31,191.8,171908.0,190.8,191.84,190.31,191.8,171908.0
2017-07-19 09:40:00,191.84,191.9,189.88,190.1,142399.0,191.84,191.9,189.88,190.1,142399.0
2017-07-19 09:50:00,190.12,190.59,189.81,190.59,98700.0,190.12,190.59,189.81,190.59,98700.0
2017-07-19 10:00:00,190.54,190.54,189.61,189.78,42565.0,190.54,190.54,189.61,189.78,42565.0
2017-07-19 10:10:00,189.88,190.48,189.56,190.31,46026.0,189.88,190.48,189.56,190.31,46026.0
2017-07-19 10:20:00,190.32,190.97,190.16,190.77,61166.0,190.32,190.97,190.16,190.77,61166.0
2017-07-19 10:30:00,190.83,190.89,190.13,190.14,16114.0,190.83,190.89,190.13,190.14,16114.0
2017-07-19 10:40:00,190.14,190.54,190.14,190.25,17125.0,190.14,190.54,190.14,190.25,17125.0
2017-07-19 10:50:00,190.35,190.55,190.28,190.5,20951.0,190.35,190.55,190.28,190.5,20951.0
2017-07-19 11:00:00,190.48,190.68,190.33,190.66,30964.0,190.48,190.68,190.33,190.66,30964.0
2017-07-19 11:10:00,190.6,190.98,190.6,190.93,32840.0,190.6,190.98,190.6,190.93,32840.0
2017-07-19 11:20:00,190.92,191.22,190.86,191.21,49781.0,190.92,191.22,190.86,191.21,49781.0
2017-07-19 11:30:00,191.22,191.5,191.22,191.39,27050.0,191.22,191.5,191.22,191.39,27050.0
2017-07-19 11:40:00,191.4,191.5,191.16,191.18,18430.0,191.4,191.5,191.16,191.18,18430.0
2017-07-19 11:50:00,191.28,191.45,191.19,191.31,10605.0,191.28,191.45,191.19,191.31,10605.0
2017-07-19 12:00:00,191.35,191.39,191.02,191.05,15277.0,191.35,191.39,191.02,191.05,15277.0
2017-07-19 12:10:00,191.04,191.08,190.92,191.0,8375.0,191.04,191.08,190.92,191.0,8375.0
2017-07-19 12:20:00,190.96,191.07,190.73,190.84,15581.0,190.96,191.07,190.73,190.84,15581.0
2017-07-19 12:30:00,190.8,191.13,190.66,190.9,20515.0,190.8,191.13,190.66,190.9,20515.0
2017-07-19 12:40:00,190.93,191.29,190.92,191.13,25167.0,190.93,191.29,190.92,191.13,25167.0
2017-07-19 12:50:00,191.19,191.24,190.96,191.14,12561.0,191.19,191.24,190.96,191.14,12561.0
2017-07-19 13:00:00,191.16,191.3,191.11,191.27,18596.0,191.16,191.3,191.11,191.27,18596.0
2017-07-19 13:10:00,191.24,191.45,191.2,191.36,17041.0,191.24,191.45,191.2,191.36,17041.0
2017-07-19 13:20:00,191.41,191.67,191.33,191.51,30948.0,191.41,191.67,191.33,191.51,30948.0
2017-07-19 13:30:00,191.54,191.91,191.54,191.78,21043.0,191.54,191.91,191.54,191.78,21043.0
2017-07-19 13:40:00,191.79,191.89,191.66,191.82,16879.0,191.79,191.89,191.66,191.82,16879.0
2017-07-19 13:50:00,191.85,191.85,191.71,191.77,11444.0,191.85,191.85,191.71,191.77,11444.0
2017-07-19 14:00:00,191.77,191.78,191.41,191.6,25960.0,191.77,191.78,191.41,191.6,25960.0
2017-07-19 14:10:00,191.6,191.79,191.54,191.73,20909.0,191.6,191.79,191.54,191.73,20909.0
2017-07-19 14:20:00,191.73,191.83,191.66,191.69,29699.0,191.73,191.83,191.66,191.69,29699.0
2017-07-19 14:30:00,191.69,191.79,191.47,191.64,45781.0,191.69,191.79,191.47,191.64,45781.0
2017-07-19 14:40:00,191.64,192.07,191.62,192.04,47873.0,191.64,192.07,191.62,192.04,47873.0
2017-07-19 14:50:00,192.06,192.14,191.93,192.14,28646.0,192.06,192.14,191.93,192.14,28646.0
2017-07-19 15:00:00,192.14,192.35,191.58,191.65,50528.0,192.14,192.35,191.58,191.65,50528.0
2017-07-19 15:10:00,191.7,191.84,191.6,191.72,45286.0,191.7,191.84,191.6,191.72,45286.0
2017-07-19 15:20:00,191.71,191.8,191.3,191.42,83316.0,191.71,191.8,191.3,191.42,83316.0
2017-07-19 15:30:00,191.41,191.51,191.13,191.23,47380.0,191.41,191.51,191.13,191.23,47380.0
2017-07-19 15:40:00,191.21,191.28,190.73,190.78,74282.0,191.21,191.28,190.73,190.78,74282.0
2017-07-19 15:50:00,190.81,191.12,190.63,190.92,150919.0,190.81,191.12,190.63,190.92,150919.0
2017-07-20 09:30:00,192.26,192.86,192.01,192.51,130872.0,192.26,192.86,192.01,192.51,130872.0
2017-07-20 09:40:00,192.5,192.82,191.59,192.01,66859.0,192.5,192.82,191.59,192.01,66859.0
2017-07-20 09:50:00,191.94,192.45,191.61,191.68,39539.0,191.94,192.45,191.61,191.68,39539.0
2017-07-20 10:00:00,191.6,191.79,191.35,191.65,12130.0,191.6,191.79,191.35,191.65,12130.0
2017-07-20 10:10:00,191.75,191.75,191.1,191.34,14580.0,191.75,191.75,191.1,191.34,14580.0
2017-07-20 10:20:00,191.33,192.11,191.33,191.98,52128.0,191.33,192.11,191.33,191.98,52128.0
2017-07-20 10:30:00,192.01,192.37,191.26,191.37,40122.0,192.01,192.37,191.26,191.37,40122.0
2017-07-20 10:40:00,191.35,191.91,191.35,191.84,29286.0,191.35,191.91,191.35,191.84,29286.0
2017-07-20 10:50:00,191.84,192.18,191.83,192.05,13932.0,191.84,192.18,191.83,192.05,13932.0
2017-07-20 11:00:00,191.99,192.18,191.93,192.03,20839.0,191.99,192.18,191.93,192.03,20839.0
2017-07-20 11:10:00,192.03,192.04,191.66,191.87,31807.0,192.03,192.04,191.66,191.87,31807.0
2017-07-20 11:20:00,191.87,192.09,191.82,191.88,11636.0,191.87,192.09,191.82,191.88,11636.0
2017-07-20 11:30:00,191.85,192.06,191.8,192.01,11181.0,191.85,192.06,191.8,192.01,11181.0
2017-07-20 11:40:00,191.96,192.17,191.79,192.12,9919.0,191.96,192.17,191.79,192.12,9919.0
2017-07-20 11:50:00,192.1,192.12,191.83,191.91,14255.0,192.1,192.12,191.83,191.91,14255.0
2017-07-20 12:00:00,191.85,191.88,191.63,191.88,20197.0,191.85,191.88,191.63,191.88,20197.0
2017-07-20 12:10:00,191.83,191.95,191.7,191.83,19199.0,191.83,191.95,191.7,191.83,19199.0
2017-07-20 12:20:00,191.84,192.42,191.75,192.34,36334.0,191.84,192.42,191.75,192.34,36334.0
2017-07-20 12:30:00,192.34,192.48,192.25,192.48,21179.0,192.34,192.48,192.25,192.48,21179.0
2017-07-20 12:40:00,192.42,192.49,192.12,192.13,22620.0,192.42,192.49,192.12,192.13,22620.0
2017-07-20 12:50:00,192.09,192.09,191.69,191.96,16340.0,192.09,192.09,191.69,191.96,16340.0
2017-07-20 13:00:00,191.96,192.0,191.31,191.77,38504.0,191.96,192.0,191.31,191.77,38504.0
2017-07-20 13:10:00,191.72,191.84,191.63,191.84,10999.0,191.72,191.84,191.63,191.84,10999.0
2017-07-20 13:20:00,191.78,191.9,191.5,191.63,18987.0,191.78,191.9,191.5,191.63,18987.0
2017-07-20 13:30:00,191.61,191.7,191.48,191.55,23278.0,191.61,191.7,191.48,191.55,23278.0
2017-07-20 13:40:00,191.55,191.66,191.46,191.61,17052.0,191.55,191.66,191.46,191.61,17052.0
2017-07-20 13:50:00,191.58,191.62,191.41,191.53,13638.0,191.58,191.62,191.41,191.53,13638.0
2017-07-20 14:00:00,191.51,191.64,191.45,191.55,13404.0,191.51,191.64,191.45,191.55,13404.0
2017-07-20 14:10:00,191.53,191.65,191.34,191.4,9356.0,191.53,191.65,191.34,191.4,9356.0
2017-07-20 14:20:00,191.38,191.51,191.35,191.41,9353.0,191.38,191.51,191.35,191.41,9353.0
2017-07-20 14:30:00,191.38,191.5,190.79,190.95,38843.0,191.38,191.5,190.79,190.95,38843.0
2017-07-20 14:40:00,190.93,191.27,190.93,191.27,17486.0,190.93,191.27,190.93,191.27,17486.0
2017-07-20 14:50:00,191.28,191.54,191.27,191.4,19299.0,191.28,191.54,191.27,191.4,19299.0
2017-07-20 15:00:00,191.44,191.63,191.4,191.58,13093.0,191.44,191.63,191.4,191.58,13093.0
2017-07-20 15:10:00,191.64,191.88,191.48,191.53,35002.0,191.64,191.88,191.48,191.53,35002.0
2017-07-20 15:20:00,191.44,191.6,191.32,191.6,28886.0,191.44,191.6,191.32,191.6,28886.0
2017-07-20 15:30:00,191.56,191.8,191.53,191.66,26220.0,191.56,191.8,191.53,191.66,26220.0
2017-07-20 15:40:00,191.68,191.85,191.62,191.85,51877.0,191.68,191.85,191.62,191.85,51877.0
2017-07-20 15:50:00,191.83,191.84,191.14,191.31,169123.0,191.83,191.84,191.14,191.31,169123.0
2017-07-21 09:30:00,190.96,191.9,190.69,190.81,158427.0,190.96,191.9,190.69,190.81,158427.0
2017-07-21 09:40:00,190.82,191.36,190.7,190.89,64044.0,190.82,191.36,190.7,190.89,64044.0
2017-07-21 09:50:00,190.89,191.13,190.56,191.13,36176.0,190.89,191.13,190.56,191.13,36176.0
2017-07-21 10:00:00,190.98,191.23,190.79,190.85,22252.0,190.98,191.23,190.79,190.85,22252.0
2017-07-21 10:10:00,190.93,191.33,190.77,191.0,78143.0,190.93,191.33,190.77,191.0,78143.0
2017-07-21 10:20:00,191.08,191.28,190.83,190.96,46437.0,191.08,191.28,190.83,190.96,46437.0
2017-07-21 10:30:00,190.9,191.22,190.83,191.04,42159.0,190.9,191.22,190.83,191.04,42159.0
2017-07-21 10:40:00,190.99,191.56,190.94,191.41,35691.0,190.99,191.56,190.94,191.41,35691.0
2017-07-21 10:50:00,191.51,191.6,191.12,191.26,17831.0,191.51,191.6,191.12,191.26,17831.0
2017-07-21 11:00:00,191.31,191.33,190.9,191.04,39749.0,191.31,191.33,190.9,191.04,39749.0
2017-07-21 11:10:00,191.0,191.31,190.94,191.0,44839.0,191.0,191.31,190.94,191.0,44839.0
2017-07-21 11:20:00,190.99,191.41,190.99,191.31,25484.0,190.99,191.41,190.99,191.31,25484.0
2017-07-21 11:30:00,191.39,191.5,191.14,191.4,40431.0,191.39,191.5,191.14,191.4,40431.0
2017-07-21 11:40:00,191.39,191.44,191.2,191.34,40395.0,191.39,191.44,191.2,191.34,40395.0
2017-07-21 11:50:00,191.31,191.64,191.24,191.62,19739.0,191.31,191.64,191.24,191.62,19739.0
2017-07-21 12:00:00,191.63,192.05,191.6,191.9,26258.0,191.63,192.05,191.6,191.9,26258.0
2017-07-21 12:10:00,191.92,191.96,191.79,191.91,14716.0,191.92,191.96,191.79,191.91,14716.0
2017-07-21 12:20:00,191.89,192.02,191.88,191.95,9175.0,191.89,192.02,191.88,191.95,9175.0
2017-07-21 12:30:00,191.98,192.22,191.98,192.18,16301.0,191.98,192.22,191.98,192.18,16301.0
2017-07-21 12:40:00,192.14,192.22,192.08,192.17,12375.0,192.14,192.22,192.08,192.17,12375.0
2017-07-21 12:50:00,192.13,192.18,191.91,192.15,14715.0,192.13,192.18,191.91,192.15,14715.0
2017-07-21 13:00:00,192.11,192.15,192.0,192.06,12203.0,192.11,192.15,192.0,192.06,12203.0
2017-07-21 13:10:00,192.08,192.09,191.86,191.94,10781.0,192.08,192.09,191.86,191.94,10781.0
2017-07-21 13:20:00,192.0,192.2,191.96,192.08,8142.0,192.0,192.2,191.96,192.08,8142.0
2017-07-21 13:30:00,192.1,192.15,191.86,192.12,12781.0,192.1,192.15,191.86,192.12,12781.0
2017-07-21 13:40:00,192.03,192.17,191.84,191.97,10984.0,192.03,192.17,191.84,191.97,10984.0
2017-07-21 13:50:00,191.86,192.0,191.83,191.97,11142.0,191.86,192.0,191.83,191.97,11142.0
2017-07-21 14:00:00,191.96,192.08,191.95,192.06,6566.0,191.96,192.08,191.95,192.06,6566.0
2017-07-21 14:10:00,192.12,192.13,191.79,191.87,9676.0,192.12,192.13,191.79,191.87,9676.0
2017-07-21 14:20:00,191.83,192.23,191.81,192.15,23533.0,191.83,192.23,191.81,192.15,23533.0
2017-07-21 14:30:00,192.21,192.47,192.14,192.36,33096.0,192.21,192.47,192.14,192.36,33096.0
2017-07-21 14:40:00,192.42,192.5,192.35,192.42,25444.0,192.42,192.5,192.35,192.42,25444.0
2017-07-21 14:50:00,192.39,192.42,192.19,192.27,15631.0,192.39,192.42,192.19,192.27,15631.0
2017-07-21 15:00:00,192.32,192.38,192.24,192.36,13022.0,192.32,192.38,192.24,192.36,13022.0
2017-07-21 15:10:00,192.35,192.4,192.24,192.28,9179.0,192.35,192.4,192.24,192.28,9179.0
2017-07-21 15:20:00,192.28,192.3,192.09,192.26,22452.0,192.28,192.3,192.09,192.26,22452.0
2017-07-21 15:30:00,192.26,193.15,192.25,192.97,76823.0,192.26,193.15,192.25,192.97,76823.0
2017-07-21 15:40:00,192.99,193.06,192.77,192.97,74105.0,192.99,193.06,192.77,192.97,74105.0
2017-07-21 15:50:00,192.96,193.2,192.65,193.19,283681.0,192.96,193.2,192.65,193.19,283681.0
2017-07-24 09:30:00,193.97,194.86,193.02,194.53,271806.0,193.97,194.86,193.02,194.53,271806.0
2017-07-24 09:40:00,194.54,196.47,194.44,195.87,388580.0,194.54,196.47,194.44,195.87,388580.0
2017-07-24 09:50:00,195.8,196.68,195.43,195.91,164194.0,195.8,196.68,195.43,195.91,164194.0
2017-07-24 10:00:00,195.81,196.46,195.4,196.26,95848.0,195.81,196.46,195.4,196.26,95848.0
2017-07-24 10:10:00,196.31,196.95,195.93,196.44,95515.0,196.31,196.95,195.93,196.44,95515.0
2017-07-24 10:20:00,196.43,197.68,196.42,197.68,113021.0,196.43,197.68,196.42,197.68,113021.0
2017-07-24 10:30:00,197.6,198.29,197.33,198.03,165009.0,197.6,198.29,197.33,198.03,165009.0
2017-07-24 10:40:00,198.0,198.16,197.44,197.68,79869.0,198.0,198.16,197.44,197.68,79869.0
2017-07-24 10:50:00,197.65,198.04,197.64,197.94,72353.0,197.65,198.04,197.64,197.94,72353.0
2017-07-24 11:00:00,197.93,198.1,197.72,198.02,75203.0,197.93,198.1,197.72,198.02,75203.0
2017-07-24 11:10:00,198.03,198.32,197.79,198.0,71676.0,198.03,198.32,197.79,198.0,71676.0
2017-07-24 11:20:00,197.98,198.27,197.84,197.97,72813.0,197.98,198.27,197.84,197.97,72813.0
2017-07-24 11:30:00,197.99,198.29,197.94,198.27,41560.0,197.99,198.29,197.94,198.27,41560.0
2017-07-24 11:40:00,198.25,198.35,197.91,198.05,40147.0,198.25,198.35,197.91,198.05,40147.0
2017-07-24 11:50:00,198.0,198.16,197.92,198.13,21776.0,198.0,198.16,197.92,198.13,21776.0
2017-07-24 12:00:00,198.18,198.37,198.09,198.2,35842.0,198.18,198.37,198.09,198.2,35842.0
2017-07-24 12:10:00,198.21,198.46,198.18,198.22,45698.0,198.21,198.46,198.18,198.22,45698.0
2017-07-24 12:20:00,198.25,198.34,198.0,198.24,45266.0,198.25,198.34,198.0,198.24,45266.0
2017-07-24 12:30:00,198.28,198.37,198.2,198.26,15708.0,198.28,198.37,198.2,198.26,15708.0
2017-07-24 12:40:00,198.26,198.44,198.03,198.43,39109.0,198.26,198.44,198.03,198.43,39109.0
2017-07-24 12:50:00,198.47,198.7,198.39,198.62,84105.0,198.47,198.7,198.39,198.62,84105.0
2017-07-24 13:00:00,198.6,198.97,198.39,198.78,83951.0,198.6,198.97,198.39,198.78,83951.0
2017-07-24 13:10:00,198.78,198.92,198.51,198.84,27383.0,198.78,198.92,198.51,198.84,27383.0
2017-07-24 13:20:00,198.86,198.98,198.78,198.87,35973.0,198.86,198.98,198.78,198.87,35973.0
2017-07-24 13:30:00,198.85,198.9,198.32,198.47,41583.0,198.85,198.9,198.32,198.47,41583.0
2017-07-24 13:40:00,198.46,198.81,198.26,198.79,46659.0,198.46,198.81,198.26,198.79,46659.0
2017-07-24 13:50:00,198.75,198.84,198.64,198.74,23179.0,198.75,198.84,198.64,198.74,23179.0
2017-07-24 14:00:00,198.78,198.89,198.69,198.71,33332.0,198.78,198.89,198.69,198.71,33332.0
2017-07-24 14:10:00,198.74,198.74,198.43,198.43,18098.0,198.74,198.74,198.43,198.43,18098.0
2017-07-24 14:20:00,198.45,198.74,198.32,198.63,24964.0,198.45,198.74,198.32,198.63,24964.0
2017-07-24 14:30:00,198.6,198.9,198.58,198.83,28747.0,198.6,198.9,198.58,198.83,28747.0
2017-07-24 14:40:00,198.84,198.95,198.7,198.71,27411.0,198.84,198.95,198.7,198.71,27411.0
2017-07-24 14:50:00,198.72,199.2,198.71,199.18,51626.0,198.72,199.2,198.71,199.18,51626.0
2017-07-24 15:00:00,199.24,199.25,198.4,198.54,214106.0,199.24,199.25,198.4,198.54,214106.0
2017-07-24 15:10:00,198.55,198.92,198.42,198.83,55420.0,198.55,198.92,198.42,198.83,55420.0
2017-07-24 15:20:00,198.81,198.86,198.67,198.75,55257.0,198.81,198.86,198.67,198.75,55257.0
2017-07-24 15:30:00,198.75,198.76,198.39,198.45,64613.0,198.75,198.76,198.39,198.45,64613.0
2017-07-24 15:40:00,198.5,198.81,198.38,198.76,81145.0,198.5,198.81,198.38,198.76,81145.0
2017-07-24 15:50:00,198.74,198.79,198.22,198.63,241865.0,198.74,198.79,198.22,198.63,241865.0
2017-07-25 09:30:00,198.5,198.65,196.73,196.85,225677.0,198.5,198.65,196.73,196.85,225677.0
2017-07-25 09:40:00,196.82,197.04,195.97,196.15,94766.0,196.82,197.04,195.97,196.15,94766.0
2017-07-25 09:50:00,196.19,196.79,196.0,196.5,90490.0,196.19,196.79,196.0,196.5,90490.0
2017-07-25 10:00:00,196.53,196.8,196.23,196.31,85664.0,196.53,196.8,196.23,196.31,85664.0
2017-07-25 10:10:00,196.38,196.88,196.25,196.78,67237.0,196.38,196.88,196.25,196.78,67237.0
2017-07-25 10:20:00,196.83,197.48,196.67,197.41,77963.0,196.83,197.48,196.67,197.41,77963.0
2017-07-25 10:30:00,197.48,197.53,196.56,196.69,67610.0,197.48,197.53,196.56,196.69,67610.0
2017-07-25 10:40:00,196.78,197.12,196.53,196.96,80172.0,196.78,197.12,196.53,196.96,80172.0
2017-07-25 10:50:00,197.0,197.33,196.63,196.74,41518.0,197.0,197.33,196.63,196.74,41518.0
2017-07-25 11:00:00,196.79,197.33,196.79,196.96,50414.0,196.79,197.33,196.79,196.96,50414.0
2017-07-25 11:10:00,197.02,197.69,196.92,197.69,71731.0,197.02,197.69,196.92,197.69,71731.0
2017-07-25 11:20:00,197.74,197.91,197.18,197.56,28982.0,197.74,197.91,197.18,197.56,28982.0
2017-07-25 11:30:00,197.52,197.81,197.18,197.33,77230.0,197.52,197.81,197.18,197.33,77230.0
2017-07-25 11:40:00,197.33,197.98,197.11,197.6,65929.0,197.33,197.98,197.11,197.6,65929.0
2017-07-25 11:50:00,197.55,198.08,197.53,197.79,61778.0,197.55,198.08,197.53,197.79,61778.0
2017-07-25 12:00:00,197.79,197.95,197.47,197.78,37729.0,197.79,197.95,197.47,197.78,37729.0
2017-07-25 12:10:00,197.8,197.92,197.51,197.81,38417.0,197.8,197.92,197.51,197.81,38417.0
2017-07-25 12:20:00,197.82,197.91,197.65,197.78,38879.0,197.82,197.91,197.65,197.78,38879.0
2017-07-25 12:30:00,197.75,197.8,197.6,197.74,18452.0,197.75,197.8,197.6,197.74,18452.0
2017-07-25 12:40:00,197.73,197.85,197.61,197.74,45723.0,197.73,197.85,197.61,197.74,45723.0
2017-07-25 12:50:00,197.71,197.82,197.71,197.8,29948.0,197.71,197.82,197.71,197.8,29948.0
2017-07-25 13:00:00,197.78,198.08,197.71,197.98,91469.0,197.78,198.08,197.71,197.98,91469.0
2017-07-25 13:10:00,197.96,197.97,197.58,197.65,20611.0,197.96,197.97,197.58,197.65,20611.0
2017-07-25 13:20:00,197.64,197.8,197.43,197.55,14771.0,197.64,197.8,197.43,197.55,14771.0
2017-07-25 13:30:00,197.62,197.83,197.53,197.77,14077.0,197.62,197.83,197.53,197.77,14077.0
2017-07-25 13:40:00,197.71,197.75,197.54,197.74,16104.0,197.71,197.75,197.54,197.74,16104.0
2017-07-25 13:50:00,197.78,197.81,197.62,197.62,16985.0,197.78,197.81,197.62,197.62,16985.0
2017-07-25 14:00:00,197.69,197.75,197.51,197.52,29844.0,197.69,197.75,197.51,197.52,29844.0
2017-07-25 14:10:00,197.52,197.72,197.36,197.55,40387.0,197.52,197.72,197.36,197.55,40387.0
2017-07-25 14:20:00,197.53,197.63,197.46,197.5,38238.0,197.53,197.63,197.46,197.5,38238.0
2017-07-25 14:30:00,197.53,197.57,197.35,197.45,43839.0,197.53,197.57,197.35,197.45,43839.0
2017-07-25 14:40:00,197.44,197.76,197.39,197.74,31308.0,197.44,197.76,197.39,197.74,31308.0
2017-07-25 14:50:00,197.71,197.71,197.29,197.63,34405.0,197.71,197.71,197.29,197.63,34405.0
2017-07-25 15:00:00,197.62,197.66,197.42,197.49,35093.0,197.62,197.66,197.42,197.49,35093.0
2017-07-25 15:10:00,197.48,197.63,197.4,197.45,30302.0,197.48,197.63,197.4,197.45,30302.0
2017-07-25 15:20:00,197.46,197.46,197.13,197.27,55576.0,197.46,197.46,197.13,197.27,55576.0
2017-07-25 15:30:00,197.27,197.35,197.19,197.29,43588.0,197.27,197.35,197.19,197.29,43588.0
2017-07-25 15:40:00,197.29,197.32,197.07,197.1,47011.0,197.29,197.32,197.07,197.1,47011.0
2017-07-25 15:50:00,197.07,197.16,196.63,197.15,166916.0,197.07,197.16,196.63,197.15,166916.0
2017-07-26 09:30:00,197.45,198.0,196.75,196.96,159077.0,197.45,198.0,196.75,196.96,159077.0
2017-07-26 09:40:00,196.96,197.75,196.91,197.63,225361.0,196.96,197.75,196.91,197.63,225361.0
2017-07-26 09:50:00,197.58,198.47,197.54,198.37,204936.0,197.58,198.47,197.54,198.37,204936.0
2017-07-26 10:00:00,198.36,198.4,197.84,198.0,80667.0,198.36,198.4,197.84,198.0,80667.0
2017-07-26 10:10:00,197.98,198.03,197.77,197.98,135230.0,197.98,198.03,197.77,197.98,135230.0
2017-07-26 10:20:00,197.95,198.06,197.55,197.71,155086.0,197.95,198.06,197.55,197.71,155086.0
2017-07-26 10:30:00,197.7,197.97,197.55,197.75,26564.0,197.7,197.97,197.55,197.75,26564.0
2017-07-26 10:40:00,197.84,197.87,197.61,197.69,41432.0,197.84,197.87,197.61,197.69,41432.0
2017-07-26 10:50:00,197.74,197.83,197.57,197.74,45333.0,197.74,197.83,197.57,197.74,45333.0
2017-07-26 11:00:00,197.76,197.81,197.62,197.7,39643.0,197.76,197.81,197.62,197.7,39643.0
2017-07-26 11:10:00,197.69,198.2,197.69,198.2,50144.0,197.69,198.2,197.69,198.2,50144.0
2017-07-26 11:20:00,198.22,198.61,198.11,198.5,71117.0,198.22,198.61,198.11,198.5,71117.0
2017-07-26 11:30:00,198.53,199.35,198.53,199.03,63237.0,198.53,199.35,198.53,199.03,63237.0
2017-07-26 11:40:00,199.04,199.6,199.04,199.38,82801.0,199.04,199.6,199.04,199.38,82801.0
2017-07-26 11:50:00,199.36,199.64,199.3,199.58,91370.0,199.36,199.64,199.3,199.58,91370.0
2017-07-26 12:00:00,199.55,199.95,199.5,199.91,29035.0,199.55,199.95,199.5,199.91,29035.0
2017-07-26 12:10:00,199.85,199.99,199.68,199.87,32364.0,199.85,199.99,199.68,199.87,32364.0
2017-07-26 12:20:00,199.86,199.86,199.39,199.49,29642.0,199.86,199.86,199.39,199.49,29642.0
2017-07-26 12:30:00,199.46,199.83,199.41,199.68,29519.0,199.46,199.83,199.41,199.68,29519.0
2017-07-26 12:40:00,199.65,199.68,199.51,199.68,17735.0,199.65,199.68,199.51,199.68,17735.0
2017-07-26 12:50:00,199.69,199.95,199.69,199.94,26207.0,199.69,199.95,199.69,199.94,26207.0
2017-07-26 13:00:00,199.91,200.05,199.64,199.68,79359.0,199.91,200.05,199.64,199.68,79359.0
2017-07-26 13:10:00,199.75,199.76,199.6,199.76,29696.0,199.75,199.76,199.6,199.76,29696.0
2017-07-26 13:20:00,199.74,199.98,199.71,199.89,28634.0,199.74,199.98,199.71,199.89,28634.0
2017-07-26 13:30:00,199.92,200.05,199.88,200.02,59787.0,199.92,200.05,199.88,200.02,59787.0
2017-07-26 13:40:00,200.02,200.41,200.0,200.06,45873.0,200.02,200.41,200.0,200.06,45873.0
2017-07-26 13:50:00,200.06,200.28,199.93,200.1,107439.0,200.06,200.28,199.93,200.1,107439.0
2017-07-26 14:00:00,200.1,200.4,199.92,200.37,55245.0,200.1,200.4,199.92,200.37,55245.0
2017-07-26 14:10:00,200.37,200.79,200.32,200.73,63312.0,200.37,200.79,200.32,200.73,63312.0
2017-07-26 14:20:00,200.76,201.22,200.68,201.0,50992.0,200.76,201.22,200.68,201.0,50992.0
2017-07-26 14:30:00,201.02,201.16,200.6,200.77,39933.0,201.02,201.16,200.6,200.77,39933.0
2017-07-26 14:40:00,200.69,200.93,200.56,200.63,42392.0,200.69,200.93,200.56,200.63,42392.0
2017-07-26 14:50:00,200.65,200.66,200.22,200.38,61575.0,200.65,200.66,200.22,200.38,61575.0
2017-07-26 15:00:00,200.34,200.75,200.33,200.75,40806.0,200.34,200.75,200.33,200.75,40806.0
2017-07-26 15:10:00,200.75,201.06,200.56,201.02,95988.0,200.75,201.06,200.56,201.02,95988.0
2017-07-26 15:20:00,201.03,201.04,200.79,200.79,66962.0,201.03,201.04,200.79,200.79,66962.0
2017-07-26 15:30:00,200.78,201.0,200.55,200.95,61955.0,200.78,201.0,200.55,200.95,61955.0
2017-07-26 15:40:00,200.93,201.18,200.81,200.89,126273.0,200.93,201.18,200.81,200.89,126273.0
2017-07-26 15:50:00,200.83,201.23,200.83,201.19,139119.0,200.83,201.23,200.83,201.19,139119.0
2017-07-27 09:30:00,204.01,204.91,201.33,204.74,468984.0,204.01,204.91,201.33,204.74,468984.0
2017-07-27 09:40:00,204.66,204.82,202.7,203.16,196059.0,204.66,204.82,202.7,203.16,196059.0
2017-07-27 09:50:00,203.07,203.6,202.52,203.2,96626.0,203.07,203.6,202.52,203.2,96626.0
2017-07-27 10:00:00,203.28,204.19,203.23,203.53,84184.0,203.28,204.19,203.23,203.53,84184.0
2017-07-27 10:10:00,203.53,203.78,203.05,203.64,74968.0,203.53,203.78,203.05,203.64,74968.0
2017-07-27 10:20:00,203.65,203.95,203.61,203.7,61379.0,203.65,203.95,203.61,203.7,61379.0
2017-07-27 10:30:00,203.77,204.12,203.69,204.08,71069.0,203.77,204.12,203.69,204.08,71069.0
2017-07-27 10:40:00,204.07,204.29,203.92,204.07,148325.0,204.07,204.29,203.92,204.07,148325.0
2017-07-27 10:50:00,204.07,204.99,203.97,204.99,126025.0,204.07,204.99,203.97,204.99,126025.0
2017-07-27 11:00:00,204.97,205.6,204.91,205.01,207148.0,204.97,205.6,204.91,205.01,207148.0
2017-07-27 11:10:00,204.94,204.95,203.55,203.72,97421.0,204.94,204.95,203.55,203.72,97421.0
2017-07-27 11:20:00,203.78,203.96,203.11,203.16,92942.0,203.78,203.96,203.11,203.16,92942.0
2017-07-27 11:30:00,203.16,203.57,203.02,203.51,98291.0,203.16,203.57,203.02,203.51,98291.0
2017-07-27 11:40:00,203.56,203.64,203.21,203.27,50828.0,203.56,203.64,203.21,203.27,50828.0
2017-07-27 11:50:00,203.29,203.78,203.03,203.2,72802.0,203.29,203.78,203.03,203.2,72802.0
2017-07-27 12:00:00,203.16,203.25,202.94,203.23,106949.0,203.16,203.25,202.94,203.23,106949.0
2017-07-27 12:10:00,203.25,203.68,203.17,203.17,46566.0,203.25,203.68,203.17,203.17,46566.0
2017-07-27 12:20:00,203.22,203.4,202.43,202.61,70342.0,203.22,203.4,202.43,202.61,70342.0
2017-07-27 12:30:00,202.53,202.53,201.62,201.77,94078.0,202.53,202.53,201.62,201.77,94078.0
2017-07-27 12:40:00,201.65,202.19,200.98,201.75,146836.0,201.65,202.19,200.98,201.75,146836.0
2017-07-27 12:50:00,201.83,201.94,199.76,199.77,125219.0,201.83,201.94,199.76,199.77,125219.0
2017-07-27 13:00:00,199.8,201.26,199.7,200.72,76047.0,199.8,201.26,199.7,200.72,76047.0
2017-07-27 13:10:00,200.88,201.04,199.65,200.24,59506.0,200.88,201.04,199.65,200.24,59506.0
2017-07-27 13:20:00,200.25,200.26,198.06,198.81,63897.0,200.25,200.26,198.06,198.81,63897.0
2017-07-27 13:30:00,198.88,198.93,197.11,197.42,94415.0,198.88,198.93,197.11,197.42,94415.0
2017-07-27 13:40:00,197.45,200.32,197.27,199.76,94865.0,197.45,200.32,197.27,199.76,94865.0
2017-07-27 13:50:00,199.83,200.18,198.68,199.88,75663.0,199.83,200.18,198.68,199.88,75663.0
2017-07-27 14:00:00,199.89,200.75,199.89,200.53,73048.0,199.89,200.75,199.89,200.53,73048.0
2017-07-27 14:10:00,200.54,201.06,200.47,200.58,65823.0,200.54,201.06,200.47,200.58,65823.0
2017-07-27 14:20:00,200.61,200.7,199.48,200.48,73168.0,200.61,200.7,199.48,200.48,73168.0
2017-07-27 14:30:00,200.57,200.73,199.54,199.98,54639.0,200.57,200.73,199.54,199.98,54639.0
2017-07-27 14:40:00,200.01,200.04,198.54,199.71,60089.0,200.01,200.04,198.54,199.71,60089.0
2017-07-27 14:50:00,199.53,199.75,199.02,199.62,31840.0,199.53,199.75,199.02,199.62,31840.0
2017-07-27 15:00:00,199.68,199.75,198.97,199.21,47549.0,199.68,199.75,198.97,199.21,47549.0
2017-07-27 15:10:00,199.21,199.97,198.8,199.31,58895.0,199.21,199.97,198.8,199.31,58895.0
2017-07-27 15:20:00,199.33,200.58,199.06,200.06,90337.0,199.33,200.58,199.06,200.06,90337.0
2017-07-27 15:30:00,200.13,200.74,199.71,200.19,68802.0,200.13,200.74,199.71,200.19,68802.0
2017-07-27 15:40:00,200.22,200.52,199.85,200.44,78872.0,200.22,200.52,199.85,200.44,78872.0
2017-07-27 15:50:00,200.49,201.1,200.49,200.86,271591.0,200.49,201.1,200.49,200.86,271591.0
2017-07-28 09:30:00,211.01,212.7,208.8,210.97,1065855.0,211.01,212.7,208.8,210.97,1065855.0
2017-07-28 09:40:00,210.99,211.83,210.55,211.57,430102.0,210.99,211.83,210.55,211.57,430102.0
2017-07-28 09:50:00,211.59,214.2,211.57,213.28,653126.0,211.59,214.2,211.57,213.28,653126.0
2017-07-28 10:00:00,213.52,216.4,213.29,215.7,689100.0,213.52,216.4,213.29,215.7,689100.0
2017-07-28 10:10:00,215.66,218.79,215.55,217.57,630275.0,215.66,218.79,215.55,217.57,630275.0
2017-07-28 10:20:00,217.55,218.0,216.87,217.77,212495.0,217.55,218.0,216.87,217.77,212495.0
2017-07-28 10:30:00,217.78,217.83,216.05,216.25,318691.0,217.78,217.83,216.05,216.25,318691.0
2017-07-28 10:40:00,216.28,217.47,216.12,217.05,191878.0,216.28,217.47,216.12,217.05,191878.0
2017-07-28 10:50:00,217.0,217.55,216.98,217.41,150988.0,217.0,217.55,216.98,217.41,150988.0
2017-07-28 11:00:00,217.46,219.5,217.38,218.94,288155.0,217.46,219.5,217.38,218.94,288155.0
2017-07-28 11:10:00,218.9,219.77,218.01,219.59,243551.0,218.9,219.77,218.01,219.59,243551.0
2017-07-28 11:20:00,219.65,220.16,219.53,219.82,331473.0,219.65,220.16,219.53,219.82,331473.0
2017-07-28 11:30:00,219.82,220.35,218.15,218.15,304825.0,219.82,220.35,218.15,218.15,304825.0
2017-07-28 11:40:00,218.23,219.51,218.13,218.99,230166.0,218.23,219.51,218.13,218.99,230166.0
2017-07-28 11:50:00,218.94,221.16,218.83,221.11,260137.0,218.94,221.16,218.83,221.11,260137.0
2017-07-28 12:00:00,221.16,223.4,220.97,223.39,317639.0,221.16,223.4,220.97,223.39,317639.0
2017-07-28 12:10:00,223.34,224.01,222.71,223.6,260920.0,223.34,224.01,222.71,223.6,260920.0
2017-07-28 12:20:00,223.7,223.93,222.56,223.93,255963.0,223.7,223.93,222.56,223.93,255963.0
2017-07-28 12:30:00,223.95,224.09,222.83,223.19,163051.0,223.95,224.09,222.83,223.19,163051.0
2017-07-28 12:40:00,223.24,224.0,223.18,223.54,184493.0,223.24,224.0,223.18,223.54,184493.0
2017-07-28 12:50:00,223.47,223.64,223.01,223.6,171607.0,223.47,223.64,223.01,223.6,171607.0
2017-07-28 13:00:00,223.57,224.83,223.5,224.69,212065.0,223.57,224.83,223.5,224.69,212065.0
2017-07-28 13:10:00,224.69,225.6,224.48,224.8,217401.0,224.69,225.6,224.48,224.8,217401.0
2017-07-28 13:20:00,224.78,224.85,223.59,224.06,117529.0,224.78,224.85,223.59,224.06,117529.0
2017-07-28 13:30:00,224.16,224.46,223.85,224.25,125283.0,224.16,224.46,223.85,224.25,125283.0
2017-07-28 13:40:00,224.25,224.75,224.1,224.25,72467.0,224.25,224.75,224.1,224.25,72467.0
2017-07-28 13:50:00,224.29,224.29,222.89,222.99,141913.0,224.29,224.29,222.89,222.99,141913.0
2017-07-28 14:00:00,222.99,223.49,222.71,223.06,119378.0,222.99,223.49,222.71,223.06,119378.0
2017-07-28 14:10:00,223.1,223.1,222.27,222.59,107172.0,223.1,223.1,222.27,222.59,107172.0
2017-07-28 14:20:00,222.59,223.08,222.3,223.07,109197.0,222.59,223.08,222.3,223.07,109197.0
2017-07-28 14:30:00,223.08,224.54,222.88,223.6,167643.0,223.08,224.54,222.88,223.6,167643.0
2017-07-28 14:40:00,223.56,223.79,223.35,223.42,78665.0,223.56,223.79,223.35,223.42,78665.0
2017-07-28 14:50:00,223.43,223.62,223.16,223.18,76679.0,223.43,223.62,223.16,223.18,76679.0
2017-07-28 15:00:00,223.25,223.5,222.32,223.35,122463.0,223.25,223.5,222.32,223.35,122463.0
2017-07-28 15:10:00,223.34,223.34,222.4,222.61,121971.0,223.34,223.34,222.4,222.61,121971.0
2017-07-28 15:20:00,222.56,223.03,222.47,222.72,122737.0,222.56,223.03,222.47,222.72,122737.0
2017-07-28 15:30:00,222.71,222.78,221.54,221.63,194757.0,222.71,222.78,221.54,221.63,194757.0
2017-07-28 15:40:00,221.64,222.65,221.64,222.5,234585.0,221.64,222.65,221.64,222.5,234585.0
2017-07-28 15:50:00,222.53,222.54,220.0,220.01,645376.0,222.53,222.54,220.0,220.01,645376.0
2017-07-31 09:30:00,224.0,230.0,223.05,229.07,939567.0,224.0,230.0,223.05,229.07,939567.0
2017-07-31 09:40:00,229.03,229.89,227.45,228.52,418232.0,229.03,229.89,227.45,228.52,418232.0
2017-07-31 09:50:00,228.55,228.73,225.0,225.06,423042.0,228.55,228.73,225.0,225.06,423042.0
2017-07-31 10:00:00,225.14,227.16,224.8,227.1,299432.0,225.14,227.16,224.8,227.1,299432.0
2017-07-31 10:10:00,227.04,228.49,226.97,227.7,336314.0,227.04,228.49,226.97,227.7,336314.0
2017-07-31 10:20:00,227.59,228.43,226.76,227.29,253385.0,227.59,228.43,226.76,227.29,253385.0
2017-07-31 10:30:00,227.2,227.9,225.7,225.95,290378.0,227.2,227.9,225.7,225.95,290378.0
2017-07-31 10:40:00,225.94,227.4,225.94,226.78,115016.0,225.94,227.4,225.94,226.78,115016.0
2017-07-31 10:50:00,226.78,226.78,224.68,225.01,290982.0,226.78,226.78,224.68,225.01,290982.0
2017-07-31 11:00:00,225.07,226.2,224.99,225.59,151969.0,225.07,226.2,224.99,225.59,151969.0
2017-07-31 11:10:00,225.61,226.93,225.4,226.85,130339.0,225.61,226.93,225.4,226.85,130339.0
2017-07-31 11:20:00,226.8,227.25,226.21,226.36,113372.0,226.8,227.25,226.21,226.36,113372.0
2017-07-31 11:30:00,226.3,228.0,226.11,227.96,125778.0,226.3,228.0,226.11,227.96,125778.0
2017-07-31 11:40:00,227.91,229.4,227.9,228.87,190914.0,227.91,229.4,227.9,228.87,190914.0
2017-07-31 11:50:00,228.78,229.11,228.19,228.82,94048.0,228.78,229.11,228.19,228.82,94048.0
2017-07-31 12:00:00,228.84,229.07,225.0,226.4,267604.0,228.84,229.07,225.0,226.4,267604.0
2017-07-31 12:10:00,226.4,226.41,225.2,225.71,123527.0,226.4,226.41,225.2,225.71,123527.0
2017-07-31 12:20:00,225.72,226.26,225.59,225.66,74037.0,225.72,226.26,225.59,225.66,74037.0
2017-07-31 12:30:00,225.66,226.18,225.65,225.8,101539.0,225.66,226.18,225.65,225.8,101539.0
2017-07-31 12:40:00,225.87,226.62,225.6,226.27,86610.0,225.87,226.62,225.6,226.27,86610.0
2017-07-31 12:50:00,226.26,226.64,226.12,226.17,118811.0,226.26,226.64,226.12,226.17,118811.0
2017-07-31 13:00:00,226.2,226.22,225.86,226.21,74697.0,226.2,226.22,225.86,226.21,74697.0
2017-07-31 13:10:00,226.22,226.3,225.83,226.1,118280.0,226.22,226.3,225.83,226.1,118280.0
2017-07-31 13:20:00,226.06,226.81,225.9,226.37,95547.0,226.06,226.81,225.9,226.37,95547.0
2017-07-31 13:30:00,226.33,226.33,225.73,225.98,78449.0,226.33,226.33,225.73,225.98,78449.0
2017-07-31 13:40:00,225.9,226.06,225.81,225.98,69163.0,225.9,226.06,225.81,225.98,69163.0
2017-07-31 13:50:00,225.98,226.58,225.75,226.16,92828.0,225.98,226.58,225.75,226.16,92828.0
2017-07-31 14:00:00,226.13,226.62,226.02,226.43,107855.0,226.13,226.62,226.02,226.43,107855.0
2017-07-31 14:10:00,226.44,227.09,226.38,226.98,125856.0,226.44,227.09,226.38,226.98,125856.0
2017-07-31 14:20:00,227.01,227.42,226.59,226.77,115312.0,227.01,227.42,226.59,226.77,115312.0
2017-07-31 14:30:00,226.63,227.41,226.47,227.41,104555.0,226.63,227.41,226.47,227.41,104555.0
2017-07-31 14:40:00,227.27,227.8,226.82,226.88,84665.0,227.27,227.8,226.82,226.88,84665.0
2017-07-31 14:50:00,226.86,227.27,226.58,226.9,48958.0,226.86,227.27,226.58,226.9,48958.0
2017-07-31 15:00:00,226.91,227.34,226.7,226.93,85703.0,226.91,227.34,226.7,226.93,85703.0
2017-07-31 15:10:00,226.91,227.83,226.86,227.75,75185.0,226.91,227.83,226.86,227.75,75185.0
2017-07-31 15:20:00,227.77,227.87,226.11,226.54,109331.0,227.77,227.87,226.11,226.54,109331.0
2017-07-31 15:30:00,226.62,227.3,226.49,226.96,85099.0,226.62,227.3,226.49,226.96,85099.0
2017-07-31 15:40:00,226.95,226.95,226.51,226.62,132710.0,226.95,226.95,226.51,226.62,132710.0
2017-07-31 15:50:00,226.64,226.94,225.78,226.41,313603.0,226.64,226.94,225.78,226.41,313603.0
2017-08-01 09:30:00,227.14,227.98,222.17,225.39,556220.0,227.14,227.98,222.17,225.39,556220.0
2017-08-01 09:40:00,225.34,226.55,224.38,224.87,193587.0,225.34,226.55,224.38,224.87,193587.0
2017-08-01 09:50:00,224.88,224.91,223.83,224.2,122274.0,224.88,224.91,223.83,224.2,122274.0
2017-08-01 10:00:00,224.22,225.42,224.04,224.54,73322.0,224.22,225.42,224.04,224.54,73322.0
2017-08-01 10:10:00,224.65,224.94,223.87,224.38,92338.0,224.65,224.94,223.87,224.38,92338.0
2017-08-01 10:20:00,224.47,224.53,223.29,224.41,139119.0,224.47,224.53,223.29,224.41,139119.0
2017-08-01 10:30:00,224.23,224.79,224.0,224.66,58585.0,224.23,224.79,224.0,224.66,58585.0
2017-08-01 10:40:00,224.79,224.83,223.21,223.43,122952.0,224.79,224.83,223.21,223.43,122952.0
2017-08-01 10:50:00,223.42,223.83,222.83,223.14,144229.0,223.42,223.83,222.83,223.14,144229.0
2017-08-01 11:00:00,223.22,223.55,222.22,222.46,112020.0,223.22,223.55,222.22,222.46,112020.0
2017-08-01 11:10:00,222.46,223.19,222.46,222.92,68215.0,222.46,223.19,222.46,222.92,68215.0
2017-08-01 11:20:00,222.9,223.24,222.75,223.15,63078.0,222.9,223.24,222.75,223.15,63078.0
2017-08-01 11:30:00,223.15,223.41,222.79,223.08,74345.0,223.15,223.41,222.79,223.08,74345.0
2017-08-01 11:40:00,223.09,223.96,223.08,223.91,49715.0,223.09,223.96,223.08,223.91,49715.0
2017-08-01 11:50:00,223.94,224.29,223.67,223.85,57355.0,223.94,224.29,223.67,223.85,57355.0
2017-08-01 12:00:00,223.85,224.0,223.0,223.06,67090.0,223.85,224.0,223.0,223.06,67090.0
2017-08-01 12:10:00,223.04,223.72,222.96,223.23,31158.0,223.04,223.72,222.96,223.23,31158.0
2017-08-01 12:20:00,223.28,223.81,223.28,223.48,41170.0,223.28,223.81,223.28,223.48,41170.0
2017-08-01 12:30:00,223.48,223.48,222.97,223.26,53096.0,223.48,223.48,222.97,223.26,53096.0
2017-08-01 12:40:00,223.3,223.65,223.2,223.3,35584.0,223.3,223.65,223.2,223.3,35584.0
2017-08-01 12:50:00,223.33,223.5,223.07,223.31,56965.0,223.33,223.5,223.07,223.31,56965.0
2017-08-01 13:00:00,223.3,223.4,223.03,223.32,46030.0,223.3,223.4,223.03,223.32,46030.0
2017-08-01 13:10:00,223.34,223.42,223.0,223.23,58511.0,223.34,223.42,223.0,223.23,58511.0
2017-08-01 13:20:00,223.21,223.43,222.95,223.36,63306.0,223.21,223.43,222.95,223.36,63306.0
2017-08-01 13:30:00,223.35,223.66,223.23,223.66,87253.0,223.35,223.66,223.23,223.66,87253.0
2017-08-01 13:40:00,223.59,224.98,223.59,224.96,134233.0,223.59,224.98,223.59,224.96,134233.0
2017-08-01 13:50:00,224.99,225.59,224.64,225.53,74103.0,224.99,225.59,224.64,225.53,74103.0
2017-08-01 14:00:00,225.53,226.4,225.53,226.15,101116.0,225.53,226.4,225.53,226.15,101116.0
2017-08-01 14:10:00,226.03,226.59,225.64,226.37,57364.0,226.03,226.59,225.64,226.37,57364.0
2017-08-01 14:20:00,226.35,226.36,225.73,225.94,65342.0,226.35,226.36,225.73,225.94,65342.0
2017-08-01 14:30:00,225.98,226.3,225.8,225.85,50867.0,225.98,226.3,225.8,225.85,50867.0
2017-08-01 14:40:00,225.83,226.18,225.7,225.81,47548.0,225.83,226.18,225.7,225.81,47548.0
2017-08-01 14:50:00,225.8,225.9,225.25,225.43,60256.0,225.8,225.9,225.25,225.43,60256.0
2017-08-01 15:00:00,225.35,225.37,225.06,225.13,44044.0,225.35,225.37,225.06,225.13,44044.0
2017-08-01 15:10:00,225.15,225.45,225.12,225.23,41079.0,225.15,225.45,225.12,225.23,41079.0
2017-08-01 15:20:00,225.23,225.95,225.17,225.94,35693.0,225.23,225.95,225.17,225.94,35693.0
2017-08-01 15:30:00,225.92,225.95,225.44,225.63,56860.0,225.92,225.95,225.44,225.63,56860.0
2017-08-01 15:40:00,225.66,225.73,225.24,225.42,51752.0,225.66,225.73,225.24,225.42,51752.0
2017-08-01 15:50:00,225.4,225.71,225.25,225.71,168220.0,225.4,225.71,225.25,225.71,168220.0
2017-08-02 09:30:00,224.12,224.64,223.31,223.71,210979.0,224.12,224.64,223.31,223.71,210979.0
2017-08-02 09:40:00,223.79,223.8,221.23,222.39,278838.0,223.79,223.8,221.23,222.39,278838.0
2017-08-02 09:50:00,222.4,223.48,222.28,223.48,114928.0,222.4,223.48,222.28,223.48,114928.0
2017-08-02 10:00:00,223.3,223.67,223.08,223.38,101260.0,223.3,223.67,223.08,223.38,101260.0
2017-08-02 10:10:00,223.42,223.47,222.64,222.87,77533.0,223.42,223.47,222.64,222.87,77533.0
2017-08-02 10:20:00,222.77,222.92,221.85,222.59,93196.0,222.77,222.92,221.85,222.59,93196.0
2017-08-02 10:30:00,222.52,222.52,221.62,221.89,77943.0,222.52,222.52,221.62,221.89,77943.0
2017-08-02 10:40:00,221.91,221.97,219.08,219.39,207649.0,221.91,221.97,219.08,219.39,207649.0
2017-08-02 10:50:00,219.39,220.81,219.13,219.35,138914.0,219.39,220.81,219.13,219.35,138914.0
2017-08-02 11:00:00,219.49,219.75,218.58,219.59,128104.0,219.49,219.75,218.58,219.59,128104.0
2017-08-02 11:10:00,219.51,220.13,219.45,219.94,106533.0,219.51,220.13,219.45,219.94,106533.0
2017-08-02 11:20:00,219.9,220.08,219.5,219.56,74305.0,219.9,220.08,219.5,219.56,74305.0
2017-08-02 11:30:00,219.66,219.98,219.34,219.81,42895.0,219.66,219.98,219.34,219.81,42895.0
2017-08-02 11:40:00,219.85,220.13,219.7,219.89,76006.0,219.85,220.13,219.7,219.89,76006.0
2017-08-02 11:50:00,219.97,220.05,219.69,219.8,31571.0,219.97,220.05,219.69,219.8,31571.0
2017-08-02 12:00:00,219.77,220.05,219.69,219.79,52307.0,219.77,220.05,219.69,219.79,52307.0
2017-08-02 12:10:00,219.78,219.94,219.71,219.79,40190.0,219.78,219.94,219.71,219.79,40190.0
2017-08-02 12:20:00,219.82,219.9,219.04,219.15,43088.0,219.82,219.9,219.04,219.15,43088.0
2017-08-02 12:30:00,219.05,219.42,219.01,219.23,28685.0,219.05,219.42,219.01,219.23,28685.0
2017-08-02 12:40:00,219.12,219.3,218.93,219.24,29141.0,219.12,219.3,218.93,219.24,29141.0
2017-08-02 12:50:00,219.24,219.53,219.21,219.44,57479.0,219.24,219.53,219.21,219.44,57479.0
2017-08-02 13:00:00,219.49,219.57,218.66,218.9,34162.0,219.49,219.57,218.66,218.9,34162.0
2017-08-02 13:10:00,218.84,219.72,218.84,219.65,18584.0,218.84,219.72,218.84,219.65,18584.0
2017-08-02 13:20:00,219.67,220.99,219.63,220.99,54997.0,219.67,220.99,219.63,220.99,54997.0
2017-08-02 13:30:00,220.98,221.32,220.6,221.32,74025.0,220.98,221.32,220.6,221.32,74025.0
2017-08-02 13:40:00,221.34,222.02,221.34,221.73,79323.0,221.34,222.02,221.34,221.73,79323.0
2017-08-02 13:50:00,221.62,222.29,221.55,221.92,48318.0,221.62,222.29,221.55,221.92,48318.0
2017-08-02 14:00:00,221.81,222.1,221.18,221.29,36232.0,221.81,222.1,221.18,221.29,36232.0
2017-08-02 14:10:00,221.33,221.61,221.2,221.38,35674.0,221.33,221.61,221.2,221.38,35674.0
2017-08-02 14:20:00,221.39,221.68,221.02,221.57,34671.0,221.39,221.68,221.02,221.57,34671.0
2017-08-02 14:30:00,221.52,222.28,221.52,221.86,32255.0,221.52,222.28,221.52,221.86,32255.0
2017-08-02 14:40:00,222.03,222.14,221.78,221.99,17130.0,222.03,222.14,221.78,221.99,17130.0
2017-08-02 14:50:00,222.0,222.13,221.69,221.86,49224.0,222.0,222.13,221.69,221.86,49224.0
2017-08-02 15:00:00,221.8,222.44,221.8,222.18,35060.0,221.8,222.44,221.8,222.18,35060.0
2017-08-02 15:10:00,222.18,222.31,221.97,222.04,22010.0,222.18,222.31,221.97,222.04,22010.0
2017-08-02 15:20:00,222.04,222.29,222.0,222.04,30664.0,222.04,222.29,222.0,222.04,30664.0
2017-08-02 15:30:00,222.04,222.3,221.78,221.82,48642.0,222.04,222.3,221.78,221.82,48642.0
2017-08-02 15:40:00,221.85,221.9,221.26,221.51,90752.0,221.85,221.9,221.26,221.51,90752.0
2017-08-02 15:50:00,221.5,222.18,221.47,221.85,167595.0,221.5,222.18,221.47,221.85,167595.0
2017-08-03 09:30:00,221.0,223.46,220.55,222.95,170939.0,221.0,223.46,220.55,222.95,170939.0
2017-08-03 09:40:00,222.84,223.27,221.88,222.03,81124.0,222.84,223.27,221.88,222.03,81124.0
2017-08-03 09:50:00,222.25,222.51,220.58,221.01,58724.0,222.25,222.51,220.58,221.01,58724.0
2017-08-03 10:00:00,221.14,221.47,220.6,221.39,70119.0,221.14,221.47,220.6,221.39,70119.0
2017-08-03 10:10:00,221.13,222.68,220.96,222.23,61986.0,221.13,222.68,220.96,222.23,61986.0
2017-08-03 10:20:00,222.38,222.93,222.38,222.72,46731.0,222.38,222.93,222.38,222.72,46731.0
2017-08-03 10:30:00,222.7,223.51,222.54,223.01,49302.0,222.7,223.51,222.54,223.01,49302.0
2017-08-03 10:40:00,223.11,224.49,222.99,223.65,58312.0,223.11,224.49,222.99,223.65,58312.0
2017-08-03 10:50:00,223.64,224.83,223.63,224.7,56643.0,223.64,224.83,223.63,224.7,56643.0
2017-08-03 11:00:00,224.67,225.5,224.54,225.42,78161.0,224.67,225.5,224.54,225.42,78161.0
2017-08-03 11:10:00,225.45,225.8,224.22,224.25,53920.0,225.45,225.8,224.22,224.25,53920.0
2017-08-03 11:20:00,224.25,224.6,223.85,223.93,33876.0,224.25,224.6,223.85,223.93,33876.0
2017-08-03 11:30:00,223.84,224.38,223.51,224.37,45820.0,223.84,224.38,223.51,224.37,45820.0
2017-08-03 11:40:00,224.33,224.69,224.29,224.45,26369.0,224.33,224.69,224.29,224.45,26369.0
2017-08-03 11:50:00,224.44,224.96,224.35,224.41,27129.0,224.44,224.96,224.35,224.41,27129.0
2017-08-03 12:00:00,224.45,225.38,224.32,225.08,44765.0,224.45,225.38,224.32,225.08,44765.0
2017-08-03 12:10:00,225.16,225.6,224.93,225.49,38308.0,225.16,225.6,224.93,225.49,38308.0
2017-08-03 12:20:00,225.52,225.87,225.43,225.7,44186.0,225.52,225.87,225.43,225.7,44186.0
2017-08-03 12:30:00,225.7,225.99,225.62,225.87,24823.0,225.7,225.99,225.62,225.87,24823.0
2017-08-03 12:40:00,225.88,226.03,225.55,225.66,33996.0,225.88,226.03,225.55,225.66,33996.0
2017-08-03 12:50:00,225.62,226.1,225.6,226.0,25180.0,225.62,226.1,225.6,226.0,25180.0
2017-08-03 13:00:00,226.08,226.08,225.18,225.2,33902.0,226.08,226.08,225.18,225.2,33902.0
2017-08-03 13:10:00,225.26,225.85,225.2,225.77,17920.0,225.26,225.85,225.2,225.77,17920.0
2017-08-03 13:20:00,225.8,226.06,225.7,226.03,41880.0,225.8,226.06,225.7,226.03,41880.0
2017-08-03 13:30:00,225.98,226.62,225.9,226.47,55059.0,225.98,226.62,225.9,226.47,55059.0
2017-08-03 13:40:00,226.33,226.78,226.3,226.75,51018.0,226.33,226.78,226.3,226.75,51018.0
2017-08-03 13:50:00,226.73,227.09,226.67,227.04,55896.0,226.73,227.09,226.67,227.04,55896.0
2017-08-03 14:00:00,227.06,227.8,226.96,227.37,72759.0,227.06,227.8,226.96,227.37,72759.0
2017-08-03 14:10:00,227.28,227.57,227.14,227.49,44171.0,227.28,227.57,227.14,227.49,44171.0
2017-08-03 14:20:00,227.54,227.65,227.34,227.54,61264.0,227.54,227.65,227.34,227.54,61264.0
2017-08-03 14:30:00,227.5,227.83,227.37,227.74,55834.0,227.5,227.83,227.37,227.74,55834.0
2017-08-03 14:40:00,227.75,227.76,226.9,227.01,98566.0,227.75,227.76,226.9,227.01,98566.0
2017-08-03 14:50:00,226.99,227.13,226.83,227.08,42483.0,226.99,227.13,226.83,227.08,42483.0
2017-08-03 15:00:00,227.06,227.14,226.98,227.0,23233.0,227.06,227.14,226.98,227.0,23233.0
2017-08-03 15:10:00,227.0,227.58,226.94,227.45,54480.0,227.0,227.58,226.94,227.45,54480.0
2017-08-03 15:20:00,227.5,227.97,227.4,227.9,66996.0,227.5,227.97,227.4,227.9,66996.0
2017-08-03 15:30:00,227.87,227.87,226.74,226.99,96081.0,227.87,227.87,226.74,226.99,96081.0
2017-08-03 15:40:00,226.97,227.34,226.88,227.23,85836.0,226.97,227.34,226.88,227.23,85836.0
2017-08-03 15:50:00,227.23,227.61,226.86,227.43,255146.0,227.23,227.61,226.86,227.43,255146.0
2017-08-04 09:30:00,227.28,228.68,227.11,228.14,177913.0,227.28,228.68,227.11,228.14,177913.0
2017-08-04 09:40:00,228.22,229.0,227.73,228.5,138228.0,228.22,229.0,227.73,228.5,138228.0
2017-08-04 09:50:00,228.4,229.18,228.4,228.84,123560.0,228.4,229.18,228.4,228.84,123560.0
2017-08-04 10:00:00,228.8,229.68,228.74,229.27,122823.0,228.8,229.68,228.74,229.27,122823.0
2017-08-04 10:10:00,229.23,229.71,228.97,229.6,82190.0,229.23,229.71,228.97,229.6,82190.0
2017-08-04 10:20:00,229.65,229.97,229.43,229.9,48795.0,229.65,229.97,229.43,229.9,48795.0
2017-08-04 10:30:00,229.9,230.34,229.84,230.19,209321.0,229.9,230.34,229.84,230.19,209321.0
2017-08-04 10:40:00,230.23,230.24,228.72,228.84,172877.0,230.23,230.24,228.72,228.84,172877.0
2017-08-04 10:50:00,228.78,229.0,228.12,228.73,125402.0,228.78,229.0,228.12,228.73,125402.0
2017-08-04 11:00:00,228.73,228.92,227.93,227.98,105926.0,228.73,228.92,227.93,227.98,105926.0
2017-08-04 11:10:00,228.03,228.33,226.77,227.59,157216.0,228.03,228.33,226.77,227.59,157216.0
2017-08-04 11:20:00,227.64,227.77,226.29,226.52,114926.0,227.64,227.77,226.29,226.52,114926.0
2017-08-04 11:30:00,226.56,227.28,226.55,226.77,42136.0,226.56,227.28,226.55,226.77,42136.0
2017-08-04 11:40:00,226.77,226.78,226.1,226.22,97687.0,226.77,226.78,226.1,226.22,97687.0
2017-08-04 11:50:00,226.37,226.98,226.31,226.88,38622.0,226.37,226.98,226.31,226.88,38622.0
2017-08-04 12:00:00,226.92,227.04,226.65,226.78,62421.0,226.92,227.04,226.65,226.78,62421.0
2017-08-04 12:10:00,226.8,226.82,226.34,226.49,34837.0,226.8,226.82,226.34,226.49,34837.0
2017-08-04 12:20:00,226.41,226.87,226.36,226.5,42152.0,226.41,226.87,226.36,226.5,42152.0
2017-08-04 12:30:00,226.45,226.61,225.89,226.19,43771.0,226.45,226.61,225.89,226.19,43771.0
2017-08-04 12:40:00,226.23,226.56,226.02,226.56,40057.0,226.23,226.56,226.02,226.56,40057.0
2017-08-04 12:50:00,226.56,226.83,226.29,226.35,44841.0,226.56,226.83,226.29,226.35,44841.0
2017-08-04 13:00:00,226.35,226.78,226.18,226.69,39342.0,226.35,226.78,226.18,226.69,39342.0
2017-08-04 13:10:00,226.64,226.68,226.42,226.53,29180.0,226.64,226.68,226.42,226.53,29180.0
2017-08-04 13:20:00,226.5,226.61,226.39,226.59,19690.0,226.5,226.61,226.39,226.59,19690.0
2017-08-04 13:30:00,226.54,226.65,226.39,226.61,24649.0,226.54,226.65,226.39,226.61,24649.0
2017-08-04 13:40:00,226.62,226.65,226.23,226.23,17219.0,226.62,226.65,226.23,226.23,17219.0
2017-08-04 13:50:00,226.27,226.68,226.25,226.25,25820.0,226.27,226.68,226.25,226.25,25820.0
2017-08-04 14:00:00,226.24,226.61,226.24,226.52,16828.0,226.24,226.61,226.24,226.52,16828.0
2017-08-04 14:10:00,226.52,226.72,226.49,226.72,16328.0,226.52,226.72,226.49,226.72,16328.0
2017-08-04 14:20:00,226.69,227.04,226.53,226.53,41187.0,226.69,227.04,226.53,226.53,41187.0
2017-08-04 14:30:00,226.5,226.64,226.22,226.27,26950.0,226.5,226.64,226.22,226.27,26950.0
2017-08-04 14:40:00,226.4,226.44,225.97,226.35,34647.0,226.4,226.44,225.97,226.35,34647.0
2017-08-04 14:50:00,226.38,226.47,226.16,226.21,25296.0,226.38,226.47,226.16,226.21,25296.0
2017-08-04 15:00:00,226.21,226.43,226.13,226.3,57653.0,226.21,226.43,226.13,226.3,57653.0
2017-08-04 15:10:00,226.26,226.5,226.2,226.35,28127.0,226.26,226.5,226.2,226.35,28127.0
2017-08-04 15:20:00,226.37,226.38,226.16,226.29,36320.0,226.37,226.38,226.16,226.29,36320.0
2017-08-04 15:30:00,226.29,226.29,225.95,226.01,41652.0,226.29,226.29,225.95,226.01,41652.0
2017-08-04 15:40:00,226.02,226.06,225.7,226.01,61759.0,226.02,226.06,225.7,226.01,61759.0
2017-08-04 15:50:00,225.98,226.38,225.86,225.91,199171.0,225.98,226.38,225.86,225.91,199171.0
2017-08-07 09:30:00,225.6,226.25,224.77,225.58,228682.0,225.6,226.25,224.77,225.58,228682.0
2017-08-07 09:40:00,225.61,227.92,225.42,227.92,159660.0,225.61,227.92,225.42,227.92,159660.0
2017-08-07 09:50:00,227.96,228.45,227.32,228.12,95994.0,227.96,228.45,227.32,228.12,95994.0
2017-08-07 10:00:00,228.2,228.27,227.78,227.99,78361.0,228.2,228.27,227.78,227.99,78361.0
2017-08-07 10:10:00,228.01,228.38,227.12,227.39,81869.0,228.01,228.38,227.12,227.39,81869.0
2017-08-07 10:20:00,227.44,227.88,226.69,226.93,83114.0,227.44,227.88,226.69,226.93,83114.0
2017-08-07 10:30:00,226.94,227.6,226.87,227.47,62815.0,226.94,227.6,226.87,227.47,62815.0
2017-08-07 10:40:00,227.43,227.66,226.89,227.31,38938.0,227.43,227.66,226.89,227.31,38938.0
2017-08-07 10:50:00,227.33,227.91,227.21,227.91,47562.0,227.33,227.91,227.21,227.91,47562.0
2017-08-07 11:00:00,227.96,228.2,227.58,227.94,62211.0,227.96,228.2,227.58,227.94,62211.0
2017-08-07 11:10:00,227.98,228.45,227.9,228.01,56753.0,227.98,228.45,227.9,228.01,56753.0
2017-08-07 11:20:00,228.02,228.99,227.94,228.74,55671.0,228.02,228.99,227.94,228.74,55671.0
2017-08-07 11:30:00,228.65,228.83,228.17,228.41,46310.0,228.65,228.83,228.17,228.41,46310.0
2017-08-07 11:40:00,228.43,228.79,228.43,228.75,41137.0,228.43,228.79,228.43,228.75,41137.0
2017-08-07 11:50:00,228.82,228.82,228.4,228.43,31900.0,228.82,228.82,228.4,228.43,31900.0
2017-08-07 12:00:00,228.43,228.45,227.96,227.99,42910.0,228.43,228.45,227.96,227.99,42910.0
2017-08-07 12:10:00,227.99,228.19,227.94,228.07,31550.0,227.99,228.19,227.94,228.07,31550.0
2017-08-07 12:20:00,228.06,228.33,227.95,228.15,31032.0,228.06,228.33,227.95,228.15,31032.0
2017-08-07 12:30:00,228.26,228.27,227.89,227.96,35924.0,228.26,228.27,227.89,227.96,35924.0
2017-08-07 12:40:00,227.95,228.02,227.47,228.01,34659.0,227.95,228.02,227.47,228.01,34659.0
2017-08-07 12:50:00,228.02,228.3,227.96,228.13,17844.0,228.02,228.3,227.96,228.13,17844.0
2017-08-07 13:00:00,228.15,228.21,227.94,228.1,28719.0,228.15,228.21,227.94,228.1,28719.0
2017-08-07 13:10:00,228.24,228.25,227.86,227.86,24760.0,228.24,228.25,227.86,227.86,24760.0
2017-08-07 13:20:00,227.95,228.0,227.74,227.87,21931.0,227.95,228.0,227.74,227.87,21931.0
2017-08-07 13:30:00,227.85,227.97,227.46,227.46,30134.0,227.85,227.97,227.46,227.46,30134.0
2017-08-07 13:40:00,227.57,227.57,227.13,227.37,26075.0,227.57,227.57,227.13,227.37,26075.0
2017-08-07 13:50:00,227.33,227.54,227.21,227.22,20073.0,227.33,227.54,227.21,227.22,20073.0
2017-08-07 14:00:00,227.32,227.46,227.11,227.12,39294.0,227.32,227.46,227.11,227.12,39294.0
2017-08-07 14:10:00,227.1,227.15,226.74,227.03,36995.0,227.1,227.15,226.74,227.03,36995.0
2017-08-07 14:20:00,227.17,227.17,226.82,226.88,154656.0,227.17,227.17,226.82,226.88,154656.0
2017-08-07 14:30:00,226.91,227.35,226.82,227.05,41812.0,226.91,227.35,226.82,227.05,41812.0
2017-08-07 14:40:00,227.02,227.18,226.86,227.09,19915.0,227.02,227.18,226.86,227.09,19915.0
2017-08-07 14:50:00,227.11,227.12,226.92,226.97,21252.0,227.11,227.12,226.92,226.97,21252.0
2017-08-07 15:00:00,226.95,227.26,226.71,226.79,42782.0,226.95,227.26,226.71,226.79,42782.0
2017-08-07 15:10:00,226.88,227.02,226.81,226.85,20211.0,226.88,227.02,226.81,226.85,20211.0
2017-08-07 15:20:00,226.87,227.29,226.85,227.25,24110.0,226.87,227.29,226.85,227.25,24110.0
2017-08-07 15:30:00,227.25,227.26,226.7,227.0,46854.0,227.25,227.26,226.7,227.0,46854.0
2017-08-07 15:40:00,227.06,227.08,226.78,226.95,58537.0,227.06,227.08,226.78,226.95,58537.0
2017-08-07 15:50:00,226.95,227.28,226.86,227.24,113727.0,226.95,227.28,226.86,227.24,113727.0
2017-08-08 09:30:00,226.6,228.24,226.54,226.79,211597.0,226.6,228.24,226.54,226.79,211597.0
2017-08-08 09:40:00,227.01,227.49,226.54,227.15,74883.0,227.01,227.49,226.54,227.15,74883.0
2017-08-08 09:50:00,227.22,227.6,226.85,227.5,84435.0,227.22,227.6,226.85,227.5,84435.0
2017-08-08 10:00:00,227.54,227.95,226.85,227.2,81793.0,227.54,227.95,226.85,227.2,81793.0
2017-08-08 10:10:00,227.26,227.56,227.05,227.56,39075.0,227.26,227.56,227.05,227.56,39075.0
2017-08-08 10:20:00,227.54,228.94,227.44,228.67,97451.0,227.54,228.94,227.44,228.67,97451.0
2017-08-08 10:30:00,228.67,229.74,228.2,229.1,114631.0,228.67,229.74,228.2,229.1,114631.0
2017-08-08 10:40:00,229.16,229.23,228.78,228.9,99393.0,229.16,229.23,228.78,228.9,99393.0
2017-08-08 10:50:00,228.87,229.01,228.23,228.92,45255.0,228.87,229.01,228.23,228.92,45255.0
2017-08-08 11:00:00,228.89,229.01,228.59,228.8,52448.0,228.89,229.01,228.59,228.8,52448.0
2017-08-08 11:10:00,228.89,229.15,228.81,229.05,79325.0,228.89,229.15,228.81,229.05,79325.0
2017-08-08 11:20:00,229.06,230.3,228.81,230.05,140607.0,229.06,230.3,228.81,230.05,140607.0
2017-08-08 11:30:00,230.13,230.69,229.55,229.55,93710.0,230.13,230.69,229.55,229.55,93710.0
2017-08-08 11:40:00,229.56,229.8,229.11,229.48,82019.0,229.56,229.8,229.11,229.48,82019.0
2017-08-08 11:50:00,229.62,229.79,228.89,229.59,168127.0,229.62,229.79,228.89,229.59,168127.0
2017-08-08 12:00:00,229.69,230.84,229.24,230.73,75562.0,229.69,230.84,229.24,230.73,75562.0
2017-08-08 12:10:00,230.7,232.05,230.7,231.14,106573.0,230.7,232.05,230.7,231.14,106573.0
2017-08-08 12:20:00,231.16,231.98,231.16,231.9,75306.0,231.16,231.98,231.16,231.9,75306.0
2017-08-08 12:30:00,231.91,232.55,231.56,231.9,102671.0,231.91,232.55,231.56,231.9,102671.0
2017-08-08 12:40:00,231.97,232.09,231.4,231.47,49860.0,231.97,232.09,231.4,231.47,49860.0
2017-08-08 12:50:00,231.46,232.17,231.46,232.12,35400.0,231.46,232.17,231.46,232.12,35400.0
2017-08-08 13:00:00,232.0,232.42,231.44,232.39,73644.0,232.0,232.42,231.44,232.39,73644.0
2017-08-08 13:10:00,232.39,233.37,232.31,232.95,77755.0,232.39,233.37,232.31,232.95,77755.0
2017-08-08 13:20:00,232.94,233.18,232.31,232.31,54038.0,232.94,233.18,232.31,232.31,54038.0
2017-08-08 13:30:00,232.29,232.32,230.65,230.96,116501.0,232.29,232.32,230.65,230.96,116501.0
2017-08-08 13:40:00,230.93,232.09,230.59,232.09,52364.0,230.93,232.09,230.59,232.09,52364.0
2017-08-08 13:50:00,232.07,232.52,231.7,232.09,71830.0,232.07,232.52,231.7,232.09,71830.0
2017-08-08 14:00:00,232.13,232.26,231.85,232.07,30001.0,232.13,232.26,231.85,232.07,30001.0
2017-08-08 14:10:00,232.06,232.55,231.96,232.23,34647.0,232.06,232.55,231.96,232.23,34647.0
2017-08-08 14:20:00,232.23,232.24,231.94,232.13,31400.0,232.23,232.24,231.94,232.13,31400.0
2017-08-08 14:30:00,232.04,232.2,231.61,231.84,29424.0,232.04,232.2,231.61,231.84,29424.0
2017-08-08 14:40:00,231.87,231.96,231.6,231.81,31469.0,231.87,231.96,231.6,231.81,31469.0
2017-08-08 14:50:00,231.78,232.32,231.74,231.99,26791.0,231.78,232.32,231.74,231.99,26791.0
2017-08-08 15:00:00,231.97,232.05,231.32,231.73,50606.0,231.97,232.05,231.32,231.73,50606.0
2017-08-08 15:10:00,231.62,232.03,231.29,231.46,30647.0,231.62,232.03,231.29,231.46,30647.0
2017-08-08 15:20:00,231.43,231.54,230.03,230.27,79104.0,231.43,231.54,230.03,230.27,79104.0
2017-08-08 15:30:00,230.16,230.52,229.28,229.44,137175.0,230.16,230.52,229.28,229.44,137175.0
2017-08-08 15:40:00,229.4,229.79,229.21,229.4,82287.0,229.4,229.79,229.21,229.4,82287.0
2017-08-08 15:50:00,229.34,229.61,228.96,229.61,190269.0,229.34,229.61,228.96,229.61,190269.0
2017-08-09 09:30:00,227.19,228.05,226.38,227.71,179411.0,227.19,228.05,226.38,227.71,179411.0
2017-08-09 09:40:00,227.85,227.86,225.36,226.72,140247.0,227.85,227.86,225.36,226.72,140247.0
2017-08-09 09:50:00,226.75,227.49,226.0,226.92,134944.0,226.75,227.49,226.0,226.92,134944.0
2017-08-09 10:00:00,226.9,227.13,226.56,226.93,88916.0,226.9,227.13,226.56,226.93,88916.0
2017-08-09 10:10:00,226.96,227.13,226.55,226.87,71802.0,226.96,227.13,226.55,226.87,71802.0
2017-08-09 10:20:00,226.87,227.94,226.87,227.27,70256.0,226.87,227.94,226.87,227.27,70256.0
2017-08-09 10:30:00,227.26,227.5,227.0,227.5,64834.0,227.26,227.5,227.0,227.5,64834.0
2017-08-09 10:40:00,227.47,227.66,227.08,227.26,40824.0,227.47,227.66,227.08,227.26,40824.0
2017-08-09 10:50:00,227.3,228.42,226.89,228.1,76864.0,227.3,228.42,226.89,228.1,76864.0
2017-08-09 11:00:00,228.12,228.43,227.85,228.11,41755.0,228.12,228.43,227.85,228.11,41755.0
2017-08-09 11:10:00,228.11,228.37,227.8,228.0,42767.0,228.11,228.37,227.8,228.0,42767.0
2017-08-09 11:20:00,228.03,228.89,227.95,228.71,44385.0,228.03,228.89,227.95,228.71,44385.0
2017-08-09 11:30:00,228.76,229.28,228.57,229.1,27292.0,228.76,229.28,228.57,229.1,27292.0
2017-08-09 11:40:00,229.12,229.39,228.93,229.07,33992.0,229.12,229.39,228.93,229.07,33992.0
2017-08-09 11:50:00,229.03,229.44,228.9,229.07,34612.0,229.03,229.44,228.9,229.07,34612.0
2017-08-09 12:00:00,229.2,229.3,228.8,228.89,21848.0,229.2,229.3,228.8,228.89,21848.0
2017-08-09 12:10:00,228.85,229.19,228.84,229.13,19785.0,228.85,229.19,228.84,229.13,19785.0
2017-08-09 12:20:00,229.12,229.48,229.08,229.41,35787.0,229.12,229.48,229.08,229.41,35787.0
2017-08-09 12:30:00,229.4,229.66,229.2,229.24,28966.0,229.4,229.66,229.2,229.24,28966.0
2017-08-09 12:40:00,229.31,229.41,228.88,228.98,36820.0,229.31,229.41,228.88,228.98,36820.0
2017-08-09 12:50:00,228.98,229.08,228.67,228.75,23154.0,228.98,229.08,228.67,228.75,23154.0
2017-08-09 13:00:00,228.82,229.27,228.71,228.98,20239.0,228.82,229.27,228.71,228.98,20239.0
2017-08-09 13:10:00,228.94,229.01,228.62,228.77,23975.0,228.94,229.01,228.62,228.77,23975.0
2017-08-09 13:20:00,228.77,229.41,228.77,229.13,19465.0,228.77,229.41,228.77,229.13,19465.0
2017-08-09 13:30:00,229.13,229.47,229.11,229.18,17000.0,229.13,229.47,229.11,229.18,17000.0
2017-08-09 13:40:00,229.22,229.45,228.94,229.43,24531.0,229.22,229.45,228.94,229.43,24531.0
2017-08-09 13:50:00,229.48,229.89,229.44,229.59,37648.0,229.48,229.89,229.44,229.59,37648.0
2017-08-09 14:00:00,229.62,229.69,229.18,229.4,30746.0,229.62,229.69,229.18,229.4,30746.0
2017-08-09 14:10:00,229.39,229.4,228.92,229.11,30259.0,229.39,229.4,228.92,229.11,30259.0
2017-08-09 14:20:00,229.22,229.34,228.79,228.85,20998.0,229.22,229.34,228.79,228.85,20998.0
2017-08-09 14:30:00,228.91,229.01,228.26,228.36,46954.0,228.91,229.01,228.26,228.36,46954.0
2017-08-09 14:40:00,228.33,228.42,227.72,228.27,39769.0,228.33,228.42,227.72,228.27,39769.0
2017-08-09 14:50:00,228.23,228.26,227.88,228.22,28180.0,228.23,228.26,227.88,228.22,28180.0
2017-08-09 15:00:00,228.21,228.59,228.04,228.18,17216.0,228.21,228.59,228.04,228.18,17216.0
2017-08-09 15:10:00,228.34,229.24,228.34,229.2,21133.0,228.34,229.24,228.34,229.2,21133.0
2017-08-09 15:20:00,229.27,229.4,228.96,229.27,21374.0,229.27,229.4,228.96,229.27,21374.0
2017-08-09 15:30:00,229.26,229.75,229.16,229.74,42116.0,229.26,229.75,229.16,229.74,42116.0
2017-08-09 15:40:00,229.74,230.21,229.73,230.21,75975.0,229.74,230.21,229.73,230.21,75975.0
2017-08-09 15:50:00,230.28,230.49,230.07,230.3,116580.0,230.28,230.49,230.07,230.3,116580.0
2017-08-10 09:30:00,227.5,228.99,227.5,227.99,181891.0,227.5,228.99,227.5,227.99,181891.0
2017-08-10 09:40:00,228.0,228.05,226.21,226.54,186124.0,228.0,228.05,226.21,226.54,186124.0
2017-08-10 09:50:00,226.63,227.68,226.22,226.27,129882.0,226.63,227.68,226.22,226.27,129882.0
2017-08-10 10:00:00,226.41,226.58,224.6,224.73,159200.0,226.41,226.58,224.6,224.73,159200.0
2017-08-10 10:10:00,224.72,225.77,224.21,225.27,147804.0,224.72,225.77,224.21,225.27,147804.0
2017-08-10 10:20:00,225.31,226.49,225.28,225.83,44560.0,225.31,226.49,225.28,225.83,44560.0
2017-08-10 10:30:00,225.9,226.0,225.5,225.75,37659.0,225.9,226.0,225.5,225.75,37659.0
2017-08-10 10:40:00,225.7,226.16,225.2,225.74,34835.0,225.7,226.16,225.2,225.74,34835.0
2017-08-10 10:50:00,225.77,225.86,225.43,225.45,41614.0,225.77,225.86,225.43,225.45,41614.0
2017-08-10 11:00:00,225.28,225.8,225.03,225.79,30486.0,225.28,225.8,225.03,225.79,30486.0
2017-08-10 11:10:00,225.83,226.0,225.4,225.61,37873.0,225.83,226.0,225.4,225.61,37873.0
2017-08-10 11:20:00,225.61,225.61,224.59,224.86,55288.0,225.61,225.61,224.59,224.86,55288.0
2017-08-10 11:30:00,224.9,225.66,224.85,225.42,72753.0,224.9,225.66,224.85,225.42,72753.0
2017-08-10 11:40:00,225.48,225.55,223.82,223.98,95149.0,225.48,225.55,223.82,223.98,95149.0
2017-08-10 11:50:00,223.98,224.49,223.02,223.56,92656.0,223.98,224.49,223.02,223.56,92656.0
2017-08-10 12:00:00,223.6,223.65,222.33,222.91,90472.0,223.6,223.65,222.33,222.91,90472.0
2017-08-10 12:10:00,222.94,223.3,222.24,222.25,71284.0,222.94,223.3,222.24,222.25,71284.0
2017-08-10 12:20:00,222.25,222.44,221.2,222.29,100436.0,222.25,222.44,221.2,222.29,100436.0
2017-08-10 12:30:00,222.29,222.29,220.58,220.79,106420.0,222.29,222.29,220.58,220.79,106420.0
2017-08-10 12:40:00,220.8,222.49,220.47,222.05,99691.0,220.8,222.49,220.47,222.05,99691.0
2017-08-10 12:50:00,222.17,222.86,221.35,222.79,84778.0,222.17,222.86,221.35,222.79,84778.0
2017-08-10 13:00:00,222.8,223.0,222.11,222.8,46773.0,222.8,223.0,222.11,222.8,46773.0
2017-08-10 13:10:00,222.91,222.91,221.98,222.23,58463.0,222.91,222.91,221.98,222.23,58463.0
2017-08-10 13:20:00,222.06,223.74,222.04,223.67,52345.0,222.06,223.74,222.04,223.67,52345.0
2017-08-10 13:30:00,223.68,223.72,223.38,223.53,26489.0,223.68,223.72,223.38,223.53,26489.0
2017-08-10 13:40:00,223.57,223.65,222.74,223.38,44678.0,223.57,223.65,222.74,223.38,44678.0
2017-08-10 13:50:00,223.45,223.75,223.23,223.75,30061.0,223.45,223.75,223.23,223.75,30061.0
2017-08-10 14:00:00,223.74,223.87,223.02,223.41,33660.0,223.74,223.87,223.02,223.41,33660.0
2017-08-10 14:10:00,223.4,224.09,223.4,223.56,42316.0,223.4,224.09,223.4,223.56,42316.0
2017-08-10 14:20:00,223.66,223.81,223.13,223.23,41430.0,223.66,223.81,223.13,223.23,41430.0
2017-08-10 14:30:00,223.19,223.57,222.97,223.12,47922.0,223.19,223.57,222.97,223.12,47922.0
2017-08-10 14:40:00,223.07,223.88,222.63,223.88,30350.0,223.07,223.88,222.63,223.88,30350.0
2017-08-10 14:50:00,223.78,224.09,223.5,224.04,31013.0,223.78,224.09,223.5,224.04,31013.0
2017-08-10 15:00:00,224.08,224.4,223.73,224.1,44115.0,224.08,224.4,223.73,224.1,44115.0
2017-08-10 15:10:00,224.11,224.11,222.77,223.13,76537.0,224.11,224.11,222.77,223.13,76537.0
2017-08-10 15:20:00,223.16,223.24,222.57,222.91,63721.0,223.16,223.24,222.57,222.91,63721.0
2017-08-10 15:30:00,222.84,223.03,221.99,222.04,89869.0,222.84,223.03,221.99,222.04,89869.0
2017-08-10 15:40:00,222.0,222.45,221.93,221.96,133512.0,222.0,222.45,221.93,221.96,133512.0
2017-08-10 15:50:00,221.92,222.9,221.91,222.52,257125.0,221.92,222.9,221.91,222.52,257125.0
2017-08-11 09:30:00,218.61,220.65,216.2,219.75,356034.0,218.61,220.65,216.2,219.75,356034.0
2017-08-11 09:40:00,219.76,220.32,218.24,219.08,125160.0,219.76,220.32,218.24,219.08,125160.0
2017-08-11 09:50:00,219.25,222.0,219.15,221.23,127401.0,219.25,222.0,219.15,221.23,127401.0
2017-08-11 10:00:00,221.08,222.69,220.89,222.53,113500.0,221.08,222.69,220.89,222.53,113500.0
2017-08-11 10:10:00,222.58,223.14,221.72,222.93,81335.0,222.58,223.14,221.72,222.93,81335.0
2017-08-11 10:20:00,222.88,223.31,222.04,222.84,66394.0,222.88,223.31,222.04,222.84,66394.0
2017-08-11 10:30:00,222.79,223.55,222.24,222.56,59885.0,222.79,223.55,222.24,222.56,59885.0
2017-08-11 10:40:00,222.54,222.81,221.23,221.84,96621.0,222.54,222.81,221.23,221.84,96621.0
2017-08-11 10:50:00,221.8,222.68,221.71,222.08,41513.0,221.8,222.68,221.71,222.08,41513.0
2017-08-11 11:00:00,222.17,222.38,221.4,222.36,42761.0,222.17,222.38,221.4,222.36,42761.0
2017-08-11 11:10:00,222.31,222.96,221.96,221.96,50495.0,222.31,222.96,221.96,221.96,50495.0
2017-08-11 11:20:00,222.0,222.21,221.26,221.27,33637.0,222.0,222.21,221.26,221.27,33637.0
2017-08-11 11:30:00,221.17,222.61,221.17,222.36,37644.0,221.17,222.61,221.17,222.36,37644.0
2017-08-11 11:40:00,222.48,222.64,222.23,222.3,25440.0,222.48,222.64,222.23,222.3,25440.0
2017-08-11 11:50:00,222.37,222.55,221.9,222.12,31320.0,222.37,222.55,221.9,222.12,31320.0
2017-08-11 12:00:00,222.12,223.34,222.1,223.31,39088.0,222.12,223.34,222.1,223.31,39088.0
2017-08-11 12:10:00,223.33,223.65,223.12,223.33,29532.0,223.33,223.65,223.12,223.33,29532.0
2017-08-11 12:20:00,223.37,223.6,222.65,222.93,32217.0,223.37,223.6,222.65,222.93,32217.0
2017-08-11 12:30:00,222.94,223.56,222.82,223.56,33870.0,222.94,223.56,222.82,223.56,33870.0
2017-08-11 12:40:00,223.56,224.02,223.5,223.64,28408.0,223.56,224.02,223.5,223.64,28408.0
2017-08-11 12:50:00,223.56,223.8,223.36,223.68,27602.0,223.56,223.8,223.36,223.68,27602.0
2017-08-11 13:00:00,223.66,224.31,223.46,224.31,54074.0,223.66,224.31,223.46,224.31,54074.0
2017-08-11 13:10:00,224.32,224.66,223.89,224.01,41349.0,224.32,224.66,223.89,224.01,41349.0
2017-08-11 13:20:00,224.11,224.23,223.12,223.33,43357.0,224.11,224.23,223.12,223.33,43357.0
2017-08-11 13:30:00,223.3,223.44,222.9,223.32,85448.0,223.3,223.44,222.9,223.32,85448.0
2017-08-11 13:40:00,223.26,223.6,223.12,223.42,47357.0,223.26,223.6,223.12,223.42,47357.0
2017-08-11 13:50:00,223.43,223.43,222.55,222.86,65627.0,223.43,223.43,222.55,222.86,65627.0
2017-08-11 14:00:00,222.86,223.28,222.16,222.6,103635.0,222.86,223.28,222.16,222.6,103635.0
2017-08-11 14:10:00,222.5,223.8,222.26,223.35,55437.0,222.5,223.8,222.26,223.35,55437.0
2017-08-11 14:20:00,223.41,223.86,223.31,223.5,21512.0,223.41,223.86,223.31,223.5,21512.0
2017-08-11 14:30:00,223.53,223.76,222.87,223.1,28623.0,223.53,223.76,222.87,223.1,28623.0
2017-08-11 14:40:00,223.12,223.58,223.07,223.36,25959.0,223.12,223.58,223.07,223.36,25959.0
2017-08-11 14:50:00,223.36,223.45,222.09,222.32,43510.0,223.36,223.45,222.09,222.32,43510.0
2017-08-11 15:00:00,222.31,223.23,222.15,222.63,80607.0,222.31,223.23,222.15,222.63,80607.0
2017-08-11 15:10:00,222.67,222.99,222.28,222.38,37874.0,222.67,222.99,222.28,222.38,37874.0
2017-08-11 15:20:00,222.47,223.12,222.4,222.91,40847.0,222.47,223.12,222.4,222.91,40847.0
2017-08-11 15:30:00,222.94,223.63,222.5,223.62,58999.0,222.94,223.63,222.5,223.62,58999.0
2017-08-11 15:40:00,223.55,223.55,222.43,223.18,92458.0,223.55,223.55,222.43,223.18,92458.0
2017-08-11 15:50:00,223.26,223.63,223.08,223.49,179918.0,223.26,223.63,223.08,223.49,179918.0
2017-08-14 09:30:00,223.51,224.52,221.0,222.55,278660.0,223.51,224.52,221.0,222.55,278660.0
2017-08-14 09:40:00,222.82,223.98,222.79,222.89,104173.0,222.82,223.98,222.79,222.89,104173.0
2017-08-14 09:50:00,223.0,223.24,222.11,223.04,64927.0,223.0,223.24,222.11,223.04,64927.0
2017-08-14 10:00:00,223.15,223.99,223.12,223.56,47457.0,223.15,223.99,223.12,223.56,47457.0
2017-08-14 10:10:00,223.63,223.96,223.18,223.52,50965.0,223.63,223.96,223.18,223.52,50965.0
2017-08-14 10:20:00,223.39,224.14,223.19,223.85,43898.0,223.39,224.14,223.19,223.85,43898.0
2017-08-14 10:30:00,223.84,224.71,223.77,224.11,108891.0,223.84,224.71,223.77,224.11,108891.0
2017-08-14 10:40:00,224.23,224.77,223.61,223.73,93963.0,224.23,224.77,223.61,223.73,93963.0
2017-08-14 10:50:00,223.72,224.35,223.0,223.36,51185.0,223.72,224.35,223.0,223.36,51185.0
2017-08-14 11:00:00,223.21,223.39,222.63,223.02,36022.0,223.21,223.39,222.63,223.02,36022.0
2017-08-14 11:10:00,223.05,223.25,222.7,222.87,47585.0,223.05,223.25,222.7,222.87,47585.0
2017-08-14 11:20:00,222.84,223.19,222.7,223.0,35489.0,222.84,223.19,222.7,223.0,35489.0
2017-08-14 11:30:00,222.99,223.4,222.97,223.27,62137.0,222.99,223.4,222.97,223.27,62137.0
2017-08-14 11:40:00,223.31,223.33,222.95,223.22,32315.0,223.31,223.33,222.95,223.22,32315.0
2017-08-14 11:50:00,223.19,223.5,222.97,223.17,56874.0,223.19,223.5,222.97,223.17,56874.0
2017-08-14 12:00:00,223.11,223.49,222.96,223.03,41543.0,223.11,223.49,222.96,223.03,41543.0
2017-08-14 12:10:00,223.02,223.4,222.95,223.4,13927.0,223.02,223.4,222.95,223.4,13927.0
2017-08-14 12:20:00,223.4,223.4,223.0,223.1,36413.0,223.4,223.4,223.0,223.1,36413.0
2017-08-14 12:30:00,223.12,223.17,222.79,222.91,24868.0,223.12,223.17,222.79,222.91,24868.0
2017-08-14 12:40:00,222.84,223.02,222.61,222.83,17910.0,222.84,223.02,222.61,222.83,17910.0
2017-08-14 12:50:00,222.95,223.1,222.65,223.1,17101.0,222.95,223.1,222.65,223.1,17101.0
2017-08-14 13:00:00,223.21,223.47,223.07,223.35,19543.0,223.21,223.47,223.07,223.35,19543.0
2017-08-14 13:10:00,223.43,223.72,223.35,223.53,30995.0,223.43,223.72,223.35,223.53,30995.0
2017-08-14 13:20:00,223.57,223.63,222.86,222.87,36747.0,223.57,223.63,222.86,222.87,36747.0
2017-08-14 13:30:00,223.07,223.49,223.0,223.31,19875.0,223.07,223.49,223.0,223.31,19875.0
2017-08-14 13:40:00,223.27,223.34,222.86,222.99,21965.0,223.27,223.34,222.86,222.99,21965.0
2017-08-14 13:50:00,223.08,223.29,222.99,223.11,23487.0,223.08,223.29,222.99,223.11,23487.0
2017-08-14 14:00:00,223.11,223.47,223.03,223.41,22237.0,223.11,223.47,223.03,223.41,22237.0
2017-08-14 14:10:00,223.37,223.5,223.08,223.44,17558.0,223.37,223.5,223.08,223.44,17558.0
2017-08-14 14:20:00,223.36,223.54,223.26,223.38,11454.0,223.36,223.54,223.26,223.38,11454.0
2017-08-14 14:30:00,223.3,223.99,223.25,223.91,20455.0,223.3,223.99,223.25,223.91,20455.0
2017-08-14 14:40:00,223.93,224.06,223.61,223.73,27133.0,223.93,224.06,223.61,223.73,27133.0
2017-08-14 14:50:00,223.7,223.7,223.31,223.6,35943.0,223.7,223.7,223.31,223.6,35943.0
2017-08-14 15:00:00,223.67,223.85,223.49,223.64,21233.0,223.67,223.85,223.49,223.64,21233.0
2017-08-14 15:10:00,223.7,223.98,223.53,223.97,26967.0,223.7,223.98,223.53,223.97,26967.0
2017-08-14 15:20:00,223.96,224.02,223.69,223.74,48815.0,223.96,224.02,223.69,223.74,48815.0
2017-08-14 15:30:00,223.76,223.93,223.58,223.91,31175.0,223.76,223.93,223.58,223.91,31175.0
2017-08-14 15:40:00,223.9,223.91,223.52,223.63,38301.0,223.9,223.91,223.52,223.63,38301.0
2017-08-14 15:50:00,223.63,224.1,223.52,223.68,146812.0,223.63,224.1,223.52,223.68,146812.0
2017-08-15 09:30:00,226.1,227.66,225.55,225.89,226758.0,226.1,227.66,225.55,225.89,226758.0
2017-08-15 09:40:00,225.91,226.03,224.25,224.86,120001.0,225.91,226.03,224.25,224.86,120001.0
2017-08-15 09:50:00,224.86,225.87,224.11,225.44,104832.0,224.86,225.87,224.11,225.44,104832.0
2017-08-15 10:00:00,225.41,225.91,224.56,225.1,91284.0,225.41,225.91,224.56,225.1,91284.0
2017-08-15 10:10:00,225.09,225.09,223.69,224.17,61295.0,225.09,225.09,223.69,224.17,61295.0
2017-08-15 10:20:00,224.21,224.55,223.57,224.25,50502.0,224.21,224.55,223.57,224.25,50502.0
2017-08-15 10:30:00,224.28,225.0,224.27,224.8,45544.0,224.28,225.0,224.27,224.8,45544.0
2017-08-15 10:40:00,224.86,225.3,224.03,224.37,34190.0,224.86,225.3,224.03,224.37,34190.0
2017-08-15 10:50:00,224.39,225.07,224.39,224.79,23971.0,224.39,225.07,224.39,224.79,23971.0
2017-08-15 11:00:00,224.93,225.58,224.8,225.48,90488.0,224.93,225.58,224.8,225.48,90488.0
2017-08-15 11:10:00,225.41,225.76,225.24,225.74,47105.0,225.41,225.76,225.24,225.74,47105.0
2017-08-15 11:20:00,225.8,225.93,225.47,225.85,37190.0,225.8,225.93,225.47,225.85,37190.0
2017-08-15 11:30:00,225.88,225.95,225.59,225.71,46400.0,225.88,225.95,225.59,225.71,46400.0
2017-08-15 11:40:00,225.68,225.8,225.41,225.42,28532.0,225.68,225.8,225.41,225.42,28532.0
2017-08-15 11:50:00,225.35,225.35,224.82,224.84,33987.0,225.35,225.35,224.82,224.84,33987.0
2017-08-15 12:00:00,224.9,225.35,224.53,225.35,40279.0,224.9,225.35,224.53,225.35,40279.0
2017-08-15 12:10:00,225.5,225.7,225.45,225.6,10282.0,225.5,225.7,225.45,225.6,10282.0
2017-08-15 12:20:00,225.62,225.73,225.45,225.58,20134.0,225.62,225.73,225.45,225.58,20134.0
2017-08-15 12:30:00,225.68,225.74,225.42,225.42,10923.0,225.68,225.74,225.42,225.42,10923.0
2017-08-15 12:40:00,225.51,225.9,225.42,225.55,23765.0,225.51,225.9,225.42,225.55,23765.0
2017-08-15 12:50:00,225.61,225.75,225.57,225.64,21342.0,225.61,225.75,225.57,225.64,21342.0
2017-08-15 13:00:00,225.63,225.63,224.9,225.48,10209.0,225.63,225.63,224.9,225.48,10209.0
2017-08-15 13:10:00,225.45,225.64,225.19,225.33,18599.0,225.45,225.64,225.19,225.33,18599.0
2017-08-15 13:20:00,225.28,225.4,225.07,225.3,32724.0,225.28,225.4,225.07,225.3,32724.0
2017-08-15 13:30:00,225.23,225.37,225.11,225.28,47928.0,225.23,225.37,225.11,225.28,47928.0
2017-08-15 13:40:00,225.18,225.36,225.07,225.25,28888.0,225.18,225.36,225.07,225.25,28888.0
2017-08-15 13:50:00,225.41,225.41,224.97,225.12,11501.0,225.41,225.41,224.97,225.12,11501.0
2017-08-15 14:00:00,225.14,225.32,225.04,225.04,23418.0,225.14,225.32,225.04,225.04,23418.0
2017-08-15 14:10:00,225.18,225.25,225.06,225.22,13300.0,225.18,225.25,225.06,225.22,13300.0
2017-08-15 14:20:00,225.25,225.41,225.17,225.37,21515.0,225.25,225.41,225.17,225.37,21515.0
2017-08-15 14:30:00,225.34,225.6,225.2,225.57,20932.0,225.34,225.6,225.2,225.57,20932.0
2017-08-15 14:40:00,225.54,225.69,225.5,225.6,14136.0,225.54,225.69,225.5,225.6,14136.0
2017-08-15 14:50:00,225.61,225.67,225.4,225.4,16160.0,225.61,225.67,225.4,225.4,16160.0
2017-08-15 15:00:00,225.38,225.58,225.37,225.57,24353.0,225.38,225.58,225.37,225.57,24353.0
2017-08-15 15:10:00,225.54,225.6,225.37,225.49,18723.0,225.54,225.6,225.37,225.49,18723.0
2017-08-15 15:20:00,225.52,225.52,224.99,225.37,40662.0,225.52,225.52,224.99,225.37,40662.0
2017-08-15 15:30:00,225.34,225.5,225.32,225.43,35600.0,225.34,225.5,225.32,225.43,35600.0
2017-08-15 15:40:00,225.43,225.49,225.02,225.1,58267.0,225.43,225.49,225.02,225.1,58267.0
2017-08-15 15:50:00,225.06,225.47,224.9,225.37,97622.0,225.06,225.47,224.9,225.37,97622.0
2017-08-16 09:30:00,228.0,228.98,227.4,228.18,230399.0,228.0,228.98,227.4,228.18,230399.0
2017-08-16 09:40:00,228.02,228.21,227.02,227.18,122099.0,228.02,228.21,227.02,227.18,122099.0
2017-08-16 09:50:00,227.14,227.75,226.91,227.31,97254.0,227.14,227.75,226.91,227.31,97254.0
2017-08-16 10:00:00,227.44,227.5,226.84,227.08,43477.0,227.44,227.5,226.84,227.08,43477.0
2017-08-16 10:10:00,227.18,227.32,226.47,226.87,51466.0,227.18,227.32,226.47,226.87,51466.0
2017-08-16 10:20:00,226.86,227.34,226.59,227.31,30208.0,226.86,227.34,226.59,227.31,30208.0
2017-08-16 10:30:00,227.27,227.31,227.0,227.22,29199.0,227.27,227.31,227.0,227.22,29199.0
2017-08-16 10:40:00,227.25,227.6,227.11,227.59,48497.0,227.25,227.6,227.11,227.59,48497.0
2017-08-16 10:50:00,227.6,227.97,227.56,227.7,39744.0,227.6,227.97,227.56,227.7,39744.0
2017-08-16 11:00:00,227.7,228.1,227.58,227.58,77622.0,227.7,228.1,227.58,227.58,77622.0
2017-08-16 11:10:00,227.64,227.79,227.24,227.66,39725.0,227.64,227.79,227.24,227.66,39725.0
2017-08-16 11:20:00,227.74,227.77,227.36,227.51,38173.0,227.74,227.77,227.36,227.51,38173.0
2017-08-16 11:30:00,227.51,227.59,227.32,227.44,24269.0,227.51,227.59,227.32,227.44,24269.0
2017-08-16 11:40:00,227.45,227.81,227.4,227.8,31665.0,227.45,227.81,227.4,227.8,31665.0
2017-08-16 11:50:00,227.81,228.0,227.51,228.0,17858.0,227.81,228.0,227.51,228.0,17858.0
2017-08-16 12:00:00,227.94,228.29,227.85,228.17,33601.0,227.94,228.29,227.85,228.17,33601.0
2017-08-16 12:10:00,228.13,228.67,228.05,228.58,32586.0,228.13,228.67,228.05,228.58,32586.0
2017-08-16 12:20:00,228.53,228.82,228.34,228.34,36520.0,228.53,228.82,228.34,228.34,36520.0
2017-08-16 12:30:00,228.4,228.57,227.95,227.98,44160.0,228.4,228.57,227.95,227.98,44160.0
2017-08-16 12:40:00,228.0,228.23,227.96,228.06,13881.0,228.0,228.23,227.96,228.06,13881.0
2017-08-16 12:50:00,228.04,228.08,227.36,227.58,29824.0,228.04,228.08,227.36,227.58,29824.0
2017-08-16 13:00:00,227.59,227.94,227.46,227.57,38836.0,227.59,227.94,227.46,227.57,38836.0
2017-08-16 13:10:00,227.68,227.94,226.93,227.31,27379.0,227.68,227.94,226.93,227.31,27379.0
2017-08-16 13:20:00,227.31,227.66,226.97,226.97,27724.0,227.31,227.66,226.97,226.97,27724.0
2017-08-16 13:30:00,227.02,227.19,226.58,227.04,36650.0,227.02,227.19,226.58,227.04,36650.0
2017-08-16 13:40:00,227.0,227.16,226.69,227.01,28632.0,227.0,227.16,226.69,227.01,28632.0
2017-08-16 13:50:00,227.1,227.22,226.51,226.68,42010.0,227.1,227.22,226.51,226.68,42010.0
2017-08-16 14:00:00,226.73,227.48,226.38,227.11,43109.0,226.73,227.48,226.38,227.11,43109.0
2017-08-16 14:10:00,227.01,227.29,226.44,226.44,23239.0,227.01,227.29,226.44,226.44,23239.0
2017-08-16 14:20:00,226.43,226.69,225.74,226.16,48645.0,226.43,226.69,225.74,226.16,48645.0
2017-08-16 14:30:00,226.05,226.36,225.71,226.3,23861.0,226.05,226.36,225.71,226.3,23861.0
2017-08-16 14:40:00,226.23,226.79,226.2,226.66,17984.0,226.23,226.79,226.2,226.66,17984.0
2017-08-16 14:50:00,226.68,226.99,226.68,226.81,15844.0,226.68,226.99,226.68,226.81,15844.0
2017-08-16 15:00:00,226.78,226.94,226.35,226.46,15560.0,226.78,226.94,226.35,226.46,15560.0
2017-08-16 15:10:00,226.36,226.79,226.34,226.79,15929.0,226.36,226.79,226.34,226.79,15929.0
2017-08-16 15:20:00,226.79,226.79,226.44,226.53,24970.0,226.79,226.79,226.44,226.53,24970.0
2017-08-16 15:30:00,226.55,226.59,226.12,226.38,34079.0,226.55,226.59,226.12,226.38,34079.0
2017-08-16 15:40:00,226.36,226.5,226.16,226.16,37649.0,226.36,226.5,226.16,226.16,37649.0
2017-08-16 15:50:00,226.16,226.42,225.92,226.13,134371.0,226.16,226.42,225.92,226.13,134371.0
2017-08-17 09:30:00,226.42,227.02,224.88,225.23,142356.0,226.42,227.02,224.88,225.23,142356.0
2017-08-17 09:40:00,225.45,225.45,224.4,224.56,84162.0,225.45,225.45,224.4,224.56,84162.0
2017-08-17 09:50:00,224.72,224.73,223.15,223.15,68265.0,224.72,224.73,223.15,223.15,68265.0
2017-08-17 10:00:00,223.48,223.79,221.91,222.46,105801.0,223.48,223.79,221.91,222.46,105801.0
2017-08-17 10:10:00,222.46,223.26,221.31,221.76,95342.0,222.46,223.26,221.31,221.76,95342.0
2017-08-17 10:20:00,221.69,222.05,221.15,221.81,73834.0,221.69,222.05,221.15,221.81,73834.0
2017-08-17 10:30:00,221.98,223.1,221.81,222.37,81604.0,221.98,223.1,221.81,222.37,81604.0
2017-08-17 10:40:00,222.37,222.74,221.84,222.61,37877.0,222.37,222.74,221.84,222.61,37877.0
2017-08-17 10:50:00,222.62,222.78,222.05,222.39,33849.0,222.62,222.78,222.05,222.39,33849.0
2017-08-17 11:00:00,222.52,223.58,222.39,223.36,61095.0,222.52,223.58,222.39,223.36,61095.0
2017-08-17 11:10:00,223.35,223.56,223.15,223.39,43200.0,223.35,223.56,223.15,223.39,43200.0
2017-08-17 11:20:00,223.41,223.76,223.32,223.41,32877.0,223.41,223.76,223.32,223.41,32877.0
2017-08-17 11:30:00,223.4,223.92,223.13,223.75,35671.0,223.4,223.92,223.13,223.75,35671.0
2017-08-17 11:40:00,223.87,224.44,223.73,223.8,37152.0,223.87,224.44,223.73,223.8,37152.0
2017-08-17 11:50:00,223.82,224.3,223.77,223.85,25504.0,223.82,224.3,223.77,223.85,25504.0
2017-08-17 12:00:00,223.91,224.2,223.25,223.25,20676.0,223.91,224.2,223.25,223.25,20676.0
2017-08-17 12:10:00,223.23,223.27,222.42,222.94,30812.0,223.23,223.27,222.42,222.94,30812.0
2017-08-17 12:20:00,222.73,223.77,222.73,223.21,20446.0,222.73,223.77,222.73,223.21,20446.0
2017-08-17 12:30:00,223.45,223.45,222.98,223.4,24617.0,223.45,223.45,222.98,223.4,24617.0
2017-08-17 12:40:00,223.39,223.81,223.24,223.24,16926.0,223.39,223.81,223.24,223.24,16926.0
2017-08-17 12:50:00,223.23,223.24,222.45,222.69,23822.0,223.23,223.24,222.45,222.69,23822.0
2017-08-17 13:00:00,222.8,222.81,222.26,222.62,15783.0,222.8,222.81,222.26,222.62,15783.0
2017-08-17 13:10:00,222.68,222.74,222.31,222.32,24640.0,222.68,222.74,222.31,222.32,24640.0
2017-08-17 13:20:00,222.43,222.88,222.11,222.74,21840.0,222.43,222.88,222.11,222.74,21840.0
2017-08-17 13:30:00,222.74,223.21,222.38,222.84,36662.0,222.74,223.21,222.38,222.84,36662.0
2017-08-17 13:40:00,222.9,223.49,222.85,223.08,22115.0,222.9,223.49,222.85,223.08,22115.0
2017-08-17 13:50:00,223.0,223.26,222.86,223.21,23895.0,223.0,223.26,222.86,223.21,23895.0
2017-08-17 14:00:00,223.21,223.23,222.61,222.69,22745.0,223.21,223.23,222.61,222.69,22745.0
2017-08-17 14:10:00,222.76,222.99,222.1,222.33,24538.0,222.76,222.99,222.1,222.33,24538.0
2017-08-17 14:20:00,222.31,223.0,222.06,222.84,22879.0,222.31,223.0,222.06,222.84,22879.0
2017-08-17 14:30:00,222.78,223.43,222.68,222.92,22384.0,222.78,223.43,222.68,222.92,22384.0
2017-08-17 14:40:00,222.98,223.07,222.55,222.78,24312.0,222.98,223.07,222.55,222.78,24312.0
2017-08-17 14:50:00,222.94,222.94,222.48,222.6,24010.0,222.94,222.94,222.48,222.6,24010.0
2017-08-17 15:00:00,222.49,222.66,221.79,222.06,83588.0,222.49,222.66,221.79,222.06,83588.0
2017-08-17 15:10:00,221.98,222.2,220.68,220.87,97940.0,221.98,222.2,220.68,220.87,97940.0
2017-08-17 15:20:00,220.77,221.25,220.36,220.91,76735.0,220.77,221.25,220.36,220.91,76735.0
2017-08-17 15:30:00,220.89,221.87,220.75,221.45,64063.0,220.89,221.87,220.75,221.45,64063.0
2017-08-17 15:40:00,221.45,221.58,220.78,220.78,72830.0,221.45,221.58,220.78,220.78,72830.0
2017-08-17 15:50:00,220.8,221.76,220.78,221.0,216359.0,220.8,221.76,220.78,221.0,216359.0
2017-08-18 09:30:00,220.77,221.19,220.01,220.09,205179.0,220.77,221.19,220.01,220.09,205179.0
2017-08-18 09:40:00,220.11,220.51,218.6,219.81,112149.0,220.11,220.51,218.6,219.81,112149.0
2017-08-18 09:50:00,219.82,220.05,218.76,219.0,97244.0,219.82,220.05,218.76,219.0,97244.0
2017-08-18 10:00:00,218.85,219.6,218.65,219.13,92714.0,218.85,219.6,218.65,219.13,92714.0
2017-08-18 10:10:00,219.11,219.65,218.5,219.37,215001.0,219.11,219.65,218.5,219.37,215001.0
2017-08-18 10:20:00,219.38,220.0,219.12,219.71,72581.0,219.38,220.0,219.12,219.71,72581.0
2017-08-18 10:30:00,219.59,219.65,219.0,219.52,54317.0,219.59,219.65,219.0,219.52,54317.0
2017-08-18 10:40:00,219.51,219.69,219.15,219.35,70361.0,219.51,219.69,219.15,219.35,70361.0
2017-08-18 10:50:00,219.35,220.61,219.31,220.53,98671.0,219.35,220.61,219.31,220.53,98671.0
2017-08-18 11:00:00,220.59,220.86,219.3,219.44,67837.0,220.59,220.86,219.3,219.44,67837.0
2017-08-18 11:10:00,219.43,219.86,218.96,219.71,71265.0,219.43,219.86,218.96,219.71,71265.0
2017-08-18 11:20:00,219.72,220.09,219.57,219.73,83415.0,219.72,220.09,219.57,219.73,83415.0
2017-08-18 11:30:00,219.79,220.33,219.47,220.0,83623.0,219.79,220.33,219.47,220.0,83623.0
2017-08-18 11:40:00,220.0,220.64,219.99,220.64,41825.0,220.0,220.64,219.99,220.64,41825.0
2017-08-18 11:50:00,220.81,220.83,220.44,220.53,83671.0,220.81,220.83,220.44,220.53,83671.0
2017-08-18 12:00:00,220.51,220.62,219.9,220.51,112023.0,220.51,220.62,219.9,220.51,112023.0
2017-08-18 12:10:00,220.54,221.04,220.45,220.74,38195.0,220.54,221.04,220.45,220.74,38195.0
2017-08-18 12:20:00,220.73,220.93,220.37,220.76,20770.0,220.73,220.93,220.37,220.76,20770.0
2017-08-18 12:30:00,220.77,220.83,220.54,220.67,29984.0,220.77,220.83,220.54,220.67,29984.0
2017-08-18 12:40:00,220.68,221.0,220.47,220.6,48669.0,220.68,221.0,220.47,220.6,48669.0
2017-08-18 12:50:00,220.7,221.0,220.49,220.63,40020.0,220.7,221.0,220.49,220.63,40020.0
2017-08-18 13:00:00,220.68,220.91,220.38,220.59,38605.0,220.68,220.91,220.38,220.59,38605.0
2017-08-18 13:10:00,220.6,220.73,220.26,220.26,18450.0,220.6,220.73,220.26,220.26,18450.0
2017-08-18 13:20:00,220.25,221.0,220.24,221.0,27453.0,220.25,221.0,220.24,221.0,27453.0
2017-08-18 13:30:00,220.98,221.0,220.58,220.59,47756.0,220.98,221.0,220.58,220.59,47756.0
2017-08-18 13:40:00,220.58,220.95,220.44,220.81,30849.0,220.58,220.95,220.44,220.81,30849.0
2017-08-18 13:50:00,220.78,220.84,220.32,220.32,85006.0,220.78,220.84,220.32,220.32,85006.0
2017-08-18 14:00:00,220.33,220.73,219.99,220.56,51516.0,220.33,220.73,219.99,220.56,51516.0
2017-08-18 14:10:00,220.55,220.82,220.46,220.64,29690.0,220.55,220.82,220.46,220.64,29690.0
2017-08-18 14:20:00,220.61,220.85,220.44,220.71,18564.0,220.61,220.85,220.44,220.71,18564.0
2017-08-18 14:30:00,220.72,220.85,220.58,220.77,31780.0,220.72,220.85,220.58,220.77,31780.0
2017-08-18 14:40:00,220.82,220.87,220.5,220.74,26075.0,220.82,220.87,220.5,220.74,26075.0
2017-08-18 14:50:00,220.71,220.77,220.46,220.75,21798.0,220.71,220.77,220.46,220.75,21798.0
2017-08-18 15:00:00,220.7,220.99,220.54,220.94,31911.0,220.7,220.99,220.54,220.94,31911.0
2017-08-18 15:10:00,220.87,220.95,220.65,220.81,30976.0,220.87,220.95,220.65,220.81,30976.0
2017-08-18 15:20:00,220.8,220.95,220.62,220.89,27544.0,220.8,220.95,220.62,220.89,27544.0
2017-08-18 15:30:00,220.92,221.0,220.76,220.91,42836.0,220.92,221.0,220.76,220.91,42836.0
2017-08-18 15:40:00,220.92,221.0,220.83,220.94,58473.0,220.92,221.0,220.83,220.94,58473.0
2017-08-18 15:50:00,220.94,221.0,220.49,220.7,153393.0,220.94,221.0,220.49,220.7,153393.0
2017-08-21 09:30:00,223.5,227.39,223.5,226.93,328268.0,223.5,227.39,223.5,226.93,328268.0
2017-08-21 09:40:00,226.92,227.42,226.64,226.96,91734.0,226.92,227.42,226.64,226.96,91734.0
2017-08-21 09:50:00,226.99,227.95,226.84,227.23,119451.0,226.99,227.95,226.84,227.23,119451.0
2017-08-21 10:00:00,227.13,227.53,226.22,226.78,85715.0,227.13,227.53,226.22,226.78,85715.0
2017-08-21 10:10:00,226.84,226.84,225.34,225.63,68658.0,226.84,226.84,225.34,225.63,68658.0
2017-08-21 10:20:00,225.62,225.75,224.79,225.53,65417.0,225.62,225.75,224.79,225.53,65417.0
2017-08-21 10:30:00,225.49,226.0,224.21,224.3,78118.0,225.49,226.0,224.21,224.3,78118.0
2017-08-21 10:40:00,224.36,224.8,223.9,224.32,84905.0,224.36,224.8,223.9,224.32,84905.0
2017-08-21 10:50:00,224.3,224.54,223.85,224.54,70659.0,224.3,224.54,223.85,224.54,70659.0
2017-08-21 11:00:00,224.49,224.74,223.73,224.46,50401.0,224.49,224.74,223.73,224.46,50401.0
2017-08-21 11:10:00,224.35,225.26,224.35,225.26,42123.0,224.35,225.26,224.35,225.26,42123.0
2017-08-21 11:20:00,225.2,225.38,224.45,224.55,53535.0,225.2,225.38,224.45,224.55,53535.0
2017-08-21 11:30:00,224.66,225.68,224.37,225.67,58657.0,224.66,225.68,224.37,225.67,58657.0
2017-08-21 11:40:00,225.73,225.73,225.08,225.21,26533.0,225.73,225.73,225.08,225.21,26533.0
2017-08-21 11:50:00,225.33,225.75,225.19,225.45,32813.0,225.33,225.75,225.19,225.45,32813.0
2017-08-21 12:00:00,225.49,225.84,225.25,225.42,60792.0,225.49,225.84,225.25,225.42,60792.0
2017-08-21 12:10:00,225.33,225.33,224.79,224.96,21303.0,225.33,225.33,224.79,224.96,21303.0
2017-08-21 12:20:00,224.99,225.35,224.64,225.21,27056.0,224.99,225.35,224.64,225.21,27056.0
2017-08-21 12:30:00,225.1,225.23,224.25,224.36,33582.0,225.1,225.23,224.25,224.36,33582.0
2017-08-21 12:40:00,224.44,224.52,223.82,223.91,33273.0,224.44,224.52,223.82,223.91,33273.0
2017-08-21 12:50:00,223.95,224.82,223.95,224.67,10660.0,223.95,224.82,223.95,224.67,10660.0
2017-08-21 13:00:00,224.63,224.81,224.16,224.53,22140.0,224.63,224.81,224.16,224.53,22140.0
2017-08-21 13:10:00,224.7,224.74,224.11,224.35,10630.0,224.7,224.74,224.11,224.35,10630.0
2017-08-21 13:20:00,224.35,224.42,223.79,223.8,15223.0,224.35,224.42,223.79,223.8,15223.0
2017-08-21 13:30:00,223.92,224.3,223.81,224.01,12891.0,223.92,224.3,223.81,224.01,12891.0
2017-08-21 13:40:00,223.93,224.09,223.6,223.66,22070.0,223.93,224.09,223.6,223.66,22070.0
2017-08-21 13:50:00,223.64,223.74,223.06,223.2,39276.0,223.64,223.74,223.06,223.2,39276.0
2017-08-21 14:00:00,223.18,223.69,223.18,223.49,15970.0,223.18,223.69,223.18,223.49,15970.0
2017-08-21 14:10:00,223.38,223.39,223.04,223.04,10056.0,223.38,223.39,223.04,223.04,10056.0
2017-08-21 14:20:00,223.17,223.54,223.07,223.44,21682.0,223.17,223.54,223.07,223.44,21682.0
2017-08-21 14:30:00,223.43,223.51,223.16,223.25,66221.0,223.43,223.51,223.16,223.25,66221.0
2017-08-21 14:40:00,223.3,223.32,222.91,222.99,38503.0,223.3,223.32,222.91,222.99,38503.0
2017-08-21 14:50:00,222.96,223.12,222.61,223.12,27883.0,222.96,223.12,222.61,223.12,27883.0
2017-08-21 15:00:00,223.13,223.18,222.66,222.85,39746.0,223.13,223.18,222.66,222.85,39746.0
2017-08-21 15:10:00,222.79,222.83,221.88,222.1,53825.0,222.79,222.83,221.88,222.1,53825.0
2017-08-21 15:20:00,222.13,222.63,221.98,222.54,39635.0,222.13,222.63,221.98,222.54,39635.0
2017-08-21 15:30:00,222.57,222.61,222.09,222.28,41931.0,222.57,222.61,222.09,222.28,41931.0
2017-08-21 15:40:00,222.3,222.8,222.18,222.4,63502.0,222.3,222.8,222.18,222.4,63502.0
2017-08-21 15:50:00,222.47,222.57,222.15,222.48,133459.0,222.47,222.57,222.15,222.48,133459.0
2017-08-22 09:30:00,224.49,225.44,223.78,224.23,163569.0,224.49,225.44,223.78,224.23,163569.0
2017-08-22 09:40:00,224.24,224.92,224.12,224.12,80001.0,224.24,224.92,224.12,224.12,80001.0
2017-08-22 09:50:00,224.16,224.29,223.1,223.21,51534.0,224.16,224.29,223.1,223.21,51534.0
2017-08-22 10:00:00,223.17,224.37,222.77,224.11,63964.0,223.17,224.37,222.77,224.11,63964.0
2017-08-22 10:10:00,224.18,224.44,223.76,224.1,46747.0,224.18,224.44,223.76,224.1,46747.0
2017-08-22 10:20:00,224.1,224.2,223.43,223.79,71451.0,224.1,224.2,223.43,223.79,71451.0
2017-08-22 10:30:00,223.78,224.27,223.72,223.92,47643.0,223.78,224.27,223.72,223.92,47643.0
2017-08-22 10:40:00,223.99,224.2,223.65,224.16,29797.0,223.99,224.2,223.65,224.16,29797.0
2017-08-22 10:50:00,224.14,224.95,224.01,224.47,47542.0,224.14,224.95,224.01,224.47,47542.0
2017-08-22 11:00:00,224.53,225.09,224.48,224.94,64880.0,224.53,225.09,224.48,224.94,64880.0
2017-08-22 11:10:00,224.95,225.07,224.61,224.79,48246.0,224.95,225.07,224.61,224.79,48246.0
2017-08-22 11:20:00,224.87,225.09,224.67,224.75,52507.0,224.87,225.09,224.67,224.75,52507.0
2017-08-22 11:30:00,224.77,225.04,224.68,225.0,60497.0,224.77,225.04,224.68,225.0,60497.0
2017-08-22 11:40:00,225.0,225.08,224.75,224.96,22580.0,225.0,225.08,224.75,224.96,22580.0
2017-08-22 11:50:00,224.96,224.97,224.69,224.79,23405.0,224.96,224.97,224.69,224.79,23405.0
2017-08-22 12:00:00,224.8,225.25,224.69,224.99,47667.0,224.8,225.25,224.69,224.99,47667.0
2017-08-22 12:10:00,224.99,225.09,224.33,224.4,54132.0,224.99,225.09,224.33,224.4,54132.0
2017-08-22 12:20:00,224.33,224.33,223.92,223.92,26536.0,224.33,224.33,223.92,223.92,26536.0
2017-08-22 12:30:00,223.96,224.49,223.93,224.33,22306.0,223.96,224.49,223.93,224.33,22306.0
2017-08-22 12:40:00,224.34,224.67,224.33,224.4,26458.0,224.34,224.67,224.33,224.4,26458.0
2017-08-22 12:50:00,224.43,224.6,224.17,224.46,32564.0,224.43,224.6,224.17,224.46,32564.0
2017-08-22 13:00:00,224.44,224.58,224.3,224.58,32036.0,224.44,224.58,224.3,224.58,32036.0
2017-08-22 13:10:00,224.59,224.69,224.24,224.38,19800.0,224.59,224.69,224.24,224.38,19800.0
2017-08-22 13:20:00,224.34,224.62,224.13,224.62,18700.0,224.34,224.62,224.13,224.62,18700.0
2017-08-22 13:30:00,224.57,224.58,224.03,224.55,42209.0,224.57,224.58,224.03,224.55,42209.0
2017-08-22 13:40:00,224.56,224.6,224.12,224.42,18165.0,224.56,224.6,224.12,224.42,18165.0
2017-08-22 13:50:00,224.42,224.55,224.12,224.13,20081.0,224.42,224.55,224.12,224.13,20081.0
2017-08-22 14:00:00,224.19,224.57,224.14,224.55,20064.0,224.19,224.57,224.14,224.55,20064.0
2017-08-22 14:10:00,224.55,224.6,224.44,224.53,31671.0,224.55,224.6,224.44,224.53,31671.0
2017-08-22 14:20:00,224.53,224.59,224.35,224.39,19564.0,224.53,224.59,224.35,224.39,19564.0
2017-08-22 14:30:00,224.38,224.48,224.02,224.02,29521.0,224.38,224.48,224.02,224.02,29521.0
2017-08-22 14:40:00,224.03,224.14,223.86,224.01,22306.0,224.03,224.14,223.86,224.01,22306.0
2017-08-22 14:50:00,224.0,224.3,223.95,224.22,16141.0,224.0,224.3,223.95,224.22,16141.0
2017-08-22 15:00:00,224.23,224.51,224.13,224.49,17563.0,224.23,224.51,224.13,224.49,17563.0
2017-08-22 15:10:00,224.49,224.7,224.46,224.51,30282.0,224.49,224.7,224.46,224.51,30282.0
2017-08-22 15:20:00,224.52,225.02,224.52,225.01,62082.0,224.52,225.02,224.52,225.01,62082.0
2017-08-22 15:30:00,225.01,225.88,224.99,225.73,89839.0,225.01,225.88,224.99,225.73,89839.0
2017-08-22 15:40:00,225.69,226.06,225.67,226.01,100230.0,225.69,226.06,225.67,226.01,100230.0
2017-08-22 15:50:00,225.99,226.49,225.66,226.11,224211.0,225.99,226.49,225.66,226.11,224211.0
2017-08-23 09:30:00,224.85,225.26,223.63,225.1,108064.0,224.85,225.26,223.63,225.1,108064.0
2017-08-23 09:40:00,225.3,225.71,224.71,224.85,163240.0,225.3,225.71,224.71,224.85,163240.0
2017-08-23 09:50:00,224.97,225.46,224.82,225.01,82190.0,224.97,225.46,224.82,225.01,82190.0
2017-08-23 10:00:00,225.06,225.07,224.31,224.31,42040.0,225.06,225.07,224.31,224.31,42040.0
2017-08-23 10:10:00,224.5,225.19,224.48,225.04,27913.0,224.5,225.19,224.48,225.04,27913.0
2017-08-23 10:20:00,225.0,225.18,224.67,225.01,25042.0,225.0,225.18,224.67,225.01,25042.0
2017-08-23 10:30:00,225.03,225.1,224.39,224.73,58941.0,225.03,225.1,224.39,224.73,58941.0
2017-08-23 10:40:00,224.79,225.03,224.53,224.7,57366.0,224.79,225.03,224.53,224.7,57366.0
2017-08-23 10:50:00,224.7,224.75,223.92,224.3,26371.0,224.7,224.75,223.92,224.3,26371.0
2017-08-23 11:00:00,224.31,224.6,223.95,224.41,22530.0,224.31,224.6,223.95,224.41,22530.0
2017-08-23 11:10:00,224.41,224.7,224.36,224.5,15503.0,224.41,224.7,224.36,224.5,15503.0
2017-08-23 11:20:00,224.66,224.82,224.34,224.52,26504.0,224.66,224.82,224.34,224.52,26504.0
2017-08-23 11:30:00,224.42,224.68,224.19,224.68,20811.0,224.42,224.68,224.19,224.68,20811.0
2017-08-23 11:40:00,224.74,224.75,224.31,224.6,28516.0,224.74,224.75,224.31,224.6,28516.0
2017-08-23 11:50:00,224.67,224.83,224.47,224.71,23202.0,224.67,224.83,224.47,224.71,23202.0
2017-08-23 12:00:00,224.68,224.93,224.5,224.82,28214.0,224.68,224.93,224.5,224.82,28214.0
2017-08-23 12:10:00,224.76,224.93,224.57,224.93,42437.0,224.76,224.93,224.57,224.93,42437.0
2017-08-23 12:20:00,224.87,224.93,224.62,224.67,11735.0,224.87,224.93,224.62,224.67,11735.0
2017-08-23 12:30:00,224.66,224.94,224.64,224.94,10908.0,224.66,224.94,224.64,224.94,10908.0
2017-08-23 12:40:00,224.82,224.82,224.44,224.51,15737.0,224.82,224.82,224.44,224.51,15737.0
2017-08-23 12:50:00,224.56,224.87,224.52,224.75,17012.0,224.56,224.87,224.52,224.75,17012.0
2017-08-23 13:00:00,224.67,224.74,224.44,224.54,16660.0,224.67,224.74,224.44,224.54,16660.0
2017-08-23 13:10:00,224.49,224.82,224.49,224.71,7593.0,224.49,224.82,224.49,224.71,7593.0
2017-08-23 13:20:00,224.68,224.75,224.33,224.4,22140.0,224.68,224.75,224.33,224.4,22140.0
2017-08-23 13:30:00,224.38,224.54,224.25,224.35,19527.0,224.38,224.54,224.25,224.35,19527.0
2017-08-23 13:40:00,224.36,224.64,224.0,224.53,15683.0,224.36,224.64,224.0,224.53,15683.0
2017-08-23 13:50:00,224.54,224.57,224.26,224.52,13838.0,224.54,224.57,224.26,224.52,13838.0
2017-08-23 14:00:00,224.51,224.57,224.38,224.45,18013.0,224.51,224.57,224.38,224.45,18013.0
2017-08-23 14:10:00,224.54,224.57,224.35,224.51,23179.0,224.54,224.57,224.35,224.51,23179.0
2017-08-23 14:20:00,224.48,224.52,224.31,224.5,19786.0,224.48,224.52,224.31,224.5,19786.0
2017-08-23 14:30:00,224.47,225.03,224.43,224.86,42738.0,224.47,225.03,224.43,224.86,42738.0
2017-08-23 14:40:00,224.95,225.04,224.68,224.91,22005.0,224.95,225.04,224.68,224.91,22005.0
2017-08-23 14:50:00,225.0,225.03,224.62,224.62,18406.0,225.0,225.03,224.62,224.62,18406.0
2017-08-23 15:00:00,224.66,224.91,224.54,224.57,21841.0,224.66,224.91,224.54,224.57,21841.0
2017-08-23 15:10:00,224.54,224.82,224.5,224.72,11228.0,224.54,224.82,224.5,224.72,11228.0
2017-08-23 15:20:00,224.78,225.01,224.75,224.9,34898.0,224.78,225.01,224.75,224.9,34898.0
2017-08-23 15:30:00,224.88,224.99,224.71,224.83,64885.0,224.88,224.99,224.71,224.83,64885.0
2017-08-23 15:40:00,224.81,224.85,224.67,224.72,90684.0,224.81,224.85,224.67,224.72,90684.0
2017-08-23 15:50:00,224.72,225.01,224.67,224.98,171851.0,224.72,225.01,224.67,224.98,171851.0
2017-08-24 09:30:00,226.12,226.75,225.0,226.4,137123.0,226.12,226.75,225.0,226.4,137123.0
2017-08-24 09:40:00,226.4,226.46,224.82,225.06,100670.0,226.4,226.46,224.82,225.06,100670.0
2017-08-24 09:50:00,225.05,225.19,224.34,225.19,58653.0,225.05,225.19,224.34,225.19,58653.0
2017-08-24 10:00:00,225.07,226.39,225.07,226.36,84305.0,225.07,226.39,225.07,226.36,84305.0
2017-08-24 10:10:00,226.32,226.37,225.25,225.53,62404.0,226.32,226.37,225.25,225.53,62404.0
2017-08-24 10:20:00,225.66,225.79,225.0,225.48,61818.0,225.66,225.79,225.0,225.48,61818.0
2017-08-24 10:30:00,225.32,225.87,225.22,225.7,27351.0,225.32,225.87,225.22,225.7,27351.0
2017-08-24 10:40:00,225.76,225.88,225.41,225.75,34910.0,225.76,225.88,225.41,225.75,34910.0
2017-08-24 10:50:00,225.68,226.16,225.27,225.41,34767.0,225.68,226.16,225.27,225.41,34767.0
2017-08-24 11:00:00,225.39,226.12,225.39,226.12,21824.0,225.39,226.12,225.39,226.12,21824.0
2017-08-24 11:10:00,226.14,226.52,225.02,225.03,55074.0,226.14,226.52,225.02,225.03,55074.0
2017-08-24 11:20:00,225.03,225.12,224.66,224.92,44261.0,225.03,225.12,224.66,224.92,44261.0
2017-08-24 11:30:00,224.84,225.06,224.35,224.82,36747.0,224.84,225.06,224.35,224.82,36747.0
2017-08-24 11:40:00,224.72,225.03,224.51,224.81,25279.0,224.72,225.03,224.51,224.81,25279.0
2017-08-24 11:50:00,224.67,224.77,224.2,224.39,27762.0,224.67,224.77,224.2,224.39,27762.0
2017-08-24 12:00:00,224.3,224.61,224.11,224.59,22526.0,224.3,224.61,224.11,224.59,22526.0
2017-08-24 12:10:00,224.59,224.83,224.33,224.63,36084.0,224.59,224.83,224.33,224.63,36084.0
2017-08-24 12:20:00,224.54,224.96,224.49,224.64,12258.0,224.54,224.96,224.49,224.64,12258.0
2017-08-24 12:30:00,224.53,224.88,224.49,224.78,17785.0,224.53,224.88,224.49,224.78,17785.0
2017-08-24 12:40:00,224.97,225.06,224.77,224.94,29913.0,224.97,225.06,224.77,224.94,29913.0
2017-08-24 12:50:00,225.0,225.04,224.84,224.91,32070.0,225.0,225.04,224.84,224.91,32070.0
2017-08-24 13:00:00,224.87,224.98,224.74,224.93,77207.0,224.87,224.98,224.74,224.93,77207.0
2017-08-24 13:10:00,224.96,225.56,224.88,225.29,33782.0,224.96,225.56,224.88,225.29,33782.0
2017-08-24 13:20:00,225.27,225.28,224.79,224.86,19148.0,225.27,225.28,224.79,224.86,19148.0
2017-08-24 13:30:00,224.9,225.13,224.63,224.81,19101.0,224.9,225.13,224.63,224.81,19101.0
2017-08-24 13:40:00,224.87,225.19,224.58,224.85,24809.0,224.87,225.19,224.58,224.85,24809.0
2017-08-24 13:50:00,224.99,225.2,224.9,225.1,29726.0,224.99,225.2,224.9,225.1,29726.0
2017-08-24 14:00:00,225.01,225.18,224.53,224.8,32033.0,225.01,225.18,224.53,224.8,32033.0
2017-08-24 14:10:00,224.9,225.1,224.73,224.73,32125.0,224.9,225.1,224.73,224.73,32125.0
2017-08-24 14:20:00,224.76,225.05,224.68,224.88,27489.0,224.76,225.05,224.68,224.88,27489.0
2017-08-24 14:30:00,224.87,225.23,224.87,224.93,15342.0,224.87,225.23,224.87,224.93,15342.0
2017-08-24 14:40:00,225.04,225.12,224.85,224.94,14170.0,225.04,225.12,224.85,224.94,14170.0
2017-08-24 14:50:00,224.94,225.3,224.93,225.17,21908.0,224.94,225.3,224.93,225.17,21908.0
2017-08-24 15:00:00,225.13,225.27,225.02,225.25,21861.0,225.13,225.27,225.02,225.25,21861.0
2017-08-24 15:10:00,225.26,225.63,225.18,225.59,23604.0,225.26,225.63,225.18,225.59,23604.0
2017-08-24 15:20:00,225.54,225.8,225.41,225.44,40392.0,225.54,225.8,225.41,225.44,40392.0
2017-08-24 15:30:00,225.43,225.64,225.21,225.64,33482.0,225.43,225.64,225.21,225.64,33482.0
2017-08-24 15:40:00,225.75,225.75,225.03,225.06,43893.0,225.75,225.75,225.03,225.06,43893.0
2017-08-24 15:50:00,225.06,225.06,224.6,224.87,99114.0,225.06,225.06,224.6,224.87,99114.0
2017-08-25 09:30:00,224.96,225.97,224.65,225.45,112863.0,224.96,225.97,224.65,225.45,112863.0
2017-08-25 09:40:00,225.6,225.78,224.5,224.8,58939.0,225.6,225.78,224.5,224.8,58939.0
2017-08-25 09:50:00,224.77,225.68,224.44,225.6,35604.0,224.77,225.68,224.44,225.6,35604.0
2017-08-25 10:00:00,225.67,228.37,225.63,228.06,162249.0,225.67,228.37,225.63,228.06,162249.0
2017-08-25 10:10:00,228.2,228.57,227.26,228.15,116290.0,228.2,228.57,227.26,228.15,116290.0
2017-08-25 10:20:00,228.16,228.95,227.76,228.87,83075.0,228.16,228.95,227.76,228.87,83075.0
2017-08-25 10:30:00,228.87,229.43,228.47,229.17,107641.0,228.87,229.43,228.47,229.17,107641.0
2017-08-25 10:40:00,229.1,229.1,227.08,227.51,106474.0,229.1,229.1,227.08,227.51,106474.0
2017-08-25 10:50:00,227.53,228.34,227.5,227.5,35673.0,227.53,228.34,227.5,227.5,35673.0
2017-08-25 11:00:00,227.44,227.49,226.55,227.06,68031.0,227.44,227.49,226.55,227.06,68031.0
2017-08-25 11:10:00,227.15,227.81,226.98,227.32,48728.0,227.15,227.81,226.98,227.32,48728.0
2017-08-25 11:20:00,227.35,227.6,227.25,227.37,33412.0,227.35,227.6,227.25,227.37,33412.0
2017-08-25 11:30:00,227.4,227.41,226.38,226.52,58404.0,227.4,227.41,226.38,226.52,58404.0
2017-08-25 11:40:00,226.52,227.28,226.46,226.94,33182.0,226.52,227.28,226.46,226.94,33182.0
2017-08-25 11:50:00,226.96,227.1,226.53,227.09,26195.0,226.96,227.1,226.53,227.09,26195.0
2017-08-25 12:00:00,227.03,227.73,226.97,227.48,34129.0,227.03,227.73,226.97,227.48,34129.0
2017-08-25 12:10:00,227.53,227.97,227.34,227.6,27490.0,227.53,227.97,227.34,227.6,27490.0
2017-08-25 12:20:00,227.51,227.9,227.4,227.84,12447.0,227.51,227.9,227.4,227.84,12447.0
2017-08-25 12:30:00,227.84,227.84,227.0,227.14,24426.0,227.84,227.84,227.0,227.14,24426.0
2017-08-25 12:40:00,227.09,227.39,226.81,227.2,25917.0,227.09,227.39,226.81,227.2,25917.0
2017-08-25 12:50:00,227.15,227.29,226.96,226.98,32480.0,227.15,227.29,226.96,226.98,32480.0
2017-08-25 13:00:00,227.02,227.32,226.82,226.97,21954.0,227.02,227.32,226.82,226.97,21954.0
2017-08-25 13:10:00,227.04,227.29,226.75,227.28,50856.0,227.04,227.29,226.75,227.28,50856.0
2017-08-25 13:20:00,227.15,227.35,226.62,226.64,20883.0,227.15,227.35,226.62,226.64,20883.0
2017-08-25 13:30:00,226.68,226.68,225.56,226.1,28543.0,226.68,226.68,225.56,226.1,28543.0
2017-08-25 13:40:00,226.18,226.33,226.0,226.13,13531.0,226.18,226.33,226.0,226.13,13531.0
2017-08-25 13:50:00,226.15,226.5,225.7,225.74,28056.0,226.15,226.5,225.7,225.74,28056.0
2017-08-25 14:00:00,225.92,226.4,225.87,226.31,9108.0,225.92,226.4,225.87,226.31,9108.0
2017-08-25 14:10:00,226.37,226.64,226.2,226.48,22848.0,226.37,226.64,226.2,226.48,22848.0
2017-08-25 14:20:00,226.56,226.69,226.43,226.57,12600.0,226.56,226.69,226.43,226.57,12600.0
2017-08-25 14:30:00,226.63,226.74,226.5,226.74,13830.0,226.63,226.74,226.5,226.74,13830.0
2017-08-25 14:40:00,226.74,226.76,226.44,226.58,9824.0,226.74,226.76,226.44,226.58,9824.0
2017-08-25 14:50:00,226.62,226.73,226.53,226.68,14039.0,226.62,226.73,226.53,226.68,14039.0
2017-08-25 15:00:00,226.73,226.75,226.4,226.58,25908.0,226.73,226.75,226.4,226.58,25908.0
2017-08-25 15:10:00,226.57,226.67,226.08,226.3,28705.0,226.57,226.67,226.08,226.3,28705.0
2017-08-25 15:20:00,226.28,226.29,225.93,225.99,28194.0,226.28,226.29,225.93,225.99,28194.0
2017-08-25 15:30:00,225.99,226.0,225.57,225.64,42000.0,225.99,226.0,225.57,225.64,42000.0
2017-08-25 15:40:00,225.68,226.0,225.64,225.86,52529.0,225.68,226.0,225.64,225.86,52529.0
2017-08-25 15:50:00,225.85,225.97,225.49,225.54,103838.0,225.85,225.97,225.49,225.54,103838.0
2017-08-28 09:30:00,225.92,226.79,222.31,222.37,177433.0,225.92,226.79,222.31,222.37,177433.0
2017-08-28 09:40:00,222.4,222.89,221.5,222.24,108477.0,222.4,222.89,221.5,222.24,108477.0
2017-08-28 09:50:00,222.15,222.49,220.27,220.47,140372.0,222.15,222.49,220.27,220.47,140372.0
2017-08-28 10:00:00,220.4,220.89,219.6,220.5,130846.0,220.4,220.89,219.6,220.5,130846.0
2017-08-28 10:10:00,220.56,221.75,220.35,220.67,89825.0,220.56,221.75,220.35,220.67,89825.0
2017-08-28 10:20:00,220.77,221.95,220.5,221.16,91229.0,220.77,221.95,220.5,221.16,91229.0
2017-08-28 10:30:00,221.22,221.89,220.35,221.64,84784.0,221.22,221.89,220.35,221.64,84784.0
2017-08-28 10:40:00,221.56,221.94,220.82,221.25,49063.0,221.56,221.94,220.82,221.25,49063.0
2017-08-28 10:50:00,221.27,222.2,221.14,222.08,51761.0,221.27,222.2,221.14,222.08,51761.0
2017-08-28 11:00:00,222.04,222.5,221.61,222.04,40772.0,222.04,222.5,221.61,222.04,40772.0
2017-08-28 11:10:00,222.11,222.43,221.97,221.98,31395.0,222.11,222.43,221.97,221.98,31395.0
2017-08-28 11:20:00,221.99,222.05,221.02,221.28,65871.0,221.99,222.05,221.02,221.28,65871.0
2017-08-28 11:30:00,221.29,221.29,220.92,221.15,35001.0,221.29,221.29,220.92,221.15,35001.0
2017-08-28 11:40:00,221.15,221.54,221.05,221.33,19340.0,221.15,221.54,221.05,221.33,19340.0
2017-08-28 11:50:00,221.41,221.85,221.12,221.79,23536.0,221.41,221.85,221.12,221.79,23536.0
2017-08-28 12:00:00,221.8,221.82,221.13,221.14,25878.0,221.8,221.82,221.13,221.14,25878.0
2017-08-28 12:10:00,221.25,221.48,221.09,221.11,13137.0,221.25,221.48,221.09,221.11,13137.0
2017-08-28 12:20:00,221.08,221.36,220.66,220.73,66847.0,221.08,221.36,220.66,220.73,66847.0
2017-08-28 12:30:00,220.73,221.2,220.47,220.9,49713.0,220.73,221.2,220.47,220.9,49713.0
2017-08-28 12:40:00,220.94,220.94,220.16,220.44,25177.0,220.94,220.94,220.16,220.44,25177.0
2017-08-28 12:50:00,220.46,220.53,220.1,220.31,26156.0,220.46,220.53,220.1,220.31,26156.0
2017-08-28 13:00:00,220.31,220.54,220.16,220.23,31601.0,220.31,220.54,220.16,220.23,31601.0
2017-08-28 13:10:00,220.25,220.58,220.17,220.51,51683.0,220.25,220.58,220.17,220.51,51683.0
2017-08-28 13:20:00,220.56,220.61,220.22,220.22,23874.0,220.56,220.61,220.22,220.22,23874.0
2017-08-28 13:30:00,220.21,220.25,219.94,220.0,36381.0,220.21,220.25,219.94,220.0,36381.0
2017-08-28 13:40:00,220.04,220.5,220.0,220.3,21807.0,220.04,220.5,220.0,220.3,21807.0
2017-08-28 13:50:00,220.27,221.1,220.14,220.96,62412.0,220.27,221.1,220.14,220.96,62412.0
2017-08-28 14:00:00,221.03,221.23,220.83,220.91,29971.0,221.03,221.23,220.83,220.91,29971.0
2017-08-28 14:10:00,220.87,221.24,220.8,220.93,40799.0,220.87,221.24,220.8,220.93,40799.0
2017-08-28 14:20:00,220.92,221.09,220.78,220.94,32225.0,220.92,221.09,220.78,220.94,32225.0
2017-08-28 14:30:00,220.93,220.96,220.54,220.93,20410.0,220.93,220.96,220.54,220.93,20410.0
2017-08-28 14:40:00,220.92,221.01,220.61,220.63,20040.0,220.92,221.01,220.61,220.63,20040.0
2017-08-28 14:50:00,220.68,220.68,220.16,220.48,35365.0,220.68,220.68,220.16,220.48,35365.0
2017-08-28 15:00:00,220.53,220.79,220.04,220.09,26758.0,220.53,220.79,220.04,220.09,26758.0
2017-08-28 15:10:00,220.14,220.21,219.64,220.02,48869.0,220.14,220.21,219.64,220.02,48869.0
2017-08-28 15:20:00,220.03,220.1,219.72,220.07,46438.0,220.03,220.1,219.72,220.07,46438.0
2017-08-28 15:30:00,220.07,220.1,219.66,219.89,46323.0,220.07,220.1,219.66,219.89,46323.0
2017-08-28 15:40:00,219.85,220.0,219.36,219.51,181801.0,219.85,220.0,219.36,219.51,181801.0
2017-08-28 15:50:00,219.53,220.27,219.53,219.86,214978.0,219.53,220.27,219.53,219.86,214978.0
2017-08-29 09:30:00,216.0,218.78,213.52,217.98,310666.0,216.0,218.78,213.52,217.98,310666.0
2017-08-29 09:40:00,217.98,218.91,217.26,218.72,135831.0,217.98,218.91,217.26,218.72,135831.0
2017-08-29 09:50:00,218.85,219.12,217.63,218.43,78601.0,218.85,219.12,217.63,218.43,78601.0
2017-08-29 10:00:00,218.44,219.18,218.3,218.83,50394.0,218.44,219.18,218.3,218.83,50394.0
2017-08-29 10:10:00,218.74,218.99,218.19,218.62,40279.0,218.74,218.99,218.19,218.62,40279.0
2017-08-29 10:20:00,218.67,218.74,217.98,218.53,62045.0,218.67,218.74,217.98,218.53,62045.0
2017-08-29 10:30:00,218.61,219.52,218.58,219.27,66938.0,218.61,219.52,218.58,219.27,66938.0
2017-08-29 10:40:00,219.25,219.97,219.25,219.64,39209.0,219.25,219.97,219.25,219.64,39209.0
2017-08-29 10:50:00,219.66,219.87,218.65,218.94,26460.0,219.66,219.87,218.65,218.94,26460.0
2017-08-29 11:00:00,219.09,219.97,219.03,219.85,20698.0,219.09,219.97,219.03,219.85,20698.0
2017-08-29 11:10:00,219.87,219.92,219.51,219.87,23707.0,219.87,219.92,219.51,219.87,23707.0
2017-08-29 11:20:00,219.78,219.97,219.46,219.65,23880.0,219.78,219.97,219.46,219.65,23880.0
2017-08-29 11:30:00,219.67,220.66,219.57,220.34,46563.0,219.67,220.66,219.57,220.34,46563.0
2017-08-29 11:40:00,220.35,220.85,220.15,220.66,30965.0,220.35,220.85,220.15,220.66,30965.0
2017-08-29 11:50:00,220.7,221.24,220.51,220.85,37040.0,220.7,221.24,220.51,220.85,37040.0
2017-08-29 12:00:00,220.62,220.74,220.07,220.37,24971.0,220.62,220.74,220.07,220.37,24971.0
2017-08-29 12:10:00,220.4,220.88,220.4,220.59,17403.0,220.4,220.88,220.4,220.59,17403.0
2017-08-29 12:20:00,220.66,220.86,220.24,220.66,26821.0,220.66,220.86,220.24,220.66,26821.0
2017-08-29 12:30:00,220.67,220.71,220.2,220.3,17250.0,220.67,220.71,220.2,220.3,17250.0
2017-08-29 12:40:00,220.27,220.82,220.27,220.78,15212.0,220.27,220.82,220.27,220.78,15212.0
2017-08-29 12:50:00,220.86,220.94,220.43,220.78,12340.0,220.86,220.94,220.43,220.78,12340.0
2017-08-29 13:00:00,220.71,220.74,220.38,220.46,16074.0,220.71,220.74,220.38,220.46,16074.0
2017-08-29 13:10:00,220.41,220.55,219.87,219.91,13832.0,220.41,220.55,219.87,219.91,13832.0
2017-08-29 13:20:00,219.96,220.39,219.96,220.37,12600.0,219.96,220.39,219.96,220.37,12600.0
2017-08-29 13:30:00,220.31,220.47,219.89,220.12,11510.0,220.31,220.47,219.89,220.12,11510.0
2017-08-29 13:40:00,220.21,220.26,220.08,220.09,23692.0,220.21,220.26,220.08,220.09,23692.0
2017-08-29 13:50:00,220.17,220.67,220.13,220.65,19925.0,220.17,220.67,220.13,220.65,19925.0
2017-08-29 14:00:00,220.58,220.73,220.46,220.73,17267.0,220.58,220.73,220.46,220.73,17267.0
2017-08-29 14:10:00,220.74,221.06,220.72,220.88,18535.0,220.74,221.06,220.72,220.88,18535.0
2017-08-29 14:20:00,220.82,221.03,220.8,220.88,33254.0,220.82,221.03,220.8,220.88,33254.0
2017-08-29 14:30:00,220.95,220.96,220.7,220.96,13366.0,220.95,220.96,220.7,220.96,13366.0
2017-08-29 14:40:00,221.0,221.7,221.0,221.65,37965.0,221.0,221.7,221.0,221.65,37965.0
2017-08-29 14:50:00,221.55,221.67,221.11,221.29,20188.0,221.55,221.67,221.11,221.29,20188.0
2017-08-29 15:00:00,221.25,221.28,220.9,221.26,21653.0,221.25,221.28,220.9,221.26,21653.0
2017-08-29 15:10:00,221.28,221.49,221.01,221.18,21769.0,221.28,221.49,221.01,221.18,21769.0
2017-08-29 15:20:00,221.21,221.34,221.04,221.25,19136.0,221.21,221.34,221.04,221.25,19136.0
2017-08-29 15:30:00,221.27,221.31,220.81,220.92,22444.0,221.27,221.31,220.81,220.92,22444.0
2017-08-29 15:40:00,220.92,221.16,220.79,220.87,43604.0,220.92,221.16,220.79,220.87,43604.0
2017-08-29 15:50:00,220.82,221.16,220.57,220.66,90619.0,220.82,221.16,220.57,220.66,90619.0
2017-08-30 09:30:00,221.8,222.24,220.36,221.93,93032.0,221.8,222.24,220.36,221.93,93032.0
2017-08-30 09:40:00,221.99,222.8,221.8,222.58,52670.0,221.99,222.8,221.8,222.58,52670.0
2017-08-30 09:50:00,222.63,222.67,222.05,222.41,34105.0,222.63,222.67,222.05,222.41,34105.0
2017-08-30 10:00:00,222.41,222.71,222.02,222.69,44228.0,222.41,222.71,222.02,222.69,44228.0
2017-08-30 10:10:00,222.78,223.21,222.46,222.56,28441.0,222.78,223.21,222.46,222.56,28441.0
2017-08-30 10:20:00,222.43,222.65,222.07,222.24,27719.0,222.43,222.65,222.07,222.24,27719.0
2017-08-30 10:30:00,222.29,222.37,221.59,221.73,22568.0,222.29,222.37,221.59,221.73,22568.0
2017-08-30 10:40:00,221.76,222.49,221.67,222.3,14021.0,221.76,222.49,221.67,222.3,14021.0
2017-08-30 10:50:00,222.51,222.55,222.08,222.31,17300.0,222.51,222.55,222.08,222.31,17300.0
2017-08-30 11:00:00,222.22,222.3,221.99,222.25,26499.0,222.22,222.3,221.99,222.25,26499.0
2017-08-30 11:10:00,222.14,222.43,222.08,222.28,20964.0,222.14,222.43,222.08,222.28,20964.0
2017-08-30 11:20:00,222.32,223.0,222.13,222.9,25193.0,222.32,223.0,222.13,222.9,25193.0
2017-08-30 11:30:00,222.84,222.96,222.66,222.85,31864.0,222.84,222.96,222.66,222.85,31864.0
2017-08-30 11:40:00,222.88,223.05,222.77,222.89,19451.0,222.88,223.05,222.77,222.89,19451.0
2017-08-30 11:50:00,222.97,223.05,222.83,222.94,17524.0,222.97,223.05,222.83,222.94,17524.0
2017-08-30 12:00:00,222.9,223.61,222.89,223.31,27895.0,222.9,223.61,222.89,223.31,27895.0
2017-08-30 12:10:00,223.33,223.45,222.71,222.83,31866.0,223.33,223.45,222.71,222.83,31866.0
2017-08-30 12:20:00,222.87,223.3,222.66,222.84,49501.0,222.87,223.3,222.66,222.84,49501.0
2017-08-30 12:30:00,222.94,223.37,222.62,223.37,74275.0,222.94,223.37,222.62,223.37,74275.0
2017-08-30 12:40:00,223.46,223.71,222.81,222.98,45791.0,223.46,223.71,222.81,222.98,45791.0
2017-08-30 12:50:00,222.95,223.64,222.8,223.59,75571.0,222.95,223.64,222.8,223.59,75571.0
2017-08-30 13:00:00,223.67,224.35,223.6,223.98,117203.0,223.67,224.35,223.6,223.98,117203.0
2017-08-30 13:10:00,223.97,224.18,223.77,224.16,15951.0,223.97,224.18,223.77,224.16,15951.0
2017-08-30 13:20:00,224.11,224.6,224.04,224.38,21124.0,224.11,224.6,224.04,224.38,21124.0
2017-08-30 13:30:00,224.46,224.55,224.26,224.43,14159.0,224.46,224.55,224.26,224.43,14159.0
2017-08-30 13:40:00,224.41,224.58,224.29,224.55,14938.0,224.41,224.58,224.29,224.55,14938.0
2017-08-30 13:50:00,224.54,224.71,224.07,224.32,17494.0,224.54,224.71,224.07,224.32,17494.0
2017-08-30 14:00:00,224.26,224.44,223.86,223.87,11988.0,224.26,224.44,223.86,223.87,11988.0
2017-08-30 14:10:00,223.89,224.2,223.69,223.88,16638.0,223.89,224.2,223.69,223.88,16638.0
2017-08-30 14:20:00,223.9,224.16,223.73,223.99,15665.0,223.9,224.16,223.73,223.99,15665.0
2017-08-30 14:30:00,223.98,224.14,223.79,223.96,12033.0,223.98,224.14,223.79,223.96,12033.0
2017-08-30 14:40:00,223.98,224.14,223.77,223.99,25398.0,223.98,224.14,223.77,223.99,25398.0
2017-08-30 14:50:00,224.0,224.2,223.93,224.03,16957.0,224.0,224.2,223.93,224.03,16957.0
2017-08-30 15:00:00,224.04,224.08,223.74,223.94,19660.0,224.04,224.08,223.74,223.94,19660.0
2017-08-30 15:10:00,223.94,223.98,223.76,223.77,12362.0,223.94,223.98,223.76,223.77,12362.0
2017-08-30 15:20:00,223.84,223.91,223.71,223.9,26068.0,223.84,223.91,223.71,223.9,26068.0
2017-08-30 15:30:00,223.82,223.94,223.79,223.85,17781.0,223.82,223.94,223.79,223.85,17781.0
2017-08-30 15:40:00,223.9,223.97,223.57,223.59,56335.0,223.9,223.97,223.57,223.59,56335.0
2017-08-30 15:50:00,223.54,223.9,223.43,223.89,75965.0,223.54,223.9,223.43,223.89,75965.0
2017-08-31 09:30:00,224.0,225.3,223.8,224.33,136921.0,224.0,225.3,223.8,224.33,136921.0
2017-08-31 09:40:00,224.36,224.6,223.52,223.52,92723.0,224.36,224.6,223.52,223.52,92723.0
2017-08-31 09:50:00,223.6,223.98,222.61,223.97,86725.0,223.6,223.98,222.61,223.97,86725.0
2017-08-31 10:00:00,223.98,224.61,223.76,223.78,47418.0,223.98,224.61,223.76,223.78,47418.0
2017-08-31 10:10:00,223.78,224.68,223.77,224.42,32466.0,223.78,224.68,223.77,224.42,32466.0
2017-08-31 10:20:00,224.39,224.9,224.06,224.78,41512.0,224.39,224.9,224.06,224.78,41512.0
2017-08-31 10:30:00,224.73,225.61,224.67,225.14,69594.0,224.73,225.61,224.67,225.14,69594.0
2017-08-31 10:40:00,225.09,225.32,224.69,224.7,36028.0,225.09,225.32,224.69,224.7,36028.0
2017-08-31 10:50:00,224.67,225.78,224.58,225.78,33075.0,224.67,225.78,224.58,225.78,33075.0
2017-08-31 11:00:00,225.78,225.9,225.4,225.64,26370.0,225.78,225.9,225.4,225.64,26370.0
2017-08-31 11:10:00,225.74,226.34,225.74,226.1,58137.0,225.74,226.34,225.74,226.1,58137.0
2017-08-31 11:20:00,226.15,226.42,225.98,226.34,43485.0,226.15,226.42,225.98,226.34,43485.0
2017-08-31 11:30:00,226.39,226.9,225.85,226.16,43653.0,226.39,226.9,225.85,226.16,43653.0
2017-08-31 11:40:00,226.24,226.77,226.06,226.27,34410.0,226.24,226.77,226.06,226.27,34410.0
2017-08-31 11:50:00,226.2,226.75,226.17,226.53,26897.0,226.2,226.75,226.17,226.53,26897.0
2017-08-31 12:00:00,226.5,227.09,226.49,226.99,30764.0,226.5,227.09,226.49,226.99,30764.0
2017-08-31 12:10:00,227.06,227.29,226.91,227.12,25031.0,227.06,227.29,226.91,227.12,25031.0
2017-08-31 12:20:00,227.11,227.58,227.06,227.57,38503.0,227.11,227.58,227.06,227.57,38503.0
2017-08-31 12:30:00,227.52,227.57,226.91,227.05,27723.0,227.52,227.57,226.91,227.05,27723.0
2017-08-31 12:40:00,227.08,227.59,226.93,227.06,25471.0,227.08,227.59,226.93,227.06,25471.0
2017-08-31 12:50:00,226.93,227.66,226.88,227.1,21800.0,226.93,227.66,226.88,227.1,21800.0
2017-08-31 13:00:00,227.29,227.49,227.08,227.48,29319.0,227.29,227.49,227.08,227.48,29319.0
2017-08-31 13:10:00,227.45,227.86,227.45,227.62,27591.0,227.45,227.86,227.45,227.62,27591.0
2017-08-31 13:20:00,227.66,227.88,227.5,227.54,29632.0,227.66,227.88,227.5,227.54,29632.0
2017-08-31 13:30:00,227.56,227.75,227.56,227.69,18822.0,227.56,227.75,227.56,227.69,18822.0
2017-08-31 13:40:00,227.67,227.74,227.27,227.62,42802.0,227.67,227.74,227.27,227.62,42802.0
2017-08-31 13:50:00,227.61,228.08,227.6,228.05,38510.0,227.61,228.08,227.6,228.05,38510.0
2017-08-31 14:00:00,228.03,228.08,227.54,227.57,24432.0,228.03,228.08,227.54,227.57,24432.0
2017-08-31 14:10:00,227.57,227.6,227.2,227.21,27890.0,227.57,227.6,227.2,227.21,27890.0
2017-08-31 14:20:00,227.22,227.71,227.0,227.71,24679.0,227.22,227.71,227.0,227.71,24679.0
2017-08-31 14:30:00,227.73,228.04,227.6,227.89,24973.0,227.73,228.04,227.6,227.89,24973.0
2017-08-31 14:40:00,227.98,228.13,227.88,227.99,29446.0,227.98,228.13,227.88,227.99,29446.0
2017-08-31 14:50:00,228.0,228.3,227.98,228.25,30637.0,228.0,228.3,227.98,228.25,30637.0
2017-08-31 15:00:00,228.2,228.23,227.76,227.95,28639.0,228.2,228.23,227.76,227.95,28639.0
2017-08-31 15:10:00,227.96,228.35,227.96,228.34,29161.0,227.96,228.35,227.96,228.34,29161.0
2017-08-31 15:20:00,228.34,228.44,227.73,227.9,43890.0,228.34,228.44,227.73,227.9,43890.0
2017-08-31 15:30:00,227.88,228.68,227.88,228.65,66986.0,227.88,228.68,227.88,228.65,66986.0
2017-08-31 15:40:00,228.64,228.68,228.19,228.27,70997.0,228.64,228.68,228.19,228.27,70997.0
2017-08-31 15:50:00,228.25,228.34,227.75,228.04,168626.0,228.25,228.34,227.75,228.04,168626.0
2017-09-01 09:30:00,228.26,229.11,226.61,226.93,156423.0,228.26,229.11,226.61,226.93,156423.0
2017-09-01 09:40:00,226.81,228.2,226.71,227.82,39120.0,226.81,228.2,226.71,227.82,39120.0
2017-09-01 09:50:00,227.85,228.3,227.2,227.26,41315.0,227.85,228.3,227.2,227.26,41315.0
2017-09-01 10:00:00,227.2,227.77,227.1,227.34,18908.0,227.2,227.77,227.1,227.34,18908.0
2017-09-01 10:10:00,227.28,227.59,226.76,227.24,32956.0,227.28,227.59,226.76,227.24,32956.0
2017-09-01 10:20:00,227.28,228.0,227.05,227.84,25676.0,227.28,228.0,227.05,227.84,25676.0
2017-09-01 10:30:00,227.85,228.89,227.73,228.48,35618.0,227.85,228.89,227.73,228.48,35618.0
2017-09-01 10:40:00,228.46,229.25,228.17,229.15,26035.0,228.46,229.25,228.17,229.15,26035.0
2017-09-01 10:50:00,229.09,230.5,229.09,230.23,108743.0,229.09,230.5,229.09,230.23,108743.0
2017-09-01 11:00:00,230.31,231.47,230.17,231.15,82874.0,230.31,231.47,230.17,231.15,82874.0
2017-09-01 11:10:00,231.13,231.14,230.33,230.33,37026.0,231.13,231.14,230.33,230.33,37026.0
2017-09-01 11:20:00,230.33,230.72,229.91,230.69,53000.0,230.33,230.72,229.91,230.69,53000.0
2017-09-01 11:30:00,230.63,230.89,230.26,230.82,46505.0,230.63,230.89,230.26,230.82,46505.0
2017-09-01 11:40:00,230.83,230.84,229.75,229.97,63227.0,230.83,230.84,229.75,229.97,63227.0
2017-09-01 11:50:00,230.0,230.42,229.88,230.41,37459.0,230.0,230.42,229.88,230.41,37459.0
2017-09-01 12:00:00,230.38,232.23,230.37,232.01,121298.0,230.38,232.23,230.37,232.01,121298.0
2017-09-01 12:10:00,232.02,232.54,231.93,232.04,62206.0,232.02,232.54,231.93,232.04,62206.0
2017-09-01 12:20:00,232.05,232.58,231.81,232.56,46542.0,232.05,232.58,231.81,232.56,46542.0
2017-09-01 12:30:00,232.55,233.39,232.45,233.08,103650.0,232.55,233.39,232.45,233.08,103650.0
2017-09-01 12:40:00,233.13,233.41,232.41,232.62,53937.0,233.13,233.41,232.41,232.62,53937.0
2017-09-01 12:50:00,232.63,232.76,232.1,232.21,27708.0,232.63,232.76,232.1,232.21,27708.0
2017-09-01 13:00:00,232.24,232.55,231.99,232.47,26210.0,232.24,232.55,231.99,232.47,26210.0
2017-09-01 13:10:00,232.45,232.54,232.21,232.25,13642.0,232.45,232.54,232.21,232.25,13642.0
2017-09-01 13:20:00,232.18,232.19,231.64,232.11,31311.0,232.18,232.19,231.64,232.11,31311.0
2017-09-01 13:30:00,232.04,232.58,232.04,232.58,24999.0,232.04,232.58,232.04,232.58,24999.0
2017-09-01 13:40:00,232.51,232.53,231.85,231.94,27617.0,232.51,232.53,231.85,231.94,27617.0
2017-09-01 13:50:00,231.94,232.45,231.94,232.38,23036.0,231.94,232.45,231.94,232.38,23036.0
2017-09-01 14:00:00,232.39,232.6,232.33,232.36,24858.0,232.39,232.6,232.33,232.36,24858.0
2017-09-01 14:10:00,232.39,232.52,232.13,232.29,19814.0,232.39,232.52,232.13,232.29,19814.0
2017-09-01 14:20:00,232.31,232.44,232.27,232.38,15497.0,232.31,232.44,232.27,232.38,15497.0
2017-09-01 14:30:00,232.37,232.86,232.25,232.74,38294.0,232.37,232.86,232.25,232.74,38294.0
2017-09-01 14:40:00,232.8,233.07,232.5,232.98,28345.0,232.8,233.07,232.5,232.98,28345.0
2017-09-01 14:50:00,232.99,233.09,232.88,232.96,30885.0,232.99,233.09,232.88,232.96,30885.0
2017-09-01 15:00:00,232.96,233.39,232.89,233.39,56208.0,232.96,233.39,232.89,233.39,56208.0
2017-09-01 15:10:00,233.39,233.5,233.3,233.49,59480.0,233.39,233.5,233.3,233.49,59480.0
2017-09-01 15:20:00,233.5,233.79,233.43,233.59,61550.0,233.5,233.79,233.43,233.59,61550.0
2017-09-01 15:30:00,233.6,233.75,233.02,233.05,61476.0,233.6,233.75,233.02,233.05,61476.0
2017-09-01 15:40:00,233.03,233.39,232.96,233.21,76059.0,233.03,233.39,232.96,233.21,76059.0
2017-09-01 15:50:00,233.23,233.23,232.25,232.67,199160.0,233.23,233.23,232.25,232.67,199160.0
2017-09-05 09:30:00,231.29,232.47,230.43,230.6,213997.0,231.29,232.47,230.43,230.6,213997.0
2017-09-05 09:40:00,230.56,231.69,229.29,230.58,138234.0,230.56,231.69,229.29,230.58,138234.0
2017-09-05 09:50:00,230.51,231.45,230.36,231.18,85773.0,230.51,231.45,230.36,231.18,85773.0
2017-09-05 10:00:00,231.03,231.15,229.7,230.14,61729.0,231.03,231.15,229.7,230.14,61729.0
2017-09-05 10:10:00,230.14,230.58,229.71,230.02,76403.0,230.14,230.58,229.71,230.02,76403.0
2017-09-05 10:20:00,230.22,230.4,229.07,229.32,67246.0,230.22,230.4,229.07,229.32,67246.0
2017-09-05 10:30:00,229.31,230.03,229.1,229.8,52774.0,229.31,230.03,229.1,229.8,52774.0
2017-09-05 10:40:00,229.82,229.85,228.69,229.0,51032.0,229.82,229.85,228.69,229.0,51032.0
2017-09-05 10:50:00,229.0,229.39,228.75,229.28,28803.0,229.0,229.39,228.75,229.28,28803.0
2017-09-05 11:00:00,229.29,229.29,228.43,228.67,37027.0,229.29,229.29,228.43,228.67,37027.0
2017-09-05 11:10:00,228.62,228.96,228.43,228.56,35229.0,228.62,228.96,228.43,228.56,35229.0
2017-09-05 11:20:00,228.56,228.96,228.49,228.7,39880.0,228.56,228.96,228.49,228.7,39880.0
2017-09-05 11:30:00,228.7,228.94,228.68,228.83,43865.0,228.7,228.94,228.68,228.83,43865.0
2017-09-05 11:40:00,228.7,228.91,228.43,228.51,18006.0,228.7,228.91,228.43,228.51,18006.0
2017-09-05 11:50:00,228.47,228.58,228.1,228.51,24662.0,228.47,228.58,228.1,228.51,24662.0
2017-09-05 12:00:00,228.45,228.5,226.4,226.45,94472.0,228.45,228.5,226.4,226.45,94472.0
2017-09-05 12:10:00,226.32,226.53,226.0,226.5,37352.0,226.32,226.53,226.0,226.5,37352.0
2017-09-05 12:20:00,226.5,226.83,226.1,226.38,36031.0,226.5,226.83,226.1,226.38,36031.0
2017-09-05 12:30:00,226.2,226.2,225.15,226.12,63441.0,226.2,226.2,225.15,226.12,63441.0
2017-09-05 12:40:00,226.0,226.25,225.4,225.61,39222.0,226.0,226.25,225.4,225.61,39222.0
2017-09-05 12:50:00,225.72,226.59,225.39,226.41,28861.0,225.72,226.59,225.39,226.41,28861.0
2017-09-05 13:00:00,226.28,226.38,225.15,225.33,44817.0,226.28,226.38,225.15,225.33,44817.0
2017-09-05 13:10:00,225.33,225.67,225.15,225.48,40032.0,225.33,225.67,225.15,225.48,40032.0
2017-09-05 13:20:00,225.41,225.91,225.23,225.31,28932.0,225.41,225.91,225.23,225.31,28932.0
2017-09-05 13:30:00,225.32,226.09,225.15,225.67,32647.0,225.32,226.09,225.15,225.67,32647.0
2017-09-05 13:40:00,225.67,225.87,225.31,225.4,24729.0,225.67,225.87,225.31,225.4,24729.0
2017-09-05 13:50:00,225.52,225.92,225.32,225.67,39154.0,225.52,225.92,225.32,225.67,39154.0
2017-09-05 14:00:00,225.64,226.14,225.47,225.73,38613.0,225.64,226.14,225.47,225.73,38613.0
2017-09-05 14:10:00,225.75,225.8,225.23,225.38,42858.0,225.75,225.8,225.23,225.38,42858.0
2017-09-05 14:20:00,225.41,226.28,225.34,225.69,69263.0,225.41,226.28,225.34,225.69,69263.0
2017-09-05 14:30:00,225.61,226.02,225.58,225.95,63550.0,225.61,226.02,225.58,225.95,63550.0
2017-09-05 14:40:00,225.98,226.34,225.51,225.66,67839.0,225.98,226.34,225.51,225.66,67839.0
2017-09-05 14:50:00,225.7,226.0,225.57,225.9,41212.0,225.7,226.0,225.57,225.9,41212.0
2017-09-05 15:00:00,225.96,226.37,225.77,226.06,56589.0,225.96,226.37,225.77,226.06,56589.0
2017-09-05 15:10:00,225.96,226.21,225.64,226.11,36903.0,225.96,226.21,225.64,226.11,36903.0
2017-09-05 15:20:00,226.1,226.15,225.64,226.04,50287.0,226.1,226.15,225.64,226.04,50287.0
2017-09-05 15:30:00,226.07,226.42,225.56,225.71,56519.0,226.07,226.42,225.56,225.71,56519.0
2017-09-05 15:40:00,225.69,225.71,224.58,224.82,174187.0,225.69,225.71,224.58,224.82,174187.0
2017-09-05 15:50:00,225.09,225.43,224.75,225.22,247446.0,225.09,225.43,224.75,225.22,247446.0
2017-09-06 09:30:00,226.0,227.47,225.7,227.03,162498.0,226.0,227.47,225.7,227.03,162498.0
2017-09-06 09:40:00,226.84,227.73,226.15,227.46,102476.0,226.84,227.73,226.15,227.46,102476.0
2017-09-06 09:50:00,227.37,228.72,227.08,228.34,93480.0,227.37,228.72,227.08,228.34,93480.0
2017-09-06 10:00:00,228.39,228.96,228.1,228.1,79530.0,228.39,228.96,228.1,228.1,79530.0
2017-09-06 10:10:00,228.18,228.68,227.14,227.38,64958.0,228.18,228.68,227.14,227.38,64958.0
2017-09-06 10:20:00,227.18,227.43,226.6,227.06,40564.0,227.18,227.43,226.6,227.06,40564.0
2017-09-06 10:30:00,227.25,227.77,226.04,226.04,40755.0,227.25,227.77,226.04,226.04,40755.0
2017-09-06 10:40:00,226.14,226.52,225.46,225.88,51358.0,226.14,226.52,225.46,225.88,51358.0
2017-09-06 10:50:00,225.76,226.37,225.44,226.16,24734.0,225.76,226.37,225.44,226.16,24734.0
2017-09-06 11:00:00,226.27,226.39,224.45,224.96,49676.0,226.27,226.39,224.45,224.96,49676.0
2017-09-06 11:10:00,224.84,224.84,223.54,224.42,61624.0,224.84,224.84,223.54,224.42,61624.0
2017-09-06 11:20:00,224.57,224.93,224.47,224.69,28338.0,224.57,224.93,224.47,224.69,28338.0
2017-09-06 11:30:00,224.71,225.75,224.48,225.68,27233.0,224.71,225.75,224.48,225.68,27233.0
2017-09-06 11:40:00,225.68,225.76,225.04,225.2,16226.0,225.68,225.76,225.04,225.2,16226.0
2017-09-06 11:50:00,225.34,225.8,225.11,225.47,18709.0,225.34,225.8,225.11,225.47,18709.0
2017-09-06 12:00:00,225.48,225.86,224.92,225.66,27467.0,225.48,225.86,224.92,225.66,27467.0
2017-09-06 12:10:00,225.58,226.4,225.52,226.15,26745.0,225.58,226.4,225.52,226.15,26745.0
2017-09-06 12:20:00,226.14,226.41,225.88,226.23,26779.0,226.14,226.41,225.88,226.23,26779.0
2017-09-06 12:30:00,226.12,226.14,225.57,225.57,21604.0,226.12,226.14,225.57,225.57,21604.0
2017-09-06 12:40:00,225.56,226.27,225.56,225.79,17436.0,225.56,226.27,225.56,225.79,17436.0
2017-09-06 12:50:00,225.72,226.5,225.71,226.42,15520.0,225.72,226.5,225.71,226.42,15520.0
2017-09-06 13:00:00,226.47,226.56,226.11,226.11,25448.0,226.47,226.56,226.11,226.11,25448.0
2017-09-06 13:10:00,226.11,226.33,225.84,225.95,15342.0,226.11,226.33,225.84,225.95,15342.0
2017-09-06 13:20:00,225.98,226.28,225.79,226.12,22114.0,225.98,226.28,225.79,226.12,22114.0
2017-09-06 13:30:00,226.19,226.5,226.12,226.3,51048.0,226.19,226.5,226.12,226.3,51048.0
2017-09-06 13:40:00,226.35,226.41,225.93,226.03,29128.0,226.35,226.41,225.93,226.03,29128.0
2017-09-06 13:50:00,225.98,226.31,225.78,225.82,12457.0,225.98,226.31,225.78,225.82,12457.0
2017-09-06 14:00:00,225.82,226.38,225.78,226.15,12868.0,225.82,226.38,225.78,226.15,12868.0
2017-09-06 14:10:00,226.21,226.4,226.14,226.31,30356.0,226.21,226.4,226.14,226.31,30356.0
2017-09-06 14:20:00,226.34,227.13,226.33,226.94,41058.0,226.34,227.13,226.33,226.94,41058.0
2017-09-06 14:30:00,226.94,227.22,226.56,227.22,17100.0,226.94,227.22,226.56,227.22,17100.0
2017-09-06 14:40:00,227.15,227.15,226.6,226.76,16323.0,227.15,227.15,226.6,226.76,16323.0
2017-09-06 14:50:00,226.73,227.0,226.59,226.75,11433.0,226.73,227.0,226.59,226.75,11433.0
2017-09-06 15:00:00,226.87,227.23,226.66,227.12,14832.0,226.87,227.23,226.66,227.12,14832.0
2017-09-06 15:10:00,227.08,227.28,227.0,227.26,28782.0,227.08,227.28,227.0,227.26,28782.0
2017-09-06 15:20:00,227.26,227.75,227.21,227.47,43619.0,227.26,227.75,227.21,227.47,43619.0
2017-09-06 15:30:00,227.5,227.59,227.0,227.07,42009.0,227.5,227.59,227.0,227.07,42009.0
2017-09-06 15:40:00,227.08,227.61,227.06,227.11,43790.0,227.08,227.61,227.06,227.11,43790.0
2017-09-06 15:50:00,227.16,227.28,226.76,226.92,86770.0,227.16,227.28,226.76,226.92,86770.0
2017-09-07 09:30:00,226.0,228.28,225.71,228.17,83342.0,226.0,228.28,225.71,228.17,83342.0
2017-09-07 09:40:00,228.1,228.47,227.38,227.84,74255.0,228.1,228.47,227.38,227.84,74255.0
2017-09-07 09:50:00,227.91,228.14,227.5,228.13,65884.0,227.91,228.14,227.5,228.13,65884.0
2017-09-07 10:00:00,228.2,228.2,227.73,228.03,50486.0,228.2,228.2,227.73,228.03,50486.0
2017-09-07 10:10:00,228.2,229.78,228.09,229.68,57894.0,228.2,229.78,228.09,229.68,57894.0
2017-09-07 10:20:00,229.67,230.91,229.67,230.47,81291.0,229.67,230.91,229.67,230.47,81291.0
2017-09-07 10:30:00,230.34,231.6,230.22,231.2,77402.0,230.34,231.6,230.22,231.2,77402.0
2017-09-07 10:40:00,231.22,232.82,231.22,232.24,111665.0,231.22,232.82,231.22,232.24,111665.0
2017-09-07 10:50:00,232.25,232.89,231.82,231.82,54929.0,232.25,232.89,231.82,231.82,54929.0
2017-09-07 11:00:00,231.99,232.88,231.92,232.3,54845.0,231.99,232.88,231.92,232.3,54845.0
2017-09-07 11:10:00,232.3,232.38,231.57,231.7,33753.0,232.3,232.38,231.57,231.7,33753.0
2017-09-07 11:20:00,231.71,231.94,231.41,231.73,44884.0,231.71,231.94,231.41,231.73,44884.0
2017-09-07 11:30:00,231.73,231.97,231.42,231.82,27038.0,231.73,231.97,231.42,231.82,27038.0
2017-09-07 11:40:00,231.85,232.27,231.72,231.95,27965.0,231.85,232.27,231.72,231.95,27965.0
2017-09-07 11:50:00,231.84,232.14,231.53,231.67,21204.0,231.84,232.14,231.53,231.67,21204.0
2017-09-07 12:00:00,231.55,232.05,231.05,232.02,25919.0,231.55,232.05,231.05,232.02,25919.0
2017-09-07 12:10:00,232.08,232.36,231.95,232.29,29645.0,232.08,232.36,231.95,232.29,29645.0
2017-09-07 12:20:00,232.3,232.37,231.93,232.0,24889.0,232.3,232.37,231.93,232.0,24889.0
2017-09-07 12:30:00,232.01,232.29,231.58,232.2,34067.0,232.01,232.29,231.58,232.2,34067.0
2017-09-07 12:40:00,232.23,232.33,231.78,232.18,20124.0,232.23,232.33,231.78,232.18,20124.0
2017-09-07 12:50:00,232.26,232.78,232.03,232.78,36170.0,232.26,232.78,232.03,232.78,36170.0
2017-09-07 13:00:00,232.78,233.11,232.69,232.9,72442.0,232.78,233.11,232.69,232.9,72442.0
2017-09-07 13:10:00,233.01,233.19,232.75,233.01,40965.0,233.01,233.19,232.75,233.01,40965.0
2017-09-07 13:20:00,233.09,233.17,232.63,232.7,23730.0,233.09,233.17,232.63,232.7,23730.0
2017-09-07 13:30:00,232.81,233.14,232.62,232.62,28124.0,232.81,233.14,232.62,232.62,28124.0
2017-09-07 13:40:00,232.59,232.84,232.36,232.65,30513.0,232.59,232.84,232.36,232.65,30513.0
2017-09-07 13:50:00,232.65,232.84,232.25,232.26,28748.0,232.65,232.84,232.25,232.26,28748.0
2017-09-07 14:00:00,232.3,232.77,232.04,232.77,23201.0,232.3,232.77,232.04,232.77,23201.0
2017-09-07 14:10:00,232.71,232.94,232.19,232.37,20083.0,232.71,232.94,232.19,232.37,20083.0
2017-09-07 14:20:00,232.44,232.96,232.38,232.79,20355.0,232.44,232.96,232.38,232.79,20355.0
2017-09-07 14:30:00,232.74,232.92,232.27,232.92,23700.0,232.74,232.92,232.27,232.92,23700.0
2017-09-07 14:40:00,232.82,232.94,232.55,232.84,16172.0,232.82,232.94,232.55,232.84,16172.0
2017-09-07 14:50:00,232.79,232.98,232.69,232.95,20514.0,232.79,232.98,232.69,232.95,20514.0
2017-09-07 15:00:00,232.93,233.26,232.62,233.13,30211.0,232.93,233.26,232.62,233.13,30211.0
2017-09-07 15:10:00,233.17,233.19,232.75,232.89,32497.0,233.17,233.19,232.75,232.89,32497.0
2017-09-07 15:20:00,232.86,232.86,232.1,232.48,40560.0,232.86,232.86,232.1,232.48,40560.0
2017-09-07 15:30:00,232.5,232.61,232.33,232.36,59282.0,232.5,232.61,232.33,232.36,59282.0
2017-09-07 15:40:00,232.36,233.54,232.36,233.31,90325.0,232.36,233.54,232.36,233.31,90325.0
2017-09-07 15:50:00,233.39,233.4,232.85,233.16,215596.0,233.39,233.4,232.85,233.16,215596.0
2017-09-08 09:30:00,232.78,235.0,232.39,232.95,200405.0,232.78,235.0,232.39,232.95,200405.0
2017-09-08 09:40:00,232.98,234.4,232.6,234.37,54124.0,232.98,234.4,232.6,234.37,54124.0
2017-09-08 09:50:00,234.37,234.38,232.72,233.02,57853.0,234.37,234.38,232.72,233.02,57853.0
2017-09-08 10:00:00,233.22,233.62,232.81,233.29,50237.0,233.22,233.62,232.81,233.29,50237.0
2017-09-08 10:10:00,233.29,233.42,231.98,232.44,99401.0,233.29,233.42,231.98,232.44,99401.0
2017-09-08 10:20:00,232.45,232.59,232.08,232.35,15970.0,232.45,232.59,232.08,232.35,15970.0
2017-09-08 10:30:00,232.35,232.49,230.55,231.01,72707.0,232.35,232.49,230.55,231.01,72707.0
2017-09-08 10:40:00,230.98,231.23,230.25,231.18,40289.0,230.98,231.23,230.25,231.18,40289.0
2017-09-08 10:50:00,231.09,231.53,230.88,231.33,29244.0,231.09,231.53,230.88,231.33,29244.0
2017-09-08 11:00:00,231.36,232.22,231.19,231.79,27917.0,231.36,232.22,231.19,231.79,27917.0
2017-09-08 11:10:00,231.65,231.91,231.2,231.2,18303.0,231.65,231.91,231.2,231.2,18303.0
2017-09-08 11:20:00,231.14,231.45,230.99,231.02,19043.0,231.14,231.45,230.99,231.02,19043.0
2017-09-08 11:30:00,230.98,231.07,230.53,230.56,20545.0,230.98,231.07,230.53,230.56,20545.0
2017-09-08 11:40:00,230.71,230.97,230.42,230.93,14204.0,230.71,230.97,230.42,230.93,14204.0
2017-09-08 11:50:00,230.85,230.97,230.5,230.95,12628.0,230.85,230.97,230.5,230.95,12628.0
2017-09-08 12:00:00,230.91,231.23,230.87,231.14,12862.0,230.91,231.23,230.87,231.14,12862.0
2017-09-08 12:10:00,231.19,231.28,230.7,230.84,13268.0,231.19,231.28,230.7,230.84,13268.0
2017-09-08 12:20:00,230.75,230.82,229.75,229.87,28754.0,230.75,230.82,229.75,229.87,28754.0
2017-09-08 12:30:00,229.92,230.37,229.87,230.26,18681.0,229.92,230.37,229.87,230.26,18681.0
2017-09-08 12:40:00,230.26,230.36,230.05,230.25,10204.0,230.26,230.36,230.05,230.25,10204.0
2017-09-08 12:50:00,230.31,230.42,229.81,229.95,15887.0,230.31,230.42,229.81,229.95,15887.0
2017-09-08 13:00:00,229.96,230.13,229.77,229.77,12542.0,229.96,230.13,229.77,229.77,12542.0
2017-09-08 13:10:00,229.76,230.14,229.61,230.09,16189.0,229.76,230.14,229.61,230.09,16189.0
2017-09-08 13:20:00,230.14,230.25,229.98,230.05,18112.0,230.14,230.25,229.98,230.05,18112.0
2017-09-08 13:30:00,230.14,230.16,229.59,229.97,17189.0,230.14,230.16,229.59,229.97,17189.0
2017-09-08 13:40:00,229.91,230.25,229.91,230.03,19437.0,229.91,230.25,229.91,230.03,19437.0
2017-09-08 13:50:00,230.03,230.04,229.68,229.87,13813.0,230.03,230.04,229.68,229.87,13813.0
2017-09-08 14:00:00,229.95,230.0,229.68,229.75,14970.0,229.95,230.0,229.68,229.75,14970.0
2017-09-08 14:10:00,229.71,229.92,229.0,229.28,27182.0,229.71,229.92,229.0,229.28,27182.0
2017-09-08 14:20:00,229.27,229.67,229.21,229.46,24399.0,229.27,229.67,229.21,229.46,24399.0
2017-09-08 14:30:00,229.52,230.2,229.52,230.12,13778.0,229.52,230.2,229.52,230.12,13778.0
2017-09-08 14:40:00,230.12,230.16,229.75,229.97,12148.0,230.12,230.16,229.75,229.97,12148.0
2017-09-08 14:50:00,229.96,229.99,229.7,229.7,10760.0,229.96,229.99,229.7,229.7,10760.0
2017-09-08 15:00:00,229.72,229.98,229.5,229.76,24779.0,229.72,229.98,229.5,229.76,24779.0
2017-09-08 15:10:00,229.79,229.87,229.37,229.48,17319.0,229.79,229.87,229.37,229.48,17319.0
2017-09-08 15:20:00,229.49,229.6,228.73,228.9,40114.0,229.49,229.6,228.73,228.9,40114.0
2017-09-08 15:30:00,228.91,229.21,228.79,229.12,29951.0,228.91,229.21,228.79,229.12,29951.0
2017-09-08 15:40:00,229.12,229.25,229.02,229.25,46551.0,229.12,229.25,229.02,229.25,46551.0
2017-09-08 15:50:00,229.2,229.38,229.04,229.17,129389.0,229.2,229.38,229.04,229.17,129389.0
2017-09-11 09:30:00,232.39,233.79,232.33,233.59,159786.0,232.39,233.79,232.33,233.59,159786.0
2017-09-11 09:40:00,233.56,234.48,233.45,233.94,114338.0,233.56,234.48,233.45,233.94,114338.0
2017-09-11 09:50:00,234.0,234.03,233.05,233.16,58164.0,234.0,234.03,233.05,233.16,58164.0
2017-09-11 10:00:00,233.18,233.37,232.83,232.85,38296.0,233.18,233.37,232.83,232.85,38296.0
2017-09-11 10:10:00,232.82,233.01,232.21,232.96,45908.0,232.82,233.01,232.21,232.96,45908.0
2017-09-11 10:20:00,233.0,233.15,232.88,233.11,37526.0,233.0,233.15,232.88,233.11,37526.0
2017-09-11 10:30:00,233.11,233.33,232.98,233.02,35287.0,233.11,233.33,232.98,233.02,35287.0
2017-09-11 10:40:00,233.08,233.2,232.69,233.12,27524.0,233.08,233.2,232.69,233.12,27524.0
2017-09-11 10:50:00,233.18,233.59,232.71,232.88,33313.0,233.18,233.59,232.71,232.88,33313.0
2017-09-11 11:00:00,232.93,233.54,232.81,233.18,25788.0,232.93,233.54,232.81,233.18,25788.0
2017-09-11 11:10:00,233.24,233.26,232.51,232.75,24194.0,233.24,233.26,232.51,232.75,24194.0
2017-09-11 11:20:00,232.8,233.06,232.32,232.83,19463.0,232.8,233.06,232.32,232.83,19463.0
2017-09-11 11:30:00,232.83,233.52,232.7,233.48,35140.0,232.83,233.52,232.7,233.48,35140.0
2017-09-11 11:40:00,233.45,233.58,233.25,233.4,37471.0,233.45,233.58,233.25,233.4,37471.0
2017-09-11 11:50:00,233.4,233.51,233.12,233.31,19302.0,233.4,233.51,233.12,233.31,19302.0
2017-09-11 12:00:00,233.4,233.5,233.27,233.37,16279.0,233.4,233.5,233.27,233.37,16279.0
2017-09-11 12:10:00,233.35,233.55,233.23,233.3,23485.0,233.35,233.55,233.23,233.3,23485.0
2017-09-11 12:20:00,233.26,233.34,233.04,233.05,11391.0,233.26,233.34,233.04,233.05,11391.0
2017-09-11 12:30:00,233.06,233.45,233.04,233.44,31223.0,233.06,233.45,233.04,233.44,31223.0
2017-09-11 12:40:00,233.47,234.57,233.47,234.28,72830.0,233.47,234.57,233.47,234.28,72830.0
2017-09-11 12:50:00,234.34,234.58,234.21,234.45,24271.0,234.34,234.58,234.21,234.45,24271.0
2017-09-11 13:00:00,234.45,234.62,234.3,234.31,22304.0,234.45,234.62,234.3,234.31,22304.0
2017-09-11 13:10:00,234.36,234.48,234.18,234.36,14086.0,234.36,234.48,234.18,234.36,14086.0
2017-09-11 13:20:00,234.3,234.42,234.03,234.19,24186.0,234.3,234.42,234.03,234.19,24186.0
2017-09-11 13:30:00,234.21,234.22,233.63,233.74,17561.0,234.21,234.22,233.63,233.74,17561.0
2017-09-11 13:40:00,233.69,233.81,233.5,233.8,20539.0,233.69,233.81,233.5,233.8,20539.0
2017-09-11 13:50:00,233.81,234.33,233.8,234.01,18618.0,233.81,234.33,233.8,234.01,18618.0
2017-09-11 14:00:00,234.05,234.3,234.05,234.29,12781.0,234.05,234.3,234.05,234.29,12781.0
2017-09-11 14:10:00,234.21,234.29,233.97,234.11,10966.0,234.21,234.29,233.97,234.11,10966.0
2017-09-11 14:20:00,234.11,234.19,233.85,233.85,11604.0,234.11,234.19,233.85,233.85,11604.0
2017-09-11 14:30:00,233.85,234.31,233.8,234.21,17803.0,233.85,234.31,233.8,234.21,17803.0
2017-09-11 14:40:00,234.26,234.27,233.83,233.97,15779.0,234.26,234.27,233.83,233.97,15779.0
2017-09-11 14:50:00,234.01,234.33,234.0,234.09,16524.0,234.01,234.33,234.0,234.09,16524.0
2017-09-11 15:00:00,234.08,234.14,233.78,233.9,20688.0,234.08,234.14,233.78,233.9,20688.0
2017-09-11 15:10:00,233.9,234.2,233.85,234.05,19443.0,233.9,234.2,233.85,234.05,19443.0
2017-09-11 15:20:00,234.09,234.1,233.88,233.92,27490.0,234.09,234.1,233.88,233.92,27490.0
2017-09-11 15:30:00,233.97,233.97,233.6,233.64,45961.0,233.97,233.97,233.6,233.64,45961.0
2017-09-11 15:40:00,233.65,233.79,233.41,233.5,63202.0,233.65,233.79,233.41,233.5,63202.0
2017-09-11 15:50:00,233.59,233.6,233.0,233.55,131190.0,233.59,233.6,233.0,233.55,131190.0
2017-09-12 09:30:00,234.95,235.0,233.84,234.87,178163.0,234.95,235.0,233.84,234.87,178163.0
2017-09-12 09:40:00,234.97,236.36,234.01,236.08,169321.0,234.97,236.36,234.01,236.08,169321.0
2017-09-12 09:50:00,236.1,236.49,235.16,236.47,80421.0,236.1,236.49,235.16,236.47,80421.0
2017-09-12 10:00:00,236.48,236.6,235.6,235.73,106425.0,236.48,236.6,235.6,235.73,106425.0
2017-09-12 10:10:00,235.73,236.41,235.67,236.1,47911.0,235.73,236.41,235.67,236.1,47911.0
2017-09-12 10:20:00,236.07,236.26,235.75,235.99,37831.0,236.07,236.26,235.75,235.99,37831.0
2017-09-12 10:30:00,235.97,236.03,235.5,235.58,48226.0,235.97,236.03,235.5,235.58,48226.0
2017-09-12 10:40:00,235.58,235.85,235.33,235.42,23114.0,235.58,235.85,235.33,235.42,23114.0
2017-09-12 10:50:00,235.48,235.55,234.33,235.02,68356.0,235.48,235.55,234.33,235.02,68356.0
2017-09-12 11:00:00,235.1,235.72,235.0,235.65,41553.0,235.1,235.72,235.0,235.65,41553.0
2017-09-12 11:10:00,235.69,236.33,235.58,236.2,30511.0,235.69,236.33,235.58,236.2,30511.0
2017-09-12 11:20:00,236.16,236.43,235.99,236.41,33314.0,236.16,236.43,235.99,236.41,33314.0
2017-09-12 11:30:00,236.41,236.69,236.09,236.25,33275.0,236.41,236.69,236.09,236.25,33275.0
2017-09-12 11:40:00,236.3,236.5,236.1,236.46,15390.0,236.3,236.5,236.1,236.46,15390.0
2017-09-12 11:50:00,236.43,236.6,236.34,236.46,36347.0,236.43,236.6,236.34,236.46,36347.0
2017-09-12 12:00:00,236.49,236.57,236.18,236.26,41408.0,236.49,236.57,236.18,236.26,41408.0
2017-09-12 12:10:00,236.22,236.58,236.15,236.54,20539.0,236.22,236.58,236.15,236.54,20539.0
2017-09-12 12:20:00,236.55,236.57,236.29,236.5,34970.0,236.55,236.57,236.29,236.5,34970.0
2017-09-12 12:30:00,236.48,236.57,236.39,236.55,13726.0,236.48,236.57,236.39,236.55,13726.0
2017-09-12 12:40:00,236.5,236.55,235.97,236.06,24343.0,236.5,236.55,235.97,236.06,24343.0
2017-09-12 12:50:00,236.06,236.32,236.03,236.13,14909.0,236.06,236.32,236.03,236.13,14909.0
2017-09-12 13:00:00,236.23,237.3,236.23,237.2,61007.0,236.23,237.3,236.23,237.2,61007.0
2017-09-12 13:10:00,237.12,237.22,236.6,237.04,23696.0,237.12,237.22,236.6,237.04,23696.0
2017-09-12 13:20:00,237.06,237.27,237.04,237.1,15100.0,237.06,237.27,237.04,237.1,15100.0
2017-09-12 13:30:00,237.23,237.5,237.11,237.18,49150.0,237.23,237.5,237.11,237.18,49150.0
2017-09-12 13:40:00,237.18,237.56,237.18,237.42,39496.0,237.18,237.56,237.18,237.42,39496.0
2017-09-12 13:50:00,237.43,237.57,237.08,237.13,25322.0,237.43,237.57,237.08,237.13,25322.0
2017-09-12 14:00:00,237.19,237.24,236.6,237.19,29191.0,237.19,237.24,236.6,237.19,29191.0
2017-09-12 14:10:00,237.13,237.3,237.01,237.13,19015.0,237.13,237.3,237.01,237.13,19015.0
2017-09-12 14:20:00,237.07,237.17,236.84,237.02,15626.0,237.07,237.17,236.84,237.02,15626.0
2017-09-12 14:30:00,236.96,236.96,236.16,236.18,28051.0,236.96,236.96,236.16,236.18,28051.0
2017-09-12 14:40:00,236.12,236.7,235.82,236.7,31494.0,236.12,236.7,235.82,236.7,31494.0
2017-09-12 14:50:00,236.62,236.73,236.41,236.67,23467.0,236.62,236.73,236.41,236.67,23467.0
2017-09-12 15:00:00,236.61,237.13,236.33,237.04,31381.0,236.61,237.13,236.33,237.04,31381.0
2017-09-12 15:10:00,237.01,237.32,236.85,237.2,28268.0,237.01,237.32,236.85,237.2,28268.0
2017-09-12 15:20:00,237.26,237.4,237.12,237.24,44585.0,237.26,237.4,237.12,237.24,44585.0
2017-09-12 15:30:00,237.23,237.51,237.04,237.46,45525.0,237.23,237.51,237.04,237.46,45525.0
2017-09-12 15:40:00,237.49,237.76,237.46,237.68,74901.0,237.49,237.76,237.46,237.68,74901.0
2017-09-12 15:50:00,237.72,237.93,237.32,237.68,171244.0,237.72,237.93,237.32,237.68,171244.0
2017-09-13 09:30:00,237.57,237.83,236.28,237.35,182744.0,237.57,237.83,236.28,237.35,182744.0
2017-09-13 09:40:00,237.49,238.59,237.43,237.62,115700.0,237.49,238.59,237.43,237.62,115700.0
2017-09-13 09:50:00,237.62,238.39,237.33,237.88,83123.0,237.62,238.39,237.33,237.88,83123.0
2017-09-13 10:00:00,238.07,239.0,237.91,238.51,95657.0,238.07,239.0,237.91,238.51,95657.0
2017-09-13 10:10:00,238.51,238.99,238.48,238.88,81843.0,238.51,238.99,238.48,238.88,81843.0
2017-09-13 10:20:00,238.92,238.98,238.2,238.2,80970.0,238.92,238.98,238.2,238.2,80970.0
2017-09-13 10:30:00,238.32,238.42,237.85,238.17,78870.0,238.32,238.42,237.85,238.17,78870.0
2017-09-13 10:40:00,238.23,238.45,237.3,237.34,56584.0,238.23,238.45,237.3,237.34,56584.0
2017-09-13 10:50:00,237.32,237.32,236.6,236.64,109526.0,237.32,237.32,236.6,236.64,109526.0
2017-09-13 11:00:00,236.8,236.91,236.15,236.64,60931.0,236.8,236.91,236.15,236.64,60931.0
2017-09-13 11:10:00,236.65,236.71,235.85,235.85,40868.0,236.65,236.71,235.85,235.85,40868.0
2017-09-13 11:20:00,235.9,236.48,235.76,236.48,74293.0,235.9,236.48,235.76,236.48,74293.0
2017-09-13 11:30:00,236.48,236.63,235.45,235.76,67344.0,236.48,236.63,235.45,235.76,67344.0
2017-09-13 11:40:00,235.69,236.32,235.59,235.81,40924.0,235.69,236.32,235.59,235.81,40924.0
2017-09-13 11:50:00,235.88,236.17,235.46,235.66,25466.0,235.88,236.17,235.46,235.66,25466.0
2017-09-13 12:00:00,235.67,236.61,235.67,236.26,67070.0,235.67,236.61,235.67,236.26,67070.0
2017-09-13 12:10:00,236.27,236.41,235.89,236.26,41541.0,236.27,236.41,235.89,236.26,41541.0
2017-09-13 12:20:00,236.24,236.4,236.04,236.2,15610.0,236.24,236.4,236.04,236.2,15610.0
2017-09-13 12:30:00,236.14,236.22,235.93,236.22,22986.0,236.14,236.22,235.93,236.22,22986.0
2017-09-13 12:40:00,236.22,237.0,236.22,236.97,32840.0,236.22,237.0,236.22,236.97,32840.0
2017-09-13 12:50:00,236.86,237.22,236.82,236.94,39026.0,236.86,237.22,236.82,236.94,39026.0
2017-09-13 13:00:00,236.98,237.17,236.52,236.76,62368.0,236.98,237.17,236.52,236.76,62368.0
2017-09-13 13:10:00,236.84,237.29,236.38,237.13,45309.0,236.84,237.29,236.38,237.13,45309.0
2017-09-13 13:20:00,237.1,237.3,236.86,237.01,23959.0,237.1,237.3,236.86,237.01,23959.0
2017-09-13 13:30:00,237.01,237.16,236.51,236.76,34919.0,237.01,237.16,236.51,236.76,34919.0
2017-09-13 13:40:00,236.69,236.74,236.1,236.5,29566.0,236.69,236.74,236.1,236.5,29566.0
2017-09-13 13:50:00,236.5,236.8,236.35,236.8,23387.0,236.5,236.8,236.35,236.8,23387.0
2017-09-13 14:00:00,236.81,236.87,236.57,236.66,26734.0,236.81,236.87,236.57,236.66,26734.0
2017-09-13 14:10:00,236.73,237.03,236.73,236.99,27993.0,236.73,237.03,236.73,236.99,27993.0
2017-09-13 14:20:00,237.06,237.24,236.8,236.82,25018.0,237.06,237.24,236.8,236.82,25018.0
2017-09-13 14:30:00,236.8,237.13,236.53,237.09,18341.0,236.8,237.13,236.53,237.09,18341.0
2017-09-13 14:40:00,237.06,237.1,236.63,236.63,18819.0,237.06,237.1,236.63,236.63,18819.0
2017-09-13 14:50:00,236.57,236.63,236.24,236.6,20653.0,236.57,236.63,236.24,236.6,20653.0
2017-09-13 15:00:00,236.63,237.0,236.38,236.38,36679.0,236.63,237.0,236.38,236.38,36679.0
2017-09-13 15:10:00,236.42,236.53,236.1,236.3,34092.0,236.42,236.53,236.1,236.3,34092.0
2017-09-13 15:20:00,236.22,236.41,235.86,236.28,49608.0,236.22,236.41,235.86,236.28,49608.0
2017-09-13 15:30:00,236.28,236.7,236.08,236.2,49392.0,236.28,236.7,236.08,236.2,49392.0
2017-09-13 15:40:00,236.22,236.22,235.55,235.63,67803.0,236.22,236.22,235.55,235.63,67803.0
2017-09-13 15:50:00,235.63,236.58,235.6,236.41,150974.0,235.63,236.58,235.6,236.41,150974.0
2017-09-14 09:30:00,235.0,236.4,234.8,235.45,214477.0,235.0,236.4,234.8,235.45,214477.0
2017-09-14 09:40:00,235.55,237.18,235.3,236.72,101892.0,235.55,237.18,235.3,236.72,101892.0
2017-09-14 09:50:00,236.7,237.9,236.62,237.76,91094.0,236.7,237.9,236.62,237.76,91094.0
2017-09-14 10:00:00,237.78,237.79,236.43,236.85,47719.0,237.78,237.79,236.43,236.85,47719.0
2017-09-14 10:10:00,237.03,237.25,236.6,237.02,95194.0,237.03,237.25,236.6,237.02,95194.0
2017-09-14 10:20:00,237.12,237.15,236.79,237.1,60939.0,237.12,237.15,236.79,237.1,60939.0
2017-09-14 10:30:00,237.18,237.97,237.17,237.97,53462.0,237.18,237.97,237.17,237.97,53462.0
2017-09-14 10:40:00,237.95,238.18,237.02,237.37,44701.0,237.95,238.18,237.02,237.37,44701.0
2017-09-14 10:50:00,237.37,237.65,237.21,237.41,49504.0,237.37,237.65,237.21,237.41,49504.0
2017-09-14 11:00:00,237.5,237.9,237.32,237.9,66938.0,237.5,237.9,237.32,237.9,66938.0
2017-09-14 11:10:00,237.86,238.32,237.76,237.98,54910.0,237.86,238.32,237.76,237.98,54910.0
2017-09-14 11:20:00,237.85,238.23,237.77,237.8,29290.0,237.85,238.23,237.77,237.8,29290.0
2017-09-14 11:30:00,237.8,238.4,237.64,238.31,35749.0,237.8,238.4,237.64,238.31,35749.0
2017-09-14 11:40:00,238.31,238.46,238.09,238.21,25259.0,238.31,238.46,238.09,238.21,25259.0
2017-09-14 11:50:00,238.1,238.16,237.8,238.05,47825.0,238.1,238.16,237.8,238.05,47825.0
2017-09-14 12:00:00,238.02,238.14,237.27,237.5,34154.0,238.02,238.14,237.27,237.5,34154.0
2017-09-14 12:10:00,237.51,237.57,236.81,236.81,21966.0,237.51,237.57,236.81,236.81,21966.0
2017-09-14 12:20:00,236.76,236.78,236.03,236.42,40880.0,236.76,236.78,236.03,236.42,40880.0
2017-09-14 12:30:00,236.43,236.43,235.75,235.93,26226.0,236.43,236.43,235.75,235.93,26226.0
2017-09-14 12:40:00,235.93,236.8,235.93,236.63,25456.0,235.93,236.8,235.93,236.63,25456.0
2017-09-14 12:50:00,236.69,237.19,236.69,237.0,24802.0,236.69,237.19,236.69,237.0,24802.0
2017-09-14 13:00:00,236.93,237.11,236.62,236.78,16026.0,236.93,237.11,236.62,236.78,16026.0
2017-09-14 13:10:00,236.76,236.84,236.51,236.65,12029.0,236.76,236.84,236.51,236.65,12029.0
2017-09-14 13:20:00,236.6,236.8,236.48,236.64,14568.0,236.6,236.8,236.48,236.64,14568.0
2017-09-14 13:30:00,236.67,237.15,236.56,237.15,22844.0,236.67,237.15,236.56,237.15,22844.0
2017-09-14 13:40:00,237.17,237.19,236.82,236.89,36108.0,237.17,237.19,236.82,236.89,36108.0
2017-09-14 13:50:00,236.94,237.62,236.91,237.05,30849.0,236.94,237.62,236.91,237.05,30849.0
2017-09-14 14:00:00,237.01,237.26,236.8,237.04,35901.0,237.01,237.26,236.8,237.04,35901.0
2017-09-14 14:10:00,237.09,237.35,236.97,237.16,44178.0,237.09,237.35,236.97,237.16,44178.0
2017-09-14 14:20:00,237.16,237.2,236.5,236.82,28170.0,237.16,237.2,236.5,236.82,28170.0
2017-09-14 14:30:00,236.83,237.05,236.79,237.03,22867.0,236.83,237.05,236.79,237.03,22867.0
2017-09-14 14:40:00,237.01,237.2,237.0,237.11,14660.0,237.01,237.2,237.0,237.11,14660.0
2017-09-14 14:50:00,237.11,237.12,236.62,236.65,37588.0,237.11,237.12,236.62,236.65,37588.0
2017-09-14 15:00:00,236.7,237.25,236.68,237.08,58500.0,236.7,237.25,236.68,237.08,58500.0
2017-09-14 15:10:00,237.08,237.28,237.01,237.21,53252.0,237.08,237.28,237.01,237.21,53252.0
2017-09-14 15:20:00,237.25,237.66,237.17,237.48,48231.0,237.25,237.66,237.17,237.48,48231.0
2017-09-14 15:30:00,237.48,237.6,237.44,237.49,43782.0,237.48,237.6,237.44,237.49,43782.0
2017-09-14 15:40:00,237.49,237.49,237.19,237.31,65397.0,237.49,237.49,237.19,237.31,65397.0
2017-09-14 15:50:00,237.31,237.54,237.04,237.32,132934.0,237.31,237.54,237.04,237.32,132934.0
2017-09-15 09:30:00,237.87,238.0,236.34,236.81,345421.0,237.87,238.0,236.34,236.81,345421.0
2017-09-15 09:40:00,236.75,236.88,235.31,235.85,77044.0,236.75,236.88,235.31,235.85,77044.0
2017-09-15 09:50:00,235.89,237.46,235.75,236.85,72018.0,235.89,237.46,235.75,236.85,72018.0
2017-09-15 10:00:00,236.8,237.24,236.2,236.67,86475.0,236.8,237.24,236.2,236.67,86475.0
2017-09-15 10:10:00,236.64,236.9,235.94,236.71,77369.0,236.64,236.9,235.94,236.71,77369.0
2017-09-15 10:20:00,236.71,236.71,236.17,236.25,20505.0,236.71,236.71,236.17,236.25,20505.0
2017-09-15 10:30:00,236.25,237.33,236.22,237.33,57217.0,236.25,237.33,236.22,237.33,57217.0
2017-09-15 10:40:00,237.33,237.48,236.73,236.87,58768.0,237.33,237.48,236.73,236.87,58768.0
2017-09-15 10:50:00,236.99,237.63,236.9,237.5,75044.0,236.99,237.63,236.9,237.5,75044.0
2017-09-15 11:00:00,237.5,237.83,237.44,237.56,29028.0,237.5,237.83,237.44,237.56,29028.0
2017-09-15 11:10:00,237.49,238.08,237.31,237.93,41062.0,237.49,238.08,237.31,237.93,41062.0
2017-09-15 11:20:00,237.9,237.95,237.57,237.92,17281.0,237.9,237.95,237.57,237.92,17281.0
2017-09-15 11:30:00,237.75,238.01,237.74,237.89,40392.0,237.75,238.01,237.74,237.89,40392.0
2017-09-15 11:40:00,237.86,237.95,237.38,237.5,23795.0,237.86,237.95,237.38,237.5,23795.0
2017-09-15 11:50:00,237.45,237.74,237.38,237.64,15080.0,237.45,237.74,237.38,237.64,15080.0
2017-09-15 12:00:00,237.68,238.0,237.68,237.76,10479.0,237.68,238.0,237.68,237.76,10479.0
2017-09-15 12:10:00,237.68,237.77,237.41,237.48,17191.0,237.68,237.77,237.41,237.48,17191.0
2017-09-15 12:20:00,237.47,237.74,237.45,237.69,12655.0,237.47,237.74,237.45,237.69,12655.0
2017-09-15 12:30:00,237.69,237.69,237.41,237.53,13074.0,237.69,237.69,237.41,237.53,13074.0
2017-09-15 12:40:00,237.41,237.72,237.34,237.69,13660.0,237.41,237.72,237.34,237.69,13660.0
2017-09-15 12:50:00,237.72,237.9,237.65,237.9,20702.0,237.72,237.9,237.65,237.9,20702.0
2017-09-15 13:00:00,237.9,238.19,237.85,238.06,38708.0,237.9,238.19,237.85,238.06,38708.0
2017-09-15 13:10:00,238.05,238.84,238.05,238.62,29306.0,238.05,238.84,238.05,238.62,29306.0
2017-09-15 13:20:00,238.57,238.95,238.54,238.78,25272.0,238.57,238.95,238.54,238.78,25272.0
2017-09-15 13:30:00,238.78,238.78,238.57,238.64,14351.0,238.78,238.78,238.57,238.64,14351.0
2017-09-15 13:40:00,238.64,238.85,238.6,238.65,14504.0,238.64,238.85,238.6,238.65,14504.0
2017-09-15 13:50:00,238.62,239.16,238.55,239.16,31771.0,238.62,239.16,238.55,239.16,31771.0
2017-09-15 14:00:00,239.13,239.16,238.7,238.83,25548.0,239.13,239.16,238.7,238.83,25548.0
2017-09-15 14:10:00,238.83,238.96,237.88,238.26,71545.0,238.83,238.96,237.88,238.26,71545.0
2017-09-15 14:20:00,238.27,238.35,238.05,238.2,23575.0,238.27,238.35,238.05,238.2,23575.0
2017-09-15 14:30:00,238.21,238.52,238.18,238.43,26292.0,238.21,238.52,238.18,238.43,26292.0
2017-09-15 14:40:00,238.5,238.63,238.42,238.55,21438.0,238.5,238.63,238.42,238.55,21438.0
2017-09-15 14:50:00,238.53,238.58,238.05,238.25,25939.0,238.53,238.58,238.05,238.25,25939.0
2017-09-15 15:00:00,238.25,238.37,238.05,238.06,26585.0,238.25,238.37,238.05,238.06,26585.0
2017-09-15 15:10:00,238.09,238.42,238.07,238.3,36888.0,238.09,238.42,238.07,238.3,36888.0
2017-09-15 15:20:00,238.32,238.47,238.29,238.42,41165.0,238.32,238.47,238.29,238.42,41165.0
2017-09-15 15:30:00,238.4,238.48,237.98,237.99,71437.0,238.4,238.48,237.98,237.99,71437.0
2017-09-15 15:40:00,237.98,238.14,237.82,237.85,68906.0,237.98,238.14,237.82,237.85,68906.0
2017-09-15 15:50:00,237.85,237.87,235.5,235.72,595588.0,237.85,237.87,235.5,235.72,595588.0
2017-09-18 09:30:00,236.79,237.8,236.11,237.52,212764.0,236.79,237.8,236.11,237.52,212764.0
2017-09-18 09:40:00,237.36,238.43,237.17,237.38,133552.0,237.36,238.43,237.17,237.38,133552.0
2017-09-18 09:50:00,237.38,237.57,236.11,236.11,118856.0,237.38,237.57,236.11,236.11,118856.0
2017-09-18 10:00:00,236.13,236.69,235.58,236.62,133271.0,236.13,236.69,235.58,236.62,133271.0
2017-09-18 10:10:00,236.53,237.6,236.49,236.89,81420.0,236.53,237.6,236.49,236.89,81420.0
2017-09-18 10:20:00,236.94,237.81,236.87,237.33,122025.0,236.94,237.81,236.87,237.33,122025.0
2017-09-18 10:30:00,237.32,237.5,236.95,236.95,52708.0,237.32,237.5,236.95,236.95,52708.0
2017-09-18 10:40:00,236.94,237.52,236.89,237.39,49695.0,236.94,237.52,236.89,237.39,49695.0
2017-09-18 10:50:00,237.32,237.41,237.14,237.3,40744.0,237.32,237.41,237.14,237.3,40744.0
2017-09-18 11:00:00,237.27,238.98,237.17,238.97,69344.0,237.27,238.98,237.17,238.97,69344.0
2017-09-18 11:10:00,238.93,240.43,238.85,240.22,150276.0,238.93,240.43,238.85,240.22,150276.0
2017-09-18 11:20:00,240.25,240.28,239.38,240.0,46814.0,240.25,240.28,239.38,240.0,46814.0
2017-09-18 11:30:00,239.94,240.12,239.69,240.02,28648.0,239.94,240.12,239.69,240.02,28648.0
2017-09-18 11:40:00,240.07,240.13,239.81,240.06,24290.0,240.07,240.13,239.81,240.06,24290.0
2017-09-18 11:50:00,240.07,240.38,239.9,240.16,75662.0,240.07,240.38,239.9,240.16,75662.0
2017-09-18 12:00:00,239.97,240.1,239.7,240.02,23813.0,239.97,240.1,239.7,240.02,23813.0
2017-09-18 12:10:00,239.97,240.09,239.75,239.94,15850.0,239.97,240.09,239.75,239.94,15850.0
2017-09-18 12:20:00,239.97,239.97,239.51,239.68,27051.0,239.97,239.97,239.51,239.68,27051.0
2017-09-18 12:30:00,239.72,239.79,239.41,239.67,25805.0,239.72,239.79,239.41,239.67,25805.0
2017-09-18 12:40:00,239.58,239.8,239.2,239.32,27689.0,239.58,239.8,239.2,239.32,27689.0
2017-09-18 12:50:00,239.34,239.41,239.03,239.11,16002.0,239.34,239.41,239.03,239.11,16002.0
2017-09-18 13:00:00,239.26,239.47,239.22,239.33,20996.0,239.26,239.47,239.22,239.33,20996.0
2017-09-18 13:10:00,239.34,239.63,239.3,239.3,34440.0,239.34,239.63,239.3,239.3,34440.0
2017-09-18 13:20:00,239.3,239.34,238.9,238.93,44685.0,239.3,239.34,238.9,238.93,44685.0
2017-09-18 13:30:00,238.91,239.5,238.8,239.11,24285.0,238.91,239.5,238.8,239.11,24285.0
2017-09-18 13:40:00,239.11,239.73,238.89,239.7,60816.0,239.11,239.73,238.89,239.7,60816.0
2017-09-18 13:50:00,239.67,239.69,239.16,239.38,27284.0,239.67,239.69,239.16,239.38,27284.0
2017-09-18 14:00:00,239.38,239.7,239.3,239.5,22120.0,239.38,239.7,239.3,239.5,22120.0
2017-09-18 14:10:00,239.5,239.6,238.66,238.8,34680.0,239.5,239.6,238.66,238.8,34680.0
2017-09-18 14:20:00,238.73,239.0,238.44,238.86,47424.0,238.73,239.0,238.44,238.86,47424.0
2017-09-18 14:30:00,238.73,238.87,237.81,237.94,84835.0,238.73,238.87,237.81,237.94,84835.0
2017-09-18 14:40:00,238.02,238.09,237.27,237.57,52533.0,238.02,238.09,237.27,237.57,52533.0
2017-09-18 14:50:00,237.55,237.8,237.51,237.64,27653.0,237.55,237.8,237.51,237.64,27653.0
2017-09-18 15:00:00,237.59,237.74,237.21,237.27,36628.0,237.59,237.74,237.21,237.27,36628.0
2017-09-18 15:10:00,237.34,237.58,237.25,237.51,16845.0,237.34,237.58,237.25,237.51,16845.0
2017-09-18 15:20:00,237.5,238.19,237.49,237.86,33903.0,237.5,238.19,237.49,237.86,33903.0
2017-09-18 15:30:00,237.89,238.91,237.84,238.91,44105.0,237.89,238.91,237.84,238.91,44105.0
2017-09-18 15:40:00,238.88,239.0,238.62,238.9,82431.0,238.88,239.0,238.62,238.9,82431.0
2017-09-18 15:50:00,238.9,239.47,238.9,239.06,143396.0,238.9,239.47,238.9,239.06,143396.0
2017-09-19 09:30:00,239.03,240.13,238.03,238.42,123259.0,239.03,240.13,238.03,238.42,123259.0
2017-09-19 09:40:00,238.43,238.72,237.62,238.32,130398.0,238.43,238.72,237.62,238.32,130398.0
2017-09-19 09:50:00,238.41,238.5,237.69,237.69,50409.0,238.41,238.5,237.69,237.69,50409.0
2017-09-19 10:00:00,237.76,238.7,237.72,238.49,50681.0,237.76,238.7,237.72,238.49,50681.0
2017-09-19 10:10:00,238.51,238.61,237.57,237.86,46959.0,238.51,238.61,237.57,237.86,46959.0
2017-09-19 10:20:00,237.84,237.84,237.25,237.62,88832.0,237.84,237.84,237.25,237.62,88832.0
2017-09-19 10:30:00,237.69,237.78,237.14,237.4,37449.0,237.69,237.78,237.14,237.4,37449.0
2017-09-19 10:40:00,237.34,237.4,236.83,237.08,45323.0,237.34,237.4,236.83,237.08,45323.0
2017-09-19 10:50:00,237.12,237.64,236.92,237.49,31860.0,237.12,237.64,236.92,237.49,31860.0
2017-09-19 11:00:00,237.56,237.56,235.7,236.17,68761.0,237.56,237.56,235.7,236.17,68761.0
2017-09-19 11:10:00,236.11,236.86,236.05,236.44,44755.0,236.11,236.86,236.05,236.44,44755.0
2017-09-19 11:20:00,236.53,236.95,235.82,236.95,47661.0,236.53,236.95,235.82,236.95,47661.0
2017-09-19 11:30:00,236.87,237.39,236.37,237.39,34487.0,236.87,237.39,236.37,237.39,34487.0
2017-09-19 11:40:00,237.31,237.61,237.04,237.1,45805.0,237.31,237.61,237.04,237.1,45805.0
2017-09-19 11:50:00,237.11,237.31,236.76,237.06,19913.0,237.11,237.31,236.76,237.06,19913.0
2017-09-19 12:00:00,237.06,237.74,236.95,237.53,29333.0,237.06,237.74,236.95,237.53,29333.0
2017-09-19 12:10:00,237.64,237.65,237.15,237.32,17844.0,237.64,237.65,237.15,237.32,17844.0
2017-09-19 12:20:00,237.19,237.27,236.94,237.07,32168.0,237.19,237.27,236.94,237.07,32168.0
2017-09-19 12:30:00,237.02,237.42,237.02,237.1,18068.0,237.02,237.42,237.02,237.1,18068.0
2017-09-19 12:40:00,237.06,237.1,236.8,236.99,20292.0,237.06,237.1,236.8,236.99,20292.0
2017-09-19 12:50:00,236.98,237.35,236.97,237.12,18874.0,236.98,237.35,236.97,237.12,18874.0
2017-09-19 13:00:00,237.09,237.66,237.09,237.59,23003.0,237.09,237.66,237.09,237.59,23003.0
2017-09-19 13:10:00,237.58,237.59,237.31,237.36,20884.0,237.58,237.59,237.31,237.36,20884.0
2017-09-19 13:20:00,237.33,237.52,237.2,237.45,11902.0,237.33,237.52,237.2,237.45,11902.0
2017-09-19 13:30:00,237.45,237.78,237.39,237.68,14453.0,237.45,237.78,237.39,237.68,14453.0
2017-09-19 13:40:00,237.72,237.72,237.36,237.71,23131.0,237.72,237.72,237.36,237.71,23131.0
2017-09-19 13:50:00,237.66,237.73,237.47,237.58,20646.0,237.66,237.73,237.47,237.58,20646.0
2017-09-19 14:00:00,237.57,237.63,237.48,237.59,16849.0,237.57,237.63,237.48,237.59,16849.0
2017-09-19 14:10:00,237.59,237.92,237.54,237.75,26296.0,237.59,237.92,237.54,237.75,26296.0
2017-09-19 14:20:00,237.73,237.79,237.52,237.58,14409.0,237.73,237.79,237.52,237.58,14409.0
2017-09-19 14:30:00,237.56,237.72,237.56,237.69,15638.0,237.56,237.72,237.56,237.69,15638.0
2017-09-19 14:40:00,237.7,237.87,237.62,237.67,24954.0,237.7,237.87,237.62,237.67,24954.0
2017-09-19 14:50:00,237.69,237.86,237.65,237.82,19137.0,237.69,237.86,237.65,237.82,19137.0
2017-09-19 15:00:00,237.84,238.29,237.78,238.27,34716.0,237.84,238.29,237.78,238.27,34716.0
2017-09-19 15:10:00,238.24,238.36,237.95,237.99,42416.0,238.24,238.36,237.95,237.99,42416.0
2017-09-19 15:20:00,238.0,238.08,237.82,238.03,33188.0,238.0,238.08,237.82,238.03,33188.0
2017-09-19 15:30:00,238.0,238.09,237.79,237.95,63156.0,238.0,238.09,237.79,237.95,63156.0
2017-09-19 15:40:00,237.93,237.94,237.09,237.13,66835.0,237.93,237.94,237.09,237.13,66835.0
2017-09-19 15:50:00,237.15,238.13,237.15,237.84,196757.0,237.15,238.13,237.15,237.84,196757.0
2017-09-20 09:30:00,238.5,240.4,238.26,240.09,148231.0,238.5,240.4,238.26,240.09,148231.0
2017-09-20 09:40:00,240.01,240.2,239.68,240.0,56594.0,240.01,240.2,239.68,240.0,56594.0
2017-09-20 09:50:00,239.96,240.2,239.4,239.77,47863.0,239.96,240.2,239.4,239.77,47863.0
2017-09-20 10:00:00,239.78,239.94,239.2,239.51,26800.0,239.78,239.94,239.2,239.51,26800.0
2017-09-20 10:10:00,239.52,239.57,238.67,238.94,31772.0,239.52,239.57,238.67,238.94,31772.0
2017-09-20 10:20:00,238.94,240.1,238.81,239.93,68790.0,238.94,240.1,238.81,239.93,68790.0
2017-09-20 10:30:00,239.75,239.84,239.13,239.13,15878.0,239.75,239.84,239.13,239.13,15878.0
2017-09-20 10:40:00,239.16,239.16,238.75,238.89,36221.0,239.16,239.16,238.75,238.89,36221.0
2017-09-20 10:50:00,238.88,238.98,237.01,237.02,37042.0,238.88,238.98,237.01,237.02,37042.0
2017-09-20 11:00:00,237.18,238.45,236.95,238.27,40962.0,237.18,238.45,236.95,238.27,40962.0
2017-09-20 11:10:00,238.27,238.73,238.19,238.5,21073.0,238.27,238.73,238.19,238.5,21073.0
2017-09-20 11:20:00,238.49,238.7,238.07,238.29,12786.0,238.49,238.7,238.07,238.29,12786.0
2017-09-20 11:30:00,238.24,238.7,238.23,238.48,14888.0,238.24,238.7,238.23,238.48,14888.0
2017-09-20 11:40:00,238.47,238.76,238.17,238.75,15737.0,238.47,238.76,238.17,238.75,15737.0
2017-09-20 11:50:00,238.84,238.84,238.03,238.22,15765.0,238.84,238.84,238.03,238.22,15765.0
2017-09-20 12:00:00,238.26,238.4,238.05,238.09,16583.0,238.26,238.4,238.05,238.09,16583.0
2017-09-20 12:10:00,238.12,238.57,238.11,238.47,14325.0,238.12,238.57,238.11,238.47,14325.0
2017-09-20 12:20:00,238.47,238.74,238.47,238.62,6279.0,238.47,238.74,238.47,238.62,6279.0
2017-09-20 12:30:00,238.59,238.59,238.24,238.56,5450.0,238.59,238.59,238.24,238.56,5450.0
2017-09-20 12:40:00,238.55,238.6,238.07,238.07,13854.0,238.55,238.6,238.07,238.07,13854.0
2017-09-20 12:50:00,238.1,238.15,237.6,237.85,12291.0,238.1,238.15,237.6,237.85,12291.0
2017-09-20 13:00:00,237.9,238.0,237.42,237.48,11030.0,237.9,238.0,237.42,237.48,11030.0
2017-09-20 13:10:00,237.46,237.56,237.25,237.34,9600.0,237.46,237.56,237.25,237.34,9600.0
2017-09-20 13:20:00,237.34,237.34,236.97,237.0,15943.0,237.34,237.34,236.97,237.0,15943.0
2017-09-20 13:30:00,237.04,237.45,237.03,237.45,19074.0,237.04,237.45,237.03,237.45,19074.0
2017-09-20 13:40:00,237.34,237.82,237.31,237.82,10899.0,237.34,237.82,237.31,237.82,10899.0
2017-09-20 13:50:00,237.86,237.97,237.55,237.84,18969.0,237.86,237.97,237.55,237.84,18969.0
2017-09-20 14:00:00,237.9,237.94,236.2,237.33,29167.0,237.9,237.94,236.2,237.33,29167.0
2017-09-20 14:10:00,237.35,237.55,237.0,237.11,18960.0,237.35,237.55,237.0,237.11,18960.0
2017-09-20 14:20:00,237.0,237.0,235.51,236.5,45252.0,237.0,237.0,235.51,236.5,45252.0
2017-09-20 14:30:00,236.29,236.6,235.95,236.47,23755.0,236.29,236.6,235.95,236.47,23755.0
2017-09-20 14:40:00,236.47,237.51,236.09,237.46,33781.0,236.47,237.51,236.09,237.46,33781.0
2017-09-20 14:50:00,237.41,237.64,237.18,237.37,10380.0,237.41,237.64,237.18,237.37,10380.0
2017-09-20 15:00:00,237.3,237.46,237.09,237.2,15949.0,237.3,237.46,237.09,237.2,15949.0
2017-09-20 15:10:00,237.29,237.5,237.17,237.42,11529.0,237.29,237.5,237.17,237.42,11529.0
2017-09-20 15:20:00,237.48,237.8,237.36,237.55,25547.0,237.48,237.8,237.36,237.55,25547.0
2017-09-20 15:30:00,237.58,237.79,237.5,237.72,44211.0,237.58,237.79,237.5,237.72,44211.0
2017-09-20 15:40:00,237.68,237.98,237.42,237.92,38753.0,237.68,237.98,237.42,237.92,38753.0
2017-09-20 15:50:00,237.99,238.32,237.87,237.92,77846.0,237.99,238.32,237.87,237.92,77846.0
2017-09-21 09:30:00,239.21,239.49,236.39,237.22,181472.0,239.21,239.49,236.39,237.22,181472.0
2017-09-21 09:40:00,237.2,237.6,236.14,236.59,77153.0,237.2,237.6,236.14,236.59,77153.0
2017-09-21 09:50:00,236.57,236.74,235.56,236.05,72832.0,236.57,236.74,235.56,236.05,72832.0
2017-09-21 10:00:00,236.05,236.59,235.35,236.59,67526.0,236.05,236.59,235.35,236.59,67526.0
2017-09-21 10:10:00,236.57,237.36,236.57,237.25,48623.0,236.57,237.36,236.57,237.25,48623.0
2017-09-21 10:20:00,237.23,237.25,235.93,236.7,54951.0,237.23,237.25,235.93,236.7,54951.0
2017-09-21 10:30:00,236.49,237.42,236.22,236.38,39820.0,236.49,237.42,236.22,236.38,39820.0
2017-09-21 10:40:00,236.39,236.42,235.47,236.18,52335.0,236.39,236.42,235.47,236.18,52335.0
2017-09-21 10:50:00,236.3,236.66,236.22,236.45,22287.0,236.3,236.66,236.22,236.45,22287.0
2017-09-21 11:00:00,236.58,236.76,236.01,236.21,35076.0,236.58,236.76,236.01,236.21,35076.0
2017-09-21 11:10:00,236.3,236.91,236.3,236.84,39924.0,236.3,236.91,236.3,236.84,39924.0
2017-09-21 11:20:00,236.85,237.55,236.78,237.28,23352.0,236.85,237.55,236.78,237.28,23352.0
2017-09-21 11:30:00,237.37,237.51,237.15,237.39,16227.0,237.37,237.51,237.15,237.39,16227.0
2017-09-21 11:40:00,237.39,237.76,237.39,237.53,15113.0,237.39,237.76,237.39,237.53,15113.0
2017-09-21 11:50:00,237.59,238.3,237.59,238.23,29840.0,237.59,238.3,237.59,238.23,29840.0
2017-09-21 12:00:00,238.28,239.22,238.21,239.21,41726.0,238.28,239.22,238.21,239.21,41726.0
2017-09-21 12:10:00,239.22,239.43,238.86,239.39,24505.0,239.22,239.43,238.86,239.39,24505.0
2017-09-21 12:20:00,239.4,239.69,238.73,238.87,36193.0,239.4,239.69,238.73,238.87,36193.0
2017-09-21 12:30:00,238.8,238.91,238.27,238.53,18855.0,238.8,238.91,238.27,238.53,18855.0
2017-09-21 12:40:00,238.5,238.58,238.01,238.34,19582.0,238.5,238.58,238.01,238.34,19582.0
2017-09-21 12:50:00,238.33,238.51,238.2,238.29,15227.0,238.33,238.51,238.2,238.29,15227.0
2017-09-21 13:00:00,238.22,239.41,238.22,239.29,23951.0,238.22,239.41,238.22,239.29,23951.0
2017-09-21 13:10:00,239.3,239.6,239.21,239.26,21880.0,239.3,239.6,239.21,239.26,21880.0
2017-09-21 13:20:00,239.33,239.36,238.93,238.95,13236.0,239.33,239.36,238.93,238.95,13236.0
2017-09-21 13:30:00,238.95,239.32,238.85,239.19,11803.0,238.95,239.32,238.85,239.19,11803.0
2017-09-21 13:40:00,239.3,239.35,239.13,239.35,12667.0,239.3,239.35,239.13,239.35,12667.0
2017-09-21 13:50:00,239.25,239.65,239.24,239.52,19236.0,239.25,239.65,239.24,239.52,19236.0
2017-09-21 14:00:00,239.56,239.61,239.17,239.28,14588.0,239.56,239.61,239.17,239.28,14588.0
2017-09-21 14:10:00,239.23,239.51,239.18,239.37,18525.0,239.23,239.51,239.18,239.37,18525.0
2017-09-21 14:20:00,239.4,239.45,238.87,239.03,14228.0,239.4,239.45,238.87,239.03,14228.0
2017-09-21 14:30:00,239.08,239.26,238.78,239.19,40223.0,239.08,239.26,238.78,239.19,40223.0
2017-09-21 14:40:00,239.13,239.19,238.83,239.16,15402.0,239.13,239.19,238.83,239.16,15402.0
2017-09-21 14:50:00,239.08,239.15,238.77,238.85,36769.0,239.08,239.15,238.77,238.85,36769.0
2017-09-21 15:00:00,238.84,239.15,238.84,239.02,14541.0,238.84,239.15,238.84,239.02,14541.0
2017-09-21 15:10:00,238.97,239.05,238.65,238.85,17612.0,238.97,239.05,238.65,238.85,17612.0
2017-09-21 15:20:00,238.86,239.33,238.84,238.98,16504.0,238.86,239.33,238.84,238.98,16504.0
2017-09-21 15:30:00,239.13,239.28,238.98,239.28,21658.0,239.13,239.28,238.98,239.28,21658.0
2017-09-21 15:40:00,239.24,239.36,239.0,239.01,55191.0,239.24,239.36,239.0,239.01,55191.0
2017-09-21 15:50:00,239.0,239.11,238.87,238.92,117053.0,239.0,239.11,238.87,238.92,117053.0
2017-09-22 09:30:00,237.82,240.0,237.19,239.16,120624.0,237.82,240.0,237.19,239.16,120624.0
2017-09-22 09:40:00,239.2,239.69,238.95,239.45,67833.0,239.2,239.69,238.95,239.45,67833.0
2017-09-22 09:50:00,239.54,239.54,238.75,239.48,39419.0,239.54,239.54,238.75,239.48,39419.0
2017-09-22 10:00:00,239.36,241.96,239.36,241.58,140706.0,239.36,241.96,239.36,241.58,140706.0
2017-09-22 10:10:00,241.53,242.0,241.17,241.55,67237.0,241.53,242.0,241.17,241.55,67237.0
2017-09-22 10:20:00,241.59,242.7,241.12,242.22,148322.0,241.59,242.7,241.12,242.22,148322.0
2017-09-22 10:30:00,242.2,242.28,241.36,241.61,48573.0,242.2,242.28,241.36,241.61,48573.0
2017-09-22 10:40:00,241.64,241.64,240.85,241.35,68390.0,241.64,241.64,240.85,241.35,68390.0
2017-09-22 10:50:00,241.4,241.84,240.66,240.87,35794.0,241.4,241.84,240.66,240.87,35794.0
2017-09-22 11:00:00,240.71,241.39,240.56,240.94,44212.0,240.71,241.39,240.56,240.94,44212.0
2017-09-22 11:10:00,240.95,241.33,240.68,241.18,43223.0,240.95,241.33,240.68,241.18,43223.0
2017-09-22 11:20:00,241.23,241.36,240.64,240.68,30135.0,241.23,241.36,240.64,240.68,30135.0
2017-09-22 11:30:00,240.8,241.04,240.65,240.95,23889.0,240.8,241.04,240.65,240.95,23889.0
2017-09-22 11:40:00,240.94,241.0,240.6,240.93,15275.0,240.94,241.0,240.6,240.93,15275.0
2017-09-22 11:50:00,240.84,241.01,240.6,240.92,17344.0,240.84,241.01,240.6,240.92,17344.0
2017-09-22 12:00:00,240.93,241.07,240.64,241.0,23041.0,240.93,241.07,240.64,241.0,23041.0
2017-09-22 12:10:00,240.99,241.06,240.74,240.84,14172.0,240.99,241.06,240.74,240.84,14172.0
2017-09-22 12:20:00,240.77,240.79,240.53,240.73,13483.0,240.77,240.79,240.53,240.73,13483.0
2017-09-22 12:30:00,240.71,240.78,240.31,240.43,10443.0,240.71,240.78,240.31,240.43,10443.0
2017-09-22 12:40:00,240.42,240.51,240.16,240.25,21758.0,240.42,240.51,240.16,240.25,21758.0
2017-09-22 12:50:00,240.21,240.36,239.78,239.95,41526.0,240.21,240.36,239.78,239.95,41526.0
2017-09-22 13:00:00,239.9,240.22,239.89,240.12,22472.0,239.9,240.22,239.89,240.12,22472.0
2017-09-22 13:10:00,240.1,240.23,239.29,239.48,33507.0,240.1,240.23,239.29,239.48,33507.0
2017-09-22 13:20:00,239.37,239.9,239.29,239.86,20071.0,239.37,239.9,239.29,239.86,20071.0
2017-09-22 13:30:00,239.82,240.0,239.74,239.81,12205.0,239.82,240.0,239.74,239.81,12205.0
2017-09-22 13:40:00,239.84,240.0,239.53,239.7,47771.0,239.84,240.0,239.53,239.7,47771.0
2017-09-22 13:50:00,239.67,239.99,239.56,239.8,5907.0,239.67,239.99,239.56,239.8,5907.0
2017-09-22 14:00:00,239.94,239.96,239.51,239.87,9172.0,239.94,239.96,239.51,239.87,9172.0
2017-09-22 14:10:00,239.92,240.04,239.73,239.91,9173.0,239.92,240.04,239.73,239.91,9173.0
2017-09-22 14:20:00,239.92,240.19,239.91,240.03,11569.0,239.92,240.19,239.91,240.03,11569.0
2017-09-22 14:30:00,240.04,240.14,239.97,240.14,5295.0,240.04,240.14,239.97,240.14,5295.0
2017-09-22 14:40:00,240.04,240.24,240.04,240.15,11609.0,240.04,240.24,240.04,240.15,11609.0
2017-09-22 14:50:00,240.15,240.32,240.05,240.31,8544.0,240.15,240.32,240.05,240.31,8544.0
2017-09-22 15:00:00,240.31,240.57,240.31,240.48,18148.0,240.31,240.57,240.31,240.48,18148.0
2017-09-22 15:10:00,240.41,240.42,240.13,240.42,16336.0,240.41,240.42,240.13,240.42,16336.0
2017-09-22 15:20:00,240.4,240.44,239.64,240.14,30779.0,240.4,240.44,239.64,240.14,30779.0
2017-09-22 15:30:00,240.08,240.23,239.94,239.94,27468.0,240.08,240.23,239.94,239.94,27468.0
2017-09-22 15:40:00,239.95,240.65,239.95,240.65,45481.0,239.95,240.65,239.95,240.65,45481.0
2017-09-22 15:50:00,240.65,240.75,240.41,240.56,107360.0,240.65,240.75,240.41,240.56,107360.0
2017-09-25 09:30:00,239.87,239.9,236.41,236.44,225419.0,239.87,239.9,236.41,236.44,225419.0
2017-09-25 09:40:00,236.54,236.93,235.82,235.95,98851.0,236.54,236.93,235.82,235.95,98851.0
2017-09-25 09:50:00,235.9,236.98,235.88,236.77,39845.0,235.9,236.98,235.88,236.77,39845.0
2017-09-25 10:00:00,236.79,237.59,236.54,237.5,56563.0,236.79,237.59,236.54,237.5,56563.0
2017-09-25 10:10:00,237.5,237.96,237.2,237.81,56282.0,237.5,237.96,237.2,237.81,56282.0
2017-09-25 10:20:00,237.83,237.85,236.41,237.04,88487.0,237.83,237.85,236.41,237.04,88487.0
2017-09-25 10:30:00,237.25,237.25,236.05,236.17,160567.0,237.25,237.25,236.05,236.17,160567.0
2017-09-25 10:40:00,236.19,237.86,236.07,236.66,82781.0,236.19,237.86,236.07,236.66,82781.0
2017-09-25 10:50:00,236.76,236.9,236.17,236.7,119172.0,236.76,236.9,236.17,236.7,119172.0
2017-09-25 11:00:00,236.67,236.86,233.54,233.54,197499.0,236.67,236.86,233.54,233.54,197499.0
2017-09-25 11:10:00,233.88,235.83,233.64,235.68,84735.0,233.88,235.83,233.64,235.68,84735.0
2017-09-25 11:20:00,235.75,235.99,234.9,235.88,63313.0,235.75,235.99,234.9,235.88,63313.0
2017-09-25 11:30:00,235.75,235.76,234.82,234.82,62992.0,235.75,235.76,234.82,234.82,62992.0
2017-09-25 11:40:00,234.98,235.08,234.11,234.47,47688.0,234.98,235.08,234.11,234.47,47688.0
2017-09-25 11:50:00,234.54,234.85,233.85,234.19,54301.0,234.54,234.85,233.85,234.19,54301.0
2017-09-25 12:00:00,234.18,234.33,232.65,232.75,66682.0,234.18,234.33,232.65,232.75,66682.0
2017-09-25 12:10:00,232.78,233.12,231.46,231.65,93217.0,232.78,233.12,231.46,231.65,93217.0
2017-09-25 12:20:00,231.61,232.71,231.09,232.61,66225.0,231.61,232.71,231.09,232.61,66225.0
2017-09-25 12:30:00,232.6,232.79,231.85,232.0,56854.0,232.6,232.79,231.85,232.0,56854.0
2017-09-25 12:40:00,232.14,232.92,231.99,232.85,28674.0,232.14,232.92,231.99,232.85,28674.0
2017-09-25 12:50:00,232.98,233.75,232.77,233.71,39369.0,232.98,233.75,232.77,233.71,39369.0
2017-09-25 13:00:00,233.78,233.78,233.28,233.44,40099.0,233.78,233.78,233.28,233.44,40099.0
2017-09-25 13:10:00,233.52,234.03,233.37,234.03,26699.0,233.52,234.03,233.37,234.03,26699.0
2017-09-25 13:20:00,233.96,234.23,233.1,233.1,43767.0,233.96,234.23,233.1,233.1,43767.0
2017-09-25 13:30:00,233.01,233.83,232.55,233.56,46226.0,233.01,233.83,232.55,233.56,46226.0
2017-09-25 13:40:00,233.24,233.86,233.14,233.51,28755.0,233.24,233.86,233.14,233.51,28755.0
2017-09-25 13:50:00,233.54,233.86,233.22,233.28,26760.0,233.54,233.86,233.22,233.28,26760.0
2017-09-25 14:00:00,233.39,233.82,232.95,233.54,22630.0,233.39,233.82,232.95,233.54,22630.0
2017-09-25 14:10:00,233.51,233.51,232.58,232.58,36555.0,233.51,233.51,232.58,232.58,36555.0
2017-09-25 14:20:00,232.65,232.69,231.66,232.04,38946.0,232.65,232.69,231.66,232.04,38946.0
2017-09-25 14:30:00,231.92,232.17,231.0,231.0,76952.0,231.92,232.17,231.0,231.0,76952.0
2017-09-25 14:40:00,230.98,231.66,230.58,231.52,53216.0,230.98,231.66,230.58,231.52,53216.0
2017-09-25 14:50:00,231.52,232.0,231.12,231.84,49278.0,231.52,232.0,231.12,231.84,49278.0
2017-09-25 15:00:00,231.9,232.84,231.76,232.81,37379.0,231.9,232.84,231.76,232.81,37379.0
2017-09-25 15:10:00,232.74,232.84,232.5,232.67,30102.0,232.74,232.84,232.5,232.67,30102.0
2017-09-25 15:20:00,232.53,233.29,232.31,233.2,44575.0,232.53,233.29,232.31,233.2,44575.0
2017-09-25 15:30:00,233.29,233.67,233.01,233.31,49120.0,233.29,233.67,233.01,233.31,49120.0
2017-09-25 15:40:00,233.26,234.0,233.17,233.95,48296.0,233.26,234.0,233.17,233.95,48296.0
2017-09-25 15:50:00,233.88,234.76,233.72,234.42,206649.0,233.88,234.76,233.72,234.42,206649.0
2017-09-26 09:30:00,236.29,239.03,236.01,238.99,221011.0,236.29,239.03,236.01,238.99,221011.0
2017-09-26 09:40:00,238.87,238.95,237.68,237.84,87385.0,238.87,238.95,237.68,237.84,87385.0
2017-09-26 09:50:00,237.9,238.64,237.48,237.78,70152.0,237.9,238.64,237.48,237.78,70152.0
2017-09-26 10:00:00,237.64,240.0,237.64,238.74,109305.0,237.64,240.0,237.64,238.74,109305.0
2017-09-26 10:10:00,238.94,239.5,237.86,237.86,53248.0,238.94,239.5,237.86,237.86,53248.0
2017-09-26 10:20:00,237.86,238.97,237.85,237.94,30195.0,237.86,238.97,237.85,237.94,30195.0
2017-09-26 10:30:00,238.0,238.19,236.73,237.81,49004.0,238.0,238.19,236.73,237.81,49004.0
2017-09-26 10:40:00,237.75,238.04,236.87,237.27,32978.0,237.75,238.04,236.87,237.27,32978.0
2017-09-26 10:50:00,237.13,237.6,236.26,236.47,21932.0,237.13,237.6,236.26,236.47,21932.0
2017-09-26 11:00:00,236.41,236.65,235.58,235.75,40181.0,236.41,236.65,235.58,235.75,40181.0
2017-09-26 11:10:00,235.81,236.09,235.2,235.48,38011.0,235.81,236.09,235.2,235.48,38011.0
2017-09-26 11:20:00,235.78,236.38,234.99,235.56,35251.0,235.78,236.38,234.99,235.56,35251.0
2017-09-26 11:30:00,235.5,236.41,235.43,236.25,23705.0,235.5,236.41,235.43,236.25,23705.0
2017-09-26 11:40:00,236.25,236.98,236.2,236.72,47321.0,236.25,236.98,236.2,236.72,47321.0
2017-09-26 11:50:00,236.73,236.9,236.31,236.87,38251.0,236.73,236.9,236.31,236.87,38251.0
2017-09-26 12:00:00,236.82,237.6,236.65,237.18,23014.0,236.82,237.6,236.65,237.18,23014.0
2017-09-26 12:10:00,237.2,237.26,237.03,237.12,14042.0,237.2,237.26,237.03,237.12,14042.0
2017-09-26 12:20:00,237.23,237.42,236.47,236.65,20524.0,237.23,237.42,236.47,236.65,20524.0
2017-09-26 12:30:00,236.76,237.64,236.7,236.99,34300.0,236.76,237.64,236.7,236.99,34300.0
2017-09-26 12:40:00,236.85,237.55,236.72,237.49,20043.0,236.85,237.55,236.72,237.49,20043.0
2017-09-26 12:50:00,237.49,238.22,237.49,238.15,23196.0,237.49,238.22,237.49,238.15,23196.0
2017-09-26 13:00:00,238.19,238.35,237.69,238.06,16716.0,238.19,238.35,237.69,238.06,16716.0
2017-09-26 13:10:00,238.04,238.9,238.02,238.34,28190.0,238.04,238.9,238.02,238.34,28190.0
2017-09-26 13:20:00,238.32,238.84,238.32,238.49,26247.0,238.32,238.84,238.32,238.49,26247.0
2017-09-26 13:30:00,238.52,238.82,238.23,238.23,23623.0,238.52,238.82,238.23,238.23,23623.0
2017-09-26 13:40:00,238.47,238.63,238.26,238.4,27091.0,238.47,238.63,238.26,238.4,27091.0
2017-09-26 13:50:00,238.23,238.36,237.85,237.87,29347.0,238.23,238.36,237.85,237.87,29347.0
2017-09-26 14:00:00,237.89,238.12,237.66,237.8,13895.0,237.89,238.12,237.66,237.8,13895.0
2017-09-26 14:10:00,237.81,238.0,237.72,237.81,14575.0,237.81,238.0,237.72,237.81,14575.0
2017-09-26 14:20:00,237.88,238.24,237.86,238.09,23366.0,237.88,238.24,237.86,238.09,23366.0
2017-09-26 14:30:00,238.07,238.07,237.33,237.33,15655.0,238.07,238.07,237.33,237.33,15655.0
2017-09-26 14:40:00,237.44,237.68,237.26,237.28,22961.0,237.44,237.68,237.26,237.28,22961.0
2017-09-26 14:50:00,237.31,237.98,237.29,237.34,26306.0,237.31,237.98,237.29,237.34,26306.0
2017-09-26 15:00:00,237.34,237.58,237.31,237.45,16250.0,237.34,237.58,237.31,237.45,16250.0
2017-09-26 15:10:00,237.48,237.49,236.81,237.31,31048.0,237.48,237.49,236.81,237.31,31048.0
2017-09-26 15:20:00,237.35,237.63,237.18,237.59,21111.0,237.35,237.63,237.18,237.59,21111.0
2017-09-26 15:30:00,237.57,237.72,236.96,237.68,23938.0,237.57,237.72,236.96,237.68,23938.0
2017-09-26 15:40:00,237.6,237.69,237.08,237.16,46532.0,237.6,237.69,237.08,237.16,46532.0
2017-09-26 15:50:00,237.13,237.15,235.93,236.2,186587.0,237.13,237.15,235.93,236.2,186587.0
2017-09-27 09:30:00,240.02,240.24,237.36,237.76,147782.0,240.02,240.24,237.36,237.76,147782.0
2017-09-27 09:40:00,237.67,239.23,237.67,238.51,64828.0,237.67,239.23,237.67,238.51,64828.0
2017-09-27 09:50:00,238.52,239.18,238.44,238.96,120030.0,238.52,239.18,238.44,238.96,120030.0
2017-09-27 10:00:00,238.97,239.6,238.19,238.67,76935.0,238.97,239.6,238.19,238.67,76935.0
2017-09-27 10:10:00,238.66,239.49,238.52,239.12,38151.0,238.66,239.49,238.52,239.12,38151.0
2017-09-27 10:20:00,239.19,239.89,238.88,239.84,72611.0,239.19,239.89,238.88,239.84,72611.0
2017-09-27 10:30:00,239.89,240.39,239.15,239.25,99876.0,239.89,240.39,239.15,239.25,99876.0
2017-09-27 10:40:00,239.26,239.67,238.7,239.32,28529.0,239.26,239.67,238.7,239.32,28529.0
2017-09-27 10:50:00,239.4,239.84,239.0,239.35,33539.0,239.4,239.84,239.0,239.35,33539.0
2017-09-27 11:00:00,239.31,239.48,238.63,238.94,25433.0,239.31,239.48,238.63,238.94,25433.0
2017-09-27 11:10:00,239.19,239.19,238.42,238.82,20446.0,239.19,239.19,238.42,238.82,20446.0
2017-09-27 11:20:00,238.7,239.35,238.7,239.17,12242.0,238.7,239.35,238.7,239.17,12242.0
2017-09-27 11:30:00,239.12,239.24,238.67,239.07,13584.0,239.12,239.24,238.67,239.07,13584.0
2017-09-27 11:40:00,239.13,239.36,238.82,238.94,15137.0,239.13,239.36,238.82,238.94,15137.0
2017-09-27 11:50:00,238.92,239.3,238.64,238.72,26846.0,238.92,239.3,238.64,238.72,26846.0
2017-09-27 12:00:00,238.74,239.03,238.66,239.03,12492.0,238.74,239.03,238.66,239.03,12492.0
2017-09-27 12:10:00,238.97,238.99,238.25,238.41,16077.0,238.97,238.99,238.25,238.41,16077.0
2017-09-27 12:20:00,238.52,239.4,238.5,239.22,11103.0,238.52,239.4,238.5,239.22,11103.0
2017-09-27 12:30:00,239.22,239.29,238.91,239.16,10259.0,239.22,239.29,238.91,239.16,10259.0
2017-09-27 12:40:00,239.25,239.38,239.0,239.03,10050.0,239.25,239.38,239.0,239.03,10050.0
2017-09-27 12:50:00,239.14,239.4,239.13,239.32,13552.0,239.14,239.4,239.13,239.32,13552.0
2017-09-27 13:00:00,239.33,239.45,239.0,239.3,18677.0,239.33,239.45,239.0,239.3,18677.0
2017-09-27 13:10:00,239.3,239.38,239.19,239.32,12507.0,239.3,239.38,239.19,239.32,12507.0
2017-09-27 13:20:00,239.41,239.41,239.08,239.26,10628.0,239.41,239.41,239.08,239.26,10628.0
2017-09-27 13:30:00,239.27,239.32,239.04,239.08,12623.0,239.27,239.32,239.04,239.08,12623.0
2017-09-27 13:40:00,239.11,239.23,239.05,239.23,16911.0,239.11,239.23,239.05,239.23,16911.0
2017-09-27 13:50:00,239.13,239.26,239.0,239.1,15413.0,239.13,239.26,239.0,239.1,15413.0
2017-09-27 14:00:00,239.17,239.61,239.17,239.37,16796.0,239.17,239.61,239.17,239.37,16796.0
2017-09-27 14:10:00,239.47,240.0,239.33,239.64,33455.0,239.47,240.0,239.33,239.64,33455.0
2017-09-27 14:20:00,239.63,239.68,239.26,239.29,33339.0,239.63,239.68,239.26,239.29,33339.0
2017-09-27 14:30:00,239.32,239.82,239.3,239.76,41578.0,239.32,239.82,239.3,239.76,41578.0
2017-09-27 14:40:00,239.74,239.79,239.57,239.69,14985.0,239.74,239.79,239.57,239.69,14985.0
2017-09-27 14:50:00,239.69,239.82,239.6,239.62,17257.0,239.69,239.82,239.6,239.62,17257.0
2017-09-27 15:00:00,239.69,240.0,239.65,240.0,24032.0,239.69,240.0,239.65,240.0,24032.0
2017-09-27 15:10:00,239.99,240.49,239.82,240.49,29093.0,239.99,240.49,239.82,240.49,29093.0
2017-09-27 15:20:00,240.5,240.72,240.45,240.49,28703.0,240.5,240.72,240.45,240.49,28703.0
2017-09-27 15:30:00,240.47,240.72,240.29,240.61,25391.0,240.47,240.72,240.29,240.61,25391.0
2017-09-27 15:40:00,240.69,240.75,240.18,240.2,53405.0,240.69,240.75,240.18,240.2,53405.0
2017-09-27 15:50:00,240.23,240.23,239.64,239.89,210443.0,240.23,240.23,239.64,239.89,210443.0
2017-09-28 09:30:00,238.47,239.49,237.2,237.94,117044.0,238.47,239.49,237.2,237.94,117044.0
2017-09-28 09:40:00,237.94,239.32,237.91,238.69,81564.0,237.94,239.32,237.91,238.69,81564.0
2017-09-28 09:50:00,238.77,240.53,238.45,240.39,64376.0,238.77,240.53,238.45,240.39,64376.0
2017-09-28 10:00:00,240.46,240.6,239.32,240.25,73090.0,240.46,240.6,239.32,240.25,73090.0
2017-09-28 10:10:00,240.31,240.31,239.39,240.12,53358.0,240.31,240.31,239.39,240.12,53358.0
2017-09-28 10:20:00,240.15,241.15,240.15,240.28,83767.0,240.15,241.15,240.15,240.28,83767.0
2017-09-28 10:30:00,240.17,241.12,240.17,241.0,58712.0,240.17,241.12,240.17,241.0,58712.0
2017-09-28 10:40:00,241.0,242.35,240.98,241.74,98398.0,241.0,242.35,240.98,241.74,98398.0
2017-09-28 10:50:00,241.68,242.37,241.46,241.59,49835.0,241.68,242.37,241.46,241.59,49835.0
2017-09-28 11:00:00,241.65,241.89,241.24,241.43,34911.0,241.65,241.89,241.24,241.43,34911.0
2017-09-28 11:10:00,241.56,241.76,241.05,241.26,41532.0,241.56,241.76,241.05,241.26,41532.0
2017-09-28 11:20:00,241.15,241.45,241.0,241.28,28561.0,241.15,241.45,241.0,241.28,28561.0
2017-09-28 11:30:00,241.33,241.51,240.97,241.41,27342.0,241.33,241.51,240.97,241.41,27342.0
2017-09-28 11:40:00,241.46,241.51,240.66,240.99,28968.0,241.46,241.51,240.66,240.99,28968.0
2017-09-28 11:50:00,240.99,241.14,240.25,240.25,28711.0,240.99,241.14,240.25,240.25,28711.0
2017-09-28 12:00:00,240.25,240.28,239.84,239.94,40481.0,240.25,240.28,239.84,239.94,40481.0
2017-09-28 12:10:00,240.07,240.45,239.94,240.45,17058.0,240.07,240.45,239.94,240.45,17058.0
2017-09-28 12:20:00,240.44,240.47,240.18,240.38,14750.0,240.44,240.47,240.18,240.38,14750.0
2017-09-28 12:30:00,240.29,240.35,239.92,240.15,10799.0,240.29,240.35,239.92,240.15,10799.0
2017-09-28 12:40:00,240.17,240.72,240.1,240.72,9598.0,240.17,240.72,240.1,240.72,9598.0
2017-09-28 12:50:00,240.49,241.0,240.38,240.93,16251.0,240.49,241.0,240.38,240.93,16251.0
2017-09-28 13:00:00,240.94,241.01,240.63,240.79,22806.0,240.94,241.01,240.63,240.79,22806.0
2017-09-28 13:10:00,240.82,241.05,240.73,241.05,13860.0,240.82,241.05,240.73,241.05,13860.0
2017-09-28 13:20:00,240.99,241.2,240.96,241.09,16135.0,240.99,241.2,240.96,241.09,16135.0
2017-09-28 13:30:00,241.05,241.28,240.96,241.23,16148.0,241.05,241.28,240.96,241.23,16148.0
2017-09-28 13:40:00,241.26,241.67,241.22,241.56,18654.0,241.26,241.67,241.22,241.56,18654.0
2017-09-28 13:50:00,241.56,241.9,241.38,241.72,29011.0,241.56,241.9,241.38,241.72,29011.0
2017-09-28 14:00:00,241.79,241.83,241.54,241.6,25930.0,241.79,241.83,241.54,241.6,25930.0
2017-09-28 14:10:00,241.61,241.78,241.17,241.19,21041.0,241.61,241.78,241.17,241.19,21041.0
2017-09-28 14:20:00,241.25,241.48,241.0,241.35,19262.0,241.25,241.48,241.0,241.35,19262.0
2017-09-28 14:30:00,241.33,241.49,241.0,241.22,15471.0,241.33,241.49,241.0,241.22,15471.0
2017-09-28 14:40:00,241.16,241.34,240.92,241.05,12646.0,241.16,241.34,240.92,241.05,12646.0
2017-09-28 14:50:00,241.02,241.45,241.02,241.29,14366.0,241.02,241.45,241.02,241.29,14366.0
2017-09-28 15:00:00,241.25,241.5,241.25,241.35,16524.0,241.25,241.5,241.25,241.35,16524.0
2017-09-28 15:10:00,241.36,241.47,241.27,241.45,15044.0,241.36,241.47,241.27,241.45,15044.0
2017-09-28 15:20:00,241.43,241.46,240.99,241.3,23811.0,241.43,241.46,240.99,241.3,23811.0
2017-09-28 15:30:00,241.21,241.34,241.04,241.3,33038.0,241.21,241.34,241.04,241.3,33038.0
2017-09-28 15:40:00,241.33,241.54,241.17,241.45,47277.0,241.33,241.54,241.17,241.45,47277.0
2017-09-28 15:50:00,241.44,241.5,241.01,241.32,97910.0,241.44,241.5,241.01,241.32,97910.0
2017-09-29 09:30:00,242.03,244.54,242.03,244.01,169777.0,242.03,244.54,242.03,244.01,169777.0
2017-09-29 09:40:00,244.09,244.46,243.09,244.06,58275.0,244.09,244.46,243.09,244.06,58275.0
2017-09-29 09:50:00,244.05,244.6,243.46,244.46,75648.0,244.05,244.6,243.46,244.46,75648.0
2017-09-29 10:00:00,244.47,245.43,244.4,245.34,131016.0,244.47,245.43,244.4,245.34,131016.0
2017-09-29 10:10:00,245.45,245.58,244.7,244.82,92393.0,245.45,245.58,244.7,244.82,92393.0
2017-09-29 10:20:00,244.82,245.96,244.82,245.81,95482.0,244.82,245.96,244.82,245.81,95482.0
2017-09-29 10:30:00,245.85,245.93,245.43,245.78,86394.0,245.85,245.93,245.43,245.78,86394.0
2017-09-29 10:40:00,245.76,245.85,245.2,245.36,53605.0,245.76,245.85,245.2,245.36,53605.0
2017-09-29 10:50:00,245.35,245.56,245.11,245.2,48946.0,245.35,245.56,245.11,245.2,48946.0
2017-09-29 11:00:00,245.22,245.56,245.15,245.29,44036.0,245.22,245.56,245.15,245.29,44036.0
2017-09-29 11:10:00,245.28,245.54,245.11,245.25,83049.0,245.28,245.54,245.11,245.25,83049.0
2017-09-29 11:20:00,245.25,245.45,244.84,245.02,79226.0,245.25,245.45,244.84,245.02,79226.0
2017-09-29 11:30:00,244.97,245.06,244.71,244.83,127949.0,244.97,245.06,244.71,244.83,127949.0
2017-09-29 11:40:00,244.85,245.39,244.62,245.37,35788.0,244.85,245.39,244.62,245.37,35788.0
2017-09-29 11:50:00,245.38,245.71,245.18,245.71,33277.0,245.38,245.71,245.18,245.71,33277.0
2017-09-29 12:00:00,245.76,245.9,245.37,245.43,30413.0,245.76,245.9,245.37,245.43,30413.0
2017-09-29 12:10:00,245.41,245.85,245.35,245.62,25752.0,245.41,245.85,245.35,245.62,25752.0
2017-09-29 12:20:00,245.62,245.85,245.55,245.83,24856.0,245.62,245.85,245.55,245.83,24856.0
2017-09-29 12:30:00,245.81,246.36,245.7,246.34,55092.0,245.81,246.36,245.7,246.34,55092.0
2017-09-29 12:40:00,246.33,246.95,246.3,246.87,52149.0,246.33,246.95,246.3,246.87,52149.0
2017-09-29 12:50:00,246.94,247.26,246.85,247.08,56711.0,246.94,247.26,246.85,247.08,56711.0
2017-09-29 13:00:00,247.08,247.32,246.85,246.93,34590.0,247.08,247.32,246.85,246.93,34590.0
2017-09-29 13:10:00,246.93,246.93,246.54,246.83,32624.0,246.93,246.93,246.54,246.83,32624.0
2017-09-29 13:20:00,246.83,247.09,246.66,246.76,38777.0,246.83,247.09,246.66,246.76,38777.0
2017-09-29 13:30:00,246.77,247.0,246.15,246.93,49877.0,246.77,247.0,246.15,246.93,49877.0
2017-09-29 13:40:00,246.85,247.02,246.63,246.69,33268.0,246.85,247.02,246.63,246.69,33268.0
2017-09-29 13:50:00,246.78,247.29,246.71,247.26,40570.0,246.78,247.29,246.71,247.26,40570.0
2017-09-29 14:00:00,247.29,247.5,247.17,247.35,57980.0,247.29,247.5,247.17,247.35,57980.0
2017-09-29 14:10:00,247.36,247.48,247.11,247.45,36451.0,247.36,247.48,247.11,247.45,36451.0
2017-09-29 14:20:00,247.42,248.0,247.26,247.9,46644.0,247.42,248.0,247.26,247.9,46644.0
2017-09-29 14:30:00,247.91,247.92,247.31,247.46,41167.0,247.91,247.92,247.31,247.46,41167.0
2017-09-29 14:40:00,247.46,247.49,247.04,247.32,41423.0,247.46,247.49,247.04,247.32,41423.0
2017-09-29 14:50:00,247.33,247.42,247.03,247.22,31643.0,247.33,247.42,247.03,247.22,31643.0
2017-09-29 15:00:00,247.22,247.47,247.06,247.07,45187.0,247.22,247.47,247.06,247.07,45187.0
2017-09-29 15:10:00,247.11,247.13,246.87,247.06,44112.0,247.11,247.13,246.87,247.06,44112.0
2017-09-29 15:20:00,247.06,247.48,247.04,247.3,58815.0,247.06,247.48,247.04,247.3,58815.0
2017-09-29 15:30:00,247.37,247.52,247.17,247.18,78584.0,247.37,247.52,247.17,247.18,78584.0
2017-09-29 15:40:00,247.2,247.54,247.2,247.43,103760.0,247.2,247.54,247.2,247.43,103760.0
2017-09-29 15:50:00,247.44,247.85,246.5,247.71,271991.0,247.44,247.85,246.5,247.71,271991.0
2017-10-02 09:30:00,248.62,249.35,248.22,248.89,229421.0,248.62,249.35,248.22,248.89,229421.0
2017-10-02 09:40:00,248.84,248.9,247.46,247.61,90645.0,248.84,248.9,247.46,247.61,90645.0
2017-10-02 09:50:00,247.5,249.17,247.04,248.78,95164.0,247.5,249.17,247.04,248.78,95164.0
2017-10-02 10:00:00,248.68,249.68,248.03,249.36,81963.0,248.68,249.68,248.03,249.36,81963.0
2017-10-02 10:10:00,249.32,249.96,248.77,249.57,57250.0,249.32,249.96,248.77,249.57,57250.0
2017-10-02 10:20:00,249.71,250.57,249.67,249.92,91973.0,249.71,250.57,249.67,249.92,91973.0
2017-10-02 10:30:00,249.91,250.49,249.73,250.32,76635.0,249.91,250.49,249.73,250.32,76635.0
2017-10-02 10:40:00,250.36,250.4,249.7,249.88,41678.0,250.36,250.4,249.7,249.88,41678.0
2017-10-02 10:50:00,249.89,249.89,249.37,249.69,33232.0,249.89,249.89,249.37,249.69,33232.0
2017-10-02 11:00:00,249.67,249.74,248.89,248.91,62752.0,249.67,249.74,248.89,248.91,62752.0
2017-10-02 11:10:00,248.97,249.44,248.91,249.25,38145.0,248.97,249.44,248.91,249.25,38145.0
2017-10-02 11:20:00,249.34,249.34,248.68,248.99,42346.0,249.34,249.34,248.68,248.99,42346.0
2017-10-02 11:30:00,248.99,248.99,247.58,248.18,40924.0,248.99,248.99,247.58,248.18,40924.0
2017-10-02 11:40:00,248.17,248.18,247.15,247.27,28859.0,248.17,248.18,247.15,247.27,28859.0
2017-10-02 11:50:00,247.46,248.05,247.22,247.22,34092.0,247.46,248.05,247.22,247.22,34092.0
2017-10-02 12:00:00,247.2,247.62,246.5,247.5,52644.0,247.2,247.62,246.5,247.5,52644.0
2017-10-02 12:10:00,247.5,248.46,247.23,248.4,24340.0,247.5,248.46,247.23,248.4,24340.0
2017-10-02 12:20:00,248.21,248.82,247.88,248.63,21956.0,248.21,248.82,247.88,248.63,21956.0
2017-10-02 12:30:00,248.58,248.88,248.31,248.78,38679.0,248.58,248.88,248.31,248.78,38679.0
2017-10-02 12:40:00,248.77,248.88,248.34,248.6,14643.0,248.77,248.88,248.34,248.6,14643.0
2017-10-02 12:50:00,248.64,248.88,248.35,248.88,12986.0,248.64,248.88,248.35,248.88,12986.0
2017-10-02 13:00:00,248.85,248.9,248.39,248.39,19904.0,248.85,248.9,248.39,248.39,19904.0
2017-10-02 13:10:00,248.38,248.9,248.23,248.77,16865.0,248.38,248.9,248.23,248.77,16865.0
2017-10-02 13:20:00,248.77,248.87,248.42,248.46,15433.0,248.77,248.87,248.42,248.46,15433.0
2017-10-02 13:30:00,248.55,248.88,248.42,248.45,21811.0,248.55,248.88,248.42,248.45,21811.0
2017-10-02 13:40:00,248.45,248.83,248.16,248.66,18039.0,248.45,248.83,248.16,248.66,18039.0
2017-10-02 13:50:00,248.67,248.78,248.29,248.55,41912.0,248.67,248.78,248.29,248.55,41912.0
2017-10-02 14:00:00,248.55,248.7,248.28,248.37,40731.0,248.55,248.7,248.28,248.37,40731.0
2017-10-02 14:10:00,248.33,248.36,247.81,247.81,46036.0,248.33,248.36,247.81,247.81,46036.0
2017-10-02 14:20:00,247.83,248.65,247.79,248.62,15282.0,247.83,248.65,247.79,248.62,15282.0
2017-10-02 14:30:00,248.55,248.71,248.34,248.41,22816.0,248.55,248.71,248.34,248.41,22816.0
2017-10-02 14:40:00,248.48,248.6,248.0,248.16,20162.0,248.48,248.6,248.0,248.16,20162.0
2017-10-02 14:50:00,248.25,248.55,248.14,248.47,19228.0,248.25,248.55,248.14,248.47,19228.0
2017-10-02 15:00:00,248.47,248.75,248.27,248.65,25680.0,248.47,248.75,248.27,248.65,25680.0
2017-10-02 15:10:00,248.65,248.79,248.3,248.67,34949.0,248.65,248.79,248.3,248.67,34949.0
2017-10-02 15:20:00,248.69,248.96,248.68,248.8,43082.0,248.69,248.96,248.68,248.8,43082.0
2017-10-02 15:30:00,248.87,248.92,248.66,248.8,31280.0,248.87,248.92,248.66,248.8,31280.0
2017-10-02 15:40:00,248.8,248.85,248.57,248.77,47679.0,248.8,248.85,248.57,248.77,47679.0
2017-10-02 15:50:00,248.74,248.79,248.34,248.7,125690.0,248.74,248.79,248.34,248.7,125690.0
2017-10-03 09:30:00,250.0,250.43,248.8,249.06,222152.0,250.0,250.43,248.8,249.06,222152.0
2017-10-03 09:40:00,249.03,249.68,248.51,249.64,126787.0,249.03,249.68,248.51,249.64,126787.0
2017-10-03 09:50:00,249.72,249.97,248.68,248.77,47358.0,249.72,249.97,248.68,248.77,47358.0
2017-10-03 10:00:00,248.82,249.04,248.11,248.49,68936.0,248.82,249.04,248.11,248.49,68936.0
2017-10-03 10:10:00,248.45,248.54,247.0,248.15,37174.0,248.45,248.54,247.0,248.15,37174.0
2017-10-03 10:20:00,248.08,248.18,247.83,248.04,43243.0,248.08,248.18,247.83,248.04,43243.0
2017-10-03 10:30:00,248.04,249.02,247.93,248.91,58028.0,248.04,249.02,247.93,248.91,58028.0
2017-10-03 10:40:00,248.93,249.51,248.43,248.47,34446.0,248.93,249.51,248.43,248.47,34446.0
2017-10-03 10:50:00,248.43,248.98,248.39,248.89,64387.0,248.43,248.98,248.39,248.89,64387.0
2017-10-03 11:00:00,248.91,249.33,248.87,248.98,35933.0,248.91,249.33,248.87,248.98,35933.0
2017-10-03 11:10:00,248.93,249.29,248.7,249.29,23434.0,248.93,249.29,248.7,249.29,23434.0
2017-10-03 11:20:00,249.19,249.29,248.9,249.07,21988.0,249.19,249.29,248.9,249.07,21988.0
2017-10-03 11:30:00,249.11,249.31,248.94,249.09,31668.0,249.11,249.31,248.94,249.09,31668.0
2017-10-03 11:40:00,249.12,249.36,248.94,249.01,20645.0,249.12,249.36,248.94,249.01,20645.0
2017-10-03 11:50:00,249.02,249.09,248.84,248.88,9298.0,249.02,249.09,248.84,248.88,9298.0
2017-10-03 12:00:00,248.89,248.98,248.75,248.86,25269.0,248.89,248.98,248.75,248.86,25269.0
2017-10-03 12:10:00,248.91,249.1,248.9,249.0,10388.0,248.91,249.1,248.9,249.0,10388.0
2017-10-03 12:20:00,249.0,249.2,248.9,249.0,24445.0,249.0,249.2,248.9,249.0,24445.0
2017-10-03 12:30:00,249.02,249.1,248.94,249.05,15615.0,249.02,249.1,248.94,249.05,15615.0
2017-10-03 12:40:00,249.02,249.08,248.7,248.71,16090.0,249.02,249.08,248.7,248.71,16090.0
2017-10-03 12:50:00,248.77,249.0,248.61,249.0,11099.0,248.77,249.0,248.61,249.0,11099.0
2017-10-03 13:00:00,249.0,249.03,248.53,248.53,8984.0,249.0,249.03,248.53,248.53,8984.0
2017-10-03 13:10:00,248.58,248.61,248.26,248.31,13352.0,248.58,248.61,248.26,248.31,13352.0
2017-10-03 13:20:00,248.31,248.62,248.01,248.38,30197.0,248.31,248.62,248.01,248.38,30197.0
2017-10-03 13:30:00,248.4,248.45,248.23,248.31,7615.0,248.4,248.45,248.23,248.31,7615.0
2017-10-03 13:40:00,248.37,248.37,248.1,248.33,19139.0,248.37,248.37,248.1,248.33,19139.0
2017-10-03 13:50:00,248.31,248.32,248.09,248.1,16384.0,248.31,248.32,248.09,248.1,16384.0
2017-10-03 14:00:00,248.07,248.16,247.51,247.51,14157.0,248.07,248.16,247.51,247.51,14157.0
2017-10-03 14:10:00,247.5,247.63,247.39,247.41,27419.0,247.5,247.63,247.39,247.41,27419.0
2017-10-03 14:20:00,247.37,247.77,247.34,247.48,13265.0,247.37,247.77,247.34,247.48,13265.0
2017-10-03 14:30:00,247.59,247.64,247.33,247.39,15139.0,247.59,247.64,247.33,247.39,15139.0
2017-10-03 14:40:00,247.39,247.8,247.39,247.5,22000.0,247.39,247.8,247.39,247.5,22000.0
2017-10-03 14:50:00,247.51,247.64,247.4,247.53,15063.0,247.51,247.64,247.4,247.53,15063.0
2017-10-03 15:00:00,247.55,247.58,247.01,247.04,31126.0,247.55,247.58,247.01,247.04,31126.0
2017-10-03 15:10:00,247.08,247.18,246.92,246.93,23840.0,247.08,247.18,246.92,246.93,23840.0
2017-10-03 15:20:00,246.92,246.98,246.51,246.72,37717.0,246.92,246.98,246.51,246.72,37717.0
2017-10-03 15:30:00,246.7,247.33,246.66,247.33,20836.0,246.7,247.33,246.66,247.33,20836.0
2017-10-03 15:40:00,247.34,247.36,246.84,246.92,66598.0,247.34,247.36,246.84,246.92,66598.0
2017-10-03 15:50:00,247.13,247.29,246.84,246.98,175994.0,247.13,247.29,246.84,246.98,175994.0
2017-10-04 09:30:00,246.26,247.0,245.35,246.06,88376.0,246.26,247.0,245.35,246.06,88376.0
2017-10-04 09:40:00,246.17,246.56,245.57,245.77,48159.0,246.17,246.56,245.57,245.77,48159.0
2017-10-04 09:50:00,245.7,246.74,245.33,246.36,52840.0,245.7,246.74,245.33,246.36,52840.0
2017-10-04 10:00:00,246.44,246.68,245.99,246.2,20540.0,246.44,246.68,245.99,246.2,20540.0
2017-10-04 10:10:00,246.31,246.38,244.76,245.24,61539.0,246.31,246.38,244.76,245.24,61539.0
2017-10-04 10:20:00,245.35,245.44,244.6,245.01,23532.0,245.35,245.44,244.6,245.01,23532.0
2017-10-04 10:30:00,244.91,245.97,244.61,245.65,33708.0,244.91,245.97,244.61,245.65,33708.0
2017-10-04 10:40:00,245.56,246.22,245.5,245.94,44823.0,245.56,246.22,245.5,245.94,44823.0
2017-10-04 10:50:00,245.94,246.28,245.74,245.89,40910.0,245.94,246.28,245.74,245.89,40910.0
2017-10-04 11:00:00,245.93,246.36,245.88,246.11,23942.0,245.93,246.36,245.88,246.11,23942.0
2017-10-04 11:10:00,246.13,246.45,245.95,246.18,32772.0,246.13,246.45,245.95,246.18,32772.0
2017-10-04 11:20:00,246.13,246.5,246.09,246.44,31886.0,246.13,246.5,246.09,246.44,31886.0
2017-10-04 11:30:00,246.42,246.44,245.9,246.02,25373.0,246.42,246.44,245.9,246.02,25373.0
2017-10-04 11:40:00,246.0,246.1,245.63,246.08,14079.0,246.0,246.1,245.63,246.08,14079.0
2017-10-04 11:50:00,246.09,246.31,245.85,246.19,20924.0,246.09,246.31,245.85,246.19,20924.0
2017-10-04 12:00:00,246.14,246.38,245.99,246.17,33508.0,246.14,246.38,245.99,246.17,33508.0
2017-10-04 12:10:00,246.16,246.59,246.04,246.3,14074.0,246.16,246.59,246.04,246.3,14074.0
2017-10-04 12:20:00,246.36,246.51,246.16,246.29,23829.0,246.36,246.51,246.16,246.29,23829.0
2017-10-04 12:30:00,246.3,246.44,245.92,246.12,14886.0,246.3,246.44,245.92,246.12,14886.0
2017-10-04 12:40:00,246.03,246.17,245.79,245.81,12259.0,246.03,246.17,245.79,245.81,12259.0
2017-10-04 12:50:00,245.77,246.35,245.75,245.75,16722.0,245.77,246.35,245.75,245.75,16722.0
2017-10-04 13:00:00,245.82,246.02,245.54,245.63,11058.0,245.82,246.02,245.54,245.63,11058.0
2017-10-04 13:10:00,245.58,245.92,245.2,245.2,17100.0,245.58,245.92,245.2,245.2,17100.0
2017-10-04 13:20:00,245.19,245.79,245.19,245.77,13282.0,245.19,245.79,245.19,245.77,13282.0
2017-10-04 13:30:00,245.68,245.68,244.05,244.4,59429.0,245.68,245.68,244.05,244.4,59429.0
2017-10-04 13:40:00,244.51,244.66,244.09,244.22,19021.0,244.51,244.66,244.09,244.22,19021.0
2017-10-04 13:50:00,244.19,244.66,244.18,244.5,15597.0,244.19,244.66,244.18,244.5,15597.0
2017-10-04 14:00:00,244.5,244.91,244.35,244.48,19826.0,244.5,244.91,244.35,244.48,19826.0
2017-10-04 14:10:00,244.47,244.56,243.84,244.37,43363.0,244.47,244.56,243.84,244.37,43363.0
2017-10-04 14:20:00,244.18,244.23,243.67,244.02,24073.0,244.18,244.23,243.67,244.02,24073.0
2017-10-04 14:30:00,244.07,244.3,243.7,244.04,19716.0,244.07,244.3,243.7,244.04,19716.0
2017-10-04 14:40:00,244.01,244.31,243.75,244.26,27852.0,244.01,244.31,243.75,244.26,27852.0
2017-10-04 14:50:00,244.24,244.24,243.93,244.09,23235.0,244.24,244.24,243.93,244.09,23235.0
2017-10-04 15:00:00,244.03,244.09,243.75,243.9,19799.0,244.03,244.09,243.75,243.9,19799.0
2017-10-04 15:10:00,243.9,244.25,243.88,244.06,23214.0,243.9,244.25,243.88,244.06,23214.0
2017-10-04 15:20:00,244.09,244.1,243.75,243.92,30289.0,244.09,244.1,243.75,243.92,30289.0
2017-10-04 15:30:00,243.92,244.1,243.81,243.83,37916.0,243.92,244.1,243.81,243.83,37916.0
2017-10-04 15:40:00,243.82,244.24,243.75,244.0,72361.0,243.82,244.24,243.75,244.0,72361.0
2017-10-04 15:50:00,244.17,244.6,243.91,243.96,117606.0,244.17,244.6,243.91,243.96,117606.0
2017-10-05 09:30:00,246.49,247.5,245.25,246.44,180997.0,246.49,247.5,245.25,246.44,180997.0
2017-10-05 09:40:00,246.42,247.14,246.3,246.94,50879.0,246.42,247.14,246.3,246.94,50879.0
2017-10-05 09:50:00,246.97,247.12,245.85,246.17,50468.0,246.97,247.12,245.85,246.17,50468.0
2017-10-05 10:00:00,245.89,246.14,245.05,245.19,72872.0,245.89,246.14,245.05,245.19,72872.0
2017-10-05 10:10:00,245.14,245.31,244.6,244.86,62268.0,245.14,245.31,244.6,244.86,62268.0
2017-10-05 10:20:00,244.85,244.87,242.95,243.15,121852.0,244.85,244.87,242.95,243.15,121852.0
2017-10-05 10:30:00,243.22,244.65,242.22,244.44,109558.0,243.22,244.65,242.22,244.44,109558.0
2017-10-05 10:40:00,244.42,244.63,243.3,243.46,41115.0,244.42,244.63,243.3,243.46,41115.0
2017-10-05 10:50:00,243.61,244.15,243.45,244.13,11667.0,243.61,244.15,243.45,244.13,11667.0
2017-10-05 11:00:00,244.26,244.26,243.71,243.98,27332.0,244.26,244.26,243.71,243.98,27332.0
2017-10-05 11:10:00,243.69,243.86,243.43,243.63,12502.0,243.69,243.86,243.43,243.63,12502.0
2017-10-05 11:20:00,243.65,244.9,243.65,244.76,22797.0,243.65,244.9,243.65,244.76,22797.0
2017-10-05 11:30:00,244.71,245.14,244.58,244.93,17657.0,244.71,245.14,244.58,244.93,17657.0
2017-10-05 11:40:00,244.93,245.0,244.26,244.39,14512.0,244.93,245.0,244.26,244.39,14512.0
2017-10-05 11:50:00,244.43,244.58,244.12,244.26,23629.0,244.43,244.58,244.12,244.26,23629.0
2017-10-05 12:00:00,244.28,244.67,244.04,244.2,21359.0,244.28,244.67,244.04,244.2,21359.0
2017-10-05 12:10:00,244.17,244.36,243.93,244.28,26608.0,244.17,244.36,243.93,244.28,26608.0
2017-10-05 12:20:00,244.29,244.76,244.24,244.5,34156.0,244.29,244.76,244.24,244.5,34156.0
2017-10-05 12:30:00,244.5,244.71,244.32,244.33,6839.0,244.5,244.71,244.32,244.33,6839.0
2017-10-05 12:40:00,244.31,244.44,243.94,244.19,11873.0,244.31,244.44,243.94,244.19,11873.0
2017-10-05 12:50:00,244.27,244.48,244.12,244.38,18205.0,244.27,244.48,244.12,244.38,18205.0
2017-10-05 13:00:00,244.28,244.44,244.16,244.21,11774.0,244.28,244.44,244.16,244.21,11774.0
2017-10-05 13:10:00,244.16,244.36,243.9,243.9,7061.0,244.16,244.36,243.9,243.9,7061.0
2017-10-05 13:20:00,243.92,243.98,243.55,243.68,15204.0,243.92,243.98,243.55,243.68,15204.0
2017-10-05 13:30:00,243.64,244.2,243.55,244.12,10300.0,243.64,244.2,243.55,244.12,10300.0
2017-10-05 13:40:00,244.26,244.28,243.95,243.97,10264.0,244.26,244.28,243.95,243.97,10264.0
2017-10-05 13:50:00,243.99,244.38,243.99,244.05,13203.0,243.99,244.38,243.99,244.05,13203.0
2017-10-05 14:00:00,244.11,244.18,243.83,243.9,12441.0,244.11,244.18,243.83,243.9,12441.0
2017-10-05 14:10:00,243.97,244.08,243.87,243.98,7879.0,243.97,244.08,243.87,243.98,7879.0
2017-10-05 14:20:00,244.02,244.42,243.95,244.07,24094.0,244.02,244.42,243.95,244.07,24094.0
2017-10-05 14:30:00,244.06,244.6,244.02,244.59,22949.0,244.06,244.6,244.02,244.59,22949.0
2017-10-05 14:40:00,244.59,244.65,244.39,244.57,14673.0,244.59,244.65,244.39,244.57,14673.0
2017-10-05 14:50:00,244.52,245.09,244.52,244.87,22042.0,244.52,245.09,244.52,244.87,22042.0
2017-10-05 15:00:00,244.86,245.39,244.86,245.25,27679.0,244.86,245.39,244.86,245.25,27679.0
2017-10-05 15:10:00,245.25,245.56,245.16,245.41,18205.0,245.25,245.56,245.16,245.41,18205.0
2017-10-05 15:20:00,245.47,245.49,245.27,245.27,19719.0,245.47,245.49,245.27,245.27,19719.0
2017-10-05 15:30:00,245.26,245.39,245.05,245.18,28745.0,245.26,245.39,245.05,245.18,28745.0
2017-10-05 15:40:00,245.21,245.67,245.16,245.46,35767.0,245.21,245.67,245.16,245.46,35767.0
2017-10-05 15:50:00,245.41,245.42,244.9,245.28,85276.0,245.41,245.42,244.9,245.28,85276.0
2017-10-06 09:30:00,244.64,246.17,244.4,245.1,113488.0,244.64,246.17,244.4,245.1,113488.0
2017-10-06 09:40:00,245.06,246.28,244.95,245.36,47281.0,245.06,246.28,244.95,245.36,47281.0
2017-10-06 09:50:00,245.35,246.23,244.81,245.58,35882.0,245.35,246.23,244.81,245.58,35882.0
2017-10-06 10:00:00,245.58,245.98,245.25,245.76,26541.0,245.58,245.98,245.25,245.76,26541.0
2017-10-06 10:10:00,245.85,245.91,245.36,245.79,12438.0,245.85,245.91,245.36,245.79,12438.0
2017-10-06 10:20:00,245.79,245.9,245.47,245.77,27715.0,245.79,245.9,245.47,245.77,27715.0
2017-10-06 10:30:00,245.73,245.85,244.75,245.18,17215.0,245.73,245.85,244.75,245.18,17215.0
2017-10-06 10:40:00,245.02,245.38,244.83,245.15,10855.0,245.02,245.38,244.83,245.15,10855.0
2017-10-06 10:50:00,245.14,245.15,244.16,244.93,26799.0,245.14,245.15,244.16,244.93,26799.0
2017-10-06 11:00:00,244.93,245.27,244.85,245.27,8235.0,244.93,245.27,244.85,245.27,8235.0
2017-10-06 11:10:00,245.25,245.3,245.0,245.19,21005.0,245.25,245.3,245.0,245.19,21005.0
2017-10-06 11:20:00,245.09,245.55,245.08,245.21,12434.0,245.09,245.55,245.08,245.21,12434.0
2017-10-06 11:30:00,245.29,245.5,244.97,244.97,20207.0,245.29,245.5,244.97,244.97,20207.0
2017-10-06 11:40:00,244.99,245.35,244.99,245.2,9721.0,244.99,245.35,244.99,245.2,9721.0
2017-10-06 11:50:00,245.25,245.45,245.02,245.43,12507.0,245.25,245.45,245.02,245.43,12507.0
2017-10-06 12:00:00,245.41,245.43,245.02,245.02,14229.0,245.41,245.43,245.02,245.02,14229.0
2017-10-06 12:10:00,245.02,245.11,244.83,244.99,31323.0,245.02,245.11,244.83,244.99,31323.0
2017-10-06 12:20:00,245.1,245.5,245.0,245.44,12143.0,245.1,245.5,245.0,245.44,12143.0
2017-10-06 12:30:00,245.5,246.13,245.49,246.13,36862.0,245.5,246.13,245.49,246.13,36862.0
2017-10-06 12:40:00,246.1,246.12,245.87,246.07,21998.0,246.1,246.12,245.87,246.07,21998.0
2017-10-06 12:50:00,246.05,246.09,245.76,245.96,30892.0,246.05,246.09,245.76,245.96,30892.0
2017-10-06 13:00:00,245.98,246.1,245.77,245.84,23495.0,245.98,246.1,245.77,245.84,23495.0
2017-10-06 13:10:00,245.81,245.99,245.69,245.85,13886.0,245.81,245.99,245.69,245.85,13886.0
2017-10-06 13:20:00,245.85,245.93,245.7,245.76,10489.0,245.85,245.93,245.7,245.76,10489.0
2017-10-06 13:30:00,245.84,246.02,245.66,245.94,8593.0,245.84,246.02,245.66,245.94,8593.0
2017-10-06 13:40:00,246.01,246.2,245.76,245.91,29057.0,246.01,246.2,245.76,245.91,29057.0
2017-10-06 13:50:00,246.09,247.24,246.05,247.06,43758.0,246.09,247.24,246.05,247.06,43758.0
2017-10-06 14:00:00,247.01,247.37,246.87,247.34,20478.0,247.01,247.37,246.87,247.34,20478.0
2017-10-06 14:10:00,247.33,247.34,246.73,246.89,26417.0,247.33,247.34,246.73,246.89,26417.0
2017-10-06 14:20:00,246.86,246.86,246.6,246.73,10025.0,246.86,246.86,246.6,246.73,10025.0
2017-10-06 14:30:00,246.72,246.98,246.68,246.81,16938.0,246.72,246.98,246.68,246.81,16938.0
2017-10-06 14:40:00,246.81,247.31,246.78,247.16,27733.0,246.81,247.31,246.78,247.16,27733.0
2017-10-06 14:50:00,247.19,247.5,247.07,247.39,17329.0,247.19,247.5,247.07,247.39,17329.0
2017-10-06 15:00:00,247.39,247.44,247.17,247.21,18065.0,247.39,247.44,247.17,247.21,18065.0
2017-10-06 15:10:00,247.19,247.26,246.97,247.04,16059.0,247.19,247.26,246.97,247.04,16059.0
2017-10-06 15:20:00,247.0,247.19,246.96,247.09,13241.0,247.0,247.19,246.96,247.09,13241.0
2017-10-06 15:30:00,247.16,247.62,247.16,247.55,28336.0,247.16,247.62,247.16,247.55,28336.0
2017-10-06 15:40:00,247.61,247.86,247.53,247.71,44542.0,247.61,247.86,247.53,247.71,44542.0
2017-10-06 15:50:00,247.71,247.81,247.49,247.65,84384.0,247.71,247.81,247.49,247.65,84384.0
2017-10-09 09:30:00,248.16,248.83,247.43,248.36,93404.0,248.16,248.83,247.43,248.36,93404.0
2017-10-09 09:40:00,248.26,248.64,248.13,248.33,52362.0,248.26,248.64,248.13,248.33,52362.0
2017-10-09 09:50:00,248.32,248.6,248.19,248.43,48463.0,248.32,248.6,248.19,248.43,48463.0
2017-10-09 10:00:00,248.33,248.73,248.18,248.51,27523.0,248.33,248.73,248.18,248.51,27523.0
2017-10-09 10:10:00,248.56,248.8,248.13,248.28,45768.0,248.56,248.8,248.13,248.28,45768.0
2017-10-09 10:20:00,248.3,249.97,248.2,249.85,45114.0,248.3,249.97,248.2,249.85,45114.0
2017-10-09 10:30:00,249.81,249.94,249.27,249.69,24523.0,249.81,249.94,249.27,249.69,24523.0
2017-10-09 10:40:00,249.72,250.38,248.91,249.01,68289.0,249.72,250.38,248.91,249.01,68289.0
2017-10-09 10:50:00,249.0,249.66,248.73,249.35,68697.0,249.0,249.66,248.73,249.35,68697.0
2017-10-09 11:00:00,249.51,249.58,249.16,249.28,35992.0,249.51,249.58,249.16,249.28,35992.0
2017-10-09 11:10:00,249.4,249.55,249.28,249.51,21540.0,249.4,249.55,249.28,249.51,21540.0
2017-10-09 11:20:00,249.51,249.55,249.19,249.26,22375.0,249.51,249.55,249.19,249.26,22375.0
2017-10-09 11:30:00,249.3,249.5,248.95,249.42,16442.0,249.3,249.5,248.95,249.42,16442.0
2017-10-09 11:40:00,249.44,249.6,249.32,249.32,31751.0,249.44,249.6,249.32,249.32,31751.0
2017-10-09 11:50:00,249.27,249.53,249.05,249.45,28160.0,249.27,249.53,249.05,249.45,28160.0
2017-10-09 12:00:00,249.5,250.46,249.5,250.37,35522.0,249.5,250.46,249.5,250.37,35522.0
2017-10-09 12:10:00,250.46,250.87,250.33,250.7,42678.0,250.46,250.87,250.33,250.7,42678.0
2017-10-09 12:20:00,250.65,251.17,250.55,251.16,30102.0,250.65,251.17,250.55,251.16,30102.0
2017-10-09 12:30:00,251.13,251.33,250.75,251.24,35394.0,251.13,251.33,250.75,251.24,35394.0
2017-10-09 12:40:00,251.29,251.36,251.05,251.22,16332.0,251.29,251.36,251.05,251.22,16332.0
2017-10-09 12:50:00,251.28,251.38,251.13,251.21,14877.0,251.28,251.38,251.13,251.21,14877.0
2017-10-09 13:00:00,251.24,251.41,251.16,251.17,13082.0,251.24,251.41,251.16,251.17,13082.0
2017-10-09 13:10:00,251.28,251.39,251.04,251.2,14367.0,251.28,251.39,251.04,251.2,14367.0
2017-10-09 13:20:00,251.17,251.8,251.15,251.8,27706.0,251.17,251.8,251.15,251.8,27706.0
2017-10-09 13:30:00,251.76,252.43,251.45,252.39,53144.0,251.76,252.43,251.45,252.39,53144.0
2017-10-09 13:40:00,252.4,253.15,252.35,252.88,86196.0,252.4,253.15,252.35,252.88,86196.0
2017-10-09 13:50:00,252.89,253.39,252.79,253.17,59900.0,252.89,253.39,252.79,253.17,59900.0
2017-10-09 14:00:00,253.23,253.84,253.11,253.57,62044.0,253.23,253.84,253.11,253.57,62044.0
2017-10-09 14:10:00,253.58,253.82,253.21,253.39,47673.0,253.58,253.82,253.21,253.39,47673.0
2017-10-09 14:20:00,253.43,254.22,253.35,254.06,56295.0,253.43,254.22,253.35,254.06,56295.0
2017-10-09 14:30:00,254.06,254.28,253.56,253.61,50203.0,254.06,254.28,253.56,253.61,50203.0
2017-10-09 14:40:00,253.56,253.83,253.51,253.67,30150.0,253.56,253.83,253.51,253.67,30150.0
2017-10-09 14:50:00,253.68,254.19,253.66,253.89,46582.0,253.68,254.19,253.66,253.89,46582.0
2017-10-09 15:00:00,253.86,253.89,253.11,253.11,59744.0,253.86,253.89,253.11,253.11,59744.0
2017-10-09 15:10:00,253.16,253.18,252.56,252.77,81289.0,253.16,253.18,252.56,252.77,81289.0
2017-10-09 15:20:00,252.71,253.18,252.54,253.17,64059.0,252.71,253.18,252.54,253.17,64059.0
2017-10-09 15:30:00,253.2,253.2,252.72,252.72,85724.0,253.2,253.2,252.72,252.72,85724.0
2017-10-09 15:40:00,252.7,252.89,252.48,252.64,80806.0,252.7,252.89,252.48,252.64,80806.0
2017-10-09 15:50:00,252.64,252.64,252.02,252.2,181711.0,252.64,252.64,252.02,252.2,181711.0
2017-10-10 09:30:00,254.36,255.93,253.52,255.86,257201.0,254.36,255.93,253.52,255.86,257201.0
2017-10-10 09:40:00,255.92,258.38,255.86,257.35,214616.0,255.92,258.38,255.86,257.35,214616.0
2017-10-10 09:50:00,257.4,259.83,257.22,259.42,180972.0,257.4,259.83,257.22,259.42,180972.0
2017-10-10 10:00:00,259.51,259.82,258.59,259.0,137278.0,259.51,259.82,258.59,259.0,137278.0
2017-10-10 10:10:00,259.0,259.52,256.56,257.17,212967.0,259.0,259.52,256.56,257.17,212967.0
2017-10-10 10:20:00,257.06,258.16,256.5,257.86,121445.0,257.06,258.16,256.5,257.86,121445.0
2017-10-10 10:30:00,257.85,258.7,257.72,257.81,67329.0,257.85,258.7,257.72,257.81,67329.0
2017-10-10 10:40:00,257.87,258.3,257.65,258.07,63957.0,257.87,258.3,257.65,258.07,63957.0
2017-10-10 10:50:00,258.07,259.86,258.03,259.74,100972.0,258.07,259.86,258.03,259.74,100972.0
2017-10-10 11:00:00,259.71,259.84,258.17,258.64,75447.0,259.71,259.84,258.17,258.64,75447.0
2017-10-10 11:10:00,258.73,260.6,258.73,260.08,125956.0,258.73,260.6,258.73,260.08,125956.0
2017-10-10 11:20:00,260.09,260.5,259.58,260.1,85561.0,260.09,260.5,259.58,260.1,85561.0
2017-10-10 11:30:00,260.15,260.58,259.93,260.58,74380.0,260.15,260.58,259.93,260.58,74380.0
2017-10-10 11:40:00,260.6,262.23,260.4,260.75,145363.0,260.6,262.23,260.4,260.75,145363.0
2017-10-10 11:50:00,260.79,261.1,259.62,259.66,88592.0,260.79,261.1,259.62,259.66,88592.0
2017-10-10 12:00:00,259.7,259.96,259.3,259.65,83052.0,259.7,259.96,259.3,259.65,83052.0
2017-10-10 12:10:00,259.65,260.0,259.44,259.65,62608.0,259.65,260.0,259.44,259.65,62608.0
2017-10-10 12:20:00,259.74,260.3,259.6,260.03,76487.0,259.74,260.3,259.6,260.03,76487.0
2017-10-10 12:30:00,260.0,260.31,259.93,260.03,68953.0,260.0,260.31,259.93,260.03,68953.0
2017-10-10 12:40:00,260.12,260.35,260.07,260.22,66104.0,260.12,260.35,260.07,260.22,66104.0
2017-10-10 12:50:00,260.23,260.37,259.99,260.24,43210.0,260.23,260.37,259.99,260.24,43210.0
2017-10-10 13:00:00,260.17,260.28,259.58,259.88,42222.0,260.17,260.28,259.58,259.88,42222.0
2017-10-10 13:10:00,259.95,260.19,259.77,259.9,40229.0,259.95,260.19,259.77,259.9,40229.0
2017-10-10 13:20:00,259.92,259.97,259.39,259.57,25816.0,259.92,259.97,259.39,259.57,25816.0
2017-10-10 13:30:00,259.56,259.9,259.55,259.84,19735.0,259.56,259.9,259.55,259.84,19735.0
2017-10-10 13:40:00,259.88,260.0,259.54,259.64,36610.0,259.88,260.0,259.54,259.64,36610.0
2017-10-10 13:50:00,259.68,259.78,259.38,259.61,30683.0,259.68,259.78,259.38,259.61,30683.0
2017-10-10 14:00:00,259.57,260.04,259.57,260.02,111453.0,259.57,260.04,259.57,260.02,111453.0
2017-10-10 14:10:00,260.06,260.23,259.88,260.0,30806.0,260.06,260.23,259.88,260.0,30806.0
2017-10-10 14:20:00,260.0,260.33,259.94,260.01,38347.0,260.0,260.33,259.94,260.01,38347.0
2017-10-10 14:30:00,260.04,260.13,259.79,260.08,40065.0,260.04,260.13,259.79,260.08,40065.0
2017-10-10 14:40:00,259.98,260.5,259.87,260.19,41161.0,259.98,260.5,259.87,260.19,41161.0
2017-10-10 14:50:00,260.1,260.77,260.09,260.68,44053.0,260.1,260.77,260.09,260.68,44053.0
2017-10-10 15:00:00,260.69,261.65,260.66,261.53,44975.0,260.69,261.65,260.66,261.53,44975.0
2017-10-10 15:10:00,261.58,261.65,260.76,260.93,63370.0,261.58,261.65,260.76,260.93,63370.0
2017-10-10 15:20:00,260.88,261.53,260.87,261.29,44046.0,260.88,261.53,260.87,261.29,44046.0
2017-10-10 15:30:00,261.34,261.84,261.29,261.74,56715.0,261.34,261.84,261.29,261.74,56715.0
2017-10-10 15:40:00,261.74,262.3,261.63,262.08,129031.0,261.74,262.3,261.63,262.08,129031.0
2017-10-10 15:50:00,262.12,262.69,261.55,262.46,255235.0,262.12,262.69,261.55,262.46,255235.0
2017-10-11 09:30:00,261.05,263.44,260.83,261.31,339268.0,261.05,263.44,260.83,261.31,339268.0
2017-10-11 09:40:00,261.03,261.86,260.95,261.62,94404.0,261.03,261.86,260.95,261.62,94404.0
2017-10-11 09:50:00,261.62,263.2,261.47,262.88,148947.0,261.62,263.2,261.47,262.88,148947.0
2017-10-11 10:00:00,262.79,263.26,261.85,262.62,89290.0,262.79,263.26,261.85,262.62,89290.0
2017-10-11 10:10:00,262.62,262.86,261.81,262.52,59536.0,262.62,262.86,261.81,262.52,59536.0
2017-10-11 10:20:00,262.41,262.79,261.8,261.98,79892.0,262.41,262.79,261.8,261.98,79892.0
2017-10-11 10:30:00,262.05,262.13,260.63,261.15,71479.0,262.05,262.13,260.63,261.15,71479.0
2017-10-11 10:40:00,261.15,261.6,260.81,261.11,70355.0,261.15,261.6,260.81,261.11,70355.0
2017-10-11 10:50:00,261.09,261.41,260.15,260.61,67156.0,261.09,261.41,260.15,260.61,67156.0
2017-10-11 11:00:00,260.61,260.75,260.26,260.64,36128.0,260.61,260.75,260.26,260.64,36128.0
2017-10-11 11:10:00,260.66,260.76,259.8,259.85,36275.0,260.66,260.76,259.8,259.85,36275.0
2017-10-11 11:20:00,259.89,260.12,259.57,259.65,31677.0,259.89,260.12,259.57,259.65,31677.0
2017-10-11 11:30:00,259.62,259.63,259.11,259.39,35635.0,259.62,259.63,259.11,259.39,35635.0
2017-10-11 11:40:00,259.33,259.41,258.84,258.97,40134.0,259.33,259.41,258.84,258.97,40134.0
2017-10-11 11:50:00,258.99,259.63,258.96,259.26,35433.0,258.99,259.63,258.96,259.26,35433.0
2017-10-11 12:00:00,259.27,259.48,259.08,259.09,26955.0,259.27,259.48,259.08,259.09,26955.0
2017-10-11 12:10:00,259.15,259.76,258.51,259.68,44129.0,259.15,259.76,258.51,259.68,44129.0
2017-10-11 12:20:00,259.67,259.99,259.67,259.77,29924.0,259.67,259.99,259.67,259.77,29924.0
2017-10-11 12:30:00,259.75,260.63,259.75,260.43,31644.0,259.75,260.63,259.75,260.43,31644.0
2017-10-11 12:40:00,260.5,261.39,260.4,261.39,43515.0,260.5,261.39,260.4,261.39,43515.0
2017-10-11 12:50:00,261.34,261.66,261.15,261.22,39166.0,261.34,261.66,261.15,261.22,39166.0
2017-10-11 13:00:00,261.22,261.42,261.08,261.19,25814.0,261.22,261.42,261.08,261.19,25814.0
2017-10-11 13:10:00,261.14,261.25,260.64,260.8,21813.0,261.14,261.25,260.64,260.8,21813.0
2017-10-11 13:20:00,260.88,260.93,260.56,260.82,10265.0,260.88,260.93,260.56,260.82,10265.0
2017-10-11 13:30:00,260.82,261.12,260.82,261.01,12338.0,260.82,261.12,260.82,261.01,12338.0
2017-10-11 13:40:00,260.99,261.08,260.84,260.98,10772.0,260.99,261.08,260.84,260.98,10772.0
2017-10-11 13:50:00,261.06,261.07,260.62,260.89,30301.0,261.06,261.07,260.62,260.89,30301.0
2017-10-11 14:00:00,260.97,261.01,260.34,260.51,28673.0,260.97,261.01,260.34,260.51,28673.0
2017-10-11 14:10:00,260.51,260.74,260.5,260.5,30275.0,260.51,260.74,260.5,260.5,30275.0
2017-10-11 14:20:00,260.6,260.65,260.23,260.5,29560.0,260.6,260.65,260.23,260.5,29560.0
2017-10-11 14:30:00,260.5,260.62,260.38,260.5,26516.0,260.5,260.62,260.38,260.5,26516.0
2017-10-11 14:40:00,260.47,260.51,260.18,260.25,20944.0,260.47,260.51,260.18,260.25,20944.0
2017-10-11 14:50:00,260.25,260.3,259.98,260.09,34443.0,260.25,260.3,259.98,260.09,34443.0
2017-10-11 15:00:00,260.06,260.21,260.01,260.19,38263.0,260.06,260.21,260.01,260.19,38263.0
2017-10-11 15:10:00,260.19,260.43,259.88,260.43,37681.0,260.19,260.43,259.88,260.43,37681.0
2017-10-11 15:20:00,260.5,260.6,260.03,260.21,33942.0,260.5,260.6,260.03,260.21,33942.0
2017-10-11 15:30:00,260.21,260.23,259.73,260.05,62362.0,260.21,260.23,259.73,260.05,62362.0
2017-10-11 15:40:00,260.1,260.21,259.7,260.05,62768.0,260.1,260.21,259.7,260.05,62768.0
2017-10-11 15:50:00,260.14,260.79,259.96,260.31,224352.0,260.14,260.79,259.96,260.31,224352.0
2017-10-12 09:30:00,259.53,261.36,259.37,261.18,192217.0,259.53,261.36,259.37,261.18,192217.0
2017-10-12 09:40:00,261.18,261.27,260.13,260.95,151118.0,261.18,261.27,260.13,260.95,151118.0
2017-10-12 09:50:00,260.96,260.97,260.32,260.44,92374.0,260.96,260.97,260.32,260.44,92374.0
2017-10-12 10:00:00,260.5,260.6,260.06,260.43,65402.0,260.5,260.6,260.06,260.43,65402.0
2017-10-12 10:10:00,260.41,260.41,259.9,260.21,75344.0,260.41,260.41,259.9,260.21,75344.0
2017-10-12 10:20:00,260.13,260.53,260.01,260.24,50363.0,260.13,260.53,260.01,260.24,50363.0
2017-10-12 10:30:00,260.27,260.53,259.88,260.01,74260.0,260.27,260.53,259.88,260.01,74260.0
2017-10-12 10:40:00,260.01,260.32,259.73,260.24,21654.0,260.01,260.32,259.73,260.24,21654.0
2017-10-12 10:50:00,260.24,260.53,260.11,260.25,43258.0,260.24,260.53,260.11,260.25,43258.0
2017-10-12 11:00:00,260.28,260.52,259.99,260.22,49553.0,260.28,260.52,259.99,260.22,49553.0
2017-10-12 11:10:00,260.23,260.41,260.2,260.33,20580.0,260.23,260.41,260.2,260.33,20580.0
2017-10-12 11:20:00,260.22,260.4,260.06,260.4,18765.0,260.22,260.4,260.06,260.4,18765.0
2017-10-12 11:30:00,260.31,260.58,260.21,260.42,34715.0,260.31,260.58,260.21,260.42,34715.0
2017-10-12 11:40:00,260.4,260.41,260.2,260.34,9714.0,260.4,260.41,260.2,260.34,9714.0
2017-10-12 11:50:00,260.33,260.4,260.21,260.3,10663.0,260.33,260.4,260.21,260.3,10663.0
2017-10-12 12:00:00,260.33,260.4,260.21,260.33,18095.0,260.33,260.4,260.21,260.33,18095.0
2017-10-12 12:10:00,260.31,260.4,260.06,260.22,16052.0,260.31,260.4,260.06,260.22,16052.0
2017-10-12 12:20:00,260.16,260.28,260.04,260.14,20591.0,260.16,260.28,260.04,260.14,20591.0
2017-10-12 12:30:00,260.12,260.4,260.06,260.07,10747.0,260.12,260.4,260.06,260.07,10747.0
2017-10-12 12:40:00,260.09,260.3,259.81,259.81,27256.0,260.09,260.3,259.81,259.81,27256.0
2017-10-12 12:50:00,259.8,259.97,259.5,259.73,19515.0,259.8,259.97,259.5,259.73,19515.0
2017-10-12 13:00:00,259.68,259.68,258.06,258.95,70874.0,259.68,259.68,258.06,258.95,70874.0
2017-10-12 13:10:00,258.9,259.42,258.46,258.46,22999.0,258.9,259.42,258.46,258.46,22999.0
2017-10-12 13:20:00,258.45,259.6,258.29,258.98,26706.0,258.45,259.6,258.29,258.98,26706.0
2017-10-12 13:30:00,259.04,259.04,258.53,258.89,14703.0,259.04,259.04,258.53,258.89,14703.0
2017-10-12 13:40:00,258.86,259.11,258.53,258.8,18718.0,258.86,259.11,258.53,258.8,18718.0
2017-10-12 13:50:00,258.75,259.16,258.71,259.11,18001.0,258.75,259.16,258.71,259.11,18001.0
2017-10-12 14:00:00,259.23,259.74,258.83,259.3,30342.0,259.23,259.74,258.83,259.3,30342.0
2017-10-12 14:10:00,259.33,259.69,259.3,259.68,25715.0,259.33,259.69,259.3,259.68,25715.0
2017-10-12 14:20:00,259.67,259.85,259.51,259.51,17779.0,259.67,259.85,259.51,259.51,17779.0
2017-10-12 14:30:00,259.58,259.79,259.44,259.49,21609.0,259.58,259.79,259.44,259.49,21609.0
2017-10-12 14:40:00,259.44,259.44,258.76,258.86,18401.0,259.44,259.44,258.76,258.86,18401.0
2017-10-12 14:50:00,258.77,258.99,258.66,258.85,19980.0,258.77,258.99,258.66,258.85,19980.0
2017-10-12 15:00:00,258.91,259.28,258.89,259.13,22750.0,258.91,259.28,258.89,259.13,22750.0
2017-10-12 15:10:00,259.17,259.59,259.08,259.47,21215.0,259.17,259.59,259.08,259.47,21215.0
2017-10-12 15:20:00,259.42,259.64,259.33,259.44,36441.0,259.42,259.64,259.33,259.44,36441.0
2017-10-12 15:30:00,259.45,259.93,259.38,259.71,59454.0,259.45,259.93,259.38,259.71,59454.0
2017-10-12 15:40:00,259.62,259.74,259.32,259.45,57732.0,259.62,259.74,259.32,259.45,57732.0
2017-10-12 15:50:00,259.44,259.74,258.86,259.35,200813.0,259.44,259.74,258.86,259.35,200813.0
2017-10-13 09:30:00,260.11,262.51,259.61,260.83,159427.0,260.11,262.51,259.61,260.83,159427.0
2017-10-13 09:40:00,260.86,261.57,260.36,261.38,82511.0,260.86,261.57,260.36,261.38,82511.0
2017-10-13 09:50:00,261.48,261.56,260.93,261.14,35811.0,261.48,261.56,260.93,261.14,35811.0
2017-10-13 10:00:00,261.19,262.48,261.14,262.14,73049.0,261.19,262.48,261.14,262.14,73049.0
2017-10-13 10:10:00,262.14,263.44,261.93,262.83,98072.0,262.14,263.44,261.93,262.83,98072.0
2017-10-13 10:20:00,262.9,263.27,262.71,262.93,68075.0,262.9,263.27,262.71,262.93,68075.0
2017-10-13 10:30:00,262.9,263.27,262.66,263.17,41450.0,262.9,263.27,262.66,263.17,41450.0
2017-10-13 10:40:00,263.2,263.4,262.31,262.95,45181.0,263.2,263.4,262.31,262.95,45181.0
2017-10-13 10:50:00,262.95,262.95,262.33,262.65,23246.0,262.95,262.95,262.33,262.65,23246.0
2017-10-13 11:00:00,262.69,263.03,262.63,263.0,29556.0,262.69,263.03,262.63,263.0,29556.0
2017-10-13 11:10:00,263.03,263.44,262.89,263.06,61448.0,263.03,263.44,262.89,263.06,61448.0
2017-10-13 11:20:00,263.12,263.5,263.02,263.39,35381.0,263.12,263.5,263.02,263.39,35381.0
2017-10-13 11:30:00,263.39,264.25,263.15,263.9,117870.0,263.39,264.25,263.15,263.9,117870.0
2017-10-13 11:40:00,263.93,264.1,263.54,263.94,43737.0,263.93,264.1,263.54,263.94,43737.0
2017-10-13 11:50:00,263.92,264.66,263.86,264.39,41310.0,263.92,264.66,263.86,264.39,41310.0
2017-10-13 12:00:00,264.4,264.58,264.13,264.16,37529.0,264.4,264.58,264.13,264.16,37529.0
2017-10-13 12:10:00,264.23,264.29,263.78,263.81,24626.0,264.23,264.29,263.78,263.81,24626.0
2017-10-13 12:20:00,263.86,264.07,263.67,264.06,19631.0,263.86,264.07,263.67,264.06,19631.0
2017-10-13 12:30:00,264.09,264.2,263.75,264.0,13103.0,264.09,264.2,263.75,264.0,13103.0
2017-10-13 12:40:00,263.95,264.08,263.78,264.04,10947.0,263.95,264.08,263.78,264.04,10947.0
2017-10-13 12:50:00,264.15,264.16,263.63,264.02,39891.0,264.15,264.16,263.63,264.02,39891.0
2017-10-13 13:00:00,264.07,264.29,263.98,264.0,18891.0,264.07,264.29,263.98,264.0,18891.0
2017-10-13 13:10:00,264.08,264.13,263.95,264.1,8728.0,264.08,264.13,263.95,264.1,8728.0
2017-10-13 13:20:00,264.1,264.21,263.86,263.96,14595.0,264.1,264.21,263.86,263.96,14595.0
2017-10-13 13:30:00,263.96,264.01,263.87,263.97,12478.0,263.96,264.01,263.87,263.97,12478.0
2017-10-13 13:40:00,263.97,264.03,263.87,263.9,12382.0,263.97,264.03,263.87,263.9,12382.0
2017-10-13 13:50:00,263.91,263.91,263.4,263.49,20815.0,263.91,263.91,263.4,263.49,20815.0
2017-10-13 14:00:00,263.42,263.42,262.9,263.19,35651.0,263.42,263.42,262.9,263.19,35651.0
2017-10-13 14:10:00,263.19,263.31,262.73,262.79,24151.0,263.19,263.31,262.73,262.79,24151.0
2017-10-13 14:20:00,262.77,262.79,262.61,262.71,24088.0,262.77,262.79,262.61,262.71,24088.0
2017-10-13 14:30:00,262.7,262.77,262.49,262.6,24470.0,262.7,262.77,262.49,262.6,24470.0
2017-10-13 14:40:00,262.61,262.61,262.07,262.22,27525.0,262.61,262.61,262.07,262.22,27525.0
2017-10-13 14:50:00,262.22,262.33,262.05,262.25,20071.0,262.22,262.33,262.05,262.25,20071.0
2017-10-13 15:00:00,262.25,262.33,261.88,262.04,25523.0,262.25,262.33,261.88,262.04,25523.0
2017-10-13 15:10:00,262.08,262.41,261.96,262.33,26215.0,262.08,262.41,261.96,262.33,26215.0
2017-10-13 15:20:00,262.33,262.46,262.26,262.44,20496.0,262.33,262.46,262.26,262.44,20496.0
2017-10-13 15:30:00,262.34,262.43,262.15,262.29,34211.0,262.34,262.43,262.15,262.29,34211.0
2017-10-13 15:40:00,262.29,262.32,262.04,262.1,66786.0,262.29,262.32,262.04,262.1,66786.0
2017-10-13 15:50:00,262.09,262.81,262.08,262.68,112486.0,262.09,262.81,262.08,262.68,112486.0
2017-10-16 09:30:00,264.98,265.86,264.63,265.1,172392.0,264.98,265.86,264.63,265.1,172392.0
2017-10-16 09:40:00,265.14,265.82,264.81,265.23,107086.0,265.14,265.82,264.81,265.23,107086.0
2017-10-16 09:50:00,265.22,265.25,264.2,264.99,65598.0,265.22,265.25,264.2,264.99,65598.0
2017-10-16 10:00:00,265.08,265.53,264.43,264.91,63771.0,265.08,265.53,264.43,264.91,63771.0
2017-10-16 10:10:00,264.94,265.01,264.0,264.41,63006.0,264.94,265.01,264.0,264.41,63006.0
2017-10-16 10:20:00,264.55,265.57,264.47,264.82,71142.0,264.55,265.57,264.47,264.82,71142.0
2017-10-16 10:30:00,264.82,265.59,264.57,265.07,39883.0,264.82,265.59,264.57,265.07,39883.0
2017-10-16 10:40:00,265.14,267.14,265.13,266.52,126702.0,265.14,267.14,265.13,266.52,126702.0
2017-10-16 10:50:00,266.6,267.99,266.5,267.5,102211.0,266.6,267.99,266.5,267.5,102211.0
2017-10-16 11:00:00,267.46,267.49,266.37,266.8,68256.0,267.46,267.49,266.37,266.8,68256.0
2017-10-16 11:10:00,266.8,267.11,266.12,266.9,69926.0,266.8,267.11,266.12,266.9,69926.0
2017-10-16 11:20:00,266.87,266.91,266.35,266.91,46983.0,266.87,266.91,266.35,266.91,46983.0
2017-10-16 11:30:00,266.98,267.5,266.81,267.01,37221.0,266.98,267.5,266.81,267.01,37221.0
2017-10-16 11:40:00,267.13,267.21,266.91,267.21,24069.0,267.13,267.21,266.91,267.21,24069.0
2017-10-16 11:50:00,267.2,267.55,266.99,267.43,30856.0,267.2,267.55,266.99,267.43,30856.0
2017-10-16 12:00:00,267.49,268.14,267.43,268.14,52634.0,267.49,268.14,267.43,268.14,52634.0
2017-10-16 12:10:00,268.18,268.54,267.69,267.86,60873.0,268.18,268.54,267.69,267.86,60873.0
2017-10-16 12:20:00,267.88,268.32,267.6,268.15,35220.0,267.88,268.32,267.6,268.15,35220.0
2017-10-16 12:30:00,268.19,268.64,268.0,268.64,39940.0,268.19,268.64,268.0,268.64,39940.0
2017-10-16 12:40:00,268.6,269.28,268.42,269.03,59196.0,268.6,269.28,268.42,269.03,59196.0
2017-10-16 12:50:00,269.05,269.58,268.93,269.27,71893.0,269.05,269.58,268.93,269.27,71893.0
2017-10-16 13:00:00,269.31,270.54,269.22,270.36,83474.0,269.31,270.54,269.22,270.36,83474.0
2017-10-16 13:10:00,270.39,270.6,269.8,269.9,56417.0,270.39,270.6,269.8,269.9,56417.0
2017-10-16 13:20:00,269.87,270.74,269.75,270.55,36983.0,269.87,270.74,269.75,270.55,36983.0
2017-10-16 13:30:00,270.57,270.76,270.3,270.44,37908.0,270.57,270.76,270.3,270.44,37908.0
2017-10-16 13:40:00,270.41,270.63,269.8,270.0,47145.0,270.41,270.63,269.8,270.0,47145.0
2017-10-16 13:50:00,270.0,270.08,269.46,269.56,37055.0,270.0,270.08,269.46,269.56,37055.0
2017-10-16 14:00:00,269.54,269.65,269.13,269.27,37027.0,269.54,269.65,269.13,269.27,37027.0
2017-10-16 14:10:00,269.34,269.89,269.28,269.81,33427.0,269.34,269.89,269.28,269.81,33427.0
2017-10-16 14:20:00,269.86,270.36,269.72,270.04,46814.0,269.86,270.36,269.72,270.04,46814.0
2017-10-16 14:30:00,270.04,270.29,269.86,269.97,29826.0,270.04,270.29,269.86,269.97,29826.0
2017-10-16 14:40:00,270.0,270.13,269.68,270.0,46271.0,270.0,270.13,269.68,270.0,46271.0
2017-10-16 14:50:00,270.01,271.03,270.0,270.91,60673.0,270.01,271.03,270.0,270.91,60673.0
2017-10-16 15:00:00,270.91,271.6,270.58,271.6,86947.0,270.91,271.6,270.58,271.6,86947.0
2017-10-16 15:10:00,271.67,272.34,271.53,272.09,97343.0,271.67,272.34,271.53,272.09,97343.0
2017-10-16 15:20:00,272.13,272.82,272.08,272.78,88222.0,272.13,272.82,272.08,272.78,88222.0
2017-10-16 15:30:00,272.8,273.07,272.26,272.49,145661.0,272.8,273.07,272.26,272.49,145661.0
2017-10-16 15:40:00,272.49,272.88,272.25,272.25,104377.0,272.49,272.88,272.25,272.25,104377.0
2017-10-16 15:50:00,272.29,272.94,271.68,272.83,248296.0,272.29,272.94,271.68,272.83,248296.0
2017-10-17 09:30:00,273.7,274.97,271.1,272.49,345106.0,273.7,274.97,271.1,272.49,345106.0
2017-10-17 09:40:00,272.57,273.6,272.23,273.16,130065.0,272.57,273.6,272.23,273.16,130065.0
2017-10-17 09:50:00,273.07,273.15,271.15,271.67,91437.0,273.07,273.15,271.15,271.67,91437.0
2017-10-17 10:00:00,271.67,272.14,271.3,271.95,86988.0,271.67,272.14,271.3,271.95,86988.0
2017-10-17 10:10:00,271.96,272.69,270.86,270.89,88986.0,271.96,272.69,270.86,270.89,88986.0
2017-10-17 10:20:00,270.96,272.03,270.83,271.47,57215.0,270.96,272.03,270.83,271.47,57215.0
2017-10-17 10:30:00,271.48,272.68,271.34,271.7,53167.0,271.48,272.68,271.34,271.7,53167.0
2017-10-17 10:40:00,271.54,271.61,270.62,271.0,54199.0,271.54,271.61,270.62,271.0,54199.0
2017-10-17 10:50:00,270.99,272.13,270.99,271.77,50672.0,270.99,272.13,270.99,271.77,50672.0
2017-10-17 11:00:00,271.74,271.77,270.85,270.95,55433.0,271.74,271.77,270.85,270.95,55433.0
2017-10-17 11:10:00,270.94,271.13,270.7,270.99,38048.0,270.94,271.13,270.7,270.99,38048.0
2017-10-17 11:20:00,271.0,271.08,270.69,270.76,28097.0,271.0,271.08,270.69,270.76,28097.0
2017-10-17 11:30:00,270.82,271.4,270.48,271.28,51529.0,270.82,271.4,270.48,271.28,51529.0
2017-10-17 11:40:00,271.21,271.24,270.83,270.85,54695.0,271.21,271.24,270.83,270.85,54695.0
2017-10-17 11:50:00,270.78,270.97,270.46,270.79,33599.0,270.78,270.97,270.46,270.79,33599.0
2017-10-17 12:00:00,270.86,271.06,270.6,270.95,55941.0,270.86,271.06,270.6,270.95,55941.0
2017-10-17 12:10:00,270.94,271.04,270.69,270.98,25915.0,270.94,271.04,270.69,270.98,25915.0
2017-10-17 12:20:00,270.95,271.05,270.86,271.0,35075.0,270.95,271.05,270.86,271.0,35075.0
2017-10-17 12:30:00,271.0,271.05,270.84,271.0,33332.0,271.0,271.05,270.84,271.0,33332.0
2017-10-17 12:40:00,271.0,271.1,270.86,270.95,41886.0,271.0,271.1,270.86,270.95,41886.0
2017-10-17 12:50:00,270.98,271.02,270.83,270.95,22824.0,270.98,271.02,270.83,270.95,22824.0
2017-10-17 13:00:00,270.95,271.16,270.85,270.91,44370.0,270.95,271.16,270.85,270.91,44370.0
2017-10-17 13:10:00,270.96,270.97,270.15,270.31,37398.0,270.96,270.97,270.15,270.31,37398.0
2017-10-17 13:20:00,270.32,270.6,269.81,269.81,52126.0,270.32,270.6,269.81,269.81,52126.0
2017-10-17 13:30:00,269.89,270.54,269.86,270.35,30146.0,269.89,270.54,269.86,270.35,30146.0
2017-10-17 13:40:00,270.27,270.46,269.86,270.03,25358.0,270.27,270.46,269.86,270.03,25358.0
2017-10-17 13:50:00,270.03,270.14,269.57,269.94,49073.0,270.03,270.14,269.57,269.94,49073.0
2017-10-17 14:00:00,269.93,270.03,269.57,269.88,28690.0,269.93,270.03,269.57,269.88,28690.0
2017-10-17 14:10:00,269.85,269.99,269.76,269.9,32173.0,269.85,269.99,269.76,269.9,32173.0
2017-10-17 14:20:00,269.89,270.03,269.58,269.93,22646.0,269.89,270.03,269.58,269.93,22646.0
2017-10-17 14:30:00,269.9,269.93,269.52,269.61,46263.0,269.9,269.93,269.52,269.61,46263.0
2017-10-17 14:40:00,269.61,269.91,269.51,269.54,43286.0,269.61,269.91,269.51,269.54,43286.0
2017-10-17 14:50:00,269.57,269.8,269.44,269.5,47851.0,269.57,269.8,269.44,269.5,47851.0
2017-10-17 15:00:00,269.56,269.9,269.52,269.77,218015.0,269.56,269.9,269.52,269.77,218015.0
2017-10-17 15:10:00,269.81,270.74,269.74,270.52,52420.0,269.81,270.74,269.74,270.52,52420.0
2017-10-17 15:20:00,270.6,270.76,270.55,270.64,61110.0,270.6,270.76,270.55,270.64,61110.0
2017-10-17 15:30:00,270.65,270.96,270.53,270.76,83096.0,270.65,270.96,270.53,270.76,83096.0
2017-10-17 15:40:00,270.72,270.93,270.4,270.74,85004.0,270.72,270.93,270.4,270.74,85004.0
2017-10-17 15:50:00,270.78,270.79,270.24,270.33,193352.0,270.78,270.79,270.24,270.33,193352.0
2017-10-18 09:30:00,271.1,271.49,267.0,269.11,257785.0,271.1,271.49,267.0,269.11,257785.0
2017-10-18 09:40:00,269.23,270.32,268.3,268.5,54440.0,269.23,270.32,268.3,268.5,54440.0
2017-10-18 09:50:00,268.48,269.1,268.14,268.25,50644.0,268.48,269.1,268.14,268.25,50644.0
2017-10-18 10:00:00,268.17,268.28,267.42,267.43,57335.0,268.17,268.28,267.42,267.43,57335.0
2017-10-18 10:10:00,267.33,267.72,266.97,267.63,104235.0,267.33,267.72,266.97,267.63,104235.0
2017-10-18 10:20:00,267.51,268.78,267.36,268.65,48072.0,267.51,268.78,267.36,268.65,48072.0
2017-10-18 10:30:00,268.74,269.46,268.73,269.39,49647.0,268.74,269.46,268.73,269.39,49647.0
2017-10-18 10:40:00,269.42,270.0,269.39,269.63,50325.0,269.42,270.0,269.39,269.63,50325.0
2017-10-18 10:50:00,269.61,269.85,269.26,269.52,59311.0,269.61,269.85,269.26,269.52,59311.0
2017-10-18 11:00:00,269.51,269.9,269.2,269.89,34857.0,269.51,269.9,269.2,269.89,34857.0
2017-10-18 11:10:00,269.89,269.98,268.66,269.04,41301.0,269.89,269.98,268.66,269.04,41301.0
2017-10-18 11:20:00,269.04,269.27,268.65,268.87,17407.0,269.04,269.27,268.65,268.87,17407.0
2017-10-18 11:30:00,268.94,269.18,268.87,269.0,22188.0,268.94,269.18,268.87,269.0,22188.0
2017-10-18 11:40:00,268.98,269.19,268.86,269.01,17294.0,268.98,269.19,268.86,269.01,17294.0
2017-10-18 11:50:00,269.0,269.05,268.53,268.65,34707.0,269.0,269.05,268.53,268.65,34707.0
2017-10-18 12:00:00,268.65,269.05,268.59,268.86,30754.0,268.65,269.05,268.59,268.86,30754.0
2017-10-18 12:10:00,268.82,269.19,268.72,269.14,18736.0,268.82,269.19,268.72,269.14,18736.0
2017-10-18 12:20:00,269.14,269.33,269.03,269.14,22719.0,269.14,269.33,269.03,269.14,22719.0
2017-10-18 12:30:00,269.13,269.17,268.63,268.74,14668.0,269.13,269.17,268.63,268.74,14668.0
2017-10-18 12:40:00,268.78,268.97,268.61,268.71,23827.0,268.78,268.97,268.61,268.71,23827.0
2017-10-18 12:50:00,268.73,268.93,267.85,267.93,81632.0,268.73,268.93,267.85,267.93,81632.0
2017-10-18 13:00:00,267.9,268.32,267.7,267.71,30905.0,267.9,268.32,267.7,267.71,30905.0
2017-10-18 13:10:00,267.76,268.24,267.64,268.06,16519.0,267.76,268.24,267.64,268.06,16519.0
2017-10-18 13:20:00,268.09,268.26,267.88,267.95,17350.0,268.09,268.26,267.88,267.95,17350.0
2017-10-18 13:30:00,267.95,268.29,267.68,268.16,33155.0,267.95,268.29,267.68,268.16,33155.0
2017-10-18 13:40:00,268.01,268.3,267.76,267.95,24302.0,268.01,268.3,267.76,267.95,24302.0
2017-10-18 13:50:00,267.93,268.23,267.9,268.0,32119.0,267.93,268.23,267.9,268.0,32119.0
2017-10-18 14:00:00,268.0,268.46,267.94,268.46,37923.0,268.0,268.46,267.94,268.46,37923.0
2017-10-18 14:10:00,268.5,268.65,268.26,268.43,51804.0,268.5,268.65,268.26,268.43,51804.0
2017-10-18 14:20:00,268.41,268.63,268.08,268.19,32803.0,268.41,268.63,268.08,268.19,32803.0
2017-10-18 14:30:00,268.13,268.75,268.13,268.42,16538.0,268.13,268.75,268.13,268.42,16538.0
2017-10-18 14:40:00,268.36,268.66,268.09,268.45,18745.0,268.36,268.66,268.09,268.45,18745.0
2017-10-18 14:50:00,268.42,268.96,268.32,268.96,25752.0,268.42,268.96,268.32,268.96,25752.0
2017-10-18 15:00:00,268.94,269.23,268.77,268.88,25063.0,268.94,269.23,268.77,268.88,25063.0
2017-10-18 15:10:00,268.81,269.05,268.71,268.95,37493.0,268.81,269.05,268.71,268.95,37493.0
2017-10-18 15:20:00,268.95,269.16,268.41,268.55,38031.0,268.95,269.16,268.41,268.55,38031.0
2017-10-18 15:30:00,268.68,268.78,268.39,268.62,32822.0,268.68,268.78,268.39,268.62,32822.0
2017-10-18 15:40:00,268.64,268.82,268.51,268.66,50816.0,268.64,268.82,268.51,268.66,50816.0
2017-10-18 15:50:00,268.63,268.98,268.52,268.98,72952.0,268.63,268.98,268.52,268.98,72952.0
2017-10-19 09:30:00,262.26,262.8,260.28,262.26,384842.0,262.26,262.8,260.28,262.26,384842.0
2017-10-19 09:40:00,262.18,262.44,259.82,260.11,133239.0,262.18,262.44,259.82,260.11,133239.0
2017-10-19 09:50:00,260.08,261.2,259.15,259.98,155207.0,260.08,261.2,259.15,259.98,155207.0
2017-10-19 10:00:00,259.87,261.9,259.76,261.08,94626.0,259.87,261.9,259.76,261.08,94626.0
2017-10-19 10:10:00,261.09,262.9,260.25,262.84,125524.0,261.09,262.9,260.25,262.84,125524.0
2017-10-19 10:20:00,262.85,262.93,260.73,261.1,96837.0,262.85,262.93,260.73,261.1,96837.0
2017-10-19 10:30:00,261.18,262.5,261.06,262.5,60946.0,261.18,262.5,261.06,262.5,60946.0
2017-10-19 10:40:00,262.46,263.61,262.45,263.41,70015.0,262.46,263.61,262.45,263.41,70015.0
2017-10-19 10:50:00,263.41,264.16,263.25,264.13,77256.0,263.41,264.16,263.25,264.13,77256.0
2017-10-19 11:00:00,264.15,265.15,264.07,264.69,72403.0,264.15,265.15,264.07,264.69,72403.0
2017-10-19 11:10:00,264.69,265.53,264.64,265.46,70578.0,264.69,265.53,264.64,265.46,70578.0
2017-10-19 11:20:00,265.41,265.41,263.89,263.95,100384.0,265.41,265.41,263.89,263.95,100384.0
2017-10-19 11:30:00,264.03,264.86,263.92,264.85,54815.0,264.03,264.86,263.92,264.85,54815.0
2017-10-19 11:40:00,264.84,264.87,263.89,264.15,24604.0,264.84,264.87,263.89,264.15,24604.0
2017-10-19 11:50:00,264.15,264.16,263.3,263.53,27746.0,264.15,264.16,263.3,263.53,27746.0
2017-10-19 12:00:00,263.62,263.68,263.05,263.47,25164.0,263.62,263.68,263.05,263.47,25164.0
2017-10-19 12:10:00,263.46,263.71,263.18,263.5,40568.0,263.46,263.71,263.18,263.5,40568.0
2017-10-19 12:20:00,263.53,263.78,263.37,263.5,15898.0,263.53,263.78,263.37,263.5,15898.0
2017-10-19 12:30:00,263.48,263.77,263.39,263.57,17455.0,263.48,263.77,263.39,263.57,17455.0
2017-10-19 12:40:00,263.63,263.63,263.39,263.49,19569.0,263.63,263.63,263.39,263.49,19569.0
2017-10-19 12:50:00,263.5,263.9,263.5,263.65,28734.0,263.5,263.9,263.5,263.65,28734.0
2017-10-19 13:00:00,263.75,263.93,263.67,263.74,12000.0,263.75,263.93,263.67,263.74,12000.0
2017-10-19 13:10:00,263.75,263.9,263.67,263.69,15651.0,263.75,263.9,263.67,263.69,15651.0
2017-10-19 13:20:00,263.65,263.9,263.51,263.9,23448.0,263.65,263.9,263.51,263.9,23448.0
2017-10-19 13:30:00,263.89,263.91,263.4,263.53,23158.0,263.89,263.91,263.4,263.53,23158.0
2017-10-19 13:40:00,263.66,263.98,263.65,263.74,15132.0,263.66,263.98,263.65,263.74,15132.0
2017-10-19 13:50:00,263.73,263.84,263.56,263.6,14866.0,263.73,263.84,263.56,263.6,14866.0
2017-10-19 14:00:00,263.6,263.74,263.38,263.56,25643.0,263.6,263.74,263.38,263.56,25643.0
2017-10-19 14:10:00,263.53,263.66,263.31,263.46,17182.0,263.53,263.66,263.31,263.46,17182.0
2017-10-19 14:20:00,263.49,263.68,263.43,263.61,17239.0,263.49,263.68,263.43,263.61,17239.0
2017-10-19 14:30:00,263.6,263.79,263.48,263.79,19536.0,263.6,263.79,263.48,263.79,19536.0
2017-10-19 14:40:00,263.71,263.84,263.6,263.74,90837.0,263.71,263.84,263.6,263.74,90837.0
2017-10-19 14:50:00,263.72,264.97,263.72,264.97,79361.0,263.72,264.97,263.72,264.97,79361.0
2017-10-19 15:00:00,264.96,265.0,264.15,264.34,24078.0,264.96,265.0,264.15,264.34,24078.0
2017-10-19 15:10:00,264.42,264.78,264.31,264.78,22432.0,264.42,264.78,264.31,264.78,22432.0
2017-10-19 15:20:00,264.7,264.84,264.31,264.35,17949.0,264.7,264.84,264.31,264.35,17949.0
2017-10-19 15:30:00,264.36,264.66,264.26,264.53,30929.0,264.36,264.66,264.26,264.53,30929.0
2017-10-19 15:40:00,264.52,264.66,264.19,264.19,52641.0,264.52,264.66,264.19,264.19,52641.0
2017-10-19 15:50:00,264.17,264.68,263.87,264.59,136154.0,264.17,264.68,263.87,264.59,136154.0
2017-10-20 09:30:00,268.4,269.21,268.0,268.73,176111.0,268.4,269.21,268.0,268.73,176111.0
2017-10-20 09:40:00,268.82,269.21,268.39,268.73,107142.0,268.82,269.21,268.39,268.73,107142.0
2017-10-20 09:50:00,268.84,269.42,268.45,268.96,61446.0,268.84,269.42,268.45,268.96,61446.0
2017-10-20 10:00:00,269.0,269.8,268.89,269.14,77678.0,269.0,269.8,268.89,269.14,77678.0
2017-10-20 10:10:00,269.11,269.7,269.0,269.2,57257.0,269.11,269.7,269.0,269.2,57257.0
2017-10-20 10:20:00,269.18,269.24,268.15,268.44,69916.0,269.18,269.24,268.15,268.44,69916.0
2017-10-20 10:30:00,268.42,268.42,266.81,267.0,60514.0,268.42,268.42,266.81,267.0,60514.0
2017-10-20 10:40:00,267.05,267.1,266.32,266.37,49541.0,267.05,267.1,266.32,266.37,49541.0
2017-10-20 10:50:00,266.36,267.33,266.33,267.11,34897.0,266.36,267.33,266.33,267.11,34897.0
2017-10-20 11:00:00,267.17,267.33,267.05,267.3,22980.0,267.17,267.33,267.05,267.3,22980.0
2017-10-20 11:10:00,267.21,267.24,266.66,266.84,23708.0,267.21,267.24,266.66,266.84,23708.0
2017-10-20 11:20:00,266.88,267.42,266.83,267.27,34119.0,266.88,267.42,266.83,267.27,34119.0
2017-10-20 11:30:00,267.42,267.89,267.3,267.82,26251.0,267.42,267.89,267.3,267.82,26251.0
2017-10-20 11:40:00,267.82,267.95,267.64,267.75,42060.0,267.82,267.95,267.64,267.75,42060.0
2017-10-20 11:50:00,267.67,267.74,267.1,267.56,27312.0,267.67,267.74,267.1,267.56,27312.0
2017-10-20 12:00:00,267.55,267.72,267.44,267.49,23891.0,267.55,267.72,267.44,267.49,23891.0
2017-10-20 12:10:00,267.51,267.65,267.3,267.52,25723.0,267.51,267.65,267.3,267.52,25723.0
2017-10-20 12:20:00,267.54,267.92,267.46,267.57,15406.0,267.54,267.92,267.46,267.57,15406.0
2017-10-20 12:30:00,267.63,267.96,267.47,267.49,38257.0,267.63,267.96,267.47,267.49,38257.0
2017-10-20 12:40:00,267.45,267.5,266.82,266.97,30374.0,267.45,267.5,266.82,266.97,30374.0
2017-10-20 12:50:00,266.92,268.24,266.9,267.78,33762.0,266.92,268.24,266.9,267.78,33762.0
2017-10-20 13:00:00,267.75,268.16,267.52,268.16,21060.0,267.75,268.16,267.52,268.16,21060.0
2017-10-20 13:10:00,268.16,268.28,267.63,267.64,15291.0,268.16,268.28,267.63,267.64,15291.0
2017-10-20 13:20:00,267.63,267.64,267.11,267.37,14836.0,267.63,267.64,267.11,267.37,14836.0
2017-10-20 13:30:00,267.3,267.52,267.18,267.43,19883.0,267.3,267.52,267.18,267.43,19883.0
2017-10-20 13:40:00,267.54,267.58,267.03,267.1,22020.0,267.54,267.58,267.03,267.1,22020.0
2017-10-20 13:50:00,267.12,267.21,266.8,266.95,19775.0,267.12,267.21,266.8,266.95,19775.0
2017-10-20 14:00:00,266.98,266.98,266.28,266.35,26332.0,266.98,266.98,266.28,266.35,26332.0
2017-10-20 14:10:00,266.31,266.61,266.1,266.25,18315.0,266.31,266.61,266.1,266.25,18315.0
2017-10-20 14:20:00,266.31,266.56,265.81,266.14,29375.0,266.31,266.56,265.81,266.14,29375.0
2017-10-20 14:30:00,266.2,266.55,266.19,266.39,16604.0,266.2,266.55,266.19,266.39,16604.0
2017-10-20 14:40:00,266.33,266.35,265.87,266.08,20914.0,266.33,266.35,265.87,266.08,20914.0
2017-10-20 14:50:00,266.04,266.06,265.5,265.57,22932.0,266.04,266.06,265.5,265.57,22932.0
2017-10-20 15:00:00,265.55,265.82,265.51,265.65,22987.0,265.55,265.82,265.51,265.65,22987.0
2017-10-20 15:10:00,265.66,265.95,265.64,265.76,24908.0,265.66,265.95,265.64,265.76,24908.0
2017-10-20 15:20:00,265.79,265.88,265.21,265.21,30879.0,265.79,265.88,265.21,265.21,30879.0
2017-10-20 15:30:00,265.2,265.49,265.02,265.22,48202.0,265.2,265.49,265.02,265.22,48202.0
2017-10-20 15:40:00,265.22,265.28,264.78,264.8,75138.0,265.22,265.28,264.78,264.8,75138.0
2017-10-20 15:50:00,264.87,264.95,264.35,264.9,181077.0,264.87,264.95,264.35,264.9,181077.0
2017-10-23 09:30:00,266.1,266.6,264.67,265.95,150309.0,266.1,266.6,264.67,265.95,150309.0
2017-10-23 09:40:00,265.95,265.95,264.04,264.28,48048.0,265.95,265.95,264.04,264.28,48048.0
2017-10-23 09:50:00,264.18,264.3,262.86,263.2,88468.0,264.18,264.3,262.86,263.2,88468.0
2017-10-23 10:00:00,263.28,263.32,261.51,261.78,60377.0,263.28,263.32,261.51,261.78,60377.0
2017-10-23 10:10:00,261.59,262.83,261.59,262.8,79773.0,261.59,262.83,261.59,262.8,79773.0
2017-10-23 10:20:00,262.72,262.89,262.22,262.69,32069.0,262.72,262.89,262.22,262.69,32069.0
2017-10-23 10:30:00,262.77,263.3,262.5,263.17,39238.0,262.77,263.3,262.5,263.17,39238.0
2017-10-23 10:40:00,263.3,263.31,262.53,263.02,53440.0,263.3,263.31,262.53,263.02,53440.0
2017-10-23 10:50:00,263.15,263.4,262.89,263.07,41891.0,263.15,263.4,262.89,263.07,41891.0
2017-10-23 11:00:00,263.15,263.9,263.12,263.74,20264.0,263.15,263.9,263.12,263.74,20264.0
2017-10-23 11:10:00,263.7,263.99,263.68,263.95,30839.0,263.7,263.99,263.68,263.95,30839.0
2017-10-23 11:20:00,264.12,264.38,263.87,264.09,43926.0,264.12,264.38,263.87,264.09,43926.0
2017-10-23 11:30:00,264.11,264.77,264.0,264.25,36431.0,264.11,264.77,264.0,264.25,36431.0
2017-10-23 11:40:00,264.31,264.83,264.1,264.56,21323.0,264.31,264.83,264.1,264.56,21323.0
2017-10-23 11:50:00,264.56,265.18,264.14,265.18,33516.0,264.56,265.18,264.14,265.18,33516.0
2017-10-23 12:00:00,265.18,265.18,264.92,265.03,19117.0,265.18,265.18,264.92,265.03,19117.0
2017-10-23 12:10:00,264.93,265.33,264.93,265.17,19847.0,264.93,265.33,264.93,265.17,19847.0
2017-10-23 12:20:00,265.2,265.55,265.19,265.55,27640.0,265.2,265.55,265.19,265.55,27640.0
2017-10-23 12:30:00,265.5,265.69,265.09,265.24,20487.0,265.5,265.69,265.09,265.24,20487.0
2017-10-23 12:40:00,265.23,265.69,265.16,265.47,18311.0,265.23,265.69,265.16,265.47,18311.0
2017-10-23 12:50:00,265.39,265.95,265.38,265.91,16895.0,265.39,265.95,265.38,265.91,16895.0
2017-10-23 13:00:00,265.95,266.7,265.91,266.43,29890.0,265.95,266.7,265.91,266.43,29890.0
2017-10-23 13:10:00,266.55,266.92,266.27,266.73,26161.0,266.55,266.92,266.27,266.73,26161.0
2017-10-23 13:20:00,266.7,267.24,266.68,266.8,27039.0,266.7,267.24,266.68,266.8,27039.0
2017-10-23 13:30:00,266.79,267.15,266.3,266.53,32327.0,266.79,267.15,266.3,266.53,32327.0
2017-10-23 13:40:00,266.52,267.64,266.21,267.64,40879.0,266.52,267.64,266.21,267.64,40879.0
2017-10-23 13:50:00,267.54,267.87,267.28,267.81,47798.0,267.54,267.87,267.28,267.81,47798.0
2017-10-23 14:00:00,267.83,267.85,267.54,267.8,29937.0,267.83,267.85,267.54,267.8,29937.0
2017-10-23 14:10:00,267.76,267.85,266.74,267.1,24117.0,267.76,267.85,266.74,267.1,24117.0
2017-10-23 14:20:00,267.18,267.46,266.98,267.35,41441.0,267.18,267.46,266.98,267.35,41441.0
2017-10-23 14:30:00,267.35,267.45,266.86,267.28,39882.0,267.35,267.45,266.86,267.28,39882.0
2017-10-23 14:40:00,267.25,267.37,266.95,267.04,45034.0,267.25,267.37,266.95,267.04,45034.0
2017-10-23 14:50:00,267.05,267.33,267.0,267.1,20721.0,267.05,267.33,267.0,267.1,20721.0
2017-10-23 15:00:00,267.03,267.27,266.96,267.06,19686.0,267.03,267.27,266.96,267.06,19686.0
2017-10-23 15:10:00,267.09,267.4,266.79,267.04,35112.0,267.09,267.4,266.79,267.04,35112.0
2017-10-23 15:20:00,266.98,267.21,266.52,266.75,26095.0,266.98,267.21,266.52,266.75,26095.0
2017-10-23 15:30:00,266.84,266.86,266.09,266.18,34864.0,266.84,266.86,266.09,266.18,34864.0
2017-10-23 15:40:00,266.17,266.56,265.96,266.24,69233.0,266.17,266.56,265.96,266.24,69233.0
2017-10-23 15:50:00,266.23,266.51,265.92,266.09,100721.0,266.23,266.51,265.92,266.09,100721.0
2017-10-24 09:30:00,266.2,266.8,263.75,264.4,162378.0,266.2,266.8,263.75,264.4,162378.0
2017-10-24 09:40:00,264.46,265.77,263.54,265.63,61635.0,264.46,265.77,263.54,265.63,61635.0
2017-10-24 09:50:00,265.73,266.46,264.9,265.53,59713.0,265.73,266.46,264.9,265.53,59713.0
2017-10-24 10:00:00,265.68,266.51,265.46,265.96,47041.0,265.68,266.51,265.46,265.96,47041.0
2017-10-24 10:10:00,265.99,266.03,264.55,265.05,42453.0,265.99,266.03,264.55,265.05,42453.0
2017-10-24 10:20:00,264.86,265.53,264.85,265.33,41084.0,264.86,265.53,264.85,265.33,41084.0
2017-10-24 10:30:00,265.13,265.25,264.18,264.24,34526.0,265.13,265.25,264.18,264.24,34526.0
2017-10-24 10:40:00,264.36,264.9,264.25,264.36,33385.0,264.36,264.9,264.25,264.36,33385.0
2017-10-24 10:50:00,264.3,265.03,264.3,264.87,37425.0,264.3,265.03,264.3,264.87,37425.0
2017-10-24 11:00:00,264.79,264.98,264.51,264.74,21020.0,264.79,264.98,264.51,264.74,21020.0
2017-10-24 11:10:00,264.68,265.0,264.51,264.51,22610.0,264.68,265.0,264.51,264.51,22610.0
2017-10-24 11:20:00,264.64,265.4,264.55,265.38,27350.0,264.64,265.4,264.55,265.38,27350.0
2017-10-24 11:30:00,265.31,266.12,265.05,265.05,37504.0,265.31,266.12,265.05,265.05,37504.0
2017-10-24 11:40:00,265.16,265.52,265.02,265.25,21699.0,265.16,265.52,265.02,265.25,21699.0
2017-10-24 11:50:00,265.12,265.18,264.78,264.85,11394.0,265.12,265.18,264.78,264.85,11394.0
2017-10-24 12:00:00,264.84,265.0,264.21,264.42,20957.0,264.84,265.0,264.21,264.42,20957.0
2017-10-24 12:10:00,264.41,264.52,264.26,264.26,9709.0,264.41,264.52,264.26,264.26,9709.0
2017-10-24 12:20:00,264.25,264.5,264.17,264.34,12033.0,264.25,264.5,264.17,264.34,12033.0
2017-10-24 12:30:00,264.34,264.38,263.67,263.88,16688.0,264.34,264.38,263.67,263.88,16688.0
2017-10-24 12:40:00,263.89,264.02,263.67,264.02,16200.0,263.89,264.02,263.67,264.02,16200.0
2017-10-24 12:50:00,264.02,264.15,263.6,263.67,17085.0,264.02,264.15,263.6,263.67,17085.0
2017-10-24 13:00:00,263.65,263.83,263.5,263.58,17583.0,263.65,263.83,263.5,263.58,17583.0
2017-10-24 13:10:00,263.51,263.73,263.26,263.68,22735.0,263.51,263.73,263.26,263.68,22735.0
2017-10-24 13:20:00,263.6,264.0,263.6,263.81,35732.0,263.6,264.0,263.6,263.81,35732.0
2017-10-24 13:30:00,263.81,264.24,263.67,264.24,33698.0,263.81,264.24,263.67,264.24,33698.0
2017-10-24 13:40:00,264.22,264.25,263.92,264.18,35989.0,264.22,264.25,263.92,264.18,35989.0
2017-10-24 13:50:00,264.12,264.15,263.94,264.04,22077.0,264.12,264.15,263.94,264.04,22077.0
2017-10-24 14:00:00,264.06,264.08,263.36,263.55,22453.0,264.06,264.08,263.36,263.55,22453.0
2017-10-24 14:10:00,263.52,264.0,263.48,263.99,15661.0,263.52,264.0,263.48,263.99,15661.0
2017-10-24 14:20:00,263.99,264.0,263.85,263.91,10490.0,263.99,264.0,263.85,263.91,10490.0
2017-10-24 14:30:00,263.9,264.0,263.7,263.7,17890.0,263.9,264.0,263.7,263.7,17890.0
2017-10-24 14:40:00,263.68,263.86,263.57,263.86,19163.0,263.68,263.86,263.57,263.86,19163.0
2017-10-24 14:50:00,263.84,263.84,263.38,263.51,19102.0,263.84,263.84,263.38,263.51,19102.0
2017-10-24 15:00:00,263.55,263.9,263.23,263.47,22963.0,263.55,263.9,263.23,263.47,22963.0
2017-10-24 15:10:00,263.48,263.6,263.3,263.47,15991.0,263.48,263.6,263.3,263.47,15991.0
2017-10-24 15:20:00,263.43,263.74,263.13,263.26,27946.0,263.43,263.74,263.13,263.26,27946.0
2017-10-24 15:30:00,263.23,263.5,263.19,263.43,25094.0,263.23,263.5,263.19,263.43,25094.0
2017-10-24 15:40:00,263.45,263.51,263.11,263.36,50155.0,263.45,263.51,263.11,263.36,50155.0
2017-10-24 15:50:00,263.33,264.04,263.33,264.04,74562.0,263.33,264.04,263.33,264.04,74562.0
2017-10-25 09:30:00,264.68,268.51,264.2,267.1,152820.0,264.68,268.51,264.2,267.1,152820.0
2017-10-25 09:40:00,267.11,268.14,266.33,267.32,66260.0,267.11,268.14,266.33,267.32,66260.0
2017-10-25 09:50:00,267.42,267.43,265.75,266.66,60213.0,267.42,267.43,265.75,266.66,60213.0
2017-10-25 10:00:00,266.39,267.57,266.03,266.17,77806.0,266.39,267.57,266.03,266.17,77806.0
2017-10-25 10:10:00,266.14,266.18,264.57,264.68,55133.0,266.14,266.18,264.57,264.68,55133.0
2017-10-25 10:20:00,264.61,265.84,264.33,265.84,58550.0,264.61,265.84,264.33,265.84,58550.0
2017-10-25 10:30:00,265.91,266.12,264.14,264.14,54505.0,265.91,266.12,264.14,264.14,54505.0
2017-10-25 10:40:00,264.14,264.84,262.84,263.22,63282.0,264.14,264.84,262.84,263.22,63282.0
2017-10-25 10:50:00,263.44,263.5,262.86,263.32,68262.0,263.44,263.5,262.86,263.32,68262.0
2017-10-25 11:00:00,263.34,263.54,259.6,260.13,97763.0,263.34,263.54,259.6,260.13,97763.0
2017-10-25 11:10:00,260.11,260.28,258.45,258.78,113664.0,260.11,260.28,258.45,258.78,113664.0
2017-10-25 11:20:00,258.77,260.38,257.69,260.27,115630.0,258.77,260.38,257.69,260.27,115630.0
2017-10-25 11:30:00,260.38,261.93,260.29,261.92,50783.0,260.38,261.93,260.29,261.92,50783.0
2017-10-25 11:40:00,262.25,262.25,260.26,261.09,33903.0,262.25,262.25,260.26,261.09,33903.0
2017-10-25 11:50:00,261.09,261.19,259.06,259.15,42073.0,261.09,261.19,259.06,259.15,42073.0
2017-10-25 12:00:00,259.29,260.52,259.04,260.23,39485.0,259.29,260.52,259.04,260.23,39485.0
2017-10-25 12:10:00,260.45,260.45,259.35,259.73,41401.0,260.45,260.45,259.35,259.73,41401.0
2017-10-25 12:20:00,259.78,259.8,258.7,258.93,32069.0,259.78,259.8,258.7,258.93,32069.0
2017-10-25 12:30:00,258.99,259.97,258.69,259.66,20625.0,258.99,259.97,258.69,259.66,20625.0
2017-10-25 12:40:00,259.74,260.64,259.65,260.35,22830.0,259.74,260.64,259.65,260.35,22830.0
2017-10-25 12:50:00,260.35,261.23,260.21,261.15,24897.0,260.35,261.23,260.21,261.15,24897.0
2017-10-25 13:00:00,261.14,261.21,260.56,260.83,19369.0,261.14,261.21,260.56,260.83,19369.0
2017-10-25 13:10:00,260.79,261.47,260.61,261.01,24176.0,260.79,261.47,260.61,261.01,24176.0
2017-10-25 13:20:00,260.94,261.17,260.62,260.88,28309.0,260.94,261.17,260.62,260.88,28309.0
2017-10-25 13:30:00,260.95,261.56,260.75,260.89,38324.0,260.95,261.56,260.75,260.89,38324.0
2017-10-25 13:40:00,260.89,261.44,260.85,261.16,42613.0,260.89,261.44,260.85,261.16,42613.0
2017-10-25 13:50:00,261.14,261.21,260.8,260.88,17750.0,261.14,261.21,260.8,260.88,17750.0
2017-10-25 14:00:00,260.97,261.75,260.97,261.44,18475.0,260.97,261.75,260.97,261.44,18475.0
2017-10-25 14:10:00,261.32,261.46,260.84,261.08,27302.0,261.32,261.46,260.84,261.08,27302.0
2017-10-25 14:20:00,261.07,261.34,260.81,260.98,28175.0,261.07,261.34,260.81,260.98,28175.0
2017-10-25 14:30:00,260.98,261.33,260.55,260.76,30748.0,260.98,261.33,260.55,260.76,30748.0
2017-10-25 14:40:00,260.64,261.17,260.62,261.17,17018.0,260.64,261.17,260.62,261.17,17018.0
2017-10-25 14:50:00,261.15,261.56,260.93,261.24,25546.0,261.15,261.56,260.93,261.24,25546.0
2017-10-25 15:00:00,261.19,262.21,261.18,261.94,39055.0,261.19,262.21,261.18,261.94,39055.0
2017-10-25 15:10:00,261.91,262.82,261.68,262.81,86582.0,261.91,262.82,261.68,262.81,86582.0
2017-10-25 15:20:00,262.68,262.94,262.37,262.61,52090.0,262.68,262.94,262.37,262.61,52090.0
2017-10-25 15:30:00,262.64,262.79,262.0,262.05,28382.0,262.64,262.79,262.0,262.05,28382.0
2017-10-25 15:40:00,262.06,262.38,261.62,261.74,50524.0,262.06,262.38,261.62,261.74,50524.0
2017-10-25 15:50:00,262.02,263.2,261.69,263.04,180210.0,262.02,263.2,261.69,263.04,180210.0
2017-10-26 09:30:00,262.06,263.56,259.55,261.85,150920.0,262.06,263.56,259.55,261.85,150920.0
2017-10-26 09:40:00,261.68,262.32,259.47,261.01,71795.0,261.68,262.32,259.47,261.01,71795.0
2017-10-26 09:50:00,260.91,261.17,260.05,260.27,60685.0,260.91,261.17,260.05,260.27,60685.0
2017-10-26 10:00:00,260.22,261.12,259.69,260.41,57316.0,260.22,261.12,259.69,260.41,57316.0
2017-10-26 10:10:00,260.32,260.67,259.47,259.61,54259.0,260.32,260.67,259.47,259.61,54259.0
2017-10-26 10:20:00,259.7,261.11,259.67,260.88,47622.0,259.7,261.11,259.67,260.88,47622.0
2017-10-26 10:30:00,260.89,262.96,260.89,262.33,73689.0,260.89,262.96,260.89,262.33,73689.0
2017-10-26 10:40:00,262.42,263.9,262.33,263.9,53719.0,262.42,263.9,262.33,263.9,53719.0
2017-10-26 10:50:00,264.0,264.34,263.19,263.41,45899.0,264.0,264.34,263.19,263.41,45899.0
2017-10-26 11:00:00,263.44,263.96,262.78,263.74,70011.0,263.44,263.96,262.78,263.74,70011.0
2017-10-26 11:10:00,263.76,263.99,263.03,263.55,45427.0,263.76,263.99,263.03,263.55,45427.0
2017-10-26 11:20:00,263.55,263.56,262.55,262.81,31406.0,263.55,263.56,262.55,262.81,31406.0
2017-10-26 11:30:00,262.63,263.05,262.36,262.6,33593.0,262.63,263.05,262.36,262.6,33593.0
2017-10-26 11:40:00,262.54,263.27,262.49,262.95,25299.0,262.54,263.27,262.49,262.95,25299.0
2017-10-26 11:50:00,263.01,263.84,262.54,263.82,45110.0,263.01,263.84,262.54,263.82,45110.0
2017-10-26 12:00:00,263.85,265.51,263.69,265.26,87747.0,263.85,265.51,263.69,265.26,87747.0
2017-10-26 12:10:00,265.28,265.46,264.13,264.78,63611.0,265.28,265.46,264.13,264.78,63611.0
2017-10-26 12:20:00,264.91,265.27,263.9,264.7,39240.0,264.91,265.27,263.9,264.7,39240.0
2017-10-26 12:30:00,264.62,264.68,263.74,263.99,26204.0,264.62,264.68,263.74,263.99,26204.0
2017-10-26 12:40:00,263.98,264.51,263.6,264.42,24406.0,263.98,264.51,263.6,264.42,24406.0
2017-10-26 12:50:00,264.16,264.29,263.02,263.09,27081.0,264.16,264.29,263.02,263.09,27081.0
2017-10-26 13:00:00,263.16,263.98,262.88,263.76,34798.0,263.16,263.98,262.88,263.76,34798.0
2017-10-26 13:10:00,263.77,263.85,263.12,263.38,15694.0,263.77,263.85,263.12,263.38,15694.0
2017-10-26 13:20:00,263.34,263.42,263.14,263.19,12021.0,263.34,263.42,263.14,263.19,12021.0
2017-10-26 13:30:00,263.24,263.68,262.99,263.67,44124.0,263.24,263.68,262.99,263.67,44124.0
2017-10-26 13:40:00,263.59,263.86,263.32,263.65,29738.0,263.59,263.86,263.32,263.65,29738.0
2017-10-26 13:50:00,263.67,264.75,263.44,264.56,42642.0,263.67,264.75,263.44,264.56,42642.0
2017-10-26 14:00:00,264.54,264.65,264.0,264.17,58082.0,264.54,264.65,264.0,264.17,58082.0
2017-10-26 14:10:00,264.14,264.61,263.98,264.18,28913.0,264.14,264.61,263.98,264.18,28913.0
2017-10-26 14:20:00,264.22,264.38,263.88,263.97,24769.0,264.22,264.38,263.88,263.97,24769.0
2017-10-26 14:30:00,263.88,264.25,263.0,263.05,54518.0,263.88,264.25,263.0,263.05,54518.0
2017-10-26 14:40:00,263.05,263.06,261.42,261.44,101930.0,263.05,263.06,261.42,261.44,101930.0
2017-10-26 14:50:00,261.34,262.4,261.04,262.31,76515.0,261.34,262.4,261.04,262.31,76515.0
2017-10-26 15:00:00,262.4,262.56,262.0,262.0,58377.0,262.4,262.56,262.0,262.0,58377.0
2017-10-26 15:10:00,262.05,262.43,261.72,261.92,47419.0,262.05,262.43,261.72,261.92,47419.0
2017-10-26 15:20:00,261.88,261.96,260.85,261.76,64393.0,261.88,261.96,260.85,261.76,64393.0
2017-10-26 15:30:00,261.77,262.3,261.65,261.93,69662.0,261.77,262.3,261.65,261.93,69662.0
2017-10-26 15:40:00,261.96,262.3,261.9,261.95,95041.0,261.96,262.3,261.9,261.95,95041.0
2017-10-26 15:50:00,261.99,262.03,260.21,260.62,244324.0,261.99,262.03,260.21,260.62,244324.0
2017-10-27 09:30:00,241.82,247.39,240.05,245.42,1107834.0,241.82,247.39,240.05,245.42,1107834.0
2017-10-27 09:40:00,245.37,245.86,240.62,240.62,774224.0,245.37,245.86,240.62,240.62,774224.0
2017-10-27 09:50:00,240.72,242.79,240.01,242.5,489351.0,240.72,242.79,240.01,242.5,489351.0
2017-10-27 10:00:00,242.5,243.97,241.85,243.16,330262.0,242.5,243.97,241.85,243.16,330262.0
2017-10-27 10:10:00,243.2,245.59,242.54,242.76,247096.0,243.2,245.59,242.54,242.76,247096.0
2017-10-27 10:20:00,242.79,244.23,241.6,243.81,231764.0,242.79,244.23,241.6,243.81,231764.0
2017-10-27 10:30:00,243.84,245.24,243.02,243.89,225018.0,243.84,245.24,243.02,243.89,225018.0
2017-10-27 10:40:00,243.89,245.11,243.64,243.92,205311.0,243.89,245.11,243.64,243.92,205311.0
2017-10-27 10:50:00,243.99,244.06,243.0,243.28,152965.0,243.99,244.06,243.0,243.28,152965.0
2017-10-27 11:00:00,243.2,244.0,242.9,244.0,152765.0,243.2,244.0,242.9,244.0,152765.0
2017-10-27 11:10:00,243.92,244.44,241.85,242.5,218894.0,243.92,244.44,241.85,242.5,218894.0
2017-10-27 11:20:00,242.5,242.81,240.88,240.98,162918.0,242.5,242.81,240.88,240.98,162918.0
2017-10-27 11:30:00,241.1,242.09,240.46,240.74,144378.0,241.1,242.09,240.46,240.74,144378.0
2017-10-27 11:40:00,240.74,241.24,240.13,241.0,124015.0,240.74,241.24,240.13,241.0,124015.0
2017-10-27 11:50:00,241.06,241.99,240.81,241.0,128133.0,241.06,241.99,240.81,241.0,128133.0
2017-10-27 12:00:00,241.0,241.75,240.82,241.25,109504.0,241.0,241.75,240.82,241.25,109504.0
2017-10-27 12:10:00,241.13,241.14,239.36,239.9,282850.0,241.13,241.14,239.36,239.9,282850.0
2017-10-27 12:20:00,239.91,240.84,239.88,240.43,114771.0,239.91,240.84,239.88,240.43,114771.0
2017-10-27 12:30:00,240.32,240.49,239.32,240.01,166452.0,240.32,240.49,239.32,240.01,166452.0
2017-10-27 12:40:00,239.97,240.18,239.58,239.73,152137.0,239.97,240.18,239.58,239.73,152137.0
2017-10-27 12:50:00,239.73,240.03,238.93,238.96,159271.0,239.73,240.03,238.93,238.96,159271.0
2017-10-27 13:00:00,238.97,239.77,238.88,239.74,98534.0,238.97,239.77,238.88,239.74,98534.0
2017-10-27 13:10:00,239.71,239.8,239.06,239.4,100193.0,239.71,239.8,239.06,239.4,100193.0
2017-10-27 13:20:00,239.36,239.4,238.35,238.53,103557.0,239.36,239.4,238.35,238.53,103557.0
2017-10-27 13:30:00,238.52,239.35,238.38,238.92,104515.0,238.52,239.35,238.38,238.92,104515.0
2017-10-27 13:40:00,238.93,238.99,238.5,238.72,104854.0,238.93,238.99,238.5,238.72,104854.0
2017-10-27 13:50:00,238.72,238.8,238.42,238.56,134749.0,238.72,238.8,238.42,238.56,134749.0
2017-10-27 14:00:00,238.53,238.75,237.9,237.9,144414.0,238.53,238.75,237.9,237.9,144414.0
2017-10-27 14:10:00,237.9,238.0,236.82,236.88,194247.0,237.9,238.0,236.82,236.88,194247.0
2017-10-27 14:20:00,236.83,237.2,235.73,236.59,268130.0,236.83,237.2,235.73,236.59,268130.0
2017-10-27 14:30:00,236.64,237.52,236.46,237.4,70451.0,236.64,237.52,236.46,237.4,70451.0
2017-10-27 14:40:00,237.33,237.85,237.12,237.36,78665.0,237.33,237.85,237.12,237.36,78665.0
2017-10-27 14:50:00,237.39,238.65,237.37,237.78,125589.0,237.39,238.65,237.37,237.78,125589.0
2017-10-27 15:00:00,237.89,238.15,237.29,237.3,126996.0,237.89,238.15,237.29,237.3,126996.0
2017-10-27 15:10:00,237.3,237.62,236.41,236.5,131161.0,237.3,237.62,236.41,236.5,131161.0
2017-10-27 15:20:00,236.51,237.46,235.91,237.42,186041.0,236.51,237.46,235.91,237.42,186041.0
2017-10-27 15:30:00,237.28,238.38,237.1,237.98,182177.0,237.28,238.38,237.1,237.98,182177.0
2017-10-27 15:40:00,238.0,239.24,237.39,239.19,335983.0,238.0,239.24,237.39,239.19,335983.0
2017-10-27 15:50:00,239.26,240.45,238.87,239.24,532733.0,239.26,240.45,238.87,239.24,532733.0
2017-10-30 09:30:00,240.96,244.48,240.77,243.69,348248.0,240.96,244.48,240.77,243.69,348248.0
2017-10-30 09:40:00,243.7,244.55,240.93,241.11,194244.0,243.7,244.55,240.93,241.11,194244.0
2017-10-30 09:50:00,241.15,241.97,240.54,240.8,95303.0,241.15,241.97,240.54,240.8,95303.0
2017-10-30 10:00:00,240.82,241.11,239.64,241.11,187297.0,240.82,241.11,239.64,241.11,187297.0
2017-10-30 10:10:00,241.2,241.41,239.97,241.1,123482.0,241.2,241.41,239.97,241.1,123482.0
2017-10-30 10:20:00,241.0,241.09,239.23,239.58,140502.0,241.0,241.09,239.23,239.58,140502.0
2017-10-30 10:30:00,239.54,239.6,238.54,239.29,102923.0,239.54,239.6,238.54,239.29,102923.0
2017-10-30 10:40:00,239.23,240.82,239.0,239.75,92433.0,239.23,240.82,239.0,239.75,92433.0
2017-10-30 10:50:00,239.68,240.01,239.48,239.98,75364.0,239.68,240.01,239.48,239.98,75364.0
2017-10-30 11:00:00,239.98,240.03,238.6,238.78,66162.0,239.98,240.03,238.6,238.78,66162.0
2017-10-30 11:10:00,238.78,239.03,238.31,238.4,68188.0,238.78,239.03,238.31,238.4,68188.0
2017-10-30 11:20:00,238.32,238.98,238.01,238.16,73505.0,238.32,238.98,238.01,238.16,73505.0
2017-10-30 11:30:00,238.11,238.17,237.35,237.5,98292.0,238.11,238.17,237.35,237.5,98292.0
2017-10-30 11:40:00,237.47,238.45,237.45,237.5,57833.0,237.47,238.45,237.45,237.5,57833.0
2017-10-30 11:50:00,237.5,237.67,236.9,237.36,105413.0,237.5,237.67,236.9,237.36,105413.0
2017-10-30 12:00:00,237.24,237.34,235.8,235.8,137400.0,237.24,237.34,235.8,235.8,137400.0
2017-10-30 12:10:00,235.92,236.08,234.0,234.0,429366.0,235.92,236.08,234.0,234.0,429366.0
2017-10-30 12:20:00,234.0,235.83,234.0,234.65,196663.0,234.0,235.83,234.0,234.65,196663.0
2017-10-30 12:30:00,234.66,235.0,234.0,234.1,118982.0,234.66,235.0,234.0,234.1,118982.0
2017-10-30 12:40:00,234.16,234.4,232.44,232.83,218693.0,234.16,234.4,232.44,232.83,218693.0
2017-10-30 12:50:00,233.05,234.17,232.5,233.62,119963.0,233.05,234.17,232.5,233.62,119963.0
2017-10-30 13:00:00,233.54,235.41,233.54,235.14,67338.0,233.54,235.41,233.54,235.14,67338.0
2017-10-30 13:10:00,235.24,236.0,235.0,235.55,45272.0,235.24,236.0,235.0,235.55,45272.0
2017-10-30 13:20:00,235.45,235.61,235.1,235.32,42472.0,235.45,235.61,235.1,235.32,42472.0
2017-10-30 13:30:00,235.31,235.65,234.98,235.15,40050.0,235.31,235.65,234.98,235.15,40050.0
2017-10-30 13:40:00,235.19,235.39,234.72,235.3,53299.0,235.19,235.39,234.72,235.3,53299.0
2017-10-30 13:50:00,235.3,235.86,234.84,235.62,58954.0,235.3,235.86,234.84,235.62,58954.0
2017-10-30 14:00:00,235.57,236.66,235.57,236.66,60706.0,235.57,236.66,235.57,236.66,60706.0
2017-10-30 14:10:00,236.6,236.83,235.73,236.13,73916.0,236.6,236.83,235.73,236.13,73916.0
2017-10-30 14:20:00,236.14,236.44,235.83,236.3,34747.0,236.14,236.44,235.83,236.3,34747.0
2017-10-30 14:30:00,236.24,236.83,236.05,236.13,46557.0,236.24,236.83,236.05,236.13,46557.0
2017-10-30 14:40:00,236.13,236.2,235.64,235.68,39607.0,236.13,236.2,235.64,235.68,39607.0
2017-10-30 14:50:00,235.64,235.86,235.22,235.62,45928.0,235.64,235.86,235.22,235.62,45928.0
2017-10-30 15:00:00,235.73,235.85,235.26,235.51,35004.0,235.73,235.85,235.26,235.51,35004.0
2017-10-30 15:10:00,235.58,236.17,235.38,235.67,49151.0,235.58,236.17,235.38,235.67,49151.0
2017-10-30 15:20:00,235.67,235.84,235.38,235.74,77249.0,235.67,235.84,235.38,235.74,77249.0
2017-10-30 15:30:00,235.83,236.31,235.6,236.1,52406.0,235.83,236.31,235.6,236.1,52406.0
2017-10-30 15:40:00,236.12,236.37,235.78,236.3,77115.0,236.12,236.37,235.78,236.3,77115.0
2017-10-30 15:50:00,236.35,237.0,236.08,236.41,242995.0,236.35,237.0,236.08,236.41,242995.0
2017-10-31 09:30:00,238.0,239.6,235.03,239.54,276165.0,238.0,239.6,235.03,239.54,276165.0
2017-10-31 09:40:00,239.59,240.4,238.88,240.15,135208.0,239.59,240.4,238.88,240.15,135208.0
2017-10-31 09:50:00,240.21,241.42,239.65,240.2,113124.0,240.21,241.42,239.65,240.2,113124.0
2017-10-31 10:00:00,240.0,240.92,239.89,239.89,72785.0,240.0,240.92,239.89,239.89,72785.0
2017-10-31 10:10:00,239.98,240.34,239.45,240.22,70625.0,239.98,240.34,239.45,240.22,70625.0
2017-10-31 10:20:00,240.27,240.39,239.36,240.2,77528.0,240.27,240.39,239.36,240.2,77528.0
2017-10-31 10:30:00,240.15,240.42,239.95,240.34,51449.0,240.15,240.42,239.95,240.34,51449.0
2017-10-31 10:40:00,240.34,240.46,239.97,240.46,43993.0,240.34,240.46,239.97,240.46,43993.0
2017-10-31 10:50:00,240.4,240.64,240.25,240.59,63721.0,240.4,240.64,240.25,240.59,63721.0
2017-10-31 11:00:00,240.56,241.15,240.5,241.15,52074.0,240.56,241.15,240.5,241.15,52074.0
2017-10-31 11:10:00,241.11,241.8,240.99,241.59,92108.0,241.11,241.8,240.99,241.59,92108.0
2017-10-31 11:20:00,241.62,242.86,241.61,242.59,106006.0,241.62,242.86,241.61,242.59,106006.0
2017-10-31 11:30:00,242.58,243.34,242.58,243.34,103682.0,242.58,243.34,242.58,243.34,103682.0
2017-10-31 11:40:00,243.31,243.63,242.71,243.62,88804.0,243.31,243.63,242.71,243.62,88804.0
2017-10-31 11:50:00,243.62,244.41,243.62,243.87,93301.0,243.62,244.41,243.62,243.87,93301.0
2017-10-31 12:00:00,243.85,243.97,243.32,243.53,50556.0,243.85,243.97,243.32,243.53,50556.0
2017-10-31 12:10:00,243.49,244.0,243.48,243.87,60180.0,243.49,244.0,243.48,243.87,60180.0
2017-10-31 12:20:00,243.91,243.95,243.56,243.65,35847.0,243.91,243.95,243.56,243.65,35847.0
2017-10-31 12:30:00,243.65,244.32,243.65,244.19,55301.0,243.65,244.32,243.65,244.19,55301.0
2017-10-31 12:40:00,244.21,244.21,243.65,243.69,41345.0,244.21,244.21,243.65,243.69,41345.0
2017-10-31 12:50:00,243.65,243.86,243.5,243.63,38957.0,243.65,243.86,243.5,243.63,38957.0
2017-10-31 13:00:00,243.64,243.79,243.35,243.51,39491.0,243.64,243.79,243.35,243.51,39491.0
2017-10-31 13:10:00,243.58,243.62,242.96,242.96,43971.0,243.58,243.62,242.96,242.96,43971.0
2017-10-31 13:20:00,242.9,243.5,242.9,243.28,43285.0,242.9,243.5,242.9,243.28,43285.0
2017-10-31 13:30:00,243.22,243.42,243.03,243.05,20895.0,243.22,243.42,243.03,243.05,20895.0
2017-10-31 13:40:00,243.05,243.19,242.8,243.05,41839.0,243.05,243.19,242.8,243.05,41839.0
2017-10-31 13:50:00,243.09,243.25,242.9,243.04,33059.0,243.09,243.25,242.9,243.04,33059.0
2017-10-31 14:00:00,243.06,244.06,243.05,243.88,51981.0,243.06,244.06,243.05,243.88,51981.0
2017-10-31 14:10:00,243.91,244.05,243.83,243.99,38358.0,243.91,244.05,243.83,243.99,38358.0
2017-10-31 14:20:00,243.99,244.2,243.85,244.08,35052.0,243.99,244.2,243.85,244.08,35052.0
2017-10-31 14:30:00,244.08,244.18,243.92,244.02,40126.0,244.08,244.18,243.92,244.02,40126.0
2017-10-31 14:40:00,243.99,244.05,243.71,243.82,109734.0,243.99,244.05,243.71,243.82,109734.0
2017-10-31 14:50:00,243.86,243.91,243.13,243.13,32717.0,243.86,243.91,243.13,243.13,32717.0
2017-10-31 15:00:00,243.16,243.25,242.92,242.98,41838.0,243.16,243.25,242.92,242.98,41838.0
2017-10-31 15:10:00,242.95,243.16,242.6,243.08,63157.0,242.95,243.16,242.6,243.08,63157.0
2017-10-31 15:20:00,243.02,243.25,242.9,243.23,56707.0,243.02,243.25,242.9,243.23,56707.0
2017-10-31 15:30:00,243.26,243.84,243.12,243.53,63456.0,243.26,243.84,243.12,243.53,63456.0
2017-10-31 15:40:00,243.51,243.92,243.42,243.81,113479.0,243.51,243.92,243.42,243.81,113479.0
2017-10-31 15:50:00,243.62,244.17,242.85,244.02,331856.0,243.62,244.17,242.85,244.02,331856.0
2017-11-01 09:30:00,248.06,249.0,247.09,248.76,337037.0,248.06,249.0,247.09,248.76,337037.0
2017-11-01 09:40:00,248.72,250.44,248.54,250.44,278318.0,248.72,250.44,248.54,250.44,278318.0
2017-11-01 09:50:00,250.44,251.18,250.01,250.01,199906.0,250.44,251.18,250.01,250.01,199906.0
2017-11-01 10:00:00,250.02,250.18,248.89,249.66,124343.0,250.02,250.18,248.89,249.66,124343.0
2017-11-01 10:10:00,249.82,250.52,249.32,249.86,89685.0,249.82,250.52,249.32,249.86,89685.0
2017-11-01 10:20:00,249.84,250.0,248.7,250.0,115934.0,249.84,250.0,248.7,250.0,115934.0
2017-11-01 10:30:00,250.0,250.01,248.13,248.38,92994.0,250.0,250.01,248.13,248.38,92994.0
2017-11-01 10:40:00,248.43,249.53,248.39,249.05,82359.0,248.43,249.53,248.39,249.05,82359.0
2017-11-01 10:50:00,249.08,249.15,248.21,248.25,48529.0,249.08,249.15,248.21,248.25,48529.0
2017-11-01 11:00:00,248.27,248.72,247.77,247.81,72170.0,248.27,248.72,247.77,247.81,72170.0
2017-11-01 11:10:00,248.0,248.37,247.84,248.17,55676.0,248.0,248.37,247.84,248.17,55676.0
2017-11-01 11:20:00,248.29,248.39,247.84,247.94,45667.0,248.29,248.39,247.84,247.94,45667.0
2017-11-01 11:30:00,248.03,248.45,247.81,248.19,89947.0,248.03,248.45,247.81,248.19,89947.0
2017-11-01 11:40:00,248.2,248.2,246.85,247.36,76268.0,248.2,248.2,246.85,247.36,76268.0
2017-11-01 11:50:00,247.35,247.54,246.9,247.01,41848.0,247.35,247.54,246.9,247.01,41848.0
2017-11-01 12:00:00,247.09,247.94,246.94,247.65,39035.0,247.09,247.94,246.94,247.65,39035.0
2017-11-01 12:10:00,247.5,247.86,246.88,246.88,44615.0,247.5,247.86,246.88,246.88,44615.0
2017-11-01 12:20:00,246.92,247.14,246.74,247.05,32905.0,246.92,247.14,246.74,247.05,32905.0
2017-11-01 12:30:00,247.12,247.44,246.93,247.34,43649.0,247.12,247.44,246.93,247.34,43649.0
2017-11-01 12:40:00,247.39,247.81,247.28,247.62,22768.0,247.39,247.81,247.28,247.62,22768.0
2017-11-01 12:50:00,247.61,247.67,246.82,247.28,53558.0,247.61,247.67,246.82,247.28,53558.0
2017-11-01 13:00:00,247.34,247.44,246.0,246.24,58879.0,247.34,247.44,246.0,246.24,58879.0
2017-11-01 13:10:00,246.27,246.8,246.04,246.24,42204.0,246.27,246.8,246.04,246.24,42204.0
2017-11-01 13:20:00,246.16,246.9,245.91,246.41,35307.0,246.16,246.9,245.91,246.41,35307.0
2017-11-01 13:30:00,246.46,246.63,246.1,246.54,43220.0,246.46,246.63,246.1,246.54,43220.0
2017-11-01 13:40:00,246.52,246.52,245.99,246.43,31043.0,246.52,246.52,245.99,246.43,31043.0
2017-11-01 13:50:00,246.43,247.02,246.33,246.93,40840.0,246.43,247.02,246.33,246.93,40840.0
2017-11-01 14:00:00,247.03,247.37,246.73,246.74,29213.0,247.03,247.37,246.73,246.74,29213.0
2017-11-01 14:10:00,246.94,247.17,246.68,247.0,36168.0,246.94,247.17,246.68,247.0,36168.0
2017-11-01 14:20:00,246.95,247.4,246.82,247.29,45395.0,246.95,247.4,246.82,247.29,45395.0
2017-11-01 14:30:00,247.3,247.44,246.83,246.83,41478.0,247.3,247.44,246.83,246.83,41478.0
2017-11-01 14:40:00,246.89,246.91,246.5,246.61,28322.0,246.89,246.91,246.5,246.61,28322.0
2017-11-01 14:50:00,246.53,246.65,246.28,246.49,28834.0,246.53,246.65,246.28,246.49,28834.0
2017-11-01 15:00:00,246.48,246.7,246.39,246.47,25615.0,246.48,246.7,246.39,246.47,25615.0
2017-11-01 15:10:00,246.48,246.53,246.1,246.16,31754.0,246.48,246.53,246.1,246.16,31754.0
2017-11-01 15:20:00,246.11,246.24,246.08,246.18,35160.0,246.11,246.24,246.08,246.18,35160.0
2017-11-01 15:30:00,246.17,246.26,245.95,246.01,74988.0,246.17,246.26,245.95,246.01,74988.0
2017-11-01 15:40:00,245.97,246.03,245.72,245.78,68791.0,245.97,246.03,245.72,245.78,68791.0
2017-11-01 15:50:00,245.82,245.93,245.26,245.43,190351.0,245.82,245.93,245.26,245.43,190351.0
2017-11-02 09:30:00,246.37,247.23,245.05,245.63,131124.0,246.37,247.23,245.05,245.63,131124.0
2017-11-02 09:40:00,245.42,245.84,244.27,245.5,91359.0,245.42,245.84,244.27,245.5,91359.0
2017-11-02 09:50:00,245.48,245.53,243.11,243.99,101889.0,245.48,245.53,243.11,243.99,101889.0
2017-11-02 10:00:00,243.82,244.03,241.74,242.0,92513.0,243.82,244.03,241.74,242.0,92513.0
2017-11-02 10:10:00,242.0,243.12,241.71,242.42,92682.0,242.0,243.12,241.71,242.42,92682.0
2017-11-02 10:20:00,242.5,243.79,242.33,242.99,62541.0,242.5,243.79,242.33,242.99,62541.0
2017-11-02 10:30:00,242.99,243.01,241.5,241.84,36874.0,242.99,243.01,241.5,241.84,36874.0
2017-11-02 10:40:00,241.56,242.69,241.55,242.13,38843.0,241.56,242.69,241.55,242.13,38843.0
2017-11-02 10:50:00,242.14,242.2,241.32,241.48,46828.0,242.14,242.2,241.32,241.48,46828.0
2017-11-02 11:00:00,241.52,243.31,241.51,243.17,60671.0,241.52,243.31,241.51,243.17,60671.0
2017-11-02 11:10:00,243.11,243.22,242.5,242.51,32855.0,243.11,243.22,242.5,242.51,32855.0
2017-11-02 11:20:00,242.43,242.55,240.5,240.53,54945.0,242.43,242.55,240.5,240.53,54945.0
2017-11-02 11:30:00,240.47,240.48,239.6,239.79,74493.0,240.47,240.48,239.6,239.79,74493.0
2017-11-02 11:40:00,239.84,240.72,239.5,240.57,86858.0,239.84,240.72,239.5,240.57,86858.0
2017-11-02 11:50:00,240.6,241.19,240.58,241.04,38570.0,240.6,241.19,240.58,241.04,38570.0
2017-11-02 12:00:00,241.14,241.55,240.75,241.1,33700.0,241.14,241.55,240.75,241.1,33700.0
2017-11-02 12:10:00,241.12,241.91,241.0,241.76,40154.0,241.12,241.91,241.0,241.76,40154.0
2017-11-02 12:20:00,241.94,241.95,241.0,241.31,26232.0,241.94,241.95,241.0,241.31,26232.0
2017-11-02 12:30:00,241.22,241.34,240.86,241.07,28157.0,241.22,241.34,240.86,241.07,28157.0
2017-11-02 12:40:00,241.03,241.28,240.7,241.07,37713.0,241.03,241.28,240.7,241.07,37713.0
2017-11-02 12:50:00,241.13,241.4,240.85,241.05,33048.0,241.13,241.4,240.85,241.05,33048.0
2017-11-02 13:00:00,241.1,241.5,240.99,241.26,16364.0,241.1,241.5,240.99,241.26,16364.0
2017-11-02 13:10:00,241.25,241.74,241.24,241.48,25665.0,241.25,241.74,241.24,241.48,25665.0
2017-11-02 13:20:00,241.44,241.44,240.68,240.95,19337.0,241.44,241.44,240.68,240.95,19337.0
2017-11-02 13:30:00,240.89,241.12,240.63,240.87,12737.0,240.89,241.12,240.63,240.87,12737.0
2017-11-02 13:40:00,240.9,240.98,240.32,240.39,20132.0,240.9,240.98,240.32,240.39,20132.0
2017-11-02 13:50:00,240.33,240.52,240.17,240.27,21473.0,240.33,240.52,240.17,240.27,21473.0
2017-11-02 14:00:00,240.28,240.88,239.85,240.66,36884.0,240.28,240.88,239.85,240.66,36884.0
2017-11-02 14:10:00,240.65,240.8,240.29,240.6,16611.0,240.65,240.8,240.29,240.6,16611.0
2017-11-02 14:20:00,240.67,240.97,240.5,240.92,41322.0,240.67,240.97,240.5,240.92,41322.0
2017-11-02 14:30:00,240.98,241.18,240.79,241.18,19110.0,240.98,241.18,240.79,241.18,19110.0
2017-11-02 14:40:00,241.13,241.82,241.03,241.64,42439.0,241.13,241.82,241.03,241.64,42439.0
2017-11-02 14:50:00,241.6,241.6,241.05,241.45,24237.0,241.6,241.6,241.05,241.45,24237.0
2017-11-02 15:00:00,241.47,241.8,241.36,241.47,31451.0,241.47,241.8,241.36,241.47,31451.0
2017-11-02 15:10:00,241.49,241.55,240.8,241.01,30665.0,241.49,241.55,240.8,241.01,30665.0
2017-11-02 15:20:00,241.08,241.1,240.74,240.98,27039.0,241.08,241.1,240.74,240.98,27039.0
2017-11-02 15:30:00,240.99,241.3,240.93,241.22,54885.0,240.99,241.3,240.93,241.22,54885.0
2017-11-02 15:40:00,241.21,241.67,241.21,241.53,69144.0,241.21,241.67,241.21,241.53,69144.0
2017-11-02 15:50:00,241.57,242.3,241.57,242.02,177618.0,241.57,242.3,241.57,242.02,177618.0
2017-11-03 09:30:00,242.65,244.39,242.5,243.08,117483.0,242.65,244.39,242.5,243.08,117483.0
2017-11-03 09:40:00,243.15,243.65,242.93,243.42,51254.0,243.15,243.65,242.93,243.42,51254.0
2017-11-03 09:50:00,243.47,243.61,243.22,243.48,39159.0,243.47,243.61,243.22,243.48,39159.0
2017-11-03 10:00:00,243.52,243.66,242.93,243.06,45485.0,243.52,243.66,242.93,243.06,45485.0
2017-11-03 10:10:00,243.0,243.26,242.22,243.05,75048.0,243.0,243.26,242.22,243.05,75048.0
2017-11-03 10:20:00,243.02,243.13,242.46,242.73,27449.0,243.02,243.13,242.46,242.73,27449.0
2017-11-03 10:30:00,242.81,243.07,241.88,242.42,40078.0,242.81,243.07,241.88,242.42,40078.0
2017-11-03 10:40:00,242.37,242.47,240.32,240.62,56442.0,242.37,242.47,240.32,240.62,56442.0
2017-11-03 10:50:00,240.74,241.79,240.44,241.76,30401.0,240.74,241.79,240.44,241.76,30401.0
2017-11-03 11:00:00,241.7,242.03,241.42,241.49,22336.0,241.7,242.03,241.42,241.49,22336.0
2017-11-03 11:10:00,241.67,241.74,241.25,241.45,32713.0,241.67,241.74,241.25,241.45,32713.0
2017-11-03 11:20:00,241.46,241.56,240.8,240.9,16762.0,241.46,241.56,240.8,240.9,16762.0
2017-11-03 11:30:00,240.89,240.94,240.57,240.84,25262.0,240.89,240.94,240.57,240.84,25262.0
2017-11-03 11:40:00,240.87,241.22,240.78,241.0,16518.0,240.87,241.22,240.78,241.0,16518.0
2017-11-03 11:50:00,241.07,241.89,240.98,241.89,24130.0,241.07,241.89,240.98,241.89,24130.0
2017-11-03 12:00:00,241.91,241.91,241.32,241.32,12155.0,241.91,241.91,241.32,241.32,12155.0
2017-11-03 12:10:00,241.4,241.91,241.36,241.8,14100.0,241.4,241.91,241.36,241.8,14100.0
2017-11-03 12:20:00,241.78,242.23,241.63,241.96,19026.0,241.78,242.23,241.63,241.96,19026.0
2017-11-03 12:30:00,241.98,242.3,241.7,242.3,15997.0,241.98,242.3,241.7,242.3,15997.0
2017-11-03 12:40:00,242.25,242.55,242.25,242.3,15335.0,242.25,242.55,242.25,242.3,15335.0
2017-11-03 12:50:00,242.37,242.99,242.25,242.81,11344.0,242.37,242.99,242.25,242.81,11344.0
2017-11-03 13:00:00,242.84,243.1,242.71,242.99,14776.0,242.84,243.1,242.71,242.99,14776.0
2017-11-03 13:10:00,242.93,242.93,242.12,242.25,13410.0,242.93,242.93,242.12,242.25,13410.0
2017-11-03 13:20:00,242.25,242.78,242.14,242.63,11158.0,242.25,242.78,242.14,242.63,11158.0
2017-11-03 13:30:00,242.54,242.67,241.84,242.02,16749.0,242.54,242.67,241.84,242.02,16749.0
2017-11-03 13:40:00,242.03,242.06,241.69,241.84,14750.0,242.03,242.06,241.69,241.84,14750.0
2017-11-03 13:50:00,241.85,242.07,241.52,241.73,20081.0,241.85,242.07,241.52,241.73,20081.0
2017-11-03 14:00:00,241.79,241.93,241.58,241.8,21216.0,241.79,241.93,241.58,241.8,21216.0
2017-11-03 14:10:00,241.78,241.94,241.72,241.8,17832.0,241.78,241.94,241.72,241.8,17832.0
2017-11-03 14:20:00,241.87,242.15,241.84,242.13,24739.0,241.87,242.15,241.84,242.13,24739.0
2017-11-03 14:30:00,242.12,242.27,241.89,242.04,24071.0,242.12,242.27,241.89,242.04,24071.0
2017-11-03 14:40:00,242.0,242.19,241.89,241.99,12942.0,242.0,242.19,241.89,241.99,12942.0
2017-11-03 14:50:00,242.08,242.12,241.54,241.88,25902.0,242.08,242.12,241.54,241.88,25902.0
2017-11-03 15:00:00,241.9,241.91,241.6,241.78,25521.0,241.9,241.91,241.6,241.78,25521.0
2017-11-03 15:10:00,241.8,241.93,241.53,241.75,18981.0,241.8,241.93,241.53,241.75,18981.0
2017-11-03 15:20:00,241.68,241.8,241.42,241.42,27685.0,241.68,241.8,241.42,241.42,27685.0
2017-11-03 15:30:00,241.45,241.57,240.95,241.38,35321.0,241.45,241.57,240.95,241.38,35321.0
2017-11-03 15:40:00,241.43,241.46,241.04,241.26,48449.0,241.43,241.46,241.04,241.26,48449.0
2017-11-03 15:50:00,241.32,241.8,240.97,241.52,109932.0,241.32,241.8,240.97,241.52,109932.0
2017-11-06 09:30:00,242.71,243.4,240.8,242.22,151008.0,242.71,243.4,240.8,242.22,151008.0
2017-11-06 09:40:00,242.24,242.8,241.73,242.75,52063.0,242.24,242.8,241.73,242.75,52063.0
2017-11-06 09:50:00,242.75,243.39,241.99,243.34,45556.0,242.75,243.39,241.99,243.34,45556.0
2017-11-06 10:00:00,243.21,243.8,242.06,242.32,66597.0,243.21,243.8,242.06,242.32,66597.0
2017-11-06 10:10:00,242.29,242.62,242.07,242.21,45516.0,242.29,242.62,242.07,242.21,45516.0
2017-11-06 10:20:00,242.22,242.81,242.22,242.37,18591.0,242.22,242.81,242.22,242.37,18591.0
2017-11-06 10:30:00,242.34,242.7,242.05,242.7,32161.0,242.34,242.7,242.05,242.7,32161.0
2017-11-06 10:40:00,242.66,243.6,242.56,243.41,36684.0,242.66,243.6,242.56,243.41,36684.0
2017-11-06 10:50:00,243.5,243.51,242.25,242.43,24942.0,243.5,243.51,242.25,242.43,24942.0
2017-11-06 11:00:00,242.45,242.95,242.28,242.8,51641.0,242.45,242.95,242.28,242.8,51641.0
2017-11-06 11:10:00,242.94,243.54,242.71,243.51,27838.0,242.94,243.54,242.71,243.51,27838.0
2017-11-06 11:20:00,243.5,244.83,243.43,244.51,64251.0,243.5,244.83,243.43,244.51,64251.0
2017-11-06 11:30:00,244.49,244.61,243.88,244.56,23417.0,244.49,244.61,243.88,244.56,23417.0
2017-11-06 11:40:00,244.55,244.9,244.24,244.49,39887.0,244.55,244.9,244.24,244.49,39887.0
2017-11-06 11:50:00,244.45,244.68,244.25,244.42,20673.0,244.45,244.68,244.25,244.42,20673.0
2017-11-06 12:00:00,244.47,246.3,244.39,246.19,58443.0,244.47,246.3,244.39,246.19,58443.0
2017-11-06 12:10:00,246.14,246.45,246.0,246.38,30255.0,246.14,246.45,246.0,246.38,30255.0
2017-11-06 12:20:00,246.36,246.7,246.2,246.24,24497.0,246.36,246.7,246.2,246.24,24497.0
2017-11-06 12:30:00,246.22,246.22,245.37,245.49,20460.0,246.22,246.22,245.37,245.49,20460.0
2017-11-06 12:40:00,245.48,245.87,245.45,245.77,12517.0,245.48,245.87,245.45,245.77,12517.0
2017-11-06 12:50:00,245.69,246.03,245.68,245.94,10800.0,245.69,246.03,245.68,245.94,10800.0
2017-11-06 13:00:00,245.83,245.91,245.35,245.61,14191.0,245.83,245.91,245.35,245.61,14191.0
2017-11-06 13:10:00,245.65,245.73,245.49,245.64,8607.0,245.65,245.73,245.49,245.64,8607.0
2017-11-06 13:20:00,245.65,245.85,245.35,245.64,15333.0,245.65,245.85,245.35,245.64,15333.0
2017-11-06 13:30:00,245.72,245.88,245.38,245.46,13566.0,245.72,245.88,245.38,245.46,13566.0
2017-11-06 13:40:00,245.45,245.72,245.4,245.5,13437.0,245.45,245.72,245.4,245.5,13437.0
2017-11-06 13:50:00,245.47,245.79,245.31,245.32,54610.0,245.47,245.79,245.31,245.32,54610.0
2017-11-06 14:00:00,245.31,245.5,244.8,244.8,18759.0,245.31,245.5,244.8,244.8,18759.0
2017-11-06 14:10:00,244.73,244.86,244.25,244.5,35668.0,244.73,244.86,244.25,244.5,35668.0
2017-11-06 14:20:00,244.49,244.94,244.49,244.5,29391.0,244.49,244.94,244.49,244.5,29391.0
2017-11-06 14:30:00,244.51,244.7,244.27,244.46,13410.0,244.51,244.7,244.27,244.46,13410.0
2017-11-06 14:40:00,244.37,244.95,244.36,244.88,20754.0,244.37,244.95,244.36,244.88,20754.0
2017-11-06 14:50:00,244.89,245.03,244.73,244.88,27107.0,244.89,245.03,244.73,244.88,27107.0
2017-11-06 15:00:00,244.9,245.06,244.71,244.86,16364.0,244.9,245.06,244.71,244.86,16364.0
2017-11-06 15:10:00,244.78,244.98,244.62,244.79,21500.0,244.78,244.98,244.62,244.79,21500.0
2017-11-06 15:20:00,244.77,244.9,244.7,244.84,23074.0,244.77,244.9,244.7,244.84,23074.0
2017-11-06 15:30:00,244.83,244.94,244.51,244.75,34403.0,244.83,244.94,244.51,244.75,34403.0
2017-11-06 15:40:00,244.75,245.07,244.57,244.64,49669.0,244.75,245.07,244.57,244.64,49669.0
2017-11-06 15:50:00,244.67,244.73,244.2,244.73,110221.0,244.67,244.73,244.2,244.73,110221.0
2017-11-07 09:30:00,246.32,247.92,245.03,245.57,175719.0,246.32,247.92,245.03,245.57,175719.0
2017-11-07 09:40:00,245.58,246.0,244.71,244.81,69648.0,245.58,246.0,244.71,244.81,69648.0
2017-11-07 09:50:00,244.85,245.08,244.05,244.12,60892.0,244.85,245.08,244.05,244.12,60892.0
2017-11-07 10:00:00,244.17,244.76,243.43,243.56,59227.0,244.17,244.76,243.43,243.56,59227.0
2017-11-07 10:10:00,243.55,244.3,243.16,244.11,46877.0,243.55,244.3,243.16,244.11,46877.0
2017-11-07 10:20:00,244.25,245.04,244.04,244.65,36134.0,244.25,245.04,244.04,244.65,36134.0
2017-11-07 10:30:00,244.73,244.99,244.0,244.36,24933.0,244.73,244.99,244.0,244.36,24933.0
2017-11-07 10:40:00,244.5,244.53,243.56,243.56,28255.0,244.5,244.53,243.56,243.56,28255.0
2017-11-07 10:50:00,243.75,244.75,243.75,244.28,27674.0,243.75,244.75,243.75,244.28,27674.0
2017-11-07 11:00:00,244.14,244.57,243.82,244.05,28086.0,244.14,244.57,243.82,244.05,28086.0
2017-11-07 11:10:00,244.02,244.22,243.34,243.34,15438.0,244.02,244.22,243.34,243.34,15438.0
2017-11-07 11:20:00,243.33,243.49,242.87,243.0,22990.0,243.33,243.49,242.87,243.0,22990.0
2017-11-07 11:30:00,243.1,244.24,243.0,244.24,28665.0,243.1,244.24,243.0,244.24,28665.0
2017-11-07 11:40:00,244.15,244.45,243.94,244.3,28988.0,244.15,244.45,243.94,244.3,28988.0
2017-11-07 11:50:00,244.12,244.35,243.65,244.1,16318.0,244.12,244.35,243.65,244.1,16318.0
2017-11-07 12:00:00,244.1,244.1,243.28,243.4,22398.0,244.1,244.1,243.28,243.4,22398.0
2017-11-07 12:10:00,243.37,243.61,243.07,243.13,15398.0,243.37,243.61,243.07,243.13,15398.0
2017-11-07 12:20:00,243.13,243.28,242.68,243.1,30498.0,243.13,243.28,242.68,243.1,30498.0
2017-11-07 12:30:00,243.16,243.23,242.97,243.12,13470.0,243.16,243.23,242.97,243.12,13470.0
2017-11-07 12:40:00,243.07,243.25,242.64,243.02,32062.0,243.07,243.25,242.64,243.02,32062.0
2017-11-07 12:50:00,243.02,243.32,242.91,243.31,24624.0,243.02,243.32,242.91,243.31,24624.0
2017-11-07 13:00:00,243.22,243.55,243.22,243.24,15836.0,243.22,243.55,243.22,243.24,15836.0
2017-11-07 13:10:00,243.29,243.7,243.24,243.64,32895.0,243.29,243.7,243.24,243.64,32895.0
2017-11-07 13:20:00,243.73,243.8,243.2,243.2,13602.0,243.73,243.8,243.2,243.2,13602.0
2017-11-07 13:30:00,243.3,243.98,243.27,243.84,19321.0,243.3,243.98,243.27,243.84,19321.0
2017-11-07 13:40:00,243.98,244.25,243.72,243.72,21580.0,243.98,244.25,243.72,243.72,21580.0
2017-11-07 13:50:00,243.89,243.95,243.39,243.39,9973.0,243.89,243.95,243.39,243.39,9973.0
2017-11-07 14:00:00,243.42,243.43,242.57,243.0,13904.0,243.42,243.43,242.57,243.0,13904.0
2017-11-07 14:10:00,243.02,243.29,242.87,243.09,12908.0,243.02,243.29,242.87,243.09,12908.0
2017-11-07 14:20:00,243.09,243.17,242.87,242.89,13583.0,243.09,243.17,242.87,242.89,13583.0
2017-11-07 14:30:00,242.89,243.23,242.7,243.13,10773.0,242.89,243.23,242.7,243.13,10773.0
2017-11-07 14:40:00,243.13,243.26,242.91,242.91,10412.0,243.13,243.26,242.91,242.91,10412.0
2017-11-07 14:50:00,242.86,243.13,242.82,243.0,11622.0,242.86,243.13,242.82,243.0,11622.0
2017-11-07 15:00:00,243.0,243.2,242.77,242.86,11778.0,243.0,243.2,242.77,242.86,11778.0
2017-11-07 15:10:00,242.73,242.92,242.51,242.66,23659.0,242.73,242.92,242.51,242.66,23659.0
2017-11-07 15:20:00,242.72,242.81,242.41,242.66,21697.0,242.72,242.81,242.41,242.66,21697.0
2017-11-07 15:30:00,242.76,243.39,242.61,243.3,32029.0,242.76,243.39,242.61,243.3,32029.0
2017-11-07 15:40:00,243.31,243.4,243.0,243.14,26898.0,243.31,243.4,243.0,243.14,26898.0
2017-11-07 15:50:00,243.25,243.56,243.06,243.44,80716.0,243.25,243.56,243.06,243.44,80716.0
2017-11-08 09:30:00,243.63,244.53,241.55,241.73,141489.0,243.63,244.53,241.55,241.73,141489.0
2017-11-08 09:40:00,241.85,242.08,241.12,241.61,102562.0,241.85,242.08,241.12,241.61,102562.0
2017-11-08 09:50:00,241.41,241.41,240.33,240.56,83777.0,241.41,241.41,240.33,240.56,83777.0
2017-11-08 10:00:00,240.4,240.71,240.31,240.48,52923.0,240.4,240.71,240.31,240.48,52923.0
2017-11-08 10:10:00,240.46,240.86,240.1,240.3,38020.0,240.46,240.86,240.1,240.3,38020.0
2017-11-08 10:20:00,240.32,240.56,240.12,240.23,43408.0,240.32,240.56,240.12,240.23,43408.0
2017-11-08 10:30:00,240.25,240.25,239.2,239.28,59225.0,240.25,240.25,239.2,239.28,59225.0
2017-11-08 10:40:00,239.38,239.96,239.3,239.44,25163.0,239.38,239.96,239.3,239.44,25163.0
2017-11-08 10:50:00,239.45,239.67,238.8,238.9,59722.0,239.45,239.67,238.8,238.9,59722.0
2017-11-08 11:00:00,238.88,240.13,238.87,239.45,51292.0,238.88,240.13,238.87,239.45,51292.0
2017-11-08 11:10:00,239.44,240.09,239.36,240.02,26896.0,239.44,240.09,239.36,240.02,26896.0
2017-11-08 11:20:00,240.04,240.5,240.04,240.25,27938.0,240.04,240.5,240.04,240.25,27938.0
2017-11-08 11:30:00,240.31,240.79,240.23,240.79,47998.0,240.31,240.79,240.23,240.79,47998.0
2017-11-08 11:40:00,240.77,240.95,240.53,240.6,25847.0,240.77,240.95,240.53,240.6,25847.0
2017-11-08 11:50:00,240.63,240.87,240.41,240.84,34919.0,240.63,240.87,240.41,240.84,34919.0
2017-11-08 12:00:00,240.77,240.77,240.34,240.4,17887.0,240.77,240.77,240.34,240.4,17887.0
2017-11-08 12:10:00,240.39,241.1,240.39,240.96,36023.0,240.39,241.1,240.39,240.96,36023.0
2017-11-08 12:20:00,240.97,241.03,240.75,240.9,27745.0,240.97,241.03,240.75,240.9,27745.0
2017-11-08 12:30:00,240.9,240.9,240.69,240.73,14272.0,240.9,240.9,240.69,240.73,14272.0
2017-11-08 12:40:00,240.69,240.76,240.5,240.6,19932.0,240.69,240.76,240.5,240.6,19932.0
2017-11-08 12:50:00,240.65,240.82,240.45,240.76,19753.0,240.65,240.82,240.45,240.76,19753.0
2017-11-08 13:00:00,240.74,240.98,240.6,240.67,29895.0,240.74,240.98,240.6,240.67,29895.0
2017-11-08 13:10:00,240.62,240.67,240.37,240.37,14762.0,240.62,240.67,240.37,240.37,14762.0
2017-11-08 13:20:00,240.43,240.65,240.4,240.54,11879.0,240.43,240.65,240.4,240.54,11879.0
2017-11-08 13:30:00,240.51,240.51,240.22,240.41,18769.0,240.51,240.51,240.22,240.41,18769.0
2017-11-08 13:40:00,240.45,240.53,240.35,240.45,19286.0,240.45,240.53,240.35,240.45,19286.0
2017-11-08 13:50:00,240.48,240.86,240.44,240.77,22004.0,240.48,240.86,240.44,240.77,22004.0
2017-11-08 14:00:00,240.81,241.2,240.77,241.09,29582.0,240.81,241.2,240.77,241.09,29582.0
2017-11-08 14:10:00,241.09,241.45,240.99,241.38,22761.0,241.09,241.45,240.99,241.38,22761.0
2017-11-08 14:20:00,241.37,241.45,241.12,241.35,20709.0,241.37,241.45,241.12,241.35,20709.0
2017-11-08 14:30:00,241.38,241.44,240.95,240.96,26098.0,241.38,241.44,240.95,240.96,26098.0
2017-11-08 14:40:00,240.92,241.1,240.53,241.03,35324.0,240.92,241.1,240.53,241.03,35324.0
2017-11-08 14:50:00,241.04,241.39,240.97,241.15,28362.0,241.04,241.39,240.97,241.15,28362.0
2017-11-08 15:00:00,241.03,241.65,241.01,241.53,19949.0,241.03,241.65,241.01,241.53,19949.0
2017-11-08 15:10:00,241.5,241.56,240.76,240.9,24926.0,241.5,241.56,240.76,240.9,24926.0
2017-11-08 15:20:00,240.85,241.01,240.76,240.84,24351.0,240.85,241.01,240.76,240.84,24351.0
2017-11-08 15:30:00,240.84,241.03,240.76,240.9,31658.0,240.84,241.03,240.76,240.9,31658.0
2017-11-08 15:40:00,240.92,241.07,240.42,240.63,72451.0,240.92,241.07,240.42,240.63,72451.0
2017-11-08 15:50:00,240.64,241.3,240.61,241.17,112908.0,240.64,241.3,240.61,241.17,112908.0
2017-11-09 09:30:00,237.99,238.99,236.29,237.71,263410.0,237.99,238.99,236.29,237.71,263410.0
2017-11-09 09:40:00,237.86,237.95,236.38,236.5,97312.0,237.86,237.95,236.38,236.5,97312.0
2017-11-09 09:50:00,236.42,237.63,236.37,237.39,97610.0,236.42,237.63,236.37,237.39,97610.0
2017-11-09 10:00:00,237.3,237.9,237.19,237.62,70184.0,237.3,237.9,237.19,237.62,70184.0
2017-11-09 10:10:00,237.66,237.91,237.36,237.87,46698.0,237.66,237.91,237.36,237.87,46698.0
2017-11-09 10:20:00,237.84,238.49,237.84,238.2,29565.0,237.84,238.49,237.84,238.2,29565.0
2017-11-09 10:30:00,238.07,238.39,238.0,238.33,31856.0,238.07,238.39,238.0,238.33,31856.0
2017-11-09 10:40:00,238.09,238.9,237.9,238.9,46660.0,238.09,238.9,237.9,238.9,46660.0
2017-11-09 10:50:00,238.86,239.16,238.67,238.76,30745.0,238.86,239.16,238.67,238.76,30745.0
2017-11-09 11:00:00,238.7,238.89,238.42,238.77,17104.0,238.7,238.89,238.42,238.77,17104.0
2017-11-09 11:10:00,238.72,239.91,238.44,239.71,46278.0,238.72,239.91,238.44,239.71,46278.0
2017-11-09 11:20:00,239.75,239.75,238.41,238.55,24892.0,239.75,239.75,238.41,238.55,24892.0
2017-11-09 11:30:00,238.49,238.66,238.13,238.45,50861.0,238.49,238.66,238.13,238.45,50861.0
2017-11-09 11:40:00,238.36,238.79,238.13,238.51,22222.0,238.36,238.79,238.13,238.51,22222.0
2017-11-09 11:50:00,238.34,238.56,238.0,238.1,15193.0,238.34,238.56,238.0,238.1,15193.0
2017-11-09 12:00:00,237.94,238.28,237.6,238.28,24226.0,237.94,238.28,237.6,238.28,24226.0
2017-11-09 12:10:00,238.1,238.41,237.65,238.18,32265.0,238.1,238.41,237.65,238.18,32265.0
2017-11-09 12:20:00,238.19,238.32,237.62,237.96,25418.0,238.19,238.32,237.62,237.96,25418.0
2017-11-09 12:30:00,237.79,238.0,237.23,237.65,25523.0,237.79,238.0,237.23,237.65,25523.0
2017-11-09 12:40:00,237.55,237.66,236.9,237.29,21743.0,237.55,237.66,236.9,237.29,21743.0
2017-11-09 12:50:00,237.33,237.89,237.08,237.85,33886.0,237.33,237.89,237.08,237.85,33886.0
2017-11-09 13:00:00,237.84,237.88,237.34,237.85,50488.0,237.84,237.88,237.34,237.85,50488.0
2017-11-09 13:10:00,237.83,238.42,237.64,238.24,17829.0,237.83,238.42,237.64,238.24,17829.0
2017-11-09 13:20:00,238.3,238.5,237.85,237.93,28644.0,238.3,238.5,237.85,237.93,28644.0
2017-11-09 13:30:00,238.01,238.23,237.71,237.73,24839.0,238.01,238.23,237.71,237.73,24839.0
2017-11-09 13:40:00,237.74,237.77,237.31,237.56,24917.0,237.74,237.77,237.31,237.56,24917.0
2017-11-09 13:50:00,237.57,237.74,237.23,237.62,19319.0,237.57,237.74,237.23,237.62,19319.0
2017-11-09 14:00:00,237.61,238.22,237.6,238.07,29697.0,237.61,238.22,237.6,238.07,29697.0
2017-11-09 14:10:00,238.05,238.17,237.75,238.17,11824.0,238.05,238.17,237.75,238.17,11824.0
2017-11-09 14:20:00,238.19,238.4,238.07,238.16,22055.0,238.19,238.4,238.07,238.16,22055.0
2017-11-09 14:30:00,238.15,238.6,238.1,238.19,15400.0,238.15,238.6,238.1,238.19,15400.0
2017-11-09 14:40:00,238.24,238.32,237.92,238.17,13858.0,238.24,238.32,237.92,238.17,13858.0
2017-11-09 14:50:00,238.2,238.68,238.16,238.6,15343.0,238.2,238.68,238.16,238.6,15343.0
2017-11-09 15:00:00,238.67,238.85,238.5,238.84,17457.0,238.67,238.85,238.5,238.84,17457.0
2017-11-09 15:10:00,238.81,239.54,238.66,239.54,28400.0,238.81,239.54,238.66,239.54,28400.0
2017-11-09 15:20:00,239.49,239.77,239.33,239.36,34663.0,239.49,239.77,239.33,239.36,34663.0
2017-11-09 15:30:00,239.53,239.76,239.34,239.66,36742.0,239.53,239.76,239.34,239.66,36742.0
2017-11-09 15:40:00,239.57,240.0,239.57,239.8,45554.0,239.57,240.0,239.57,239.8,45554.0
2017-11-09 15:50:00,239.84,240.55,239.76,240.05,113518.0,239.84,240.55,239.76,240.05,113518.0
2017-11-10 09:30:00,239.58,239.58,238.0,238.53,99331.0,239.58,239.58,238.0,238.53,99331.0
2017-11-10 09:40:00,238.53,238.59,238.08,238.28,35914.0,238.53,238.59,238.08,238.28,35914.0
2017-11-10 09:50:00,238.26,238.27,237.37,237.62,48995.0,238.26,238.27,237.37,237.62,48995.0
2017-11-10 10:00:00,237.62,237.78,237.0,237.56,44961.0,237.62,237.78,237.0,237.56,44961.0
2017-11-10 10:10:00,237.51,237.69,237.05,237.4,36213.0,237.51,237.69,237.05,237.4,36213.0
2017-11-10 10:20:00,237.43,237.46,237.1,237.33,30202.0,237.43,237.46,237.1,237.33,30202.0
2017-11-10 10:30:00,237.39,237.41,236.61,236.76,38528.0,237.39,237.41,236.61,236.76,38528.0
2017-11-10 10:40:00,236.75,237.0,236.73,236.92,36404.0,236.75,237.0,236.73,236.92,36404.0
2017-11-10 10:50:00,236.9,237.18,236.81,237.18,15345.0,236.9,237.18,236.81,237.18,15345.0
2017-11-10 11:00:00,237.2,237.5,236.8,236.9,24056.0,237.2,237.5,236.8,236.9,24056.0
2017-11-10 11:10:00,236.95,237.24,236.83,237.16,11303.0,236.95,237.24,236.83,237.16,11303.0
2017-11-10 11:20:00,237.12,237.13,236.86,236.93,14677.0,237.12,237.13,236.86,236.93,14677.0
2017-11-10 11:30:00,237.02,237.11,236.9,237.05,14179.0,237.02,237.11,236.9,237.05,14179.0
2017-11-10 11:40:00,237.03,237.2,236.81,236.89,26083.0,237.03,237.2,236.81,236.89,26083.0
2017-11-10 11:50:00,236.9,236.92,236.5,236.54,28829.0,236.9,236.92,236.5,236.54,28829.0
2017-11-10 12:00:00,236.62,237.21,236.59,237.0,35063.0,236.62,237.21,236.59,237.0,35063.0
2017-11-10 12:10:00,237.01,237.13,236.92,237.13,20939.0,237.01,237.13,236.92,237.13,20939.0
2017-11-10 12:20:00,237.18,237.27,237.06,237.22,8227.0,237.18,237.27,237.06,237.22,8227.0
2017-11-10 12:30:00,237.15,237.31,236.92,236.96,17892.0,237.15,237.31,236.92,236.96,17892.0
2017-11-10 12:40:00,237.0,237.08,236.84,236.95,9619.0,237.0,237.08,236.84,236.95,9619.0
2017-11-10 12:50:00,236.95,237.02,236.85,236.91,6300.0,236.95,237.02,236.85,236.91,6300.0
2017-11-10 13:00:00,236.92,237.01,236.8,236.82,10979.0,236.92,237.01,236.8,236.82,10979.0
2017-11-10 13:10:00,236.81,237.01,236.75,236.96,10674.0,236.81,237.01,236.75,236.96,10674.0
2017-11-10 13:20:00,236.88,237.31,236.88,237.27,14690.0,236.88,237.31,236.88,237.27,14690.0
2017-11-10 13:30:00,237.24,237.31,237.14,237.22,15351.0,237.24,237.31,237.14,237.22,15351.0
2017-11-10 13:40:00,237.26,237.27,237.04,237.12,9554.0,237.26,237.27,237.04,237.12,9554.0
2017-11-10 13:50:00,237.15,237.26,237.07,237.07,13795.0,237.15,237.26,237.07,237.07,13795.0
2017-11-10 14:00:00,237.18,237.46,237.05,237.46,23863.0,237.18,237.46,237.05,237.46,23863.0
2017-11-10 14:10:00,237.37,237.85,237.32,237.69,26045.0,237.37,237.85,237.32,237.69,26045.0
2017-11-10 14:20:00,237.7,237.7,237.39,237.42,15399.0,237.7,237.7,237.39,237.42,15399.0
2017-11-10 14:30:00,237.49,237.49,237.18,237.19,11451.0,237.49,237.49,237.18,237.19,11451.0
2017-11-10 14:40:00,237.15,237.48,237.15,237.3,14878.0,237.15,237.48,237.15,237.3,14878.0
2017-11-10 14:50:00,237.33,237.5,237.23,237.43,20031.0,237.33,237.5,237.23,237.43,20031.0
2017-11-10 15:00:00,237.44,237.49,237.26,237.48,28966.0,237.44,237.49,237.26,237.48,28966.0
2017-11-10 15:10:00,237.48,237.6,237.35,237.47,23112.0,237.48,237.6,237.35,237.47,23112.0
2017-11-10 15:20:00,237.45,237.76,237.39,237.69,17878.0,237.45,237.76,237.39,237.69,17878.0
2017-11-10 15:30:00,237.71,237.75,237.32,237.38,31511.0,237.71,237.75,237.32,237.38,31511.0
2017-11-10 15:40:00,237.42,237.47,237.15,237.18,35537.0,237.42,237.47,237.15,237.18,35537.0
2017-11-10 15:50:00,237.2,237.6,237.18,237.34,94039.0,237.2,237.6,237.18,237.34,94039.0
2017-11-13 09:30:00,234.69,234.78,232.02,234.51,285078.0,234.69,234.78,232.02,234.51,285078.0
2017-11-13 09:40:00,234.86,235.79,234.19,234.9,102494.0,234.86,235.79,234.19,234.9,102494.0
2017-11-13 09:50:00,234.85,235.76,234.5,235.75,34749.0,234.85,235.76,234.5,235.75,34749.0
2017-11-13 10:00:00,235.81,237.28,235.81,236.77,66493.0,235.81,237.28,235.81,236.77,66493.0
2017-11-13 10:10:00,236.73,237.03,236.19,236.47,20752.0,236.73,237.03,236.19,236.47,20752.0
2017-11-13 10:20:00,236.51,237.61,236.48,237.19,31468.0,236.51,237.61,236.48,237.19,31468.0
2017-11-13 10:30:00,237.1,237.39,236.7,236.99,28362.0,237.1,237.39,236.7,236.99,28362.0
2017-11-13 10:40:00,236.99,237.24,236.73,237.21,16002.0,236.99,237.24,236.73,237.21,16002.0
2017-11-13 10:50:00,237.0,237.25,236.48,236.59,33735.0,237.0,237.25,236.48,236.59,33735.0
2017-11-13 11:00:00,236.64,237.0,236.16,237.0,17961.0,236.64,237.0,236.16,237.0,17961.0
2017-11-13 11:10:00,236.92,237.3,236.8,237.3,18018.0,236.92,237.3,236.8,237.3,18018.0
2017-11-13 11:20:00,237.22,237.29,236.91,237.13,13127.0,237.22,237.29,236.91,237.13,13127.0
2017-11-13 11:30:00,237.17,237.27,237.01,237.27,17595.0,237.17,237.27,237.01,237.27,17595.0
2017-11-13 11:40:00,237.32,238.18,237.17,237.92,35142.0,237.32,238.18,237.17,237.92,35142.0
2017-11-13 11:50:00,237.92,238.17,237.76,238.08,20044.0,237.92,238.17,237.76,238.08,20044.0
2017-11-13 12:00:00,238.0,238.09,237.64,237.77,8829.0,238.0,238.09,237.64,237.77,8829.0
2017-11-13 12:10:00,237.88,238.16,237.64,237.91,17565.0,237.88,238.16,237.64,237.91,17565.0
2017-11-13 12:20:00,238.05,238.31,237.77,237.92,21881.0,238.05,238.31,237.77,237.92,21881.0
2017-11-13 12:30:00,237.94,238.1,237.47,237.47,9025.0,237.94,238.1,237.47,237.47,9025.0
2017-11-13 12:40:00,237.62,237.89,237.26,237.42,18395.0,237.62,237.89,237.26,237.42,18395.0
2017-11-13 12:50:00,237.41,237.66,237.25,237.65,16710.0,237.41,237.66,237.25,237.65,16710.0
2017-11-13 13:00:00,237.51,237.63,236.91,237.15,9280.0,237.51,237.63,236.91,237.15,9280.0
2017-11-13 13:10:00,237.2,237.53,237.04,237.16,17490.0,237.2,237.53,237.04,237.16,17490.0
2017-11-13 13:20:00,237.17,237.28,236.9,236.9,6500.0,237.17,237.28,236.9,236.9,6500.0
2017-11-13 13:30:00,236.9,237.33,236.9,237.03,7217.0,236.9,237.33,236.9,237.03,7217.0
2017-11-13 13:40:00,237.05,237.23,237.01,237.18,9933.0,237.05,237.23,237.01,237.18,9933.0
2017-11-13 13:50:00,237.19,237.33,237.02,237.21,8300.0,237.19,237.33,237.02,237.21,8300.0
2017-11-13 14:00:00,237.09,237.39,237.02,237.21,9300.0,237.09,237.39,237.02,237.21,9300.0
2017-11-13 14:10:00,237.15,237.22,236.88,237.01,10485.0,237.15,237.22,236.88,237.01,10485.0
2017-11-13 14:20:00,237.02,237.36,237.0,237.36,11145.0,237.02,237.36,237.0,237.36,11145.0
2017-11-13 14:30:00,237.29,237.78,237.29,237.78,16572.0,237.29,237.78,237.29,237.78,16572.0
2017-11-13 14:40:00,237.78,237.9,237.7,237.9,10419.0,237.78,237.9,237.7,237.9,10419.0
2017-11-13 14:50:00,237.82,238.46,237.58,238.16,38577.0,237.82,238.46,237.58,238.16,38577.0
2017-11-13 15:00:00,238.08,238.32,238.0,238.15,11623.0,238.08,238.32,238.0,238.15,11623.0
2017-11-13 15:10:00,238.15,238.29,238.07,238.21,15521.0,238.15,238.29,238.07,238.21,15521.0
2017-11-13 15:20:00,238.22,238.22,237.92,238.09,30194.0,238.22,238.22,237.92,238.09,30194.0
2017-11-13 15:30:00,238.13,238.15,237.63,237.64,20115.0,238.13,238.15,237.63,237.64,20115.0
2017-11-13 15:40:00,237.59,237.92,237.17,237.86,48124.0,237.59,237.92,237.17,237.86,48124.0
2017-11-13 15:50:00,237.76,237.83,237.07,237.45,81979.0,237.76,237.83,237.07,237.45,81979.0
2017-11-14 09:30:00,236.6,236.9,235.46,235.58,63100.0,236.6,236.9,235.46,235.58,63100.0
2017-11-14 09:40:00,235.6,236.3,235.36,236.0,36671.0,235.6,236.3,235.36,236.0,36671.0
2017-11-14 09:50:00,235.97,236.05,235.12,235.12,29994.0,235.97,236.05,235.12,235.12,29994.0
2017-11-14 10:00:00,235.21,235.21,233.61,234.28,60933.0,235.21,235.21,233.61,234.28,60933.0
2017-11-14 10:10:00,234.19,234.58,233.64,234.58,30230.0,234.19,234.58,233.64,234.58,30230.0
2017-11-14 10:20:00,234.54,234.59,233.89,234.25,33117.0,234.54,234.59,233.89,234.25,33117.0
2017-11-14 10:30:00,234.29,234.46,233.6,233.93,54949.0,234.29,234.46,233.6,233.93,54949.0
2017-11-14 10:40:00,233.99,234.62,233.6,234.55,33246.0,233.99,234.62,233.6,234.55,33246.0
2017-11-14 10:50:00,234.49,234.71,234.15,234.4,18851.0,234.49,234.71,234.15,234.4,18851.0
2017-11-14 11:00:00,234.47,234.97,234.2,234.62,12817.0,234.47,234.97,234.2,234.62,12817.0
2017-11-14 11:10:00,234.87,235.45,234.58,235.23,20795.0,234.87,235.45,234.58,235.23,20795.0
2017-11-14 11:20:00,235.27,235.31,234.82,234.86,13295.0,235.27,235.31,234.82,234.86,13295.0
2017-11-14 11:30:00,234.86,235.07,234.8,234.84,21520.0,234.86,235.07,234.8,234.84,21520.0
2017-11-14 11:40:00,234.9,235.74,234.78,235.53,22537.0,234.9,235.74,234.78,235.53,22537.0
2017-11-14 11:50:00,235.7,235.92,235.49,235.6,11478.0,235.7,235.92,235.49,235.6,11478.0
2017-11-14 12:00:00,235.4,235.54,234.93,234.93,21125.0,235.4,235.54,234.93,234.93,21125.0
2017-11-14 12:10:00,234.95,235.36,234.94,235.06,8891.0,234.95,235.36,234.94,235.06,8891.0
2017-11-14 12:20:00,234.96,235.1,234.22,234.33,26846.0,234.96,235.1,234.22,234.33,26846.0
2017-11-14 12:30:00,234.42,234.43,233.87,234.04,12190.0,234.42,234.43,233.87,234.04,12190.0
2017-11-14 12:40:00,234.05,234.22,233.98,233.99,42785.0,234.05,234.22,233.98,233.99,42785.0
2017-11-14 12:50:00,234.09,234.18,233.23,233.49,28127.0,234.09,234.18,233.23,233.49,28127.0
2017-11-14 13:00:00,233.54,233.56,232.92,233.4,41549.0,233.54,233.56,232.92,233.4,41549.0
2017-11-14 13:10:00,233.27,233.8,233.22,233.31,30026.0,233.27,233.8,233.22,233.31,30026.0
2017-11-14 13:20:00,233.37,233.88,233.31,233.64,13490.0,233.37,233.88,233.31,233.64,13490.0
2017-11-14 13:30:00,233.6,233.74,233.12,233.5,15992.0,233.6,233.74,233.12,233.5,15992.0
2017-11-14 13:40:00,233.55,233.86,233.5,233.73,14081.0,233.55,233.86,233.5,233.73,14081.0
2017-11-14 13:50:00,233.67,233.73,233.47,233.61,27672.0,233.67,233.73,233.47,233.61,27672.0
2017-11-14 14:00:00,233.65,234.5,233.46,234.4,46102.0,233.65,234.5,233.46,234.4,46102.0
2017-11-14 14:10:00,234.5,234.77,234.28,234.77,12141.0,234.5,234.77,234.28,234.77,12141.0
2017-11-14 14:20:00,234.63,234.67,234.28,234.59,8329.0,234.63,234.67,234.28,234.59,8329.0
2017-11-14 14:30:00,234.51,234.68,234.4,234.61,18193.0,234.51,234.68,234.4,234.61,18193.0
2017-11-14 14:40:00,234.7,234.97,234.53,234.67,13296.0,234.7,234.97,234.53,234.67,13296.0
2017-11-14 14:50:00,234.65,235.3,234.62,235.24,31901.0,234.65,235.3,234.62,235.24,31901.0
2017-11-14 15:00:00,235.28,235.88,235.28,235.5,25006.0,235.28,235.88,235.28,235.5,25006.0
2017-11-14 15:10:00,235.49,235.7,235.44,235.69,22212.0,235.49,235.7,235.44,235.69,22212.0
2017-11-14 15:20:00,235.63,235.67,235.11,235.11,13972.0,235.63,235.67,235.11,235.11,13972.0
2017-11-14 15:30:00,235.11,235.39,234.85,234.93,27840.0,235.11,235.39,234.85,234.93,27840.0
2017-11-14 15:40:00,234.93,235.08,234.71,235.06,41691.0,234.93,235.08,234.71,235.06,41691.0
2017-11-14 15:50:00,235.11,235.14,234.72,234.92,72577.0,235.11,235.14,234.72,234.92,72577.0
2017-11-15 09:30:00,232.89,232.89,226.33,226.36,596067.0,232.89,232.89,226.33,226.36,596067.0
2017-11-15 09:40:00,226.35,228.94,226.01,228.27,147562.0,226.35,228.94,226.01,228.27,147562.0
2017-11-15 09:50:00,228.27,230.47,228.01,228.85,158958.0,228.27,230.47,228.01,228.85,158958.0
2017-11-15 10:00:00,228.83,230.86,228.78,230.65,106655.0,228.83,230.86,228.78,230.65,106655.0
2017-11-15 10:10:00,230.79,233.17,230.79,232.36,107802.0,230.79,233.17,230.79,232.36,107802.0
2017-11-15 10:20:00,232.36,233.48,232.03,233.06,32222.0,232.36,233.48,232.03,233.06,32222.0
2017-11-15 10:30:00,233.17,234.39,232.84,233.93,34520.0,233.17,234.39,232.84,233.93,34520.0
2017-11-15 10:40:00,233.93,234.24,232.89,232.92,44762.0,233.93,234.24,232.89,232.92,44762.0
2017-11-15 10:50:00,233.01,233.15,232.72,233.0,22851.0,233.01,233.15,232.72,233.0,22851.0
2017-11-15 11:00:00,233.07,233.41,232.5,232.79,26768.0,233.07,233.41,232.5,232.79,26768.0
2017-11-15 11:10:00,232.86,233.45,232.61,233.21,24364.0,232.86,233.45,232.61,233.21,24364.0
2017-11-15 11:20:00,233.2,233.62,233.2,233.56,32209.0,233.2,233.62,233.2,233.56,32209.0
2017-11-15 11:30:00,233.44,233.56,232.85,233.05,21426.0,233.44,233.56,232.85,233.05,21426.0
2017-11-15 11:40:00,233.02,233.25,232.96,233.18,27690.0,233.02,233.25,232.96,233.18,27690.0
2017-11-15 11:50:00,233.18,233.57,233.11,233.51,21319.0,233.18,233.57,233.11,233.51,21319.0
2017-11-15 12:00:00,233.51,233.51,232.47,232.51,40305.0,233.51,233.51,232.47,232.51,40305.0
2017-11-15 12:10:00,232.61,233.0,232.32,232.82,23864.0,232.61,233.0,232.32,232.82,23864.0
2017-11-15 12:20:00,232.84,233.4,232.53,233.38,25962.0,232.84,233.4,232.53,233.38,25962.0
2017-11-15 12:30:00,233.36,234.08,233.32,234.07,30341.0,233.36,234.08,233.32,234.07,30341.0
2017-11-15 12:40:00,234.05,234.11,233.3,233.54,20514.0,234.05,234.11,233.3,233.54,20514.0
2017-11-15 12:50:00,233.52,233.93,233.52,233.88,8072.0,233.52,233.93,233.52,233.88,8072.0
2017-11-15 13:00:00,233.93,234.16,233.71,234.16,25756.0,233.93,234.16,233.71,234.16,25756.0
2017-11-15 13:10:00,234.16,234.16,233.71,234.05,16091.0,234.16,234.16,233.71,234.05,16091.0
2017-11-15 13:20:00,234.03,234.15,233.73,233.92,11048.0,234.03,234.15,233.73,233.92,11048.0
2017-11-15 13:30:00,233.98,234.29,233.89,234.16,18548.0,233.98,234.29,233.89,234.16,18548.0
2017-11-15 13:40:00,234.16,234.63,234.16,234.42,18504.0,234.16,234.63,234.16,234.42,18504.0
2017-11-15 13:50:00,234.43,234.71,234.37,234.46,21809.0,234.43,234.71,234.37,234.46,21809.0
2017-11-15 14:00:00,234.56,234.57,234.06,234.17,27870.0,234.56,234.57,234.06,234.17,27870.0
2017-11-15 14:10:00,234.17,234.35,233.75,233.97,15405.0,234.17,234.35,233.75,233.97,15405.0
2017-11-15 14:20:00,233.98,234.17,233.9,234.14,31101.0,233.98,234.17,233.9,234.14,31101.0
2017-11-15 14:30:00,234.09,234.4,234.08,234.39,30153.0,234.09,234.4,234.08,234.39,30153.0
2017-11-15 14:40:00,234.37,234.65,234.37,234.59,19976.0,234.37,234.65,234.37,234.59,19976.0
2017-11-15 14:50:00,234.59,234.84,234.52,234.68,23290.0,234.59,234.84,234.52,234.68,23290.0
2017-11-15 15:00:00,234.67,234.79,234.58,234.61,19533.0,234.67,234.79,234.58,234.61,19533.0
2017-11-15 15:10:00,234.63,234.76,234.37,234.63,20035.0,234.63,234.76,234.37,234.63,20035.0
2017-11-15 15:20:00,234.58,234.62,233.98,234.14,31599.0,234.58,234.62,233.98,234.14,31599.0
2017-11-15 15:30:00,234.18,234.35,234.16,234.18,25084.0,234.18,234.35,234.16,234.18,25084.0
2017-11-15 15:40:00,234.18,234.49,234.02,234.41,58303.0,234.18,234.49,234.02,234.41,58303.0
2017-11-15 15:50:00,234.4,234.4,233.84,234.21,114818.0,234.4,234.4,233.84,234.21,114818.0
2017-11-16 09:30:00,236.71,237.18,235.6,236.17,152556.0,236.71,237.18,235.6,236.17,152556.0
2017-11-16 09:40:00,236.14,236.29,234.26,235.42,83386.0,236.14,236.29,234.26,235.42,83386.0
2017-11-16 09:50:00,235.52,236.5,235.52,236.5,51020.0,235.52,236.5,235.52,236.5,51020.0
2017-11-16 10:00:00,236.6,237.2,236.0,237.2,32439.0,236.6,237.2,236.0,237.2,32439.0
2017-11-16 10:10:00,237.17,237.37,236.25,236.67,44616.0,237.17,237.37,236.25,236.67,44616.0
2017-11-16 10:20:00,236.56,236.65,235.87,235.99,30588.0,236.56,236.65,235.87,235.99,30588.0
2017-11-16 10:30:00,235.96,236.48,235.8,236.15,21352.0,235.96,236.48,235.8,236.15,21352.0
2017-11-16 10:40:00,236.31,236.34,235.82,236.19,32916.0,236.31,236.34,235.82,236.19,32916.0
2017-11-16 10:50:00,236.19,236.24,235.59,236.14,35760.0,236.19,236.24,235.59,236.14,35760.0
2017-11-16 11:00:00,236.15,236.38,236.01,236.12,38586.0,236.15,236.38,236.01,236.12,38586.0
2017-11-16 11:10:00,236.13,236.19,235.98,236.08,19773.0,236.13,236.19,235.98,236.08,19773.0
2017-11-16 11:20:00,236.09,236.25,235.73,236.25,25206.0,236.09,236.25,235.73,236.25,25206.0
2017-11-16 11:30:00,236.28,236.36,235.99,236.04,23186.0,236.28,236.36,235.99,236.04,23186.0
2017-11-16 11:40:00,236.15,236.22,235.9,236.03,12288.0,236.15,236.22,235.9,236.03,12288.0
2017-11-16 11:50:00,236.02,236.12,235.81,236.0,15376.0,236.02,236.12,235.81,236.0,15376.0
2017-11-16 12:00:00,235.93,236.26,235.91,235.98,31961.0,235.93,236.26,235.91,235.98,31961.0
2017-11-16 12:10:00,235.98,236.27,235.97,236.26,20874.0,235.98,236.27,235.97,236.26,20874.0
2017-11-16 12:20:00,236.23,236.95,236.23,236.84,64206.0,236.23,236.95,236.23,236.84,64206.0
2017-11-16 12:30:00,236.84,237.09,236.74,236.87,31840.0,236.84,237.09,236.74,236.87,31840.0
2017-11-16 12:40:00,236.8,237.28,236.73,237.21,26451.0,236.8,237.28,236.73,237.21,26451.0
2017-11-16 12:50:00,237.21,238.06,237.14,237.91,37291.0,237.21,238.06,237.14,237.91,37291.0
2017-11-16 13:00:00,237.92,238.23,237.82,238.14,27541.0,237.92,238.23,237.82,238.14,27541.0
2017-11-16 13:10:00,238.2,238.2,237.39,237.61,31948.0,238.2,238.2,237.39,237.61,31948.0
2017-11-16 13:20:00,237.65,237.74,237.25,237.36,30024.0,237.65,237.74,237.25,237.36,30024.0
2017-11-16 13:30:00,237.36,237.54,237.2,237.34,14361.0,237.36,237.54,237.2,237.34,14361.0
2017-11-16 13:40:00,237.37,237.71,237.3,237.68,22514.0,237.37,237.71,237.3,237.68,22514.0
2017-11-16 13:50:00,237.7,238.1,237.7,238.1,17028.0,237.7,238.1,237.7,238.1,17028.0
2017-11-16 14:00:00,238.08,238.68,238.05,238.55,23137.0,238.08,238.68,238.05,238.55,23137.0
2017-11-16 14:10:00,238.58,238.78,238.41,238.64,26950.0,238.58,238.78,238.41,238.64,26950.0
2017-11-16 14:20:00,238.61,239.48,238.59,239.46,36855.0,238.61,239.48,238.59,239.46,36855.0
2017-11-16 14:30:00,239.41,239.64,239.29,239.64,36569.0,239.41,239.64,239.29,239.64,36569.0
2017-11-16 14:40:00,239.7,239.84,239.38,239.77,33513.0,239.7,239.84,239.38,239.77,33513.0
2017-11-16 14:50:00,239.7,240.6,239.69,240.33,70370.0,239.7,240.6,239.69,240.33,70370.0
2017-11-16 15:00:00,240.42,240.71,240.35,240.58,34358.0,240.42,240.71,240.35,240.58,34358.0
2017-11-16 15:10:00,240.5,240.67,239.54,239.62,75556.0,240.5,240.67,239.54,239.62,75556.0
2017-11-16 15:20:00,239.57,240.43,239.52,240.43,39745.0,239.57,240.43,239.52,240.43,39745.0
2017-11-16 15:30:00,240.4,240.48,239.72,239.85,35512.0,240.4,240.48,239.72,239.85,35512.0
2017-11-16 15:40:00,239.85,240.47,239.76,240.16,72301.0,239.85,240.47,239.76,240.16,72301.0
2017-11-16 15:50:00,240.18,240.2,239.22,239.25,175798.0,240.18,240.2,239.22,239.25,175798.0
2017-11-17 09:30:00,241.8,242.1,240.67,241.74,221977.0,241.8,242.1,240.67,241.74,221977.0
2017-11-17 09:40:00,241.96,242.56,241.52,242.18,100850.0,241.96,242.56,241.52,242.18,100850.0
2017-11-17 09:50:00,242.26,242.92,241.89,242.84,121591.0,242.26,242.92,241.89,242.84,121591.0
2017-11-17 10:00:00,242.85,243.04,241.41,241.45,112456.0,242.85,243.04,241.41,241.45,112456.0
2017-11-17 10:10:00,241.4,241.43,240.26,241.16,77893.0,241.4,241.43,240.26,241.16,77893.0
2017-11-17 10:20:00,241.12,241.77,240.84,241.39,41886.0,241.12,241.77,240.84,241.39,41886.0
2017-11-17 10:30:00,241.3,241.33,240.42,240.42,43241.0,241.3,241.33,240.42,240.42,43241.0
2017-11-17 10:40:00,240.33,241.2,240.33,241.15,24327.0,240.33,241.2,240.33,241.15,24327.0
2017-11-17 10:50:00,241.08,241.45,240.9,241.37,32294.0,241.08,241.45,240.9,241.37,32294.0
2017-11-17 11:00:00,241.38,241.42,240.9,240.97,23355.0,241.38,241.42,240.9,240.97,23355.0
2017-11-17 11:10:00,240.95,241.42,240.71,241.31,28597.0,240.95,241.42,240.71,241.31,28597.0
2017-11-17 11:20:00,241.33,241.41,241.1,241.14,19656.0,241.33,241.41,241.1,241.14,19656.0
2017-11-17 11:30:00,241.13,241.27,240.86,241.21,28512.0,241.13,241.27,240.86,241.21,28512.0
2017-11-17 11:40:00,241.16,241.16,240.84,241.03,21831.0,241.16,241.16,240.84,241.03,21831.0
2017-11-17 11:50:00,241.02,241.55,240.9,241.48,47352.0,241.02,241.55,240.9,241.48,47352.0
2017-11-17 12:00:00,241.42,241.57,241.33,241.4,17941.0,241.42,241.57,241.33,241.4,17941.0
2017-11-17 12:10:00,241.4,241.54,241.3,241.45,14672.0,241.4,241.54,241.3,241.45,14672.0
2017-11-17 12:20:00,241.44,241.65,241.44,241.5,32747.0,241.44,241.65,241.44,241.5,32747.0
2017-11-17 12:30:00,241.46,241.59,241.34,241.53,21839.0,241.46,241.59,241.34,241.53,21839.0
2017-11-17 12:40:00,241.56,241.61,241.43,241.47,16713.0,241.56,241.61,241.43,241.47,16713.0
2017-11-17 12:50:00,241.49,241.57,241.36,241.56,19452.0,241.49,241.57,241.36,241.56,19452.0
2017-11-17 13:00:00,241.55,241.75,241.49,241.53,19732.0,241.55,241.75,241.49,241.53,19732.0
2017-11-17 13:10:00,241.54,241.72,241.54,241.72,13831.0,241.54,241.72,241.54,241.72,13831.0
2017-11-17 13:20:00,241.72,241.76,241.46,241.52,13737.0,241.72,241.76,241.46,241.52,13737.0
2017-11-17 13:30:00,241.56,241.56,241.09,241.24,28873.0,241.56,241.56,241.09,241.24,28873.0
2017-11-17 13:40:00,241.2,241.27,240.88,240.97,22792.0,241.2,241.27,240.88,240.97,22792.0
2017-11-17 13:50:00,240.94,241.0,240.07,240.14,42028.0,240.94,241.0,240.07,240.14,42028.0
2017-11-17 14:00:00,240.09,240.2,239.71,239.71,80670.0,240.09,240.2,239.71,239.71,80670.0
2017-11-17 14:10:00,239.66,239.73,239.33,239.4,42505.0,239.66,239.73,239.33,239.4,42505.0
2017-11-17 14:20:00,239.34,239.66,239.34,239.43,56599.0,239.34,239.66,239.34,239.43,56599.0
2017-11-17 14:30:00,239.36,239.69,239.01,239.69,41294.0,239.36,239.69,239.01,239.69,41294.0
2017-11-17 14:40:00,239.55,239.58,239.34,239.54,23813.0,239.55,239.58,239.34,239.54,23813.0
2017-11-17 14:50:00,239.55,239.67,239.07,239.23,28697.0,239.55,239.67,239.07,239.23,28697.0
2017-11-17 15:00:00,239.26,239.59,239.26,239.49,15016.0,239.26,239.59,239.26,239.49,15016.0
2017-11-17 15:10:00,239.53,239.6,239.38,239.42,10622.0,239.53,239.6,239.38,239.42,10622.0
2017-11-17 15:20:00,239.39,239.59,239.29,239.5,14150.0,239.39,239.59,239.29,239.5,14150.0
2017-11-17 15:30:00,239.5,239.83,239.35,239.77,34064.0,239.5,239.83,239.35,239.77,34064.0
2017-11-17 15:40:00,239.71,239.77,239.2,239.27,84563.0,239.71,239.77,239.2,239.27,84563.0
2017-11-17 15:50:00,239.3,239.62,239.25,239.28,142893.0,239.3,239.62,239.25,239.28,142893.0
2017-11-20 09:30:00,241.0,242.4,240.62,242.31,160737.0,241.0,242.4,240.62,242.31,160737.0
2017-11-20 09:40:00,242.25,242.63,241.61,242.15,116567.0,242.25,242.63,241.61,242.15,116567.0
2017-11-20 09:50:00,242.19,242.53,241.6,241.79,94773.0,242.19,242.53,241.6,241.79,94773.0
2017-11-20 10:00:00,241.79,242.13,241.44,241.6,65898.0,241.79,242.13,241.44,241.6,65898.0
2017-11-20 10:10:00,241.56,241.93,240.22,240.25,55987.0,241.56,241.93,240.22,240.25,55987.0
2017-11-20 10:20:00,240.25,240.48,239.52,240.07,77850.0,240.25,240.48,239.52,240.07,77850.0
2017-11-20 10:30:00,240.06,240.21,239.8,240.1,39506.0,240.06,240.21,239.8,240.1,39506.0
2017-11-20 10:40:00,240.09,240.43,239.98,240.07,32780.0,240.09,240.43,239.98,240.07,32780.0
2017-11-20 10:50:00,240.07,240.16,239.79,240.04,30672.0,240.07,240.16,239.79,240.04,30672.0
2017-11-20 11:00:00,239.95,240.7,239.9,240.09,39141.0,239.95,240.7,239.9,240.09,39141.0
2017-11-20 11:10:00,240.07,240.09,239.82,239.88,20935.0,240.07,240.09,239.82,239.88,20935.0
2017-11-20 11:20:00,239.85,240.05,239.74,239.74,20425.0,239.85,240.05,239.74,239.74,20425.0
2017-11-20 11:30:00,239.65,239.72,239.24,239.37,31828.0,239.65,239.72,239.24,239.37,31828.0
2017-11-20 11:40:00,239.37,239.69,239.37,239.62,23667.0,239.37,239.69,239.37,239.62,23667.0
2017-11-20 11:50:00,239.62,239.81,239.54,239.59,59057.0,239.62,239.81,239.54,239.59,59057.0
2017-11-20 12:00:00,239.58,239.63,239.22,239.22,28628.0,239.58,239.63,239.22,239.22,28628.0
2017-11-20 12:10:00,239.23,239.41,238.3,238.36,37867.0,239.23,239.41,238.3,238.36,37867.0
2017-11-20 12:20:00,238.33,238.51,237.66,238.38,47144.0,238.33,238.51,237.66,238.38,47144.0
2017-11-20 12:30:00,238.38,238.43,237.93,237.99,17503.0,238.38,238.43,237.93,237.99,17503.0
2017-11-20 12:40:00,238.03,238.51,237.98,237.98,21762.0,238.03,238.51,237.98,237.98,21762.0
2017-11-20 12:50:00,238.12,238.43,238.03,238.32,28437.0,238.12,238.43,238.03,238.32,28437.0
2017-11-20 13:00:00,238.37,238.4,237.93,238.25,21536.0,238.37,238.4,237.93,238.25,21536.0
2017-11-20 13:10:00,238.28,238.51,238.19,238.47,14744.0,238.28,238.51,238.19,238.47,14744.0
2017-11-20 13:20:00,238.44,238.52,238.35,238.47,15566.0,238.44,238.52,238.35,238.47,15566.0
2017-11-20 13:30:00,238.5,238.5,237.93,237.98,25402.0,238.5,238.5,237.93,237.98,25402.0
2017-11-20 13:40:00,238.1,238.35,238.09,238.27,12384.0,238.1,238.35,238.09,238.27,12384.0
2017-11-20 13:50:00,238.27,238.27,238.02,238.03,19764.0,238.27,238.27,238.02,238.03,19764.0
2017-11-20 14:00:00,238.03,238.04,237.85,237.9,28780.0,238.03,238.04,237.85,237.9,28780.0
2017-11-20 14:10:00,237.87,237.94,237.78,237.91,22944.0,237.87,237.94,237.78,237.91,22944.0
2017-11-20 14:20:00,237.93,238.63,237.93,238.63,18909.0,237.93,238.63,237.93,238.63,18909.0
2017-11-20 14:30:00,238.56,238.94,238.48,238.75,21229.0,238.56,238.94,238.48,238.75,21229.0
2017-11-20 14:40:00,238.67,238.9,238.67,238.67,14275.0,238.67,238.9,238.67,238.67,14275.0
2017-11-20 14:50:00,238.76,239.1,238.76,238.86,25516.0,238.76,239.1,238.76,238.86,25516.0
2017-11-20 15:00:00,238.86,239.09,238.78,238.9,23681.0,238.86,239.09,238.78,238.9,23681.0
2017-11-20 15:10:00,238.95,238.95,238.68,238.93,16771.0,238.95,238.95,238.68,238.93,16771.0
2017-11-20 15:20:00,238.93,238.94,238.75,238.88,23739.0,238.93,238.94,238.75,238.88,23739.0
2017-11-20 15:30:00,238.88,238.9,238.71,238.84,43458.0,238.88,238.9,238.71,238.84,43458.0
2017-11-20 15:40:00,238.83,238.89,238.61,238.77,41899.0,238.83,238.89,238.61,238.77,41899.0
2017-11-20 15:50:00,238.71,238.74,238.5,238.53,126403.0,238.71,238.74,238.5,238.53,126403.0
2017-11-21 09:30:00,242.0,243.08,240.19,242.82,253091.0,242.0,243.08,240.19,242.82,253091.0
2017-11-21 09:40:00,242.85,244.27,242.84,244.15,153496.0,242.85,244.27,242.84,244.15,153496.0
2017-11-21 09:50:00,244.15,244.27,243.22,244.16,81902.0,244.15,244.27,243.22,244.16,81902.0
2017-11-21 10:00:00,244.02,244.31,242.99,243.11,68552.0,244.02,244.31,242.99,243.11,68552.0
2017-11-21 10:10:00,243.05,245.5,243.02,244.66,172075.0,243.05,245.5,243.02,244.66,172075.0
2017-11-21 10:20:00,244.64,245.24,244.62,244.86,73008.0,244.64,245.24,244.62,244.86,73008.0
2017-11-21 10:30:00,244.84,244.9,244.21,244.69,97344.0,244.84,244.9,244.21,244.69,97344.0
2017-11-21 10:40:00,244.69,245.0,244.34,244.72,84304.0,244.69,245.0,244.34,244.72,84304.0
2017-11-21 10:50:00,244.73,245.5,244.73,245.5,48158.0,244.73,245.5,244.73,245.5,48158.0
2017-11-21 11:00:00,245.5,246.11,245.5,246.04,97551.0,245.5,246.11,245.5,246.04,97551.0
2017-11-21 11:10:00,246.07,246.4,245.66,245.92,46571.0,246.07,246.4,245.66,245.92,46571.0
2017-11-21 11:20:00,246.04,246.38,246.0,246.0,20198.0,246.04,246.38,246.0,246.0,20198.0
2017-11-21 11:30:00,246.04,246.5,245.6,246.47,40313.0,246.04,246.5,245.6,246.47,40313.0
2017-11-21 11:40:00,246.5,246.9,246.43,246.57,42934.0,246.5,246.9,246.43,246.57,42934.0
2017-11-21 11:50:00,246.63,246.89,246.28,246.5,35236.0,246.63,246.89,246.28,246.5,35236.0
2017-11-21 12:00:00,246.52,246.56,245.74,246.07,32684.0,246.52,246.56,245.74,246.07,32684.0
2017-11-21 12:10:00,246.14,246.38,246.02,246.37,21503.0,246.14,246.38,246.02,246.37,21503.0
2017-11-21 12:20:00,246.31,246.44,246.15,246.15,12491.0,246.31,246.44,246.15,246.15,12491.0
2017-11-21 12:30:00,246.11,246.2,245.7,245.92,22366.0,246.11,246.2,245.7,245.92,22366.0
2017-11-21 12:40:00,245.84,245.99,245.71,245.89,40976.0,245.84,245.99,245.71,245.89,40976.0
2017-11-21 12:50:00,245.9,245.98,245.35,245.35,16202.0,245.9,245.98,245.35,245.35,16202.0
2017-11-21 13:00:00,245.37,245.44,244.75,245.13,45791.0,245.37,245.44,244.75,245.13,45791.0
2017-11-21 13:10:00,245.18,245.44,245.15,245.3,15168.0,245.18,245.44,245.15,245.3,15168.0
2017-11-21 13:20:00,245.19,245.7,245.01,245.7,15471.0,245.19,245.7,245.01,245.7,15471.0
2017-11-21 13:30:00,245.7,246.07,245.67,245.76,29210.0,245.7,246.07,245.67,245.76,29210.0
2017-11-21 13:40:00,245.83,245.91,245.57,245.63,10405.0,245.83,245.91,245.57,245.63,10405.0
2017-11-21 13:50:00,245.66,245.74,245.01,245.01,32960.0,245.66,245.74,245.01,245.01,32960.0
2017-11-21 14:00:00,245.17,245.22,244.61,244.69,16969.0,245.17,245.22,244.61,244.69,16969.0
2017-11-21 14:10:00,244.62,245.01,244.56,244.73,15429.0,244.62,245.01,244.56,244.73,15429.0
2017-11-21 14:20:00,244.76,245.24,244.73,245.19,11564.0,244.76,245.24,244.73,245.19,11564.0
2017-11-21 14:30:00,245.18,245.29,244.88,245.09,16822.0,245.18,245.29,244.88,245.09,16822.0
2017-11-21 14:40:00,245.05,245.1,244.83,244.9,12668.0,245.05,245.1,244.83,244.9,12668.0
2017-11-21 14:50:00,244.82,245.08,244.79,244.93,14637.0,244.82,245.08,244.79,244.93,14637.0
2017-11-21 15:00:00,244.92,245.09,244.6,244.6,19726.0,244.92,245.09,244.6,244.6,19726.0
2017-11-21 15:10:00,244.57,244.72,244.23,244.32,21404.0,244.57,244.72,244.23,244.32,21404.0
2017-11-21 15:20:00,244.41,244.77,244.31,244.74,14738.0,244.41,244.77,244.31,244.74,14738.0
2017-11-21 15:30:00,244.68,244.68,244.03,244.35,33682.0,244.68,244.68,244.03,244.35,33682.0
2017-11-21 15:40:00,244.29,244.77,244.27,244.53,46337.0,244.29,244.77,244.27,244.53,46337.0
2017-11-21 15:50:00,244.56,244.58,244.07,244.33,125938.0,244.56,244.58,244.07,244.33,125938.0
2017-11-22 09:30:00,246.55,248.36,246.5,247.75,245435.0,246.55,248.36,246.5,247.75,245435.0
2017-11-22 09:40:00,247.91,247.91,246.39,246.98,140155.0,247.91,247.91,246.39,246.98,140155.0
2017-11-22 09:50:00,247.0,248.2,246.73,248.1,136475.0,247.0,248.2,246.73,248.1,136475.0
2017-11-22 10:00:00,248.0,249.04,247.87,248.56,103459.0,248.0,249.04,247.87,248.56,103459.0
2017-11-22 10:10:00,248.47,249.62,248.47,249.6,145326.0,248.47,249.62,248.47,249.6,145326.0
2017-11-22 10:20:00,249.57,250.88,249.42,250.73,154493.0,249.57,250.88,249.42,250.73,154493.0
2017-11-22 10:30:00,250.74,251.0,250.12,250.13,155838.0,250.74,251.0,250.12,250.13,155838.0
2017-11-22 10:40:00,250.17,250.99,250.0,250.96,88084.0,250.17,250.99,250.0,250.96,88084.0
2017-11-22 10:50:00,250.95,252.09,250.86,251.91,137076.0,250.95,252.09,250.86,251.91,137076.0
2017-11-22 11:00:00,251.88,252.9,251.51,252.8,125262.0,251.88,252.9,251.51,252.8,125262.0
2017-11-22 11:10:00,252.79,252.9,251.7,252.06,93066.0,252.79,252.9,251.7,252.06,93066.0
2017-11-22 11:20:00,252.15,252.33,251.07,251.21,68599.0,252.15,252.33,251.07,251.21,68599.0
2017-11-22 11:30:00,251.15,251.26,250.64,250.9,66465.0,251.15,251.26,250.64,250.9,66465.0
2017-11-22 11:40:00,251.02,251.08,250.5,250.65,63777.0,251.02,251.08,250.5,250.65,63777.0
2017-11-22 11:50:00,250.67,251.75,250.6,251.75,44097.0,250.67,251.75,250.6,251.75,44097.0
2017-11-22 12:00:00,251.73,251.78,251.14,251.33,43374.0,251.73,251.78,251.14,251.33,43374.0
2017-11-22 12:10:00,251.37,251.38,250.8,250.8,29496.0,251.37,251.38,250.8,250.8,29496.0
2017-11-22 12:20:00,250.81,251.16,250.81,251.1,31997.0,250.81,251.16,250.81,251.1,31997.0
2017-11-22 12:30:00,251.08,251.2,250.5,250.56,31326.0,251.08,251.2,250.5,250.56,31326.0
2017-11-22 12:40:00,250.62,251.05,250.56,250.67,18627.0,250.62,251.05,250.56,250.67,18627.0
2017-11-22 12:50:00,250.65,250.77,250.44,250.67,19225.0,250.65,250.77,250.44,250.67,19225.0
2017-11-22 13:00:00,250.71,251.17,250.69,251.17,19552.0,250.71,251.17,250.69,251.17,19552.0
2017-11-22 13:10:00,251.13,251.65,250.99,251.55,38434.0,251.13,251.65,250.99,251.55,38434.0
2017-11-22 13:20:00,251.59,252.12,251.48,251.54,62203.0,251.59,252.12,251.48,251.54,62203.0
2017-11-22 13:30:00,251.48,251.48,250.83,251.0,21570.0,251.48,251.48,250.83,251.0,21570.0
2017-11-22 13:40:00,251.07,251.21,250.91,251.21,14117.0,251.07,251.21,250.91,251.21,14117.0
2017-11-22 13:50:00,251.25,251.35,251.01,251.32,18455.0,251.25,251.35,251.01,251.32,18455.0
2017-11-22 14:00:00,251.3,251.44,250.75,250.86,22828.0,251.3,251.44,250.75,250.86,22828.0
2017-11-22 14:10:00,250.86,250.91,250.07,250.17,34933.0,250.86,250.91,250.07,250.17,34933.0
2017-11-22 14:20:00,250.2,250.57,250.1,250.16,44770.0,250.2,250.57,250.1,250.16,44770.0
2017-11-22 14:30:00,250.3,250.44,249.63,249.63,46603.0,250.3,250.44,249.63,249.63,46603.0
2017-11-22 14:40:00,249.63,249.98,249.32,249.67,36397.0,249.63,249.98,249.32,249.67,36397.0
2017-11-22 14:50:00,249.68,249.75,249.02,249.04,32209.0,249.68,249.75,249.02,249.04,32209.0
2017-11-22 15:00:00,249.02,249.16,248.45,248.45,49358.0,249.02,249.16,248.45,248.45,49358.0
2017-11-22 15:10:00,248.43,249.15,248.25,248.87,59988.0,248.43,249.15,248.25,248.87,59988.0
2017-11-22 15:20:00,248.9,249.83,248.89,249.75,45790.0,248.9,249.83,248.89,249.75,45790.0
2017-11-22 15:30:00,249.82,249.98,249.5,249.96,35633.0,249.82,249.98,249.5,249.96,35633.0
2017-11-22 15:40:00,249.98,250.08,249.77,250.0,53180.0,249.98,250.08,249.77,250.0,53180.0
2017-11-22 15:50:00,250.04,250.07,249.43,249.76,130696.0,250.04,250.07,249.43,249.76,130696.0
2017-11-24 09:30:00,249.5,250.38,248.16,249.19,196034.0,249.5,250.38,248.16,249.19,196034.0
2017-11-24 09:40:00,249.03,249.07,247.12,247.76,96775.0,249.03,249.07,247.12,247.76,96775.0
2017-11-24 09:50:00,247.62,247.76,245.73,246.67,120946.0,247.62,247.76,245.73,246.67,120946.0
2017-11-24 10:00:00,246.65,247.49,246.4,247.17,66626.0,246.65,247.49,246.4,247.17,66626.0
2017-11-24 10:10:00,247.16,248.32,247.08,248.08,52675.0,247.16,248.32,247.08,248.08,52675.0
2017-11-24 10:20:00,248.1,248.1,247.37,248.07,41935.0,248.1,248.1,247.37,248.07,41935.0
2017-11-24 10:30:00,248.07,248.28,247.54,247.6,52767.0,248.07,248.28,247.54,247.6,52767.0
2017-11-24 10:40:00,247.63,248.14,247.5,248.07,41195.0,247.63,248.14,247.5,248.07,41195.0
2017-11-24 10:50:00,248.03,248.48,247.78,248.44,32460.0,248.03,248.48,247.78,248.44,32460.0
2017-11-24 11:00:00,248.36,249.08,248.36,248.95,38450.0,248.36,249.08,248.36,248.95,38450.0
2017-11-24 11:10:00,248.95,249.71,248.9,249.52,56695.0,248.95,249.71,248.9,249.52,56695.0
2017-11-24 11:20:00,249.53,249.82,249.07,249.22,39731.0,249.53,249.82,249.07,249.22,39731.0
2017-11-24 11:30:00,249.32,249.58,249.02,249.43,29628.0,249.32,249.58,249.02,249.43,29628.0
2017-11-24 11:40:00,249.39,249.89,249.24,249.66,37880.0,249.39,249.89,249.24,249.66,37880.0
2017-11-24 11:50:00,249.66,249.89,249.57,249.6,35078.0,249.66,249.89,249.57,249.6,35078.0
2017-11-24 12:00:00,249.69,249.84,249.07,249.19,58472.0,249.69,249.84,249.07,249.19,58472.0
2017-11-24 12:10:00,249.24,249.47,248.92,249.04,34991.0,249.24,249.47,248.92,249.04,34991.0
2017-11-24 12:20:00,249.04,249.22,248.63,248.84,31411.0,249.04,249.22,248.63,248.84,31411.0
2017-11-24 12:30:00,248.91,249.0,248.71,248.83,27588.0,248.91,249.0,248.71,248.83,27588.0
2017-11-24 12:40:00,248.85,248.97,248.41,248.91,36011.0,248.85,248.97,248.41,248.91,36011.0
2017-11-24 12:50:00,248.94,249.54,248.91,249.4,96217.0,248.94,249.54,248.91,249.4,96217.0
2017-11-27 09:30:00,246.0,247.3,245.81,246.09,183799.0,246.0,247.3,245.81,246.09,183799.0
2017-11-27 09:40:00,246.11,246.83,245.81,246.37,63420.0,246.11,246.83,245.81,246.37,63420.0
2017-11-27 09:50:00,246.34,246.72,245.62,245.86,59368.0,246.34,246.72,245.62,245.86,59368.0
2017-11-27 10:00:00,245.94,246.25,245.7,245.89,33655.0,245.94,246.25,245.7,245.89,33655.0
2017-11-27 10:10:00,245.92,247.29,245.86,247.2,68736.0,245.92,247.29,245.86,247.2,68736.0
2017-11-27 10:20:00,247.21,247.98,247.07,247.47,44247.0,247.21,247.98,247.07,247.47,44247.0
2017-11-27 10:30:00,247.48,248.4,247.48,247.92,34981.0,247.48,248.4,247.48,247.92,34981.0
2017-11-27 10:40:00,247.95,248.74,247.83,248.06,32281.0,247.95,248.74,247.83,248.06,32281.0
2017-11-27 10:50:00,248.06,248.48,247.33,247.74,32658.0,248.06,248.48,247.33,247.74,32658.0
2017-11-27 11:00:00,247.53,248.09,247.33,247.7,21685.0,247.53,248.09,247.33,247.7,21685.0
2017-11-27 11:10:00,247.65,247.98,247.42,247.65,36457.0,247.65,247.98,247.42,247.65,36457.0
2017-11-27 11:20:00,247.64,248.97,247.45,247.51,78509.0,247.64,248.97,247.45,247.51,78509.0
2017-11-27 11:30:00,247.5,248.16,247.42,248.02,34641.0,247.5,248.16,247.42,248.02,34641.0
2017-11-27 11:40:00,247.96,248.28,247.77,248.24,18403.0,247.96,248.28,247.77,248.24,18403.0
2017-11-27 11:50:00,248.3,248.55,247.8,248.07,21372.0,248.3,248.55,247.8,248.07,21372.0
2017-11-27 12:00:00,248.06,248.23,247.83,248.17,14007.0,248.06,248.23,247.83,248.17,14007.0
2017-11-27 12:10:00,248.17,248.29,247.82,248.03,50112.0,248.17,248.29,247.82,248.03,50112.0
2017-11-27 12:20:00,248.1,248.27,247.95,248.16,9998.0,248.1,248.27,247.95,248.16,9998.0
2017-11-27 12:30:00,248.12,248.42,247.56,247.56,43925.0,248.12,248.42,247.56,247.56,43925.0
2017-11-27 12:40:00,247.56,247.67,246.95,247.37,29508.0,247.56,247.67,246.95,247.37,29508.0
2017-11-27 12:50:00,247.37,247.77,247.03,247.35,26541.0,247.37,247.77,247.03,247.35,26541.0
2017-11-27 13:00:00,247.37,247.79,247.07,247.78,20722.0,247.37,247.79,247.07,247.78,20722.0
2017-11-27 13:10:00,247.76,247.92,247.57,247.75,14608.0,247.76,247.92,247.57,247.75,14608.0
2017-11-27 13:20:00,247.8,248.11,247.77,248.0,12835.0,247.8,248.11,247.77,248.0,12835.0
2017-11-27 13:30:00,247.96,248.15,247.61,248.05,15398.0,247.96,248.15,247.61,248.05,15398.0
2017-11-27 13:40:00,248.06,248.13,247.79,247.87,18583.0,248.06,248.13,247.79,247.87,18583.0
2017-11-27 13:50:00,247.92,248.17,247.81,247.96,11204.0,247.92,248.17,247.81,247.96,11204.0
2017-11-27 14:00:00,247.93,248.1,247.9,248.09,14921.0,247.93,248.1,247.9,248.09,14921.0
2017-11-27 14:10:00,248.0,248.1,247.66,247.74,36525.0,248.0,248.1,247.66,247.74,36525.0
2017-11-27 14:20:00,247.91,247.92,247.64,247.92,18371.0,247.91,247.92,247.64,247.92,18371.0
2017-11-27 14:30:00,247.87,247.87,247.27,247.44,43948.0,247.87,247.87,247.27,247.44,43948.0
2017-11-27 14:40:00,247.3,247.58,247.1,247.28,23549.0,247.3,247.58,247.1,247.28,23549.0
2017-11-27 14:50:00,247.23,247.23,246.95,247.11,22114.0,247.23,247.23,246.95,247.11,22114.0
2017-11-27 15:00:00,247.04,247.2,246.95,247.04,18928.0,247.04,247.2,246.95,247.04,18928.0
2017-11-27 15:10:00,247.05,247.15,246.95,247.05,25159.0,247.05,247.15,246.95,247.05,25159.0
2017-11-27 15:20:00,247.07,247.35,246.95,247.21,27270.0,247.07,247.35,246.95,247.21,27270.0
2017-11-27 15:30:00,247.24,247.45,247.02,247.08,51716.0,247.24,247.45,247.02,247.08,51716.0
2017-11-27 15:40:00,247.08,247.19,246.84,247.19,65919.0,247.08,247.19,246.84,247.19,65919.0
2017-11-27 15:50:00,247.25,247.58,246.93,247.02,99952.0,247.25,247.58,246.93,247.02,99952.0
2017-11-28 09:30:00,249.0,249.0,245.73,246.67,227887.0,249.0,249.0,245.73,246.67,227887.0
2017-11-28 09:40:00,246.58,247.07,244.16,244.49,146936.0,246.58,247.07,244.16,244.49,146936.0
2017-11-28 09:50:00,244.41,244.41,243.11,243.12,87779.0,244.41,244.41,243.11,243.12,87779.0
2017-11-28 10:00:00,243.26,244.83,243.18,244.47,82052.0,243.26,244.83,243.18,244.47,82052.0
2017-11-28 10:10:00,244.52,245.13,244.3,244.36,43459.0,244.52,245.13,244.3,244.36,43459.0
2017-11-28 10:20:00,244.34,244.54,243.66,244.42,40413.0,244.34,244.54,243.66,244.42,40413.0
2017-11-28 10:30:00,244.36,244.36,243.93,244.32,38725.0,244.36,244.36,243.93,244.32,38725.0
2017-11-28 10:40:00,244.33,244.99,244.28,244.47,53734.0,244.33,244.99,244.28,244.47,53734.0
2017-11-28 10:50:00,244.43,244.46,242.92,243.17,66267.0,244.43,244.46,242.92,243.17,66267.0
2017-11-28 11:00:00,243.18,243.71,243.18,243.38,32153.0,243.18,243.71,243.18,243.38,32153.0
2017-11-28 11:10:00,243.35,243.37,242.64,243.13,56376.0,243.35,243.37,242.64,243.13,56376.0
2017-11-28 11:20:00,243.1,243.56,242.82,243.5,40588.0,243.1,243.56,242.82,243.5,40588.0
2017-11-28 11:30:00,243.46,244.86,243.46,244.51,46022.0,243.46,244.86,243.46,244.51,46022.0
2017-11-28 11:40:00,244.51,244.69,243.97,243.97,25846.0,244.51,244.69,243.97,243.97,25846.0
2017-11-28 11:50:00,244.01,244.39,243.98,244.03,19844.0,244.01,244.39,243.98,244.03,19844.0
2017-11-28 12:00:00,244.03,244.03,243.54,243.78,30615.0,244.03,244.03,243.54,243.78,30615.0
2017-11-28 12:10:00,243.87,244.3,243.73,243.83,21198.0,243.87,244.3,243.73,243.83,21198.0
2017-11-28 12:20:00,243.8,244.15,243.6,243.96,23195.0,243.8,244.15,243.6,243.96,23195.0
2017-11-28 12:30:00,243.93,244.09,243.23,243.44,20513.0,243.93,244.09,243.23,243.44,20513.0
2017-11-28 12:40:00,243.45,243.5,243.24,243.24,23291.0,243.45,243.5,243.24,243.24,23291.0
2017-11-28 12:50:00,243.2,243.6,243.0,243.27,25215.0,243.2,243.6,243.0,243.27,25215.0
2017-11-28 13:00:00,243.22,243.92,243.22,243.55,19137.0,243.22,243.92,243.22,243.55,19137.0
2017-11-28 13:10:00,243.42,243.7,243.42,243.64,15799.0,243.42,243.7,243.42,243.64,15799.0
2017-11-28 13:20:00,243.6,243.66,242.9,243.26,30553.0,243.6,243.66,242.9,243.26,30553.0
2017-11-28 13:30:00,243.13,243.41,242.83,243.12,31155.0,243.13,243.41,242.83,243.12,31155.0
2017-11-28 13:40:00,243.03,243.82,242.96,243.79,23144.0,243.03,243.82,242.96,243.79,23144.0
2017-11-28 13:50:00,243.82,244.07,242.74,242.74,38655.0,243.82,244.07,242.74,242.74,38655.0
2017-11-28 14:00:00,242.76,242.85,241.91,242.02,58265.0,242.76,242.85,241.91,242.02,58265.0
2017-11-28 14:10:00,242.09,242.74,241.95,242.69,25917.0,242.09,242.74,241.95,242.69,25917.0
2017-11-28 14:20:00,242.74,243.13,242.6,242.9,20733.0,242.74,243.13,242.6,242.9,20733.0
2017-11-28 14:30:00,242.89,243.2,242.88,242.93,18286.0,242.89,243.2,242.88,242.93,18286.0
2017-11-28 14:40:00,242.94,243.17,242.78,242.84,17699.0,242.94,243.17,242.78,242.84,17699.0
2017-11-28 14:50:00,242.78,242.92,242.36,242.63,20943.0,242.78,242.92,242.36,242.63,20943.0
2017-11-28 15:00:00,242.64,242.9,242.57,242.68,13136.0,242.64,242.9,242.57,242.68,13136.0
2017-11-28 15:10:00,242.72,242.94,242.58,242.62,21110.0,242.72,242.94,242.58,242.62,21110.0
2017-11-28 15:20:00,242.61,242.88,242.59,242.8,27758.0,242.61,242.88,242.59,242.8,27758.0
2017-11-28 15:30:00,242.88,243.46,242.88,243.32,32322.0,242.88,243.46,242.88,243.32,32322.0
2017-11-28 15:40:00,243.3,243.41,242.86,243.22,68214.0,243.3,243.41,242.86,243.22,68214.0
2017-11-28 15:50:00,243.27,244.04,243.27,244.04,131389.0,243.27,244.04,243.27,244.04,131389.0
2017-11-29 09:30:00,242.32,243.88,242.12,242.63,120336.0,242.32,243.88,242.12,242.63,120336.0
2017-11-29 09:40:00,242.6,243.4,239.21,239.25,131635.0,242.6,243.4,239.21,239.25,131635.0
2017-11-29 09:50:00,239.26,241.39,238.81,241.39,102070.0,239.26,241.39,238.81,241.39,102070.0
2017-11-29 10:00:00,241.38,241.38,240.2,240.31,71103.0,241.38,241.38,240.2,240.31,71103.0
2017-11-29 10:10:00,240.17,240.36,236.75,237.4,113364.0,240.17,240.36,236.75,237.4,113364.0
2017-11-29 10:20:00,237.41,237.94,235.46,237.93,137382.0,237.41,237.94,235.46,237.93,137382.0
2017-11-29 10:30:00,237.77,237.99,236.5,237.58,84185.0,237.77,237.99,236.5,237.58,84185.0
2017-11-29 10:40:00,237.56,237.94,237.3,237.7,60016.0,237.56,237.94,237.3,237.7,60016.0
2017-11-29 10:50:00,237.81,237.9,236.96,237.11,38605.0,237.81,237.9,236.96,237.11,38605.0
2017-11-29 11:00:00,237.1,237.39,234.52,234.62,121627.0,237.1,237.39,234.52,234.62,121627.0
2017-11-29 11:10:00,234.87,235.43,234.3,234.3,69485.0,234.87,235.43,234.3,234.3,69485.0
2017-11-29 11:20:00,234.3,234.7,233.05,234.52,137666.0,234.3,234.7,233.05,234.52,137666.0
2017-11-29 11:30:00,234.49,234.64,233.7,234.31,57291.0,234.49,234.64,233.7,234.31,57291.0
2017-11-29 11:40:00,234.36,234.5,233.21,233.49,31728.0,234.36,234.5,233.21,233.49,31728.0
2017-11-29 11:50:00,233.41,233.49,231.45,231.45,106553.0,233.41,233.49,231.45,231.45,106553.0
2017-11-29 12:00:00,231.45,231.56,229.01,231.43,226311.0,231.45,231.56,229.01,231.43,226311.0
2017-11-29 12:10:00,231.33,233.58,231.0,233.18,123874.0,231.33,233.58,231.0,233.18,123874.0
2017-11-29 12:20:00,233.31,235.41,233.1,235.41,90339.0,233.31,235.41,233.1,235.41,90339.0
2017-11-29 12:30:00,235.44,235.6,234.87,235.26,44479.0,235.44,235.6,234.87,235.26,44479.0
2017-11-29 12:40:00,235.21,235.81,235.0,235.73,36540.0,235.21,235.81,235.0,235.73,36540.0
2017-11-29 12:50:00,235.73,236.48,235.13,235.13,36648.0,235.73,236.48,235.13,235.13,36648.0
2017-11-29 13:00:00,235.12,235.27,234.55,234.63,28317.0,235.12,235.27,234.55,234.63,28317.0
2017-11-29 13:10:00,234.66,234.76,234.24,234.54,34097.0,234.66,234.76,234.24,234.54,34097.0
2017-11-29 13:20:00,234.67,234.76,234.6,234.6,32459.0,234.67,234.76,234.6,234.6,32459.0
2017-11-29 13:30:00,234.67,234.78,234.43,234.53,45068.0,234.67,234.78,234.43,234.53,45068.0
2017-11-29 13:40:00,234.5,235.1,234.29,234.93,25011.0,234.5,235.1,234.29,234.93,25011.0
2017-11-29 13:50:00,234.91,235.25,234.3,235.11,30007.0,234.91,235.25,234.3,235.11,30007.0
2017-11-29 14:00:00,235.06,235.35,234.9,235.22,24506.0,235.06,235.35,234.9,235.22,24506.0
2017-11-29 14:10:00,235.25,236.29,235.25,235.66,33089.0,235.25,236.29,235.25,235.66,33089.0
2017-11-29 14:20:00,235.76,236.08,234.92,235.4,27557.0,235.76,236.08,234.92,235.4,27557.0
2017-11-29 14:30:00,235.52,235.71,235.09,235.39,29114.0,235.52,235.71,235.09,235.39,29114.0
2017-11-29 14:40:00,235.45,235.7,234.95,235.18,41954.0,235.45,235.7,234.95,235.18,41954.0
2017-11-29 14:50:00,235.16,235.69,235.09,235.13,28925.0,235.16,235.69,235.09,235.13,28925.0
2017-11-29 15:00:00,235.14,235.44,234.85,235.06,29440.0,235.14,235.44,234.85,235.06,29440.0
2017-11-29 15:10:00,235.0,235.09,234.34,234.77,26633.0,235.0,235.09,234.34,234.77,26633.0
2017-11-29 15:20:00,234.85,235.01,234.42,234.73,50024.0,234.85,235.01,234.42,234.73,50024.0
2017-11-29 15:30:00,234.72,235.18,234.49,234.81,53363.0,234.72,235.18,234.49,234.81,53363.0
2017-11-29 15:40:00,234.74,235.07,234.5,235.0,56245.0,234.74,235.07,234.5,235.0,56245.0
2017-11-29 15:50:00,235.0,235.83,235.0,235.41,140994.0,235.0,235.83,235.0,235.41,140994.0
2017-11-30 09:30:00,237.38,237.51,235.19,236.42,205099.0,237.38,237.51,235.19,236.42,205099.0
2017-11-30 09:40:00,236.25,238.2,236.22,237.88,127974.0,236.25,238.2,236.22,237.88,127974.0
2017-11-30 09:50:00,237.89,237.89,236.6,237.11,106167.0,237.89,237.89,236.6,237.11,106167.0
2017-11-30 10:00:00,237.11,238.1,236.97,237.72,83025.0,237.11,238.1,236.97,237.72,83025.0
2017-11-30 10:10:00,237.74,238.0,236.96,237.8,131939.0,237.74,238.0,236.96,237.8,131939.0
2017-11-30 10:20:00,237.85,238.08,236.97,237.19,121659.0,237.85,238.08,236.97,237.19,121659.0
2017-11-30 10:30:00,237.24,238.23,237.24,237.94,80718.0,237.24,238.23,237.24,237.94,80718.0
2017-11-30 10:40:00,237.92,238.99,237.7,238.5,56882.0,237.92,238.99,237.7,238.5,56882.0
2017-11-30 10:50:00,238.53,238.53,237.66,237.81,212409.0,238.53,238.53,237.66,237.81,212409.0
2017-11-30 11:00:00,237.84,238.71,237.8,238.42,39580.0,237.84,238.71,237.8,238.42,39580.0
2017-11-30 11:10:00,238.58,238.73,238.14,238.49,20991.0,238.58,238.73,238.14,238.49,20991.0
2017-11-30 11:20:00,238.51,238.62,237.74,238.07,42934.0,238.51,238.62,237.74,238.07,42934.0
2017-11-30 11:30:00,237.99,238.34,237.8,237.9,34130.0,237.99,238.34,237.8,237.9,34130.0
2017-11-30 11:40:00,237.81,238.22,237.79,238.2,36857.0,237.81,238.22,237.79,238.2,36857.0
2017-11-30 11:50:00,238.19,238.3,237.9,238.18,27121.0,238.19,238.3,237.9,238.18,27121.0
2017-11-30 12:00:00,238.12,238.26,237.8,238.15,16131.0,238.12,238.26,237.8,238.15,16131.0
2017-11-30 12:10:00,238.17,238.36,237.88,238.05,21174.0,238.17,238.36,237.88,238.05,21174.0
2017-11-30 12:20:00,237.9,238.21,237.88,238.17,24306.0,237.9,238.21,237.88,238.17,24306.0
2017-11-30 12:30:00,238.14,238.26,237.83,238.14,26996.0,238.14,238.26,237.83,238.14,26996.0
2017-11-30 12:40:00,238.14,238.19,237.88,238.0,33405.0,238.14,238.19,237.88,238.0,33405.0
2017-11-30 12:50:00,237.98,238.42,237.87,238.29,56345.0,237.98,238.42,237.87,238.29,56345.0
2017-11-30 13:00:00,238.33,238.73,238.03,238.43,18464.0,238.33,238.73,238.03,238.43,18464.0
2017-11-30 13:10:00,238.31,238.46,237.93,238.2,31020.0,238.31,238.46,237.93,238.2,31020.0
2017-11-30 13:20:00,238.34,238.65,237.95,238.28,17188.0,238.34,238.65,237.95,238.28,17188.0
2017-11-30 13:30:00,238.36,238.49,237.99,238.15,17814.0,238.36,238.49,237.99,238.15,17814.0
2017-11-30 13:40:00,238.15,238.3,237.97,238.15,29376.0,238.15,238.3,237.97,238.15,29376.0
2017-11-30 13:50:00,238.24,238.45,238.08,238.32,19550.0,238.24,238.45,238.08,238.32,19550.0
2017-11-30 14:00:00,238.45,238.57,238.02,238.07,23149.0,238.45,238.57,238.02,238.07,23149.0
2017-11-30 14:10:00,238.06,238.29,237.96,238.29,17647.0,238.06,238.29,237.96,238.29,17647.0
2017-11-30 14:20:00,238.24,238.69,237.95,238.69,29446.0,238.24,238.69,237.95,238.69,29446.0
2017-11-30 14:30:00,238.6,238.63,238.15,238.34,17247.0,238.6,238.63,238.15,238.34,17247.0
2017-11-30 14:40:00,238.28,238.36,238.05,238.1,20724.0,238.28,238.36,238.05,238.1,20724.0
2017-11-30 14:50:00,238.15,238.29,238.01,238.14,16255.0,238.15,238.29,238.01,238.14,16255.0
2017-11-30 15:00:00,238.23,238.29,237.75,237.98,22375.0,238.23,238.29,237.75,237.98,22375.0
2017-11-30 15:10:00,237.98,238.3,237.9,238.16,14195.0,237.98,238.3,237.9,238.16,14195.0
2017-11-30 15:20:00,238.15,238.37,238.07,238.37,20839.0,238.15,238.37,238.07,238.37,20839.0
2017-11-30 15:30:00,238.37,238.41,238.16,238.39,36448.0,238.37,238.41,238.16,238.39,36448.0
2017-11-30 15:40:00,238.37,239.12,238.37,239.1,87147.0,238.37,239.12,238.37,239.1,87147.0
2017-11-30 15:50:00,239.17,239.19,238.28,238.51,193331.0,239.17,239.19,238.28,238.51,193331.0
2017-12-01 09:30:00,233.65,236.66,232.57,234.84,201317.0,233.65,236.66,232.57,234.84,201317.0
2017-12-01 09:40:00,234.81,235.54,233.2,233.56,117873.0,234.81,235.54,233.2,233.56,117873.0
2017-12-01 09:50:00,233.75,234.23,232.51,234.06,128330.0,233.75,234.23,232.51,234.06,128330.0
2017-12-01 10:00:00,234.04,235.51,233.78,235.4,79188.0,234.04,235.51,233.78,235.4,79188.0
2017-12-01 10:10:00,235.53,238.16,235.0,237.86,102238.0,235.53,238.16,235.0,237.86,102238.0
2017-12-01 10:20:00,237.82,238.64,237.13,238.2,76442.0,237.82,238.64,237.13,238.2,76442.0
2017-12-01 10:30:00,238.11,238.44,237.17,237.39,40331.0,238.11,238.44,237.17,237.39,40331.0
2017-12-01 10:40:00,237.57,238.21,237.57,238.0,29710.0,237.57,238.21,237.57,238.0,29710.0
2017-12-01 10:50:00,237.92,238.17,237.62,238.11,26285.0,237.92,238.17,237.62,238.11,26285.0
2017-12-01 11:00:00,238.0,238.4,237.11,237.84,31207.0,238.0,238.4,237.11,237.84,31207.0
2017-12-01 11:10:00,237.62,237.78,236.04,236.76,71053.0,237.62,237.78,236.04,236.76,71053.0
2017-12-01 11:20:00,236.8,237.05,235.56,235.57,51865.0,236.8,237.05,235.56,235.57,51865.0
2017-12-01 11:30:00,235.73,236.59,234.0,236.16,86147.0,235.73,236.59,234.0,236.16,86147.0
2017-12-01 11:40:00,236.46,236.88,235.23,235.5,47990.0,236.46,236.88,235.23,235.5,47990.0
2017-12-01 11:50:00,235.24,236.18,234.7,235.8,86824.0,235.24,236.18,234.7,235.8,86824.0
2017-12-01 12:00:00,235.37,236.6,234.8,236.34,42297.0,235.37,236.6,234.8,236.34,42297.0
2017-12-01 12:10:00,236.33,237.04,235.51,235.91,31091.0,236.33,237.04,235.51,235.91,31091.0
2017-12-01 12:20:00,235.8,236.67,235.8,235.98,17634.0,235.8,236.67,235.8,235.98,17634.0
2017-12-01 12:30:00,235.78,235.88,234.8,234.92,23231.0,235.78,235.88,234.8,234.92,23231.0
2017-12-01 12:40:00,234.84,236.83,234.84,236.83,28084.0,234.84,236.83,234.84,236.83,28084.0
2017-12-01 12:50:00,236.83,237.08,236.53,236.92,15999.0,236.83,237.08,236.53,236.92,15999.0
2017-12-01 13:00:00,236.66,237.29,236.3,236.31,19680.0,236.66,237.29,236.3,236.31,19680.0
2017-12-01 13:10:00,236.2,236.9,236.0,236.33,13557.0,236.2,236.9,236.0,236.33,13557.0
2017-12-01 13:20:00,236.43,236.6,235.86,236.55,12561.0,236.43,236.6,235.86,236.55,12561.0
2017-12-01 13:30:00,236.52,236.86,236.02,236.36,19240.0,236.52,236.86,236.02,236.36,19240.0
2017-12-01 13:40:00,236.42,236.75,235.63,235.77,20960.0,236.42,236.75,235.63,235.77,20960.0
2017-12-01 13:50:00,235.89,236.06,235.58,235.75,14502.0,235.89,236.06,235.58,235.75,14502.0
2017-12-01 14:00:00,235.76,236.34,235.6,235.91,24020.0,235.76,236.34,235.6,235.91,24020.0
2017-12-01 14:10:00,235.96,236.47,235.81,236.23,14192.0,235.96,236.47,235.81,236.23,14192.0
2017-12-01 14:20:00,236.27,236.55,236.09,236.45,11861.0,236.27,236.55,236.09,236.45,11861.0
2017-12-01 14:30:00,236.47,236.55,236.11,236.2,11903.0,236.47,236.55,236.11,236.2,11903.0
2017-12-01 14:40:00,236.22,236.29,235.62,235.71,19858.0,236.22,236.29,235.62,235.71,19858.0
2017-12-01 14:50:00,235.76,235.9,235.23,235.51,59344.0,235.76,235.9,235.23,235.51,59344.0
2017-12-01 15:00:00,235.6,235.6,234.82,235.4,31244.0,235.6,235.6,234.82,235.4,31244.0
2017-12-01 15:10:00,235.32,235.63,235.12,235.53,17349.0,235.32,235.63,235.12,235.53,17349.0
2017-12-01 15:20:00,235.56,235.62,234.97,235.02,28737.0,235.56,235.62,234.97,235.02,28737.0
2017-12-01 15:30:00,235.13,235.45,234.93,235.04,37108.0,235.13,235.45,234.93,235.04,37108.0
2017-12-01 15:40:00,235.06,235.66,235.06,235.29,57318.0,235.06,235.66,235.06,235.29,57318.0
2017-12-01 15:50:00,235.29,235.58,234.95,235.06,103487.0,235.29,235.58,234.95,235.06,103487.0
2017-12-04 09:30:00,237.71,237.92,235.11,236.98,197040.0,237.71,237.92,235.11,236.98,197040.0
2017-12-04 09:40:00,236.85,237.49,236.0,237.0,57506.0,236.85,237.49,236.0,237.0,57506.0
2017-12-04 09:50:00,236.94,237.18,234.25,235.81,121933.0,236.94,237.18,234.25,235.81,121933.0
2017-12-04 10:00:00,235.33,235.78,233.89,234.22,107458.0,235.33,235.78,233.89,234.22,107458.0
2017-12-04 10:10:00,234.41,234.77,231.55,232.15,128985.0,234.41,234.77,231.55,232.15,128985.0
2017-12-04 10:20:00,232.1,232.78,231.8,232.44,100526.0,232.1,232.78,231.8,232.44,100526.0
2017-12-04 10:30:00,232.39,232.6,230.2,230.68,108152.0,232.39,232.6,230.2,230.68,108152.0
2017-12-04 10:40:00,230.42,231.0,228.77,228.98,176968.0,230.42,231.0,228.77,228.98,176968.0
2017-12-04 10:50:00,229.1,229.27,226.35,227.15,257324.0,229.1,229.27,226.35,227.15,257324.0
2017-12-04 11:00:00,227.16,229.46,226.99,228.36,158988.0,227.16,229.46,226.99,228.36,158988.0
2017-12-04 11:10:00,228.36,229.87,227.58,228.61,78784.0,228.36,229.87,227.58,228.61,78784.0
2017-12-04 11:20:00,228.85,230.45,228.85,230.19,53328.0,228.85,230.45,228.85,230.19,53328.0
2017-12-04 11:30:00,230.22,230.74,229.68,230.52,64899.0,230.22,230.74,229.68,230.52,64899.0
2017-12-04 11:40:00,230.54,230.88,230.11,230.87,36991.0,230.54,230.88,230.11,230.87,36991.0
2017-12-04 11:50:00,230.78,231.42,230.55,230.98,31861.0,230.78,231.42,230.55,230.98,31861.0
2017-12-04 12:00:00,231.12,231.6,230.83,231.17,33356.0,231.12,231.6,230.83,231.17,33356.0
2017-12-04 12:10:00,231.09,231.96,230.55,231.45,42727.0,231.09,231.96,230.55,231.45,42727.0
2017-12-04 12:20:00,231.61,231.66,230.36,231.08,24533.0,231.61,231.66,230.36,231.08,24533.0
2017-12-04 12:30:00,231.23,231.72,230.98,231.56,25830.0,231.23,231.72,230.98,231.56,25830.0
2017-12-04 12:40:00,231.82,232.16,231.7,232.0,12061.0,231.82,232.16,231.7,232.0,12061.0
2017-12-04 12:50:00,232.2,232.63,231.89,232.31,28682.0,232.2,232.63,231.89,232.31,28682.0
2017-12-04 13:00:00,232.23,232.92,232.17,232.63,38384.0,232.23,232.92,232.17,232.63,38384.0
2017-12-04 13:10:00,232.68,232.96,232.53,232.66,23917.0,232.68,232.96,232.53,232.66,23917.0
2017-12-04 13:20:00,232.64,233.34,232.62,233.2,35897.0,232.64,233.34,232.62,233.2,35897.0
2017-12-04 13:30:00,233.07,233.3,232.78,232.96,23671.0,233.07,233.3,232.78,232.96,23671.0
2017-12-04 13:40:00,233.0,233.01,232.55,232.86,13596.0,233.0,233.01,232.55,232.86,13596.0
2017-12-04 13:50:00,233.0,233.16,232.57,232.89,11020.0,233.0,233.16,232.57,232.89,11020.0
2017-12-04 14:00:00,232.99,233.13,232.43,232.84,13443.0,232.99,233.13,232.43,232.84,13443.0
2017-12-04 14:10:00,232.8,232.8,231.92,231.92,17935.0,232.8,232.8,231.92,231.92,17935.0
2017-12-04 14:20:00,231.92,232.22,231.5,231.77,21493.0,231.92,232.22,231.5,231.77,21493.0
2017-12-04 14:30:00,231.76,231.89,231.3,231.81,18313.0,231.76,231.89,231.3,231.81,18313.0
2017-12-04 14:40:00,231.85,232.4,231.12,231.19,38364.0,231.85,232.4,231.12,231.19,38364.0
2017-12-04 14:50:00,231.19,231.69,230.91,230.95,32602.0,231.19,231.69,230.91,230.95,32602.0
2017-12-04 15:00:00,230.96,231.8,230.64,231.65,24811.0,230.96,231.8,230.64,231.65,24811.0
2017-12-04 15:10:00,231.78,231.83,230.8,230.8,38445.0,231.78,231.83,230.8,230.8,38445.0
2017-12-04 15:20:00,230.64,231.72,230.56,231.53,35392.0,230.64,231.72,230.56,231.53,35392.0
2017-12-04 15:30:00,231.5,231.57,230.02,230.07,52385.0,231.5,231.57,230.02,230.07,52385.0
2017-12-04 15:40:00,230.18,230.3,229.37,229.56,110583.0,230.18,230.3,229.37,229.56,110583.0
2017-12-04 15:50:00,229.62,230.0,228.9,229.69,270109.0,229.62,230.0,228.9,229.69,270109.0
2017-12-05 09:30:00,226.0,229.07,225.5,227.93,181532.0,226.0,229.07,225.5,227.93,181532.0
2017-12-05 09:40:00,227.82,229.87,227.82,229.14,80655.0,227.82,229.87,227.82,229.14,80655.0
2017-12-05 09:50:00,229.06,231.09,228.08,230.13,71552.0,229.06,231.09,228.08,230.13,71552.0
2017-12-05 10:00:00,230.05,231.0,229.25,229.44,34997.0,230.05,231.0,229.25,229.44,34997.0
2017-12-05 10:10:00,229.5,230.49,228.67,230.09,33318.0,229.5,230.49,228.67,230.09,33318.0
2017-12-05 10:20:00,230.17,230.4,229.31,229.54,36984.0,230.17,230.4,229.31,229.54,36984.0
2017-12-05 10:30:00,229.4,230.33,229.09,229.97,36004.0,229.4,230.33,229.09,229.97,36004.0
2017-12-05 10:40:00,229.98,230.09,229.11,229.64,97148.0,229.98,230.09,229.11,229.64,97148.0
2017-12-05 10:50:00,229.62,231.45,229.37,231.19,76849.0,229.62,231.45,229.37,231.19,76849.0
2017-12-05 11:00:00,231.19,231.89,231.05,231.59,115906.0,231.19,231.89,231.05,231.59,115906.0
2017-12-05 11:10:00,231.69,233.68,231.59,233.18,67358.0,231.69,233.68,231.59,233.18,67358.0
2017-12-05 11:20:00,233.18,233.83,233.07,233.56,77739.0,233.18,233.83,233.07,233.56,77739.0
2017-12-05 11:30:00,233.63,234.1,233.3,233.32,47423.0,233.63,234.1,233.3,233.32,47423.0
2017-12-05 11:40:00,233.4,233.94,233.02,233.49,22351.0,233.4,233.94,233.02,233.49,22351.0
2017-12-05 11:50:00,233.65,233.81,232.35,232.51,42516.0,233.65,233.81,232.35,232.51,42516.0
2017-12-05 12:00:00,232.58,232.91,232.01,232.26,23523.0,232.58,232.91,232.01,232.26,23523.0
2017-12-05 12:10:00,232.25,232.45,231.96,232.0,42076.0,232.25,232.45,231.96,232.0,42076.0
2017-12-05 12:20:00,232.0,232.59,231.98,232.54,19634.0,232.0,232.59,231.98,232.54,19634.0
2017-12-05 12:30:00,232.52,232.92,232.4,232.4,22952.0,232.52,232.92,232.4,232.4,22952.0
2017-12-05 12:40:00,232.2,232.88,232.2,232.66,35773.0,232.2,232.88,232.2,232.66,35773.0
2017-12-05 12:50:00,232.66,232.77,232.0,232.01,45018.0,232.66,232.77,232.0,232.01,45018.0
2017-12-05 13:00:00,231.91,232.3,231.89,232.06,40057.0,231.91,232.3,231.89,232.06,40057.0
2017-12-05 13:10:00,232.14,232.53,231.98,232.52,20403.0,232.14,232.53,231.98,232.52,20403.0
2017-12-05 13:20:00,232.61,232.81,232.12,232.36,13542.0,232.61,232.81,232.12,232.36,13542.0
2017-12-05 13:30:00,232.28,233.26,232.06,233.08,41395.0,232.28,233.26,232.06,233.08,41395.0
2017-12-05 13:40:00,232.83,233.32,232.64,233.32,17670.0,232.83,233.32,232.64,233.32,17670.0
2017-12-05 13:50:00,233.28,233.49,232.61,233.25,20107.0,233.28,233.49,232.61,233.25,20107.0
2017-12-05 14:00:00,233.41,233.59,232.76,232.82,32101.0,233.41,233.59,232.76,232.82,32101.0
2017-12-05 14:10:00,232.81,233.44,232.77,233.02,68264.0,232.81,233.44,232.77,233.02,68264.0
2017-12-05 14:20:00,232.89,232.89,231.88,231.95,75023.0,232.89,232.89,231.88,231.95,75023.0
2017-12-05 14:30:00,231.99,231.99,231.29,231.64,59216.0,231.99,231.99,231.29,231.64,59216.0
2017-12-05 14:40:00,231.65,231.98,231.22,231.56,38430.0,231.65,231.98,231.22,231.56,38430.0
2017-12-05 14:50:00,231.53,231.84,230.75,231.02,38276.0,231.53,231.84,230.75,231.02,38276.0
2017-12-05 15:00:00,230.83,231.78,230.71,231.72,35650.0,230.83,231.78,230.71,231.72,35650.0
2017-12-05 15:10:00,231.62,232.31,231.62,232.17,37775.0,231.62,232.31,231.62,232.17,37775.0
2017-12-05 15:20:00,232.11,232.95,231.95,232.72,33500.0,232.11,232.95,231.95,232.72,33500.0
2017-12-05 15:30:00,232.66,232.86,232.07,232.2,36196.0,232.66,232.86,232.07,232.2,36196.0
2017-12-05 15:40:00,232.13,232.62,231.93,232.17,50054.0,232.13,232.62,231.93,232.17,50054.0
2017-12-05 15:50:00,232.13,232.33,231.65,231.74,136388.0,232.13,232.33,231.65,231.74,136388.0
2017-12-06 09:30:00,228.35,231.16,228.1,231.07,147606.0,228.35,231.16,228.1,231.07,147606.0
2017-12-06 09:40:00,230.95,231.1,228.81,228.9,91331.0,230.95,231.1,228.81,228.9,91331.0
2017-12-06 09:50:00,228.8,229.84,228.48,228.7,84965.0,228.8,229.84,228.48,228.7,84965.0
2017-12-06 10:00:00,228.52,229.75,228.52,229.5,105659.0,228.52,229.75,228.52,229.5,105659.0
2017-12-06 10:10:00,229.56,229.67,228.72,229.08,42628.0,229.56,229.67,228.72,229.08,42628.0
2017-12-06 10:20:00,228.91,229.38,228.55,229.03,52583.0,228.91,229.38,228.55,229.03,52583.0
2017-12-06 10:30:00,229.04,229.36,228.11,228.11,55121.0,229.04,229.36,228.11,228.11,55121.0
2017-12-06 10:40:00,228.21,228.96,228.13,228.25,42539.0,228.21,228.96,228.13,228.25,42539.0
2017-12-06 10:50:00,228.3,228.39,227.69,227.94,90448.0,228.3,228.39,227.69,227.94,90448.0
2017-12-06 11:00:00,228.07,228.17,227.22,228.09,50662.0,228.07,228.17,227.22,228.09,50662.0
2017-12-06 11:10:00,228.1,228.55,228.0,228.1,44682.0,228.1,228.55,228.0,228.1,44682.0
2017-12-06 11:20:00,228.2,228.92,227.62,227.62,31109.0,228.2,228.92,227.62,227.62,31109.0
2017-12-06 11:30:00,227.61,228.21,227.6,227.88,19032.0,227.61,228.21,227.6,227.88,19032.0
2017-12-06 11:40:00,227.83,228.9,227.6,228.58,34836.0,227.83,228.9,227.6,228.58,34836.0
2017-12-06 11:50:00,228.63,229.07,228.62,228.91,29482.0,228.63,229.07,228.62,228.91,29482.0
2017-12-06 12:00:00,229.05,229.42,229.0,229.42,37192.0,229.05,229.42,229.0,229.42,37192.0
2017-12-06 12:10:00,229.34,229.83,229.09,229.25,26778.0,229.34,229.83,229.09,229.25,26778.0
2017-12-06 12:20:00,229.2,229.75,228.7,228.94,27831.0,229.2,229.75,228.7,228.94,27831.0
2017-12-06 12:30:00,228.89,229.17,228.64,228.91,13277.0,228.89,229.17,228.64,228.91,13277.0
2017-12-06 12:40:00,229.05,229.42,228.86,229.36,14402.0,229.05,229.42,228.86,229.36,14402.0
2017-12-06 12:50:00,229.43,229.43,228.55,228.88,20530.0,229.43,229.43,228.55,228.88,20530.0
2017-12-06 13:00:00,228.79,229.07,228.57,228.64,14161.0,228.79,229.07,228.57,228.64,14161.0
2017-12-06 13:10:00,228.74,228.74,228.38,228.51,14568.0,228.74,228.74,228.38,228.51,14568.0
2017-12-06 13:20:00,228.46,229.07,228.39,229.07,33757.0,228.46,229.07,228.39,229.07,33757.0
2017-12-06 13:30:00,229.07,229.5,229.05,229.36,21853.0,229.07,229.5,229.05,229.36,21853.0
2017-12-06 13:40:00,229.34,229.97,229.33,229.7,15840.0,229.34,229.97,229.33,229.7,15840.0
2017-12-06 13:50:00,229.77,230.28,229.71,230.15,17548.0,229.77,230.28,229.71,230.15,17548.0
2017-12-06 14:00:00,230.22,231.05,230.22,230.71,35868.0,230.22,231.05,230.22,230.71,35868.0
2017-12-06 14:10:00,230.78,231.12,230.78,230.98,18188.0,230.78,231.12,230.78,230.98,18188.0
2017-12-06 14:20:00,231.03,231.89,231.01,231.37,32564.0,231.03,231.89,231.01,231.37,32564.0
2017-12-06 14:30:00,231.36,231.38,231.03,231.05,12228.0,231.36,231.38,231.03,231.05,12228.0
2017-12-06 14:40:00,231.01,231.35,230.73,230.98,18179.0,231.01,231.35,230.73,230.98,18179.0
2017-12-06 14:50:00,230.94,231.17,230.69,230.85,16009.0,230.94,231.17,230.69,230.85,16009.0
2017-12-06 15:00:00,230.9,231.3,230.75,231.15,14913.0,230.9,231.3,230.75,231.15,14913.0
2017-12-06 15:10:00,231.15,231.35,231.04,231.2,21400.0,231.15,231.35,231.04,231.2,21400.0
2017-12-06 15:20:00,231.18,231.19,230.72,231.02,23821.0,231.18,231.19,230.72,231.02,23821.0
2017-12-06 15:30:00,231.1,231.36,230.89,230.98,29812.0,231.1,231.36,230.89,230.98,29812.0
2017-12-06 15:40:00,231.0,231.0,230.43,230.55,48272.0,231.0,231.0,230.43,230.55,48272.0
2017-12-06 15:50:00,230.55,231.22,230.55,231.15,122982.0,230.55,231.22,230.55,231.15,122982.0
2017-12-07 09:30:00,231.16,233.5,231.15,233.47,125387.0,231.16,233.5,231.15,233.47,125387.0
2017-12-07 09:40:00,233.36,233.97,232.67,233.78,64886.0,233.36,233.97,232.67,233.78,64886.0
2017-12-07 09:50:00,233.77,235.04,233.77,234.3,71853.0,233.77,235.04,233.77,234.3,71853.0
2017-12-07 10:00:00,234.12,234.47,232.83,233.17,46910.0,234.12,234.47,232.83,233.17,46910.0
2017-12-07 10:10:00,233.03,234.5,232.97,234.38,49208.0,233.03,234.5,232.97,234.38,49208.0
2017-12-07 10:20:00,234.48,235.1,234.47,234.53,57566.0,234.48,235.1,234.47,234.53,57566.0
2017-12-07 10:30:00,234.53,234.98,234.41,234.81,45246.0,234.53,234.98,234.41,234.81,45246.0
2017-12-07 10:40:00,234.89,235.07,234.36,234.91,53525.0,234.89,235.07,234.36,234.91,53525.0
2017-12-07 10:50:00,234.8,234.81,234.1,234.73,18688.0,234.8,234.81,234.1,234.73,18688.0
2017-12-07 11:00:00,234.52,234.92,233.59,233.9,22692.0,234.52,234.92,233.59,233.9,22692.0
2017-12-07 11:10:00,233.73,234.58,233.64,234.44,25730.0,233.73,234.58,233.64,234.44,25730.0
2017-12-07 11:20:00,234.44,235.36,234.33,235.2,51727.0,234.44,235.36,234.33,235.2,51727.0
2017-12-07 11:30:00,235.28,235.5,234.98,235.12,21753.0,235.28,235.5,234.98,235.12,21753.0
2017-12-07 11:40:00,235.12,235.65,235.09,235.41,32394.0,235.12,235.65,235.09,235.41,32394.0
2017-12-07 11:50:00,235.41,235.66,235.35,235.54,23381.0,235.41,235.66,235.35,235.54,23381.0
2017-12-07 12:00:00,235.62,235.62,234.79,235.1,23037.0,235.62,235.62,234.79,235.1,23037.0
2017-12-07 12:10:00,235.07,235.24,234.73,234.96,12360.0,235.07,235.24,234.73,234.96,12360.0
2017-12-07 12:20:00,235.07,235.22,234.64,235.1,21642.0,235.07,235.22,234.64,235.1,21642.0
2017-12-07 12:30:00,235.06,235.2,234.93,235.01,11131.0,235.06,235.2,234.93,235.01,11131.0
2017-12-07 12:40:00,235.11,235.17,234.96,235.12,11332.0,235.11,235.17,234.96,235.12,11332.0
2017-12-07 12:50:00,235.07,235.2,234.7,234.71,15234.0,235.07,235.2,234.7,234.71,15234.0
2017-12-07 13:00:00,234.8,234.97,234.4,234.75,16015.0,234.8,234.97,234.4,234.75,16015.0
2017-12-07 13:10:00,234.78,234.88,234.4,234.43,10019.0,234.78,234.88,234.4,234.43,10019.0
2017-12-07 13:20:00,234.45,234.45,233.81,234.08,27882.0,234.45,234.45,233.81,234.08,27882.0
2017-12-07 13:30:00,234.08,234.14,233.64,233.71,18877.0,234.08,234.14,233.64,233.71,18877.0
2017-12-07 13:40:00,233.71,233.85,232.68,232.77,23618.0,233.71,233.85,232.68,232.77,23618.0
2017-12-07 13:50:00,232.79,232.99,232.51,232.76,20342.0,232.79,232.99,232.51,232.76,20342.0
2017-12-07 14:00:00,232.78,233.25,232.64,232.89,20601.0,232.78,233.25,232.64,232.89,20601.0
2017-12-07 14:10:00,232.95,233.1,232.53,232.89,18940.0,232.95,233.1,232.53,232.89,18940.0
2017-12-07 14:20:00,232.91,233.01,232.6,232.6,14419.0,232.91,233.01,232.6,232.6,14419.0
2017-12-07 14:30:00,232.63,232.78,232.34,232.39,23916.0,232.63,232.78,232.34,232.39,23916.0
2017-12-07 14:40:00,232.39,232.75,232.19,232.63,21189.0,232.39,232.75,232.19,232.63,21189.0
2017-12-07 14:50:00,232.71,232.96,232.65,232.79,19703.0,232.71,232.96,232.65,232.79,19703.0
2017-12-07 15:00:00,232.81,232.82,232.61,232.73,15419.0,232.81,232.82,232.61,232.73,15419.0
2017-12-07 15:10:00,232.8,232.83,232.51,232.63,24165.0,232.8,232.83,232.51,232.63,24165.0
2017-12-07 15:20:00,232.63,232.95,232.55,232.77,25995.0,232.63,232.95,232.55,232.77,25995.0
2017-12-07 15:30:00,232.77,232.99,232.6,232.81,54056.0,232.77,232.99,232.6,232.81,54056.0
2017-12-07 15:40:00,232.85,233.26,232.79,233.21,36070.0,232.85,233.26,232.79,233.21,36070.0
2017-12-07 15:50:00,233.21,233.43,232.54,233.02,121986.0,233.21,233.43,232.54,233.02,121986.0
2017-12-08 09:30:00,236.91,237.74,235.95,236.95,149527.0,236.91,237.74,235.95,236.95,149527.0
2017-12-08 09:40:00,236.94,237.5,235.99,236.78,70140.0,236.94,237.5,235.99,236.78,70140.0
2017-12-08 09:50:00,236.57,237.34,236.55,237.16,60654.0,236.57,237.34,236.55,237.16,60654.0
2017-12-08 10:00:00,237.0,237.4,236.59,236.64,41258.0,237.0,237.4,236.59,236.64,41258.0
2017-12-08 10:10:00,236.68,237.05,236.56,236.87,50757.0,236.68,237.05,236.56,236.87,50757.0
2017-12-08 10:20:00,236.83,237.34,236.25,236.74,86955.0,236.83,237.34,236.25,236.74,86955.0
2017-12-08 10:30:00,236.7,236.84,236.25,236.34,28130.0,236.7,236.84,236.25,236.34,28130.0
2017-12-08 10:40:00,236.34,236.99,236.24,236.91,33719.0,236.34,236.99,236.24,236.91,33719.0
2017-12-08 10:50:00,236.92,237.19,236.81,236.98,20405.0,236.92,237.19,236.81,236.98,20405.0
2017-12-08 11:00:00,236.93,237.15,236.92,236.98,18500.0,236.93,237.15,236.92,236.98,18500.0
2017-12-08 11:10:00,236.98,237.18,236.93,236.98,13886.0,236.98,237.18,236.93,236.98,13886.0
2017-12-08 11:20:00,236.95,237.18,236.82,236.98,30273.0,236.95,237.18,236.82,236.98,30273.0
2017-12-08 11:30:00,236.89,236.98,236.05,236.13,62449.0,236.89,236.98,236.05,236.13,62449.0
2017-12-08 11:40:00,236.13,236.55,235.8,236.1,52978.0,236.13,236.55,235.8,236.1,52978.0
2017-12-08 11:50:00,236.15,236.48,236.07,236.34,21441.0,236.15,236.48,236.07,236.34,21441.0
2017-12-08 12:00:00,236.33,236.42,236.09,236.24,10407.0,236.33,236.42,236.09,236.24,10407.0
2017-12-08 12:10:00,236.21,236.84,236.2,236.83,12855.0,236.21,236.84,236.2,236.83,12855.0
2017-12-08 12:20:00,236.78,236.99,236.7,236.99,26664.0,236.78,236.99,236.7,236.99,26664.0
2017-12-08 12:30:00,236.99,237.3,236.62,237.08,23861.0,236.99,237.3,236.62,237.08,23861.0
2017-12-08 12:40:00,236.91,236.96,236.5,236.54,19198.0,236.91,236.96,236.5,236.54,19198.0
2017-12-08 12:50:00,236.5,237.0,236.4,236.61,13378.0,236.5,237.0,236.4,236.61,13378.0
2017-12-08 13:00:00,236.64,236.79,236.56,236.64,12423.0,236.64,236.79,236.56,236.64,12423.0
2017-12-08 13:10:00,236.6,236.83,236.47,236.69,17054.0,236.6,236.83,236.47,236.69,17054.0
2017-12-08 13:20:00,236.76,236.77,236.41,236.73,16785.0,236.76,236.77,236.41,236.73,16785.0
2017-12-08 13:30:00,236.8,237.01,236.7,236.97,14913.0,236.8,237.01,236.7,236.97,14913.0
2017-12-08 13:40:00,236.99,237.34,236.91,237.11,25146.0,236.99,237.34,236.91,237.11,25146.0
2017-12-08 13:50:00,237.02,237.29,236.95,237.28,16606.0,237.02,237.29,236.95,237.28,16606.0
2017-12-08 14:00:00,237.3,237.33,236.98,237.18,19104.0,237.3,237.33,236.98,237.18,19104.0
2017-12-08 14:10:00,237.14,237.3,236.81,236.93,25414.0,237.14,237.3,236.81,236.93,25414.0
2017-12-08 14:20:00,236.89,236.98,236.3,236.53,27715.0,236.89,236.98,236.3,236.53,27715.0
2017-12-08 14:30:00,236.53,236.7,236.37,236.65,21221.0,236.53,236.7,236.37,236.65,21221.0
2017-12-08 14:40:00,236.62,236.68,236.39,236.47,14511.0,236.62,236.68,236.39,236.47,14511.0
2017-12-08 14:50:00,236.52,236.67,236.33,236.41,18229.0,236.52,236.67,236.33,236.41,18229.0
2017-12-08 15:00:00,236.44,236.61,236.21,236.54,27437.0,236.44,236.61,236.21,236.54,27437.0
2017-12-08 15:10:00,236.42,236.59,236.23,236.52,31030.0,236.42,236.59,236.23,236.52,31030.0
2017-12-08 15:20:00,236.52,236.85,236.34,236.64,45319.0,236.52,236.85,236.34,236.64,45319.0
2017-12-08 15:30:00,236.64,236.77,235.92,236.05,83687.0,236.64,236.77,235.92,236.05,83687.0
2017-12-08 15:40:00,236.06,236.09,235.33,235.33,84479.0,236.06,236.09,235.33,235.33,84479.0
2017-12-08 15:50:00,235.36,235.44,234.43,234.59,300509.0,235.36,235.44,234.43,234.59,300509.0
2017-12-11 09:30:00,235.5,236.63,235.5,236.06,166705.0,235.5,236.63,235.5,236.06,166705.0
2017-12-11 09:40:00,236.05,236.26,234.88,235.42,91075.0,236.05,236.26,234.88,235.42,91075.0
2017-12-11 09:50:00,235.49,235.51,234.59,235.26,56258.0,235.49,235.51,234.59,235.26,56258.0
2017-12-11 10:00:00,235.25,235.4,234.67,235.29,39114.0,235.25,235.4,234.67,235.29,39114.0
2017-12-11 10:10:00,235.29,235.51,234.82,235.14,76330.0,235.29,235.51,234.82,235.14,76330.0
2017-12-11 10:20:00,235.09,235.11,234.1,234.89,36420.0,235.09,235.11,234.1,234.89,36420.0
2017-12-11 10:30:00,234.91,235.22,234.54,234.66,27426.0,234.91,235.22,234.54,234.66,27426.0
2017-12-11 10:40:00,234.66,234.84,234.16,234.21,20664.0,234.66,234.84,234.16,234.21,20664.0
2017-12-11 10:50:00,234.22,234.55,233.6,233.6,30739.0,234.22,234.55,233.6,233.6,30739.0
2017-12-11 11:00:00,233.59,233.96,233.25,233.82,30559.0,233.59,233.96,233.25,233.82,30559.0
2017-12-11 11:10:00,233.68,234.61,233.56,234.56,80531.0,233.68,234.61,233.56,234.56,80531.0
2017-12-11 11:20:00,234.61,234.83,233.56,233.57,42978.0,234.61,234.83,233.56,233.57,42978.0
2017-12-11 11:30:00,233.56,234.08,233.16,234.0,31269.0,233.56,234.08,233.16,234.0,31269.0
2017-12-11 11:40:00,233.99,234.36,233.94,234.31,20682.0,233.99,234.36,233.94,234.31,20682.0
2017-12-11 11:50:00,234.3,234.6,234.07,234.5,23815.0,234.3,234.6,234.07,234.5,23815.0
2017-12-11 12:00:00,234.5,234.61,234.17,234.47,13163.0,234.5,234.61,234.17,234.47,13163.0
2017-12-11 12:10:00,234.47,234.84,234.21,234.5,52924.0,234.47,234.84,234.21,234.5,52924.0
2017-12-11 12:20:00,234.52,234.64,234.15,234.55,27866.0,234.52,234.64,234.15,234.55,27866.0
2017-12-11 12:30:00,234.44,234.66,234.39,234.48,18092.0,234.44,234.66,234.39,234.48,18092.0
2017-12-11 12:40:00,234.45,235.07,234.44,234.6,46070.0,234.45,235.07,234.44,234.6,46070.0
2017-12-11 12:50:00,234.54,234.89,234.42,234.89,16124.0,234.54,234.89,234.42,234.89,16124.0
2017-12-11 13:00:00,234.87,234.96,234.61,234.61,15599.0,234.87,234.96,234.61,234.61,15599.0
2017-12-11 13:10:00,234.59,234.7,234.44,234.51,13951.0,234.59,234.7,234.44,234.51,13951.0
2017-12-11 13:20:00,234.55,234.58,234.31,234.32,24352.0,234.55,234.58,234.31,234.32,24352.0
2017-12-11 13:30:00,234.27,234.6,234.27,234.44,15613.0,234.27,234.6,234.27,234.44,15613.0
2017-12-11 13:40:00,234.45,234.58,234.33,234.52,13109.0,234.45,234.58,234.33,234.52,13109.0
2017-12-11 13:50:00,234.5,234.63,234.42,234.46,25508.0,234.5,234.63,234.42,234.46,25508.0
2017-12-11 14:00:00,234.45,234.77,234.3,234.77,21638.0,234.45,234.77,234.3,234.77,21638.0
2017-12-11 14:10:00,234.75,234.99,234.54,234.54,29269.0,234.75,234.99,234.54,234.54,29269.0
2017-12-11 14:20:00,234.55,234.55,233.71,233.82,30875.0,234.55,234.55,233.71,233.82,30875.0
2017-12-11 14:30:00,233.87,233.98,233.64,233.75,18173.0,233.87,233.98,233.64,233.75,18173.0
2017-12-11 14:40:00,233.68,233.76,233.28,233.59,26811.0,233.68,233.76,233.28,233.59,26811.0
2017-12-11 14:50:00,233.51,233.55,233.25,233.45,14700.0,233.51,233.55,233.25,233.45,14700.0
2017-12-11 15:00:00,233.53,233.74,233.44,233.5,20355.0,233.53,233.74,233.44,233.5,20355.0
2017-12-11 15:10:00,233.47,233.79,233.47,233.52,23867.0,233.47,233.79,233.47,233.52,23867.0
2017-12-11 15:20:00,233.49,233.64,233.48,233.5,26422.0,233.49,233.64,233.48,233.5,26422.0
2017-12-11 15:30:00,233.52,233.74,233.51,233.7,43286.0,233.52,233.74,233.51,233.7,43286.0
2017-12-11 15:40:00,233.69,233.71,233.43,233.49,61275.0,233.69,233.71,233.43,233.49,61275.0
2017-12-11 15:50:00,233.5,233.69,233.44,233.5,136529.0,233.5,233.69,233.44,233.5,136529.0
2017-12-12 09:30:00,231.51,232.85,230.43,230.92,140788.0,231.51,232.85,230.43,230.92,140788.0
2017-12-12 09:40:00,231.04,232.91,230.95,232.29,107028.0,231.04,232.91,230.95,232.29,107028.0
2017-12-12 09:50:00,232.18,232.84,232.18,232.44,51481.0,232.18,232.84,232.18,232.44,51481.0
2017-12-12 10:00:00,232.64,232.74,231.68,232.3,67060.0,232.64,232.74,231.68,232.3,67060.0
2017-12-12 10:10:00,232.21,232.23,231.3,231.98,41535.0,232.21,232.23,231.3,231.98,41535.0
2017-12-12 10:20:00,232.0,232.24,231.77,232.0,29749.0,232.0,232.24,231.77,232.0,29749.0
2017-12-12 10:30:00,232.1,232.61,231.79,232.56,26809.0,232.1,232.61,231.79,232.56,26809.0
2017-12-12 10:40:00,232.41,232.41,231.43,231.72,31012.0,232.41,232.41,231.43,231.72,31012.0
2017-12-12 10:50:00,231.75,232.19,231.71,231.98,12426.0,231.75,232.19,231.71,231.98,12426.0
2017-12-12 11:00:00,231.89,232.04,231.52,231.98,19227.0,231.89,232.04,231.52,231.98,19227.0
2017-12-12 11:10:00,231.98,232.21,231.88,232.1,21352.0,231.98,232.21,231.88,232.1,21352.0
2017-12-12 11:20:00,232.06,232.29,231.8,232.19,18883.0,232.06,232.29,231.8,232.19,18883.0
2017-12-12 11:30:00,232.27,232.36,231.92,232.08,15845.0,232.27,232.36,231.92,232.08,15845.0
2017-12-12 11:40:00,232.04,232.27,231.85,232.24,79857.0,232.04,232.27,231.85,232.24,79857.0
2017-12-12 11:50:00,232.24,232.51,232.05,232.39,67240.0,232.24,232.51,232.05,232.39,67240.0
2017-12-12 12:00:00,232.29,232.55,232.14,232.26,32677.0,232.29,232.55,232.14,232.26,32677.0
2017-12-12 12:10:00,232.27,232.3,231.95,231.97,14259.0,232.27,232.3,231.95,231.97,14259.0
2017-12-12 12:20:00,231.96,232.14,231.68,231.85,25696.0,231.96,232.14,231.68,231.85,25696.0
2017-12-12 12:30:00,231.75,232.16,231.57,232.02,17345.0,231.75,232.16,231.57,232.02,17345.0
2017-12-12 12:40:00,232.05,232.27,231.41,231.53,25537.0,232.05,232.27,231.41,231.53,25537.0
2017-12-12 12:50:00,231.48,231.59,231.11,231.22,32298.0,231.48,231.59,231.11,231.22,32298.0
2017-12-12 13:00:00,231.21,231.33,230.65,230.67,32866.0,231.21,231.33,230.65,230.67,32866.0
2017-12-12 13:10:00,230.6,230.82,230.5,230.57,24618.0,230.6,230.82,230.5,230.57,24618.0
2017-12-12 13:20:00,230.58,230.9,230.53,230.9,13897.0,230.58,230.9,230.53,230.9,13897.0
2017-12-12 13:30:00,230.86,230.86,230.17,230.17,27714.0,230.86,230.86,230.17,230.17,27714.0
2017-12-12 13:40:00,230.27,230.53,230.15,230.5,27443.0,230.27,230.53,230.15,230.5,27443.0
2017-12-12 13:50:00,230.5,230.52,229.92,230.45,22637.0,230.5,230.52,229.92,230.45,22637.0
2017-12-12 14:00:00,230.42,230.52,230.25,230.5,15493.0,230.42,230.52,230.25,230.5,15493.0
2017-12-12 14:10:00,230.5,230.6,230.39,230.41,22310.0,230.5,230.6,230.39,230.41,22310.0
2017-12-12 14:20:00,230.44,230.68,230.41,230.64,40312.0,230.44,230.68,230.41,230.64,40312.0
2017-12-12 14:30:00,230.65,231.43,230.62,231.32,18179.0,230.65,231.43,230.62,231.32,18179.0
2017-12-12 14:40:00,231.35,231.7,231.31,231.57,29339.0,231.35,231.7,231.31,231.57,29339.0
2017-12-12 14:50:00,231.6,232.15,231.5,232.15,35149.0,231.6,232.15,231.5,232.15,35149.0
2017-12-12 15:00:00,232.21,232.65,232.15,232.41,15653.0,232.21,232.65,232.15,232.41,15653.0
2017-12-12 15:10:00,232.41,232.7,232.34,232.4,17792.0,232.41,232.7,232.34,232.4,17792.0
2017-12-12 15:20:00,232.42,232.52,232.23,232.4,24261.0,232.42,232.52,232.23,232.4,24261.0
2017-12-12 15:30:00,232.4,232.95,232.37,232.88,32377.0,232.4,232.95,232.37,232.88,32377.0
2017-12-12 15:40:00,232.84,232.84,232.35,232.62,55406.0,232.84,232.84,232.35,232.62,55406.0
2017-12-12 15:50:00,232.63,232.86,232.47,232.7,145478.0,232.63,232.86,232.47,232.7,145478.0
2017-12-13 09:30:00,234.88,237.17,234.11,235.61,164197.0,234.88,237.17,234.11,235.61,164197.0
2017-12-13 09:40:00,235.7,236.31,235.61,235.72,50751.0,235.7,236.31,235.61,235.72,50751.0
2017-12-13 09:50:00,235.72,236.38,235.6,235.74,66789.0,235.72,236.38,235.6,235.74,66789.0
2017-12-13 10:00:00,235.53,235.87,234.73,234.85,54769.0,235.53,235.87,234.73,234.85,54769.0
2017-12-13 10:10:00,234.94,235.41,234.72,235.09,20654.0,234.94,235.41,234.72,235.09,20654.0
2017-12-13 10:20:00,235.12,235.49,234.77,234.77,16105.0,235.12,235.49,234.77,234.77,16105.0
2017-12-13 10:30:00,234.9,235.3,234.43,235.07,19129.0,234.9,235.3,234.43,235.07,19129.0
2017-12-13 10:40:00,235.17,235.43,234.91,235.06,19721.0,235.17,235.43,234.91,235.06,19721.0
2017-12-13 10:50:00,235.03,236.0,235.01,235.64,40896.0,235.03,236.0,235.01,235.64,40896.0
2017-12-13 11:00:00,235.68,235.76,235.08,235.21,38647.0,235.68,235.76,235.08,235.21,38647.0
2017-12-13 11:10:00,235.24,235.32,234.63,234.9,25876.0,235.24,235.32,234.63,234.9,25876.0
2017-12-13 11:20:00,234.96,234.96,233.9,233.97,43591.0,234.96,234.96,233.9,233.97,43591.0
2017-12-13 11:30:00,233.85,234.18,233.18,233.57,48147.0,233.85,234.18,233.18,233.57,48147.0
2017-12-13 11:40:00,233.49,233.54,232.8,233.51,37852.0,233.49,233.54,232.8,233.51,37852.0
2017-12-13 11:50:00,233.55,233.6,233.13,233.21,25953.0,233.55,233.6,233.13,233.21,25953.0
2017-12-13 12:00:00,233.31,233.31,232.32,232.39,23371.0,233.31,233.31,232.32,232.39,23371.0
2017-12-13 12:10:00,232.25,232.91,232.08,232.79,18818.0,232.25,232.91,232.08,232.79,18818.0
2017-12-13 12:20:00,232.84,233.21,232.84,233.06,11166.0,232.84,233.21,232.84,233.06,11166.0
2017-12-13 12:30:00,233.13,233.46,232.73,232.79,13599.0,233.13,233.46,232.73,232.79,13599.0
2017-12-13 12:40:00,232.7,233.17,232.64,233.06,16881.0,232.7,233.17,232.64,233.06,16881.0
2017-12-13 12:50:00,233.05,233.3,232.69,232.89,22246.0,233.05,233.3,232.69,232.89,22246.0
2017-12-13 13:00:00,232.92,233.02,232.5,232.67,15722.0,232.92,233.02,232.5,232.67,15722.0
2017-12-13 13:10:00,232.66,232.66,232.31,232.59,15149.0,232.66,232.66,232.31,232.59,15149.0
2017-12-13 13:20:00,232.44,232.93,232.19,232.67,47002.0,232.44,232.93,232.19,232.67,47002.0
2017-12-13 13:30:00,232.6,232.6,232.15,232.44,33558.0,232.6,232.6,232.15,232.44,33558.0
2017-12-13 13:40:00,232.45,232.8,232.31,232.36,23584.0,232.45,232.8,232.31,232.36,23584.0
2017-12-13 13:50:00,232.37,232.47,231.85,232.36,28219.0,232.37,232.47,231.85,232.36,28219.0
2017-12-13 14:00:00,232.46,233.5,232.31,232.71,34637.0,232.46,233.5,232.31,232.71,34637.0
2017-12-13 14:10:00,232.61,232.73,232.23,232.5,18904.0,232.61,232.73,232.23,232.5,18904.0
2017-12-13 14:20:00,232.45,232.46,232.09,232.36,18916.0,232.45,232.46,232.09,232.36,18916.0
2017-12-13 14:30:00,232.34,232.76,232.3,232.45,10874.0,232.34,232.76,232.3,232.45,10874.0
2017-12-13 14:40:00,232.39,232.73,232.31,232.66,16906.0,232.39,232.73,232.31,232.66,16906.0
2017-12-13 14:50:00,232.62,233.57,232.53,233.57,41941.0,232.62,233.57,232.53,233.57,41941.0
2017-12-13 15:00:00,233.51,233.79,233.29,233.56,20741.0,233.51,233.79,233.29,233.56,20741.0
2017-12-13 15:10:00,233.51,234.2,233.38,234.03,53140.0,233.51,234.2,233.38,234.03,53140.0
2017-12-13 15:20:00,234.09,234.1,233.84,233.98,22550.0,234.09,234.1,233.84,233.98,22550.0
2017-12-13 15:30:00,234.02,234.25,233.64,233.99,45602.0,234.02,234.25,233.64,233.99,45602.0
2017-12-13 15:40:00,233.92,234.0,233.54,233.54,46823.0,233.92,234.0,233.54,233.54,46823.0
2017-12-13 15:50:00,233.68,233.72,233.21,233.23,113434.0,233.68,233.72,233.21,233.23,113434.0
2017-12-14 09:30:00,233.06,233.15,230.15,231.94,186803.0,233.06,233.15,230.15,231.94,186803.0
2017-12-14 09:40:00,232.0,232.63,231.35,231.36,79756.0,232.0,232.63,231.35,231.36,79756.0
2017-12-14 09:50:00,231.31,231.45,228.84,229.2,134294.0,231.31,231.45,228.84,229.2,134294.0
2017-12-14 10:00:00,229.31,229.4,227.81,227.98,268745.0,229.31,229.4,227.81,227.98,268745.0
2017-12-14 10:10:00,228.04,230.23,227.99,230.0,97710.0,228.04,230.23,227.99,230.0,97710.0
2017-12-14 10:20:00,229.78,231.25,229.55,230.55,67227.0,229.78,231.25,229.55,230.55,67227.0
2017-12-14 10:30:00,230.65,231.33,230.0,231.33,38060.0,230.65,231.33,230.0,231.33,38060.0
2017-12-14 10:40:00,231.3,231.93,231.15,231.77,26800.0,231.3,231.93,231.15,231.77,26800.0
2017-12-14 10:50:00,231.89,231.95,231.55,231.65,21740.0,231.89,231.95,231.55,231.65,21740.0
2017-12-14 11:00:00,231.53,232.54,231.3,231.6,34002.0,231.53,232.54,231.3,231.6,34002.0
2017-12-14 11:10:00,231.58,231.8,231.0,231.58,35754.0,231.58,231.8,231.0,231.58,35754.0
2017-12-14 11:20:00,231.55,231.62,231.05,231.15,24469.0,231.55,231.62,231.05,231.15,24469.0
2017-12-14 11:30:00,231.28,231.44,230.93,231.28,24757.0,231.28,231.44,230.93,231.28,24757.0
2017-12-14 11:40:00,231.27,231.41,231.07,231.28,16054.0,231.27,231.41,231.07,231.28,16054.0
2017-12-14 11:50:00,231.3,231.48,230.76,230.76,19590.0,231.3,231.48,230.76,230.76,19590.0
2017-12-14 12:00:00,230.65,231.13,230.4,231.05,24135.0,230.65,231.13,230.4,231.05,24135.0
2017-12-14 12:10:00,231.25,231.3,231.02,231.24,40432.0,231.25,231.3,231.02,231.24,40432.0
2017-12-14 12:20:00,231.24,231.28,230.85,231.03,13229.0,231.24,231.28,230.85,231.03,13229.0
2017-12-14 12:30:00,231.03,231.15,230.67,230.8,18141.0,231.03,231.15,230.67,230.8,18141.0
2017-12-14 12:40:00,230.77,231.15,230.64,230.83,17689.0,230.77,231.15,230.64,230.83,17689.0
2017-12-14 12:50:00,230.83,231.34,230.75,231.13,25532.0,230.83,231.34,230.75,231.13,25532.0
2017-12-14 13:00:00,231.16,231.22,230.85,231.05,17510.0,231.16,231.22,230.85,231.05,17510.0
2017-12-14 13:10:00,230.9,231.07,229.79,230.31,23279.0,230.9,231.07,229.79,230.31,23279.0
2017-12-14 13:20:00,230.38,230.53,230.1,230.41,17342.0,230.38,230.53,230.1,230.41,17342.0
2017-12-14 13:30:00,230.53,230.62,230.16,230.27,27428.0,230.53,230.62,230.16,230.27,27428.0
2017-12-14 13:40:00,230.3,230.41,230.1,230.25,31082.0,230.3,230.41,230.1,230.25,31082.0
2017-12-14 13:50:00,230.24,230.49,230.22,230.32,71668.0,230.24,230.49,230.22,230.32,71668.0
2017-12-14 14:00:00,230.31,230.89,230.29,230.89,13042.0,230.31,230.89,230.29,230.89,13042.0
2017-12-14 14:10:00,230.9,231.13,230.52,231.0,24178.0,230.9,231.13,230.52,231.0,24178.0
2017-12-14 14:20:00,231.04,231.15,230.36,230.41,20909.0,231.04,231.15,230.36,230.41,20909.0
2017-12-14 14:30:00,230.49,230.92,230.4,230.78,15178.0,230.49,230.92,230.4,230.78,15178.0
2017-12-14 14:40:00,230.79,231.3,230.79,231.07,19932.0,230.79,231.3,230.79,231.07,19932.0
2017-12-14 14:50:00,231.09,231.77,231.04,231.77,23137.0,231.09,231.77,231.04,231.77,23137.0
2017-12-14 15:00:00,231.65,231.76,231.4,231.54,19744.0,231.65,231.76,231.4,231.54,19744.0
2017-12-14 15:10:00,231.56,231.79,231.32,231.58,29066.0,231.56,231.79,231.32,231.58,29066.0
2017-12-14 15:20:00,231.58,231.79,231.37,231.46,29727.0,231.58,231.79,231.37,231.46,29727.0
2017-12-14 15:30:00,231.46,231.68,231.36,231.59,43223.0,231.46,231.68,231.36,231.59,43223.0
2017-12-14 15:40:00,231.61,231.66,231.35,231.62,62792.0,231.61,231.66,231.35,231.62,62792.0
2017-12-14 15:50:00,231.56,231.88,231.5,231.75,180196.0,231.56,231.88,231.5,231.75,180196.0
2017-12-15 09:30:00,233.0,233.15,229.31,230.61,340299.0,233.0,233.15,229.31,230.61,340299.0
2017-12-15 09:40:00,230.53,230.72,230.08,230.64,46534.0,230.53,230.72,230.08,230.64,46534.0
2017-12-15 09:50:00,230.55,230.7,230.09,230.43,24065.0,230.55,230.7,230.09,230.43,24065.0
2017-12-15 10:00:00,230.42,231.19,230.16,230.37,34104.0,230.42,231.19,230.16,230.37,34104.0
2017-12-15 10:10:00,230.44,231.2,230.36,230.56,35185.0,230.44,231.2,230.36,230.56,35185.0
2017-12-15 10:20:00,230.49,230.82,230.25,230.53,18276.0,230.49,230.82,230.25,230.53,18276.0
2017-12-15 10:30:00,230.47,230.68,230.11,230.67,13683.0,230.47,230.68,230.11,230.67,13683.0
2017-12-15 10:40:00,230.6,231.48,230.6,231.21,21277.0,230.6,231.48,230.6,231.21,21277.0
2017-12-15 10:50:00,231.21,231.58,231.12,231.4,11769.0,231.21,231.58,231.12,231.4,11769.0
2017-12-15 11:00:00,231.39,232.23,231.39,232.06,18714.0,231.39,232.23,231.39,232.06,18714.0
2017-12-15 11:10:00,232.07,232.32,231.86,232.0,34413.0,232.07,232.32,231.86,232.0,34413.0
2017-12-15 11:20:00,231.98,232.32,231.89,232.26,14629.0,231.98,232.32,231.89,232.26,14629.0
2017-12-15 11:30:00,232.25,232.75,232.08,232.7,20687.0,232.25,232.75,232.08,232.7,20687.0
2017-12-15 11:40:00,232.74,232.85,232.43,232.79,29731.0,232.74,232.85,232.43,232.79,29731.0
2017-12-15 11:50:00,232.79,232.8,232.18,232.57,39999.0,232.79,232.8,232.18,232.57,39999.0
2017-12-15 12:00:00,232.62,232.64,231.9,231.93,15621.0,232.62,232.64,231.9,231.93,15621.0
2017-12-15 12:10:00,231.87,232.41,231.84,232.3,23507.0,231.87,232.41,231.84,232.3,23507.0
2017-12-15 12:20:00,232.23,232.4,231.95,231.99,17782.0,232.23,232.4,231.95,231.99,17782.0
2017-12-15 12:30:00,232.03,232.2,231.83,231.83,11003.0,232.03,232.2,231.83,231.83,11003.0
2017-12-15 12:40:00,231.91,232.14,231.68,232.11,15156.0,231.91,232.14,231.68,232.11,15156.0
2017-12-15 12:50:00,232.17,232.33,231.95,232.04,25243.0,232.17,232.33,231.95,232.04,25243.0
2017-12-15 13:00:00,232.0,232.12,231.73,231.81,12498.0,232.0,232.12,231.73,231.81,12498.0
2017-12-15 13:10:00,231.82,231.99,231.59,231.64,13659.0,231.82,231.99,231.59,231.64,13659.0
2017-12-15 13:20:00,231.66,231.79,231.56,231.59,19011.0,231.66,231.79,231.56,231.59,19011.0
2017-12-15 13:30:00,231.65,231.86,231.55,231.84,10518.0,231.65,231.86,231.55,231.84,10518.0
2017-12-15 13:40:00,231.91,232.01,231.76,231.81,9313.0,231.91,232.01,231.76,231.81,9313.0
2017-12-15 13:50:00,231.7,232.1,231.65,231.81,12007.0,231.7,232.1,231.65,231.81,12007.0
2017-12-15 14:00:00,231.74,232.07,231.72,232.07,16447.0,231.74,232.07,231.72,232.07,16447.0
2017-12-15 14:10:00,232.06,232.14,231.8,231.92,16628.0,232.06,232.14,231.8,231.92,16628.0
2017-12-15 14:20:00,231.9,231.96,231.67,231.85,22981.0,231.9,231.96,231.67,231.85,22981.0
2017-12-15 14:30:00,231.93,232.08,231.69,231.98,27476.0,231.93,232.08,231.69,231.98,27476.0
2017-12-15 14:40:00,231.97,231.99,231.68,231.96,17858.0,231.97,231.99,231.68,231.96,17858.0
2017-12-15 14:50:00,231.91,231.97,231.75,231.95,20069.0,231.91,231.97,231.75,231.95,20069.0
2017-12-15 15:00:00,231.96,232.04,231.8,231.98,37402.0,231.96,232.04,231.8,231.98,37402.0
2017-12-15 15:10:00,231.98,232.08,231.88,231.94,24594.0,231.98,232.08,231.88,231.94,24594.0
2017-12-15 15:20:00,231.97,232.73,231.9,232.68,61712.0,231.97,232.73,231.9,232.68,61712.0
2017-12-15 15:30:00,232.74,232.96,232.35,232.42,52220.0,232.74,232.96,232.35,232.42,52220.0
2017-12-15 15:40:00,232.43,232.45,231.89,231.96,111015.0,232.43,232.45,231.89,231.96,111015.0
2017-12-15 15:50:00,231.98,233.3,231.96,233.18,288713.0,231.98,233.3,231.96,233.18,288713.0
2017-12-18 09:30:00,235.82,236.25,234.9,235.76,143444.0,235.82,236.25,234.9,235.76,143444.0
2017-12-18 09:40:00,235.7,237.15,235.6,236.82,115187.0,235.7,237.15,235.6,236.82,115187.0
2017-12-18 09:50:00,236.84,236.84,236.14,236.61,70433.0,236.84,236.84,236.14,236.61,70433.0
2017-12-18 10:00:00,236.68,237.16,236.3,237.16,33881.0,236.68,237.16,236.3,237.16,33881.0
2017-12-18 10:10:00,237.13,237.85,237.12,237.41,47887.0,237.13,237.85,237.12,237.41,47887.0
2017-12-18 10:20:00,237.43,238.55,237.4,238.54,45489.0,237.43,238.55,237.4,238.54,45489.0
2017-12-18 10:30:00,238.49,239.1,238.2,238.39,53769.0,238.49,239.1,238.2,238.39,53769.0
2017-12-18 10:40:00,238.43,239.0,238.32,238.83,29235.0,238.43,239.0,238.32,238.83,29235.0
2017-12-18 10:50:00,238.83,239.17,238.75,238.87,28222.0,238.83,239.17,238.75,238.87,28222.0
2017-12-18 11:00:00,238.85,238.85,238.16,238.56,32403.0,238.85,238.85,238.16,238.56,32403.0
2017-12-18 11:10:00,238.61,239.0,238.45,238.78,29168.0,238.61,239.0,238.45,238.78,29168.0
2017-12-18 11:20:00,238.9,240.33,238.61,240.28,77109.0,238.9,240.33,238.61,240.28,77109.0
2017-12-18 11:30:00,240.29,240.34,239.49,239.55,40303.0,240.29,240.34,239.49,239.55,40303.0
2017-12-18 11:40:00,239.63,240.03,239.48,239.8,23415.0,239.63,240.03,239.48,239.8,23415.0
2017-12-18 11:50:00,239.8,240.36,239.78,240.24,28398.0,239.8,240.36,239.78,240.24,28398.0
2017-12-18 12:00:00,240.12,240.14,239.65,239.83,25498.0,240.12,240.14,239.65,239.83,25498.0
2017-12-18 12:10:00,239.69,239.76,238.73,238.8,32889.0,239.69,239.76,238.73,238.8,32889.0
2017-12-18 12:20:00,238.82,239.05,238.36,239.05,21329.0,238.82,239.05,238.36,239.05,21329.0
2017-12-18 12:30:00,239.09,239.26,238.83,238.94,19551.0,239.09,239.26,238.83,238.94,19551.0
2017-12-18 12:40:00,238.94,239.42,238.9,239.39,21488.0,238.94,239.42,238.9,239.39,21488.0
2017-12-18 12:50:00,239.44,240.02,239.35,239.81,31327.0,239.44,240.02,239.35,239.81,31327.0
2017-12-18 13:00:00,239.92,240.49,239.82,240.42,23699.0,239.92,240.49,239.82,240.42,23699.0
2017-12-18 13:10:00,240.49,240.54,239.98,240.13,24334.0,240.49,240.54,239.98,240.13,24334.0
2017-12-18 13:20:00,240.1,240.22,239.95,239.96,15259.0,240.1,240.22,239.95,239.96,15259.0
2017-12-18 13:30:00,239.98,240.13,239.95,240.0,11409.0,239.98,240.13,239.95,240.0,11409.0
2017-12-18 13:40:00,240.0,240.61,239.91,240.59,33173.0,240.0,240.61,239.91,240.59,33173.0
2017-12-18 13:50:00,240.55,240.85,240.34,240.85,18528.0,240.55,240.85,240.34,240.85,18528.0
2017-12-18 14:00:00,240.85,240.93,240.63,240.79,20367.0,240.85,240.93,240.63,240.79,20367.0
2017-12-18 14:10:00,240.79,241.11,240.7,241.11,22204.0,240.79,241.11,240.7,241.11,22204.0
2017-12-18 14:20:00,241.11,241.12,240.82,240.99,18589.0,241.11,241.12,240.82,240.99,18589.0
2017-12-18 14:30:00,240.98,241.12,240.88,241.02,18182.0,240.98,241.12,240.88,241.02,18182.0
2017-12-18 14:40:00,241.05,241.08,240.88,240.9,22712.0,241.05,241.08,240.88,240.9,22712.0
2017-12-18 14:50:00,240.99,241.47,240.81,241.47,22806.0,240.99,241.47,240.81,241.47,22806.0
2017-12-18 15:00:00,241.45,241.49,241.16,241.21,26880.0,241.45,241.49,241.16,241.21,26880.0
2017-12-18 15:10:00,241.27,241.45,241.04,241.18,25130.0,241.27,241.45,241.04,241.18,25130.0
2017-12-18 15:20:00,241.15,241.2,240.97,241.03,24922.0,241.15,241.2,240.97,241.03,24922.0
2017-12-18 15:30:00,241.03,241.42,241.01,241.37,37095.0,241.03,241.42,241.01,241.37,37095.0
2017-12-18 15:40:00,241.37,241.49,241.16,241.22,60516.0,241.37,241.49,241.16,241.22,60516.0
2017-12-18 15:50:00,241.23,241.24,240.81,240.93,137452.0,241.23,241.24,240.81,240.93,137452.0
2017-12-19 09:30:00,241.59,242.0,239.56,240.33,223424.0,241.59,242.0,239.56,240.33,223424.0
2017-12-19 09:40:00,240.32,240.33,238.28,239.0,104718.0,240.32,240.33,238.28,239.0,104718.0
2017-12-19 09:50:00,239.02,239.38,237.58,237.58,58184.0,239.02,239.38,237.58,237.58,58184.0
2017-12-19 10:00:00,237.61,239.78,237.52,239.49,55612.0,237.61,239.78,237.52,239.49,55612.0
2017-12-19 10:10:00,239.5,240.39,238.58,239.11,36436.0,239.5,240.39,238.58,239.11,36436.0
2017-12-19 10:20:00,239.05,239.3,238.29,238.66,28006.0,239.05,239.3,238.29,238.66,28006.0
2017-12-19 10:30:00,238.72,239.07,238.57,238.6,26652.0,238.72,239.07,238.57,238.6,26652.0
2017-12-19 10:40:00,238.61,238.66,238.08,238.28,20167.0,238.61,238.66,238.08,238.28,20167.0
2017-12-19 10:50:00,238.33,238.34,237.36,237.64,28630.0,238.33,238.34,237.36,237.64,28630.0
2017-12-19 11:00:00,237.69,237.86,237.48,237.69,24051.0,237.69,237.86,237.48,237.69,24051.0
2017-12-19 11:10:00,237.72,238.0,237.49,237.76,26304.0,237.72,238.0,237.49,237.76,26304.0
2017-12-19 11:20:00,237.76,237.81,237.39,237.51,70684.0,237.76,237.81,237.39,237.51,70684.0
2017-12-19 11:30:00,237.56,237.77,236.53,236.54,71387.0,237.56,237.77,236.53,236.54,71387.0
2017-12-19 11:40:00,236.6,237.44,235.92,236.32,52685.0,236.6,237.44,235.92,236.32,52685.0
2017-12-19 11:50:00,236.25,236.35,235.4,235.79,54295.0,236.25,236.35,235.4,235.79,54295.0
2017-12-19 12:00:00,235.82,236.86,235.68,236.86,92234.0,235.82,236.86,235.68,236.86,92234.0
2017-12-19 12:10:00,236.93,236.94,235.48,235.8,52747.0,236.93,236.94,235.48,235.8,52747.0
2017-12-19 12:20:00,235.83,236.11,235.64,235.97,17944.0,235.83,236.11,235.64,235.97,17944.0
2017-12-19 12:30:00,236.14,236.25,235.89,236.08,14629.0,236.14,236.25,235.89,236.08,14629.0
2017-12-19 12:40:00,236.23,236.23,235.69,235.75,11568.0,236.23,236.23,235.69,235.75,11568.0
2017-12-19 12:50:00,235.87,236.14,235.6,236.09,15230.0,235.87,236.14,235.6,236.09,15230.0
2017-12-19 13:00:00,236.14,236.33,236.06,236.1,25107.0,236.14,236.33,236.06,236.1,25107.0
2017-12-19 13:10:00,236.13,236.56,236.13,236.55,9391.0,236.13,236.56,236.13,236.55,9391.0
2017-12-19 13:20:00,236.48,236.78,236.26,236.53,13839.0,236.48,236.78,236.26,236.53,13839.0
2017-12-19 13:30:00,236.63,236.99,236.39,236.74,16048.0,236.63,236.99,236.39,236.74,16048.0
2017-12-19 13:40:00,236.65,236.85,236.62,236.64,11930.0,236.65,236.85,236.62,236.64,11930.0
2017-12-19 13:50:00,236.72,236.99,236.69,236.79,18521.0,236.72,236.99,236.69,236.79,18521.0
2017-12-19 14:00:00,236.81,236.84,236.26,236.49,16381.0,236.81,236.84,236.26,236.49,16381.0
2017-12-19 14:10:00,236.39,236.41,236.14,236.26,13100.0,236.39,236.41,236.14,236.26,13100.0
2017-12-19 14:20:00,236.25,237.06,236.25,236.84,19196.0,236.25,237.06,236.25,236.84,19196.0
2017-12-19 14:30:00,236.97,236.97,236.58,236.67,15985.0,236.97,236.97,236.58,236.67,15985.0
2017-12-19 14:40:00,236.65,236.72,236.53,236.64,17994.0,236.65,236.72,236.53,236.64,17994.0
2017-12-19 14:50:00,236.6,237.11,236.49,237.11,41056.0,236.6,237.11,236.49,237.11,41056.0
2017-12-19 15:00:00,237.1,237.23,236.4,236.56,33094.0,237.1,237.23,236.4,236.56,33094.0
2017-12-19 15:10:00,236.52,236.7,236.35,236.37,22918.0,236.52,236.7,236.35,236.37,22918.0
2017-12-19 15:20:00,236.41,236.44,235.73,235.97,41470.0,236.41,236.44,235.73,235.97,41470.0
2017-12-19 15:30:00,235.99,235.99,235.65,235.78,46329.0,235.99,235.99,235.65,235.78,46329.0
2017-12-19 15:40:00,235.81,235.81,235.13,235.13,74159.0,235.81,235.81,235.13,235.13,74159.0
2017-12-19 15:50:00,235.14,235.75,235.14,235.75,177876.0,235.14,235.75,235.14,235.75,177876.0
2017-12-20 09:30:00,236.04,236.95,233.35,233.35,129707.0,236.04,236.95,233.35,233.35,129707.0
2017-12-20 09:40:00,233.39,233.79,231.77,231.81,108213.0,233.39,233.79,231.77,231.81,108213.0
2017-12-20 09:50:00,231.78,233.04,231.29,232.81,77214.0,231.78,233.04,231.29,232.81,77214.0
2017-12-20 10:00:00,232.85,233.1,231.97,232.19,56967.0,232.85,233.1,231.97,232.19,56967.0
2017-12-20 10:10:00,232.36,232.82,232.3,232.47,20686.0,232.36,232.82,232.3,232.47,20686.0
2017-12-20 10:20:00,232.55,233.3,232.1,232.26,34723.0,232.55,233.3,232.1,232.26,34723.0
2017-12-20 10:30:00,232.33,232.61,232.0,232.46,28855.0,232.33,232.61,232.0,232.46,28855.0
2017-12-20 10:40:00,232.52,233.22,232.52,232.81,37495.0,232.52,233.22,232.52,232.81,37495.0
2017-12-20 10:50:00,232.8,233.01,232.23,232.47,18753.0,232.8,233.01,232.23,232.47,18753.0
2017-12-20 11:00:00,232.48,232.59,232.12,232.21,21370.0,232.48,232.59,232.12,232.21,21370.0
2017-12-20 11:10:00,232.22,232.26,231.65,231.65,27784.0,232.22,232.26,231.65,231.65,27784.0
2017-12-20 11:20:00,231.63,232.43,231.5,232.34,17242.0,231.63,232.43,231.5,232.34,17242.0
2017-12-20 11:30:00,232.29,232.8,232.14,232.14,19436.0,232.29,232.8,232.14,232.14,19436.0
2017-12-20 11:40:00,232.17,232.38,232.08,232.08,11824.0,232.17,232.38,232.08,232.08,11824.0
2017-12-20 11:50:00,232.05,232.19,232.03,232.07,12314.0,232.05,232.19,232.03,232.07,12314.0
2017-12-20 12:00:00,232.1,232.32,232.1,232.22,14510.0,232.1,232.32,232.1,232.22,14510.0
2017-12-20 12:10:00,232.19,232.46,232.1,232.15,15609.0,232.19,232.46,232.1,232.15,15609.0
2017-12-20 12:20:00,232.15,232.91,232.15,232.66,12210.0,232.15,232.91,232.15,232.66,12210.0
2017-12-20 12:30:00,232.62,232.8,232.41,232.62,20356.0,232.62,232.8,232.41,232.62,20356.0
2017-12-20 12:40:00,232.63,232.99,232.62,232.9,14002.0,232.63,232.99,232.62,232.9,14002.0
2017-12-20 12:50:00,232.88,233.0,232.66,232.87,10706.0,232.88,233.0,232.66,232.87,10706.0
2017-12-20 13:00:00,232.94,233.2,232.81,232.99,12976.0,232.94,233.2,232.81,232.99,12976.0
2017-12-20 13:10:00,233.08,233.8,233.0,233.18,17853.0,233.08,233.8,233.0,233.18,17853.0
2017-12-20 13:20:00,233.1,233.89,233.1,233.41,18782.0,233.1,233.89,233.1,233.41,18782.0
2017-12-20 13:30:00,233.44,233.81,233.4,233.41,10792.0,233.44,233.81,233.4,233.41,10792.0
2017-12-20 13:40:00,233.46,233.64,233.42,233.48,12265.0,233.46,233.64,233.42,233.48,12265.0
2017-12-20 13:50:00,233.56,233.98,233.48,233.76,12831.0,233.56,233.98,233.48,233.76,12831.0
2017-12-20 14:00:00,233.86,233.89,233.5,233.5,10058.0,233.86,233.89,233.5,233.5,10058.0
2017-12-20 14:10:00,233.49,233.49,233.03,233.15,19588.0,233.49,233.49,233.03,233.15,19588.0
2017-12-20 14:20:00,233.11,233.43,232.73,232.86,16218.0,233.11,233.43,232.73,232.86,16218.0
2017-12-20 14:30:00,232.88,233.24,232.81,232.83,16193.0,232.88,233.24,232.81,232.83,16193.0
2017-12-20 14:40:00,232.89,232.97,232.69,232.7,10620.0,232.89,232.97,232.69,232.7,10620.0
2017-12-20 14:50:00,232.72,232.73,232.3,232.62,16670.0,232.72,232.73,232.3,232.62,16670.0
2017-12-20 15:00:00,232.61,232.62,232.02,232.12,20815.0,232.61,232.62,232.02,232.12,20815.0
2017-12-20 15:10:00,232.06,232.67,232.02,232.53,17974.0,232.06,232.67,232.02,232.53,17974.0
2017-12-20 15:20:00,232.51,233.19,232.51,233.08,41383.0,232.51,233.19,232.51,233.08,41383.0
2017-12-20 15:30:00,233.08,233.45,232.92,233.15,71045.0,233.08,233.45,232.92,233.15,71045.0
2017-12-20 15:40:00,233.08,233.43,232.86,232.91,45893.0,233.08,233.43,232.86,232.91,45893.0
2017-12-20 15:50:00,232.88,233.52,232.88,233.38,113319.0,232.88,233.52,232.88,233.38,113319.0
2017-12-21 09:30:00,234.48,237.21,234.01,237.13,108785.0,234.48,237.21,234.01,237.13,108785.0
2017-12-21 09:40:00,236.95,238.87,236.89,238.53,89547.0,236.95,238.87,236.89,238.53,89547.0
2017-12-21 09:50:00,238.59,238.98,238.05,238.63,87908.0,238.59,238.98,238.05,238.63,87908.0
2017-12-21 10:00:00,238.79,239.0,238.1,238.18,61221.0,238.79,239.0,238.1,238.18,61221.0
2017-12-21 10:10:00,238.16,238.69,237.93,238.4,34271.0,238.16,238.69,237.93,238.4,34271.0
2017-12-21 10:20:00,238.42,238.75,238.15,238.16,23972.0,238.42,238.75,238.15,238.16,23972.0
2017-12-21 10:30:00,238.26,238.75,237.88,238.2,20640.0,238.26,238.75,237.88,238.2,20640.0
2017-12-21 10:40:00,238.2,238.75,238.2,238.45,21354.0,238.2,238.75,238.2,238.45,21354.0
2017-12-21 10:50:00,238.53,238.73,238.41,238.5,18497.0,238.53,238.73,238.41,238.5,18497.0
2017-12-21 11:00:00,238.45,239.2,238.45,239.13,34244.0,238.45,239.2,238.45,239.13,34244.0
2017-12-21 11:10:00,239.2,239.63,239.06,239.62,33834.0,239.2,239.63,239.06,239.62,33834.0
2017-12-21 11:20:00,239.62,240.26,239.51,239.91,42527.0,239.62,240.26,239.51,239.91,42527.0
2017-12-21 11:30:00,240.08,240.83,239.76,240.61,33944.0,240.08,240.83,239.76,240.61,33944.0
2017-12-21 11:40:00,240.66,240.76,240.33,240.64,27792.0,240.66,240.76,240.33,240.64,27792.0
2017-12-21 11:50:00,240.58,240.66,240.15,240.39,26640.0,240.58,240.66,240.15,240.39,26640.0
2017-12-21 12:00:00,240.29,240.29,239.85,240.03,26713.0,240.29,240.29,239.85,240.03,26713.0
2017-12-21 12:10:00,239.85,240.0,239.76,239.92,31159.0,239.85,240.0,239.76,239.92,31159.0
2017-12-21 12:20:00,239.96,240.41,239.85,240.41,16629.0,239.96,240.41,239.85,240.41,16629.0
2017-12-21 12:30:00,240.29,240.39,240.18,240.28,11226.0,240.29,240.39,240.18,240.28,11226.0
2017-12-21 12:40:00,240.24,240.24,239.41,239.41,34518.0,240.24,240.24,239.41,239.41,34518.0
2017-12-21 12:50:00,239.43,239.69,239.23,239.42,16832.0,239.43,239.69,239.23,239.42,16832.0
2017-12-21 13:00:00,239.44,239.5,239.27,239.38,11361.0,239.44,239.5,239.27,239.38,11361.0
2017-12-21 13:10:00,239.38,239.59,239.25,239.31,10895.0,239.38,239.59,239.25,239.31,10895.0
2017-12-21 13:20:00,239.41,239.74,239.28,239.37,13574.0,239.41,239.74,239.28,239.37,13574.0
2017-12-21 13:30:00,239.34,239.54,239.31,239.5,9244.0,239.34,239.54,239.31,239.5,9244.0
2017-12-21 13:40:00,239.49,239.51,239.01,239.16,21733.0,239.49,239.51,239.01,239.16,21733.0
2017-12-21 13:50:00,239.11,239.32,238.71,238.76,19301.0,239.11,239.32,238.71,238.76,19301.0
2017-12-21 14:00:00,238.76,239.12,238.5,239.01,31253.0,238.76,239.12,238.5,239.01,31253.0
2017-12-21 14:10:00,238.94,239.22,238.92,239.07,18706.0,238.94,239.22,238.92,239.07,18706.0
2017-12-21 14:20:00,239.05,239.15,238.86,239.04,32838.0,239.05,239.15,238.86,239.04,32838.0
2017-12-21 14:30:00,239.01,239.12,238.97,239.09,20627.0,239.01,239.12,238.97,239.09,20627.0
2017-12-21 14:40:00,239.1,239.51,239.06,239.47,23689.0,239.1,239.51,239.06,239.47,23689.0
2017-12-21 14:50:00,239.5,239.7,239.43,239.66,16543.0,239.5,239.7,239.43,239.66,16543.0
2017-12-21 15:00:00,239.66,239.76,239.51,239.73,25784.0,239.66,239.76,239.51,239.73,25784.0
2017-12-21 15:10:00,239.73,239.81,239.28,239.4,32613.0,239.73,239.81,239.28,239.4,32613.0
2017-12-21 15:20:00,239.29,239.48,239.11,239.46,18852.0,239.29,239.48,239.11,239.46,18852.0
2017-12-21 15:30:00,239.43,240.22,239.43,239.98,41120.0,239.43,240.22,239.43,239.98,41120.0
2017-12-21 15:40:00,239.96,240.17,239.85,240.0,69592.0,239.96,240.17,239.85,240.0,69592.0
2017-12-21 15:50:00,240.0,240.0,239.42,239.48,146048.0,240.0,240.0,239.42,239.48,146048.0
2017-12-22 09:30:00,237.76,238.96,237.5,238.06,87749.0,237.76,238.96,237.5,238.06,87749.0
2017-12-22 09:40:00,237.72,239.22,237.45,238.96,39612.0,237.72,239.22,237.45,238.96,39612.0
2017-12-22 09:50:00,238.91,239.47,238.76,239.12,30321.0,238.91,239.47,238.76,239.12,30321.0
2017-12-22 10:00:00,239.11,240.26,239.03,240.12,40295.0,239.11,240.26,239.03,240.12,40295.0
2017-12-22 10:10:00,240.06,240.06,239.43,239.95,30082.0,240.06,240.06,239.43,239.95,30082.0
2017-12-22 10:20:00,240.02,241.44,239.8,241.33,44431.0,240.02,241.44,239.8,241.33,44431.0
2017-12-22 10:30:00,241.19,241.79,241.01,241.2,58129.0,241.19,241.79,241.01,241.2,58129.0
2017-12-22 10:40:00,241.15,241.15,240.59,240.82,22260.0,241.15,241.15,240.59,240.82,22260.0
2017-12-22 10:50:00,240.81,240.83,239.94,239.98,24700.0,240.81,240.83,239.94,239.98,24700.0
2017-12-22 11:00:00,240.0,240.35,239.66,239.93,14919.0,240.0,240.35,239.66,239.93,14919.0
2017-12-22 11:10:00,239.94,240.3,239.86,240.05,10620.0,239.94,240.3,239.86,240.05,10620.0
2017-12-22 11:20:00,240.2,240.24,239.72,239.72,7432.0,240.2,240.24,239.72,239.72,7432.0
2017-12-22 11:30:00,239.69,239.72,239.03,239.51,20402.0,239.69,239.72,239.03,239.51,20402.0
2017-12-22 11:40:00,239.37,239.58,239.02,239.15,19950.0,239.37,239.58,239.02,239.15,19950.0
2017-12-22 11:50:00,239.04,239.17,238.86,239.06,25921.0,239.04,239.17,238.86,239.06,25921.0
2017-12-22 12:00:00,238.99,238.99,238.67,238.72,13495.0,238.99,238.99,238.67,238.72,13495.0
2017-12-22 12:10:00,238.68,238.84,238.55,238.74,9584.0,238.68,238.84,238.55,238.74,9584.0
2017-12-22 12:20:00,238.8,239.01,238.63,238.74,7480.0,238.8,239.01,238.63,238.74,7480.0
2017-12-22 12:30:00,238.75,238.81,238.02,238.02,27492.0,238.75,238.81,238.02,238.02,27492.0
2017-12-22 12:40:00,238.08,238.35,238.05,238.26,13054.0,238.08,238.35,238.05,238.26,13054.0
2017-12-22 12:50:00,238.25,238.34,238.13,238.22,4419.0,238.25,238.34,238.13,238.22,4419.0
2017-12-22 13:00:00,238.25,238.8,238.25,238.44,10751.0,238.25,238.8,238.25,238.44,10751.0
2017-12-22 13:10:00,238.52,238.63,238.44,238.47,9506.0,238.52,238.63,238.44,238.47,9506.0
2017-12-22 13:20:00,238.62,238.64,238.34,238.47,7486.0,238.62,238.64,238.34,238.47,7486.0
2017-12-22 13:30:00,238.5,238.5,238.23,238.28,4293.0,238.5,238.5,238.23,238.28,4293.0
2017-12-22 13:40:00,238.21,238.47,238.21,238.42,5297.0,238.21,238.47,238.21,238.42,5297.0
2017-12-22 13:50:00,238.45,238.48,238.24,238.43,11276.0,238.45,238.48,238.24,238.43,11276.0
2017-12-22 14:00:00,238.41,238.45,238.23,238.31,7669.0,238.41,238.45,238.23,238.31,7669.0
2017-12-22 14:10:00,238.33,238.61,238.26,238.38,9698.0,238.33,238.61,238.26,238.38,9698.0
2017-12-22 14:20:00,238.45,238.65,238.2,238.2,8527.0,238.45,238.65,238.2,238.2,8527.0
2017-12-22 14:30:00,238.2,238.47,238.06,238.22,10465.0,238.2,238.47,238.06,238.22,10465.0
2017-12-22 14:40:00,238.21,238.38,238.13,238.29,11470.0,238.21,238.38,238.13,238.29,11470.0
2017-12-22 14:50:00,238.2,238.47,238.12,238.24,11000.0,238.2,238.47,238.12,238.24,11000.0
2017-12-22 15:00:00,238.17,238.46,238.17,238.36,7404.0,238.17,238.46,238.17,238.36,7404.0
2017-12-22 15:10:00,238.36,238.39,238.17,238.28,11707.0,238.36,238.39,238.17,238.28,11707.0
2017-12-22 15:20:00,238.27,238.41,238.22,238.35,15252.0,238.27,238.41,238.22,238.35,15252.0
2017-12-22 15:30:00,238.37,238.73,238.37,238.52,18605.0,238.37,238.73,238.37,238.52,18605.0
2017-12-22 15:40:00,238.43,238.68,238.27,238.5,23941.0,238.43,238.68,238.27,238.5,23941.0
2017-12-22 15:50:00,238.54,239.09,238.51,239.05,93483.0,238.54,239.09,238.51,239.05,93483.0
2017-12-26 09:30:00,237.21,238.54,236.63,237.45,51545.0,237.21,238.54,236.63,237.45,51545.0
2017-12-26 09:40:00,237.66,238.77,237.19,237.26,39108.0,237.66,238.77,237.19,237.26,39108.0
2017-12-26 09:50:00,237.12,237.4,236.55,236.77,24814.0,237.12,237.4,236.55,236.77,24814.0
2017-12-26 10:00:00,236.73,237.08,236.41,236.99,15225.0,236.73,237.08,236.41,236.99,15225.0
2017-12-26 10:10:00,236.93,237.12,236.36,236.59,18777.0,236.93,237.12,236.36,236.59,18777.0
2017-12-26 10:20:00,236.8,236.8,236.34,236.4,24473.0,236.8,236.8,236.34,236.4,24473.0
2017-12-26 10:30:00,236.31,236.48,236.17,236.37,13579.0,236.31,236.48,236.17,236.37,13579.0
2017-12-26 10:40:00,236.35,236.5,236.19,236.25,14283.0,236.35,236.5,236.19,236.25,14283.0
2017-12-26 10:50:00,236.28,236.33,235.37,235.45,28419.0,236.28,236.33,235.37,235.45,28419.0
2017-12-26 11:00:00,235.45,235.84,235.45,235.65,17012.0,235.45,235.84,235.45,235.65,17012.0
2017-12-26 11:10:00,235.68,235.92,235.52,235.79,14800.0,235.68,235.92,235.52,235.79,14800.0
2017-12-26 11:20:00,235.79,236.0,235.39,235.55,17761.0,235.79,236.0,235.39,235.55,17761.0
2017-12-26 11:30:00,235.58,235.78,235.53,235.67,11740.0,235.58,235.78,235.53,235.67,11740.0
2017-12-26 11:40:00,235.76,235.9,235.65,235.86,15720.0,235.76,235.9,235.65,235.86,15720.0
2017-12-26 11:50:00,235.9,236.52,235.85,236.26,19634.0,235.9,236.52,235.85,236.26,19634.0
2017-12-26 12:00:00,236.2,236.46,236.15,236.39,9642.0,236.2,236.46,236.15,236.39,9642.0
2017-12-26 12:10:00,236.43,236.47,236.04,236.1,20017.0,236.43,236.47,236.04,236.1,20017.0
2017-12-26 12:20:00,236.11,236.26,236.04,236.16,8034.0,236.11,236.26,236.04,236.16,8034.0
2017-12-26 12:30:00,236.25,237.09,236.16,237.03,15750.0,236.25,237.09,236.16,237.03,15750.0
2017-12-26 12:40:00,236.98,237.63,236.94,237.38,20878.0,236.98,237.63,236.94,237.38,20878.0
2017-12-26 12:50:00,237.34,237.44,237.12,237.27,10356.0,237.34,237.44,237.12,237.27,10356.0
2017-12-26 13:00:00,237.11,237.28,236.98,237.28,2830.0,237.11,237.28,236.98,237.28,2830.0
2017-12-26 13:10:00,237.09,237.43,237.09,237.29,2759.0,237.09,237.43,237.09,237.29,2759.0
2017-12-26 13:20:00,237.37,237.5,237.16,237.34,6010.0,237.37,237.5,237.16,237.34,6010.0
2017-12-26 13:30:00,237.51,237.54,237.31,237.48,5199.0,237.51,237.54,237.31,237.48,5199.0
2017-12-26 13:40:00,237.42,237.68,237.35,237.67,5540.0,237.42,237.68,237.35,237.67,5540.0
2017-12-26 13:50:00,237.64,237.8,237.49,237.61,8540.0,237.64,237.8,237.49,237.61,8540.0
2017-12-26 14:00:00,237.58,238.0,237.58,237.91,8769.0,237.58,238.0,237.58,237.91,8769.0
2017-12-26 14:10:00,238.0,238.09,237.78,237.88,6896.0,238.0,238.09,237.78,237.88,6896.0
2017-12-26 14:20:00,237.96,238.0,237.78,237.82,7698.0,237.96,238.0,237.78,237.82,7698.0
2017-12-26 14:30:00,237.87,238.13,237.84,238.07,11817.0,237.87,238.13,237.84,238.07,11817.0
2017-12-26 14:40:00,238.12,238.12,237.97,238.12,2337.0,238.12,238.12,237.97,238.12,2337.0
2017-12-26 14:50:00,238.06,238.1,237.65,237.74,6528.0,238.06,238.1,237.65,237.74,6528.0
2017-12-26 15:00:00,237.67,237.95,237.6,237.75,11898.0,237.67,237.95,237.6,237.75,11898.0
2017-12-26 15:10:00,237.72,237.86,237.48,237.62,6863.0,237.72,237.86,237.48,237.62,6863.0
2017-12-26 15:20:00,237.49,237.57,237.34,237.4,7320.0,237.49,237.57,237.34,237.4,7320.0
2017-12-26 15:30:00,237.34,237.54,237.19,237.48,14703.0,237.34,237.54,237.19,237.48,14703.0
2017-12-26 15:40:00,237.45,237.65,237.32,237.54,15438.0,237.45,237.65,237.32,237.54,15438.0
2017-12-26 15:50:00,237.54,237.95,237.5,237.82,68019.0,237.54,237.95,237.5,237.82,68019.0
2017-12-27 09:30:00,237.5,237.58,236.1,236.21,58028.0,237.5,237.58,236.1,236.21,58028.0
2017-12-27 09:40:00,236.23,236.7,235.81,235.9,26047.0,236.23,236.7,235.81,235.9,26047.0
2017-12-27 09:50:00,235.96,236.43,235.61,236.13,39711.0,235.96,236.43,235.61,236.13,39711.0
2017-12-27 10:00:00,236.13,236.5,235.84,236.12,17060.0,236.13,236.5,235.84,236.12,17060.0
2017-12-27 10:10:00,236.17,236.6,236.12,236.44,20952.0,236.17,236.6,236.12,236.44,20952.0
2017-12-27 10:20:00,236.54,237.22,236.47,237.22,22991.0,236.54,237.22,236.47,237.22,22991.0
2017-12-27 10:30:00,237.1,237.5,237.06,237.23,22565.0,237.1,237.5,237.06,237.23,22565.0
2017-12-27 10:40:00,237.31,237.71,237.31,237.62,25707.0,237.31,237.71,237.31,237.62,25707.0
2017-12-27 10:50:00,237.66,238.18,237.62,238.09,26663.0,237.66,238.18,237.62,238.09,26663.0
2017-12-27 11:00:00,238.2,238.71,238.19,238.7,16070.0,238.2,238.71,238.19,238.7,16070.0
2017-12-27 11:10:00,238.59,239.14,238.56,239.01,24594.0,238.59,239.14,238.56,239.01,24594.0
2017-12-27 11:20:00,239.01,239.08,238.42,238.59,13695.0,239.01,239.08,238.42,238.59,13695.0
2017-12-27 11:30:00,238.52,238.69,238.34,238.38,11911.0,238.52,238.69,238.34,238.38,11911.0
2017-12-27 11:40:00,238.31,238.49,238.12,238.14,13605.0,238.31,238.49,238.12,238.14,13605.0
2017-12-27 11:50:00,238.18,238.3,237.51,237.51,22997.0,238.18,238.3,237.51,237.51,22997.0
2017-12-27 12:00:00,237.57,238.1,237.51,238.0,9046.0,237.57,238.1,237.51,238.0,9046.0
2017-12-27 12:10:00,237.89,237.95,237.69,237.74,12085.0,237.89,237.95,237.69,237.74,12085.0
2017-12-27 12:20:00,237.86,237.87,237.41,237.44,8349.0,237.86,237.87,237.41,237.44,8349.0
2017-12-27 12:30:00,237.46,237.66,237.38,237.55,8735.0,237.46,237.66,237.38,237.55,8735.0
2017-12-27 12:40:00,237.58,237.69,237.51,237.53,3800.0,237.58,237.69,237.51,237.53,3800.0
2017-12-27 12:50:00,237.51,237.62,237.15,237.25,5425.0,237.51,237.62,237.15,237.25,5425.0
2017-12-27 13:00:00,237.26,237.37,237.19,237.22,3298.0,237.26,237.37,237.19,237.22,3298.0
2017-12-27 13:10:00,237.19,237.4,237.06,237.16,12150.0,237.19,237.4,237.06,237.16,12150.0
2017-12-27 13:20:00,237.14,237.27,236.94,237.03,11492.0,237.14,237.27,236.94,237.03,11492.0
2017-12-27 13:30:00,237.03,237.56,237.03,237.54,8000.0,237.03,237.56,237.03,237.54,8000.0
2017-12-27 13:40:00,237.5,237.5,237.26,237.36,2840.0,237.5,237.5,237.26,237.36,2840.0
2017-12-27 13:50:00,237.31,237.4,237.1,237.1,6955.0,237.31,237.4,237.1,237.1,6955.0
2017-12-27 14:00:00,237.16,237.4,237.1,237.37,2925.0,237.16,237.4,237.1,237.37,2925.0
2017-12-27 14:10:00,237.39,237.69,237.35,237.4,7381.0,237.39,237.69,237.35,237.4,7381.0
2017-12-27 14:20:00,237.37,237.62,237.32,237.41,9729.0,237.37,237.62,237.32,237.41,9729.0
2017-12-27 14:30:00,237.41,237.58,237.32,237.48,3053.0,237.41,237.58,237.32,237.48,3053.0
2017-12-27 14:40:00,237.5,237.5,237.25,237.27,2600.0,237.5,237.5,237.25,237.27,2600.0
2017-12-27 14:50:00,237.43,237.5,237.21,237.3,6752.0,237.43,237.5,237.21,237.3,6752.0
2017-12-27 15:00:00,237.25,237.46,237.24,237.36,5220.0,237.25,237.46,237.24,237.36,5220.0
2017-12-27 15:10:00,237.25,237.5,237.23,237.35,6194.0,237.25,237.5,237.23,237.35,6194.0
2017-12-27 15:20:00,237.46,237.55,237.34,237.44,5932.0,237.46,237.55,237.34,237.44,5932.0
2017-12-27 15:30:00,237.4,237.89,237.4,237.59,22369.0,237.4,237.89,237.4,237.59,22369.0
2017-12-27 15:40:00,237.57,237.89,237.55,237.55,21771.0,237.57,237.89,237.55,237.55,21771.0
2017-12-27 15:50:00,237.71,238.0,237.61,237.71,48358.0,237.71,238.0,237.61,237.71,48358.0
2017-12-28 09:30:00,238.57,239.0,237.65,238.02,67238.0,238.57,239.0,237.65,238.02,67238.0
2017-12-28 09:40:00,238.05,238.37,237.55,237.82,25874.0,238.05,238.37,237.55,237.82,25874.0
2017-12-28 09:50:00,237.8,238.17,237.39,237.59,27820.0,237.8,238.17,237.39,237.59,27820.0
2017-12-28 10:00:00,237.43,237.54,236.16,236.8,33508.0,237.43,237.54,236.16,236.8,33508.0
2017-12-28 10:10:00,236.77,236.77,235.88,235.94,27717.0,236.77,236.77,235.88,235.94,27717.0
2017-12-28 10:20:00,235.89,236.14,235.43,235.54,33510.0,235.89,236.14,235.43,235.54,33510.0
2017-12-28 10:30:00,235.45,235.71,235.15,235.33,35547.0,235.45,235.71,235.15,235.33,35547.0
2017-12-28 10:40:00,235.28,235.41,234.83,235.12,26725.0,235.28,235.41,234.83,235.12,26725.0
2017-12-28 10:50:00,235.08,236.11,234.84,235.99,36352.0,235.08,236.11,234.84,235.99,36352.0
2017-12-28 11:00:00,235.93,236.43,235.91,236.36,19588.0,235.93,236.43,235.91,236.36,19588.0
2017-12-28 11:10:00,236.41,236.44,235.91,236.01,13606.0,236.41,236.44,235.91,236.01,13606.0
2017-12-28 11:20:00,236.0,236.01,235.51,235.72,7006.0,236.0,236.01,235.51,235.72,7006.0
2017-12-28 11:30:00,235.54,235.64,235.27,235.64,6428.0,235.54,235.64,235.27,235.64,6428.0
2017-12-28 11:40:00,235.47,235.69,235.31,235.61,6276.0,235.47,235.69,235.31,235.61,6276.0
2017-12-28 11:50:00,235.56,235.69,235.51,235.58,4849.0,235.56,235.69,235.51,235.58,4849.0
2017-12-28 12:00:00,235.58,235.58,235.37,235.53,6299.0,235.58,235.58,235.37,235.53,6299.0
2017-12-28 12:10:00,235.56,235.86,235.53,235.86,4600.0,235.56,235.86,235.53,235.86,4600.0
2017-12-28 12:20:00,235.87,235.99,235.64,235.97,6105.0,235.87,235.99,235.64,235.97,6105.0
2017-12-28 12:30:00,235.99,236.32,235.97,236.26,7635.0,235.99,236.32,235.97,236.26,7635.0
2017-12-28 12:40:00,236.2,236.22,236.04,236.12,7321.0,236.2,236.22,236.04,236.12,7321.0
2017-12-28 12:50:00,236.16,236.29,236.16,236.21,6793.0,236.16,236.29,236.16,236.21,6793.0
2017-12-28 13:00:00,236.17,236.21,235.96,236.07,6472.0,236.17,236.21,235.96,236.07,6472.0
2017-12-28 13:10:00,236.03,236.2,236.0,236.05,4858.0,236.03,236.2,236.0,236.05,4858.0
2017-12-28 13:20:00,236.01,236.24,236.01,236.14,8076.0,236.01,236.24,236.01,236.14,8076.0
2017-12-28 13:30:00,236.15,236.15,235.9,235.97,12717.0,236.15,236.15,235.9,235.97,12717.0
2017-12-28 13:40:00,235.98,236.14,235.86,236.06,10172.0,235.98,236.14,235.86,236.06,10172.0
2017-12-28 13:50:00,236.06,236.08,235.89,235.99,6338.0,236.06,236.08,235.89,235.99,6338.0
2017-12-28 14:00:00,235.88,235.93,235.51,235.51,5016.0,235.88,235.93,235.51,235.51,5016.0
2017-12-28 14:10:00,235.5,235.56,235.29,235.39,16093.0,235.5,235.56,235.29,235.39,16093.0
2017-12-28 14:20:00,235.43,235.46,235.1,235.13,8797.0,235.43,235.46,235.1,235.13,8797.0
2017-12-28 14:30:00,235.05,235.46,235.05,235.31,15447.0,235.05,235.46,235.05,235.31,15447.0
2017-12-28 14:40:00,235.4,235.46,235.18,235.21,7541.0,235.4,235.46,235.18,235.21,7541.0
2017-12-28 14:50:00,235.26,235.26,235.05,235.05,7886.0,235.26,235.26,235.05,235.05,7886.0
2017-12-28 15:00:00,235.01,235.33,235.01,235.08,9559.0,235.01,235.33,235.01,235.08,9559.0
2017-12-28 15:10:00,235.08,235.2,234.92,234.95,14878.0,235.08,235.2,234.92,234.95,14878.0
2017-12-28 15:20:00,234.91,235.11,234.75,234.75,24450.0,234.91,235.11,234.75,234.75,24450.0
2017-12-28 15:30:00,234.75,234.79,234.4,234.51,33384.0,234.75,234.79,234.4,234.51,33384.0
2017-12-28 15:40:00,234.49,234.65,234.47,234.55,39780.0,234.49,234.65,234.47,234.55,39780.0
2017-12-28 15:50:00,234.6,234.97,234.59,234.71,95949.0,234.6,234.97,234.59,234.71,95949.0
2017-12-29 09:30:00,234.83,235.57,234.42,235.48,116237.0,234.83,235.57,234.42,235.48,116237.0
2017-12-29 09:40:00,235.47,236.13,235.2,235.65,24362.0,235.47,236.13,235.2,235.65,24362.0
2017-12-29 09:50:00,235.62,235.62,234.45,234.54,20274.0,235.62,235.62,234.45,234.54,20274.0
2017-12-29 10:00:00,234.41,234.44,233.64,233.75,52477.0,234.41,234.44,233.64,233.75,52477.0
2017-12-29 10:10:00,233.68,233.99,233.55,233.72,18243.0,233.68,233.99,233.55,233.72,18243.0
2017-12-29 10:20:00,233.72,233.83,233.37,233.6,17008.0,233.72,233.83,233.37,233.6,17008.0
2017-12-29 10:30:00,233.58,234.1,233.5,234.05,13956.0,233.58,234.1,233.5,234.05,13956.0
2017-12-29 10:40:00,234.07,234.3,233.91,233.99,12761.0,234.07,234.3,233.91,233.99,12761.0
2017-12-29 10:50:00,233.93,233.94,233.06,233.52,14239.0,233.93,233.94,233.06,233.52,14239.0
2017-12-29 11:00:00,233.46,233.52,232.73,233.16,33235.0,233.46,233.52,232.73,233.16,33235.0
2017-12-29 11:10:00,233.14,233.36,232.71,232.75,17668.0,233.14,233.36,232.71,232.75,17668.0
2017-12-29 11:20:00,232.75,233.14,232.73,233.01,11066.0,232.75,233.14,232.73,233.01,11066.0
2017-12-29 11:30:00,233.01,233.01,232.5,232.7,26492.0,233.01,233.01,232.5,232.7,26492.0
2017-12-29 11:40:00,232.63,233.11,232.63,233.01,18487.0,232.63,233.11,232.63,233.01,18487.0
2017-12-29 11:50:00,233.04,233.14,232.85,232.94,25429.0,233.04,233.14,232.85,232.94,25429.0
2017-12-29 12:00:00,233.06,233.15,232.88,232.91,13627.0,233.06,233.15,232.88,232.91,13627.0
2017-12-29 12:10:00,233.02,233.18,232.92,233.09,22772.0,233.02,233.18,232.92,233.09,22772.0
2017-12-29 12:20:00,233.2,233.58,233.08,233.52,28342.0,233.2,233.58,233.08,233.52,28342.0
2017-12-29 12:30:00,233.49,234.0,233.17,233.72,15969.0,233.49,234.0,233.17,233.72,15969.0
2017-12-29 12:40:00,233.72,233.74,233.16,233.26,11533.0,233.72,233.74,233.16,233.26,11533.0
2017-12-29 12:50:00,233.18,233.52,233.18,233.38,15201.0,233.18,233.52,233.18,233.38,15201.0
2017-12-29 13:00:00,233.31,233.42,233.09,233.36,14873.0,233.31,233.42,233.09,233.36,14873.0
2017-12-29 13:10:00,233.36,234.02,233.31,234.0,13581.0,233.36,234.02,233.31,234.0,13581.0
2017-12-29 13:20:00,234.03,234.06,233.94,233.94,4196.0,234.03,234.06,233.94,233.94,4196.0
2017-12-29 13:30:00,233.94,234.2,233.6,234.01,13505.0,233.94,234.2,233.6,234.01,13505.0
2017-12-29 13:40:00,234.03,234.03,233.77,233.99,10736.0,234.03,234.03,233.77,233.99,10736.0
2017-12-29 13:50:00,233.94,234.23,233.82,234.13,14024.0,233.94,234.23,233.82,234.13,14024.0
2017-12-29 14:00:00,234.19,234.39,234.03,234.34,10044.0,234.19,234.39,234.03,234.34,10044.0
2017-12-29 14:10:00,234.26,234.41,234.06,234.23,9124.0,234.26,234.41,234.06,234.23,9124.0
2017-12-29 14:20:00,234.23,234.44,234.19,234.41,7726.0,234.23,234.44,234.19,234.41,7726.0
2017-12-29 14:30:00,234.28,234.35,234.21,234.27,6040.0,234.28,234.35,234.21,234.27,6040.0
2017-12-29 14:40:00,234.22,234.55,234.2,234.35,11509.0,234.22,234.55,234.2,234.35,11509.0
2017-12-29 14:50:00,234.34,234.51,234.32,234.48,9227.0,234.34,234.51,234.32,234.48,9227.0
2017-12-29 15:00:00,234.39,234.47,234.3,234.46,12583.0,234.39,234.47,234.3,234.46,12583.0
2017-12-29 15:10:00,234.42,234.57,234.23,234.57,7606.0,234.42,234.57,234.23,234.57,7606.0
2017-12-29 15:20:00,234.57,234.7,234.47,234.54,12391.0,234.57,234.7,234.47,234.54,12391.0
2017-12-29 15:30:00,234.52,234.54,234.22,234.26,12585.0,234.52,234.54,234.22,234.26,12585.0
2017-12-29 15:40:00,234.27,234.4,234.22,234.29,34449.0,234.27,234.4,234.22,234.29,34449.0
2017-12-29 15:50:00,234.25,234.39,233.97,234.13,87749.0,234.25,234.39,233.97,234.13,87749.0
2018-01-02 09:30:00,236.49,237.6,235.26,237.49,195335.0,236.49,237.6,235.26,237.49,195335.0
2018-01-02 09:40:00,237.48,240.44,237.32,240.31,152731.0,237.48,240.44,237.32,240.31,152731.0
2018-01-02 09:50:00,240.43,241.45,240.39,240.73,131016.0,240.43,241.45,240.39,240.73,131016.0
2018-01-02 10:00:00,240.69,242.14,240.59,242.12,98030.0,240.69,242.14,240.59,242.12,98030.0
2018-01-02 10:10:00,242.04,242.82,241.63,242.0,73170.0,242.04,242.82,241.63,242.0,73170.0
2018-01-02 10:20:00,242.05,242.16,241.47,241.9,67821.0,242.05,242.16,241.47,241.9,67821.0
2018-01-02 10:30:00,241.81,241.96,241.14,241.27,54132.0,241.81,241.96,241.14,241.27,54132.0
2018-01-02 10:40:00,241.27,242.0,241.04,241.79,41384.0,241.27,242.0,241.04,241.79,41384.0
2018-01-02 10:50:00,241.81,241.89,241.27,241.57,41423.0,241.81,241.89,241.27,241.57,41423.0
2018-01-02 11:00:00,241.56,242.04,241.31,241.37,31064.0,241.56,242.04,241.31,241.37,31064.0
2018-01-02 11:10:00,241.37,242.11,241.36,241.72,31350.0,241.37,242.11,241.36,241.72,31350.0
2018-01-02 11:20:00,241.82,241.84,240.71,241.14,42355.0,241.82,241.84,240.71,241.14,42355.0
2018-01-02 11:30:00,241.06,241.5,241.04,241.18,26085.0,241.06,241.5,241.04,241.18,26085.0
2018-01-02 11:40:00,241.16,241.51,241.03,241.14,24083.0,241.16,241.51,241.03,241.14,24083.0
2018-01-02 11:50:00,241.09,241.6,240.91,241.44,35572.0,241.09,241.6,240.91,241.44,35572.0
2018-01-02 12:00:00,241.44,241.87,241.37,241.59,96948.0,241.44,241.87,241.37,241.59,96948.0
2018-01-02 12:10:00,241.59,241.86,241.41,241.47,32067.0,241.59,241.86,241.41,241.47,32067.0
2018-01-02 12:20:00,241.47,241.52,241.16,241.3,25511.0,241.47,241.52,241.16,241.3,25511.0
2018-01-02 12:30:00,241.28,241.35,240.98,241.24,20370.0,241.28,241.35,240.98,241.24,20370.0
2018-01-02 12:40:00,241.16,241.7,241.16,241.56,29162.0,241.16,241.7,241.16,241.56,29162.0
2018-01-02 12:50:00,241.56,241.68,241.29,241.53,28376.0,241.56,241.68,241.29,241.53,28376.0
2018-01-02 13:00:00,241.49,242.19,241.46,242.01,58418.0,241.49,242.19,241.46,242.01,58418.0
2018-01-02 13:10:00,241.89,242.02,240.83,241.13,39724.0,241.89,242.02,240.83,241.13,39724.0
2018-01-02 13:20:00,241.13,241.69,240.95,241.45,26377.0,241.13,241.69,240.95,241.45,26377.0
2018-01-02 13:30:00,241.5,241.78,241.18,241.64,14544.0,241.5,241.78,241.18,241.64,14544.0
2018-01-02 13:40:00,241.62,241.8,241.49,241.69,18007.0,241.62,241.8,241.49,241.69,18007.0
2018-01-02 13:50:00,241.68,241.93,241.63,241.91,19943.0,241.68,241.93,241.63,241.91,19943.0
2018-01-02 14:00:00,242.0,242.29,241.75,242.12,26610.0,242.0,242.29,241.75,242.12,26610.0
2018-01-02 14:10:00,242.08,242.3,241.95,242.18,27151.0,242.08,242.3,241.95,242.18,27151.0
2018-01-02 14:20:00,242.15,242.22,241.75,241.8,23108.0,242.15,242.22,241.75,241.8,23108.0
2018-01-02 14:30:00,241.8,242.36,241.8,242.29,26060.0,241.8,242.36,241.8,242.29,26060.0
2018-01-02 14:40:00,242.3,242.45,242.15,242.25,22622.0,242.3,242.45,242.15,242.25,22622.0
2018-01-02 14:50:00,242.28,242.29,241.77,241.93,22214.0,242.28,242.29,241.77,241.93,22214.0
2018-01-02 15:00:00,241.95,242.02,241.64,241.84,21452.0,241.95,242.02,241.64,241.84,21452.0
2018-01-02 15:10:00,241.82,241.91,241.43,241.79,24721.0,241.82,241.91,241.43,241.79,24721.0
2018-01-02 15:20:00,241.81,242.04,241.72,241.89,19911.0,241.81,242.04,241.72,241.89,19911.0
2018-01-02 15:30:00,241.88,242.51,241.8,242.34,51211.0,241.88,242.51,241.8,242.34,51211.0
2018-01-02 15:40:00,242.38,242.7,242.22,242.66,114437.0,242.38,242.7,242.22,242.66,114437.0
2018-01-02 15:50:00,242.65,242.67,242.16,242.43,158369.0,242.65,242.67,242.16,242.43,158369.0
2018-01-03 09:30:00,244.86,245.3,241.38,241.49,202789.0,244.86,245.3,241.38,241.49,202789.0
2018-01-03 09:40:00,241.69,242.34,240.09,240.69,67674.0,241.69,242.34,240.09,240.69,67674.0
2018-01-03 09:50:00,240.56,242.14,240.56,241.93,37820.0,240.56,242.14,240.56,241.93,37820.0
2018-01-03 10:00:00,241.84,242.18,241.17,241.95,55994.0,241.84,242.18,241.17,241.95,55994.0
2018-01-03 10:10:00,241.99,242.5,241.53,241.79,38572.0,241.99,242.5,241.53,241.79,38572.0
2018-01-03 10:20:00,241.8,242.2,241.52,241.74,32149.0,241.8,242.2,241.52,241.74,32149.0
2018-01-03 10:30:00,241.76,243.06,241.72,243.04,37656.0,241.76,243.06,241.72,243.04,37656.0
2018-01-03 10:40:00,243.02,243.45,242.72,243.39,36438.0,243.02,243.45,242.72,243.39,36438.0
2018-01-03 10:50:00,243.31,243.37,242.86,243.18,25713.0,243.31,243.37,242.86,243.18,25713.0
2018-01-03 11:00:00,243.18,243.8,242.92,243.8,25361.0,243.18,243.8,242.92,243.8,25361.0
2018-01-03 11:10:00,243.9,245.1,243.67,244.98,83981.0,243.9,245.1,243.67,244.98,83981.0
2018-01-03 11:20:00,244.96,245.02,244.48,244.62,29151.0,244.96,245.02,244.48,244.62,29151.0
2018-01-03 11:30:00,244.48,244.68,244.1,244.68,40003.0,244.48,244.68,244.1,244.68,40003.0
2018-01-03 11:40:00,244.78,244.78,244.37,244.49,26914.0,244.78,244.78,244.37,244.49,26914.0
2018-01-03 11:50:00,244.69,244.96,244.35,244.69,24326.0,244.69,244.96,244.35,244.69,24326.0
2018-01-03 12:00:00,244.68,244.93,244.32,244.41,18629.0,244.68,244.93,244.32,244.41,18629.0
2018-01-03 12:10:00,244.36,244.44,243.95,244.12,33069.0,244.36,244.44,243.95,244.12,33069.0
2018-01-03 12:20:00,244.13,244.33,243.91,244.16,34466.0,244.13,244.33,243.91,244.16,34466.0
2018-01-03 12:30:00,244.14,244.74,244.01,244.2,34533.0,244.14,244.74,244.01,244.2,34533.0
2018-01-03 12:40:00,244.19,244.65,244.11,244.55,18453.0,244.19,244.65,244.11,244.55,18453.0
2018-01-03 12:50:00,244.5,244.85,244.29,244.43,10961.0,244.5,244.85,244.29,244.43,10961.0
2018-01-03 13:00:00,244.47,244.64,244.28,244.56,19440.0,244.47,244.64,244.28,244.56,19440.0
2018-01-03 13:10:00,244.5,244.89,244.45,244.78,10690.0,244.5,244.89,244.45,244.78,10690.0
2018-01-03 13:20:00,244.7,245.13,244.66,244.98,20881.0,244.7,245.13,244.66,244.98,20881.0
2018-01-03 13:30:00,244.95,245.04,244.69,245.0,9280.0,244.95,245.04,244.69,245.0,9280.0
2018-01-03 13:40:00,244.91,244.99,244.54,244.6,14537.0,244.91,244.99,244.54,244.6,14537.0
2018-01-03 13:50:00,244.58,244.79,244.44,244.54,11754.0,244.58,244.79,244.44,244.54,11754.0
2018-01-03 14:00:00,244.49,244.68,244.26,244.27,17966.0,244.49,244.68,244.26,244.27,17966.0
2018-01-03 14:10:00,244.35,244.69,244.04,244.64,9248.0,244.35,244.69,244.04,244.64,9248.0
2018-01-03 14:20:00,244.72,244.91,244.47,244.87,19472.0,244.72,244.91,244.47,244.87,19472.0
2018-01-03 14:30:00,244.93,245.38,244.81,245.19,21859.0,244.93,245.38,244.81,245.19,21859.0
2018-01-03 14:40:00,245.18,245.47,245.05,245.31,11066.0,245.18,245.47,245.05,245.31,11066.0
2018-01-03 14:50:00,245.34,245.72,245.16,245.67,27200.0,245.34,245.72,245.16,245.67,27200.0
2018-01-03 15:00:00,245.64,245.9,245.61,245.86,35222.0,245.64,245.9,245.61,245.86,35222.0
2018-01-03 15:10:00,245.9,246.05,245.61,245.98,25622.0,245.9,246.05,245.61,245.98,25622.0
2018-01-03 15:20:00,245.87,246.06,245.81,245.86,22768.0,245.87,246.06,245.81,245.86,22768.0
2018-01-03 15:30:00,245.8,246.27,245.68,245.92,23699.0,245.8,246.27,245.68,245.92,23699.0
2018-01-03 15:40:00,245.87,245.87,245.27,245.48,48691.0,245.87,245.87,245.27,245.48,48691.0
2018-01-03 15:50:00,245.49,245.86,245.31,245.63,66974.0,245.49,245.86,245.31,245.63,66974.0
2018-01-04 09:30:00,249.0,249.2,246.4,246.95,166204.0,249.0,249.2,246.4,246.95,166204.0
2018-01-04 09:40:00,247.0,247.23,244.86,245.24,90283.0,247.0,247.23,244.86,245.24,90283.0
2018-01-04 09:50:00,245.31,247.2,245.09,246.91,47221.0,245.31,247.2,245.09,246.91,47221.0
2018-01-04 10:00:00,246.86,247.25,246.19,247.03,31635.0,246.86,247.25,246.19,247.03,31635.0
2018-01-04 10:10:00,247.09,247.65,246.31,246.88,41851.0,247.09,247.65,246.31,246.88,41851.0
2018-01-04 10:20:00,246.67,246.87,246.0,246.61,37739.0,246.67,246.87,246.0,246.61,37739.0
2018-01-04 10:30:00,246.55,247.1,246.48,246.71,37170.0,246.55,247.1,246.48,246.71,37170.0
2018-01-04 10:40:00,246.78,247.26,246.72,246.95,23327.0,246.78,247.26,246.72,246.95,23327.0
2018-01-04 10:50:00,246.94,246.94,246.41,246.49,21011.0,246.94,246.94,246.41,246.49,21011.0
2018-01-04 11:00:00,246.4,246.56,245.69,245.69,22723.0,246.4,246.56,245.69,245.69,22723.0
2018-01-04 11:10:00,245.78,245.81,244.9,245.18,43770.0,245.78,245.81,244.9,245.18,43770.0
2018-01-04 11:20:00,245.18,245.65,245.1,245.56,29779.0,245.18,245.65,245.1,245.56,29779.0
2018-01-04 11:30:00,245.46,246.3,245.45,245.68,45888.0,245.46,246.3,245.45,245.68,45888.0
2018-01-04 11:40:00,245.75,245.97,245.49,245.66,9693.0,245.75,245.97,245.49,245.66,9693.0
2018-01-04 11:50:00,245.67,245.76,245.19,245.4,15535.0,245.67,245.76,245.19,245.4,15535.0
2018-01-04 12:00:00,245.44,245.96,245.34,245.65,44170.0,245.44,245.96,245.34,245.65,44170.0
2018-01-04 12:10:00,245.61,245.98,245.47,245.7,19914.0,245.61,245.98,245.47,245.7,19914.0
2018-01-04 12:20:00,245.7,245.75,245.18,245.33,12404.0,245.7,245.75,245.18,245.33,12404.0
2018-01-04 12:30:00,245.4,245.4,245.1,245.17,8436.0,245.4,245.4,245.1,245.17,8436.0
2018-01-04 12:40:00,245.17,245.6,245.14,245.59,12516.0,245.17,245.6,245.14,245.59,12516.0
2018-01-04 12:50:00,245.61,245.61,244.95,245.11,11641.0,245.61,245.61,244.95,245.11,11641.0
2018-01-04 13:00:00,245.2,245.37,244.95,245.23,13121.0,245.2,245.37,244.95,245.23,13121.0
2018-01-04 13:10:00,245.23,245.23,244.91,245.14,11170.0,245.23,245.23,244.91,245.14,11170.0
2018-01-04 13:20:00,245.17,245.17,244.89,244.98,7588.0,245.17,245.17,244.89,244.98,7588.0
2018-01-04 13:30:00,244.86,244.98,244.55,244.62,14135.0,244.86,244.98,244.55,244.62,14135.0
2018-01-04 13:40:00,244.52,245.12,244.28,245.01,11798.0,244.52,245.12,244.28,245.01,11798.0
2018-01-04 13:50:00,244.98,245.0,244.44,244.89,14218.0,244.98,245.0,244.44,244.89,14218.0
2018-01-04 14:00:00,244.81,245.14,244.64,244.76,8489.0,244.81,245.14,244.64,244.76,8489.0
2018-01-04 14:10:00,244.7,245.07,244.57,244.99,8785.0,244.7,245.07,244.57,244.99,8785.0
2018-01-04 14:20:00,244.9,245.01,244.55,244.62,8542.0,244.9,245.01,244.55,244.62,8542.0
2018-01-04 14:30:00,244.6,244.9,244.59,244.83,10845.0,244.6,244.9,244.59,244.83,10845.0
2018-01-04 14:40:00,244.8,245.12,244.8,244.9,9306.0,244.8,245.12,244.8,244.9,9306.0
2018-01-04 14:50:00,244.9,245.08,244.76,245.0,11991.0,244.9,245.08,244.76,245.0,11991.0
2018-01-04 15:00:00,244.99,245.33,244.95,245.09,13885.0,244.99,245.33,244.95,245.09,13885.0
2018-01-04 15:10:00,245.08,245.27,245.08,245.27,8367.0,245.08,245.27,245.08,245.27,8367.0
2018-01-04 15:20:00,245.17,245.67,245.09,245.43,27583.0,245.17,245.67,245.09,245.43,27583.0
2018-01-04 15:30:00,245.52,245.71,245.44,245.46,17210.0,245.52,245.71,245.44,245.46,17210.0
2018-01-04 15:40:00,245.56,245.58,245.21,245.34,28301.0,245.56,245.58,245.21,245.34,28301.0
2018-01-04 15:50:00,245.31,245.87,245.26,245.73,94307.0,245.31,245.87,245.26,245.73,94307.0
2018-01-05 09:30:00,246.84,248.0,243.6,243.79,188624.0,246.84,248.0,243.6,243.79,188624.0
2018-01-05 09:40:00,243.6,244.39,242.6,243.3,60504.0,243.6,244.39,242.6,243.3,60504.0
2018-01-05 09:50:00,243.39,243.88,243.18,243.49,61530.0,243.39,243.88,243.18,243.49,61530.0
2018-01-05 10:00:00,243.49,245.09,242.9,244.14,78474.0,243.49,245.09,242.9,244.14,78474.0
2018-01-05 10:10:00,244.28,245.0,244.13,244.75,40027.0,244.28,245.0,244.13,244.75,40027.0
2018-01-05 10:20:00,244.75,245.18,244.42,244.64,27712.0,244.75,245.18,244.42,244.64,27712.0
2018-01-05 10:30:00,244.54,244.71,244.17,244.4,15115.0,244.54,244.71,244.17,244.4,15115.0
2018-01-05 10:40:00,244.37,244.4,243.48,244.08,42749.0,244.37,244.4,243.48,244.08,42749.0
2018-01-05 10:50:00,244.0,244.39,243.8,244.28,26818.0,244.0,244.39,243.8,244.28,26818.0
2018-01-05 11:00:00,244.33,244.54,243.92,244.1,23413.0,244.33,244.54,243.92,244.1,23413.0
2018-01-05 11:10:00,244.05,245.34,244.05,245.11,43238.0,244.05,245.34,244.05,245.11,43238.0
2018-01-05 11:20:00,245.25,245.48,244.64,245.48,28176.0,245.25,245.48,244.64,245.48,28176.0
2018-01-05 11:30:00,245.48,245.99,245.35,245.95,27894.0,245.48,245.99,245.35,245.95,27894.0
2018-01-05 11:40:00,245.82,246.19,245.82,246.01,38623.0,245.82,246.19,245.82,246.01,38623.0
2018-01-05 11:50:00,245.96,246.32,245.89,246.03,22595.0,245.96,246.32,245.89,246.03,22595.0
2018-01-05 12:00:00,246.1,246.69,246.02,246.39,27218.0,246.1,246.69,246.02,246.39,27218.0
2018-01-05 12:10:00,246.49,246.74,246.4,246.62,21581.0,246.49,246.74,246.4,246.62,21581.0
2018-01-05 12:20:00,246.54,246.62,246.07,246.12,28731.0,246.54,246.62,246.07,246.12,28731.0
2018-01-05 12:30:00,246.16,246.26,245.97,246.08,22378.0,246.16,246.26,245.97,246.08,22378.0
2018-01-05 12:40:00,246.08,246.09,245.55,245.75,47163.0,246.08,246.09,245.55,245.75,47163.0
2018-01-05 12:50:00,245.58,245.75,245.45,245.52,23554.0,245.58,245.75,245.45,245.52,23554.0
2018-01-05 13:00:00,245.52,245.55,244.81,244.91,17910.0,245.52,245.55,244.81,244.91,17910.0
2018-01-05 13:10:00,244.91,245.41,244.68,245.23,16432.0,244.91,245.41,244.68,245.23,16432.0
2018-01-05 13:20:00,245.17,245.2,244.78,244.97,6630.0,245.17,245.2,244.78,244.97,6630.0
2018-01-05 13:30:00,245.03,245.13,244.71,244.84,13189.0,245.03,245.13,244.71,244.84,13189.0
2018-01-05 13:40:00,244.85,245.37,244.8,245.05,19994.0,244.85,245.37,244.8,245.05,19994.0
2018-01-05 13:50:00,244.99,244.99,244.35,244.67,25505.0,244.99,244.99,244.35,244.67,25505.0
2018-01-05 14:00:00,244.76,244.88,244.45,244.64,21402.0,244.76,244.88,244.45,244.64,21402.0
2018-01-05 14:10:00,244.66,244.72,243.84,243.85,26081.0,244.66,244.72,243.84,243.85,26081.0
2018-01-05 14:20:00,243.91,244.29,243.5,243.57,37786.0,243.91,244.29,243.5,243.57,37786.0
2018-01-05 14:30:00,243.6,244.24,243.54,243.96,24170.0,243.6,244.24,243.54,243.96,24170.0
2018-01-05 14:40:00,243.96,244.27,243.83,244.06,16506.0,243.96,244.27,243.83,244.06,16506.0
2018-01-05 14:50:00,244.05,244.3,243.99,244.09,10261.0,244.05,244.3,243.99,244.09,10261.0
2018-01-05 15:00:00,244.0,244.43,244.0,244.3,14137.0,244.0,244.43,244.0,244.3,14137.0
2018-01-05 15:10:00,244.32,244.7,244.21,244.56,18834.0,244.32,244.7,244.21,244.56,18834.0
2018-01-05 15:20:00,244.54,244.69,244.32,244.57,19946.0,244.54,244.69,244.32,244.57,19946.0
2018-01-05 15:30:00,244.52,245.0,244.44,244.9,41996.0,244.52,245.0,244.44,244.9,41996.0
2018-01-05 15:40:00,244.94,245.1,244.63,244.84,60850.0,244.94,245.1,244.63,244.84,60850.0
2018-01-05 15:50:00,244.84,245.3,244.5,245.15,180199.0,244.84,245.3,244.5,245.15,180199.0
2018-01-08 09:30:00,247.23,249.95,246.75,248.33,286765.0,247.23,249.95,246.75,248.33,286765.0
2018-01-08 09:40:00,248.37,249.51,248.24,249.5,69028.0,248.37,249.51,248.24,249.5,69028.0
2018-01-08 09:50:00,249.42,252.8,249.0,252.45,200052.0,249.42,252.8,249.0,252.45,200052.0
2018-01-08 10:00:00,252.25,252.34,250.17,250.49,98873.0,252.25,252.34,250.17,250.49,98873.0
2018-01-08 10:10:00,250.4,252.25,250.29,252.2,53399.0,250.4,252.25,250.29,252.2,53399.0
2018-01-08 10:20:00,252.24,253.55,251.94,253.55,75132.0,252.24,253.55,251.94,253.55,75132.0
2018-01-08 10:30:00,253.56,253.56,252.79,253.0,59538.0,253.56,253.56,252.79,253.0,59538.0
2018-01-08 10:40:00,253.0,253.11,251.89,251.9,47614.0,253.0,253.11,251.89,251.9,47614.0
2018-01-08 10:50:00,251.91,252.65,251.55,252.6,39822.0,251.91,252.65,251.55,252.6,39822.0
2018-01-08 11:00:00,252.53,253.3,252.42,253.23,66854.0,252.53,253.3,252.42,253.23,66854.0
2018-01-08 11:10:00,253.21,253.66,253.02,253.15,39118.0,253.21,253.66,253.02,253.15,39118.0
2018-01-08 11:20:00,253.17,253.26,252.29,252.3,38087.0,253.17,253.26,252.29,252.3,38087.0
2018-01-08 11:30:00,252.31,253.69,252.31,253.58,41191.0,252.31,253.69,252.31,253.58,41191.0
2018-01-08 11:40:00,253.65,253.86,252.88,253.37,22987.0,253.65,253.86,252.88,253.37,22987.0
2018-01-08 11:50:00,253.2,253.25,252.38,252.49,18183.0,253.2,253.25,252.38,252.49,18183.0
2018-01-08 12:00:00,252.54,252.67,252.03,252.52,17700.0,252.54,252.67,252.03,252.52,17700.0
2018-01-08 12:10:00,252.54,253.04,252.45,252.82,18004.0,252.54,253.04,252.45,252.82,18004.0
2018-01-08 12:20:00,252.84,253.43,252.79,253.19,23983.0,252.84,253.43,252.79,253.19,23983.0
2018-01-08 12:30:00,253.16,253.16,252.54,252.88,12666.0,253.16,253.16,252.54,252.88,12666.0
2018-01-08 12:40:00,252.88,252.93,252.33,252.65,14011.0,252.88,252.93,252.33,252.65,14011.0
2018-01-08 12:50:00,252.63,252.95,252.44,252.8,15913.0,252.63,252.95,252.44,252.8,15913.0
2018-01-08 13:00:00,252.89,252.89,252.36,252.63,25882.0,252.89,252.89,252.36,252.63,25882.0
2018-01-08 13:10:00,252.64,252.91,252.48,252.8,18415.0,252.64,252.91,252.48,252.8,18415.0
2018-01-08 13:20:00,252.78,253.22,252.6,253.14,19578.0,252.78,253.22,252.6,253.14,19578.0
2018-01-08 13:30:00,253.14,253.31,252.94,253.07,16836.0,253.14,253.31,252.94,253.07,16836.0
2018-01-08 13:40:00,253.02,253.17,252.86,252.86,12151.0,253.02,253.17,252.86,252.86,12151.0
2018-01-08 13:50:00,252.92,253.06,252.76,252.84,22481.0,252.92,253.06,252.76,252.84,22481.0
2018-01-08 14:00:00,252.81,253.15,252.73,252.82,31663.0,252.81,253.15,252.73,252.82,31663.0
2018-01-08 14:10:00,252.8,253.01,252.66,252.73,26709.0,252.8,253.01,252.66,252.73,26709.0
2018-01-08 14:20:00,252.76,252.84,252.49,252.65,14925.0,252.76,252.84,252.49,252.65,14925.0
2018-01-08 14:30:00,252.62,252.69,252.19,252.23,17401.0,252.62,252.69,252.19,252.23,17401.0
2018-01-08 14:40:00,252.16,252.43,252.08,252.09,17168.0,252.16,252.43,252.08,252.09,17168.0
2018-01-08 14:50:00,252.1,252.15,251.7,251.9,14273.0,252.1,252.15,251.7,251.9,14273.0
2018-01-08 15:00:00,251.92,252.26,251.57,252.06,28818.0,251.92,252.26,251.57,252.06,28818.0
2018-01-08 15:10:00,252.08,252.15,251.64,251.64,32995.0,252.08,252.15,251.64,251.64,32995.0
2018-01-08 15:20:00,251.67,251.79,251.16,251.24,41805.0,251.67,251.79,251.16,251.24,41805.0
2018-01-08 15:30:00,251.22,251.34,250.74,250.87,58876.0,251.22,251.34,250.74,250.87,58876.0
2018-01-08 15:40:00,250.87,251.68,250.81,251.64,46369.0,250.87,251.68,250.81,251.64,46369.0
2018-01-08 15:50:00,251.61,251.61,250.77,250.91,120628.0,251.61,251.61,250.77,250.91,120628.0
2018-01-09 09:30:00,253.54,254.99,251.81,251.81,259987.0,253.54,254.99,251.81,251.81,259987.0
2018-01-09 09:40:00,251.81,252.34,249.22,252.13,138743.0,251.81,252.34,249.22,252.13,138743.0
2018-01-09 09:50:00,252.15,252.31,250.48,250.99,78753.0,252.15,252.31,250.48,250.99,78753.0
2018-01-09 10:00:00,250.83,251.02,248.74,249.0,143944.0,250.83,251.02,248.74,249.0,143944.0
2018-01-09 10:10:00,248.99,250.16,248.05,250.08,74882.0,248.99,250.16,248.05,250.08,74882.0
2018-01-09 10:20:00,249.99,250.03,249.02,249.21,25971.0,249.99,250.03,249.02,249.21,25971.0
2018-01-09 10:30:00,249.16,249.55,248.68,248.75,43333.0,249.16,249.55,248.68,248.75,43333.0
2018-01-09 10:40:00,248.52,249.75,248.33,249.48,31949.0,248.52,249.75,248.33,249.48,31949.0
2018-01-09 10:50:00,249.46,250.0,248.76,250.0,36369.0,249.46,250.0,248.76,250.0,36369.0
2018-01-09 11:00:00,250.24,250.75,249.88,250.4,26989.0,250.24,250.75,249.88,250.4,26989.0
2018-01-09 11:10:00,250.38,250.92,249.72,250.8,21474.0,250.38,250.92,249.72,250.8,21474.0
2018-01-09 11:20:00,250.77,251.24,250.51,250.79,31290.0,250.77,251.24,250.51,250.79,31290.0
2018-01-09 11:30:00,250.92,251.3,250.56,250.69,26004.0,250.92,251.3,250.56,250.69,26004.0
2018-01-09 11:40:00,250.58,251.09,250.39,251.09,11848.0,250.58,251.09,250.39,251.09,11848.0
2018-01-09 11:50:00,251.06,251.4,250.75,251.4,16515.0,251.06,251.4,250.75,251.4,16515.0
2018-01-09 12:00:00,251.45,251.45,250.84,251.33,11014.0,251.45,251.45,250.84,251.33,11014.0
2018-01-09 12:10:00,251.46,252.77,251.4,252.5,50235.0,251.46,252.77,251.4,252.5,50235.0
2018-01-09 12:20:00,252.51,252.79,252.09,252.7,18640.0,252.51,252.79,252.09,252.7,18640.0
2018-01-09 12:30:00,252.74,252.77,252.26,252.58,13678.0,252.74,252.77,252.26,252.58,13678.0
2018-01-09 12:40:00,252.52,252.54,252.07,252.07,10040.0,252.52,252.54,252.07,252.07,10040.0
2018-01-09 12:50:00,252.17,252.17,251.65,251.66,11720.0,252.17,252.17,251.65,251.66,11720.0
2018-01-09 13:00:00,251.68,252.29,251.6,252.26,8397.0,251.68,252.29,251.6,252.26,8397.0
2018-01-09 13:10:00,252.28,252.45,252.01,252.32,10620.0,252.28,252.45,252.01,252.32,10620.0
2018-01-09 13:20:00,252.28,252.48,252.22,252.48,22680.0,252.28,252.48,252.22,252.48,22680.0
2018-01-09 13:30:00,252.32,252.5,251.77,251.77,22644.0,252.32,252.5,251.77,251.77,22644.0
2018-01-09 13:40:00,251.76,252.07,251.71,252.07,13167.0,251.76,252.07,251.71,252.07,13167.0
2018-01-09 13:50:00,252.08,252.11,251.7,252.0,10318.0,252.08,252.11,251.7,252.0,10318.0
2018-01-09 14:00:00,252.0,252.19,252.0,252.14,16154.0,252.0,252.19,252.0,252.14,16154.0
2018-01-09 14:10:00,252.1,252.74,252.1,252.64,49263.0,252.1,252.74,252.1,252.64,49263.0
2018-01-09 14:20:00,252.65,253.2,252.43,253.2,37027.0,252.65,253.2,252.43,253.2,37027.0
2018-01-09 14:30:00,253.2,253.84,253.02,253.51,35890.0,253.2,253.84,253.02,253.51,35890.0
2018-01-09 14:40:00,253.58,253.8,252.73,253.02,37967.0,253.58,253.8,252.73,253.02,37967.0
2018-01-09 14:50:00,253.0,253.61,252.9,253.3,22215.0,253.0,253.61,252.9,253.3,22215.0
2018-01-09 15:00:00,253.3,253.78,253.2,253.43,29344.0,253.3,253.78,253.2,253.43,29344.0
2018-01-09 15:10:00,253.4,253.95,253.31,253.75,38857.0,253.4,253.95,253.31,253.75,38857.0
2018-01-09 15:20:00,253.8,254.0,253.55,253.78,50159.0,253.8,254.0,253.55,253.78,50159.0
2018-01-09 15:30:00,253.78,254.5,253.73,254.44,54745.0,253.78,254.5,253.73,254.44,54745.0
2018-01-09 15:40:00,254.5,254.8,254.1,254.59,87449.0,254.5,254.8,254.1,254.59,87449.0
2018-01-09 15:50:00,254.59,254.91,254.44,254.73,178778.0,254.59,254.91,254.44,254.73,178778.0
2018-01-10 09:30:00,251.5,253.74,250.1,252.51,176571.0,251.5,253.74,250.1,252.51,176571.0
2018-01-10 09:40:00,253.03,253.04,250.42,250.87,69036.0,253.03,253.04,250.42,250.87,69036.0
2018-01-10 09:50:00,250.83,250.94,248.03,249.33,123632.0,250.83,250.94,248.03,249.33,123632.0
2018-01-10 10:00:00,249.48,249.76,247.94,248.33,125126.0,249.48,249.76,247.94,248.33,125126.0
2018-01-10 10:10:00,248.45,249.69,248.33,249.59,55949.0,248.45,249.69,248.33,249.59,55949.0
2018-01-10 10:20:00,249.51,250.17,248.99,249.04,58303.0,249.51,250.17,248.99,249.04,58303.0
2018-01-10 10:30:00,249.05,249.62,249.05,249.19,26435.0,249.05,249.62,249.05,249.19,26435.0
2018-01-10 10:40:00,249.34,250.02,248.95,249.0,30250.0,249.34,250.02,248.95,249.0,30250.0
2018-01-10 10:50:00,248.94,249.18,248.5,249.08,36061.0,248.94,249.18,248.5,249.08,36061.0
2018-01-10 11:00:00,248.99,249.89,248.9,249.5,21414.0,248.99,249.89,248.9,249.5,21414.0
2018-01-10 11:10:00,249.46,249.65,248.98,249.02,17825.0,249.46,249.65,248.98,249.02,17825.0
2018-01-10 11:20:00,249.02,249.83,248.86,249.7,22983.0,249.02,249.83,248.86,249.7,22983.0
2018-01-10 11:30:00,249.77,249.83,249.42,249.81,23079.0,249.77,249.83,249.42,249.81,23079.0
2018-01-10 11:40:00,249.78,249.93,249.47,249.57,14731.0,249.78,249.93,249.47,249.57,14731.0
2018-01-10 11:50:00,249.6,249.84,249.42,249.44,12125.0,249.6,249.84,249.42,249.44,12125.0
2018-01-10 12:00:00,249.45,249.74,249.33,249.62,17243.0,249.45,249.74,249.33,249.62,17243.0
2018-01-10 12:10:00,249.57,249.95,249.57,249.7,14499.0,249.57,249.95,249.57,249.7,14499.0
2018-01-10 12:20:00,249.74,251.1,249.73,250.54,40319.0,249.74,251.1,249.73,250.54,40319.0
2018-01-10 12:30:00,250.53,251.34,250.44,250.53,22140.0,250.53,251.34,250.44,250.53,22140.0
2018-01-10 12:40:00,250.76,250.76,250.0,250.0,17926.0,250.76,250.76,250.0,250.0,17926.0
2018-01-10 12:50:00,249.97,250.07,249.39,249.49,16120.0,249.97,250.07,249.39,249.49,16120.0
2018-01-10 13:00:00,249.55,250.39,249.33,249.98,22008.0,249.55,250.39,249.33,249.98,22008.0
2018-01-10 13:10:00,249.83,250.06,249.55,249.83,19718.0,249.83,250.06,249.55,249.83,19718.0
2018-01-10 13:20:00,249.92,250.46,249.76,250.31,11440.0,249.92,250.46,249.76,250.31,11440.0
2018-01-10 13:30:00,250.31,251.11,250.11,250.98,23196.0,250.31,251.11,250.11,250.98,23196.0
2018-01-10 13:40:00,251.05,251.11,250.59,250.79,11925.0,251.05,251.11,250.59,250.79,11925.0
2018-01-10 13:50:00,250.73,250.87,250.53,250.87,10344.0,250.73,250.87,250.53,250.87,10344.0
2018-01-10 14:00:00,250.88,250.89,249.87,249.88,10733.0,250.88,250.89,249.87,249.88,10733.0
2018-01-10 14:10:00,249.89,250.21,249.68,249.68,13145.0,249.89,250.21,249.68,249.68,13145.0
2018-01-10 14:20:00,249.5,249.69,248.6,248.6,41568.0,249.5,249.69,248.6,248.6,41568.0
2018-01-10 14:30:00,248.63,248.84,248.13,248.13,42523.0,248.63,248.84,248.13,248.13,42523.0
2018-01-10 14:40:00,248.13,248.8,248.1,248.67,29896.0,248.13,248.8,248.1,248.67,29896.0
2018-01-10 14:50:00,248.54,248.89,248.54,248.83,11804.0,248.54,248.89,248.54,248.83,11804.0
2018-01-10 15:00:00,248.76,248.93,248.38,248.71,16959.0,248.76,248.93,248.38,248.71,16959.0
2018-01-10 15:10:00,248.77,248.78,248.34,248.48,30412.0,248.77,248.78,248.34,248.48,30412.0
2018-01-10 15:20:00,248.48,248.89,248.3,248.77,25523.0,248.48,248.89,248.3,248.77,25523.0
2018-01-10 15:30:00,248.74,248.83,248.03,248.03,35779.0,248.74,248.83,248.03,248.03,35779.0
2018-01-10 15:40:00,248.05,248.48,247.9,248.37,78591.0,248.05,248.48,247.9,248.37,78591.0
2018-01-10 15:50:00,248.44,249.0,248.44,248.96,140345.0,248.44,249.0,248.44,248.96,140345.0
2018-01-11 09:30:00,250.4,251.49,249.7,249.81,114821.0,250.4,251.49,249.7,249.81,114821.0
2018-01-11 09:40:00,249.71,250.2,248.22,248.62,62180.0,249.71,250.2,248.22,248.62,62180.0
2018-01-11 09:50:00,248.39,248.76,248.21,248.65,52680.0,248.39,248.76,248.21,248.65,52680.0
2018-01-11 10:00:00,248.61,248.69,247.13,247.32,70029.0,248.61,248.69,247.13,247.32,70029.0
2018-01-11 10:10:00,247.33,249.0,247.13,248.76,60323.0,247.33,249.0,247.13,248.76,60323.0
2018-01-11 10:20:00,248.71,248.72,247.33,247.75,30627.0,248.71,248.72,247.33,247.75,30627.0
2018-01-11 10:30:00,247.72,247.99,246.89,247.06,39131.0,247.72,247.99,246.89,247.06,39131.0
2018-01-11 10:40:00,247.18,247.53,246.96,247.34,36206.0,247.18,247.53,246.96,247.34,36206.0
2018-01-11 10:50:00,247.3,247.89,247.3,247.8,29403.0,247.3,247.89,247.3,247.8,29403.0
2018-01-11 11:00:00,247.77,248.34,247.58,248.14,13702.0,247.77,248.34,247.58,248.14,13702.0
2018-01-11 11:10:00,248.17,248.3,247.6,248.18,35384.0,248.17,248.3,247.6,248.18,35384.0
2018-01-11 11:20:00,248.23,248.84,248.23,248.77,22921.0,248.23,248.84,248.23,248.77,22921.0
2018-01-11 11:30:00,248.7,249.16,248.6,248.65,23241.0,248.7,249.16,248.6,248.65,23241.0
2018-01-11 11:40:00,248.63,248.63,247.87,247.87,15586.0,248.63,248.63,247.87,247.87,15586.0
2018-01-11 11:50:00,247.87,248.19,247.72,248.0,16757.0,247.87,248.19,247.72,248.0,16757.0
2018-01-11 12:00:00,247.96,248.45,247.84,248.4,13345.0,247.96,248.45,247.84,248.4,13345.0
2018-01-11 12:10:00,248.5,248.72,248.29,248.29,19417.0,248.5,248.72,248.29,248.29,19417.0
2018-01-11 12:20:00,248.31,248.47,247.77,248.15,15804.0,248.31,248.47,247.77,248.15,15804.0
2018-01-11 12:30:00,248.11,248.65,248.05,248.62,7341.0,248.11,248.65,248.05,248.62,7341.0
2018-01-11 12:40:00,248.4,248.64,248.14,248.51,4809.0,248.4,248.64,248.14,248.51,4809.0
2018-01-11 12:50:00,248.4,248.68,248.29,248.6,7251.0,248.4,248.68,248.29,248.6,7251.0
2018-01-11 13:00:00,248.55,248.8,248.1,248.75,17335.0,248.55,248.8,248.1,248.75,17335.0
2018-01-11 13:10:00,248.75,248.98,248.69,248.76,20316.0,248.75,248.98,248.69,248.76,20316.0
2018-01-11 13:20:00,248.9,249.11,248.73,248.91,15014.0,248.9,249.11,248.73,248.91,15014.0
2018-01-11 13:30:00,248.74,248.77,248.36,248.56,8000.0,248.74,248.77,248.36,248.56,8000.0
2018-01-11 13:40:00,248.6,248.6,248.18,248.18,6721.0,248.6,248.6,248.18,248.18,6721.0
2018-01-11 13:50:00,248.2,248.28,247.73,247.9,10154.0,248.2,248.28,247.73,247.9,10154.0
2018-01-11 14:00:00,247.89,248.14,247.78,248.08,11500.0,247.89,248.14,247.78,248.08,11500.0
2018-01-11 14:10:00,248.08,248.32,247.94,248.12,10166.0,248.08,248.32,247.94,248.12,10166.0
2018-01-11 14:20:00,248.13,248.58,248.06,248.46,16067.0,248.13,248.58,248.06,248.46,16067.0
2018-01-11 14:30:00,248.49,248.75,248.38,248.66,13116.0,248.49,248.75,248.38,248.66,13116.0
2018-01-11 14:40:00,248.67,248.73,248.48,248.64,15659.0,248.67,248.73,248.48,248.64,15659.0
2018-01-11 14:50:00,248.6,248.87,248.53,248.8,13867.0,248.6,248.87,248.53,248.8,13867.0
2018-01-11 15:00:00,248.75,249.07,248.69,249.0,20390.0,248.75,249.07,248.69,249.0,20390.0
2018-01-11 15:10:00,248.97,249.17,248.73,249.17,18633.0,248.97,249.17,248.73,249.17,18633.0
2018-01-11 15:20:00,249.12,249.6,249.11,249.54,45511.0,249.12,249.6,249.11,249.54,45511.0
2018-01-11 15:30:00,249.54,249.72,249.36,249.49,43987.0,249.54,249.72,249.36,249.49,43987.0
2018-01-11 15:40:00,249.57,249.58,249.29,249.55,41500.0,249.57,249.58,249.29,249.55,41500.0
2018-01-11 15:50:00,249.5,250.2,249.5,250.2,167298.0,249.5,250.2,249.5,250.2,167298.0
2018-01-12 09:30:00,252.49,253.75,251.95,252.43,184683.0,252.49,253.75,251.95,252.43,184683.0
2018-01-12 09:40:00,252.29,252.37,250.87,251.76,83967.0,252.29,252.37,250.87,251.76,83967.0
2018-01-12 09:50:00,251.78,252.65,251.4,252.53,57675.0,251.78,252.65,251.4,252.53,57675.0
2018-01-12 10:00:00,252.46,254.98,252.27,254.5,124600.0,252.46,254.98,252.27,254.5,124600.0
2018-01-12 10:10:00,254.56,254.8,253.05,254.09,62992.0,254.56,254.8,253.05,254.09,62992.0
2018-01-12 10:20:00,254.05,254.12,253.42,253.94,27392.0,254.05,254.12,253.42,253.94,27392.0
2018-01-12 10:30:00,253.87,255.63,253.86,255.61,111641.0,253.87,255.63,253.86,255.61,111641.0
2018-01-12 10:40:00,255.48,255.8,255.01,255.62,56801.0,255.48,255.8,255.01,255.62,56801.0
2018-01-12 10:50:00,255.6,256.4,255.11,255.37,102870.0,255.6,256.4,255.11,255.37,102870.0
2018-01-12 11:00:00,255.45,256.2,255.44,255.63,47998.0,255.45,256.2,255.44,255.63,47998.0
2018-01-12 11:10:00,255.63,255.85,254.45,254.62,96788.0,255.63,255.85,254.45,254.62,96788.0
2018-01-12 11:20:00,254.61,255.37,253.85,255.33,73663.0,254.61,255.37,253.85,255.33,73663.0
2018-01-12 11:30:00,255.33,255.55,254.73,255.46,86275.0,255.33,255.55,254.73,255.46,86275.0
2018-01-12 11:40:00,255.43,256.65,255.37,256.39,54058.0,255.43,256.65,255.37,256.39,54058.0
2018-01-12 11:50:00,256.38,256.9,256.01,256.45,38917.0,256.38,256.9,256.01,256.45,38917.0
2018-01-12 12:00:00,256.39,256.65,256.16,256.26,29374.0,256.39,256.65,256.16,256.26,29374.0
2018-01-12 12:10:00,256.27,256.4,256.1,256.33,19255.0,256.27,256.4,256.1,256.33,19255.0
2018-01-12 12:20:00,256.34,256.35,255.56,255.61,19752.0,256.34,256.35,255.56,255.61,19752.0
2018-01-12 12:30:00,255.65,256.73,255.65,256.41,30271.0,255.65,256.73,255.65,256.41,30271.0
2018-01-12 12:40:00,256.41,256.98,256.39,256.63,18218.0,256.41,256.98,256.39,256.63,18218.0
2018-01-12 12:50:00,256.65,256.89,256.49,256.65,15688.0,256.65,256.89,256.49,256.65,15688.0
2018-01-12 13:00:00,256.65,256.69,256.31,256.67,12438.0,256.65,256.69,256.31,256.67,12438.0
2018-01-12 13:10:00,256.54,256.55,255.46,255.46,19124.0,256.54,256.55,255.46,255.46,19124.0
2018-01-12 13:20:00,255.44,255.85,254.88,255.14,24562.0,255.44,255.85,254.88,255.14,24562.0
2018-01-12 13:30:00,255.0,255.49,254.63,255.1,23000.0,255.0,255.49,254.63,255.1,23000.0
2018-01-12 13:40:00,255.15,255.27,254.81,255.22,14444.0,255.15,255.27,254.81,255.22,14444.0
2018-01-12 13:50:00,255.29,255.29,254.0,254.1,38740.0,255.29,255.29,254.0,254.1,38740.0
2018-01-12 14:00:00,254.18,254.27,253.37,253.4,26676.0,254.18,254.27,253.37,253.4,26676.0
2018-01-12 14:10:00,253.43,254.18,253.23,253.8,31900.0,253.43,254.18,253.23,253.8,31900.0
2018-01-12 14:20:00,253.72,254.01,253.23,253.85,21748.0,253.72,254.01,253.23,253.85,21748.0
2018-01-12 14:30:00,253.88,254.02,253.59,253.79,12739.0,253.88,254.02,253.59,253.79,12739.0
2018-01-12 14:40:00,253.84,253.85,253.34,253.6,11378.0,253.84,253.85,253.34,253.6,11378.0
2018-01-12 14:50:00,253.53,253.73,253.22,253.55,17611.0,253.53,253.73,253.22,253.55,17611.0
2018-01-12 15:00:00,253.63,253.76,253.27,253.29,14121.0,253.63,253.76,253.27,253.29,14121.0
2018-01-12 15:10:00,253.29,253.33,252.52,252.66,56050.0,253.29,253.33,252.52,252.66,56050.0
2018-01-12 15:20:00,252.73,252.92,252.54,252.68,21386.0,252.73,252.92,252.54,252.68,21386.0
2018-01-12 15:30:00,252.68,252.84,252.52,252.73,25475.0,252.68,252.84,252.52,252.73,25475.0
2018-01-12 15:40:00,252.76,253.12,252.59,253.03,48701.0,252.76,253.12,252.59,253.03,48701.0
2018-01-12 15:50:00,253.08,253.35,252.64,252.88,136358.0,253.08,253.35,252.64,252.88,136358.0
2018-01-16 09:30:00,259.69,263.92,259.0,263.82,482091.0,259.69,263.92,259.0,263.82,482091.0
2018-01-16 09:40:00,263.83,265.77,263.37,265.77,300223.0,263.83,265.77,263.37,265.77,300223.0
2018-01-16 09:50:00,265.68,265.68,263.48,263.49,165273.0,265.68,265.68,263.48,263.49,165273.0
2018-01-16 10:00:00,263.49,264.4,262.56,264.02,135007.0,263.49,264.4,262.56,264.02,135007.0
2018-01-16 10:10:00,264.08,265.42,263.87,264.2,122985.0,264.08,265.42,263.87,264.2,122985.0
2018-01-16 10:20:00,264.48,264.58,263.74,264.21,102299.0,264.48,264.58,263.74,264.21,102299.0
2018-01-16 10:30:00,264.31,264.48,262.66,263.02,102367.0,264.31,264.48,262.66,263.02,102367.0
2018-01-16 10:40:00,263.15,264.96,262.9,264.75,77224.0,263.15,264.96,262.9,264.75,77224.0
2018-01-16 10:50:00,264.61,264.93,263.41,263.65,55749.0,264.61,264.93,263.41,263.65,55749.0
2018-01-16 11:00:00,263.8,263.96,261.7,261.74,92857.0,263.8,263.96,261.7,261.74,92857.0
2018-01-16 11:10:00,261.75,262.33,261.45,261.64,57703.0,261.75,262.33,261.45,261.64,57703.0
2018-01-16 11:20:00,261.6,261.84,260.52,261.02,60689.0,261.6,261.84,260.52,261.02,60689.0
2018-01-16 11:30:00,260.9,262.2,260.68,262.2,57892.0,260.9,262.2,260.68,262.2,57892.0
2018-01-16 11:40:00,262.21,262.36,261.05,261.99,45113.0,262.21,262.36,261.05,261.99,45113.0
2018-01-16 11:50:00,262.11,262.2,261.36,262.16,46430.0,262.11,262.2,261.36,262.16,46430.0
2018-01-16 12:00:00,262.17,262.82,261.87,262.53,32324.0,262.17,262.82,261.87,262.53,32324.0
2018-01-16 12:10:00,262.7,262.91,262.22,262.64,30643.0,262.7,262.91,262.22,262.64,30643.0
2018-01-16 12:20:00,262.66,262.67,261.69,261.91,26721.0,262.66,262.67,261.69,261.91,26721.0
2018-01-16 12:30:00,261.99,262.37,261.62,262.0,28895.0,261.99,262.37,261.62,262.0,28895.0
2018-01-16 12:40:00,261.88,261.96,261.45,261.55,20148.0,261.88,261.96,261.45,261.55,20148.0
2018-01-16 12:50:00,261.62,261.69,260.22,260.72,53434.0,261.62,261.69,260.22,260.72,53434.0
2018-01-16 13:00:00,260.69,260.79,259.69,260.3,53552.0,260.69,260.79,259.69,260.3,53552.0
2018-01-16 13:10:00,260.3,260.75,260.07,260.4,36338.0,260.3,260.75,260.07,260.4,36338.0
2018-01-16 13:20:00,260.38,260.57,259.65,260.46,29289.0,260.38,260.57,259.65,260.46,29289.0
2018-01-16 13:30:00,260.47,260.7,260.02,260.02,21545.0,260.47,260.7,260.02,260.02,21545.0
2018-01-16 13:40:00,260.0,260.4,259.61,259.76,26515.0,260.0,260.4,259.61,259.76,26515.0
2018-01-16 13:50:00,259.7,259.76,258.88,259.66,74456.0,259.7,259.76,258.88,259.66,74456.0
2018-01-16 14:00:00,259.57,259.88,257.86,258.26,60039.0,259.57,259.88,257.86,258.26,60039.0
2018-01-16 14:10:00,258.28,258.42,257.75,258.25,54335.0,258.28,258.42,257.75,258.25,54335.0
2018-01-16 14:20:00,258.22,258.44,257.61,257.61,32280.0,258.22,258.44,257.61,257.61,32280.0
2018-01-16 14:30:00,257.69,258.37,257.69,257.81,37391.0,257.69,258.37,257.69,257.81,37391.0
2018-01-16 14:40:00,257.74,257.97,256.78,257.62,58012.0,257.74,257.97,256.78,257.62,58012.0
2018-01-16 14:50:00,257.55,258.0,257.19,257.31,32821.0,257.55,258.0,257.19,257.31,32821.0
2018-01-16 15:00:00,257.29,259.25,257.28,259.22,50114.0,257.29,259.25,257.28,259.22,50114.0
2018-01-16 15:10:00,259.22,259.22,258.04,258.26,54340.0,259.22,259.22,258.04,258.26,54340.0
2018-01-16 15:20:00,258.15,258.89,257.91,258.44,35077.0,258.15,258.89,257.91,258.44,35077.0
2018-01-16 15:30:00,258.44,259.25,258.16,258.52,65246.0,258.44,259.25,258.16,258.52,65246.0
2018-01-16 15:40:00,258.41,258.56,257.69,258.34,90107.0,258.41,258.56,257.69,258.34,90107.0
2018-01-16 15:50:00,258.08,258.33,257.58,257.82,168627.0,258.08,258.33,257.58,257.82,168627.0
2018-01-17 09:30:00,260.75,260.89,255.06,256.01,177561.0,260.75,260.89,255.06,256.01,177561.0
2018-01-17 09:40:00,255.9,256.04,254.5,255.09,120131.0,255.9,256.04,254.5,255.09,120131.0
2018-01-17 09:50:00,254.99,255.2,253.08,254.76,138895.0,254.99,255.2,253.08,254.76,138895.0
2018-01-17 10:00:00,254.61,256.38,254.61,256.13,69590.0,254.61,256.38,254.61,256.13,69590.0
2018-01-17 10:10:00,256.0,256.0,254.51,255.28,34744.0,256.0,256.0,254.51,255.28,34744.0
2018-01-17 10:20:00,255.28,255.65,254.0,254.25,53452.0,255.28,255.65,254.0,254.25,53452.0
2018-01-17 10:30:00,254.18,254.88,253.94,254.08,54664.0,254.18,254.88,253.94,254.08,54664.0
2018-01-17 10:40:00,254.02,254.93,253.38,254.33,29920.0,254.02,254.93,253.38,254.33,29920.0
2018-01-17 10:50:00,254.46,254.65,254.1,254.33,27131.0,254.46,254.65,254.1,254.33,27131.0
2018-01-17 11:00:00,254.39,254.68,253.88,254.59,27443.0,254.39,254.68,253.88,254.59,27443.0
2018-01-17 11:10:00,254.58,255.55,254.54,255.33,35545.0,254.58,255.55,254.54,255.33,35545.0
2018-01-17 11:20:00,255.43,255.43,254.62,254.77,24167.0,255.43,255.43,254.62,254.77,24167.0
2018-01-17 11:30:00,254.86,255.06,254.42,254.5,10288.0,254.86,255.06,254.42,254.5,10288.0
2018-01-17 11:40:00,254.53,254.76,254.35,254.74,14278.0,254.53,254.76,254.35,254.74,14278.0
2018-01-17 11:50:00,254.67,255.09,254.6,254.99,14033.0,254.67,255.09,254.6,254.99,14033.0
2018-01-17 12:00:00,254.92,255.1,254.8,254.95,12147.0,254.92,255.1,254.8,254.95,12147.0
2018-01-17 12:10:00,255.04,255.21,254.8,254.99,20945.0,255.04,255.21,254.8,254.99,20945.0
2018-01-17 12:20:00,254.97,255.55,254.71,255.52,25742.0,254.97,255.55,254.71,255.52,25742.0
2018-01-17 12:30:00,255.48,256.07,255.44,255.97,34004.0,255.48,256.07,255.44,255.97,34004.0
2018-01-17 12:40:00,255.96,256.09,255.01,255.27,17115.0,255.96,256.09,255.01,255.27,17115.0
2018-01-17 12:50:00,255.28,256.17,255.1,255.91,21312.0,255.28,256.17,255.1,255.91,21312.0
2018-01-17 13:00:00,255.99,256.75,255.99,256.63,23283.0,255.99,256.75,255.99,256.63,23283.0
2018-01-17 13:10:00,256.65,257.1,256.52,257.05,20921.0,256.65,257.1,256.52,257.05,20921.0
2018-01-17 13:20:00,257.0,257.18,256.64,256.97,13583.0,257.0,257.18,256.64,256.97,13583.0
2018-01-17 13:30:00,257.02,257.08,256.52,256.85,20959.0,257.02,257.08,256.52,256.85,20959.0
2018-01-17 13:40:00,256.75,257.3,256.74,256.98,39016.0,256.75,257.3,256.74,256.98,39016.0
2018-01-17 13:50:00,256.86,256.99,255.65,256.0,34283.0,256.86,256.99,255.65,256.0,34283.0
2018-01-17 14:00:00,255.85,256.23,255.67,255.7,18813.0,255.85,256.23,255.67,255.7,18813.0
2018-01-17 14:10:00,255.64,256.08,255.56,255.98,26223.0,255.64,256.08,255.56,255.98,26223.0
2018-01-17 14:20:00,255.93,256.16,255.4,255.62,12798.0,255.93,256.16,255.4,255.62,12798.0
2018-01-17 14:30:00,255.73,256.21,255.5,256.13,17348.0,255.73,256.21,255.5,256.13,17348.0
2018-01-17 14:40:00,256.14,256.19,255.82,255.84,15257.0,256.14,256.19,255.82,255.84,15257.0
2018-01-17 14:50:00,255.91,256.01,255.43,255.51,18183.0,255.91,256.01,255.43,255.51,18183.0
2018-01-17 15:00:00,255.7,256.29,255.61,255.93,19429.0,255.7,256.29,255.61,255.93,19429.0
2018-01-17 15:10:00,256.0,256.05,255.49,255.71,19279.0,256.0,256.05,255.49,255.71,19279.0
2018-01-17 15:20:00,255.81,255.81,255.0,255.01,37376.0,255.81,255.81,255.0,255.01,37376.0
2018-01-17 15:30:00,255.09,255.46,254.96,255.06,35697.0,255.09,255.46,254.96,255.06,35697.0
2018-01-17 15:40:00,255.11,255.19,254.92,255.06,42493.0,255.11,255.19,254.92,255.06,42493.0
2018-01-17 15:50:00,255.07,255.62,255.03,255.54,176733.0,255.07,255.62,255.03,255.54,176733.0
2018-01-18 09:30:00,255.49,255.69,253.86,254.1,177485.0,255.49,255.69,253.86,254.1,177485.0
2018-01-18 09:40:00,254.32,254.79,253.5,254.36,109302.0,254.32,254.79,253.5,254.36,109302.0
2018-01-18 09:50:00,254.36,255.29,253.72,255.13,61316.0,254.36,255.29,253.72,255.13,61316.0
2018-01-18 10:00:00,255.06,255.06,252.55,252.8,87808.0,255.06,255.06,252.55,252.8,87808.0
2018-01-18 10:10:00,252.77,253.72,252.7,253.39,60778.0,252.77,253.72,252.7,253.39,60778.0
2018-01-18 10:20:00,253.53,253.59,252.79,253.34,30477.0,253.53,253.59,252.79,253.34,30477.0
2018-01-18 10:30:00,253.35,254.13,253.0,254.08,39590.0,253.35,254.13,253.0,254.08,39590.0
2018-01-18 10:40:00,254.1,254.77,253.89,253.98,19662.0,254.1,254.77,253.89,253.98,19662.0
2018-01-18 10:50:00,254.04,254.87,253.95,254.21,40330.0,254.04,254.87,253.95,254.21,40330.0
2018-01-18 11:00:00,254.37,254.59,254.0,254.54,35343.0,254.37,254.59,254.0,254.54,35343.0
2018-01-18 11:10:00,254.43,255.8,254.36,255.78,26798.0,254.43,255.8,254.36,255.78,26798.0
2018-01-18 11:20:00,255.71,255.99,255.05,255.65,27079.0,255.71,255.99,255.05,255.65,27079.0
2018-01-18 11:30:00,255.6,256.15,255.25,255.33,30140.0,255.6,256.15,255.25,255.33,30140.0
2018-01-18 11:40:00,255.24,255.34,254.38,254.98,21955.0,255.24,255.34,254.38,254.98,21955.0
2018-01-18 11:50:00,254.91,255.23,254.53,255.16,14867.0,254.91,255.23,254.53,255.16,14867.0
2018-01-18 12:00:00,255.06,255.94,255.02,255.78,16730.0,255.06,255.94,255.02,255.78,16730.0
2018-01-18 12:10:00,255.74,256.02,255.61,255.63,21017.0,255.74,256.02,255.61,255.63,21017.0
2018-01-18 12:20:00,255.67,256.08,255.58,256.0,34155.0,255.67,256.08,255.58,256.0,34155.0
2018-01-18 12:30:00,255.84,256.1,255.63,255.88,23246.0,255.84,256.1,255.63,255.88,23246.0
2018-01-18 12:40:00,255.83,255.96,255.63,255.74,13030.0,255.83,255.96,255.63,255.74,13030.0
2018-01-18 12:50:00,255.67,255.72,255.18,255.31,18608.0,255.67,255.72,255.18,255.31,18608.0
2018-01-18 13:00:00,255.31,255.64,255.19,255.42,32365.0,255.31,255.64,255.19,255.42,32365.0
2018-01-18 13:10:00,255.47,255.64,255.02,255.07,27247.0,255.47,255.64,255.02,255.07,27247.0
2018-01-18 13:20:00,255.09,255.45,255.0,255.02,76503.0,255.09,255.45,255.0,255.02,76503.0
2018-01-18 13:30:00,255.0,255.09,254.46,254.73,17697.0,255.0,255.09,254.46,254.73,17697.0
2018-01-18 13:40:00,254.66,254.98,254.53,254.91,18321.0,254.66,254.98,254.53,254.91,18321.0
2018-01-18 13:50:00,254.92,255.03,254.51,254.79,17385.0,254.92,255.03,254.51,254.79,17385.0
2018-01-18 14:00:00,254.79,255.0,254.67,255.0,24332.0,254.79,255.0,254.67,255.0,24332.0
2018-01-18 14:10:00,255.01,255.02,254.56,254.71,32060.0,255.01,255.02,254.56,254.71,32060.0
2018-01-18 14:20:00,254.66,254.96,254.63,254.77,20759.0,254.66,254.96,254.63,254.77,20759.0
2018-01-18 14:30:00,254.8,255.25,254.72,254.76,23935.0,254.8,255.25,254.72,254.76,23935.0
2018-01-18 14:40:00,254.87,255.24,254.69,254.78,24636.0,254.87,255.24,254.69,254.78,24636.0
2018-01-18 14:50:00,254.8,254.99,254.65,254.78,22339.0,254.8,254.99,254.65,254.78,22339.0
2018-01-18 15:00:00,254.75,255.04,254.69,255.04,25133.0,254.75,255.04,254.69,255.04,25133.0
2018-01-18 15:10:00,254.98,254.98,254.73,254.87,18754.0,254.98,254.98,254.73,254.87,18754.0
2018-01-18 15:20:00,254.81,254.89,254.28,254.47,52159.0,254.81,254.89,254.28,254.47,52159.0
2018-01-18 15:30:00,254.49,254.55,254.24,254.47,47086.0,254.49,254.55,254.24,254.47,47086.0
2018-01-18 15:40:00,254.41,254.61,254.33,254.47,52120.0,254.41,254.61,254.33,254.47,52120.0
2018-01-18 15:50:00,254.47,254.99,254.47,254.96,112951.0,254.47,254.99,254.47,254.96,112951.0
2018-01-19 09:30:00,255.87,258.1,255.44,258.1,121025.0,255.87,258.1,255.44,258.1,121025.0
2018-01-19 09:40:00,258.24,258.33,256.61,257.03,60831.0,258.24,258.33,256.61,257.03,60831.0
2018-01-19 09:50:00,257.03,257.16,255.78,255.9,70741.0,257.03,257.16,255.78,255.9,70741.0
2018-01-19 10:00:00,255.98,255.99,254.36,254.79,74829.0,255.98,255.99,254.36,254.79,74829.0
2018-01-19 10:10:00,254.87,255.89,254.66,255.09,67384.0,254.87,255.89,254.66,255.09,67384.0
2018-01-19 10:20:00,254.89,255.39,254.59,255.21,44662.0,254.89,255.39,254.59,255.21,44662.0
2018-01-19 10:30:00,255.33,255.96,255.25,255.48,26270.0,255.33,255.96,255.25,255.48,26270.0
2018-01-19 10:40:00,255.7,255.7,254.6,254.85,49342.0,255.7,255.7,254.6,254.85,49342.0
2018-01-19 10:50:00,254.92,255.22,254.72,255.09,55048.0,254.92,255.22,254.72,255.09,55048.0
2018-01-19 11:00:00,255.19,255.37,254.84,255.02,23353.0,255.19,255.37,254.84,255.02,23353.0
2018-01-19 11:10:00,255.16,255.65,255.16,255.51,17513.0,255.16,255.65,255.16,255.51,17513.0
2018-01-19 11:20:00,255.54,256.06,255.46,255.97,17877.0,255.54,256.06,255.46,255.97,17877.0
2018-01-19 11:30:00,255.91,255.94,255.29,255.53,19363.0,255.91,255.94,255.29,255.53,19363.0
2018-01-19 11:40:00,255.53,255.93,255.43,255.77,22173.0,255.53,255.93,255.43,255.77,22173.0
2018-01-19 11:50:00,255.8,256.07,255.46,255.7,29153.0,255.8,256.07,255.46,255.7,29153.0
2018-01-19 12:00:00,255.7,256.05,255.67,255.83,18083.0,255.7,256.05,255.67,255.83,18083.0
2018-01-19 12:10:00,255.99,256.0,255.6,255.74,33694.0,255.99,256.0,255.6,255.74,33694.0
2018-01-19 12:20:00,255.75,255.91,255.51,255.9,23248.0,255.75,255.91,255.51,255.9,23248.0
2018-01-19 12:30:00,255.82,256.12,255.82,255.94,18553.0,255.82,256.12,255.82,255.94,18553.0
2018-01-19 12:40:00,255.91,255.97,255.42,255.42,10175.0,255.91,255.97,255.42,255.42,10175.0
2018-01-19 12:50:00,255.58,255.66,255.27,255.47,30058.0,255.58,255.66,255.27,255.47,30058.0
2018-01-19 13:00:00,255.5,255.56,255.07,255.33,36745.0,255.5,255.56,255.07,255.33,36745.0
2018-01-19 13:10:00,255.3,255.55,255.21,255.46,17782.0,255.3,255.55,255.21,255.46,17782.0
2018-01-19 13:20:00,255.42,255.53,255.29,255.5,33916.0,255.42,255.53,255.29,255.5,33916.0
2018-01-19 13:30:00,255.5,255.55,255.27,255.48,8891.0,255.5,255.55,255.27,255.48,8891.0
2018-01-19 13:40:00,255.39,255.53,255.02,255.03,14889.0,255.39,255.53,255.02,255.03,14889.0
2018-01-19 13:50:00,255.06,255.23,254.88,255.07,14306.0,255.06,255.23,254.88,255.07,14306.0
2018-01-19 14:00:00,255.08,255.44,255.03,255.34,7108.0,255.08,255.44,255.03,255.34,7108.0
2018-01-19 14:10:00,255.38,255.38,255.02,255.25,13802.0,255.38,255.38,255.02,255.25,13802.0
2018-01-19 14:20:00,255.29,255.38,255.15,255.37,22420.0,255.29,255.38,255.15,255.37,22420.0
2018-01-19 14:30:00,255.34,255.55,255.25,255.34,26332.0,255.34,255.55,255.25,255.34,26332.0
2018-01-19 14:40:00,255.3,255.48,255.2,255.36,8605.0,255.3,255.48,255.2,255.36,8605.0
2018-01-19 14:50:00,255.39,255.45,255.2,255.21,9878.0,255.39,255.45,255.2,255.21,9878.0
2018-01-19 15:00:00,255.23,255.29,255.0,255.24,30912.0,255.23,255.29,255.0,255.24,30912.0
2018-01-19 15:10:00,255.21,255.45,255.2,255.45,14328.0,255.21,255.45,255.2,255.45,14328.0
2018-01-19 15:20:00,255.42,255.52,255.26,255.39,32218.0,255.42,255.52,255.26,255.39,32218.0
2018-01-19 15:30:00,255.4,255.57,255.26,255.38,31414.0,255.4,255.57,255.26,255.38,31414.0
2018-01-19 15:40:00,255.34,255.48,255.16,255.28,34234.0,255.34,255.48,255.16,255.28,34234.0
2018-01-19 15:50:00,255.31,256.24,255.31,255.98,107548.0,255.31,256.24,255.31,255.98,107548.0
2018-01-22 09:30:00,255.99,256.42,251.52,251.52,222517.0,255.99,256.42,251.52,251.52,222517.0
2018-01-22 09:40:00,251.71,252.8,250.73,251.41,119887.0,251.71,252.8,250.73,251.41,119887.0
2018-01-22 09:50:00,251.34,251.61,250.62,251.08,115710.0,251.34,251.61,250.62,251.08,115710.0
2018-01-22 10:00:00,251.01,251.25,249.5,251.05,197845.0,251.01,251.25,249.5,251.05,197845.0
2018-01-22 10:10:00,251.09,252.09,250.98,251.52,77041.0,251.09,252.09,250.98,251.52,77041.0
2018-01-22 10:20:00,251.51,251.82,250.15,250.26,55488.0,251.51,251.82,250.15,250.26,55488.0
2018-01-22 10:30:00,250.43,251.14,249.97,251.05,87190.0,250.43,251.14,249.97,251.05,87190.0
2018-01-22 10:40:00,251.13,251.61,251.0,251.49,57026.0,251.13,251.61,251.0,251.49,57026.0
2018-01-22 10:50:00,251.51,251.91,251.12,251.63,39294.0,251.51,251.91,251.12,251.63,39294.0
2018-01-22 11:00:00,251.62,252.38,251.6,252.24,24937.0,251.62,252.38,251.6,252.24,24937.0
2018-01-22 11:10:00,252.32,252.32,251.79,252.11,36387.0,252.32,252.32,251.79,252.11,36387.0
2018-01-22 11:20:00,252.32,252.48,252.06,252.3,17320.0,252.32,252.48,252.06,252.3,17320.0
2018-01-22 11:30:00,252.25,253.0,252.19,252.63,31606.0,252.25,253.0,252.19,252.63,31606.0
2018-01-22 11:40:00,252.65,252.89,252.39,252.57,18333.0,252.65,252.89,252.39,252.57,18333.0
2018-01-22 11:50:00,252.64,252.75,252.1,252.74,13056.0,252.64,252.75,252.1,252.74,13056.0
2018-01-22 12:00:00,252.6,253.1,252.5,252.9,52372.0,252.6,253.1,252.5,252.9,52372.0
2018-01-22 12:10:00,252.89,253.46,252.85,253.17,19193.0,252.89,253.46,252.85,253.17,19193.0
2018-01-22 12:20:00,253.21,253.65,253.06,253.4,40648.0,253.21,253.65,253.06,253.4,40648.0
2018-01-22 12:30:00,253.4,253.68,253.17,253.18,23003.0,253.4,253.68,253.17,253.18,23003.0
2018-01-22 12:40:00,253.21,253.45,253.09,253.4,14737.0,253.21,253.45,253.09,253.4,14737.0
2018-01-22 12:50:00,253.25,253.56,252.84,252.89,15045.0,253.25,253.56,252.84,252.89,15045.0
2018-01-22 13:00:00,252.89,253.06,252.35,252.69,17479.0,252.89,253.06,252.35,252.69,17479.0
2018-01-22 13:10:00,252.68,253.12,252.67,252.93,16974.0,252.68,253.12,252.67,252.93,16974.0
2018-01-22 13:20:00,252.9,253.06,252.6,252.61,11042.0,252.9,253.06,252.6,252.61,11042.0
2018-01-22 13:30:00,252.67,253.26,252.44,253.03,19578.0,252.67,253.26,252.44,253.03,19578.0
2018-01-22 13:40:00,253.01,253.58,253.0,253.42,10425.0,253.01,253.58,253.0,253.42,10425.0
2018-01-22 13:50:00,253.43,253.49,252.89,253.05,18111.0,253.43,253.49,252.89,253.05,18111.0
2018-01-22 14:00:00,253.0,253.23,252.91,253.06,9645.0,253.0,253.23,252.91,253.06,9645.0
2018-01-22 14:10:00,252.98,253.42,252.94,253.15,20547.0,252.98,253.42,252.94,253.15,20547.0
2018-01-22 14:20:00,253.14,253.4,252.86,253.4,13625.0,253.14,253.4,252.86,253.4,13625.0
2018-01-22 14:30:00,253.32,253.85,253.26,253.53,18970.0,253.32,253.85,253.26,253.53,18970.0
2018-01-22 14:40:00,253.63,253.9,253.61,253.84,25514.0,253.63,253.9,253.61,253.84,25514.0
2018-01-22 14:50:00,253.78,253.99,253.71,253.79,10433.0,253.78,253.99,253.71,253.79,10433.0
2018-01-22 15:00:00,253.8,253.94,253.38,253.54,28469.0,253.8,253.94,253.38,253.54,28469.0
2018-01-22 15:10:00,253.47,253.75,253.39,253.48,12297.0,253.47,253.75,253.39,253.48,12297.0
2018-01-22 15:20:00,253.48,253.67,253.3,253.56,18736.0,253.48,253.67,253.3,253.56,18736.0
2018-01-22 15:30:00,253.59,253.59,253.29,253.41,14920.0,253.59,253.59,253.29,253.41,14920.0
2018-01-22 15:40:00,253.34,253.75,253.34,253.72,39222.0,253.34,253.75,253.34,253.72,39222.0
2018-01-22 15:50:00,253.75,254.47,253.69,254.34,103194.0,253.75,254.47,253.69,254.34,103194.0
2018-01-23 09:30:00,252.89,253.3,251.26,253.3,204488.0,252.89,253.3,251.26,253.3,204488.0
2018-01-23 09:40:00,253.15,255.56,252.5,255.51,121468.0,253.15,255.56,252.5,255.51,121468.0
2018-01-23 09:50:00,255.36,255.78,254.18,254.36,69685.0,255.36,255.78,254.18,254.36,69685.0
2018-01-23 10:00:00,254.12,254.74,253.15,253.54,56977.0,254.12,254.74,253.15,253.54,56977.0
2018-01-23 10:10:00,253.49,254.35,253.06,253.45,45217.0,253.49,254.35,253.06,253.45,45217.0
2018-01-23 10:20:00,253.43,254.24,253.06,253.85,55214.0,253.43,254.24,253.06,253.85,55214.0
2018-01-23 10:30:00,253.93,253.97,252.66,253.13,57770.0,253.93,253.97,252.66,253.13,57770.0
2018-01-23 10:40:00,253.09,253.6,252.7,253.05,49646.0,253.09,253.6,252.7,253.05,49646.0
2018-01-23 10:50:00,253.16,253.49,252.76,253.03,40315.0,253.16,253.49,252.76,253.03,40315.0
2018-01-23 11:00:00,253.12,253.44,253.0,253.16,25524.0,253.12,253.44,253.0,253.16,25524.0
2018-01-23 11:10:00,253.16,253.48,253.1,253.38,19558.0,253.16,253.48,253.1,253.38,19558.0
2018-01-23 11:20:00,253.48,254.99,253.33,254.82,42465.0,253.48,254.99,253.33,254.82,42465.0
2018-01-23 11:30:00,254.95,255.39,254.78,255.01,37771.0,254.95,255.39,254.78,255.01,37771.0
2018-01-23 11:40:00,254.94,255.88,254.93,255.7,40412.0,254.94,255.88,254.93,255.7,40412.0
2018-01-23 11:50:00,255.67,255.98,255.22,255.25,19970.0,255.67,255.98,255.22,255.25,19970.0
2018-01-23 12:00:00,255.26,255.67,255.02,255.21,21502.0,255.26,255.67,255.02,255.21,21502.0
2018-01-23 12:10:00,255.15,255.46,254.83,255.23,17200.0,255.15,255.46,254.83,255.23,17200.0
2018-01-23 12:20:00,255.23,256.1,255.22,255.9,46235.0,255.23,256.1,255.22,255.9,46235.0
2018-01-23 12:30:00,255.8,256.67,255.75,256.53,36017.0,255.8,256.67,255.75,256.53,36017.0
2018-01-23 12:40:00,256.5,256.54,256.07,256.1,17464.0,256.5,256.54,256.07,256.1,17464.0
2018-01-23 12:50:00,256.05,256.27,255.7,255.88,14916.0,256.05,256.27,255.7,255.88,14916.0
2018-01-23 13:00:00,255.94,256.02,255.67,255.81,14145.0,255.94,256.02,255.67,255.81,14145.0
2018-01-23 13:10:00,255.81,256.17,255.63,256.03,22354.0,255.81,256.17,255.63,256.03,22354.0
2018-01-23 13:20:00,256.03,256.68,255.86,256.59,26607.0,256.03,256.68,255.86,256.59,26607.0
2018-01-23 13:30:00,256.67,256.73,256.27,256.5,19545.0,256.67,256.73,256.27,256.5,19545.0
2018-01-23 13:40:00,256.54,256.67,255.95,256.27,27495.0,256.54,256.67,255.95,256.27,27495.0
2018-01-23 13:50:00,256.21,256.3,256.0,256.19,12108.0,256.21,256.3,256.0,256.19,12108.0
2018-01-23 14:00:00,256.12,256.12,255.75,255.9,19975.0,256.12,256.12,255.75,255.9,19975.0
2018-01-23 14:10:00,255.91,256.08,255.15,255.24,22284.0,255.91,256.08,255.15,255.24,22284.0
2018-01-23 14:20:00,255.24,255.24,254.73,255.08,24243.0,255.24,255.24,254.73,255.08,24243.0
2018-01-23 14:30:00,255.1,255.45,254.85,255.4,19718.0,255.1,255.45,254.85,255.4,19718.0
2018-01-23 14:40:00,255.5,255.83,255.42,255.48,18388.0,255.5,255.83,255.42,255.48,18388.0
2018-01-23 14:50:00,255.58,255.79,255.29,255.62,11172.0,255.58,255.79,255.29,255.62,11172.0
2018-01-23 15:00:00,255.63,255.74,255.44,255.61,7040.0,255.63,255.74,255.44,255.61,7040.0
2018-01-23 15:10:00,255.61,255.84,255.5,255.63,16752.0,255.61,255.84,255.5,255.63,16752.0
2018-01-23 15:20:00,255.76,255.98,255.65,255.93,30023.0,255.76,255.98,255.65,255.93,30023.0
2018-01-23 15:30:00,255.96,256.3,255.91,256.3,28691.0,255.96,256.3,255.91,256.3,28691.0
2018-01-23 15:40:00,256.24,256.42,256.11,256.42,51300.0,256.24,256.42,256.11,256.42,51300.0
2018-01-23 15:50:00,256.43,257.54,256.37,257.36,167522.0,256.43,257.54,256.37,257.36,167522.0
2018-01-24 09:30:00,258.58,261.13,258.58,260.61,198059.0,258.58,261.13,258.58,260.61,198059.0
2018-01-24 09:40:00,260.45,260.91,259.44,259.76,83111.0,260.45,260.91,259.44,259.76,83111.0
2018-01-24 09:50:00,259.65,259.79,258.5,259.3,66214.0,259.65,259.79,258.5,259.3,66214.0
2018-01-24 10:00:00,259.34,260.94,259.2,260.26,129273.0,259.34,260.94,259.2,260.26,129273.0
2018-01-24 10:10:00,260.24,262.5,259.84,262.07,139592.0,260.24,262.5,259.84,262.07,139592.0
2018-01-24 10:20:00,262.13,262.3,261.45,262.0,58129.0,262.13,262.3,261.45,262.0,58129.0
2018-01-24 10:30:00,261.98,263.41,261.98,263.0,82890.0,261.98,263.41,261.98,263.0,82890.0
2018-01-24 10:40:00,262.94,263.3,262.54,262.68,46772.0,262.94,263.3,262.54,262.68,46772.0
2018-01-24 10:50:00,262.72,263.07,261.93,262.26,35727.0,262.72,263.07,261.93,262.26,35727.0
2018-01-24 11:00:00,262.32,262.55,260.68,260.77,31269.0,262.32,262.55,260.68,260.77,31269.0
2018-01-24 11:10:00,260.84,260.87,257.5,258.91,95274.0,260.84,260.87,257.5,258.91,95274.0
2018-01-24 11:20:00,258.91,259.52,258.51,258.7,60895.0,258.91,259.52,258.51,258.7,60895.0
2018-01-24 11:30:00,258.54,258.61,255.82,256.01,89677.0,258.54,258.61,255.82,256.01,89677.0
2018-01-24 11:40:00,255.98,257.27,255.81,256.91,66884.0,255.98,257.27,255.81,256.91,66884.0
2018-01-24 11:50:00,257.0,258.36,257.0,257.55,35450.0,257.0,258.36,257.0,257.55,35450.0
2018-01-24 12:00:00,257.66,257.7,256.56,256.9,30143.0,257.66,257.7,256.56,256.9,30143.0
2018-01-24 12:10:00,256.67,257.75,256.67,257.44,28878.0,256.67,257.75,256.67,257.44,28878.0
2018-01-24 12:20:00,257.54,257.54,256.68,256.9,18683.0,257.54,257.54,256.68,256.9,18683.0
2018-01-24 12:30:00,257.0,257.4,256.57,257.03,23144.0,257.0,257.4,256.57,257.03,23144.0
2018-01-24 12:40:00,257.16,257.16,254.76,254.92,72810.0,257.16,257.16,254.76,254.92,72810.0
2018-01-24 12:50:00,254.85,255.37,254.43,255.13,51573.0,254.85,255.37,254.43,255.13,51573.0
2018-01-24 13:00:00,255.35,255.51,254.7,254.71,29758.0,255.35,255.51,254.7,254.71,29758.0
2018-01-24 13:10:00,254.65,254.73,252.1,252.9,70876.0,254.65,254.73,252.1,252.9,70876.0
2018-01-24 13:20:00,252.75,254.34,252.47,254.07,38568.0,252.75,254.34,252.47,254.07,38568.0
2018-01-24 13:30:00,254.2,254.88,253.84,254.37,34934.0,254.2,254.88,253.84,254.37,34934.0
2018-01-24 13:40:00,254.17,255.5,254.05,255.5,35189.0,254.17,255.5,254.05,255.5,35189.0
2018-01-24 13:50:00,255.33,255.76,254.76,254.79,21112.0,255.33,255.76,254.76,254.79,21112.0
2018-01-24 14:00:00,255.08,255.49,254.83,255.23,33320.0,255.08,255.49,254.83,255.23,33320.0
2018-01-24 14:10:00,255.1,255.89,255.1,255.66,17212.0,255.1,255.89,255.1,255.66,17212.0
2018-01-24 14:20:00,255.83,257.24,255.78,257.23,28468.0,255.83,257.24,255.78,257.23,28468.0
2018-01-24 14:30:00,257.28,257.82,256.98,257.18,53158.0,257.28,257.82,256.98,257.18,53158.0
2018-01-24 14:40:00,257.23,257.83,256.95,257.64,30341.0,257.23,257.83,256.95,257.64,30341.0
2018-01-24 14:50:00,257.75,258.21,257.35,257.66,29448.0,257.75,258.21,257.35,257.66,29448.0
2018-01-24 15:00:00,257.63,257.95,257.02,257.37,19354.0,257.63,257.95,257.02,257.37,19354.0
2018-01-24 15:10:00,257.35,257.53,256.73,257.23,21199.0,257.35,257.53,256.73,257.23,21199.0
2018-01-24 15:20:00,257.2,257.58,257.04,257.1,11570.0,257.2,257.58,257.04,257.1,11570.0
2018-01-24 15:30:00,257.28,257.42,256.9,257.1,20376.0,257.28,257.42,256.9,257.1,20376.0
2018-01-24 15:40:00,257.1,257.99,256.92,257.74,52467.0,257.1,257.99,256.92,257.74,52467.0
2018-01-24 15:50:00,257.6,258.44,257.55,257.96,140055.0,257.6,258.44,257.55,257.96,140055.0
2018-01-25 09:30:00,259.83,260.0,256.05,256.88,154137.0,259.83,260.0,256.05,256.88,154137.0
2018-01-25 09:40:00,256.28,258.27,256.22,258.11,51680.0,256.28,258.27,256.22,258.11,51680.0
2018-01-25 09:50:00,258.06,258.06,256.21,256.33,46712.0,258.06,258.06,256.21,256.33,46712.0
2018-01-25 10:00:00,256.64,256.96,255.81,256.26,46800.0,256.64,256.96,255.81,256.26,46800.0
2018-01-25 10:10:00,256.14,256.65,255.77,256.57,27293.0,256.14,256.65,255.77,256.57,27293.0
2018-01-25 10:20:00,256.5,256.68,255.34,255.39,25594.0,256.5,256.68,255.34,255.39,25594.0
2018-01-25 10:30:00,255.39,256.49,255.02,256.0,45314.0,255.39,256.49,255.02,256.0,45314.0
2018-01-25 10:40:00,256.03,256.47,255.45,255.94,22295.0,256.03,256.47,255.45,255.94,22295.0
2018-01-25 10:50:00,255.94,256.08,255.48,255.86,25079.0,255.94,256.08,255.48,255.86,25079.0
2018-01-25 11:00:00,255.75,256.3,255.68,256.29,15124.0,255.75,256.3,255.68,256.29,15124.0
2018-01-25 11:10:00,256.13,257.25,255.89,257.2,47525.0,256.13,257.25,255.89,257.2,47525.0
2018-01-25 11:20:00,257.38,257.78,256.94,257.0,39410.0,257.38,257.78,256.94,257.0,39410.0
2018-01-25 11:30:00,257.01,257.07,256.53,256.68,21108.0,257.01,257.07,256.53,256.68,21108.0
2018-01-25 11:40:00,256.66,256.94,256.15,256.84,24805.0,256.66,256.94,256.15,256.84,24805.0
2018-01-25 11:50:00,256.84,257.03,256.26,256.55,28643.0,256.84,257.03,256.26,256.55,28643.0
2018-01-25 12:00:00,256.46,256.92,256.39,256.7,27582.0,256.46,256.92,256.39,256.7,27582.0
2018-01-25 12:10:00,256.73,256.77,256.01,256.2,27652.0,256.73,256.77,256.01,256.2,27652.0
2018-01-25 12:20:00,256.18,256.2,255.18,255.5,43767.0,256.18,256.2,255.18,255.5,43767.0
2018-01-25 12:30:00,255.49,255.68,255.06,255.24,35081.0,255.49,255.68,255.06,255.24,35081.0
2018-01-25 12:40:00,255.16,255.29,254.91,255.08,46181.0,255.16,255.29,254.91,255.08,46181.0
2018-01-25 12:50:00,255.16,255.22,254.58,255.01,26717.0,255.16,255.22,254.58,255.01,26717.0
2018-01-25 13:00:00,254.88,255.34,254.45,255.2,23707.0,254.88,255.34,254.45,255.2,23707.0
2018-01-25 13:10:00,255.32,255.7,255.17,255.5,20625.0,255.32,255.7,255.17,255.5,20625.0
2018-01-25 13:20:00,255.6,255.74,255.17,255.49,23018.0,255.6,255.74,255.17,255.49,23018.0
2018-01-25 13:30:00,255.5,255.65,255.42,255.63,7844.0,255.5,255.65,255.42,255.63,7844.0
2018-01-25 13:40:00,255.63,255.64,255.32,255.4,12246.0,255.63,255.64,255.32,255.4,12246.0
2018-01-25 13:50:00,255.43,256.26,255.43,256.19,20283.0,255.43,256.26,255.43,256.19,20283.0
2018-01-25 14:00:00,256.21,256.32,255.7,255.89,14704.0,256.21,256.32,255.7,255.89,14704.0
2018-01-25 14:10:00,255.75,255.75,254.64,255.14,23339.0,255.75,255.75,254.64,255.14,23339.0
2018-01-25 14:20:00,255.22,255.41,254.98,255.23,19469.0,255.22,255.41,254.98,255.23,19469.0
2018-01-25 14:30:00,255.21,255.22,254.34,254.34,25423.0,255.21,255.22,254.34,254.34,25423.0
2018-01-25 14:40:00,254.37,254.78,253.88,254.31,34677.0,254.37,254.78,253.88,254.31,34677.0
2018-01-25 14:50:00,254.25,254.59,253.94,254.39,30558.0,254.25,254.59,253.94,254.39,30558.0
2018-01-25 15:00:00,254.28,254.32,253.58,253.73,49216.0,254.28,254.32,253.58,253.73,49216.0
2018-01-25 15:10:00,253.62,253.75,253.13,253.56,50928.0,253.62,253.75,253.13,253.56,50928.0
2018-01-25 15:20:00,253.55,253.63,253.4,253.48,42347.0,253.55,253.63,253.4,253.48,42347.0
2018-01-25 15:30:00,253.55,253.55,253.03,253.17,63017.0,253.55,253.55,253.03,253.17,63017.0
2018-01-25 15:40:00,253.2,253.47,253.14,253.39,70880.0,253.2,253.47,253.14,253.39,70880.0
2018-01-25 15:50:00,253.37,254.28,253.37,254.14,144371.0,253.37,254.28,253.37,254.14,144371.0
2018-01-26 09:30:00,255.73,256.29,254.31,254.65,123391.0,255.73,256.29,254.31,254.65,123391.0
2018-01-26 09:40:00,254.55,255.55,253.8,254.41,77260.0,254.55,255.55,253.8,254.41,77260.0
2018-01-26 09:50:00,254.54,254.94,254.0,254.22,50742.0,254.54,254.94,254.0,254.22,50742.0
2018-01-26 10:00:00,254.24,254.75,254.05,254.7,44334.0,254.24,254.75,254.05,254.7,44334.0
2018-01-26 10:10:00,254.68,255.58,254.45,255.51,49625.0,254.68,255.58,254.45,255.51,49625.0
2018-01-26 10:20:00,255.72,256.4,255.51,256.27,41405.0,255.72,256.4,255.51,256.27,41405.0
2018-01-26 10:30:00,256.27,257.21,256.12,257.13,43214.0,256.27,257.21,256.12,257.13,43214.0
2018-01-26 10:40:00,257.07,257.56,256.8,257.2,55313.0,257.07,257.56,256.8,257.2,55313.0
2018-01-26 10:50:00,257.13,257.96,257.12,257.55,46372.0,257.13,257.96,257.12,257.55,46372.0
2018-01-26 11:00:00,257.5,258.0,256.9,258.0,53640.0,257.5,258.0,256.9,258.0,53640.0
2018-01-26 11:10:00,257.96,257.96,257.45,257.62,32935.0,257.96,257.96,257.45,257.62,32935.0
2018-01-26 11:20:00,257.66,258.59,257.35,258.42,55541.0,257.66,258.59,257.35,258.42,55541.0
2018-01-26 11:30:00,258.36,258.57,257.81,257.99,36346.0,258.36,258.57,257.81,257.99,36346.0
2018-01-26 11:40:00,258.0,258.02,256.86,256.88,40317.0,258.0,258.02,256.86,256.88,40317.0
2018-01-26 11:50:00,256.88,257.58,256.74,257.53,22871.0,256.88,257.58,256.74,257.53,22871.0
2018-01-26 12:00:00,257.53,258.19,257.43,258.01,30382.0,257.53,258.19,257.43,258.01,30382.0
2018-01-26 12:10:00,258.05,258.14,257.51,258.14,9795.0,258.05,258.14,257.51,258.14,9795.0
2018-01-26 12:20:00,258.11,258.58,258.08,258.16,31411.0,258.11,258.58,258.08,258.16,31411.0
2018-01-26 12:30:00,258.16,258.61,258.05,258.25,37240.0,258.16,258.61,258.05,258.25,37240.0
2018-01-26 12:40:00,258.24,259.24,258.21,259.24,50830.0,258.24,259.24,258.21,259.24,50830.0
2018-01-26 12:50:00,259.19,259.23,258.71,258.71,20544.0,259.19,259.23,258.71,258.71,20544.0
2018-01-26 13:00:00,258.82,259.11,258.7,258.7,15473.0,258.82,259.11,258.7,258.7,15473.0
2018-01-26 13:10:00,258.73,258.83,258.52,258.74,8671.0,258.73,258.83,258.52,258.74,8671.0
2018-01-26 13:20:00,258.63,258.7,258.25,258.25,16652.0,258.63,258.7,258.25,258.25,16652.0
2018-01-26 13:30:00,258.25,258.73,258.25,258.39,15326.0,258.25,258.73,258.25,258.39,15326.0
2018-01-26 13:40:00,258.44,259.11,258.33,258.98,28544.0,258.44,259.11,258.33,258.98,28544.0
2018-01-26 13:50:00,258.99,259.46,258.86,259.08,35993.0,258.99,259.46,258.86,259.08,35993.0
2018-01-26 14:00:00,259.18,259.46,258.92,259.46,30578.0,259.18,259.46,258.92,259.46,30578.0
2018-01-26 14:10:00,259.45,260.43,259.38,260.06,59995.0,259.45,260.43,259.38,260.06,59995.0
2018-01-26 14:20:00,260.02,260.1,259.44,259.6,32379.0,260.02,260.1,259.44,259.6,32379.0
2018-01-26 14:30:00,259.58,259.69,259.13,259.58,18731.0,259.58,259.69,259.13,259.58,18731.0
2018-01-26 14:40:00,259.58,259.96,259.45,259.93,25529.0,259.58,259.96,259.45,259.93,25529.0
2018-01-26 14:50:00,259.79,260.12,259.5,259.93,41492.0,259.79,260.12,259.5,259.93,41492.0
2018-01-26 15:00:00,259.87,259.97,259.66,259.85,21654.0,259.87,259.97,259.66,259.85,21654.0
2018-01-26 15:10:00,259.86,260.24,259.68,259.86,32533.0,259.86,260.24,259.68,259.86,32533.0
2018-01-26 15:20:00,259.92,259.96,259.14,259.25,35142.0,259.92,259.96,259.14,259.25,35142.0
2018-01-26 15:30:00,259.3,259.62,259.06,259.41,54252.0,259.3,259.62,259.06,259.41,54252.0
2018-01-26 15:40:00,259.38,259.61,259.3,259.46,59274.0,259.38,259.61,259.3,259.46,59274.0
2018-01-26 15:50:00,259.53,260.26,259.36,260.23,230686.0,259.53,260.26,259.36,260.23,230686.0
2018-01-29 09:30:00,256.9,256.98,253.77,254.41,288887.0,256.9,256.98,253.77,254.41,288887.0
2018-01-29 09:40:00,254.33,256.13,254.2,254.75,121115.0,254.33,256.13,254.2,254.75,121115.0
2018-01-29 09:50:00,254.8,255.29,253.89,254.87,80919.0,254.8,255.29,253.89,254.87,80919.0
2018-01-29 10:00:00,254.89,254.98,252.8,253.23,146897.0,254.89,254.98,252.8,253.23,146897.0
2018-01-29 10:10:00,253.1,255.39,253.01,255.38,122179.0,253.1,255.39,253.01,255.38,122179.0
2018-01-29 10:20:00,255.47,256.13,255.0,255.98,76440.0,255.47,256.13,255.0,255.98,76440.0
2018-01-29 10:30:00,256.0,256.84,254.67,255.11,84055.0,256.0,256.84,254.67,255.11,84055.0
2018-01-29 10:40:00,254.89,254.98,253.65,254.01,48841.0,254.89,254.98,253.65,254.01,48841.0
2018-01-29 10:50:00,254.03,254.3,253.36,254.03,59777.0,254.03,254.3,253.36,254.03,59777.0
2018-01-29 11:00:00,254.03,254.04,253.3,253.5,40285.0,254.03,254.04,253.3,253.5,40285.0
2018-01-29 11:10:00,253.59,254.68,253.35,254.1,37854.0,253.59,254.68,253.35,254.1,37854.0
2018-01-29 11:20:00,254.0,254.88,254.0,254.71,35770.0,254.0,254.88,254.0,254.71,35770.0
2018-01-29 11:30:00,254.71,254.9,254.16,254.68,23357.0,254.71,254.9,254.16,254.68,23357.0
2018-01-29 11:40:00,254.64,255.22,254.3,254.88,29895.0,254.64,255.22,254.3,254.88,29895.0
2018-01-29 11:50:00,254.92,255.09,254.38,254.42,23719.0,254.92,255.09,254.38,254.42,23719.0
2018-01-29 12:00:00,254.61,255.0,254.23,254.8,22957.0,254.61,255.0,254.23,254.8,22957.0
2018-01-29 12:10:00,254.86,255.38,254.85,255.16,33305.0,254.86,255.38,254.85,255.16,33305.0
2018-01-29 12:20:00,255.16,255.73,254.96,255.36,24443.0,255.16,255.73,254.96,255.36,24443.0
2018-01-29 12:30:00,255.43,255.53,254.94,255.04,20230.0,255.43,255.53,254.94,255.04,20230.0
2018-01-29 12:40:00,255.09,255.36,254.81,255.05,17136.0,255.09,255.36,254.81,255.05,17136.0
2018-01-29 12:50:00,255.07,256.0,255.03,255.95,21594.0,255.07,256.0,255.03,255.95,21594.0
2018-01-29 13:00:00,255.87,256.49,255.64,255.95,35424.0,255.87,256.49,255.64,255.95,35424.0
2018-01-29 13:10:00,255.93,256.81,255.93,256.68,48519.0,255.93,256.81,255.93,256.68,48519.0
2018-01-29 13:20:00,256.69,256.8,254.21,254.5,128391.0,256.69,256.8,254.21,254.5,128391.0
2018-01-29 13:30:00,254.48,255.47,254.39,255.28,76599.0,254.48,255.47,254.39,255.28,76599.0
2018-01-29 13:40:00,255.1,255.21,254.59,254.77,31826.0,255.1,255.21,254.59,254.77,31826.0
2018-01-29 13:50:00,254.84,255.15,254.59,255.14,28225.0,254.84,255.15,254.59,255.14,28225.0
2018-01-29 14:00:00,255.19,255.34,254.6,254.6,27524.0,255.19,255.34,254.6,254.6,27524.0
2018-01-29 14:10:00,254.75,255.03,254.45,254.51,40919.0,254.75,255.03,254.45,254.51,40919.0
2018-01-29 14:20:00,254.56,254.75,254.21,254.37,20596.0,254.56,254.75,254.21,254.37,20596.0
2018-01-29 14:30:00,254.38,254.9,254.34,254.66,15062.0,254.38,254.9,254.34,254.66,15062.0
2018-01-29 14:40:00,254.67,254.77,254.16,254.76,36742.0,254.67,254.77,254.16,254.76,36742.0
2018-01-29 14:50:00,254.77,254.77,254.18,254.2,31407.0,254.77,254.77,254.18,254.2,31407.0
2018-01-29 15:00:00,254.2,254.39,253.92,254.01,47449.0,254.2,254.39,253.92,254.01,47449.0
2018-01-29 15:10:00,254.02,254.12,253.61,253.64,39430.0,254.02,254.12,253.61,253.64,39430.0
2018-01-29 15:20:00,253.6,253.62,253.11,253.22,55458.0,253.6,253.62,253.11,253.22,55458.0
2018-01-29 15:30:00,253.24,253.69,253.21,253.43,56156.0,253.24,253.69,253.21,253.43,56156.0
2018-01-29 15:40:00,253.41,253.45,253.0,253.05,92627.0,253.41,253.45,253.0,253.05,92627.0
2018-01-29 15:50:00,253.04,254.18,253.04,253.73,277686.0,253.04,254.18,253.04,253.73,277686.0
2018-01-30 09:30:00,248.0,249.35,243.13,243.61,594955.0,248.0,249.35,243.13,243.61,594955.0
2018-01-30 09:40:00,243.42,244.51,242.42,242.77,249847.0,243.42,244.51,242.42,242.77,249847.0
2018-01-30 09:50:00,242.85,243.43,241.2,242.57,201751.0,242.85,243.43,241.2,242.57,201751.0
2018-01-30 10:00:00,242.58,242.74,241.5,242.41,158268.0,242.58,242.74,241.5,242.41,158268.0
2018-01-30 10:10:00,242.41,243.89,242.41,243.46,184711.0,242.41,243.89,242.41,243.46,184711.0
2018-01-30 10:20:00,243.49,245.15,242.74,244.98,171902.0,243.49,245.15,242.74,244.98,171902.0
2018-01-30 10:30:00,245.14,246.05,244.31,244.56,177368.0,245.14,246.05,244.31,244.56,177368.0
2018-01-30 10:40:00,244.6,244.67,242.77,243.2,68187.0,244.6,244.67,242.77,243.2,68187.0
2018-01-30 10:50:00,243.21,245.41,243.14,245.1,103449.0,243.21,245.41,243.14,245.1,103449.0
2018-01-30 11:00:00,245.04,245.48,244.59,245.12,54616.0,245.04,245.48,244.59,245.12,54616.0
2018-01-30 11:10:00,245.12,245.62,244.78,244.81,76741.0,245.12,245.62,244.78,244.81,76741.0
2018-01-30 11:20:00,245.04,245.08,243.59,243.94,66862.0,245.04,245.08,243.59,243.94,66862.0
2018-01-30 11:30:00,243.98,244.54,243.58,244.0,40394.0,243.98,244.54,243.58,244.0,40394.0
2018-01-30 11:40:00,244.05,244.96,243.91,244.89,43707.0,244.05,244.96,243.91,244.89,43707.0
2018-01-30 11:50:00,244.82,245.08,244.5,244.54,32291.0,244.82,245.08,244.5,244.54,32291.0
2018-01-30 12:00:00,244.58,244.78,243.98,244.27,32419.0,244.58,244.78,243.98,244.27,32419.0
2018-01-30 12:10:00,244.34,244.77,244.13,244.52,36853.0,244.34,244.77,244.13,244.52,36853.0
2018-01-30 12:20:00,244.48,244.94,244.41,244.5,31802.0,244.48,244.94,244.41,244.5,31802.0
2018-01-30 12:30:00,244.45,244.52,243.83,243.92,32064.0,244.45,244.52,243.83,243.92,32064.0
2018-01-30 12:40:00,243.82,243.89,243.5,243.78,28425.0,243.82,243.89,243.5,243.78,28425.0
2018-01-30 12:50:00,243.74,243.86,243.5,243.8,19681.0,243.74,243.86,243.5,243.8,19681.0
2018-01-30 13:00:00,243.84,243.92,242.93,243.18,43133.0,243.84,243.92,242.93,243.18,43133.0
2018-01-30 13:10:00,243.28,243.83,243.19,243.6,20549.0,243.28,243.83,243.19,243.6,20549.0
2018-01-30 13:20:00,243.69,244.3,243.46,243.82,31051.0,243.69,244.3,243.46,243.82,31051.0
2018-01-30 13:30:00,243.95,244.22,243.53,244.0,17336.0,243.95,244.22,243.53,244.0,17336.0
2018-01-30 13:40:00,244.1,244.8,244.03,244.58,36512.0,244.1,244.8,244.03,244.58,36512.0
2018-01-30 13:50:00,244.58,245.07,244.42,244.74,61658.0,244.58,245.07,244.42,244.74,61658.0
2018-01-30 14:00:00,244.71,244.72,243.9,243.92,31463.0,244.71,244.72,243.9,243.92,31463.0
2018-01-30 14:10:00,243.94,244.31,243.5,244.31,43464.0,243.94,244.31,243.5,244.31,43464.0
2018-01-30 14:20:00,244.28,245.14,244.28,244.72,48435.0,244.28,245.14,244.28,244.72,48435.0
2018-01-30 14:30:00,244.72,244.78,243.88,244.33,21721.0,244.72,244.78,243.88,244.33,21721.0
2018-01-30 14:40:00,244.42,244.56,244.09,244.56,14776.0,244.42,244.56,244.09,244.56,14776.0
2018-01-30 14:50:00,244.36,244.8,244.2,244.78,16136.0,244.36,244.8,244.2,244.78,16136.0
2018-01-30 15:00:00,244.78,245.11,244.7,244.92,25181.0,244.78,245.11,244.7,244.92,25181.0
2018-01-30 15:10:00,244.99,245.52,244.8,244.94,50999.0,244.99,245.52,244.8,244.94,50999.0
2018-01-30 15:20:00,244.95,245.06,244.47,244.65,37015.0,244.95,245.06,244.47,244.65,37015.0
2018-01-30 15:30:00,244.62,245.14,244.5,244.65,46216.0,244.62,245.14,244.5,244.65,46216.0
2018-01-30 15:40:00,244.68,244.81,244.23,244.27,85295.0,244.68,244.81,244.23,244.27,85295.0
2018-01-30 15:50:00,244.25,245.0,243.05,243.55,296137.0,244.25,245.0,243.05,243.55,296137.0
2018-01-31 09:30:00,247.48,247.86,245.0,245.51,199742.0,247.48,247.86,245.0,245.51,199742.0
2018-01-31 09:40:00,245.63,247.0,245.47,246.37,106546.0,245.63,247.0,245.47,246.37,106546.0
2018-01-31 09:50:00,246.3,246.3,245.38,245.72,56753.0,246.3,246.3,245.38,245.72,56753.0
2018-01-31 10:00:00,245.69,246.45,245.02,245.09,86839.0,245.69,246.45,245.02,245.09,86839.0
2018-01-31 10:10:00,245.09,245.35,244.57,245.31,130540.0,245.09,245.35,244.57,245.31,130540.0
2018-01-31 10:20:00,245.31,245.31,243.8,244.73,80129.0,245.31,245.31,243.8,244.73,80129.0
2018-01-31 10:30:00,244.86,244.92,243.8,243.8,75867.0,244.86,244.92,243.8,243.8,75867.0
2018-01-31 10:40:00,243.81,243.86,242.79,243.56,105370.0,243.81,243.86,242.79,243.56,105370.0
2018-01-31 10:50:00,243.56,243.6,242.59,242.75,68392.0,243.56,243.6,242.59,242.75,68392.0
2018-01-31 11:00:00,242.8,243.18,242.4,242.79,74234.0,242.8,243.18,242.4,242.79,74234.0
2018-01-31 11:10:00,242.8,243.47,242.48,243.16,71838.0,242.8,243.47,242.48,243.16,71838.0
2018-01-31 11:20:00,243.22,244.15,243.11,243.41,44046.0,243.22,244.15,243.11,243.41,44046.0
2018-01-31 11:30:00,243.46,244.0,243.19,243.93,49491.0,243.46,244.0,243.19,243.93,49491.0
2018-01-31 11:40:00,243.91,244.0,243.74,243.84,53963.0,243.91,244.0,243.74,243.84,53963.0
2018-01-31 11:50:00,243.79,244.44,243.62,244.42,24811.0,243.79,244.44,243.62,244.42,24811.0
2018-01-31 12:00:00,244.34,245.13,244.13,244.98,37918.0,244.34,245.13,244.13,244.98,37918.0
2018-01-31 12:10:00,244.97,245.13,244.48,244.84,23194.0,244.97,245.13,244.48,244.84,23194.0
2018-01-31 12:20:00,244.85,245.15,244.65,245.0,25627.0,244.85,245.15,244.65,245.0,25627.0
2018-01-31 12:30:00,245.07,245.5,245.02,245.44,23406.0,245.07,245.5,245.02,245.44,23406.0
2018-01-31 12:40:00,245.5,245.6,245.07,245.13,21351.0,245.5,245.6,245.07,245.13,21351.0
2018-01-31 12:50:00,245.07,245.27,244.77,244.89,26113.0,245.07,245.27,244.77,244.89,26113.0
2018-01-31 13:00:00,244.91,245.25,244.88,245.04,19750.0,244.91,245.25,244.88,245.04,19750.0
2018-01-31 13:10:00,245.14,245.16,244.78,244.89,17456.0,245.14,245.16,244.78,244.89,17456.0
2018-01-31 13:20:00,244.98,245.35,244.95,245.35,13485.0,244.98,245.35,244.95,245.35,13485.0
2018-01-31 13:30:00,245.41,245.68,245.2,245.27,20043.0,245.41,245.68,245.2,245.27,20043.0
2018-01-31 13:40:00,245.29,245.34,244.5,244.7,31217.0,245.29,245.34,244.5,244.7,31217.0
2018-01-31 13:50:00,244.76,245.0,244.34,244.73,27791.0,244.76,245.0,244.34,244.73,27791.0
2018-01-31 14:00:00,244.82,245.54,244.76,245.35,36267.0,244.82,245.54,244.76,245.35,36267.0
2018-01-31 14:10:00,245.43,246.53,245.23,246.28,79199.0,245.43,246.53,245.23,246.28,79199.0
2018-01-31 14:20:00,246.28,246.3,245.2,246.06,51116.0,246.28,246.3,245.2,246.06,51116.0
2018-01-31 14:30:00,246.08,246.46,245.78,246.4,63643.0,246.08,246.46,245.78,246.4,63643.0
2018-01-31 14:40:00,246.36,246.88,246.12,246.28,52674.0,246.36,246.88,246.12,246.28,52674.0
2018-01-31 14:50:00,246.23,247.0,245.66,246.87,74552.0,246.23,247.0,245.66,246.87,74552.0
2018-01-31 15:00:00,246.87,247.0,245.89,246.31,38260.0,246.87,247.0,245.89,246.31,38260.0
2018-01-31 15:10:00,246.33,247.43,245.87,247.4,75721.0,246.33,247.43,245.87,247.4,75721.0
2018-01-31 15:20:00,247.43,248.0,247.19,247.84,137848.0,247.43,248.0,247.19,247.84,137848.0
2018-01-31 15:30:00,247.76,248.06,247.36,247.38,84695.0,247.76,248.06,247.36,247.38,84695.0
2018-01-31 15:40:00,247.39,248.18,247.24,247.65,104546.0,247.39,248.18,247.24,247.65,104546.0
2018-01-31 15:50:00,247.61,247.64,246.34,246.94,248746.0,247.61,247.64,246.34,246.94,248746.0
2018-02-01 09:30:00,243.33,245.8,241.63,244.9,200927.0,243.33,245.8,241.63,244.9,200927.0
2018-02-01 09:40:00,245.17,245.38,243.34,244.06,149798.0,245.17,245.38,243.34,244.06,149798.0
2018-02-01 09:50:00,244.31,247.74,244.18,247.53,100703.0,244.31,247.74,244.18,247.53,100703.0
2018-02-01 10:00:00,247.77,248.23,246.85,247.05,113385.0,247.77,248.23,246.85,247.05,113385.0
2018-02-01 10:10:00,246.89,247.4,246.39,246.88,30961.0,246.89,247.4,246.39,246.88,30961.0
2018-02-01 10:20:00,246.86,247.5,246.24,246.24,23793.0,246.86,247.5,246.24,246.24,23793.0
2018-02-01 10:30:00,246.49,247.4,246.38,247.22,24814.0,246.49,247.4,246.38,247.22,24814.0
2018-02-01 10:40:00,247.25,247.52,246.67,247.02,27131.0,247.25,247.52,246.67,247.02,27131.0
2018-02-01 10:50:00,247.22,248.0,246.9,247.25,147662.0,247.22,248.0,246.9,247.25,147662.0
2018-02-01 11:00:00,247.16,247.59,246.63,246.85,68047.0,247.16,247.59,246.63,246.85,68047.0
2018-02-01 11:10:00,246.67,247.39,246.07,247.08,38154.0,246.67,247.39,246.07,247.08,38154.0
2018-02-01 11:20:00,247.12,247.19,245.49,245.49,19042.0,247.12,247.19,245.49,245.49,19042.0
2018-02-01 11:30:00,245.32,245.66,244.68,245.04,52108.0,245.32,245.66,244.68,245.04,52108.0
2018-02-01 11:40:00,245.2,245.83,245.02,245.3,20224.0,245.2,245.83,245.02,245.3,20224.0
2018-02-01 11:50:00,245.34,246.05,245.34,245.7,14166.0,245.34,246.05,245.34,245.7,14166.0
2018-02-01 12:00:00,245.83,246.36,245.19,245.41,16492.0,245.83,246.36,245.19,245.41,16492.0
2018-02-01 12:10:00,245.91,245.95,245.32,245.5,5178.0,245.91,245.95,245.32,245.5,5178.0
2018-02-01 12:20:00,245.48,245.66,244.91,245.39,16437.0,245.48,245.66,244.91,245.39,16437.0
2018-02-01 12:30:00,245.57,245.86,245.34,245.34,6400.0,245.57,245.86,245.34,245.34,6400.0
2018-02-01 12:40:00,245.33,245.58,244.87,244.97,30705.0,245.33,245.58,244.87,244.97,30705.0
2018-02-01 12:50:00,244.93,245.0,244.43,244.94,12757.0,244.93,245.0,244.43,244.94,12757.0
2018-02-01 13:00:00,245.02,245.35,244.74,245.17,16312.0,245.02,245.35,244.74,245.17,16312.0
2018-02-01 13:10:00,245.14,245.62,244.78,244.85,25721.0,245.14,245.62,244.78,244.85,25721.0
2018-02-01 13:20:00,244.82,245.69,244.77,245.14,9321.0,244.82,245.69,244.77,245.14,9321.0
2018-02-01 13:30:00,245.16,245.37,244.13,244.13,16932.0,245.16,245.37,244.13,244.13,16932.0
2018-02-01 13:40:00,244.17,244.58,243.85,244.0,22785.0,244.17,244.58,243.85,244.0,22785.0
2018-02-01 13:50:00,244.08,244.11,243.1,243.36,42381.0,244.08,244.11,243.1,243.36,42381.0
2018-02-01 14:00:00,243.35,243.81,243.28,243.62,25443.0,243.35,243.81,243.28,243.62,25443.0
2018-02-01 14:10:00,243.49,243.71,243.19,243.28,24180.0,243.49,243.71,243.19,243.28,24180.0
2018-02-01 14:20:00,243.33,243.58,242.68,243.41,28355.0,243.33,243.58,242.68,243.41,28355.0
2018-02-01 14:30:00,243.47,243.67,243.15,243.21,28531.0,243.47,243.67,243.15,243.21,28531.0
2018-02-01 14:40:00,243.15,243.42,242.9,243.01,47333.0,243.15,243.42,242.9,243.01,47333.0
2018-02-01 14:50:00,243.03,243.2,242.76,242.99,20973.0,243.03,243.2,242.76,242.99,20973.0
2018-02-01 15:00:00,243.06,243.07,242.54,242.82,38000.0,243.06,243.07,242.54,242.82,38000.0
2018-02-01 15:10:00,242.89,242.93,242.28,242.29,28578.0,242.89,242.93,242.28,242.29,28578.0
2018-02-01 15:20:00,242.34,242.88,242.0,242.28,45934.0,242.34,242.88,242.0,242.28,45934.0
2018-02-01 15:30:00,242.04,242.13,239.68,239.93,186560.0,242.04,242.13,239.68,239.93,186560.0
2018-02-01 15:40:00,239.85,240.62,239.37,240.62,154104.0,239.85,240.62,239.37,240.62,154104.0
2018-02-01 15:50:00,240.62,241.0,240.3,240.62,228749.0,240.62,241.0,240.3,240.62,228749.0
2018-02-02 09:30:00,237.49,238.5,236.52,237.85,161376.0,237.49,238.5,236.52,237.85,161376.0
2018-02-02 09:40:00,237.83,237.97,236.04,236.47,62740.0,237.83,237.97,236.04,236.47,62740.0
2018-02-02 09:50:00,236.26,236.28,234.35,235.04,122646.0,236.26,236.28,234.35,235.04,122646.0
2018-02-02 10:00:00,235.16,235.37,232.64,233.78,183425.0,235.16,235.37,232.64,233.78,183425.0
2018-02-02 10:10:00,233.77,234.21,232.76,234.09,136193.0,233.77,234.21,232.76,234.09,136193.0
2018-02-02 10:20:00,234.09,234.55,233.46,233.64,94448.0,234.09,234.55,233.46,233.64,94448.0
2018-02-02 10:30:00,233.96,234.0,232.43,233.43,102217.0,233.96,234.0,232.43,233.43,102217.0
2018-02-02 10:40:00,233.41,234.26,233.26,233.38,51944.0,233.41,234.26,233.26,233.38,51944.0
2018-02-02 10:50:00,233.39,235.03,233.38,234.55,81361.0,233.39,235.03,233.38,234.55,81361.0
2018-02-02 11:00:00,234.47,234.59,233.14,233.65,34197.0,234.47,234.59,233.14,233.65,34197.0
2018-02-02 11:10:00,233.82,234.5,233.0,233.1,56851.0,233.82,234.5,233.0,233.1,56851.0
2018-02-02 11:20:00,233.02,234.05,232.91,234.05,51921.0,233.02,234.05,232.91,234.05,51921.0
2018-02-02 11:30:00,234.07,234.23,233.33,234.08,54435.0,234.07,234.23,233.33,234.08,54435.0
2018-02-02 11:40:00,234.28,234.42,233.59,233.91,21665.0,234.28,234.42,233.59,233.91,21665.0
2018-02-02 11:50:00,234.09,234.55,233.59,233.59,28046.0,234.09,234.55,233.59,233.59,28046.0
2018-02-02 12:00:00,233.74,233.94,233.3,233.81,45882.0,233.74,233.94,233.3,233.81,45882.0
2018-02-02 12:10:00,233.84,234.32,233.49,234.21,79043.0,233.84,234.32,233.49,234.21,79043.0
2018-02-02 12:20:00,234.08,236.16,233.96,236.09,112650.0,234.08,236.16,233.96,236.09,112650.0
2018-02-02 12:30:00,236.1,236.1,235.24,235.79,88236.0,236.1,236.1,235.24,235.79,88236.0
2018-02-02 12:40:00,235.71,235.89,235.41,235.83,22377.0,235.71,235.89,235.41,235.83,22377.0
2018-02-02 12:50:00,235.88,235.88,235.4,235.43,38262.0,235.88,235.88,235.4,235.43,38262.0
2018-02-02 13:00:00,235.35,235.43,234.65,234.85,42841.0,235.35,235.43,234.65,234.85,42841.0
2018-02-02 13:10:00,234.74,235.75,234.74,235.21,30160.0,234.74,235.75,234.74,235.21,30160.0
2018-02-02 13:20:00,235.15,235.28,234.5,235.05,25916.0,235.15,235.28,234.5,235.05,25916.0
2018-02-02 13:30:00,235.04,235.44,234.96,235.14,23730.0,235.04,235.44,234.96,235.14,23730.0
2018-02-02 13:40:00,235.09,235.75,234.81,235.4,32862.0,235.09,235.75,234.81,235.4,32862.0
2018-02-02 13:50:00,235.47,235.91,235.38,235.45,20907.0,235.47,235.91,235.38,235.45,20907.0
2018-02-02 14:00:00,235.45,235.72,235.23,235.48,18368.0,235.45,235.72,235.23,235.48,18368.0
2018-02-02 14:10:00,235.42,235.58,235.0,235.06,28103.0,235.42,235.58,235.0,235.06,28103.0
2018-02-02 14:20:00,235.2,235.48,234.8,234.89,20860.0,235.2,235.48,234.8,234.89,20860.0
2018-02-02 14:30:00,234.89,235.76,234.89,235.0,49491.0,234.89,235.76,234.89,235.0,49491.0
2018-02-02 14:40:00,235.09,235.21,234.45,234.6,21887.0,235.09,235.21,234.45,234.6,21887.0
2018-02-02 14:50:00,234.66,234.67,233.15,233.49,49974.0,234.66,234.67,233.15,233.49,49974.0
2018-02-02 15:00:00,233.49,233.54,232.72,232.72,67831.0,233.49,233.54,232.72,232.72,67831.0
2018-02-02 15:10:00,232.77,233.99,232.74,233.49,38883.0,232.77,233.99,232.74,233.49,38883.0
2018-02-02 15:20:00,233.54,234.19,233.48,233.49,45214.0,233.54,234.19,233.48,233.49,45214.0
2018-02-02 15:30:00,233.46,234.13,233.06,234.13,84066.0,233.46,234.13,233.06,234.13,84066.0
2018-02-02 15:40:00,234.02,234.14,233.39,233.4,78637.0,234.02,234.14,233.39,233.4,78637.0
2018-02-02 15:50:00,233.46,234.17,232.89,233.12,224749.0,233.46,234.17,232.89,233.12,224749.0
2018-02-05 09:30:00,229.42,230.44,224.58,230.41,417345.0,229.42,230.44,224.58,230.41,417345.0
2018-02-05 09:40:00,230.1,230.8,228.9,230.42,183628.0,230.1,230.8,228.9,230.42,183628.0
2018-02-05 09:50:00,230.37,231.5,229.26,231.38,186941.0,230.37,231.5,229.26,231.38,186941.0
2018-02-05 10:00:00,231.26,232.26,229.42,232.07,126580.0,231.26,232.26,229.42,232.07,126580.0
2018-02-05 10:10:00,232.02,233.64,231.98,233.18,102768.0,232.02,233.64,231.98,233.18,102768.0
2018-02-05 10:20:00,233.38,235.69,233.17,234.01,122606.0,233.38,235.69,233.17,234.01,122606.0
2018-02-05 10:30:00,234.2,234.2,232.0,232.3,64694.0,234.2,234.2,232.0,232.3,64694.0
2018-02-05 10:40:00,232.33,233.03,231.75,232.66,38213.0,232.33,233.03,231.75,232.66,38213.0
2018-02-05 10:50:00,232.63,232.63,231.33,231.77,43432.0,232.63,232.63,231.33,231.77,43432.0
2018-02-05 11:00:00,231.62,232.3,231.43,231.68,35688.0,231.62,232.3,231.43,231.68,35688.0
2018-02-05 11:10:00,231.68,231.68,230.16,230.16,51944.0,231.68,231.68,230.16,230.16,51944.0
2018-02-05 11:20:00,230.38,231.0,229.6,230.66,47569.0,230.38,231.0,229.6,230.66,47569.0
2018-02-05 11:30:00,230.84,231.0,230.03,230.39,30270.0,230.84,231.0,230.03,230.39,30270.0
2018-02-05 11:40:00,230.1,230.69,229.91,230.08,34323.0,230.1,230.69,229.91,230.08,34323.0
2018-02-05 11:50:00,230.06,230.93,230.03,230.8,34560.0,230.06,230.93,230.03,230.8,34560.0
2018-02-05 12:00:00,230.59,230.75,229.5,229.51,24122.0,230.59,230.75,229.5,229.51,24122.0
2018-02-05 12:10:00,229.54,230.11,229.19,229.38,48712.0,229.54,230.11,229.19,229.38,48712.0
2018-02-05 12:20:00,229.39,230.04,228.8,229.55,42084.0,229.39,230.04,228.8,229.55,42084.0
2018-02-05 12:30:00,229.54,229.78,228.71,229.15,23025.0,229.54,229.78,228.71,229.15,23025.0
2018-02-05 12:40:00,229.22,230.39,229.21,229.82,30437.0,229.22,230.39,229.21,229.82,30437.0
2018-02-05 12:50:00,230.05,230.09,229.28,229.28,19787.0,230.05,230.09,229.28,229.28,19787.0
2018-02-05 13:00:00,229.23,229.45,228.65,228.99,31196.0,229.23,229.45,228.65,228.99,31196.0
2018-02-05 13:10:00,228.97,229.29,228.18,228.41,30739.0,228.97,229.29,228.18,228.41,30739.0
2018-02-05 13:20:00,228.42,228.85,227.86,228.23,35801.0,228.42,228.85,227.86,228.23,35801.0
2018-02-05 13:30:00,228.37,229.17,228.24,228.34,28788.0,228.37,229.17,228.24,228.34,28788.0
2018-02-05 13:40:00,228.59,229.51,228.56,229.3,26311.0,228.59,229.51,228.56,229.3,26311.0
2018-02-05 13:50:00,229.3,230.71,229.3,230.63,31300.0,229.3,230.71,229.3,230.63,31300.0
2018-02-05 14:00:00,230.63,230.7,229.65,229.76,30872.0,230.63,230.7,229.65,229.76,30872.0
2018-02-05 14:10:00,229.67,230.22,229.41,229.74,21717.0,229.67,230.22,229.41,229.74,21717.0
2018-02-05 14:20:00,229.65,230.08,229.0,229.38,31005.0,229.65,230.08,229.0,229.38,31005.0
2018-02-05 14:30:00,229.32,229.41,227.78,228.09,52296.0,229.32,229.41,227.78,228.09,52296.0
2018-02-05 14:40:00,228.2,228.73,227.5,227.94,49293.0,228.2,228.73,227.5,227.94,49293.0
2018-02-05 14:50:00,227.74,227.81,226.7,227.27,72428.0,227.74,227.81,226.7,227.27,72428.0
2018-02-05 15:00:00,227.14,227.61,225.2,225.7,94545.0,227.14,227.61,225.2,225.7,94545.0
2018-02-05 15:10:00,225.52,228.5,225.11,227.07,131572.0,225.52,228.5,225.11,227.07,131572.0
2018-02-05 15:20:00,226.97,227.99,226.08,227.57,81202.0,226.97,227.99,226.08,227.57,81202.0
2018-02-05 15:30:00,227.84,227.99,226.31,226.42,83652.0,227.84,227.99,226.31,226.42,83652.0
2018-02-05 15:40:00,226.5,227.27,225.42,225.54,122375.0,226.5,227.27,225.42,225.54,122375.0
2018-02-05 15:50:00,225.47,226.94,225.18,225.34,320707.0,225.47,226.94,225.18,225.34,320707.0
2018-02-06 09:30:00,218.0,224.0,216.0,221.66,869615.0,218.0,224.0,216.0,221.66,869615.0
2018-02-06 09:40:00,221.48,223.78,220.74,220.75,288624.0,221.48,223.78,220.74,220.75,288624.0
2018-02-06 09:50:00,220.87,226.38,220.87,224.11,274534.0,220.87,226.38,220.87,224.11,274534.0
2018-02-06 10:00:00,224.27,225.65,222.63,223.22,174481.0,224.27,225.65,222.63,223.22,174481.0
2018-02-06 10:10:00,223.41,224.72,220.24,222.67,134211.0,223.41,224.72,220.24,222.67,134211.0
2018-02-06 10:20:00,222.66,223.83,220.39,222.17,145261.0,222.66,223.83,220.39,222.17,145261.0
2018-02-06 10:30:00,222.11,222.68,217.65,218.22,221931.0,222.11,222.68,217.65,218.22,221931.0
2018-02-06 10:40:00,218.03,221.19,218.03,220.5,122764.0,218.03,221.19,218.03,220.5,122764.0
2018-02-06 10:50:00,220.35,221.9,220.07,220.72,86673.0,220.35,221.9,220.07,220.72,86673.0
2018-02-06 11:00:00,220.73,221.51,220.08,221.25,63522.0,220.73,221.51,220.08,221.25,63522.0
2018-02-06 11:10:00,221.0,221.0,219.47,220.84,59491.0,221.0,221.0,219.47,220.84,59491.0
2018-02-06 11:20:00,220.93,221.69,220.32,220.95,66217.0,220.93,221.69,220.32,220.95,66217.0
2018-02-06 11:30:00,221.23,221.49,219.99,220.6,50680.0,221.23,221.49,219.99,220.6,50680.0
2018-02-06 11:40:00,220.75,221.62,220.12,221.05,36280.0,220.75,221.62,220.12,221.05,36280.0
2018-02-06 11:50:00,221.01,222.43,220.87,221.5,34397.0,221.01,222.43,220.87,221.5,34397.0
2018-02-06 12:00:00,221.66,223.96,221.65,223.91,33279.0,221.66,223.96,221.65,223.91,33279.0
2018-02-06 12:10:00,223.61,224.5,222.9,223.29,25874.0,223.61,224.5,222.9,223.29,25874.0
2018-02-06 12:20:00,223.66,224.83,222.88,224.32,30707.0,223.66,224.83,222.88,224.32,30707.0
2018-02-06 12:30:00,224.5,225.7,224.18,225.7,41210.0,224.5,225.7,224.18,225.7,41210.0
2018-02-06 12:40:00,225.61,225.95,224.5,224.79,35014.0,225.61,225.95,224.5,224.79,35014.0
2018-02-06 12:50:00,224.81,224.97,223.91,224.67,24987.0,224.81,224.97,223.91,224.67,24987.0
2018-02-06 13:00:00,224.46,224.46,223.0,223.24,32357.0,224.46,224.46,223.0,223.24,32357.0
2018-02-06 13:10:00,223.11,224.58,222.8,224.57,19843.0,223.11,224.58,222.8,224.57,19843.0
2018-02-06 13:20:00,224.49,225.36,223.84,225.09,30449.0,224.49,225.36,223.84,225.09,30449.0
2018-02-06 13:30:00,224.83,225.03,224.29,224.44,25747.0,224.83,225.03,224.29,224.44,25747.0
2018-02-06 13:40:00,224.46,224.6,223.02,223.18,24170.0,224.46,224.6,223.02,223.18,24170.0
2018-02-06 13:50:00,223.25,223.46,222.5,222.86,24121.0,223.25,223.46,222.5,222.86,24121.0
2018-02-06 14:00:00,222.86,223.62,222.65,222.73,29050.0,222.86,223.62,222.65,222.73,29050.0
2018-02-06 14:10:00,222.71,223.35,221.86,222.01,56378.0,222.71,223.35,221.86,222.01,56378.0
2018-02-06 14:20:00,222.01,222.63,221.82,222.45,29463.0,222.01,222.63,221.82,222.45,29463.0
2018-02-06 14:30:00,222.26,224.3,221.83,224.12,60975.0,222.26,224.3,221.83,224.12,60975.0
2018-02-06 14:40:00,224.12,224.86,223.93,224.86,29525.0,224.12,224.86,223.93,224.86,29525.0
2018-02-06 14:50:00,224.93,227.07,224.63,226.62,74580.0,224.93,227.07,224.63,226.62,74580.0
2018-02-06 15:00:00,226.57,227.45,226.24,227.09,68180.0,226.57,227.45,226.24,227.09,68180.0
2018-02-06 15:10:00,227.08,227.27,225.71,226.24,84519.0,227.08,227.27,225.71,226.24,84519.0
2018-02-06 15:20:00,226.18,227.27,225.33,227.23,57796.0,226.18,227.27,225.33,227.23,57796.0
2018-02-06 15:30:00,227.24,229.73,226.99,229.5,172936.0,227.24,229.73,226.99,229.5,172936.0
2018-02-06 15:40:00,229.52,229.57,227.57,227.57,97666.0,229.52,229.57,227.57,227.57,97666.0
2018-02-06 15:50:00,227.39,230.0,227.01,228.81,230704.0,227.39,230.0,227.01,228.81,230704.0
2018-02-07 09:30:00,228.26,228.43,225.79,226.7,152596.0,228.26,228.43,225.79,226.7,152596.0
2018-02-07 09:40:00,226.79,227.3,225.08,225.63,78641.0,226.79,227.3,225.08,225.63,78641.0
2018-02-07 09:50:00,225.8,227.96,225.62,227.49,65127.0,225.8,227.96,225.62,227.49,65127.0
2018-02-07 10:00:00,227.5,229.66,227.11,228.97,83147.0,227.5,229.66,227.11,228.97,83147.0
2018-02-07 10:10:00,228.86,229.2,227.55,227.74,58519.0,228.86,229.2,227.55,227.74,58519.0
2018-02-07 10:20:00,227.91,228.12,226.59,226.61,33960.0,227.91,228.12,226.59,226.61,33960.0
2018-02-07 10:30:00,226.54,227.26,226.36,227.07,29136.0,226.54,227.26,226.36,227.07,29136.0
2018-02-07 10:40:00,227.22,227.32,226.26,227.11,29003.0,227.22,227.32,226.26,227.11,29003.0
2018-02-07 10:50:00,227.26,227.58,227.08,227.44,23222.0,227.26,227.58,227.08,227.44,23222.0
2018-02-07 11:00:00,227.34,228.3,227.02,228.3,24521.0,227.34,228.3,227.02,228.3,24521.0
2018-02-07 11:10:00,228.14,228.98,227.5,227.59,23373.0,228.14,228.98,227.5,227.59,23373.0
2018-02-07 11:20:00,227.59,228.36,227.34,227.97,41049.0,227.59,228.36,227.34,227.97,41049.0
2018-02-07 11:30:00,227.95,227.95,227.25,227.41,30792.0,227.95,227.95,227.25,227.41,30792.0
2018-02-07 11:40:00,227.31,228.18,227.04,227.89,31725.0,227.31,228.18,227.04,227.89,31725.0
2018-02-07 11:50:00,227.75,228.28,226.55,227.78,64057.0,227.75,228.28,226.55,227.78,64057.0
2018-02-07 12:00:00,227.58,227.87,227.28,227.61,39774.0,227.58,227.87,227.28,227.61,39774.0
2018-02-07 12:10:00,227.66,227.94,226.88,227.04,17445.0,227.66,227.94,226.88,227.04,17445.0
2018-02-07 12:20:00,227.37,227.45,226.64,226.83,18268.0,227.37,227.45,226.64,226.83,18268.0
2018-02-07 12:30:00,226.93,226.93,225.52,225.65,39951.0,226.93,226.93,225.52,225.65,39951.0
2018-02-07 12:40:00,225.58,225.82,224.21,224.53,56014.0,225.58,225.82,224.21,224.53,56014.0
2018-02-07 12:50:00,224.53,225.29,224.33,224.69,35557.0,224.53,225.29,224.33,224.69,35557.0
2018-02-07 13:00:00,224.73,225.01,223.15,223.69,51419.0,224.73,225.01,223.15,223.69,51419.0
2018-02-07 13:10:00,223.72,224.47,222.9,224.42,40561.0,223.72,224.47,222.9,224.42,40561.0
2018-02-07 13:20:00,224.36,224.7,223.34,224.06,29132.0,224.36,224.7,223.34,224.06,29132.0
2018-02-07 13:30:00,224.15,225.47,223.92,225.03,25222.0,224.15,225.47,223.92,225.03,25222.0
2018-02-07 13:40:00,225.14,225.28,224.71,224.71,28644.0,225.14,225.28,224.71,224.71,28644.0
2018-02-07 13:50:00,224.76,225.25,224.59,225.05,18654.0,224.76,225.25,224.59,225.05,18654.0
2018-02-07 14:00:00,225.2,225.2,224.39,224.98,26441.0,225.2,225.2,224.39,224.98,26441.0
2018-02-07 14:10:00,224.78,225.39,224.78,225.2,35810.0,224.78,225.39,224.78,225.2,35810.0
2018-02-07 14:20:00,225.3,225.96,225.2,225.88,18842.0,225.3,225.96,225.2,225.88,18842.0
2018-02-07 14:30:00,225.93,225.93,225.3,225.3,16824.0,225.93,225.93,225.3,225.3,16824.0
2018-02-07 14:40:00,225.39,225.42,224.04,224.43,31062.0,225.39,225.42,224.04,224.43,31062.0
2018-02-07 14:50:00,224.34,224.37,223.61,224.19,33935.0,224.34,224.37,223.61,224.19,33935.0
2018-02-07 15:00:00,224.22,224.99,224.15,224.61,19040.0,224.22,224.99,224.15,224.61,19040.0
2018-02-07 15:10:00,224.55,225.43,224.29,225.27,24435.0,224.55,225.43,224.29,225.27,24435.0
2018-02-07 15:20:00,225.35,225.37,224.4,224.63,45397.0,225.35,225.37,224.4,224.63,45397.0
2018-02-07 15:30:00,224.63,225.16,224.39,224.62,42973.0,224.63,225.16,224.39,224.62,42973.0
2018-02-07 15:40:00,224.63,225.1,223.64,223.98,99777.0,224.63,225.1,223.64,223.98,99777.0
2018-02-07 15:50:00,223.94,224.03,222.5,222.54,191429.0,223.94,224.03,222.5,222.54,191429.0
2018-02-08 09:30:00,223.01,225.71,222.72,223.88,175101.0,223.01,225.71,222.72,223.88,175101.0
2018-02-08 09:40:00,224.18,224.18,220.96,221.59,114200.0,224.18,224.18,220.96,221.59,114200.0
2018-02-08 09:50:00,221.68,223.22,221.18,221.18,85999.0,221.68,223.22,221.18,221.18,85999.0
2018-02-08 10:00:00,221.48,222.4,220.75,221.87,67070.0,221.48,222.4,220.75,221.87,67070.0
2018-02-08 10:10:00,221.95,222.86,221.27,221.7,69926.0,221.95,222.86,221.27,221.7,69926.0
2018-02-08 10:20:00,221.65,221.9,219.78,220.78,122794.0,221.65,221.9,219.78,220.78,122794.0
2018-02-08 10:30:00,220.74,220.77,218.95,219.9,55318.0,220.74,220.77,218.95,219.9,55318.0
2018-02-08 10:40:00,219.75,219.96,217.84,218.22,82534.0,219.75,219.96,217.84,218.22,82534.0
2018-02-08 10:50:00,218.18,218.55,216.7,217.5,74613.0,218.18,218.55,216.7,217.5,74613.0
2018-02-08 11:00:00,217.48,218.95,217.15,218.26,66309.0,217.48,218.95,217.15,218.26,66309.0
2018-02-08 11:10:00,218.29,218.57,216.4,216.97,104424.0,218.29,218.57,216.4,216.97,104424.0
2018-02-08 11:20:00,217.14,217.2,215.96,216.77,123505.0,217.14,217.2,215.96,216.77,123505.0
2018-02-08 11:30:00,216.77,217.66,216.33,217.4,81034.0,216.77,217.66,216.33,217.4,81034.0
2018-02-08 11:40:00,217.43,217.74,216.51,217.31,68397.0,217.43,217.74,216.51,217.31,68397.0
2018-02-08 11:50:00,217.31,218.4,217.31,217.54,68265.0,217.31,218.4,217.31,217.54,68265.0
2018-02-08 12:00:00,217.52,217.62,216.84,216.86,46438.0,217.52,217.62,216.84,216.86,46438.0
2018-02-08 12:10:00,216.78,217.0,216.06,216.34,49528.0,216.78,217.0,216.06,216.34,49528.0
2018-02-08 12:20:00,216.13,216.18,215.34,216.02,152509.0,216.13,216.18,215.34,216.02,152509.0
2018-02-08 12:30:00,216.2,216.48,215.52,216.01,52517.0,216.2,216.48,215.52,216.01,52517.0
2018-02-08 12:40:00,215.94,216.74,214.78,215.37,109948.0,215.94,216.74,214.78,215.37,109948.0
2018-02-08 12:50:00,215.22,215.38,213.71,214.58,109372.0,215.22,215.38,213.71,214.58,109372.0
2018-02-08 13:00:00,214.46,215.02,213.94,214.63,80209.0,214.46,215.02,213.94,214.63,80209.0
2018-02-08 13:10:00,214.62,215.59,214.33,215.25,82305.0,214.62,215.59,214.33,215.25,82305.0
2018-02-08 13:20:00,215.21,215.5,213.97,214.38,71211.0,215.21,215.5,213.97,214.38,71211.0
2018-02-08 13:30:00,214.36,216.26,214.35,216.26,47774.0,214.36,216.26,214.35,216.26,47774.0
2018-02-08 13:40:00,216.33,217.18,215.69,216.82,65913.0,216.33,217.18,215.69,216.82,65913.0
2018-02-08 13:50:00,216.66,217.2,215.81,216.39,51756.0,216.66,217.2,215.81,216.39,51756.0
2018-02-08 14:00:00,216.28,216.39,214.87,215.38,65920.0,216.28,216.39,214.87,215.38,65920.0
2018-02-08 14:10:00,215.4,216.42,215.35,215.85,44965.0,215.4,216.42,215.35,215.85,44965.0
2018-02-08 14:20:00,215.94,216.1,214.69,214.82,41911.0,215.94,216.1,214.69,214.82,41911.0
2018-02-08 14:30:00,214.69,215.07,214.3,215.0,30980.0,214.69,215.07,214.3,215.0,30980.0
2018-02-08 14:40:00,215.0,215.02,214.24,214.55,37491.0,215.0,215.02,214.24,214.55,37491.0
2018-02-08 14:50:00,214.5,214.62,213.52,213.87,64334.0,214.5,214.62,213.52,213.87,64334.0
2018-02-08 15:00:00,213.92,214.84,213.5,214.17,55779.0,213.92,214.84,213.5,214.17,55779.0
2018-02-08 15:10:00,214.08,214.2,213.48,213.77,77465.0,214.08,214.2,213.48,213.77,77465.0
2018-02-08 15:20:00,213.74,214.42,213.2,213.9,65733.0,213.74,214.42,213.2,213.9,65733.0
2018-02-08 15:30:00,213.86,214.23,212.91,213.11,78862.0,213.86,214.23,212.91,213.11,78862.0
2018-02-08 15:40:00,213.11,213.98,212.56,213.16,129776.0,213.11,213.98,212.56,213.16,129776.0
2018-02-08 15:50:00,213.06,213.88,211.7,211.7,285850.0,213.06,213.88,211.7,211.7,285850.0
2018-02-09 09:30:00,213.46,217.0,212.42,214.14,382782.0,213.46,217.0,212.42,214.14,382782.0
2018-02-09 09:40:00,214.09,216.31,213.36,214.98,195446.0,214.09,216.31,213.36,214.98,195446.0
2018-02-09 09:50:00,215.11,216.77,214.26,215.19,162602.0,215.11,216.77,214.26,215.19,162602.0
2018-02-09 10:00:00,215.49,216.04,214.0,214.31,84941.0,215.49,216.04,214.0,214.31,84941.0
2018-02-09 10:10:00,214.32,215.46,213.38,215.04,86191.0,214.32,215.46,213.38,215.04,86191.0
2018-02-09 10:20:00,215.22,216.86,214.73,216.25,113613.0,215.22,216.86,214.73,216.25,113613.0
2018-02-09 10:30:00,216.23,218.41,215.7,215.7,170948.0,216.23,218.41,215.7,215.7,170948.0
2018-02-09 10:40:00,215.92,215.92,211.45,212.15,106467.0,215.92,215.92,211.45,212.15,106467.0
2018-02-09 10:50:00,212.12,214.64,211.4,213.5,121294.0,212.12,214.64,211.4,213.5,121294.0
2018-02-09 11:00:00,213.37,215.15,213.12,214.54,33715.0,213.37,215.15,213.12,214.54,33715.0
2018-02-09 11:10:00,214.51,215.44,213.09,213.47,39261.0,214.51,215.44,213.09,213.47,39261.0
2018-02-09 11:20:00,213.25,213.94,212.32,212.73,33209.0,213.25,213.94,212.32,212.73,33209.0
2018-02-09 11:30:00,212.94,214.37,212.44,213.7,42037.0,212.94,214.37,212.44,213.7,42037.0
2018-02-09 11:40:00,213.98,214.12,212.14,212.2,32122.0,213.98,214.12,212.14,212.2,32122.0
2018-02-09 11:50:00,212.07,212.83,211.05,211.19,28347.0,212.07,212.83,211.05,211.19,28347.0
2018-02-09 12:00:00,211.23,211.74,210.11,210.27,42180.0,211.23,211.74,210.11,210.27,42180.0
2018-02-09 12:10:00,210.15,211.58,209.38,210.04,96525.0,210.15,211.58,209.38,210.04,96525.0
2018-02-09 12:20:00,209.88,210.9,209.22,209.64,91628.0,209.88,210.9,209.22,209.64,91628.0
2018-02-09 12:30:00,209.65,210.74,209.25,209.49,45122.0,209.65,210.74,209.25,209.49,45122.0
2018-02-09 12:40:00,209.62,209.62,207.74,207.97,77951.0,209.62,209.62,207.74,207.97,77951.0
2018-02-09 12:50:00,207.99,211.28,207.87,211.09,63712.0,207.99,211.28,207.87,211.09,63712.0
2018-02-09 13:00:00,210.74,210.88,209.43,209.86,47515.0,210.74,210.88,209.43,209.86,47515.0
2018-02-09 13:10:00,209.93,210.5,208.97,210.5,45306.0,209.93,210.5,208.97,210.5,45306.0
2018-02-09 13:20:00,210.49,210.83,208.79,209.45,37694.0,210.49,210.83,208.79,209.45,37694.0
2018-02-09 13:30:00,209.17,209.7,208.39,208.4,49093.0,209.17,209.7,208.39,208.4,49093.0
2018-02-09 13:40:00,208.54,210.93,208.36,210.93,40655.0,208.54,210.93,208.36,210.93,40655.0
2018-02-09 13:50:00,210.93,213.17,210.47,212.18,63247.0,210.93,213.17,210.47,212.18,63247.0
2018-02-09 14:00:00,212.15,214.82,212.15,214.12,66022.0,212.15,214.82,212.15,214.12,66022.0
2018-02-09 14:10:00,214.27,215.82,213.66,215.81,60324.0,214.27,215.82,213.66,215.81,60324.0
2018-02-09 14:20:00,215.82,216.3,213.79,213.92,65474.0,215.82,216.3,213.79,213.92,65474.0
2018-02-09 14:30:00,214.14,214.34,212.7,213.75,42918.0,214.14,214.34,212.7,213.75,42918.0
2018-02-09 14:40:00,213.89,214.4,213.03,213.63,63568.0,213.89,214.4,213.03,213.63,63568.0
2018-02-09 14:50:00,213.5,214.79,213.49,213.95,48101.0,213.5,214.79,213.49,213.95,48101.0
2018-02-09 15:00:00,213.98,213.99,211.92,212.42,43502.0,213.98,213.99,211.92,212.42,43502.0
2018-02-09 15:10:00,212.26,214.09,212.06,213.99,34514.0,212.26,214.09,212.06,213.99,34514.0
2018-02-09 15:20:00,214.2,214.94,213.54,214.43,25088.0,214.2,214.94,213.54,214.43,25088.0
2018-02-09 15:30:00,214.35,215.8,214.19,215.26,69309.0,214.35,215.8,214.19,215.26,69309.0
2018-02-09 15:40:00,215.2,217.32,215.1,216.88,157713.0,215.2,217.32,215.1,216.88,157713.0
2018-02-09 15:50:00,216.95,216.95,215.11,215.59,241812.0,216.95,216.95,215.11,215.59,241812.0
2018-02-12 09:30:00,219.99,221.42,219.09,220.34,260960.0,219.99,221.42,219.09,220.34,260960.0
2018-02-12 09:40:00,220.36,222.17,220.0,220.5,174753.0,220.36,222.17,220.0,220.5,174753.0
2018-02-12 09:50:00,220.53,221.24,219.85,220.54,131539.0,220.53,221.24,219.85,220.54,131539.0
2018-02-12 10:00:00,220.69,222.19,220.43,221.17,126706.0,220.69,222.19,220.43,221.17,126706.0
2018-02-12 10:10:00,221.18,221.27,219.81,220.27,113820.0,221.18,221.27,219.81,220.27,113820.0
2018-02-12 10:20:00,220.22,220.22,218.54,219.63,62640.0,220.22,220.22,218.54,219.63,62640.0
2018-02-12 10:30:00,219.7,221.29,219.15,220.43,66836.0,219.7,221.29,219.15,220.43,66836.0
2018-02-12 10:40:00,220.43,220.66,219.62,220.56,43394.0,220.43,220.66,219.62,220.56,43394.0
2018-02-12 10:50:00,220.8,221.15,220.21,221.07,57094.0,220.8,221.15,220.21,221.07,57094.0
2018-02-12 11:00:00,221.02,221.44,220.46,221.14,55939.0,221.02,221.44,220.46,221.14,55939.0
2018-02-12 11:10:00,221.05,221.13,220.22,220.86,42666.0,221.05,221.13,220.22,220.86,42666.0
2018-02-12 11:20:00,220.91,220.97,220.0,220.19,34119.0,220.91,220.97,220.0,220.19,34119.0
2018-02-12 11:30:00,220.07,221.14,219.7,220.85,48448.0,220.07,221.14,219.7,220.85,48448.0
2018-02-12 11:40:00,220.88,221.0,220.35,220.35,33338.0,220.88,221.0,220.35,220.35,33338.0
2018-02-12 11:50:00,220.27,221.63,219.87,221.63,50252.0,220.27,221.63,219.87,221.63,50252.0
2018-02-12 12:00:00,221.65,221.65,220.7,221.06,39992.0,221.65,221.65,220.7,221.06,39992.0
2018-02-12 12:10:00,221.03,222.12,220.83,221.81,45637.0,221.03,222.12,220.83,221.81,45637.0
2018-02-12 12:20:00,221.95,222.15,221.25,221.7,29866.0,221.95,222.15,221.25,221.7,29866.0
2018-02-12 12:30:00,221.78,222.59,221.37,222.59,58338.0,221.78,222.59,221.37,222.59,58338.0
2018-02-12 12:40:00,222.59,222.75,221.14,221.14,49876.0,222.59,222.75,221.14,221.14,49876.0
2018-02-12 12:50:00,221.24,222.02,221.23,221.84,32023.0,221.24,222.02,221.23,221.84,32023.0
2018-02-12 13:00:00,221.87,222.07,220.85,220.91,23262.0,221.87,222.07,220.85,220.91,23262.0
2018-02-12 13:10:00,221.01,221.52,220.52,220.84,25445.0,221.01,221.52,220.52,220.84,25445.0
2018-02-12 13:20:00,220.75,221.17,220.6,220.9,38339.0,220.75,221.17,220.6,220.9,38339.0
2018-02-12 13:30:00,220.99,221.53,220.91,221.12,19812.0,220.99,221.53,220.91,221.12,19812.0
2018-02-12 13:40:00,221.07,221.55,221.01,221.49,30467.0,221.07,221.55,221.01,221.49,30467.0
2018-02-12 13:50:00,221.59,222.25,221.59,222.08,32724.0,221.59,222.25,221.59,222.08,32724.0
2018-02-12 14:00:00,222.18,222.46,221.86,222.04,34759.0,222.18,222.46,221.86,222.04,34759.0
2018-02-12 14:10:00,221.85,222.11,221.51,221.8,25329.0,221.85,222.11,221.51,221.8,25329.0
2018-02-12 14:20:00,221.93,222.99,221.92,222.86,32845.0,221.93,222.99,221.92,222.86,32845.0
2018-02-12 14:30:00,222.83,222.99,222.4,222.49,33236.0,222.83,222.99,222.4,222.49,33236.0
2018-02-12 14:40:00,222.49,222.7,221.32,221.32,46805.0,222.49,222.7,221.32,221.32,46805.0
2018-02-12 14:50:00,221.4,221.81,220.9,221.63,30660.0,221.4,221.81,220.9,221.63,30660.0
2018-02-12 15:00:00,221.73,222.29,221.49,222.27,36538.0,221.73,222.29,221.49,222.27,36538.0
2018-02-12 15:10:00,222.19,222.78,221.94,222.49,35326.0,222.19,222.78,221.94,222.49,35326.0
2018-02-12 15:20:00,222.58,222.97,222.49,222.82,47064.0,222.58,222.97,222.49,222.82,47064.0
2018-02-12 15:30:00,222.92,223.24,222.05,222.48,73904.0,222.92,223.24,222.05,222.48,73904.0
2018-02-12 15:40:00,222.51,223.08,221.68,222.11,117489.0,222.51,223.08,221.68,222.11,117489.0
2018-02-12 15:50:00,222.12,222.27,221.36,221.71,192107.0,222.12,222.27,221.36,221.71,192107.0
2018-02-13 09:30:00,223.41,226.76,223.29,223.8,356371.0,223.41,226.76,223.29,223.8,356371.0
2018-02-13 09:40:00,223.8,225.04,222.73,223.22,141184.0,223.8,225.04,222.73,223.22,141184.0
2018-02-13 09:50:00,223.34,224.2,222.76,223.77,73318.0,223.34,224.2,222.76,223.77,73318.0
2018-02-13 10:00:00,223.88,224.2,223.0,223.69,89819.0,223.88,224.2,223.0,223.69,89819.0
2018-02-13 10:10:00,223.72,224.76,223.63,224.13,117960.0,223.72,224.76,223.63,224.13,117960.0
2018-02-13 10:20:00,224.05,224.38,223.43,223.57,124559.0,224.05,224.38,223.43,223.57,124559.0
2018-02-13 10:30:00,223.51,223.72,222.53,223.03,122580.0,223.51,223.72,222.53,223.03,122580.0
2018-02-13 10:40:00,223.01,223.71,222.8,223.2,89774.0,223.01,223.71,222.8,223.2,89774.0
2018-02-13 10:50:00,223.32,223.73,223.1,223.34,64097.0,223.32,223.73,223.1,223.34,64097.0
2018-02-13 11:00:00,223.24,223.44,222.87,223.24,58569.0,223.24,223.44,222.87,223.24,58569.0
2018-02-13 11:10:00,223.19,223.4,222.96,223.25,54094.0,223.19,223.4,222.96,223.25,54094.0
2018-02-13 11:20:00,223.22,223.26,222.23,222.24,52476.0,223.22,223.26,222.23,222.24,52476.0
2018-02-13 11:30:00,222.23,222.78,221.8,222.4,60128.0,222.23,222.78,221.8,222.4,60128.0
2018-02-13 11:40:00,222.4,223.0,222.2,222.61,62941.0,222.4,223.0,222.2,222.61,62941.0
2018-02-13 11:50:00,222.61,222.73,222.4,222.56,36031.0,222.61,222.73,222.4,222.56,36031.0
2018-02-13 12:00:00,222.51,222.88,222.37,222.53,21902.0,222.51,222.88,222.37,222.53,21902.0
2018-02-13 12:10:00,222.55,223.11,222.21,222.28,29917.0,222.55,223.11,222.21,222.28,29917.0
2018-02-13 12:20:00,222.22,222.34,222.0,222.14,38361.0,222.22,222.34,222.0,222.14,38361.0
2018-02-13 12:30:00,222.14,222.4,222.0,222.19,29120.0,222.14,222.4,222.0,222.19,29120.0
2018-02-13 12:40:00,222.24,222.77,222.07,222.55,44690.0,222.24,222.77,222.07,222.55,44690.0
2018-02-13 12:50:00,222.53,222.56,222.2,222.31,23544.0,222.53,222.56,222.2,222.31,23544.0
2018-02-13 13:00:00,222.28,222.78,222.2,222.5,27215.0,222.28,222.78,222.2,222.5,27215.0
2018-02-13 13:10:00,222.55,223.04,222.32,222.9,30134.0,222.55,223.04,222.32,222.9,30134.0
2018-02-13 13:20:00,222.88,223.46,222.88,223.18,50473.0,222.88,223.46,222.88,223.18,50473.0
2018-02-13 13:30:00,223.27,223.72,223.04,223.62,39177.0,223.27,223.72,223.04,223.62,39177.0
2018-02-13 13:40:00,223.62,223.75,223.42,223.42,73079.0,223.62,223.75,223.42,223.42,73079.0
2018-02-13 13:50:00,223.48,223.91,223.47,223.67,41830.0,223.48,223.91,223.47,223.67,41830.0
2018-02-13 14:00:00,223.63,224.2,223.47,224.2,45164.0,223.63,224.2,223.47,224.2,45164.0
2018-02-13 14:10:00,224.21,224.65,224.1,224.4,40451.0,224.21,224.65,224.1,224.4,40451.0
2018-02-13 14:20:00,224.3,224.87,224.26,224.6,83853.0,224.3,224.87,224.26,224.6,83853.0
2018-02-13 14:30:00,224.6,224.69,223.87,224.06,46714.0,224.6,224.69,223.87,224.06,46714.0
2018-02-13 14:40:00,224.07,224.48,223.75,224.34,43169.0,224.07,224.48,223.75,224.34,43169.0
2018-02-13 14:50:00,224.33,224.83,224.29,224.53,42829.0,224.33,224.83,224.29,224.53,42829.0
2018-02-13 15:00:00,224.5,224.92,224.31,224.85,74256.0,224.5,224.92,224.31,224.85,74256.0
2018-02-13 15:10:00,224.89,226.13,224.81,225.78,143676.0,224.89,226.13,224.81,225.78,143676.0
2018-02-13 15:20:00,225.93,225.94,225.19,225.24,70397.0,225.93,225.94,225.19,225.24,70397.0
2018-02-13 15:30:00,225.26,225.65,225.0,225.2,80694.0,225.26,225.65,225.0,225.2,80694.0
2018-02-13 15:40:00,225.25,225.7,225.03,225.45,156365.0,225.25,225.7,225.03,225.45,156365.0
2018-02-13 15:50:00,225.38,227.7,225.03,226.39,461433.0,225.38,227.7,225.03,226.39,461433.0
2018-02-14 09:30:00,236.0,239.88,235.55,239.44,1441300.0,236.0,239.88,235.55,239.44,1441300.0
2018-02-14 09:40:00,239.47,239.65,235.94,236.42,641275.0,239.47,239.65,235.94,236.42,641275.0
2018-02-14 09:50:00,236.45,237.16,235.0,236.62,412617.0,236.45,237.16,235.0,236.62,412617.0
2018-02-14 10:00:00,236.49,237.67,235.18,237.57,246189.0,236.49,237.67,235.18,237.57,246189.0
2018-02-14 10:10:00,237.62,237.93,235.55,236.69,186345.0,237.62,237.93,235.55,236.69,186345.0
2018-02-14 10:20:00,236.73,237.79,236.35,237.08,174522.0,236.73,237.79,236.35,237.08,174522.0
2018-02-14 10:30:00,237.17,237.6,235.26,236.52,161810.0,237.17,237.6,235.26,236.52,161810.0
2018-02-14 10:40:00,236.5,236.52,234.5,234.76,154479.0,236.5,236.52,234.5,234.76,154479.0
2018-02-14 10:50:00,234.78,234.9,232.68,234.37,241502.0,234.78,234.9,232.68,234.37,241502.0
2018-02-14 11:00:00,234.39,234.59,233.65,234.16,135666.0,234.39,234.59,233.65,234.16,135666.0
2018-02-14 11:10:00,234.26,235.42,233.7,234.92,154095.0,234.26,235.42,233.7,234.92,154095.0
2018-02-14 11:20:00,234.87,236.3,234.21,236.11,156420.0,234.87,236.3,234.21,236.11,156420.0
2018-02-14 11:30:00,236.24,236.94,235.29,236.5,111453.0,236.24,236.94,235.29,236.5,111453.0
2018-02-14 11:40:00,236.56,236.8,235.75,235.84,126453.0,236.56,236.8,235.75,235.84,126453.0
2018-02-14 11:50:00,235.84,236.43,235.38,236.22,76758.0,235.84,236.43,235.38,236.22,76758.0
2018-02-14 12:00:00,236.16,237.19,236.04,236.19,101916.0,236.16,237.19,236.04,236.19,101916.0
2018-02-14 12:10:00,236.33,236.8,235.6,235.62,49122.0,236.33,236.8,235.6,235.62,49122.0
2018-02-14 12:20:00,235.49,236.33,234.8,236.1,103305.0,235.49,236.33,234.8,236.1,103305.0
2018-02-14 12:30:00,235.97,236.8,235.6,236.42,51945.0,235.97,236.8,235.6,236.42,51945.0
2018-02-14 12:40:00,236.38,237.06,236.29,236.5,61594.0,236.38,237.06,236.29,236.5,61594.0
2018-02-14 12:50:00,236.55,237.57,236.22,237.36,81617.0,236.55,237.57,236.22,237.36,81617.0
2018-02-14 13:00:00,237.35,237.95,236.84,236.9,64227.0,237.35,237.95,236.84,236.9,64227.0
2018-02-14 13:10:00,236.85,237.03,236.22,236.46,84640.0,236.85,237.03,236.22,236.46,84640.0
2018-02-14 13:20:00,236.6,237.0,236.16,236.24,40341.0,236.6,237.0,236.16,236.24,40341.0
2018-02-14 13:30:00,236.17,236.75,236.03,236.61,53648.0,236.17,236.75,236.03,236.61,53648.0
2018-02-14 13:40:00,236.52,236.91,236.09,236.77,46078.0,236.52,236.91,236.09,236.77,46078.0
2018-02-14 13:50:00,236.84,236.84,236.11,236.13,40494.0,236.84,236.84,236.11,236.13,40494.0
2018-02-14 14:00:00,236.19,236.9,236.12,236.68,42019.0,236.19,236.9,236.12,236.68,42019.0
2018-02-14 14:10:00,236.73,236.92,236.32,236.55,48107.0,236.73,236.92,236.32,236.55,48107.0
2018-02-14 14:20:00,236.58,237.0,236.16,236.2,56649.0,236.58,237.0,236.16,236.2,56649.0
2018-02-14 14:30:00,236.22,236.7,235.86,236.56,64620.0,236.22,236.7,235.86,236.56,64620.0
2018-02-14 14:40:00,236.58,236.7,236.12,236.24,62073.0,236.58,236.7,236.12,236.24,62073.0
2018-02-14 14:50:00,236.33,236.7,235.84,235.91,63121.0,236.33,236.7,235.84,235.91,63121.0
2018-02-14 15:00:00,236.02,236.57,235.96,236.33,79225.0,236.02,236.57,235.96,236.33,79225.0
2018-02-14 15:10:00,236.34,237.06,236.08,236.92,74697.0,236.34,237.06,236.08,236.92,74697.0
2018-02-14 15:20:00,236.87,236.87,236.01,236.14,88857.0,236.87,236.87,236.01,236.14,88857.0
2018-02-14 15:30:00,236.19,236.56,235.9,236.38,123185.0,236.19,236.56,235.9,236.38,123185.0
2018-02-14 15:40:00,236.39,236.63,236.07,236.14,152914.0,236.39,236.63,236.07,236.14,152914.0
2018-02-14 15:50:00,236.17,236.2,235.55,235.88,253518.0,236.17,236.2,235.55,235.88,253518.0
2018-02-15 09:30:00,240.99,243.0,237.13,240.7,499113.0,240.99,243.0,237.13,240.7,499113.0
2018-02-15 09:40:00,240.73,242.46,239.19,242.33,188195.0,240.73,242.46,239.19,242.33,188195.0
2018-02-15 09:50:00,242.26,243.6,241.81,243.54,308154.0,242.26,243.6,241.81,243.54,308154.0
2018-02-15 10:00:00,243.5,244.22,242.94,243.58,221616.0,243.5,244.22,242.94,243.58,221616.0
2018-02-15 10:10:00,243.62,243.98,243.17,243.75,189514.0,243.62,243.98,243.17,243.75,189514.0
2018-02-15 10:20:00,243.71,245.44,243.5,244.95,214981.0,243.71,245.44,243.5,244.95,214981.0
2018-02-15 10:30:00,245.07,246.18,244.78,244.95,205282.0,245.07,246.18,244.78,244.95,205282.0
2018-02-15 10:40:00,244.81,244.93,243.26,243.94,161886.0,244.81,244.93,243.26,243.94,161886.0
2018-02-15 10:50:00,244.1,244.93,243.26,243.27,131543.0,244.1,244.93,243.26,243.27,131543.0
2018-02-15 11:00:00,243.38,244.84,242.7,244.69,172575.0,243.38,244.84,242.7,244.69,172575.0
2018-02-15 11:10:00,244.71,246.03,244.33,245.89,106852.0,244.71,246.03,244.33,245.89,106852.0
2018-02-15 11:20:00,245.91,246.84,245.67,246.79,120883.0,245.91,246.84,245.67,246.79,120883.0
2018-02-15 11:30:00,246.71,246.95,245.4,246.0,54490.0,246.71,246.95,245.4,246.0,54490.0
2018-02-15 11:40:00,246.01,247.07,245.91,246.2,91276.0,246.01,247.07,245.91,246.2,91276.0
2018-02-15 11:50:00,246.21,247.18,246.14,246.9,63281.0,246.21,247.18,246.14,246.9,63281.0
2018-02-15 12:00:00,247.03,247.69,246.4,246.67,57238.0,247.03,247.69,246.4,246.67,57238.0
2018-02-15 12:10:00,246.79,247.0,246.43,246.87,44039.0,246.79,247.0,246.43,246.87,44039.0
2018-02-15 12:20:00,246.98,247.03,245.95,246.1,26896.0,246.98,247.03,245.95,246.1,26896.0
2018-02-15 12:30:00,246.04,246.89,246.04,246.82,30557.0,246.04,246.89,246.04,246.82,30557.0
2018-02-15 12:40:00,246.8,246.8,245.96,246.32,39573.0,246.8,246.8,245.96,246.32,39573.0
2018-02-15 12:50:00,246.33,247.44,246.32,247.36,75593.0,246.33,247.44,246.32,247.36,75593.0
2018-02-15 13:00:00,247.44,247.99,247.35,247.75,93360.0,247.44,247.99,247.35,247.75,93360.0
2018-02-15 13:10:00,247.7,248.07,247.39,247.65,46153.0,247.7,248.07,247.39,247.65,46153.0
2018-02-15 13:20:00,247.58,247.65,246.63,246.81,38514.0,247.58,247.65,246.63,246.81,38514.0
2018-02-15 13:30:00,246.76,246.76,245.09,246.52,86214.0,246.76,246.76,245.09,246.52,86214.0
2018-02-15 13:40:00,246.5,247.0,246.5,246.89,22932.0,246.5,247.0,246.5,246.89,22932.0
2018-02-15 13:50:00,246.87,247.11,246.24,246.6,39009.0,246.87,247.11,246.24,246.6,39009.0
2018-02-15 14:00:00,246.63,247.05,246.33,247.05,21074.0,246.63,247.05,246.33,247.05,21074.0
2018-02-15 14:10:00,247.0,247.36,246.85,247.26,40055.0,247.0,247.36,246.85,247.26,40055.0
2018-02-15 14:20:00,247.31,247.31,246.87,247.11,38201.0,247.31,247.31,246.87,247.11,38201.0
2018-02-15 14:30:00,247.14,247.3,246.92,247.1,51714.0,247.14,247.3,246.92,247.1,51714.0
2018-02-15 14:40:00,247.09,247.49,247.09,247.39,35825.0,247.09,247.49,247.09,247.39,35825.0
2018-02-15 14:50:00,247.44,247.45,246.72,247.14,42991.0,247.44,247.45,246.72,247.14,42991.0
2018-02-15 15:00:00,247.12,247.77,247.03,247.77,77982.0,247.12,247.77,247.03,247.77,77982.0
2018-02-15 15:10:00,247.79,248.02,247.59,247.98,67867.0,247.79,248.02,247.59,247.98,67867.0
2018-02-15 15:20:00,247.97,248.17,247.47,247.47,81427.0,247.97,248.17,247.47,247.47,81427.0
2018-02-15 15:30:00,247.48,247.85,246.87,247.18,115807.0,247.48,247.85,246.87,247.18,115807.0
2018-02-15 15:40:00,247.13,247.33,246.94,247.32,149227.0,247.13,247.33,246.94,247.32,149227.0
2018-02-15 15:50:00,247.34,248.29,246.18,248.27,446118.0,247.34,248.29,246.18,248.27,446118.0
2018-02-16 09:30:00,248.0,248.74,245.65,248.19,201013.0,248.0,248.74,245.65,248.19,201013.0
2018-02-16 09:40:00,248.19,248.58,246.63,247.72,94068.0,248.19,248.58,246.63,247.72,94068.0
2018-02-16 09:50:00,247.68,248.5,247.29,247.3,68907.0,247.68,248.5,247.29,247.3,68907.0
2018-02-16 10:00:00,247.25,247.53,245.88,247.15,61493.0,247.25,247.53,245.88,247.15,61493.0
2018-02-16 10:10:00,247.07,248.26,246.48,248.13,39727.0,247.07,248.26,246.48,248.13,39727.0
2018-02-16 10:20:00,248.01,248.32,247.56,247.68,40143.0,248.01,248.32,247.56,247.68,40143.0
2018-02-16 10:30:00,247.72,248.2,247.59,247.94,73632.0,247.72,248.2,247.59,247.94,73632.0
2018-02-16 10:40:00,247.89,247.96,246.48,247.0,42533.0,247.89,247.96,246.48,247.0,42533.0
2018-02-16 10:50:00,247.06,247.14,245.22,246.08,32577.0,247.06,247.14,245.22,246.08,32577.0
2018-02-16 11:00:00,246.13,246.51,245.75,246.37,39942.0,246.13,246.51,245.75,246.37,39942.0
2018-02-16 11:10:00,246.4,247.06,246.18,246.43,49003.0,246.4,247.06,246.18,246.43,49003.0
2018-02-16 11:20:00,246.57,246.76,245.87,245.99,27956.0,246.57,246.76,245.87,245.99,27956.0
2018-02-16 11:30:00,246.07,246.36,245.95,246.09,20694.0,246.07,246.36,245.95,246.09,20694.0
2018-02-16 11:40:00,246.09,246.37,245.8,246.25,29409.0,246.09,246.37,245.8,246.25,29409.0
2018-02-16 11:50:00,246.27,246.66,246.05,246.53,28796.0,246.27,246.66,246.05,246.53,28796.0
2018-02-16 12:00:00,246.5,246.74,246.13,246.17,19462.0,246.5,246.74,246.13,246.17,19462.0
2018-02-16 12:10:00,246.15,246.49,245.95,246.13,18739.0,246.15,246.49,245.95,246.13,18739.0
2018-02-16 12:20:00,246.05,246.09,245.37,245.83,14014.0,246.05,246.09,245.37,245.83,14014.0
2018-02-16 12:30:00,245.81,246.33,245.81,246.08,20343.0,245.81,246.33,245.81,246.08,20343.0
2018-02-16 12:40:00,246.05,246.35,245.99,246.19,17331.0,246.05,246.35,245.99,246.19,17331.0
2018-02-16 12:50:00,246.16,246.16,245.02,245.33,21958.0,246.16,246.16,245.02,245.33,21958.0
2018-02-16 13:00:00,245.46,245.87,245.18,245.2,16447.0,245.46,245.87,245.18,245.2,16447.0
2018-02-16 13:10:00,245.4,245.4,243.58,243.77,41788.0,245.4,245.4,243.58,243.77,41788.0
2018-02-16 13:20:00,243.81,245.03,243.8,244.22,27794.0,243.81,245.03,243.8,244.22,27794.0
2018-02-16 13:30:00,244.26,244.99,243.25,244.4,49649.0,244.26,244.99,243.25,244.4,49649.0
2018-02-16 13:40:00,244.73,245.05,244.4,244.7,25975.0,244.73,245.05,244.4,244.7,25975.0
2018-02-16 13:50:00,244.78,244.83,243.01,243.5,53656.0,244.78,244.83,243.01,243.5,53656.0
2018-02-16 14:00:00,243.6,244.39,243.5,243.6,31491.0,243.6,244.39,243.5,243.6,31491.0
2018-02-16 14:10:00,243.72,243.92,243.01,243.29,19025.0,243.72,243.92,243.01,243.29,19025.0
2018-02-16 14:20:00,243.25,244.8,242.9,244.55,46335.0,243.25,244.8,242.9,244.55,46335.0
2018-02-16 14:30:00,244.6,245.32,244.18,244.62,19033.0,244.6,245.32,244.18,244.62,19033.0
2018-02-16 14:40:00,244.86,245.0,244.05,244.65,15765.0,244.86,245.0,244.05,244.65,15765.0
2018-02-16 14:50:00,244.51,245.12,244.07,245.12,15128.0,244.51,245.12,244.07,245.12,15128.0
2018-02-16 15:00:00,245.08,245.35,244.56,245.31,15871.0,245.08,245.35,244.56,245.31,15871.0
2018-02-16 15:10:00,245.24,245.3,244.69,244.83,25923.0,245.24,245.3,244.69,244.83,25923.0
2018-02-16 15:20:00,244.8,245.72,244.8,245.11,35639.0,244.8,245.72,244.8,245.11,35639.0
2018-02-16 15:30:00,245.2,245.56,244.75,245.06,37215.0,245.2,245.56,244.75,245.06,37215.0
2018-02-16 15:40:00,245.06,245.38,244.51,245.18,53250.0,245.06,245.38,244.51,245.18,53250.0
2018-02-16 15:50:00,245.18,245.66,244.64,244.72,168863.0,245.18,245.66,244.64,244.72,168863.0
2018-02-20 09:30:00,243.07,245.45,242.14,243.64,170496.0,243.07,245.45,242.14,243.64,170496.0
2018-02-20 09:40:00,243.54,244.23,243.18,243.92,69342.0,243.54,244.23,243.18,243.92,69342.0
2018-02-20 09:50:00,243.99,244.85,243.22,243.4,106593.0,243.99,244.85,243.22,243.4,106593.0
2018-02-20 10:00:00,243.4,245.45,243.3,245.37,70564.0,243.4,245.45,243.3,245.37,70564.0
2018-02-20 10:10:00,245.42,246.97,245.18,246.84,89556.0,245.42,246.97,245.18,246.84,89556.0
2018-02-20 10:20:00,246.98,247.75,245.85,246.13,64907.0,246.98,247.75,245.85,246.13,64907.0
2018-02-20 10:30:00,246.21,246.69,245.52,245.78,47687.0,246.21,246.69,245.52,245.78,47687.0
2018-02-20 10:40:00,245.78,246.05,245.56,245.9,32791.0,245.78,246.05,245.56,245.9,32791.0
2018-02-20 10:50:00,245.96,245.96,244.94,245.14,34228.0,245.96,245.96,244.94,245.14,34228.0
2018-02-20 11:00:00,245.19,246.61,245.0,246.18,42208.0,245.19,246.61,245.0,246.18,42208.0
2018-02-20 11:10:00,246.21,246.58,246.18,246.35,29355.0,246.21,246.58,246.18,246.35,29355.0
2018-02-20 11:20:00,246.29,247.25,246.25,247.16,33719.0,246.29,247.25,246.25,247.16,33719.0
2018-02-20 11:30:00,247.18,247.44,246.3,246.3,29171.0,247.18,247.44,246.3,246.3,29171.0
2018-02-20 11:40:00,246.45,246.7,246.06,246.36,24969.0,246.45,246.7,246.06,246.36,24969.0
2018-02-20 11:50:00,246.33,247.12,246.22,246.81,18313.0,246.33,247.12,246.22,246.81,18313.0
2018-02-20 12:00:00,246.71,247.29,246.64,247.19,30264.0,246.71,247.29,246.64,247.19,30264.0
2018-02-20 12:10:00,247.19,248.01,247.16,247.3,63836.0,247.19,248.01,247.16,247.3,63836.0
2018-02-20 12:20:00,247.3,247.52,247.11,247.3,31199.0,247.3,247.52,247.11,247.3,31199.0
2018-02-20 12:30:00,247.4,247.92,247.4,247.7,19637.0,247.4,247.92,247.4,247.7,19637.0
2018-02-20 12:40:00,247.74,247.99,247.53,247.77,22621.0,247.74,247.99,247.53,247.77,22621.0
2018-02-20 12:50:00,247.77,247.9,247.41,247.53,24954.0,247.77,247.9,247.41,247.53,24954.0
2018-02-20 13:00:00,247.44,247.44,245.91,246.28,37428.0,247.44,247.44,245.91,246.28,37428.0
2018-02-20 13:10:00,246.2,247.49,246.15,247.49,23396.0,246.2,247.49,246.15,247.49,23396.0
2018-02-20 13:20:00,247.26,247.26,246.38,246.5,16744.0,247.26,247.26,246.38,246.5,16744.0
2018-02-20 13:30:00,246.69,247.6,246.63,247.38,16159.0,246.69,247.6,246.63,247.38,16159.0
2018-02-20 13:40:00,247.36,247.8,247.12,247.37,23234.0,247.36,247.8,247.12,247.37,23234.0
2018-02-20 13:50:00,247.46,247.7,246.91,247.35,16142.0,247.46,247.7,246.91,247.35,16142.0
2018-02-20 14:00:00,247.5,247.54,246.6,246.87,20402.0,247.5,247.54,246.6,246.87,20402.0
2018-02-20 14:10:00,246.8,246.89,246.27,246.8,28119.0,246.8,246.89,246.27,246.8,28119.0
2018-02-20 14:20:00,246.93,247.24,246.52,246.52,21784.0,246.93,247.24,246.52,246.52,21784.0
2018-02-20 14:30:00,246.46,247.27,246.38,247.27,14915.0,246.46,247.27,246.38,247.27,14915.0
2018-02-20 14:40:00,247.37,247.4,246.58,246.81,20359.0,247.37,247.4,246.58,246.81,20359.0
2018-02-20 14:50:00,246.68,246.68,245.51,245.78,34332.0,246.68,246.68,245.51,245.78,34332.0
2018-02-20 15:00:00,245.77,245.96,244.28,244.46,47240.0,245.77,245.96,244.28,244.46,47240.0
2018-02-20 15:10:00,244.47,244.96,244.16,244.61,43233.0,244.47,244.96,244.16,244.61,43233.0
2018-02-20 15:20:00,244.56,244.7,243.92,244.7,40987.0,244.56,244.7,243.92,244.7,40987.0
2018-02-20 15:30:00,244.7,245.4,244.56,244.88,41302.0,244.7,245.4,244.56,244.88,41302.0
2018-02-20 15:40:00,244.79,245.38,244.26,245.22,46935.0,244.79,245.38,244.26,245.22,46935.0
2018-02-20 15:50:00,245.25,245.73,245.19,245.43,115747.0,245.25,245.73,245.19,245.43,115747.0
2018-02-21 09:30:00,247.72,250.57,247.23,249.17,229238.0,247.72,250.57,247.23,249.17,229238.0
2018-02-21 09:40:00,249.09,250.13,248.07,249.49,83038.0,249.09,250.13,248.07,249.49,83038.0
2018-02-21 09:50:00,249.66,249.76,247.57,247.85,72318.0,249.66,249.76,247.57,247.85,72318.0
2018-02-21 10:00:00,247.79,249.84,247.67,249.83,57794.0,247.79,249.84,247.67,249.83,57794.0
2018-02-21 10:10:00,249.75,250.57,249.41,250.3,78434.0,249.75,250.57,249.41,250.3,78434.0
2018-02-21 10:20:00,250.26,250.52,249.84,250.23,35598.0,250.26,250.52,249.84,250.23,35598.0
2018-02-21 10:30:00,250.23,250.43,249.62,250.12,46657.0,250.23,250.43,249.62,250.12,46657.0
2018-02-21 10:40:00,250.24,251.44,249.92,251.0,69474.0,250.24,251.44,249.92,251.0,69474.0
2018-02-21 10:50:00,251.16,251.38,250.75,251.38,35798.0,251.16,251.38,250.75,251.38,35798.0
2018-02-21 11:00:00,251.38,251.6,250.82,251.08,39943.0,251.38,251.6,250.82,251.08,39943.0
2018-02-21 11:10:00,251.09,251.13,250.52,250.84,37475.0,251.09,251.13,250.52,250.84,37475.0
2018-02-21 11:20:00,250.86,251.65,250.75,251.55,44561.0,250.86,251.65,250.75,251.55,44561.0
2018-02-21 11:30:00,251.59,252.0,251.3,251.3,41993.0,251.59,252.0,251.3,251.3,41993.0
2018-02-21 11:40:00,251.3,251.34,250.66,251.13,29100.0,251.3,251.34,250.66,251.13,29100.0
2018-02-21 11:50:00,251.1,251.34,250.14,250.47,25335.0,251.1,251.34,250.14,250.47,25335.0
2018-02-21 12:00:00,250.58,250.78,249.75,250.04,21772.0,250.58,250.78,249.75,250.04,21772.0
2018-02-21 12:10:00,250.09,250.65,250.05,250.47,17952.0,250.09,250.65,250.05,250.47,17952.0
2018-02-21 12:20:00,250.49,250.5,249.88,250.29,16562.0,250.49,250.5,249.88,250.29,16562.0
2018-02-21 12:30:00,250.21,250.44,249.9,250.07,12126.0,250.21,250.44,249.9,250.07,12126.0
2018-02-21 12:40:00,250.14,250.29,249.8,250.17,8840.0,250.14,250.29,249.8,250.17,8840.0
2018-02-21 12:50:00,250.08,250.66,249.99,250.66,21819.0,250.08,250.66,249.99,250.66,21819.0
2018-02-21 13:00:00,250.56,250.65,250.12,250.43,10374.0,250.56,250.65,250.12,250.43,10374.0
2018-02-21 13:10:00,250.37,250.97,250.21,250.78,14660.0,250.37,250.97,250.21,250.78,14660.0
2018-02-21 13:20:00,250.79,251.88,250.72,251.67,37713.0,250.79,251.88,250.72,251.67,37713.0
2018-02-21 13:30:00,251.73,251.77,251.49,251.5,24516.0,251.73,251.77,251.49,251.5,24516.0
2018-02-21 13:40:00,251.49,252.0,251.35,251.86,26541.0,251.49,252.0,251.35,251.86,26541.0
2018-02-21 13:50:00,251.9,252.27,251.68,251.78,30631.0,251.9,252.27,251.68,251.78,30631.0
2018-02-21 14:00:00,251.73,252.95,251.23,252.44,61032.0,251.73,252.95,251.23,252.44,61032.0
2018-02-21 14:10:00,252.71,252.85,252.23,252.57,26965.0,252.71,252.85,252.23,252.57,26965.0
2018-02-21 14:20:00,252.55,252.76,251.71,251.72,34863.0,252.55,252.76,251.71,251.72,34863.0
2018-02-21 14:30:00,251.69,252.35,251.63,252.19,32576.0,251.69,252.35,251.63,252.19,32576.0
2018-02-21 14:40:00,252.19,252.46,251.61,251.61,36243.0,252.19,252.46,251.61,251.61,36243.0
2018-02-21 14:50:00,251.52,251.66,250.73,250.84,30258.0,251.52,251.66,250.73,250.84,30258.0
2018-02-21 15:00:00,250.83,250.85,248.82,249.23,50600.0,250.83,250.85,248.82,249.23,50600.0
2018-02-21 15:10:00,249.09,249.45,248.47,248.95,32623.0,249.09,249.45,248.47,248.95,32623.0
2018-02-21 15:20:00,249.16,249.56,248.63,248.9,37468.0,249.16,249.56,248.63,248.9,37468.0
2018-02-21 15:30:00,248.99,249.9,248.41,248.41,53630.0,248.99,249.9,248.41,248.41,53630.0
2018-02-21 15:40:00,248.34,248.67,247.68,248.18,81665.0,248.34,248.67,247.68,248.18,81665.0
2018-02-21 15:50:00,248.14,248.23,246.75,246.92,117547.0,248.14,248.23,246.75,246.92,117547.0
2018-02-22 09:30:00,248.09,249.08,244.35,246.29,185147.0,248.09,249.08,244.35,246.29,185147.0
2018-02-22 09:40:00,246.36,247.33,246.02,246.59,74946.0,246.36,247.33,246.02,246.59,74946.0
2018-02-22 09:50:00,246.55,246.71,245.28,245.7,74576.0,246.55,246.71,245.28,245.7,74576.0
2018-02-22 10:00:00,245.7,247.74,245.4,247.57,54670.0,245.7,247.74,245.4,247.57,54670.0
2018-02-22 10:10:00,247.49,248.02,247.09,247.09,41483.0,247.49,248.02,247.09,247.09,41483.0
2018-02-22 10:20:00,247.12,248.48,247.12,247.96,47099.0,247.12,248.48,247.12,247.96,47099.0
2018-02-22 10:30:00,247.89,248.27,247.63,248.27,21055.0,247.89,248.27,247.63,248.27,21055.0
2018-02-22 10:40:00,248.3,248.51,247.6,248.24,47518.0,248.3,248.51,247.6,248.24,47518.0
2018-02-22 10:50:00,248.3,248.5,247.74,248.18,40966.0,248.3,248.5,247.74,248.18,40966.0
2018-02-22 11:00:00,248.22,248.5,247.83,248.15,56737.0,248.22,248.5,247.83,248.15,56737.0
2018-02-22 11:10:00,248.09,248.54,248.0,248.19,44215.0,248.09,248.54,248.0,248.19,44215.0
2018-02-22 11:20:00,248.19,248.89,248.17,248.76,26717.0,248.19,248.89,248.17,248.76,26717.0
2018-02-22 11:30:00,248.71,248.75,248.1,248.71,46621.0,248.71,248.75,248.1,248.71,46621.0
2018-02-22 11:40:00,248.61,249.19,248.57,248.81,30098.0,248.61,249.19,248.57,248.81,30098.0
2018-02-22 11:50:00,248.89,249.43,248.82,249.0,25757.0,248.89,249.43,248.82,249.0,25757.0
2018-02-22 12:00:00,249.05,249.17,248.77,249.05,43492.0,249.05,249.17,248.77,249.05,43492.0
2018-02-22 12:10:00,248.99,249.38,248.91,249.0,35670.0,248.99,249.38,248.91,249.0,35670.0
2018-02-22 12:20:00,248.97,249.29,248.69,248.87,24365.0,248.97,249.29,248.69,248.87,24365.0
2018-02-22 12:30:00,248.82,249.03,248.65,248.76,60654.0,248.82,249.03,248.65,248.76,60654.0
2018-02-22 12:40:00,248.67,249.01,247.87,247.93,27615.0,248.67,249.01,247.87,247.93,27615.0
2018-02-22 12:50:00,247.83,249.05,247.62,248.94,50154.0,247.83,249.05,247.62,248.94,50154.0
2018-02-22 13:00:00,248.83,249.2,248.69,248.83,23042.0,248.83,249.2,248.69,248.83,23042.0
2018-02-22 13:10:00,249.0,249.04,248.42,248.44,39706.0,249.0,249.04,248.42,248.44,39706.0
2018-02-22 13:20:00,248.55,248.98,248.0,248.5,10063.0,248.55,248.98,248.0,248.5,10063.0
2018-02-22 13:30:00,248.43,248.81,247.99,248.22,20500.0,248.43,248.81,247.99,248.22,20500.0
2018-02-22 13:40:00,248.07,248.12,247.33,247.67,23834.0,248.07,248.12,247.33,247.67,23834.0
2018-02-22 13:50:00,247.56,248.79,247.55,248.63,27878.0,247.56,248.79,247.55,248.63,27878.0
2018-02-22 14:00:00,248.52,248.86,248.18,248.21,17584.0,248.52,248.86,248.18,248.21,17584.0
2018-02-22 14:10:00,248.27,248.6,248.17,248.55,16017.0,248.27,248.6,248.17,248.55,16017.0
2018-02-22 14:20:00,248.54,248.87,248.3,248.79,21013.0,248.54,248.87,248.3,248.79,21013.0
2018-02-22 14:30:00,248.87,249.04,248.6,248.75,12072.0,248.87,249.04,248.6,248.75,12072.0
2018-02-22 14:40:00,248.76,248.76,248.28,248.46,21179.0,248.76,248.76,248.28,248.46,21179.0
2018-02-22 14:50:00,248.43,248.57,248.07,248.25,40308.0,248.43,248.57,248.07,248.25,40308.0
2018-02-22 15:00:00,248.28,248.64,247.46,247.66,56587.0,248.28,248.64,247.46,247.66,56587.0
2018-02-22 15:10:00,247.66,248.21,247.58,247.97,16501.0,247.66,248.21,247.58,247.97,16501.0
2018-02-22 15:20:00,247.9,248.27,247.48,247.96,39488.0,247.9,248.27,247.48,247.96,39488.0
2018-02-22 15:30:00,247.99,248.61,247.77,248.41,42302.0,247.99,248.61,247.77,248.41,42302.0
2018-02-22 15:40:00,248.35,248.73,248.0,248.16,59113.0,248.35,248.73,248.0,248.16,59113.0
2018-02-22 15:50:00,248.26,249.36,248.26,249.28,145646.0,248.26,249.36,248.26,249.28,145646.0
2018-02-23 09:30:00,250.0,250.46,246.89,249.11,245616.0,250.0,250.46,246.89,249.11,245616.0
2018-02-23 09:40:00,249.15,249.27,248.33,248.65,118728.0,249.15,249.27,248.33,248.65,118728.0
2018-02-23 09:50:00,248.49,249.34,248.42,248.75,41153.0,248.49,249.34,248.42,248.75,41153.0
2018-02-23 10:00:00,248.82,249.21,248.51,248.51,49082.0,248.82,249.21,248.51,248.51,49082.0
2018-02-23 10:10:00,248.53,249.54,248.35,249.54,44756.0,248.53,249.54,248.35,249.54,44756.0
2018-02-23 10:20:00,249.39,249.59,248.82,248.97,33426.0,249.39,249.59,248.82,248.97,33426.0
2018-02-23 10:30:00,248.97,250.0,248.97,249.96,20090.0,248.97,250.0,248.97,249.96,20090.0
2018-02-23 10:40:00,249.98,250.19,249.76,249.82,24514.0,249.98,250.19,249.76,249.82,24514.0
2018-02-23 10:50:00,249.7,250.4,249.7,250.4,26379.0,249.7,250.4,249.7,250.4,26379.0
2018-02-23 11:00:00,250.45,250.9,250.24,250.49,34630.0,250.45,250.9,250.24,250.49,34630.0
2018-02-23 11:10:00,250.37,250.57,250.06,250.24,20641.0,250.37,250.57,250.06,250.24,20641.0
2018-02-23 11:20:00,250.35,251.18,250.24,250.57,50762.0,250.35,251.18,250.24,250.57,50762.0
2018-02-23 11:30:00,250.57,250.57,249.92,250.04,22713.0,250.57,250.57,249.92,250.04,22713.0
2018-02-23 11:40:00,250.21,250.47,250.0,250.0,12910.0,250.21,250.47,250.0,250.0,12910.0
2018-02-23 11:50:00,250.09,250.31,249.94,250.28,18782.0,250.09,250.31,249.94,250.28,18782.0
2018-02-23 12:00:00,250.26,250.77,250.14,250.41,11659.0,250.26,250.77,250.14,250.41,11659.0
2018-02-23 12:10:00,250.49,250.59,249.93,250.01,11691.0,250.49,250.59,249.93,250.01,11691.0
2018-02-23 12:20:00,250.11,250.23,249.71,250.0,12228.0,250.11,250.23,249.71,250.0,12228.0
2018-02-23 12:30:00,249.97,250.37,249.89,250.32,11088.0,249.97,250.37,249.89,250.32,11088.0
2018-02-23 12:40:00,250.2,250.62,250.0,250.62,15938.0,250.2,250.62,250.0,250.62,15938.0
2018-02-23 12:50:00,250.38,250.61,250.31,250.51,3900.0,250.38,250.61,250.31,250.51,3900.0
2018-02-23 13:00:00,250.55,250.55,249.87,249.87,7403.0,250.55,250.55,249.87,249.87,7403.0
2018-02-23 13:10:00,250.08,250.16,249.91,250.16,11107.0,250.08,250.16,249.91,250.16,11107.0
2018-02-23 13:20:00,250.14,250.59,250.12,250.58,8551.0,250.14,250.59,250.12,250.58,8551.0
2018-02-23 13:30:00,250.48,250.8,250.48,250.76,7302.0,250.48,250.8,250.48,250.76,7302.0
2018-02-23 13:40:00,250.79,251.0,250.73,250.96,11501.0,250.79,251.0,250.73,250.96,11501.0
2018-02-23 13:50:00,250.86,251.06,250.67,250.95,10977.0,250.86,251.06,250.67,250.95,10977.0
2018-02-23 14:00:00,250.98,251.04,250.5,250.88,14066.0,250.98,251.04,250.5,250.88,14066.0
2018-02-23 14:10:00,250.8,250.89,250.67,250.67,6605.0,250.8,250.89,250.67,250.67,6605.0
2018-02-23 14:20:00,250.73,251.15,250.56,250.92,14289.0,250.73,251.15,250.56,250.92,14289.0
2018-02-23 14:30:00,251.06,251.13,250.56,251.0,20900.0,251.06,251.13,250.56,251.0,20900.0
2018-02-23 14:40:00,250.88,251.25,250.76,251.17,13707.0,250.88,251.25,250.76,251.17,13707.0
2018-02-23 14:50:00,251.11,251.68,251.05,251.33,21560.0,251.11,251.68,251.05,251.33,21560.0
2018-02-23 15:00:00,251.51,252.0,251.48,251.91,20854.0,251.51,252.0,251.48,251.91,20854.0
2018-02-23 15:10:00,251.92,251.94,251.51,251.61,27797.0,251.92,251.94,251.51,251.61,27797.0
2018-02-23 15:20:00,251.65,251.71,251.46,251.51,40272.0,251.65,251.71,251.46,251.51,40272.0
2018-02-23 15:30:00,251.59,251.76,250.67,250.87,59172.0,251.59,251.76,250.67,250.87,59172.0
2018-02-23 15:40:00,250.89,251.06,250.4,250.5,64801.0,250.89,251.06,250.4,250.5,64801.0
2018-02-23 15:50:00,250.42,250.91,249.97,250.79,114542.0,250.42,250.91,249.97,250.79,114542.0
2018-02-26 09:30:00,251.34,253.22,250.86,252.5,221225.0,251.34,253.22,250.86,252.5,221225.0
2018-02-26 09:40:00,252.62,252.62,251.08,252.17,71152.0,252.62,252.62,251.08,252.17,71152.0
2018-02-26 09:50:00,252.04,252.9,251.71,252.75,65967.0,252.04,252.9,251.71,252.75,65967.0
2018-02-26 10:00:00,252.6,254.21,252.56,253.86,96402.0,252.6,254.21,252.56,253.86,96402.0
2018-02-26 10:10:00,253.82,253.82,252.22,253.14,37237.0,253.82,253.82,252.22,253.14,37237.0
2018-02-26 10:20:00,253.05,253.38,252.28,252.42,32294.0,253.05,253.38,252.28,252.42,32294.0
2018-02-26 10:30:00,252.5,252.85,252.06,252.32,56513.0,252.5,252.85,252.06,252.32,56513.0
2018-02-26 10:40:00,252.39,252.87,252.14,252.87,31045.0,252.39,252.87,252.14,252.87,31045.0
2018-02-26 10:50:00,252.86,253.31,252.42,253.31,33222.0,252.86,253.31,252.42,253.31,33222.0
2018-02-26 11:00:00,253.35,254.26,253.24,254.08,51050.0,253.35,254.26,253.24,254.08,51050.0
2018-02-26 11:10:00,254.15,254.37,253.59,253.66,36020.0,254.15,254.37,253.59,253.66,36020.0
2018-02-26 11:20:00,253.81,253.81,253.1,253.68,45228.0,253.81,253.81,253.1,253.68,45228.0
2018-02-26 11:30:00,253.59,254.25,253.56,254.17,51002.0,253.59,254.25,253.56,254.17,51002.0
2018-02-26 11:40:00,254.17,255.0,254.0,254.79,49076.0,254.17,255.0,254.0,254.79,49076.0
2018-02-26 11:50:00,254.75,255.0,253.86,253.96,37527.0,254.75,255.0,253.86,253.96,37527.0
2018-02-26 12:00:00,253.88,254.4,253.64,254.16,42336.0,253.88,254.4,253.64,254.16,42336.0
2018-02-26 12:10:00,254.1,254.35,253.94,254.18,20646.0,254.1,254.35,253.94,254.18,20646.0
2018-02-26 12:20:00,254.14,254.78,254.08,254.72,30189.0,254.14,254.78,254.08,254.72,30189.0
2018-02-26 12:30:00,254.73,254.74,254.12,254.37,14941.0,254.73,254.74,254.12,254.37,14941.0
2018-02-26 12:40:00,254.16,254.28,253.62,254.22,29515.0,254.16,254.28,253.62,254.22,29515.0
2018-02-26 12:50:00,254.2,254.45,253.87,254.32,25673.0,254.2,254.45,253.87,254.32,25673.0
2018-02-26 13:00:00,254.39,254.78,254.18,254.36,24678.0,254.39,254.78,254.18,254.36,24678.0
2018-02-26 13:10:00,254.29,254.4,254.12,254.23,21682.0,254.29,254.4,254.12,254.23,21682.0
2018-02-26 13:20:00,254.17,254.33,253.96,254.24,11667.0,254.17,254.33,253.96,254.24,11667.0
2018-02-26 13:30:00,254.23,254.28,253.45,253.68,25228.0,254.23,254.28,253.45,253.68,25228.0
2018-02-26 13:40:00,253.59,254.31,253.59,254.27,25012.0,253.59,254.31,253.59,254.27,25012.0
2018-02-26 13:50:00,254.26,254.56,254.1,254.55,19931.0,254.26,254.56,254.1,254.55,19931.0
2018-02-26 14:00:00,254.57,255.17,254.54,255.15,82071.0,254.57,255.17,254.54,255.15,82071.0
2018-02-26 14:10:00,255.19,255.43,254.82,255.0,36755.0,255.19,255.43,254.82,255.0,36755.0
2018-02-26 14:20:00,254.94,255.16,254.81,255.01,20774.0,254.94,255.16,254.81,255.01,20774.0
2018-02-26 14:30:00,255.1,255.29,255.0,255.21,14691.0,255.1,255.29,255.0,255.21,14691.0
2018-02-26 14:40:00,255.29,255.29,254.93,255.01,27618.0,255.29,255.29,254.93,255.01,27618.0
2018-02-26 14:50:00,255.01,255.31,254.89,255.15,20477.0,255.01,255.31,254.89,255.15,20477.0
2018-02-26 15:00:00,255.15,255.62,255.06,255.57,35704.0,255.15,255.62,255.06,255.57,35704.0
2018-02-26 15:10:00,255.56,255.65,255.36,255.49,42661.0,255.56,255.65,255.36,255.49,42661.0
2018-02-26 15:20:00,255.55,255.61,255.27,255.48,53041.0,255.55,255.61,255.27,255.48,53041.0
2018-02-26 15:30:00,255.49,255.86,255.36,255.52,66325.0,255.49,255.86,255.36,255.52,66325.0
2018-02-26 15:40:00,255.5,255.57,255.25,255.37,134833.0,255.5,255.57,255.25,255.37,134833.0
2018-02-26 15:50:00,255.44,256.29,255.1,256.25,274563.0,255.44,256.29,255.1,256.25,274563.0
2018-02-27 09:30:00,253.5,257.57,253.29,257.17,248206.0,253.5,257.57,253.29,257.17,248206.0
2018-02-27 09:40:00,257.03,257.03,255.0,255.65,65215.0,257.03,257.03,255.0,255.65,65215.0
2018-02-27 09:50:00,255.67,256.22,254.71,254.84,63186.0,255.67,256.22,254.71,254.84,63186.0
2018-02-27 10:00:00,254.81,256.53,254.24,256.08,64023.0,254.81,256.53,254.24,256.08,64023.0
2018-02-27 10:10:00,256.08,256.93,255.94,256.78,40913.0,256.08,256.93,255.94,256.78,40913.0
2018-02-27 10:20:00,256.9,257.13,256.29,256.56,60986.0,256.9,257.13,256.29,256.56,60986.0
2018-02-27 10:30:00,256.52,256.6,254.89,255.22,27871.0,256.52,256.6,254.89,255.22,27871.0
2018-02-27 10:40:00,255.25,255.56,253.93,254.17,70839.0,255.25,255.56,253.93,254.17,70839.0
2018-02-27 10:50:00,254.16,255.0,253.66,253.97,62217.0,254.16,255.0,253.66,253.97,62217.0
2018-02-27 11:00:00,254.0,254.42,253.84,254.33,30257.0,254.0,254.42,253.84,254.33,30257.0
2018-02-27 11:10:00,254.34,254.96,253.5,253.5,57189.0,254.34,254.96,253.5,253.5,57189.0
2018-02-27 11:20:00,253.43,254.03,252.69,253.19,56475.0,253.43,254.03,252.69,253.19,56475.0
2018-02-27 11:30:00,253.48,253.56,252.9,252.97,59650.0,253.48,253.56,252.9,252.97,59650.0
2018-02-27 11:40:00,252.97,253.35,252.86,253.29,59053.0,252.97,253.35,252.86,253.29,59053.0
2018-02-27 11:50:00,253.4,253.45,252.8,253.25,51634.0,253.4,253.45,252.8,253.25,51634.0
2018-02-27 12:00:00,253.28,253.61,253.07,253.55,42243.0,253.28,253.61,253.07,253.55,42243.0
2018-02-27 12:10:00,253.4,253.68,253.09,253.3,30825.0,253.4,253.68,253.09,253.3,30825.0
2018-02-27 12:20:00,253.35,253.35,252.6,253.08,66701.0,253.35,253.35,252.6,253.08,66701.0
2018-02-27 12:30:00,253.06,253.87,252.97,253.85,38090.0,253.06,253.87,252.97,253.85,38090.0
2018-02-27 12:40:00,253.84,254.58,253.6,254.41,34203.0,253.84,254.58,253.6,254.41,34203.0
2018-02-27 12:50:00,254.56,254.72,253.99,254.57,16406.0,254.56,254.72,253.99,254.57,16406.0
2018-02-27 13:00:00,254.58,255.0,254.43,254.47,20839.0,254.58,255.0,254.43,254.47,20839.0
2018-02-27 13:10:00,254.46,254.59,253.99,254.27,8688.0,254.46,254.59,253.99,254.27,8688.0
2018-02-27 13:20:00,254.39,254.61,254.18,254.59,10859.0,254.39,254.61,254.18,254.59,10859.0
2018-02-27 13:30:00,254.62,254.66,253.97,254.27,8163.0,254.62,254.66,253.97,254.27,8163.0
2018-02-27 13:40:00,254.16,254.71,254.01,254.29,7284.0,254.16,254.71,254.01,254.29,7284.0
2018-02-27 13:50:00,254.13,254.33,253.88,254.16,11247.0,254.13,254.33,253.88,254.16,11247.0
2018-02-27 14:00:00,254.24,254.25,253.03,253.56,30238.0,254.24,254.25,253.03,253.56,30238.0
2018-02-27 14:10:00,253.72,253.72,252.99,253.04,16377.0,253.72,253.72,252.99,253.04,16377.0
2018-02-27 14:20:00,253.07,253.32,252.93,253.32,24077.0,253.07,253.32,252.93,253.32,24077.0
2018-02-27 14:30:00,253.08,253.7,253.08,253.27,18405.0,253.08,253.7,253.08,253.27,18405.0
2018-02-27 14:40:00,253.33,253.41,252.9,253.0,34125.0,253.33,253.41,252.9,253.0,34125.0
2018-02-27 14:50:00,253.11,253.53,252.8,253.24,10906.0,253.11,253.53,252.8,253.24,10906.0
2018-02-27 15:00:00,253.05,253.44,252.51,252.55,19913.0,253.05,253.44,252.51,252.55,19913.0
2018-02-27 15:10:00,252.62,252.93,252.21,252.3,21487.0,252.62,252.93,252.21,252.3,21487.0
2018-02-27 15:20:00,252.22,252.78,251.31,251.8,62981.0,252.22,252.78,251.31,251.8,62981.0
2018-02-27 15:30:00,251.88,252.02,251.22,251.65,63306.0,251.88,252.02,251.22,251.65,63306.0
2018-02-27 15:40:00,251.58,252.47,251.15,252.33,84722.0,251.58,252.47,251.15,252.33,84722.0
2018-02-27 15:50:00,252.31,252.31,250.21,250.47,264157.0,252.31,252.31,250.21,250.47,264157.0
2018-02-28 09:30:00,254.0,255.0,253.08,254.23,216414.0,254.0,255.0,253.08,254.23,216414.0
2018-02-28 09:40:00,254.37,254.37,252.29,252.87,57107.0,254.37,254.37,252.29,252.87,57107.0
2018-02-28 09:50:00,252.9,252.98,251.75,252.58,67296.0,252.9,252.98,251.75,252.58,67296.0
2018-02-28 10:00:00,252.67,252.69,251.24,251.64,46053.0,252.67,252.69,251.24,251.64,46053.0
2018-02-28 10:10:00,251.75,252.38,251.37,252.2,36292.0,251.75,252.38,251.37,252.2,36292.0
2018-02-28 10:20:00,252.12,252.42,251.31,251.9,72776.0,252.12,252.42,251.31,251.9,72776.0
2018-02-28 10:30:00,251.87,252.36,251.51,251.65,96840.0,251.87,252.36,251.51,251.65,96840.0
2018-02-28 10:40:00,251.59,251.67,251.25,251.52,38876.0,251.59,251.67,251.25,251.52,38876.0
2018-02-28 10:50:00,251.57,251.82,251.0,251.61,46789.0,251.57,251.82,251.0,251.61,46789.0
2018-02-28 11:00:00,251.59,251.72,251.16,251.26,40045.0,251.59,251.72,251.16,251.26,40045.0
2018-02-28 11:10:00,251.16,251.79,250.57,251.47,57741.0,251.16,251.79,250.57,251.47,57741.0
2018-02-28 11:20:00,251.46,252.88,251.46,252.88,33699.0,251.46,252.88,251.46,252.88,33699.0
2018-02-28 11:30:00,252.74,252.87,251.81,251.82,32091.0,252.74,252.87,251.81,251.82,32091.0
2018-02-28 11:40:00,251.82,252.1,251.31,251.76,45168.0,251.82,252.1,251.31,251.76,45168.0
2018-02-28 11:50:00,251.78,252.53,251.69,252.32,40383.0,251.78,252.53,251.69,252.32,40383.0
2018-02-28 12:00:00,252.2,252.67,251.91,252.49,14257.0,252.2,252.67,251.91,252.49,14257.0
2018-02-28 12:10:00,252.48,252.69,252.08,252.08,19704.0,252.48,252.69,252.08,252.08,19704.0
2018-02-28 12:20:00,251.82,252.36,251.82,252.09,18795.0,251.82,252.36,251.82,252.09,18795.0
2018-02-28 12:30:00,252.05,252.45,251.89,252.38,10628.0,252.05,252.45,251.89,252.38,10628.0
2018-02-28 12:40:00,252.26,253.0,251.93,252.83,16165.0,252.26,253.0,251.93,252.83,16165.0
2018-02-28 12:50:00,252.76,253.16,252.41,252.58,19396.0,252.76,253.16,252.41,252.58,19396.0
2018-02-28 13:00:00,252.68,252.85,252.41,252.62,11273.0,252.68,252.85,252.41,252.62,11273.0
2018-02-28 13:10:00,252.68,253.0,252.6,252.93,10693.0,252.68,253.0,252.6,252.93,10693.0
2018-02-28 13:20:00,252.85,253.25,252.56,253.02,124076.0,252.85,253.25,252.56,253.02,124076.0
2018-02-28 13:30:00,253.15,253.33,252.88,252.94,16972.0,253.15,253.33,252.88,252.94,16972.0
2018-02-28 13:40:00,252.96,253.19,252.65,252.66,11460.0,252.96,253.19,252.65,252.66,11460.0
2018-02-28 13:50:00,252.63,253.77,252.63,253.75,29281.0,252.63,253.77,252.63,253.75,29281.0
2018-02-28 14:00:00,253.83,254.0,253.22,253.42,24843.0,253.83,254.0,253.22,253.42,24843.0
2018-02-28 14:10:00,253.33,253.65,253.27,253.61,13517.0,253.33,253.65,253.27,253.61,13517.0
2018-02-28 14:20:00,253.63,253.65,252.93,252.98,18907.0,253.63,253.65,252.93,252.98,18907.0
2018-02-28 14:30:00,252.9,253.11,252.67,252.78,67486.0,252.9,253.11,252.67,252.78,67486.0
2018-02-28 14:40:00,252.82,253.18,252.62,253.06,26861.0,252.82,253.18,252.62,253.06,26861.0
2018-02-28 14:50:00,252.91,252.91,252.52,252.79,29945.0,252.91,252.91,252.52,252.79,29945.0
2018-02-28 15:00:00,252.85,253.07,252.5,252.7,44031.0,252.85,253.07,252.5,252.7,44031.0
2018-02-28 15:10:00,252.7,253.08,252.51,252.78,43388.0,252.7,253.08,252.51,252.78,43388.0
2018-02-28 15:20:00,252.79,253.0,252.33,252.65,37531.0,252.79,253.0,252.33,252.65,37531.0
2018-02-28 15:30:00,252.68,252.98,252.18,252.95,19974.0,252.68,252.98,252.18,252.95,19974.0
2018-02-28 15:40:00,252.82,253.14,252.15,252.33,92489.0,252.82,253.14,252.15,252.33,92489.0
2018-02-28 15:50:00,252.19,253.1,252.0,252.36,229036.0,252.19,253.1,252.0,252.36,229036.0
2018-03-01 09:30:00,251.63,253.74,251.05,252.44,202169.0,251.63,253.74,251.05,252.44,202169.0
2018-03-01 09:40:00,252.41,252.99,250.83,252.78,116776.0,252.41,252.99,250.83,252.78,116776.0
2018-03-01 09:50:00,252.68,253.63,251.36,252.07,128848.0,252.68,253.63,251.36,252.07,128848.0
2018-03-01 10:00:00,252.0,254.18,251.73,253.77,93424.0,252.0,254.18,251.73,253.77,93424.0
2018-03-01 10:10:00,253.59,254.0,253.03,253.9,58966.0,253.59,254.0,253.03,253.9,58966.0
2018-03-01 10:20:00,253.91,255.45,253.78,255.22,68821.0,253.91,255.45,253.78,255.22,68821.0
2018-03-01 10:30:00,255.17,256.2,254.79,255.9,58974.0,255.17,256.2,254.79,255.9,58974.0
2018-03-01 10:40:00,255.67,255.73,254.3,254.48,29015.0,255.67,255.73,254.3,254.48,29015.0
2018-03-01 10:50:00,254.49,254.9,253.5,253.82,22222.0,254.49,254.9,253.5,253.82,22222.0
2018-03-01 11:00:00,253.75,254.08,253.23,253.91,19928.0,253.75,254.08,253.23,253.91,19928.0
2018-03-01 11:10:00,253.82,254.1,253.24,253.8,26260.0,253.82,254.1,253.24,253.8,26260.0
2018-03-01 11:20:00,253.86,254.12,253.0,253.29,34497.0,253.86,254.12,253.0,253.29,34497.0
2018-03-01 11:30:00,253.31,253.96,253.13,253.77,13455.0,253.31,253.96,253.13,253.77,13455.0
2018-03-01 11:40:00,253.77,254.16,253.46,253.53,24387.0,253.77,254.16,253.46,253.53,24387.0
2018-03-01 11:50:00,253.56,254.15,253.39,253.72,24743.0,253.56,254.15,253.39,253.72,24743.0
2018-03-01 12:00:00,253.68,253.76,253.2,253.54,16120.0,253.68,253.76,253.2,253.54,16120.0
2018-03-01 12:10:00,253.56,253.84,253.1,253.27,13350.0,253.56,253.84,253.1,253.27,13350.0
2018-03-01 12:20:00,253.15,253.65,253.0,253.17,19261.0,253.15,253.65,253.0,253.17,19261.0
2018-03-01 12:30:00,253.4,253.52,253.0,253.44,31801.0,253.4,253.52,253.0,253.44,31801.0
2018-03-01 12:40:00,253.37,253.8,253.03,253.68,28727.0,253.37,253.8,253.03,253.68,28727.0
2018-03-01 12:50:00,253.62,253.69,252.7,253.17,75439.0,253.62,253.69,252.7,253.17,75439.0
2018-03-01 13:00:00,253.16,253.16,251.4,251.59,59039.0,253.16,253.16,251.4,251.59,59039.0
2018-03-01 13:10:00,251.74,251.88,250.81,251.06,58403.0,251.74,251.88,250.81,251.06,58403.0
2018-03-01 13:20:00,250.94,251.59,250.6,251.22,57798.0,250.94,251.59,250.6,251.22,57798.0
2018-03-01 13:30:00,251.15,251.15,249.85,250.23,70998.0,251.15,251.15,249.85,250.23,70998.0
2018-03-01 13:40:00,250.14,250.34,248.8,249.12,45169.0,250.14,250.34,248.8,249.12,45169.0
2018-03-01 13:50:00,249.11,249.14,247.29,247.46,69486.0,249.11,249.14,247.29,247.46,69486.0
2018-03-01 14:00:00,247.34,248.46,246.46,248.21,101792.0,247.34,248.46,246.46,248.21,101792.0
2018-03-01 14:10:00,248.07,248.49,245.81,247.09,98243.0,248.07,248.49,245.81,247.09,98243.0
2018-03-01 14:20:00,247.08,248.14,247.08,247.46,70369.0,247.08,248.14,247.08,247.46,70369.0
2018-03-01 14:30:00,247.66,247.92,245.98,246.02,45448.0,247.66,247.92,245.98,246.02,45448.0
2018-03-01 14:40:00,246.0,247.5,245.68,246.96,164346.0,246.0,247.5,245.68,246.96,164346.0
2018-03-01 14:50:00,247.03,247.59,246.27,247.24,42130.0,247.03,247.59,246.27,247.24,42130.0
2018-03-01 15:00:00,247.1,248.44,246.19,248.24,36719.0,247.1,248.44,246.19,248.24,36719.0
2018-03-01 15:10:00,248.21,249.75,247.73,249.75,30748.0,248.21,249.75,247.73,249.75,30748.0
2018-03-01 15:20:00,249.81,249.94,249.02,249.43,34957.0,249.81,249.94,249.02,249.43,34957.0
2018-03-01 15:30:00,249.33,249.84,248.43,248.44,47760.0,249.33,249.84,248.43,248.44,47760.0
2018-03-01 15:40:00,248.34,249.29,248.15,249.1,63009.0,248.34,249.29,248.15,249.1,63009.0
2018-03-01 15:50:00,249.09,249.99,249.0,249.76,170571.0,249.09,249.99,249.0,249.76,170571.0
2018-03-02 09:30:00,242.32,245.16,242.25,242.65,193867.0,242.32,245.16,242.25,242.65,193867.0
2018-03-02 09:40:00,242.64,243.0,240.66,240.81,197450.0,242.64,243.0,240.66,240.81,197450.0
2018-03-02 09:50:00,240.83,243.06,240.82,242.81,128241.0,240.83,243.06,240.82,242.81,128241.0
2018-03-02 10:00:00,243.01,244.16,242.6,243.0,128898.0,243.01,244.16,242.6,243.0,128898.0
2018-03-02 10:10:00,242.92,243.27,242.11,242.11,44255.0,242.92,243.27,242.11,242.11,44255.0
2018-03-02 10:20:00,242.19,243.3,241.75,243.3,44937.0,242.19,243.3,241.75,243.3,44937.0
2018-03-02 10:30:00,243.1,244.08,242.76,243.97,61640.0,243.1,244.08,242.76,243.97,61640.0
2018-03-02 10:40:00,244.07,245.22,244.07,245.04,57350.0,244.07,245.22,244.07,245.04,57350.0
2018-03-02 10:50:00,244.98,245.24,244.07,244.65,43171.0,244.98,245.24,244.07,244.65,43171.0
2018-03-02 11:00:00,244.68,244.92,244.33,244.76,24976.0,244.68,244.92,244.33,244.76,24976.0
2018-03-02 11:10:00,244.73,245.48,244.42,244.73,48022.0,244.73,245.48,244.42,244.73,48022.0
2018-03-02 11:20:00,244.78,246.56,244.54,246.45,36964.0,244.78,246.56,244.54,246.45,36964.0
2018-03-02 11:30:00,246.5,246.58,245.22,245.97,27434.0,246.5,246.58,245.22,245.97,27434.0
2018-03-02 11:40:00,246.06,247.4,245.98,247.08,24968.0,246.06,247.4,245.98,247.08,24968.0
2018-03-02 11:50:00,247.2,247.5,246.59,247.2,29648.0,247.2,247.5,246.59,247.2,29648.0
2018-03-02 12:00:00,247.26,247.75,247.15,247.75,18788.0,247.26,247.75,247.15,247.75,18788.0
2018-03-02 12:10:00,247.73,247.74,247.16,247.22,21709.0,247.73,247.74,247.16,247.22,21709.0
2018-03-02 12:20:00,247.27,248.19,247.21,247.98,18934.0,247.27,248.19,247.21,247.98,18934.0
2018-03-02 12:30:00,248.07,248.07,247.35,247.5,11310.0,248.07,248.07,247.35,247.5,11310.0
2018-03-02 12:40:00,247.54,248.62,247.46,248.5,23425.0,247.54,248.62,247.46,248.5,23425.0
2018-03-02 12:50:00,248.48,249.1,248.48,248.83,20641.0,248.48,249.1,248.48,248.83,20641.0
2018-03-02 13:00:00,248.77,248.92,248.14,248.14,23958.0,248.77,248.92,248.14,248.14,23958.0
2018-03-02 13:10:00,248.05,248.25,247.25,247.83,18042.0,248.05,248.25,247.25,247.83,18042.0
2018-03-02 13:20:00,247.82,248.1,246.87,247.26,26408.0,247.82,248.1,246.87,247.26,26408.0
2018-03-02 13:30:00,247.28,247.58,246.85,247.25,20076.0,247.28,247.58,246.85,247.25,20076.0
2018-03-02 13:40:00,247.3,248.25,246.85,248.25,26273.0,247.3,248.25,246.85,248.25,26273.0
2018-03-02 13:50:00,248.31,248.4,247.94,248.22,23637.0,248.31,248.4,247.94,248.22,23637.0
2018-03-02 14:00:00,248.32,249.15,248.32,248.75,22567.0,248.32,249.15,248.32,248.75,22567.0
2018-03-02 14:10:00,248.86,249.37,248.73,249.15,29397.0,248.86,249.37,248.73,249.15,29397.0
2018-03-02 14:20:00,248.98,249.5,248.67,248.99,37534.0,248.98,249.5,248.67,248.99,37534.0
2018-03-02 14:30:00,248.87,249.94,248.87,249.94,17851.0,248.87,249.94,248.87,249.94,17851.0
2018-03-02 14:40:00,249.88,250.57,249.42,250.14,34035.0,249.88,250.57,249.42,250.14,34035.0
2018-03-02 14:50:00,250.33,250.39,249.64,249.84,34829.0,250.33,250.39,249.64,249.84,34829.0
2018-03-02 15:00:00,249.81,250.22,249.5,250.22,33733.0,249.81,250.22,249.5,250.22,33733.0
2018-03-02 15:10:00,250.18,250.35,249.65,250.18,26804.0,250.18,250.35,249.65,250.18,26804.0
2018-03-02 15:20:00,250.45,250.46,249.86,250.04,28096.0,250.45,250.46,249.86,250.04,28096.0
2018-03-02 15:30:00,250.06,250.69,249.93,250.68,42487.0,250.06,250.69,249.93,250.68,42487.0
2018-03-02 15:40:00,250.74,251.02,250.22,250.58,90788.0,250.74,251.02,250.22,250.58,90788.0
2018-03-02 15:50:00,250.6,251.58,250.35,250.56,179115.0,250.6,251.58,250.35,250.56,179115.0
2018-03-05 09:30:00,248.09,249.82,247.3,248.03,172406.0,248.09,249.82,247.3,248.03,172406.0
2018-03-05 09:40:00,248.02,248.03,246.21,246.73,98192.0,248.02,248.03,246.21,246.73,98192.0
2018-03-05 09:50:00,246.72,247.52,246.5,247.47,49497.0,246.72,247.52,246.5,247.47,49497.0
2018-03-05 10:00:00,247.5,247.63,246.72,246.78,57888.0,247.5,247.63,246.72,246.78,57888.0
2018-03-05 10:10:00,246.88,247.42,246.73,246.98,26744.0,246.88,247.42,246.73,246.98,26744.0
2018-03-05 10:20:00,246.91,248.49,246.89,248.04,49626.0,246.91,248.49,246.89,248.04,49626.0
2018-03-05 10:30:00,248.25,249.32,248.12,248.73,25356.0,248.25,249.32,248.12,248.73,25356.0
2018-03-05 10:40:00,248.91,249.85,248.7,249.7,29857.0,248.91,249.85,248.7,249.7,29857.0
2018-03-05 10:50:00,249.78,250.81,249.59,250.44,47152.0,249.78,250.81,249.59,250.44,47152.0
2018-03-05 11:00:00,250.35,251.0,250.35,250.86,31103.0,250.35,251.0,250.35,250.86,31103.0
2018-03-05 11:10:00,250.76,251.47,250.7,251.34,18341.0,250.76,251.47,250.7,251.34,18341.0
2018-03-05 11:20:00,251.41,252.08,251.41,251.51,47726.0,251.41,252.08,251.41,251.51,47726.0
2018-03-05 11:30:00,251.5,251.57,250.84,251.26,17992.0,251.5,251.57,250.84,251.26,17992.0
2018-03-05 11:40:00,251.4,251.79,251.06,251.69,31530.0,251.4,251.79,251.06,251.69,31530.0
2018-03-05 11:50:00,251.75,252.04,251.6,251.73,18963.0,251.75,252.04,251.6,251.73,18963.0
2018-03-05 12:00:00,251.81,252.68,251.79,252.5,22767.0,251.81,252.68,251.79,252.5,22767.0
2018-03-05 12:10:00,252.49,252.59,252.1,252.15,17271.0,252.49,252.59,252.1,252.15,17271.0
2018-03-05 12:20:00,252.1,252.25,251.75,252.2,30813.0,252.1,252.25,251.75,252.2,30813.0
2018-03-05 12:30:00,252.19,252.25,251.65,252.23,28500.0,252.19,252.25,251.65,252.23,28500.0
2018-03-05 12:40:00,252.36,253.57,252.27,253.45,57657.0,252.36,253.57,252.27,253.45,57657.0
2018-03-05 12:50:00,253.52,253.57,253.07,253.12,11815.0,253.52,253.57,253.07,253.12,11815.0
2018-03-05 13:00:00,253.2,254.2,253.2,253.81,20157.0,253.2,254.2,253.2,253.81,20157.0
2018-03-05 13:10:00,253.89,254.46,253.83,254.29,19346.0,253.89,254.46,253.83,254.29,19346.0
2018-03-05 13:20:00,254.22,254.45,253.76,254.03,20978.0,254.22,254.45,253.76,254.03,20978.0
2018-03-05 13:30:00,254.13,254.3,253.6,253.86,26539.0,254.13,254.3,253.6,253.86,26539.0
2018-03-05 13:40:00,253.88,254.48,253.59,253.89,27904.0,253.88,254.48,253.59,253.89,27904.0
2018-03-05 13:50:00,253.89,254.74,253.75,254.71,65452.0,253.89,254.74,253.75,254.71,65452.0
2018-03-05 14:00:00,254.68,254.79,254.13,254.56,34948.0,254.68,254.79,254.13,254.56,34948.0
2018-03-05 14:10:00,254.58,254.59,253.46,253.5,47272.0,254.58,254.59,253.46,253.5,47272.0
2018-03-05 14:20:00,253.6,254.86,253.6,254.61,32847.0,253.6,254.86,253.6,254.61,32847.0
2018-03-05 14:30:00,254.69,255.21,254.65,255.21,41036.0,254.69,255.21,254.65,255.21,41036.0
2018-03-05 14:40:00,255.24,255.48,254.93,255.08,26168.0,255.24,255.48,254.93,255.08,26168.0
2018-03-05 14:50:00,255.17,255.7,254.99,255.5,20507.0,255.17,255.7,254.99,255.5,20507.0
2018-03-05 15:00:00,255.43,255.8,255.16,255.33,41299.0,255.43,255.8,255.16,255.33,41299.0
2018-03-05 15:10:00,255.2,255.35,255.09,255.25,41326.0,255.2,255.35,255.09,255.25,41326.0
2018-03-05 15:20:00,255.29,255.59,255.09,255.35,66476.0,255.29,255.59,255.09,255.35,66476.0
2018-03-05 15:30:00,255.45,256.11,255.33,256.04,59432.0,255.45,256.11,255.33,256.04,59432.0
2018-03-05 15:40:00,256.07,256.33,255.58,255.58,76370.0,256.07,256.33,255.58,255.58,76370.0
2018-03-05 15:50:00,255.59,255.75,254.68,254.92,189731.0,255.59,255.75,254.68,254.92,189731.0
2018-03-06 09:30:00,257.99,259.55,257.02,257.46,217357.0,257.99,259.55,257.02,257.46,217357.0
2018-03-06 09:40:00,257.44,259.62,257.33,259.59,115016.0,257.44,259.62,257.33,259.59,115016.0
2018-03-06 09:50:00,259.63,260.0,258.81,259.8,101185.0,259.63,260.0,258.81,259.8,101185.0
2018-03-06 10:00:00,259.87,260.0,257.61,258.21,105966.0,259.87,260.0,257.61,258.21,105966.0
2018-03-06 10:10:00,258.2,259.08,257.61,258.94,40931.0,258.2,259.08,257.61,258.94,40931.0
2018-03-06 10:20:00,258.86,259.09,258.05,258.57,51133.0,258.86,259.09,258.05,258.57,51133.0
2018-03-06 10:30:00,258.67,258.73,258.08,258.48,29483.0,258.67,258.73,258.08,258.48,29483.0
2018-03-06 10:40:00,258.44,258.64,257.6,257.75,28808.0,258.44,258.64,257.6,257.75,28808.0
2018-03-06 10:50:00,257.72,257.72,255.99,256.22,83704.0,257.72,257.72,255.99,256.22,83704.0
2018-03-06 11:00:00,256.35,256.67,255.73,256.51,59073.0,256.35,256.67,255.73,256.51,59073.0
2018-03-06 11:10:00,256.54,256.96,256.19,256.66,30498.0,256.54,256.96,256.19,256.66,30498.0
2018-03-06 11:20:00,256.71,256.75,255.89,256.46,24294.0,256.71,256.75,255.89,256.46,24294.0
2018-03-06 11:30:00,256.32,257.4,256.16,256.91,24594.0,256.32,257.4,256.16,256.91,24594.0
2018-03-06 11:40:00,256.99,257.14,256.19,256.95,29671.0,256.99,257.14,256.19,256.95,29671.0
2018-03-06 11:50:00,257.0,258.19,256.76,258.0,93371.0,257.0,258.19,256.76,258.0,93371.0
2018-03-06 12:00:00,258.07,258.18,257.51,257.98,39183.0,258.07,258.18,257.51,257.98,39183.0
2018-03-06 12:10:00,257.92,258.26,257.81,258.04,22983.0,257.92,258.26,257.81,258.04,22983.0
2018-03-06 12:20:00,258.06,258.21,257.57,257.72,12014.0,258.06,258.21,257.57,257.72,12014.0
2018-03-06 12:30:00,257.91,258.3,257.79,258.29,11656.0,257.91,258.3,257.79,258.29,11656.0
2018-03-06 12:40:00,258.29,259.39,257.63,259.39,39594.0,258.29,259.39,257.63,259.39,39594.0
2018-03-06 12:50:00,259.37,259.5,258.69,259.17,26902.0,259.37,259.5,258.69,259.17,26902.0
2018-03-06 13:00:00,259.17,259.66,258.7,258.7,50069.0,259.17,259.66,258.7,258.7,50069.0
2018-03-06 13:10:00,258.88,259.05,258.48,258.52,54004.0,258.88,259.05,258.48,258.52,54004.0
2018-03-06 13:20:00,258.43,258.8,258.22,258.69,14253.0,258.43,258.8,258.22,258.69,14253.0
2018-03-06 13:30:00,258.79,259.07,257.85,257.98,20100.0,258.79,259.07,257.85,257.98,20100.0
2018-03-06 13:40:00,258.08,258.3,257.38,257.51,12012.0,258.08,258.3,257.38,257.51,12012.0
2018-03-06 13:50:00,257.47,257.81,257.21,257.64,14149.0,257.47,257.81,257.21,257.64,14149.0
2018-03-06 14:00:00,257.7,258.53,257.68,258.47,44067.0,257.7,258.53,257.68,258.47,44067.0
2018-03-06 14:10:00,258.47,258.84,258.37,258.59,22857.0,258.47,258.84,258.37,258.59,22857.0
2018-03-06 14:20:00,258.56,259.11,258.56,258.94,32601.0,258.56,259.11,258.56,258.94,32601.0
2018-03-06 14:30:00,259.02,259.67,258.91,259.56,24974.0,259.02,259.67,258.91,259.56,24974.0
2018-03-06 14:40:00,259.56,260.0,259.52,260.0,63457.0,259.56,260.0,259.52,260.0,63457.0
2018-03-06 14:50:00,260.0,260.0,259.6,259.76,54605.0,260.0,260.0,259.6,259.76,54605.0
2018-03-06 15:00:00,259.92,260.0,259.72,259.91,42997.0,259.92,260.0,259.72,259.91,42997.0
2018-03-06 15:10:00,259.87,259.96,259.54,259.67,35762.0,259.87,259.96,259.54,259.67,35762.0
2018-03-06 15:20:00,259.7,259.72,258.95,259.23,48162.0,259.7,259.72,258.95,259.23,48162.0
2018-03-06 15:30:00,259.21,259.66,259.12,259.63,42964.0,259.21,259.66,259.12,259.63,42964.0
2018-03-06 15:40:00,259.66,260.0,259.49,259.57,70368.0,259.66,260.0,259.49,259.57,70368.0
2018-03-06 15:50:00,259.53,259.6,258.65,258.67,195501.0,259.53,259.6,258.65,258.67,195501.0
2018-03-07 09:30:00,255.93,257.25,254.16,257.25,186573.0,255.93,257.25,254.16,257.25,186573.0
2018-03-07 09:40:00,257.47,258.32,256.7,256.74,83107.0,257.47,258.32,256.7,256.74,83107.0
2018-03-07 09:50:00,256.81,257.5,256.47,257.15,58368.0,256.81,257.5,256.47,257.15,58368.0
2018-03-07 10:00:00,257.02,257.34,256.49,257.07,55588.0,257.02,257.34,256.49,257.07,55588.0
2018-03-07 10:10:00,257.06,257.14,255.89,256.51,31194.0,257.06,257.14,255.89,256.51,31194.0
2018-03-07 10:20:00,256.51,257.42,256.45,256.86,31084.0,256.51,257.42,256.45,256.86,31084.0
2018-03-07 10:30:00,256.78,258.0,256.63,257.6,33289.0,256.78,258.0,256.63,257.6,33289.0
2018-03-07 10:40:00,257.66,257.79,257.43,257.65,47195.0,257.66,257.79,257.43,257.65,47195.0
2018-03-07 10:50:00,257.65,258.3,256.84,257.2,73900.0,257.65,258.3,256.84,257.2,73900.0
2018-03-07 11:00:00,257.16,257.78,256.99,257.44,15229.0,257.16,257.78,256.99,257.44,15229.0
2018-03-07 11:10:00,257.4,257.4,256.18,256.18,13043.0,257.4,257.4,256.18,256.18,13043.0
2018-03-07 11:20:00,256.0,256.54,256.0,256.35,16980.0,256.0,256.54,256.0,256.35,16980.0
2018-03-07 11:30:00,256.54,256.63,256.27,256.56,9300.0,256.54,256.63,256.27,256.56,9300.0
2018-03-07 11:40:00,256.51,256.69,256.21,256.21,16730.0,256.51,256.69,256.21,256.21,16730.0
2018-03-07 11:50:00,256.13,256.31,255.34,255.51,15959.0,256.13,256.31,255.34,255.51,15959.0
2018-03-07 12:00:00,255.4,255.58,254.7,255.09,20625.0,255.4,255.58,254.7,255.09,20625.0
2018-03-07 12:10:00,254.98,255.43,254.5,255.21,34920.0,254.98,255.43,254.5,255.21,34920.0
2018-03-07 12:20:00,255.21,255.53,254.96,255.26,21500.0,255.21,255.53,254.96,255.26,21500.0
2018-03-07 12:30:00,255.31,255.72,255.1,255.58,29997.0,255.31,255.72,255.1,255.58,29997.0
2018-03-07 12:40:00,255.56,256.34,255.44,256.05,9544.0,255.56,256.34,255.44,256.05,9544.0
2018-03-07 12:50:00,256.1,256.2,255.86,256.1,9939.0,256.1,256.2,255.86,256.1,9939.0
2018-03-07 13:00:00,256.03,256.1,255.19,255.64,9018.0,256.03,256.1,255.19,255.64,9018.0
2018-03-07 13:10:00,255.4,255.93,255.29,255.93,8131.0,255.4,255.93,255.29,255.93,8131.0
2018-03-07 13:20:00,255.9,256.46,255.54,256.32,8566.0,255.9,256.46,255.54,256.32,8566.0
2018-03-07 13:30:00,256.46,256.69,256.25,256.49,15040.0,256.46,256.69,256.25,256.49,15040.0
2018-03-07 13:40:00,256.37,256.61,256.15,256.5,9451.0,256.37,256.61,256.15,256.5,9451.0
2018-03-07 13:50:00,256.31,256.63,256.28,256.4,8275.0,256.31,256.63,256.28,256.4,8275.0
2018-03-07 14:00:00,256.41,256.65,256.0,256.32,9384.0,256.41,256.65,256.0,256.32,9384.0
2018-03-07 14:10:00,256.38,256.72,256.21,256.43,18055.0,256.38,256.72,256.21,256.43,18055.0
2018-03-07 14:20:00,256.31,256.54,255.89,255.91,12692.0,256.31,256.54,255.89,255.91,12692.0
2018-03-07 14:30:00,255.96,256.41,255.92,256.34,13396.0,255.96,256.41,255.92,256.34,13396.0
2018-03-07 14:40:00,256.35,256.53,256.01,256.16,19805.0,256.35,256.53,256.01,256.16,19805.0
2018-03-07 14:50:00,256.24,256.38,255.68,255.87,16229.0,256.24,256.38,255.68,255.87,16229.0
2018-03-07 15:00:00,256.05,256.89,255.85,256.78,22751.0,256.05,256.89,255.85,256.78,22751.0
2018-03-07 15:10:00,256.73,257.24,256.52,256.77,51304.0,256.73,257.24,256.52,256.77,51304.0
2018-03-07 15:20:00,256.64,257.18,256.46,256.95,16667.0,256.64,257.18,256.46,256.95,16667.0
2018-03-07 15:30:00,257.04,257.16,256.62,256.76,30037.0,257.04,257.16,256.62,256.76,30037.0
2018-03-07 15:40:00,256.95,257.25,256.82,256.82,41659.0,256.95,257.25,256.82,256.82,41659.0
2018-03-07 15:50:00,256.82,257.28,256.65,257.22,90683.0,256.82,257.28,256.65,257.22,90683.0
2018-03-08 09:30:00,257.54,258.55,256.61,256.64,209520.0,257.54,258.55,256.61,256.64,209520.0
2018-03-08 09:40:00,256.8,257.28,256.0,256.13,56704.0,256.8,257.28,256.0,256.13,56704.0
2018-03-08 09:50:00,256.11,257.25,256.0,256.92,51300.0,256.11,257.25,256.0,256.92,51300.0
2018-03-08 10:00:00,256.93,257.39,256.65,256.9,58665.0,256.93,257.39,256.65,256.9,58665.0
2018-03-08 10:10:00,256.95,257.12,256.38,256.49,68645.0,256.95,257.12,256.38,256.49,68645.0
2018-03-08 10:20:00,256.55,257.39,256.55,257.18,26420.0,256.55,257.39,256.55,257.18,26420.0
2018-03-08 10:30:00,257.17,257.3,256.58,256.58,35406.0,257.17,257.3,256.58,256.58,35406.0
2018-03-08 10:40:00,256.56,257.0,256.5,256.77,37244.0,256.56,257.0,256.5,256.77,37244.0
2018-03-08 10:50:00,256.69,257.0,256.17,256.42,27956.0,256.69,257.0,256.17,256.42,27956.0
2018-03-08 11:00:00,256.35,257.24,256.11,257.24,21957.0,256.35,257.24,256.11,257.24,21957.0
2018-03-08 11:10:00,257.17,257.68,257.16,257.35,36683.0,257.17,257.68,257.16,257.35,36683.0
2018-03-08 11:20:00,257.4,257.57,257.11,257.11,29520.0,257.4,257.57,257.11,257.11,29520.0
2018-03-08 11:30:00,257.17,257.41,256.99,257.0,26912.0,257.17,257.41,256.99,257.0,26912.0
2018-03-08 11:40:00,256.96,257.17,256.8,256.86,38922.0,256.96,257.17,256.8,256.86,38922.0
2018-03-08 11:50:00,256.85,256.98,256.45,256.66,22262.0,256.85,256.98,256.45,256.66,22262.0
2018-03-08 12:00:00,256.87,256.93,256.55,256.63,27790.0,256.87,256.93,256.55,256.63,27790.0
2018-03-08 12:10:00,256.87,256.87,256.13,256.36,21540.0,256.87,256.87,256.13,256.36,21540.0
2018-03-08 12:20:00,256.35,256.72,256.21,256.55,19663.0,256.35,256.72,256.21,256.55,19663.0
2018-03-08 12:30:00,256.53,256.72,256.24,256.49,14411.0,256.53,256.72,256.24,256.49,14411.0
2018-03-08 12:40:00,256.48,256.64,256.1,256.26,30570.0,256.48,256.64,256.1,256.26,30570.0
2018-03-08 12:50:00,256.17,256.37,255.73,256.27,30546.0,256.17,256.37,255.73,256.27,30546.0
2018-03-08 13:00:00,256.23,256.31,256.0,256.3,9523.0,256.23,256.31,256.0,256.3,9523.0
2018-03-08 13:10:00,256.3,256.35,255.99,256.15,11676.0,256.3,256.35,255.99,256.15,11676.0
2018-03-08 13:20:00,256.22,256.22,255.27,255.44,19556.0,256.22,256.22,255.27,255.44,19556.0
2018-03-08 13:30:00,255.36,255.57,254.95,255.31,24783.0,255.36,255.57,254.95,255.31,24783.0
2018-03-08 13:40:00,255.38,255.38,254.86,255.09,27513.0,255.38,255.38,254.86,255.09,27513.0
2018-03-08 13:50:00,255.12,256.0,255.12,255.7,13855.0,255.12,256.0,255.12,255.7,13855.0
2018-03-08 14:00:00,255.78,256.08,255.41,255.51,23718.0,255.78,256.08,255.41,255.51,23718.0
2018-03-08 14:10:00,255.42,255.75,255.28,255.52,23926.0,255.42,255.75,255.28,255.52,23926.0
2018-03-08 14:20:00,255.49,255.79,255.19,255.67,18155.0,255.49,255.79,255.19,255.67,18155.0
2018-03-08 14:30:00,255.65,256.57,255.46,256.43,30306.0,255.65,256.57,255.46,256.43,30306.0
2018-03-08 14:40:00,256.45,256.88,256.33,256.72,31673.0,256.45,256.88,256.33,256.72,31673.0
2018-03-08 14:50:00,256.75,257.09,256.63,256.73,30766.0,256.75,257.09,256.63,256.73,30766.0
2018-03-08 15:00:00,256.72,256.93,256.51,256.51,26511.0,256.72,256.93,256.51,256.51,26511.0
2018-03-08 15:10:00,256.57,256.99,256.43,256.91,32257.0,256.57,256.99,256.43,256.91,32257.0
2018-03-08 15:20:00,256.9,257.06,256.5,256.66,31437.0,256.9,257.06,256.5,256.66,31437.0
2018-03-08 15:30:00,256.71,256.94,256.25,256.76,39895.0,256.71,256.94,256.25,256.76,39895.0
2018-03-08 15:40:00,256.73,257.0,256.41,256.57,47538.0,256.73,257.0,256.41,256.57,47538.0
2018-03-08 15:50:00,256.61,257.22,256.59,257.14,94580.0,256.61,257.22,256.59,257.14,94580.0
2018-03-09 09:30:00,259.25,260.0,258.67,259.12,245000.0,259.25,260.0,258.67,259.12,245000.0
2018-03-09 09:40:00,259.05,259.12,257.86,258.03,87559.0,259.05,259.12,257.86,258.03,87559.0
2018-03-09 09:50:00,258.15,259.95,257.92,259.77,67000.0,258.15,259.95,257.92,259.77,67000.0
2018-03-09 10:00:00,259.87,261.93,259.76,261.93,148056.0,259.87,261.93,259.76,261.93,148056.0
2018-03-09 10:10:00,261.87,262.64,261.49,262.51,80702.0,261.87,262.64,261.49,262.51,80702.0
2018-03-09 10:20:00,262.6,262.94,261.87,262.7,83097.0,262.6,262.94,261.87,262.7,83097.0
2018-03-09 10:30:00,262.54,263.53,262.54,263.34,122515.0,262.54,263.53,262.54,263.34,122515.0
2018-03-09 10:40:00,263.42,264.18,263.37,263.9,57765.0,263.42,264.18,263.37,263.9,57765.0
2018-03-09 10:50:00,263.92,264.17,263.51,264.17,52314.0,263.92,264.17,263.51,264.17,52314.0
2018-03-09 11:00:00,264.12,265.0,264.1,265.0,131688.0,264.12,265.0,264.1,265.0,131688.0
2018-03-09 11:10:00,264.98,266.4,264.89,266.09,143157.0,264.98,266.4,264.89,266.09,143157.0
2018-03-09 11:20:00,266.14,266.48,265.38,265.73,98906.0,266.14,266.48,265.38,265.73,98906.0
2018-03-09 11:30:00,265.65,266.8,265.57,266.69,117567.0,265.65,266.8,265.57,266.69,117567.0
2018-03-09 11:40:00,266.58,266.95,266.29,266.64,88787.0,266.58,266.95,266.29,266.64,88787.0
2018-03-09 11:50:00,266.55,266.86,266.13,266.86,47245.0,266.55,266.86,266.13,266.86,47245.0
2018-03-09 12:00:00,266.85,267.6,266.64,266.75,102252.0,266.85,267.6,266.64,266.75,102252.0
2018-03-09 12:10:00,266.75,266.75,266.24,266.49,23591.0,266.75,266.75,266.24,266.49,23591.0
2018-03-09 12:20:00,266.48,266.69,266.3,266.59,20402.0,266.48,266.69,266.3,266.59,20402.0
2018-03-09 12:30:00,266.48,266.86,266.37,266.45,23582.0,266.48,266.86,266.37,266.45,23582.0
2018-03-09 12:40:00,266.4,266.42,265.52,265.71,50657.0,266.4,266.42,265.52,265.71,50657.0
2018-03-09 12:50:00,265.7,265.78,264.73,264.92,63236.0,265.7,265.78,264.73,264.92,63236.0
2018-03-09 13:00:00,265.02,265.49,264.4,265.49,47101.0,265.02,265.49,264.4,265.49,47101.0
2018-03-09 13:10:00,265.5,265.56,264.55,264.83,24653.0,265.5,265.56,264.55,264.83,24653.0
2018-03-09 13:20:00,264.79,264.81,264.5,264.77,20703.0,264.79,264.81,264.5,264.77,20703.0
2018-03-09 13:30:00,264.73,264.99,264.51,264.89,27243.0,264.73,264.99,264.51,264.89,27243.0
2018-03-09 13:40:00,264.98,264.98,264.12,264.12,41643.0,264.98,264.98,264.12,264.12,41643.0
2018-03-09 13:50:00,264.17,264.28,263.62,263.9,43968.0,264.17,264.28,263.62,263.9,43968.0
2018-03-09 14:00:00,263.91,263.94,263.39,263.66,22751.0,263.91,263.94,263.39,263.66,22751.0
2018-03-09 14:10:00,263.75,264.83,263.73,264.39,66740.0,263.75,264.83,263.73,264.39,66740.0
2018-03-09 14:20:00,264.48,264.54,263.62,264.0,47910.0,264.48,264.54,263.62,264.0,47910.0
2018-03-09 14:30:00,263.99,264.13,263.81,263.91,26358.0,263.99,264.13,263.81,263.91,26358.0
2018-03-09 14:40:00,263.95,264.01,263.54,263.86,35565.0,263.95,264.01,263.54,263.86,35565.0
2018-03-09 14:50:00,263.81,263.91,263.32,263.43,30079.0,263.81,263.91,263.32,263.43,30079.0
2018-03-09 15:00:00,263.52,263.81,263.12,263.3,49089.0,263.52,263.81,263.12,263.3,49089.0
2018-03-09 15:10:00,263.23,263.86,263.23,263.32,51252.0,263.23,263.86,263.23,263.32,51252.0
2018-03-09 15:20:00,263.33,263.55,263.07,263.46,44300.0,263.33,263.55,263.07,263.46,44300.0
2018-03-09 15:30:00,263.5,264.0,263.31,263.4,59072.0,263.5,264.0,263.31,263.4,59072.0
2018-03-09 15:40:00,263.38,263.65,262.86,263.3,88670.0,263.38,263.65,262.86,263.3,88670.0
2018-03-09 15:50:00,263.39,263.78,262.88,263.57,199585.0,263.39,263.78,262.88,263.57,199585.0
2018-03-12 09:30:00,264.92,267.4,264.01,267.18,212461.0,264.92,267.4,264.01,267.18,212461.0
2018-03-12 09:40:00,267.09,269.1,267.09,269.1,183290.0,267.09,269.1,267.09,269.1,183290.0
2018-03-12 09:50:00,269.11,269.59,268.19,269.53,126840.0,269.11,269.59,268.19,269.53,126840.0
2018-03-12 10:00:00,269.53,270.58,269.0,269.25,155588.0,269.53,270.58,269.0,269.25,155588.0
2018-03-12 10:10:00,269.26,269.78,268.68,269.06,56534.0,269.26,269.78,268.68,269.06,56534.0
2018-03-12 10:20:00,269.1,269.59,268.7,269.03,34682.0,269.1,269.59,268.7,269.03,34682.0
2018-03-12 10:30:00,269.03,269.11,268.32,268.35,70731.0,269.03,269.11,268.32,268.35,70731.0
2018-03-12 10:40:00,268.36,268.65,268.0,268.45,52908.0,268.36,268.65,268.0,268.45,52908.0
2018-03-12 10:50:00,268.46,269.35,267.04,267.4,89085.0,268.46,269.35,267.04,267.4,89085.0
2018-03-12 11:00:00,267.4,267.72,266.05,266.2,58853.0,267.4,267.72,266.05,266.2,58853.0
2018-03-12 11:10:00,266.13,266.46,265.1,265.83,41171.0,266.13,266.46,265.1,265.83,41171.0
2018-03-12 11:20:00,265.83,266.35,263.56,263.89,74067.0,265.83,266.35,263.56,263.89,74067.0
2018-03-12 11:30:00,263.73,265.76,263.24,265.58,126018.0,263.73,265.76,263.24,265.58,126018.0
2018-03-12 11:40:00,265.77,266.04,265.31,265.96,32416.0,265.77,266.04,265.31,265.96,32416.0
2018-03-12 11:50:00,265.92,266.43,265.79,265.89,47726.0,265.92,266.43,265.79,265.89,47726.0
2018-03-12 12:00:00,265.81,266.2,265.62,266.2,13577.0,265.81,266.2,265.62,266.2,13577.0
2018-03-12 12:10:00,266.31,266.33,265.49,265.49,28434.0,266.31,266.33,265.49,265.49,28434.0
2018-03-12 12:20:00,265.49,265.5,264.74,265.02,33042.0,265.49,265.5,264.74,265.02,33042.0
2018-03-12 12:30:00,264.96,265.57,264.95,265.47,10439.0,264.96,265.57,264.95,265.47,10439.0
2018-03-12 12:40:00,265.47,265.97,265.29,265.53,24126.0,265.47,265.97,265.29,265.53,24126.0
2018-03-12 12:50:00,265.51,265.83,265.1,265.32,21870.0,265.51,265.83,265.1,265.32,21870.0
2018-03-12 13:00:00,265.36,266.47,264.99,266.34,33484.0,265.36,266.47,264.99,266.34,33484.0
2018-03-12 13:10:00,266.36,266.56,266.12,266.31,10109.0,266.36,266.56,266.12,266.31,10109.0
2018-03-12 13:20:00,266.25,266.62,266.15,266.42,5995.0,266.25,266.62,266.15,266.42,5995.0
2018-03-12 13:30:00,266.28,266.39,266.15,266.27,13241.0,266.28,266.39,266.15,266.27,13241.0
2018-03-12 13:40:00,266.35,266.44,265.66,265.93,24873.0,266.35,266.44,265.66,265.93,24873.0
2018-03-12 13:50:00,265.93,266.15,264.95,264.96,19849.0,265.93,266.15,264.95,264.96,19849.0
2018-03-12 14:00:00,265.0,265.72,264.99,265.64,12410.0,265.0,265.72,264.99,265.64,12410.0
2018-03-12 14:10:00,265.55,265.61,264.8,265.03,39279.0,265.55,265.61,264.8,265.03,39279.0
2018-03-12 14:20:00,264.99,265.31,264.88,265.3,15496.0,264.99,265.31,264.88,265.3,15496.0
2018-03-12 14:30:00,265.38,265.8,265.19,265.54,18671.0,265.38,265.8,265.19,265.54,18671.0
2018-03-12 14:40:00,265.6,265.65,264.8,265.47,29480.0,265.6,265.65,264.8,265.47,29480.0
2018-03-12 14:50:00,265.48,266.31,265.48,266.14,18021.0,265.48,266.31,265.48,266.14,18021.0
2018-03-12 15:00:00,266.05,266.25,265.98,266.25,21270.0,266.05,266.25,265.98,266.25,21270.0
2018-03-12 15:10:00,266.29,266.4,266.12,266.34,19753.0,266.29,266.4,266.12,266.34,19753.0
2018-03-12 15:20:00,266.28,266.47,266.15,266.28,23350.0,266.28,266.47,266.15,266.28,23350.0
2018-03-12 15:30:00,266.25,266.6,266.11,266.53,38417.0,266.25,266.6,266.11,266.53,38417.0
2018-03-12 15:40:00,266.5,266.6,266.29,266.39,54013.0,266.5,266.6,266.29,266.39,54013.0
2018-03-12 15:50:00,266.36,266.36,265.64,265.66,140437.0,266.36,266.36,265.64,265.66,140437.0
2018-03-13 09:30:00,268.0,268.0,265.84,266.01,94379.0,268.0,268.0,265.84,266.01,94379.0
2018-03-13 09:40:00,266.29,266.39,264.77,264.77,57287.0,266.29,266.39,264.77,264.77,57287.0
2018-03-13 09:50:00,264.94,264.99,263.36,264.58,82841.0,264.94,264.99,263.36,264.58,82841.0
2018-03-13 10:00:00,264.45,264.71,263.89,264.48,44247.0,264.45,264.71,263.89,264.48,44247.0
2018-03-13 10:10:00,264.52,264.66,263.88,263.88,28746.0,264.52,264.66,263.88,263.88,28746.0
2018-03-13 10:20:00,263.86,264.5,263.74,264.28,17574.0,263.86,264.5,263.74,264.28,17574.0
2018-03-13 10:30:00,264.31,264.4,263.11,263.22,32208.0,264.31,264.4,263.11,263.22,32208.0
2018-03-13 10:40:00,263.18,264.03,262.11,262.29,74803.0,263.18,264.03,262.11,262.29,74803.0
2018-03-13 10:50:00,262.3,262.32,261.0,261.11,69750.0,262.3,262.32,261.0,261.11,69750.0
2018-03-13 11:00:00,261.11,261.22,258.68,259.06,167213.0,261.11,261.22,258.68,259.06,167213.0
2018-03-13 11:10:00,259.09,259.25,258.11,258.9,95185.0,259.09,259.25,258.11,258.9,95185.0
2018-03-13 11:20:00,258.66,259.5,257.79,258.13,68569.0,258.66,259.5,257.79,258.13,68569.0
2018-03-13 11:30:00,258.36,259.86,258.36,259.5,40511.0,258.36,259.86,258.36,259.5,40511.0
2018-03-13 11:40:00,259.61,260.39,259.16,260.39,49325.0,259.61,260.39,259.16,260.39,49325.0
2018-03-13 11:50:00,260.13,260.4,259.27,259.54,34713.0,260.13,260.4,259.27,259.54,34713.0
2018-03-13 12:00:00,259.51,259.56,257.45,257.97,56948.0,259.51,259.56,257.45,257.97,56948.0
2018-03-13 12:10:00,258.0,259.02,257.7,258.62,28267.0,258.0,259.02,257.7,258.62,28267.0
2018-03-13 12:20:00,258.67,258.7,257.78,257.9,31112.0,258.67,258.7,257.78,257.9,31112.0
2018-03-13 12:30:00,258.08,258.98,257.9,258.38,34454.0,258.08,258.98,257.9,258.38,34454.0
2018-03-13 12:40:00,258.43,259.31,258.05,259.1,21453.0,258.43,259.31,258.05,259.1,21453.0
2018-03-13 12:50:00,259.16,259.38,258.89,259.18,36089.0,259.16,259.38,258.89,259.18,36089.0
2018-03-13 13:00:00,259.28,259.91,259.11,259.7,36478.0,259.28,259.91,259.11,259.7,36478.0
2018-03-13 13:10:00,259.69,260.57,259.69,260.41,44070.0,259.69,260.57,259.69,260.41,44070.0
2018-03-13 13:20:00,260.32,260.52,259.79,260.19,19332.0,260.32,260.52,259.79,260.19,19332.0
2018-03-13 13:30:00,260.01,260.07,259.75,260.03,13307.0,260.01,260.07,259.75,260.03,13307.0
2018-03-13 13:40:00,260.03,260.11,259.12,259.56,39405.0,260.03,260.11,259.12,259.56,39405.0
2018-03-13 13:50:00,259.14,259.86,259.14,259.44,17524.0,259.14,259.86,259.14,259.44,17524.0
2018-03-13 14:00:00,259.45,259.74,259.31,259.54,14895.0,259.45,259.74,259.31,259.54,14895.0
2018-03-13 14:10:00,259.57,259.65,258.52,258.97,34238.0,259.57,259.65,258.52,258.97,34238.0
2018-03-13 14:20:00,259.03,259.43,258.87,259.06,13708.0,259.03,259.43,258.87,259.06,13708.0
2018-03-13 14:30:00,259.13,259.61,259.03,259.03,13495.0,259.13,259.61,259.03,259.03,13495.0
2018-03-13 14:40:00,259.15,259.15,258.58,258.66,27998.0,259.15,259.15,258.58,258.66,27998.0
2018-03-13 14:50:00,258.66,259.3,258.27,259.28,24592.0,258.66,259.3,258.27,259.28,24592.0
2018-03-13 15:00:00,259.27,259.71,258.66,258.86,24146.0,259.27,259.71,258.66,258.86,24146.0
2018-03-13 15:10:00,258.8,259.11,258.4,258.55,33606.0,258.8,259.11,258.4,258.55,33606.0
2018-03-13 15:20:00,258.5,258.53,257.86,258.0,56969.0,258.5,258.53,257.86,258.0,56969.0
2018-03-13 15:30:00,257.99,258.65,257.74,257.77,57202.0,257.99,258.65,257.74,257.77,57202.0
2018-03-13 15:40:00,257.93,257.99,257.34,257.41,108321.0,257.93,257.99,257.34,257.41,108321.0
2018-03-13 15:50:00,257.48,258.57,257.43,258.35,207914.0,257.48,258.57,257.43,258.35,207914.0
2018-03-14 09:30:00,259.73,261.73,258.89,261.15,238933.0,259.73,261.73,258.89,261.15,238933.0
2018-03-14 09:40:00,261.03,262.71,260.5,261.59,137932.0,261.03,262.71,260.5,261.59,137932.0
2018-03-14 09:50:00,261.69,262.75,261.19,261.55,74762.0,261.69,262.75,261.19,261.55,74762.0
2018-03-14 10:00:00,261.78,262.08,260.85,261.04,85941.0,261.78,262.08,260.85,261.04,85941.0
2018-03-14 10:10:00,261.03,261.19,257.92,258.0,131423.0,261.03,261.19,257.92,258.0,131423.0
2018-03-14 10:20:00,258.05,259.56,257.33,259.42,68408.0,258.05,259.56,257.33,259.42,68408.0
2018-03-14 10:30:00,259.38,260.54,258.89,259.6,50782.0,259.38,260.54,258.89,259.6,50782.0
2018-03-14 10:40:00,259.62,260.27,259.33,260.09,26119.0,259.62,260.27,259.33,260.09,26119.0
2018-03-14 10:50:00,260.18,260.4,259.67,260.15,16424.0,260.18,260.4,259.67,260.15,16424.0
2018-03-14 11:00:00,260.16,260.37,259.15,259.56,28112.0,260.16,260.37,259.15,259.56,28112.0
2018-03-14 11:10:00,259.68,259.75,258.57,258.93,28268.0,259.68,259.75,258.57,258.93,28268.0
2018-03-14 11:20:00,258.75,258.86,258.17,258.86,32765.0,258.75,258.86,258.17,258.86,32765.0
2018-03-14 11:30:00,258.94,259.05,256.72,257.38,50270.0,258.94,259.05,256.72,257.38,50270.0
2018-03-14 11:40:00,257.31,258.01,257.03,257.92,45284.0,257.31,258.01,257.03,257.92,45284.0
2018-03-14 11:50:00,257.75,258.95,257.69,258.29,65570.0,257.75,258.95,257.69,258.29,65570.0
2018-03-14 12:00:00,258.19,258.75,257.55,257.55,18782.0,258.19,258.75,257.55,257.55,18782.0
2018-03-14 12:10:00,257.8,258.08,257.46,257.75,24343.0,257.8,258.08,257.46,257.75,24343.0
2018-03-14 12:20:00,257.71,258.73,257.62,258.27,26974.0,257.71,258.73,257.62,258.27,26974.0
2018-03-14 12:30:00,258.28,259.61,257.97,259.0,15105.0,258.28,259.61,257.97,259.0,15105.0
2018-03-14 12:40:00,258.95,259.47,258.93,259.02,35647.0,258.95,259.47,258.93,259.02,35647.0
2018-03-14 12:50:00,258.99,259.43,258.61,258.96,23102.0,258.99,259.43,258.61,258.96,23102.0
2018-03-14 13:00:00,258.86,258.95,258.32,258.61,10015.0,258.86,258.95,258.32,258.61,10015.0
2018-03-14 13:10:00,258.68,259.16,258.29,259.13,40135.0,258.68,259.16,258.29,259.13,40135.0
2018-03-14 13:20:00,258.92,260.09,258.88,259.01,25533.0,258.92,260.09,258.88,259.01,25533.0
2018-03-14 13:30:00,259.15,259.75,259.08,259.38,30756.0,259.15,259.75,259.08,259.38,30756.0
2018-03-14 13:40:00,259.59,260.2,259.43,260.2,19753.0,259.59,260.2,259.43,260.2,19753.0
2018-03-14 13:50:00,260.09,260.89,259.68,259.68,33940.0,260.09,260.89,259.68,259.68,33940.0
2018-03-14 14:00:00,259.76,260.39,259.51,259.8,24902.0,259.76,260.39,259.51,259.8,24902.0
2018-03-14 14:10:00,259.91,259.91,259.24,259.34,17545.0,259.91,259.91,259.24,259.34,17545.0
2018-03-14 14:20:00,259.25,259.95,259.25,259.75,20378.0,259.25,259.95,259.25,259.75,20378.0
2018-03-14 14:30:00,259.54,259.85,258.27,258.5,19700.0,259.54,259.85,258.27,258.5,19700.0
2018-03-14 14:40:00,258.32,258.79,258.06,258.47,35072.0,258.32,258.79,258.06,258.47,35072.0
2018-03-14 14:50:00,258.49,259.64,258.39,259.25,35631.0,258.49,259.64,258.39,259.25,35631.0
2018-03-14 15:00:00,259.24,259.41,258.79,258.79,24853.0,259.24,259.41,258.79,258.79,24853.0
2018-03-14 15:10:00,258.82,259.14,258.42,258.74,30871.0,258.82,259.14,258.42,258.74,30871.0
2018-03-14 15:20:00,258.65,259.32,258.5,259.04,31930.0,258.65,259.32,258.5,259.04,31930.0
2018-03-14 15:30:00,259.05,259.2,258.81,259.14,25959.0,259.05,259.2,258.81,259.14,25959.0
2018-03-14 15:40:00,259.01,259.7,258.8,259.7,38055.0,259.01,259.7,258.8,259.7,38055.0
2018-03-14 15:50:00,259.59,260.04,259.0,259.28,143840.0,259.59,260.04,259.0,259.28,143840.0
2018-03-15 09:30:00,263.01,263.32,261.13,261.72,192133.0,263.01,263.32,261.13,261.72,192133.0
2018-03-15 09:40:00,261.72,262.92,261.66,262.08,104843.0,261.72,262.92,261.66,262.08,104843.0
2018-03-15 09:50:00,262.0,264.45,261.64,263.38,118483.0,262.0,264.45,261.64,263.38,118483.0
2018-03-15 10:00:00,263.38,263.84,262.09,262.52,74909.0,263.38,263.84,262.09,262.52,74909.0
2018-03-15 10:10:00,262.5,262.6,260.6,261.14,57609.0,262.5,262.6,260.6,261.14,57609.0
2018-03-15 10:20:00,261.13,262.54,261.08,261.99,47210.0,261.13,262.54,261.08,261.99,47210.0
2018-03-15 10:30:00,261.84,262.6,261.5,261.55,46149.0,261.84,262.6,261.5,261.55,46149.0
2018-03-15 10:40:00,261.71,262.96,261.61,262.74,46655.0,261.71,262.96,261.61,262.74,46655.0
2018-03-15 10:50:00,262.62,262.62,261.8,262.36,35691.0,262.62,262.62,261.8,262.36,35691.0
2018-03-15 11:00:00,262.42,263.17,262.42,262.9,48703.0,262.42,263.17,262.42,262.9,48703.0
2018-03-15 11:10:00,262.95,264.12,262.63,263.81,50380.0,262.95,264.12,262.63,263.81,50380.0
2018-03-15 11:20:00,263.84,264.75,263.76,264.33,59168.0,263.84,264.75,263.76,264.33,59168.0
2018-03-15 11:30:00,264.21,264.26,263.26,263.78,35074.0,264.21,264.26,263.26,263.78,35074.0
2018-03-15 11:40:00,263.7,263.7,262.74,262.9,26288.0,263.7,263.7,262.74,262.9,26288.0
2018-03-15 11:50:00,262.92,262.96,262.21,262.8,24121.0,262.92,262.96,262.21,262.8,24121.0
2018-03-15 12:00:00,262.85,263.14,262.63,262.72,12701.0,262.85,263.14,262.63,262.72,12701.0
2018-03-15 12:10:00,262.69,262.89,262.3,262.89,16698.0,262.69,262.89,262.3,262.89,16698.0
2018-03-15 12:20:00,262.87,263.0,262.55,262.78,13616.0,262.87,263.0,262.55,262.78,13616.0
2018-03-15 12:30:00,262.76,262.78,261.88,261.93,19540.0,262.76,262.78,261.88,261.93,19540.0
2018-03-15 12:40:00,261.92,262.63,261.81,262.63,21766.0,261.92,262.63,261.81,262.63,21766.0
2018-03-15 12:50:00,262.63,263.36,262.63,263.16,31284.0,262.63,263.36,262.63,263.16,31284.0
2018-03-15 13:00:00,263.22,263.76,263.16,263.5,16354.0,263.22,263.76,263.16,263.5,16354.0
2018-03-15 13:10:00,263.4,263.4,262.07,262.13,21856.0,263.4,263.4,262.07,262.13,21856.0
2018-03-15 13:20:00,262.25,262.58,261.85,262.17,27509.0,262.25,262.58,261.85,262.17,27509.0
2018-03-15 13:30:00,262.15,262.5,261.92,262.24,21217.0,262.15,262.5,261.92,262.24,21217.0
2018-03-15 13:40:00,262.16,262.69,261.63,261.69,30789.0,262.16,262.69,261.63,261.69,30789.0
2018-03-15 13:50:00,261.81,261.86,260.77,260.77,44274.0,261.81,261.86,260.77,260.77,44274.0
2018-03-15 14:00:00,260.71,261.69,260.49,261.68,29594.0,260.71,261.69,260.49,261.68,29594.0
2018-03-15 14:10:00,261.72,261.81,261.39,261.51,25719.0,261.72,261.81,261.39,261.51,25719.0
2018-03-15 14:20:00,261.48,261.72,261.08,261.08,16548.0,261.48,261.72,261.08,261.08,16548.0
2018-03-15 14:30:00,261.29,262.01,261.18,261.36,33831.0,261.29,262.01,261.18,261.36,33831.0
2018-03-15 14:40:00,261.52,261.75,261.33,261.63,15594.0,261.52,261.75,261.33,261.63,15594.0
2018-03-15 14:50:00,261.69,262.6,261.37,262.6,19427.0,261.69,262.6,261.37,262.6,19427.0
2018-03-15 15:00:00,262.63,262.63,262.07,262.21,21522.0,262.63,262.63,262.07,262.21,21522.0
2018-03-15 15:10:00,262.19,262.61,261.9,262.0,33892.0,262.19,262.61,261.9,262.0,33892.0
2018-03-15 15:20:00,262.1,262.57,261.9,262.28,24270.0,262.1,262.57,261.9,262.28,24270.0
2018-03-15 15:30:00,262.24,262.38,262.0,262.2,75349.0,262.24,262.38,262.0,262.2,75349.0
2018-03-15 15:40:00,262.25,262.98,262.19,262.95,78027.0,262.25,262.98,262.19,262.95,78027.0
2018-03-15 15:50:00,262.82,263.1,262.58,262.59,184614.0,262.82,263.1,262.58,262.59,184614.0
2018-03-16 09:30:00,259.61,260.77,257.21,259.65,438788.0,259.61,260.77,257.21,259.65,438788.0
2018-03-16 09:40:00,259.65,260.14,258.62,259.12,71491.0,259.65,260.14,258.62,259.12,71491.0
2018-03-16 09:50:00,259.26,260.09,258.99,259.8,44958.0,259.26,260.09,258.99,259.8,44958.0
2018-03-16 10:00:00,259.83,260.38,259.38,259.79,78582.0,259.83,260.38,259.38,259.79,78582.0
2018-03-16 10:10:00,259.79,260.66,259.71,260.49,43663.0,259.79,260.66,259.71,260.49,43663.0
2018-03-16 10:20:00,260.44,260.55,259.56,260.0,50497.0,260.44,260.55,259.56,260.0,50497.0
2018-03-16 10:30:00,259.8,259.93,259.64,259.85,44918.0,259.8,259.93,259.64,259.85,44918.0
2018-03-16 10:40:00,259.85,260.73,259.74,260.72,48875.0,259.85,260.73,259.74,260.72,48875.0
2018-03-16 10:50:00,260.71,261.53,260.68,260.94,43508.0,260.71,261.53,260.68,260.94,43508.0
2018-03-16 11:00:00,260.9,260.98,260.52,260.52,31451.0,260.9,260.98,260.52,260.52,31451.0
2018-03-16 11:10:00,260.55,260.55,259.73,259.8,43357.0,260.55,260.55,259.73,259.8,43357.0
2018-03-16 11:20:00,259.8,260.43,259.76,260.35,22380.0,259.8,260.43,259.76,260.35,22380.0
2018-03-16 11:30:00,260.45,260.67,259.67,259.9,30791.0,260.45,260.67,259.67,259.9,30791.0
2018-03-16 11:40:00,259.95,260.2,259.74,260.02,36070.0,259.95,260.2,259.74,260.02,36070.0
2018-03-16 11:50:00,259.92,260.69,259.81,260.03,14621.0,259.92,260.69,259.81,260.03,14621.0
2018-03-16 12:00:00,260.02,260.34,259.85,259.99,19686.0,260.02,260.34,259.85,259.99,19686.0
2018-03-16 12:10:00,260.05,260.12,259.74,259.83,12800.0,260.05,260.12,259.74,259.83,12800.0
2018-03-16 12:20:00,259.8,260.17,259.71,260.09,12857.0,259.8,260.17,259.71,260.09,12857.0
2018-03-16 12:30:00,260.0,260.3,259.89,260.21,17395.0,260.0,260.3,259.89,260.21,17395.0
2018-03-16 12:40:00,260.08,260.36,259.9,259.96,24746.0,260.08,260.36,259.9,259.96,24746.0
2018-03-16 12:50:00,260.09,260.1,259.86,259.89,7770.0,260.09,260.1,259.86,259.89,7770.0
2018-03-16 13:00:00,259.93,260.07,259.82,259.94,35236.0,259.93,260.07,259.82,259.94,35236.0
2018-03-16 13:10:00,259.95,259.97,259.77,259.89,26925.0,259.95,259.97,259.77,259.89,26925.0
2018-03-16 13:20:00,259.85,260.07,259.78,260.02,21721.0,259.85,260.07,259.78,260.02,21721.0
2018-03-16 13:30:00,260.02,260.5,259.93,260.38,8972.0,260.02,260.5,259.93,260.38,8972.0
2018-03-16 13:40:00,260.39,260.47,260.13,260.23,13394.0,260.39,260.47,260.13,260.23,13394.0
2018-03-16 13:50:00,260.17,260.3,260.07,260.08,10458.0,260.17,260.3,260.07,260.08,10458.0
2018-03-16 14:00:00,260.28,260.43,259.93,260.02,13637.0,260.28,260.43,259.93,260.02,13637.0
2018-03-16 14:10:00,259.99,260.22,259.93,260.0,17701.0,259.99,260.22,259.93,260.0,17701.0
2018-03-16 14:20:00,260.01,260.39,260.0,260.27,10349.0,260.01,260.39,260.0,260.27,10349.0
2018-03-16 14:30:00,260.36,260.98,260.31,260.84,17352.0,260.36,260.98,260.31,260.84,17352.0
2018-03-16 14:40:00,260.83,260.91,260.33,260.49,15246.0,260.83,260.91,260.33,260.49,15246.0
2018-03-16 14:50:00,260.43,260.7,260.31,260.55,14063.0,260.43,260.7,260.31,260.55,14063.0
2018-03-16 15:00:00,260.54,261.18,260.33,261.18,42633.0,260.54,261.18,260.33,261.18,42633.0
2018-03-16 15:10:00,261.17,262.0,261.0,262.0,31525.0,261.17,262.0,261.0,262.0,31525.0
2018-03-16 15:20:00,261.99,262.37,261.75,262.28,72286.0,261.99,262.37,261.75,262.28,72286.0
2018-03-16 15:30:00,262.3,263.7,262.3,262.75,153237.0,262.3,263.7,262.3,262.75,153237.0
2018-03-16 15:40:00,262.62,262.79,261.36,261.54,51707.0,262.62,262.79,261.36,261.54,51707.0
2018-03-16 15:50:00,261.63,263.0,261.63,262.35,200544.0,261.63,263.0,261.63,262.35,200544.0
2018-03-19 09:30:00,261.47,261.76,256.34,257.53,193198.0,261.47,261.76,256.34,257.53,193198.0
2018-03-19 09:40:00,257.53,259.88,257.53,259.27,95749.0,257.53,259.88,257.53,259.27,95749.0
2018-03-19 09:50:00,259.16,260.66,258.66,258.97,65061.0,259.16,260.66,258.66,258.97,65061.0
2018-03-19 10:00:00,258.8,259.33,257.83,258.65,45147.0,258.8,259.33,257.83,258.65,45147.0
2018-03-19 10:10:00,258.68,260.38,258.66,260.15,61454.0,258.68,260.38,258.66,260.15,61454.0
2018-03-19 10:20:00,260.04,261.6,259.71,261.59,73473.0,260.04,261.6,259.71,261.59,73473.0
2018-03-19 10:30:00,261.45,261.52,260.6,260.76,68173.0,261.45,261.52,260.6,260.76,68173.0
2018-03-19 10:40:00,260.84,261.16,260.06,260.47,59384.0,260.84,261.16,260.06,260.47,59384.0
2018-03-19 10:50:00,260.45,260.45,258.57,258.59,44702.0,260.45,260.45,258.57,258.59,44702.0
2018-03-19 11:00:00,258.58,258.87,257.4,257.89,52853.0,258.58,258.87,257.4,257.89,52853.0
2018-03-19 11:10:00,257.91,258.2,256.9,257.19,43607.0,257.91,258.2,256.9,257.19,43607.0
2018-03-19 11:20:00,257.1,257.96,256.95,257.03,49409.0,257.1,257.96,256.95,257.03,49409.0
2018-03-19 11:30:00,257.16,257.24,255.7,255.9,53913.0,257.16,257.24,255.7,255.9,53913.0
2018-03-19 11:40:00,255.89,255.97,254.79,255.28,64761.0,255.89,255.97,254.79,255.28,64761.0
2018-03-19 11:50:00,255.22,255.77,254.35,254.61,66956.0,255.22,255.77,254.35,254.61,66956.0
2018-03-19 12:00:00,254.77,255.16,253.86,254.0,81364.0,254.77,255.16,253.86,254.0,81364.0
2018-03-19 12:10:00,254.12,254.17,253.27,253.46,64108.0,254.12,254.17,253.27,253.46,64108.0
2018-03-19 12:20:00,253.45,254.46,253.31,254.21,72853.0,253.45,254.46,253.31,254.21,72853.0
2018-03-19 12:30:00,254.15,254.22,253.15,253.24,87865.0,254.15,254.22,253.15,253.24,87865.0
2018-03-19 12:40:00,253.18,253.36,251.12,251.24,141011.0,253.18,253.36,251.12,251.24,141011.0
2018-03-19 12:50:00,251.38,253.26,251.34,252.68,48777.0,251.38,253.26,251.34,252.68,48777.0
2018-03-19 13:00:00,252.51,252.86,251.0,251.19,70115.0,252.51,252.86,251.0,251.19,70115.0
2018-03-19 13:10:00,251.19,251.82,250.35,251.44,82376.0,251.19,251.82,250.35,251.44,82376.0
2018-03-19 13:20:00,251.41,251.88,250.66,251.11,47010.0,251.41,251.88,250.66,251.11,47010.0
2018-03-19 13:30:00,251.04,252.38,250.98,252.38,34966.0,251.04,252.38,250.98,252.38,34966.0
2018-03-19 13:40:00,252.37,252.88,251.64,251.81,30350.0,252.37,252.88,251.64,251.81,30350.0
2018-03-19 13:50:00,251.77,252.24,251.3,252.13,54549.0,251.77,252.24,251.3,252.13,54549.0
2018-03-19 14:00:00,252.14,252.81,252.05,252.44,20523.0,252.14,252.81,252.05,252.44,20523.0
2018-03-19 14:10:00,252.26,252.36,251.87,252.08,19097.0,252.26,252.36,251.87,252.08,19097.0
2018-03-19 14:20:00,251.89,252.06,251.44,251.95,21855.0,251.89,252.06,251.44,251.95,21855.0
2018-03-19 14:30:00,251.84,251.92,250.64,251.05,34045.0,251.84,251.92,250.64,251.05,34045.0
2018-03-19 14:40:00,251.11,252.14,250.9,251.58,30895.0,251.11,252.14,250.9,251.58,30895.0
2018-03-19 14:50:00,251.63,252.59,251.32,251.98,45090.0,251.63,252.59,251.32,251.98,45090.0
2018-03-19 15:00:00,251.98,252.52,251.77,252.21,31442.0,251.98,252.52,251.77,252.21,31442.0
2018-03-19 15:10:00,252.25,252.72,251.87,252.67,37393.0,252.25,252.72,251.87,252.67,37393.0
2018-03-19 15:20:00,252.7,252.95,252.1,252.23,36563.0,252.7,252.95,252.1,252.23,36563.0
2018-03-19 15:30:00,252.21,252.34,251.82,252.28,56923.0,252.21,252.34,251.82,252.28,56923.0
2018-03-19 15:40:00,252.28,252.54,251.95,252.4,69886.0,252.28,252.54,251.95,252.4,69886.0
2018-03-19 15:50:00,252.43,253.01,252.12,252.79,141751.0,252.43,253.01,252.12,252.79,141751.0
2018-03-20 09:30:00,253.75,254.19,252.11,254.11,154028.0,253.75,254.19,252.11,254.11,154028.0
2018-03-20 09:40:00,254.11,255.63,254.11,255.39,87990.0,254.11,255.63,254.11,255.39,87990.0
2018-03-20 09:50:00,255.39,256.49,254.77,255.16,84367.0,255.39,256.49,254.77,255.16,84367.0
2018-03-20 10:00:00,255.19,255.83,254.69,255.2,54256.0,255.19,255.83,254.69,255.2,54256.0
2018-03-20 10:10:00,255.33,255.37,254.28,255.12,55736.0,255.33,255.37,254.28,255.12,55736.0
2018-03-20 10:20:00,255.11,255.64,254.55,254.99,50984.0,255.11,255.64,254.55,254.99,50984.0
2018-03-20 10:30:00,254.84,255.34,254.71,254.94,37194.0,254.84,255.34,254.71,254.94,37194.0
2018-03-20 10:40:00,255.07,255.25,254.44,254.76,38407.0,255.07,255.25,254.44,254.76,38407.0
2018-03-20 10:50:00,254.63,255.87,254.49,255.66,53385.0,254.63,255.87,254.49,255.66,53385.0
2018-03-20 11:00:00,255.67,255.93,255.01,255.3,90316.0,255.67,255.93,255.01,255.3,90316.0
2018-03-20 11:10:00,255.32,256.74,255.3,256.18,94655.0,255.32,256.74,255.3,256.18,94655.0
2018-03-20 11:20:00,256.11,256.15,255.09,255.09,44887.0,256.11,256.15,255.09,255.09,44887.0
2018-03-20 11:30:00,255.2,255.77,255.0,255.5,23591.0,255.2,255.77,255.0,255.5,23591.0
2018-03-20 11:40:00,255.49,255.49,254.73,254.73,13504.0,255.49,255.49,254.73,254.73,13504.0
2018-03-20 11:50:00,254.8,255.28,254.27,255.09,38444.0,254.8,255.28,254.27,255.09,38444.0
2018-03-20 12:00:00,255.23,255.68,254.9,255.3,29372.0,255.23,255.68,254.9,255.3,29372.0
2018-03-20 12:10:00,255.03,255.97,255.03,255.89,23118.0,255.03,255.97,255.03,255.89,23118.0
2018-03-20 12:20:00,255.89,256.42,255.66,255.66,56508.0,255.89,256.42,255.66,255.66,56508.0
2018-03-20 12:30:00,255.81,256.34,255.74,256.0,38112.0,255.81,256.34,255.74,256.0,38112.0
2018-03-20 12:40:00,255.96,256.03,255.46,255.6,24169.0,255.96,256.03,255.46,255.6,24169.0
2018-03-20 12:50:00,255.63,255.85,255.32,255.47,33849.0,255.63,255.85,255.32,255.47,33849.0
2018-03-20 13:00:00,255.46,255.84,255.44,255.5,10336.0,255.46,255.84,255.44,255.5,10336.0
2018-03-20 13:10:00,255.5,255.52,255.02,255.24,19693.0,255.5,255.52,255.02,255.24,19693.0
2018-03-20 13:20:00,255.09,255.42,254.96,255.25,12222.0,255.09,255.42,254.96,255.25,12222.0
2018-03-20 13:30:00,255.03,255.41,254.31,254.64,20828.0,255.03,255.41,254.31,254.64,20828.0
2018-03-20 13:40:00,254.81,255.14,254.68,254.93,16668.0,254.81,255.14,254.68,254.93,16668.0
2018-03-20 13:50:00,255.1,255.33,255.04,255.04,8372.0,255.1,255.33,255.04,255.04,8372.0
2018-03-20 14:00:00,254.96,255.18,254.77,255.14,37406.0,254.96,255.18,254.77,255.14,37406.0
2018-03-20 14:10:00,255.15,255.3,254.92,255.3,10099.0,255.15,255.3,254.92,255.3,10099.0
2018-03-20 14:20:00,255.26,255.64,255.03,255.33,28717.0,255.26,255.64,255.03,255.33,28717.0
2018-03-20 14:30:00,255.34,255.55,255.2,255.54,20148.0,255.34,255.55,255.2,255.54,20148.0
2018-03-20 14:40:00,255.47,255.65,255.26,255.31,75153.0,255.47,255.65,255.26,255.31,75153.0
2018-03-20 14:50:00,255.32,255.62,254.9,255.09,75860.0,255.32,255.62,254.9,255.09,75860.0
2018-03-20 15:00:00,255.18,255.41,254.89,255.23,64174.0,255.18,255.41,254.89,255.23,64174.0
2018-03-20 15:10:00,255.25,255.39,255.02,255.22,39006.0,255.25,255.39,255.02,255.22,39006.0
2018-03-20 15:20:00,255.23,255.25,254.9,255.01,42138.0,255.23,255.25,254.9,255.01,42138.0
2018-03-20 15:30:00,255.02,255.1,254.51,254.81,31819.0,255.02,255.1,254.51,254.81,31819.0
2018-03-20 15:40:00,254.81,254.89,254.4,254.45,34431.0,254.81,254.89,254.4,254.45,34431.0
2018-03-20 15:50:00,254.41,254.69,254.24,254.44,127910.0,254.41,254.69,254.24,254.44,127910.0
2018-03-21 09:30:00,254.26,254.26,252.43,253.06,175011.0,254.26,254.26,252.43,253.06,175011.0
2018-03-21 09:40:00,253.02,253.37,251.76,251.82,85719.0,253.02,253.37,251.76,251.82,85719.0
2018-03-21 09:50:00,251.86,252.5,251.81,252.16,46195.0,251.86,252.5,251.81,252.16,46195.0
2018-03-21 10:00:00,252.27,253.05,252.01,252.9,44540.0,252.27,253.05,252.01,252.9,44540.0
2018-03-21 10:10:00,252.87,253.12,252.6,252.74,75682.0,252.87,253.12,252.6,252.74,75682.0
2018-03-21 10:20:00,252.79,252.79,251.96,252.01,48063.0,252.79,252.79,251.96,252.01,48063.0
2018-03-21 10:30:00,252.0,252.1,251.41,251.84,19379.0,252.0,252.1,251.41,251.84,19379.0
2018-03-21 10:40:00,251.9,252.32,251.65,252.0,56583.0,251.9,252.32,251.65,252.0,56583.0
2018-03-21 10:50:00,252.01,252.14,251.65,251.75,54771.0,252.01,252.14,251.65,251.75,54771.0
2018-03-21 11:00:00,251.72,251.93,251.6,251.69,44761.0,251.72,251.93,251.6,251.69,44761.0
2018-03-21 11:10:00,251.61,252.31,251.6,252.03,39040.0,251.61,252.31,251.6,252.03,39040.0
2018-03-21 11:20:00,252.01,252.08,251.7,251.82,16721.0,252.01,252.08,251.7,251.82,16721.0
2018-03-21 11:30:00,251.93,252.15,251.83,252.05,16998.0,251.93,252.15,251.83,252.05,16998.0
2018-03-21 11:40:00,252.06,252.11,251.76,252.08,27366.0,252.06,252.11,251.76,252.08,27366.0
2018-03-21 11:50:00,252.05,252.3,251.55,251.71,34283.0,252.05,252.3,251.55,251.71,34283.0
2018-03-21 12:00:00,251.75,252.21,251.63,251.69,34311.0,251.75,252.21,251.63,251.69,34311.0
2018-03-21 12:10:00,251.71,251.89,251.46,251.87,21670.0,251.71,251.89,251.46,251.87,21670.0
2018-03-21 12:20:00,251.88,252.06,251.76,252.03,18179.0,251.88,252.06,251.76,252.03,18179.0
2018-03-21 12:30:00,252.03,252.06,251.87,252.0,19645.0,252.03,252.06,251.87,252.0,19645.0
2018-03-21 12:40:00,252.02,252.1,251.83,251.99,18552.0,252.02,252.1,251.83,251.99,18552.0
2018-03-21 12:50:00,251.95,251.98,251.19,251.33,48054.0,251.95,251.98,251.19,251.33,48054.0
2018-03-21 13:00:00,251.34,251.72,251.3,251.65,13022.0,251.34,251.72,251.3,251.65,13022.0
2018-03-21 13:10:00,251.65,251.69,250.88,251.21,31212.0,251.65,251.69,250.88,251.21,31212.0
2018-03-21 13:20:00,251.15,251.29,250.89,251.29,13894.0,251.15,251.29,250.89,251.29,13894.0
2018-03-21 13:30:00,251.25,251.31,250.77,250.81,22742.0,251.25,251.31,250.77,250.81,22742.0
2018-03-21 13:40:00,250.81,251.24,250.74,251.24,19232.0,250.81,251.24,250.74,251.24,19232.0
2018-03-21 13:50:00,251.22,251.26,250.63,250.88,17664.0,251.22,251.26,250.63,250.88,17664.0
2018-03-21 14:00:00,251.0,251.5,250.37,250.79,73242.0,251.0,251.5,250.37,250.79,73242.0
2018-03-21 14:10:00,250.91,251.82,250.79,251.48,103834.0,250.91,251.82,250.79,251.48,103834.0
2018-03-21 14:20:00,251.53,251.55,250.21,250.8,73520.0,251.53,251.55,250.21,250.8,73520.0
2018-03-21 14:30:00,250.7,251.04,249.71,249.89,73234.0,250.7,251.04,249.71,249.89,73234.0
2018-03-21 14:40:00,249.92,250.56,249.73,249.83,45773.0,249.92,250.56,249.73,249.83,45773.0
2018-03-21 14:50:00,249.74,250.38,249.03,250.25,35236.0,249.74,250.38,249.03,250.25,35236.0
2018-03-21 15:00:00,250.24,250.68,250.11,250.24,44199.0,250.24,250.68,250.11,250.24,44199.0
2018-03-21 15:10:00,250.31,251.35,250.21,250.55,63418.0,250.31,251.35,250.21,250.55,63418.0
2018-03-21 15:20:00,250.57,250.81,250.2,250.43,48341.0,250.57,250.81,250.2,250.43,48341.0
2018-03-21 15:30:00,250.4,250.93,250.05,250.61,55880.0,250.4,250.93,250.05,250.61,55880.0
2018-03-21 15:40:00,250.57,250.85,250.15,250.44,95703.0,250.57,250.85,250.15,250.44,95703.0
2018-03-21 15:50:00,250.47,251.0,249.86,250.06,217392.0,250.47,251.0,249.86,250.06,217392.0
2018-03-22 09:30:00,245.01,245.17,243.57,244.06,225143.0,245.01,245.17,243.57,244.06,225143.0
2018-03-22 09:40:00,244.09,244.36,242.96,244.16,128410.0,244.09,244.36,242.96,244.16,128410.0
2018-03-22 09:50:00,244.18,244.34,242.3,242.36,127129.0,244.18,244.34,242.3,242.36,127129.0
2018-03-22 10:00:00,242.34,243.07,241.72,242.8,171421.0,242.34,243.07,241.72,242.8,171421.0
2018-03-22 10:10:00,242.73,242.94,241.85,242.33,102724.0,242.73,242.94,241.85,242.33,102724.0
2018-03-22 10:20:00,242.32,242.32,240.14,240.28,133252.0,242.32,242.32,240.14,240.28,133252.0
2018-03-22 10:30:00,240.23,240.55,239.01,240.0,172511.0,240.23,240.55,239.01,240.0,172511.0
2018-03-22 10:40:00,240.01,240.12,238.28,238.49,100733.0,240.01,240.12,238.28,238.49,100733.0
2018-03-22 10:50:00,238.51,238.6,236.38,236.95,224923.0,238.51,238.6,236.38,236.95,224923.0
2018-03-22 11:00:00,236.95,238.3,236.95,237.82,149669.0,236.95,238.3,236.95,237.82,149669.0
2018-03-22 11:10:00,237.83,238.51,237.68,238.17,111793.0,237.83,238.51,237.68,238.17,111793.0
2018-03-22 11:20:00,238.18,238.18,235.62,235.88,140877.0,238.18,238.18,235.62,235.88,140877.0
2018-03-22 11:30:00,235.8,236.02,234.21,235.06,237840.0,235.8,236.02,234.21,235.06,237840.0
2018-03-22 11:40:00,235.0,235.4,233.72,234.52,142529.0,235.0,235.4,233.72,234.52,142529.0
2018-03-22 11:50:00,234.58,236.69,234.53,236.29,128860.0,234.58,236.69,234.53,236.29,128860.0
2018-03-22 12:00:00,236.23,236.7,235.61,236.51,58691.0,236.23,236.7,235.61,236.51,58691.0
2018-03-22 12:10:00,236.62,238.11,236.34,237.72,91537.0,236.62,238.11,236.34,237.72,91537.0
2018-03-22 12:20:00,237.69,239.23,237.67,238.92,99132.0,237.69,239.23,237.67,238.92,99132.0
2018-03-22 12:30:00,239.12,239.83,238.52,238.92,76237.0,239.12,239.83,238.52,238.92,76237.0
2018-03-22 12:40:00,239.01,239.2,238.01,238.61,56841.0,239.01,239.2,238.01,238.61,56841.0
2018-03-22 12:50:00,238.71,239.6,237.82,238.17,76332.0,238.71,239.6,237.82,238.17,76332.0
2018-03-22 13:00:00,238.14,238.36,237.5,238.1,57773.0,238.14,238.36,237.5,238.1,57773.0
2018-03-22 13:10:00,238.13,238.63,237.71,238.17,39280.0,238.13,238.63,237.71,238.17,39280.0
2018-03-22 13:20:00,238.16,239.55,237.89,239.55,43954.0,238.16,239.55,237.89,239.55,43954.0
2018-03-22 13:30:00,239.42,239.59,238.52,239.38,42808.0,239.42,239.59,238.52,239.38,42808.0
2018-03-22 13:40:00,239.51,240.0,239.07,239.11,48909.0,239.51,240.0,239.07,239.11,48909.0
2018-03-22 13:50:00,239.1,239.76,238.83,239.53,31914.0,239.1,239.76,238.83,239.53,31914.0
2018-03-22 14:00:00,239.42,239.65,238.82,238.98,29559.0,239.42,239.65,238.82,238.98,29559.0
2018-03-22 14:10:00,238.83,239.75,238.72,239.71,28189.0,238.83,239.75,238.72,239.71,28189.0
2018-03-22 14:20:00,239.63,239.63,238.6,238.93,34341.0,239.63,239.63,238.6,238.93,34341.0
2018-03-22 14:30:00,238.83,239.97,238.69,239.82,37498.0,238.83,239.97,238.69,239.82,37498.0
2018-03-22 14:40:00,239.81,239.83,239.01,239.69,23643.0,239.81,239.83,239.01,239.69,23643.0
2018-03-22 14:50:00,239.64,239.85,238.25,238.81,49925.0,239.64,239.85,238.25,238.81,49925.0
2018-03-22 15:00:00,238.74,238.74,237.02,237.07,138566.0,238.74,238.74,237.02,237.07,138566.0
2018-03-22 15:10:00,237.07,237.16,236.54,236.7,74236.0,237.07,237.16,236.54,236.7,74236.0
2018-03-22 15:20:00,236.88,237.47,236.8,237.01,83677.0,236.88,237.47,236.8,237.01,83677.0
2018-03-22 15:30:00,237.0,237.05,235.37,235.6,122036.0,237.0,237.05,235.37,235.6,122036.0
2018-03-22 15:40:00,235.55,236.23,235.34,236.06,108859.0,235.55,236.23,235.34,236.06,108859.0
2018-03-22 15:50:00,235.93,236.69,235.76,236.11,252688.0,235.93,236.69,235.76,236.11,252688.0
2018-03-23 09:30:00,236.52,238.82,236.27,236.39,224738.0,236.52,238.82,236.27,236.39,224738.0
2018-03-23 09:40:00,236.38,236.47,234.51,235.14,175131.0,236.38,236.47,234.51,235.14,175131.0
2018-03-23 09:50:00,235.14,236.49,234.91,236.0,111184.0,235.14,236.49,234.91,236.0,111184.0
2018-03-23 10:00:00,236.0,237.69,235.69,236.22,82230.0,236.0,237.69,235.69,236.22,82230.0
2018-03-23 10:10:00,236.09,236.77,234.13,234.28,67040.0,236.09,236.77,234.13,234.28,67040.0
2018-03-23 10:20:00,234.36,235.09,233.82,234.96,77911.0,234.36,235.09,233.82,234.96,77911.0
2018-03-23 10:30:00,235.05,236.75,234.71,236.27,55350.0,235.05,236.75,234.71,236.27,55350.0
2018-03-23 10:40:00,236.39,236.86,235.84,236.29,52772.0,236.39,236.86,235.84,236.29,52772.0
2018-03-23 10:50:00,236.45,236.81,235.83,236.59,89360.0,236.45,236.81,235.83,236.59,89360.0
2018-03-23 11:00:00,236.8,236.8,234.81,234.83,55172.0,236.8,236.8,234.81,234.83,55172.0
2018-03-23 11:10:00,234.84,235.15,234.01,234.13,72276.0,234.84,235.15,234.01,234.13,72276.0
2018-03-23 11:20:00,234.14,234.43,233.45,233.58,74623.0,234.14,234.43,233.45,233.58,74623.0
2018-03-23 11:30:00,233.57,233.81,232.07,232.3,60459.0,233.57,233.81,232.07,232.3,60459.0
2018-03-23 11:40:00,232.26,232.48,230.73,230.74,104831.0,232.26,232.48,230.73,230.74,104831.0
2018-03-23 11:50:00,230.88,231.76,230.5,230.93,115396.0,230.88,231.76,230.5,230.93,115396.0
2018-03-23 12:00:00,230.74,232.04,230.74,231.99,97535.0,230.74,232.04,230.74,231.99,97535.0
2018-03-23 12:10:00,231.89,231.99,230.81,230.92,53760.0,231.89,231.99,230.81,230.92,53760.0
2018-03-23 12:20:00,230.95,232.49,230.93,232.05,61420.0,230.95,232.49,230.93,232.05,61420.0
2018-03-23 12:30:00,232.08,232.13,231.37,231.64,62001.0,232.08,232.13,231.37,231.64,62001.0
2018-03-23 12:40:00,231.72,231.76,231.09,231.34,63588.0,231.72,231.76,231.09,231.34,63588.0
2018-03-23 12:50:00,231.37,231.57,230.99,231.26,44403.0,231.37,231.57,230.99,231.26,44403.0
2018-03-23 13:00:00,231.32,233.16,230.92,233.03,76861.0,231.32,233.16,230.92,233.03,76861.0
2018-03-23 13:10:00,233.26,233.85,232.68,233.03,57121.0,233.26,233.85,232.68,233.03,57121.0
2018-03-23 13:20:00,232.96,233.82,232.91,233.55,27219.0,232.96,233.82,232.91,233.55,27219.0
2018-03-23 13:30:00,233.68,234.11,232.9,233.12,45133.0,233.68,234.11,232.9,233.12,45133.0
2018-03-23 13:40:00,233.08,233.92,232.95,233.86,21478.0,233.08,233.92,232.95,233.86,21478.0
2018-03-23 13:50:00,233.82,234.8,233.76,234.29,31522.0,233.82,234.8,233.76,234.29,31522.0
2018-03-23 14:00:00,234.25,234.54,233.0,233.19,42755.0,234.25,234.54,233.0,233.19,42755.0
2018-03-23 14:10:00,233.19,233.21,231.79,231.88,37987.0,233.19,233.21,231.79,231.88,37987.0
2018-03-23 14:20:00,231.87,232.49,231.72,232.49,29847.0,231.87,232.49,231.72,232.49,29847.0
2018-03-23 14:30:00,232.56,232.86,231.9,232.32,43417.0,232.56,232.86,231.9,232.32,43417.0
2018-03-23 14:40:00,232.32,232.63,230.97,231.22,34851.0,232.32,232.63,230.97,231.22,34851.0
2018-03-23 14:50:00,231.2,231.36,230.15,230.32,81333.0,231.2,231.36,230.15,230.32,81333.0
2018-03-23 15:00:00,230.31,230.43,229.34,229.87,111002.0,230.31,230.43,229.34,229.87,111002.0
2018-03-23 15:10:00,229.87,231.89,229.84,231.64,101303.0,229.87,231.89,229.84,231.64,101303.0
2018-03-23 15:20:00,231.54,231.71,230.66,230.84,63571.0,231.54,231.71,230.66,230.84,63571.0
2018-03-23 15:30:00,230.92,231.17,230.05,230.75,88370.0,230.92,231.17,230.05,230.75,88370.0
2018-03-23 15:40:00,230.74,231.15,230.25,230.36,109500.0,230.74,231.15,230.25,230.36,109500.0
2018-03-23 15:50:00,230.34,230.67,230.01,230.01,181781.0,230.34,230.67,230.01,230.01,181781.0
2018-03-26 09:30:00,237.0,237.77,235.2,237.0,261706.0,237.0,237.77,235.2,237.0,261706.0
2018-03-26 09:40:00,236.95,237.33,234.51,234.81,121828.0,236.95,237.33,234.51,234.81,121828.0
2018-03-26 09:50:00,234.72,235.55,233.71,234.51,80133.0,234.72,235.55,233.71,234.51,80133.0
2018-03-26 10:00:00,234.59,235.23,234.19,234.68,67127.0,234.59,235.23,234.19,234.68,67127.0
2018-03-26 10:10:00,234.6,234.61,233.07,233.43,65265.0,234.6,234.61,233.07,233.43,65265.0
2018-03-26 10:20:00,233.26,234.19,232.5,232.54,65070.0,233.26,234.19,232.5,232.54,65070.0
2018-03-26 10:30:00,232.66,232.85,231.03,231.37,66959.0,232.66,232.85,231.03,231.37,66959.0
2018-03-26 10:40:00,231.2,231.99,230.66,231.16,65161.0,231.2,231.99,230.66,231.16,65161.0
2018-03-26 10:50:00,231.18,232.02,230.67,231.21,69635.0,231.18,232.02,230.67,231.21,69635.0
2018-03-26 11:00:00,231.21,231.58,229.48,229.87,69402.0,231.21,231.58,229.48,229.87,69402.0
2018-03-26 11:10:00,229.86,230.82,229.38,229.51,36641.0,229.86,230.82,229.38,229.51,36641.0
2018-03-26 11:20:00,229.66,231.49,229.41,231.27,65100.0,229.66,231.49,229.41,231.27,65100.0
2018-03-26 11:30:00,231.27,232.43,231.01,232.07,31524.0,231.27,232.43,231.01,232.07,31524.0
2018-03-26 11:40:00,232.23,233.23,231.9,231.97,57556.0,232.23,233.23,231.9,231.97,57556.0
2018-03-26 11:50:00,232.02,233.24,231.77,231.98,46775.0,232.02,233.24,231.77,231.98,46775.0
2018-03-26 12:00:00,232.02,232.46,231.19,232.45,38752.0,232.02,232.46,231.19,232.45,38752.0
2018-03-26 12:10:00,232.45,232.68,231.5,231.57,32750.0,232.45,232.68,231.5,231.57,32750.0
2018-03-26 12:20:00,231.48,232.56,231.48,231.97,56263.0,231.48,232.56,231.48,231.97,56263.0
2018-03-26 12:30:00,232.0,232.2,231.3,231.67,46754.0,232.0,232.2,231.3,231.67,46754.0
2018-03-26 12:40:00,231.51,231.93,231.1,231.11,65225.0,231.51,231.93,231.1,231.11,65225.0
2018-03-26 12:50:00,231.28,231.85,231.21,231.77,26110.0,231.28,231.85,231.21,231.77,26110.0
2018-03-26 13:00:00,231.64,232.19,231.52,231.8,48316.0,231.64,232.19,231.52,231.8,48316.0
2018-03-26 13:10:00,231.87,233.4,231.87,232.83,24981.0,231.87,233.4,231.87,232.83,24981.0
2018-03-26 13:20:00,232.94,233.53,232.41,232.65,25403.0,232.94,233.53,232.41,232.65,25403.0
2018-03-26 13:30:00,232.6,232.94,232.45,232.9,22648.0,232.6,232.94,232.45,232.9,22648.0
2018-03-26 13:40:00,233.05,233.77,233.05,233.31,39316.0,233.05,233.77,233.05,233.31,39316.0
2018-03-26 13:50:00,233.24,233.58,232.7,233.35,35600.0,233.24,233.58,232.7,233.35,35600.0
2018-03-26 14:00:00,233.37,233.8,233.26,233.42,39094.0,233.37,233.8,233.26,233.42,39094.0
2018-03-26 14:10:00,233.36,234.46,233.36,234.46,70874.0,233.36,234.46,233.36,234.46,70874.0
2018-03-26 14:20:00,234.5,235.62,234.45,235.61,86343.0,234.5,235.62,234.45,235.61,86343.0
2018-03-26 14:30:00,235.7,235.99,234.81,235.5,45483.0,235.7,235.99,234.81,235.5,45483.0
2018-03-26 14:40:00,235.39,235.68,234.7,234.7,27498.0,235.39,235.68,234.7,234.7,27498.0
2018-03-26 14:50:00,234.82,235.69,234.47,234.49,52541.0,234.82,235.69,234.47,234.49,52541.0
2018-03-26 15:00:00,234.59,235.55,234.45,235.48,47907.0,234.59,235.55,234.45,235.48,47907.0
2018-03-26 15:10:00,235.46,235.53,234.96,235.3,40720.0,235.46,235.53,234.96,235.3,40720.0
2018-03-26 15:20:00,235.29,235.84,235.23,235.81,30990.0,235.29,235.84,235.23,235.81,30990.0
2018-03-26 15:30:00,235.77,236.13,235.2,235.74,58922.0,235.77,236.13,235.2,235.74,58922.0
2018-03-26 15:40:00,235.81,236.48,235.73,236.31,91579.0,235.81,236.48,235.73,236.31,91579.0
2018-03-26 15:50:00,236.31,236.32,235.75,235.95,187910.0,236.31,236.32,235.75,235.95,187910.0
2018-03-27 09:30:00,239.38,239.95,236.49,238.16,201311.0,239.38,239.95,236.49,238.16,201311.0
2018-03-27 09:40:00,238.18,238.81,237.33,237.61,115978.0,238.18,238.81,237.33,237.61,115978.0
2018-03-27 09:50:00,237.58,240.8,237.45,240.4,123212.0,237.58,240.8,237.45,240.4,123212.0
2018-03-27 10:00:00,240.3,241.21,239.42,240.32,83753.0,240.3,241.21,239.42,240.32,83753.0
2018-03-27 10:10:00,240.17,240.17,238.36,239.49,68707.0,240.17,240.17,238.36,239.49,68707.0
2018-03-27 10:20:00,239.49,239.98,238.52,239.76,42205.0,239.49,239.98,238.52,239.76,42205.0
2018-03-27 10:30:00,239.8,239.96,238.96,239.57,49732.0,239.8,239.96,238.96,239.57,49732.0
2018-03-27 10:40:00,239.57,240.43,239.0,239.0,33042.0,239.57,240.43,239.0,239.0,33042.0
2018-03-27 10:50:00,239.01,239.49,238.51,238.68,74267.0,239.01,239.49,238.51,238.68,74267.0
2018-03-27 11:00:00,238.45,238.87,237.83,238.38,44457.0,238.45,238.87,237.83,238.38,44457.0
2018-03-27 11:10:00,238.61,238.61,237.9,238.0,15784.0,238.61,238.61,237.9,238.0,15784.0
2018-03-27 11:20:00,237.86,237.92,237.11,237.78,39558.0,237.86,237.92,237.11,237.78,39558.0
2018-03-27 11:30:00,237.5,238.37,237.5,237.99,19882.0,237.5,238.37,237.5,237.99,19882.0
2018-03-27 11:40:00,238.19,239.0,238.18,238.44,43818.0,238.19,239.0,238.18,238.44,43818.0
2018-03-27 11:50:00,238.62,238.8,237.82,238.33,23488.0,238.62,238.8,237.82,238.33,23488.0
2018-03-27 12:00:00,238.33,238.66,237.11,237.43,30940.0,238.33,238.66,237.11,237.43,30940.0
2018-03-27 12:10:00,237.43,237.77,236.5,236.77,27928.0,237.43,237.77,236.5,236.77,27928.0
2018-03-27 12:20:00,236.78,236.78,234.54,234.82,39110.0,236.78,236.78,234.54,234.82,39110.0
2018-03-27 12:30:00,234.81,235.45,233.81,235.04,51767.0,234.81,235.45,233.81,235.04,51767.0
2018-03-27 12:40:00,235.1,235.95,234.16,235.52,45032.0,235.1,235.95,234.16,235.52,45032.0
2018-03-27 12:50:00,235.61,236.09,235.02,235.81,15023.0,235.61,236.09,235.02,235.81,15023.0
2018-03-27 13:00:00,235.9,236.85,235.9,236.37,32290.0,235.9,236.85,235.9,236.37,32290.0
2018-03-27 13:10:00,236.44,236.9,235.93,236.32,13975.0,236.44,236.9,235.93,236.32,13975.0
2018-03-27 13:20:00,236.29,236.55,235.52,235.62,14681.0,236.29,236.55,235.52,235.62,14681.0
2018-03-27 13:30:00,235.5,235.74,234.35,234.42,36222.0,235.5,235.74,234.35,234.42,36222.0
2018-03-27 13:40:00,234.43,235.02,234.31,234.4,18348.0,234.43,235.02,234.31,234.4,18348.0
2018-03-27 13:50:00,234.31,234.33,233.34,234.0,35918.0,234.31,234.33,233.34,234.0,35918.0
2018-03-27 14:00:00,233.87,233.87,232.5,233.19,34621.0,233.87,233.87,232.5,233.19,34621.0
2018-03-27 14:10:00,233.16,234.07,233.0,234.05,32554.0,233.16,234.07,233.0,234.05,32554.0
2018-03-27 14:20:00,234.11,234.11,232.28,232.48,40893.0,234.11,234.11,232.28,232.48,40893.0
2018-03-27 14:30:00,232.4,233.62,232.2,233.46,45055.0,232.4,233.62,232.2,233.46,45055.0
2018-03-27 14:40:00,233.6,233.78,231.84,232.36,22195.0,233.6,233.78,231.84,232.36,22195.0
2018-03-27 14:50:00,232.47,233.45,232.27,232.27,39762.0,232.47,233.45,232.27,232.27,39762.0
2018-03-27 15:00:00,232.36,232.59,230.61,231.54,52810.0,232.36,232.59,230.61,231.54,52810.0
2018-03-27 15:10:00,231.55,232.05,230.86,231.58,33166.0,231.55,232.05,230.86,231.58,33166.0
2018-03-27 15:20:00,231.42,231.98,230.09,230.54,54568.0,231.42,231.98,230.09,230.54,54568.0
2018-03-27 15:30:00,230.32,230.45,228.7,230.05,97349.0,230.32,230.45,228.7,230.05,97349.0
2018-03-27 15:40:00,230.02,230.33,229.1,229.51,97758.0,230.02,230.33,229.1,229.51,97758.0
2018-03-27 15:50:00,229.53,231.17,229.41,230.91,267741.0,229.53,231.17,229.41,230.91,267741.0
2018-03-28 09:30:00,228.8,229.9,223.01,223.4,284196.0,228.8,229.9,223.01,223.4,284196.0
2018-03-28 09:40:00,223.34,226.17,222.2,225.95,174065.0,223.34,226.17,222.2,225.95,174065.0
2018-03-28 09:50:00,225.86,226.29,224.19,225.77,145532.0,225.86,226.29,224.19,225.77,145532.0
2018-03-28 10:00:00,225.77,228.29,225.1,227.24,156887.0,225.77,228.29,225.1,227.24,156887.0
2018-03-28 10:10:00,227.17,227.17,225.12,225.12,67851.0,227.17,227.17,225.12,225.12,67851.0
2018-03-28 10:20:00,225.36,225.45,223.35,223.62,104209.0,225.36,225.45,223.35,223.62,104209.0
2018-03-28 10:30:00,223.83,224.13,222.11,223.38,117717.0,223.83,224.13,222.11,223.38,117717.0
2018-03-28 10:40:00,223.33,223.33,220.6,221.18,133658.0,223.33,223.33,220.6,221.18,133658.0
2018-03-28 10:50:00,221.35,223.14,220.85,222.88,76351.0,221.35,223.14,220.85,222.88,76351.0
2018-03-28 11:00:00,222.88,224.12,222.88,223.58,66500.0,222.88,224.12,222.88,223.58,66500.0
2018-03-28 11:10:00,223.76,224.94,223.1,223.74,88139.0,223.76,224.94,223.1,223.74,88139.0
2018-03-28 11:20:00,223.61,223.67,222.25,222.57,63597.0,223.61,223.67,222.25,222.57,63597.0
2018-03-28 11:30:00,222.4,222.64,221.57,222.2,88300.0,222.4,222.64,221.57,222.2,88300.0
2018-03-28 11:40:00,222.12,223.26,221.53,222.33,118584.0,222.12,223.26,221.53,222.33,118584.0
2018-03-28 11:50:00,222.12,222.3,220.62,221.63,48736.0,222.12,222.3,220.62,221.63,48736.0
2018-03-28 12:00:00,222.06,222.84,221.5,222.46,36257.0,222.06,222.84,221.5,222.46,36257.0
2018-03-28 12:10:00,222.61,225.28,222.6,225.19,43102.0,222.61,225.28,222.6,225.19,43102.0
2018-03-28 12:20:00,225.2,225.39,223.79,223.88,66951.0,225.2,225.39,223.79,223.88,66951.0
2018-03-28 12:30:00,223.51,224.24,223.42,224.05,27346.0,223.51,224.24,223.42,224.05,27346.0
2018-03-28 12:40:00,224.17,224.73,223.25,224.17,39472.0,224.17,224.73,223.25,224.17,39472.0
2018-03-28 12:50:00,223.98,224.69,223.12,223.96,34411.0,223.98,224.69,223.12,223.96,34411.0
2018-03-28 13:00:00,223.94,224.86,222.93,224.72,93544.0,223.94,224.86,222.93,224.72,93544.0
2018-03-28 13:10:00,224.6,224.97,223.21,223.45,29605.0,224.6,224.97,223.21,223.45,29605.0
2018-03-28 13:20:00,223.68,225.3,223.58,224.51,32972.0,223.68,225.3,223.58,224.51,32972.0
2018-03-28 13:30:00,224.72,225.23,223.84,224.51,49249.0,224.72,225.23,223.84,224.51,49249.0
2018-03-28 13:40:00,224.46,225.84,224.01,224.88,71113.0,224.46,225.84,224.01,224.88,71113.0
2018-03-28 13:50:00,224.88,225.34,224.2,225.13,89568.0,224.88,225.34,224.2,225.13,89568.0
2018-03-28 14:00:00,225.11,225.47,223.22,223.64,76007.0,225.11,225.47,223.22,223.64,76007.0
2018-03-28 14:10:00,223.49,223.51,222.7,222.75,25215.0,223.49,223.51,222.7,222.75,25215.0
2018-03-28 14:20:00,222.85,223.66,222.0,222.18,33494.0,222.85,223.66,222.0,222.18,33494.0
2018-03-28 14:30:00,222.17,222.84,221.5,222.71,43453.0,222.17,222.84,221.5,222.71,43453.0
2018-03-28 14:40:00,222.77,223.5,221.8,222.43,43690.0,222.77,223.5,221.8,222.43,43690.0
2018-03-28 14:50:00,222.49,222.65,221.21,221.78,40624.0,222.49,222.65,221.21,221.78,40624.0
2018-03-28 15:00:00,221.58,221.89,220.2,220.29,49949.0,221.58,221.89,220.2,220.29,49949.0
2018-03-28 15:10:00,220.34,222.34,220.27,222.34,54279.0,220.34,222.34,220.27,222.34,54279.0
2018-03-28 15:20:00,222.43,222.6,221.26,222.09,63153.0,222.43,222.6,221.26,222.09,63153.0
2018-03-28 15:30:00,222.26,222.95,221.63,222.8,61890.0,222.26,222.95,221.63,222.8,61890.0
2018-03-28 15:40:00,222.78,222.93,221.84,222.86,105856.0,222.78,222.93,221.84,222.86,105856.0
2018-03-28 15:50:00,222.84,223.35,222.67,223.13,287777.0,222.84,223.35,222.67,223.13,287777.0
2018-03-29 09:30:00,225.0,226.48,223.9,224.77,210571.0,225.0,226.48,223.9,224.77,210571.0
2018-03-29 09:40:00,224.85,225.1,223.12,223.12,82187.0,224.85,225.1,223.12,223.12,82187.0
2018-03-29 09:50:00,223.27,224.66,222.69,224.52,81638.0,223.27,224.66,222.69,224.52,81638.0
2018-03-29 10:00:00,224.53,225.22,223.87,224.08,96915.0,224.53,225.22,223.87,224.08,96915.0
2018-03-29 10:10:00,224.25,225.2,224.19,225.01,73844.0,224.25,225.2,224.19,225.01,73844.0
2018-03-29 10:20:00,224.97,225.16,224.26,224.88,82498.0,224.97,225.16,224.26,224.88,82498.0
2018-03-29 10:30:00,224.84,225.3,224.73,225.16,123562.0,224.84,225.3,224.73,225.16,123562.0
2018-03-29 10:40:00,225.16,225.42,224.12,224.98,57909.0,225.16,225.42,224.12,224.98,57909.0
2018-03-29 10:50:00,224.94,225.64,224.65,225.59,92977.0,224.94,225.64,224.65,225.59,92977.0
2018-03-29 11:00:00,225.6,225.64,224.52,224.95,89685.0,225.6,225.64,224.52,224.95,89685.0
2018-03-29 11:10:00,224.87,224.95,223.77,224.14,73024.0,224.87,224.95,223.77,224.14,73024.0
2018-03-29 11:20:00,224.16,224.74,223.8,224.22,39591.0,224.16,224.74,223.8,224.22,39591.0
2018-03-29 11:30:00,224.28,224.32,223.09,223.14,53051.0,224.28,224.32,223.09,223.14,53051.0
2018-03-29 11:40:00,223.1,223.53,222.0,222.19,96044.0,223.1,223.53,222.0,222.19,96044.0
2018-03-29 11:50:00,222.12,223.0,221.51,221.92,88630.0,222.12,223.0,221.51,221.92,88630.0
2018-03-29 12:00:00,221.92,221.92,220.16,220.48,94469.0,221.92,221.92,220.16,220.48,94469.0
2018-03-29 12:10:00,220.5,222.97,220.44,222.25,80638.0,220.5,222.97,220.44,222.25,80638.0
2018-03-29 12:20:00,222.43,223.82,222.27,223.51,53029.0,222.43,223.82,222.27,223.51,53029.0
2018-03-29 12:30:00,223.51,223.51,222.56,222.84,35715.0,223.51,223.51,222.56,222.84,35715.0
2018-03-29 12:40:00,223.03,223.24,222.24,222.65,53643.0,223.03,223.24,222.24,222.65,53643.0
2018-03-29 12:50:00,222.69,223.89,222.69,223.22,38189.0,222.69,223.89,222.69,223.22,38189.0
2018-03-29 13:00:00,223.4,223.4,222.43,222.96,32785.0,223.4,223.4,222.43,222.96,32785.0
2018-03-29 13:10:00,222.97,223.12,222.5,222.79,32346.0,222.97,223.12,222.5,222.79,32346.0
2018-03-29 13:20:00,222.86,223.02,222.21,223.02,21012.0,222.86,223.02,222.21,223.02,21012.0
2018-03-29 13:30:00,222.97,223.6,222.83,223.33,36590.0,222.97,223.6,222.83,223.33,36590.0
2018-03-29 13:40:00,223.27,223.95,223.08,223.19,49205.0,223.27,223.95,223.08,223.19,49205.0
2018-03-29 13:50:00,223.21,225.01,223.16,224.43,56913.0,223.21,225.01,223.16,224.43,56913.0
2018-03-29 14:00:00,224.47,225.06,223.8,224.71,103897.0,224.47,225.06,223.8,224.71,103897.0
2018-03-29 14:10:00,224.85,225.24,223.96,224.49,86968.0,224.85,225.24,223.96,224.49,86968.0
2018-03-29 14:20:00,224.44,225.2,223.67,225.01,57682.0,224.44,225.2,223.67,225.01,57682.0
2018-03-29 14:30:00,224.96,225.33,224.61,224.86,113102.0,224.96,225.33,224.61,224.86,113102.0
2018-03-29 14:40:00,224.91,225.49,224.82,225.35,49971.0,224.91,225.49,224.82,225.35,49971.0
2018-03-29 14:50:00,225.36,225.36,224.26,224.46,59110.0,225.36,225.36,224.26,224.46,59110.0
2018-03-29 15:00:00,224.54,225.37,224.29,225.36,47929.0,224.54,225.37,224.29,225.36,47929.0
2018-03-29 15:10:00,225.32,225.39,224.19,224.19,53672.0,225.32,225.39,224.19,224.19,53672.0
2018-03-29 15:20:00,224.25,224.34,222.91,223.89,67994.0,224.25,224.34,222.91,223.89,67994.0
2018-03-29 15:30:00,223.92,223.99,222.8,222.87,103247.0,223.92,223.99,222.8,222.87,103247.0
2018-03-29 15:40:00,222.97,224.07,222.85,224.07,80715.0,222.97,224.07,222.85,224.07,80715.0
2018-03-29 15:50:00,224.07,224.07,222.91,223.19,186993.0,224.07,224.07,222.91,223.19,186993.0
2018-04-02 09:30:00,220.84,223.87,220.7,223.41,167043.0,220.84,223.87,220.7,223.41,167043.0
2018-04-02 09:40:00,223.22,223.24,220.01,220.51,92234.0,223.22,223.24,220.01,220.51,92234.0
2018-04-02 09:50:00,220.5,220.58,218.44,220.33,134537.0,220.5,220.58,218.44,220.33,134537.0
2018-04-02 10:00:00,220.22,220.91,219.12,220.73,63328.0,220.22,220.91,219.12,220.73,63328.0
2018-04-02 10:10:00,220.83,222.08,220.2,221.44,136844.0,220.83,222.08,220.2,221.44,136844.0
2018-04-02 10:20:00,221.46,221.85,219.83,219.84,51167.0,221.46,221.85,219.83,219.84,51167.0
2018-04-02 10:30:00,219.75,220.14,218.72,219.02,69640.0,219.75,220.14,218.72,219.02,69640.0
2018-04-02 10:40:00,219.01,219.69,218.87,219.64,61799.0,219.01,219.69,218.87,219.64,61799.0
2018-04-02 10:50:00,219.65,219.69,218.22,218.29,31511.0,219.65,219.69,218.22,218.29,31511.0
2018-04-02 11:00:00,218.53,218.66,217.35,217.59,34149.0,218.53,218.66,217.35,217.59,34149.0
2018-04-02 11:10:00,217.77,217.94,217.35,217.73,26377.0,217.77,217.94,217.35,217.73,26377.0
2018-04-02 11:20:00,217.64,218.62,217.61,218.62,37996.0,217.64,218.62,217.61,218.62,37996.0
2018-04-02 11:30:00,218.5,218.61,216.41,216.9,50948.0,218.5,218.61,216.41,216.9,50948.0
2018-04-02 11:40:00,216.8,217.1,216.11,216.7,34189.0,216.8,217.1,216.11,216.7,34189.0
2018-04-02 11:50:00,216.84,217.5,216.76,216.84,56496.0,216.84,217.5,216.76,216.84,56496.0
2018-04-02 12:00:00,216.99,217.65,216.74,217.37,29882.0,216.99,217.65,216.74,217.37,29882.0
2018-04-02 12:10:00,217.34,218.0,216.67,217.76,27094.0,217.34,218.0,216.67,217.76,27094.0
2018-04-02 12:20:00,217.84,218.67,217.83,218.53,28418.0,217.84,218.67,217.83,218.53,28418.0
2018-04-02 12:30:00,218.53,219.74,218.53,219.27,41169.0,218.53,219.74,218.53,219.27,41169.0
2018-04-02 12:40:00,219.04,219.99,218.97,219.61,25035.0,219.04,219.99,218.97,219.61,25035.0
2018-04-02 12:50:00,219.79,219.79,218.72,218.91,17305.0,219.79,219.79,218.72,218.91,17305.0
2018-04-02 13:00:00,219.28,219.33,217.87,217.87,10232.0,219.28,219.33,217.87,217.87,10232.0
2018-04-02 13:10:00,217.81,218.3,217.74,218.16,16683.0,217.81,218.3,217.74,218.16,16683.0
2018-04-02 13:20:00,218.24,218.24,217.14,217.23,11874.0,218.24,218.24,217.14,217.23,11874.0
2018-04-02 13:30:00,217.46,218.22,217.32,218.05,29411.0,217.46,218.22,217.32,218.05,29411.0
2018-04-02 13:40:00,218.13,218.23,217.29,217.59,28675.0,218.13,218.23,217.29,217.59,28675.0
2018-04-02 13:50:00,217.61,218.13,217.0,217.08,41612.0,217.61,218.13,217.0,217.08,41612.0
2018-04-02 14:00:00,216.81,217.25,216.22,216.87,32242.0,216.81,217.25,216.22,216.87,32242.0
2018-04-02 14:10:00,216.77,217.28,216.41,217.11,33854.0,216.77,217.28,216.41,217.11,33854.0
2018-04-02 14:20:00,217.17,217.64,216.93,217.07,35497.0,217.17,217.64,216.93,217.07,35497.0
2018-04-02 14:30:00,216.93,217.95,216.77,216.99,34531.0,216.93,217.95,216.77,216.99,34531.0
2018-04-02 14:40:00,216.87,216.87,216.32,216.55,25362.0,216.87,216.87,216.32,216.55,25362.0
2018-04-02 14:50:00,216.58,217.79,216.58,217.31,53540.0,216.58,217.79,216.58,217.31,53540.0
2018-04-02 15:00:00,217.39,218.03,217.26,217.84,23306.0,217.39,218.03,217.26,217.84,23306.0
2018-04-02 15:10:00,217.86,218.99,217.52,218.99,51167.0,217.86,218.99,217.52,218.99,51167.0
2018-04-02 15:20:00,218.99,219.15,217.78,218.16,35123.0,218.99,219.15,217.78,218.16,35123.0
2018-04-02 15:30:00,218.16,219.28,218.16,219.06,121562.0,218.16,219.28,218.16,219.06,121562.0
2018-04-02 15:40:00,219.07,220.31,218.89,220.3,61184.0,219.07,220.31,218.89,220.3,61184.0
2018-04-02 15:50:00,220.3,220.61,219.84,220.05,151284.0,220.3,220.61,219.84,220.05,151284.0
2018-04-03 09:30:00,223.53,224.72,222.0,224.69,137855.0,223.53,224.72,222.0,224.69,137855.0
2018-04-03 09:40:00,224.31,224.77,223.22,223.55,51439.0,224.31,224.77,223.22,223.55,51439.0
2018-04-03 09:50:00,223.55,223.72,222.04,223.21,80380.0,223.55,223.72,222.04,223.21,80380.0
2018-04-03 10:00:00,223.3,223.47,221.11,221.83,93808.0,223.3,223.47,221.11,221.83,93808.0
2018-04-03 10:10:00,221.83,221.92,219.44,219.49,136395.0,221.83,221.92,219.44,219.49,136395.0
2018-04-03 10:20:00,219.55,221.1,219.5,221.09,75172.0,219.55,221.1,219.5,221.09,75172.0
2018-04-03 10:30:00,221.09,222.0,220.75,221.87,65322.0,221.09,222.0,220.75,221.87,65322.0
2018-04-03 10:40:00,222.0,222.19,220.41,220.95,83716.0,222.0,222.19,220.41,220.95,83716.0
2018-04-03 10:50:00,220.77,222.52,220.64,222.0,46832.0,220.77,222.52,220.64,222.0,46832.0
2018-04-03 11:00:00,222.0,222.3,221.7,221.8,147081.0,222.0,222.3,221.7,221.8,147081.0
2018-04-03 11:10:00,221.8,222.01,220.9,221.4,42333.0,221.8,222.01,220.9,221.4,42333.0
2018-04-03 11:20:00,221.66,221.95,220.83,221.7,53863.0,221.66,221.95,220.83,221.7,53863.0
2018-04-03 11:30:00,221.69,221.77,219.46,219.67,35437.0,221.69,221.77,219.46,219.67,35437.0
2018-04-03 11:40:00,219.76,220.1,218.82,219.18,39887.0,219.76,220.1,218.82,219.18,39887.0
2018-04-03 11:50:00,219.01,219.24,218.31,218.32,18366.0,219.01,219.24,218.31,218.32,18366.0
2018-04-03 12:00:00,218.4,219.1,218.35,218.68,36710.0,218.4,219.1,218.35,218.68,36710.0
2018-04-03 12:10:00,218.55,218.63,217.66,217.89,26676.0,218.55,218.63,217.66,217.89,26676.0
2018-04-03 12:20:00,217.94,218.0,217.16,217.44,16779.0,217.94,218.0,217.16,217.44,16779.0
2018-04-03 12:30:00,217.4,218.74,217.4,218.5,23155.0,217.4,218.74,217.4,218.5,23155.0
2018-04-03 12:40:00,218.45,219.12,218.14,218.3,23550.0,218.45,219.12,218.14,218.3,23550.0
2018-04-03 12:50:00,218.34,218.74,218.07,218.32,12337.0,218.34,218.74,218.07,218.32,12337.0
2018-04-03 13:00:00,218.46,218.77,217.85,218.33,15072.0,218.46,218.77,217.85,218.33,15072.0
2018-04-03 13:10:00,218.22,218.51,217.86,218.34,11018.0,218.22,218.51,217.86,218.34,11018.0
2018-04-03 13:20:00,218.47,219.14,218.34,218.92,14573.0,218.47,219.14,218.34,218.92,14573.0
2018-04-03 13:30:00,218.96,219.08,218.5,218.59,15138.0,218.96,219.08,218.5,218.59,15138.0
2018-04-03 13:40:00,218.64,219.1,218.47,218.57,20790.0,218.64,219.1,218.47,218.57,20790.0
2018-04-03 13:50:00,218.64,219.33,218.64,219.08,18394.0,218.64,219.33,218.64,219.08,18394.0
2018-04-03 14:00:00,218.99,219.16,218.53,218.82,14129.0,218.99,219.16,218.53,218.82,14129.0
2018-04-03 14:10:00,218.77,218.77,217.78,217.89,10087.0,218.77,218.77,217.78,217.89,10087.0
2018-04-03 14:20:00,217.88,217.96,217.15,217.48,15892.0,217.88,217.96,217.15,217.48,15892.0
2018-04-03 14:30:00,217.37,217.41,216.69,217.31,27351.0,217.37,217.41,216.69,217.31,27351.0
2018-04-03 14:40:00,217.27,218.74,216.9,218.45,27331.0,217.27,218.74,216.9,218.45,27331.0
2018-04-03 14:50:00,218.46,219.38,218.13,218.95,26775.0,218.46,219.38,218.13,218.95,26775.0
2018-04-03 15:00:00,218.95,219.89,218.7,219.6,39541.0,218.95,219.89,218.7,219.6,39541.0
2018-04-03 15:10:00,219.76,219.98,218.51,219.5,23504.0,219.76,219.98,218.51,219.5,23504.0
2018-04-03 15:20:00,219.35,219.53,218.91,219.26,29305.0,219.35,219.53,218.91,219.26,29305.0
2018-04-03 15:30:00,219.48,219.57,218.6,219.03,32897.0,219.48,219.57,218.6,219.03,32897.0
2018-04-03 15:40:00,219.04,219.73,219.04,219.24,46067.0,219.04,219.73,219.04,219.24,46067.0
2018-04-03 15:50:00,219.3,220.02,219.3,220.02,121410.0,219.3,220.02,219.3,220.02,121410.0
2018-04-04 09:30:00,213.8,217.36,213.55,215.91,241354.0,213.8,217.36,213.55,215.91,241354.0
2018-04-04 09:40:00,215.95,217.69,214.96,216.91,99120.0,215.95,217.69,214.96,216.91,99120.0
2018-04-04 09:50:00,217.0,218.46,216.49,218.2,86359.0,217.0,218.46,216.49,218.2,86359.0
2018-04-04 10:00:00,218.06,218.06,216.14,217.56,113146.0,218.06,218.06,216.14,217.56,113146.0
2018-04-04 10:10:00,217.56,218.71,217.21,217.69,65574.0,217.56,218.71,217.21,217.69,65574.0
2018-04-04 10:20:00,217.72,218.32,217.03,217.74,56005.0,217.72,218.32,217.03,217.74,56005.0
2018-04-04 10:30:00,217.87,218.03,216.89,217.31,54824.0,217.87,218.03,216.89,217.31,54824.0
2018-04-04 10:40:00,217.39,219.16,217.09,219.16,56914.0,217.39,219.16,217.09,219.16,56914.0
2018-04-04 10:50:00,219.14,219.53,218.4,219.46,57793.0,219.14,219.53,218.4,219.46,57793.0
2018-04-04 11:00:00,219.39,220.0,219.24,219.52,60519.0,219.39,220.0,219.24,219.52,60519.0
2018-04-04 11:10:00,219.59,220.28,219.08,220.22,73084.0,219.59,220.28,219.08,220.22,73084.0
2018-04-04 11:20:00,220.22,221.66,220.22,221.31,96055.0,220.22,221.66,220.22,221.31,96055.0
2018-04-04 11:30:00,221.21,223.17,221.1,222.92,105118.0,221.21,223.17,221.1,222.92,105118.0
2018-04-04 11:40:00,222.88,223.02,221.3,222.12,45995.0,222.88,223.02,221.3,222.12,45995.0
2018-04-04 11:50:00,222.01,222.93,221.63,222.52,53414.0,222.01,222.93,221.63,222.52,53414.0
2018-04-04 12:00:00,222.52,222.83,222.0,222.36,43749.0,222.52,222.83,222.0,222.36,43749.0
2018-04-04 12:10:00,222.35,223.43,222.1,223.24,64352.0,222.35,223.43,222.1,223.24,64352.0
2018-04-04 12:20:00,223.23,224.0,222.9,223.32,54027.0,223.23,224.0,222.9,223.32,54027.0
2018-04-04 12:30:00,223.36,224.32,223.2,223.9,35582.0,223.36,224.32,223.2,223.9,35582.0
2018-04-04 12:40:00,223.92,224.46,223.74,224.0,36244.0,223.92,224.46,223.74,224.0,36244.0
2018-04-04 12:50:00,224.02,224.28,223.3,223.68,42616.0,224.02,224.28,223.3,223.68,42616.0
2018-04-04 13:00:00,223.45,223.99,223.11,223.35,57726.0,223.45,223.99,223.11,223.35,57726.0
2018-04-04 13:10:00,223.1,223.45,222.49,223.04,43874.0,223.1,223.45,222.49,223.04,43874.0
2018-04-04 13:20:00,222.86,223.45,222.46,223.45,47711.0,222.86,223.45,222.46,223.45,47711.0
2018-04-04 13:30:00,223.24,223.91,223.09,223.91,41824.0,223.24,223.91,223.09,223.91,41824.0
2018-04-04 13:40:00,223.89,224.16,223.06,223.23,39655.0,223.89,224.16,223.06,223.23,39655.0
2018-04-04 13:50:00,223.27,223.27,222.08,222.51,33985.0,223.27,223.27,222.08,222.51,33985.0
2018-04-04 14:00:00,222.66,223.6,222.12,223.39,32741.0,222.66,223.6,222.12,223.39,32741.0
2018-04-04 14:10:00,223.57,224.24,223.2,224.06,36632.0,223.57,224.24,223.2,224.06,36632.0
2018-04-04 14:20:00,224.06,224.86,223.8,224.49,41156.0,224.06,224.86,223.8,224.49,41156.0
2018-04-04 14:30:00,224.41,224.9,223.62,223.79,32608.0,224.41,224.9,223.62,223.79,32608.0
2018-04-04 14:40:00,223.94,224.87,223.84,224.61,46350.0,223.94,224.87,223.84,224.61,46350.0
2018-04-04 14:50:00,224.71,225.36,224.61,225.18,54702.0,224.71,225.36,224.61,225.18,54702.0
2018-04-04 15:00:00,225.09,225.7,224.73,225.41,57203.0,225.09,225.7,224.73,225.41,57203.0
2018-04-04 15:10:00,225.49,225.5,224.47,224.56,34240.0,225.49,225.5,224.47,224.56,34240.0
2018-04-04 15:20:00,224.55,225.93,224.55,225.83,70323.0,224.55,225.93,224.55,225.83,70323.0
2018-04-04 15:30:00,225.8,225.95,225.34,225.61,108248.0,225.8,225.95,225.34,225.61,108248.0
2018-04-04 15:40:00,225.65,225.69,224.5,224.56,112994.0,225.65,225.69,224.5,224.56,112994.0
2018-04-04 15:50:00,224.64,225.05,224.24,224.31,233145.0,224.64,225.05,224.24,224.31,233145.0
2018-04-05 09:30:00,226.01,227.97,225.51,225.51,150575.0,226.01,227.97,225.51,225.51,150575.0
2018-04-05 09:40:00,225.52,226.24,224.52,225.33,89318.0,225.52,226.24,224.52,225.33,89318.0
2018-04-05 09:50:00,225.34,227.27,224.83,227.22,76193.0,225.34,227.27,224.83,227.22,76193.0
2018-04-05 10:00:00,227.07,228.27,226.44,227.64,64543.0,227.07,228.27,226.44,227.64,64543.0
2018-04-05 10:10:00,227.76,228.5,226.93,226.93,58428.0,227.76,228.5,226.93,226.93,58428.0
2018-04-05 10:20:00,227.06,227.32,226.21,226.63,39968.0,227.06,227.32,226.21,226.63,39968.0
2018-04-05 10:30:00,226.73,227.35,226.51,226.96,38525.0,226.73,227.35,226.51,226.96,38525.0
2018-04-05 10:40:00,226.98,227.06,226.21,226.85,28796.0,226.98,227.06,226.21,226.85,28796.0
2018-04-05 10:50:00,226.76,227.14,226.47,226.54,24390.0,226.76,227.14,226.47,226.54,24390.0
2018-04-05 11:00:00,226.66,227.15,226.48,226.62,31183.0,226.66,227.15,226.48,226.62,31183.0
2018-04-05 11:10:00,226.66,226.98,225.89,226.15,36347.0,226.66,226.98,225.89,226.15,36347.0
2018-04-05 11:20:00,226.24,226.88,226.09,226.11,15407.0,226.24,226.88,226.09,226.11,15407.0
2018-04-05 11:30:00,226.02,226.74,225.66,226.21,29919.0,226.02,226.74,225.66,226.21,29919.0
2018-04-05 11:40:00,226.08,226.28,225.64,226.0,24177.0,226.08,226.28,225.64,226.0,24177.0
2018-04-05 11:50:00,225.98,226.63,225.77,226.63,14393.0,225.98,226.63,225.77,226.63,14393.0
2018-04-05 12:00:00,226.62,226.71,225.87,226.31,57706.0,226.62,226.71,225.87,226.31,57706.0
2018-04-05 12:10:00,226.46,226.63,226.03,226.57,32581.0,226.46,226.63,226.03,226.57,32581.0
2018-04-05 12:20:00,226.49,226.56,225.77,226.25,15256.0,226.49,226.56,225.77,226.25,15256.0
2018-04-05 12:30:00,226.21,226.42,225.73,225.91,12086.0,226.21,226.42,225.73,225.91,12086.0
2018-04-05 12:40:00,225.92,226.13,225.45,225.87,15319.0,225.92,226.13,225.45,225.87,15319.0
2018-04-05 12:50:00,225.78,225.97,225.35,225.65,18577.0,225.78,225.97,225.35,225.65,18577.0
2018-04-05 13:00:00,225.75,226.35,225.74,226.17,14116.0,225.75,226.35,225.74,226.17,14116.0
2018-04-05 13:10:00,226.29,226.34,225.7,225.83,14068.0,226.29,226.34,225.7,225.83,14068.0
2018-04-05 13:20:00,225.84,226.11,225.08,225.87,37073.0,225.84,226.11,225.08,225.87,37073.0
2018-04-05 13:30:00,225.57,226.35,225.3,225.42,13723.0,225.57,226.35,225.3,225.42,13723.0
2018-04-05 13:40:00,225.3,225.3,224.59,224.89,35872.0,225.3,225.3,224.59,224.89,35872.0
2018-04-05 13:50:00,224.78,225.17,224.66,224.95,17302.0,224.78,225.17,224.66,224.95,17302.0
2018-04-05 14:00:00,224.91,225.29,224.64,224.65,16144.0,224.91,225.29,224.64,224.65,16144.0
2018-04-05 14:10:00,224.73,225.27,224.62,225.18,19186.0,224.73,225.27,224.62,225.18,19186.0
2018-04-05 14:20:00,225.22,225.31,224.67,224.91,13097.0,225.22,225.31,224.67,224.91,13097.0
2018-04-05 14:30:00,224.99,225.58,224.89,225.1,18567.0,224.99,225.58,224.89,225.1,18567.0
2018-04-05 14:40:00,225.09,225.61,224.77,225.0,13518.0,225.09,225.61,224.77,225.0,13518.0
2018-04-05 14:50:00,225.14,225.6,224.96,225.6,11689.0,225.14,225.6,224.96,225.6,11689.0
2018-04-05 15:00:00,225.59,225.7,225.11,225.64,16752.0,225.59,225.7,225.11,225.64,16752.0
2018-04-05 15:10:00,225.71,225.85,225.22,225.46,14063.0,225.71,225.85,225.22,225.46,14063.0
2018-04-05 15:20:00,225.5,225.6,224.81,225.14,22946.0,225.5,225.6,224.81,225.14,22946.0
2018-04-05 15:30:00,225.09,225.11,224.37,224.71,30594.0,225.09,225.11,224.37,224.71,30594.0
2018-04-05 15:40:00,224.68,225.8,224.68,225.69,39305.0,224.68,225.8,224.68,225.69,39305.0
2018-04-05 15:50:00,225.8,226.16,225.34,225.56,96257.0,225.8,226.16,225.34,225.56,96257.0
2018-04-06 09:30:00,221.3,223.8,221.2,223.55,88876.0,221.3,223.8,221.2,223.55,88876.0
2018-04-06 09:40:00,223.38,224.14,222.69,224.0,47214.0,223.38,224.14,222.69,224.0,47214.0
2018-04-06 09:50:00,223.84,225.29,223.84,224.85,54086.0,223.84,225.29,223.84,224.85,54086.0
2018-04-06 10:00:00,224.94,225.11,223.86,224.01,39142.0,224.94,225.11,223.86,224.01,39142.0
2018-04-06 10:10:00,223.85,224.56,223.54,224.47,30508.0,223.85,224.56,223.54,224.47,30508.0
2018-04-06 10:20:00,224.94,224.94,223.98,224.16,16829.0,224.94,224.94,223.98,224.16,16829.0
2018-04-06 10:30:00,224.31,224.66,223.15,223.23,34914.0,224.31,224.66,223.15,223.23,34914.0
2018-04-06 10:40:00,223.3,223.42,222.54,222.82,27449.0,223.3,223.42,222.54,222.82,27449.0
2018-04-06 10:50:00,222.66,223.4,222.33,222.61,31308.0,222.66,223.4,222.33,222.61,31308.0
2018-04-06 11:00:00,222.6,222.6,221.4,222.08,30171.0,222.6,222.6,221.4,222.08,30171.0
2018-04-06 11:10:00,222.0,222.37,221.34,221.7,30205.0,222.0,222.37,221.34,221.7,30205.0
2018-04-06 11:20:00,221.84,222.27,221.1,222.03,22262.0,221.84,222.27,221.1,222.03,22262.0
2018-04-06 11:30:00,222.2,222.93,222.2,222.89,17777.0,222.2,222.93,222.2,222.89,17777.0
2018-04-06 11:40:00,223.17,223.25,222.17,222.17,7814.0,223.17,223.25,222.17,222.17,7814.0
2018-04-06 11:50:00,222.05,223.24,222.03,223.01,18562.0,222.05,223.24,222.03,223.01,18562.0
2018-04-06 12:00:00,222.84,222.92,222.16,222.55,11558.0,222.84,222.92,222.16,222.55,11558.0
2018-04-06 12:10:00,222.38,222.38,221.61,221.71,13746.0,222.38,222.38,221.61,221.71,13746.0
2018-04-06 12:20:00,221.59,221.84,221.29,221.49,9991.0,221.59,221.84,221.29,221.49,9991.0
2018-04-06 12:30:00,221.31,222.0,221.31,221.66,11508.0,221.31,222.0,221.31,221.66,11508.0
2018-04-06 12:40:00,221.69,222.29,221.68,222.09,8848.0,221.69,222.29,221.68,222.09,8848.0
2018-04-06 12:50:00,222.11,222.22,221.89,221.95,7961.0,222.11,222.22,221.89,221.95,7961.0
2018-04-06 13:00:00,222.03,222.14,221.08,221.3,13542.0,222.03,222.14,221.08,221.3,13542.0
2018-04-06 13:10:00,221.01,221.54,220.91,221.27,15334.0,221.01,221.54,220.91,221.27,15334.0
2018-04-06 13:20:00,221.21,221.87,220.89,221.76,11303.0,221.21,221.87,220.89,221.76,11303.0
2018-04-06 13:30:00,221.75,221.75,220.34,220.48,17668.0,221.75,221.75,220.34,220.48,17668.0
2018-04-06 13:40:00,220.41,220.55,219.51,219.63,43020.0,220.41,220.55,219.51,219.63,43020.0
2018-04-06 13:50:00,219.75,219.75,219.09,219.13,26220.0,219.75,219.75,219.09,219.13,26220.0
2018-04-06 14:00:00,219.0,219.7,218.83,219.16,30178.0,219.0,219.7,218.83,219.16,30178.0
2018-04-06 14:10:00,219.18,220.19,219.07,219.64,20660.0,219.18,220.19,219.07,219.64,20660.0
2018-04-06 14:20:00,219.78,220.0,219.21,219.43,19683.0,219.78,220.0,219.21,219.43,19683.0
2018-04-06 14:30:00,219.23,219.8,218.62,218.83,24675.0,219.23,219.8,218.62,218.83,24675.0
2018-04-06 14:40:00,218.69,219.63,218.56,219.12,24540.0,218.69,219.63,218.56,219.12,24540.0
2018-04-06 14:50:00,219.15,219.19,218.4,218.69,20240.0,219.15,219.19,218.4,218.69,20240.0
2018-04-06 15:00:00,218.93,219.19,218.13,218.81,32386.0,218.93,219.19,218.13,218.81,32386.0
2018-04-06 15:10:00,218.69,219.84,218.53,219.7,24210.0,218.69,219.84,218.53,219.7,24210.0
2018-04-06 15:20:00,219.6,220.14,219.24,219.38,22029.0,219.6,220.14,219.24,219.38,22029.0
2018-04-06 15:30:00,219.46,220.38,219.33,220.08,37302.0,219.46,220.38,219.33,220.08,37302.0
2018-04-06 15:40:00,220.27,220.39,219.22,219.22,72692.0,220.27,220.39,219.22,219.22,72692.0
2018-04-06 15:50:00,219.27,220.48,219.27,219.81,129195.0,219.27,220.48,219.27,219.81,129195.0
2018-04-09 09:30:00,224.7,224.71,221.92,222.45,155417.0,224.7,224.71,221.92,222.45,155417.0
2018-04-09 09:40:00,222.58,224.45,222.22,223.85,100789.0,222.58,224.45,222.22,223.85,100789.0
2018-04-09 09:50:00,223.87,224.58,223.56,223.91,70498.0,223.87,224.58,223.56,223.91,70498.0
2018-04-09 10:00:00,223.82,225.27,223.79,224.39,63912.0,223.82,225.27,223.79,224.39,63912.0
2018-04-09 10:10:00,224.39,224.83,223.88,224.12,87058.0,224.39,224.83,223.88,224.12,87058.0
2018-04-09 10:20:00,224.1,225.11,223.4,224.6,73089.0,224.1,225.11,223.4,224.6,73089.0
2018-04-09 10:30:00,224.81,225.21,224.55,225.08,21500.0,224.81,225.21,224.55,225.08,21500.0
2018-04-09 10:40:00,225.1,225.99,224.82,225.4,35823.0,225.1,225.99,224.82,225.4,35823.0
2018-04-09 10:50:00,225.5,225.8,225.2,225.77,28419.0,225.5,225.8,225.2,225.77,28419.0
2018-04-09 11:00:00,225.8,225.89,225.2,225.24,28919.0,225.8,225.89,225.2,225.24,28919.0
2018-04-09 11:10:00,225.42,226.14,225.29,226.1,16703.0,225.42,226.14,225.29,226.1,16703.0
2018-04-09 11:20:00,226.25,226.44,225.56,225.75,23418.0,226.25,226.44,225.56,225.75,23418.0
2018-04-09 11:30:00,225.94,226.3,225.82,225.96,21294.0,225.94,226.3,225.82,225.96,21294.0
2018-04-09 11:40:00,226.05,227.1,226.05,226.96,32273.0,226.05,227.1,226.05,226.96,32273.0
2018-04-09 11:50:00,227.01,227.49,226.7,227.36,54578.0,227.01,227.49,226.7,227.36,54578.0
2018-04-09 12:00:00,227.3,227.67,226.8,227.36,30992.0,227.3,227.67,226.8,227.36,30992.0
2018-04-09 12:10:00,227.37,227.75,227.13,227.34,27785.0,227.37,227.75,227.13,227.34,27785.0
2018-04-09 12:20:00,227.37,227.51,226.92,227.02,21163.0,227.37,227.51,226.92,227.02,21163.0
2018-04-09 12:30:00,227.01,227.17,226.7,226.71,21177.0,227.01,227.17,226.7,226.71,21177.0
2018-04-09 12:40:00,226.71,226.92,226.49,226.67,10558.0,226.71,226.92,226.49,226.67,10558.0
2018-04-09 12:50:00,226.83,226.9,226.33,226.45,13091.0,226.83,226.9,226.33,226.45,13091.0
2018-04-09 13:00:00,226.44,226.83,226.2,226.74,12709.0,226.44,226.83,226.2,226.74,12709.0
2018-04-09 13:10:00,226.74,226.79,226.42,226.74,11029.0,226.74,226.79,226.42,226.74,11029.0
2018-04-09 13:20:00,226.66,226.66,226.2,226.55,9568.0,226.66,226.66,226.2,226.55,9568.0
2018-04-09 13:30:00,226.62,226.81,226.3,226.5,21228.0,226.62,226.81,226.3,226.5,21228.0
2018-04-09 13:40:00,226.5,226.59,226.02,226.36,21294.0,226.5,226.59,226.02,226.36,21294.0
2018-04-09 13:50:00,226.42,226.6,226.19,226.22,19202.0,226.42,226.6,226.19,226.22,19202.0
2018-04-09 14:00:00,226.33,226.52,225.61,225.98,30072.0,226.33,226.52,225.61,225.98,30072.0
2018-04-09 14:10:00,226.02,226.6,225.91,226.58,23870.0,226.02,226.6,225.91,226.58,23870.0
2018-04-09 14:20:00,226.49,226.59,225.95,226.51,38963.0,226.49,226.59,225.95,226.51,38963.0
2018-04-09 14:30:00,226.55,226.6,225.96,226.25,23624.0,226.55,226.6,225.96,226.25,23624.0
2018-04-09 14:40:00,226.27,226.74,225.97,226.25,27756.0,226.27,226.74,225.97,226.25,27756.0
2018-04-09 14:50:00,226.19,226.83,226.02,226.5,21264.0,226.19,226.83,226.02,226.5,21264.0
2018-04-09 15:00:00,226.4,226.52,226.04,226.13,19400.0,226.4,226.52,226.04,226.13,19400.0
2018-04-09 15:10:00,226.13,226.33,225.24,225.41,52005.0,226.13,226.33,225.24,225.41,52005.0
2018-04-09 15:20:00,225.29,225.57,224.88,225.52,40116.0,225.29,225.57,224.88,225.52,40116.0
2018-04-09 15:30:00,225.51,225.78,225.18,225.48,40411.0,225.51,225.78,225.18,225.48,40411.0
2018-04-09 15:40:00,225.52,225.75,225.0,225.05,76720.0,225.52,225.75,225.0,225.05,76720.0
2018-04-09 15:50:00,224.99,225.28,224.17,224.38,143590.0,224.99,225.28,224.17,224.38,143590.0
2018-04-10 09:30:00,231.57,233.55,230.63,230.77,270064.0,231.57,233.55,230.63,230.77,270064.0
2018-04-10 09:40:00,230.99,231.17,229.54,231.11,110759.0,230.99,231.17,229.54,231.11,110759.0
2018-04-10 09:50:00,231.06,231.1,230.11,230.5,83346.0,231.06,231.1,230.11,230.5,83346.0
2018-04-10 10:00:00,230.55,230.78,230.01,230.27,63627.0,230.55,230.78,230.01,230.27,63627.0
2018-04-10 10:10:00,230.24,230.4,229.72,229.78,96513.0,230.24,230.4,229.72,229.78,96513.0
2018-04-10 10:20:00,229.78,231.09,229.0,231.02,78618.0,229.78,231.09,229.0,231.02,78618.0
2018-04-10 10:30:00,231.06,231.41,229.76,230.08,36502.0,231.06,231.41,229.76,230.08,36502.0
2018-04-10 10:40:00,230.17,230.6,229.63,230.12,48272.0,230.17,230.6,229.63,230.12,48272.0
2018-04-10 10:50:00,230.04,230.09,229.03,229.62,45202.0,230.04,230.09,229.03,229.62,45202.0
2018-04-10 11:00:00,229.71,230.02,228.88,229.15,28273.0,229.71,230.02,228.88,229.15,28273.0
2018-04-10 11:10:00,229.11,229.95,228.92,229.51,19958.0,229.11,229.95,228.92,229.51,19958.0
2018-04-10 11:20:00,229.55,230.0,229.06,229.44,49152.0,229.55,230.0,229.06,229.44,49152.0
2018-04-10 11:30:00,229.42,229.92,229.21,229.76,24783.0,229.42,229.92,229.21,229.76,24783.0
2018-04-10 11:40:00,229.78,230.45,229.43,229.53,33457.0,229.78,230.45,229.43,229.53,33457.0
2018-04-10 11:50:00,229.42,230.15,229.26,229.44,18473.0,229.42,230.15,229.26,229.44,18473.0
2018-04-10 12:00:00,229.48,230.03,229.27,230.0,35263.0,229.48,230.03,229.27,230.0,35263.0
2018-04-10 12:10:00,230.0,230.1,228.81,229.06,41458.0,230.0,230.1,228.81,229.06,41458.0
2018-04-10 12:20:00,229.07,229.31,228.42,229.06,31786.0,229.07,229.31,228.42,229.06,31786.0
2018-04-10 12:30:00,228.93,229.5,228.75,229.37,14004.0,228.93,229.5,228.75,229.37,14004.0
2018-04-10 12:40:00,229.28,229.47,228.91,229.4,11099.0,229.28,229.47,228.91,229.4,11099.0
2018-04-10 12:50:00,229.4,229.43,228.86,229.02,9501.0,229.4,229.43,228.86,229.02,9501.0
2018-04-10 13:00:00,229.17,229.5,228.79,229.46,17854.0,229.17,229.5,228.79,229.46,17854.0
2018-04-10 13:10:00,229.39,229.78,229.29,229.59,12557.0,229.39,229.78,229.29,229.59,12557.0
2018-04-10 13:20:00,229.49,230.18,229.49,229.95,16155.0,229.49,230.18,229.49,229.95,16155.0
2018-04-10 13:30:00,229.93,230.11,229.54,229.83,19617.0,229.93,230.11,229.54,229.83,19617.0
2018-04-10 13:40:00,229.9,229.96,229.42,229.79,21876.0,229.9,229.96,229.42,229.79,21876.0
2018-04-10 13:50:00,229.87,230.36,229.58,230.18,34000.0,229.87,230.36,229.58,230.18,34000.0
2018-04-10 14:00:00,230.22,230.41,230.0,230.24,27404.0,230.22,230.41,230.0,230.24,27404.0
2018-04-10 14:10:00,230.32,231.07,230.2,230.2,36893.0,230.32,231.07,230.2,230.2,36893.0
2018-04-10 14:20:00,230.35,230.45,229.82,230.07,38817.0,230.35,230.45,229.82,230.07,38817.0
2018-04-10 14:30:00,229.94,230.62,229.94,230.62,31778.0,229.94,230.62,229.94,230.62,31778.0
2018-04-10 14:40:00,230.58,230.91,229.91,230.1,27199.0,230.58,230.91,229.91,230.1,27199.0
2018-04-10 14:50:00,230.21,230.97,230.06,230.97,20884.0,230.21,230.97,230.06,230.97,20884.0
2018-04-10 15:00:00,230.86,231.33,230.61,231.32,36182.0,230.86,231.33,230.61,231.32,36182.0
2018-04-10 15:10:00,231.38,231.75,231.33,231.58,52597.0,231.38,231.75,231.33,231.58,52597.0
2018-04-10 15:20:00,231.62,231.7,231.12,231.47,63768.0,231.62,231.7,231.12,231.47,63768.0
2018-04-10 15:30:00,231.57,231.7,231.09,231.58,87039.0,231.57,231.7,231.09,231.58,87039.0
2018-04-10 15:40:00,231.67,232.14,231.46,231.96,85580.0,231.67,232.14,231.46,231.96,85580.0
2018-04-10 15:50:00,232.05,232.18,231.29,231.51,140296.0,232.05,232.18,231.29,231.51,140296.0
2018-04-11 09:30:00,230.0,233.5,229.62,231.16,104399.0,230.0,233.5,229.62,231.16,104399.0
2018-04-11 09:40:00,231.1,231.14,229.49,229.71,46751.0,231.1,231.14,229.49,229.71,46751.0
2018-04-11 09:50:00,229.71,231.79,229.31,231.43,59381.0,229.71,231.79,229.31,231.43,59381.0
2018-04-11 10:00:00,231.29,232.02,231.0,231.53,51417.0,231.29,232.02,231.0,231.53,51417.0
2018-04-11 10:10:00,231.59,232.38,231.59,232.09,36477.0,231.59,232.38,231.59,232.09,36477.0
2018-04-11 10:20:00,232.18,233.01,231.99,232.91,32382.0,232.18,233.01,231.99,232.91,32382.0
2018-04-11 10:30:00,232.93,233.17,232.67,233.0,32611.0,232.93,233.17,232.67,233.0,32611.0
2018-04-11 10:40:00,233.14,233.24,232.28,232.69,24312.0,233.14,233.24,232.28,232.69,24312.0
2018-04-11 10:50:00,232.63,232.66,231.15,231.15,26755.0,232.63,232.66,231.15,231.15,26755.0
2018-04-11 11:00:00,231.1,231.15,230.3,230.53,14090.0,231.1,231.15,230.3,230.53,14090.0
2018-04-11 11:10:00,230.61,230.7,230.18,230.62,14665.0,230.61,230.7,230.18,230.62,14665.0
2018-04-11 11:20:00,230.62,232.28,230.4,231.82,34792.0,230.62,232.28,230.4,231.82,34792.0
2018-04-11 11:30:00,231.78,231.91,231.2,231.66,19907.0,231.78,231.91,231.2,231.66,19907.0
2018-04-11 11:40:00,231.78,232.27,231.48,232.2,9726.0,231.78,232.27,231.48,232.2,9726.0
2018-04-11 11:50:00,232.05,232.18,231.33,231.75,23483.0,232.05,232.18,231.33,231.75,23483.0
2018-04-11 12:00:00,231.75,232.48,231.68,231.95,24992.0,231.75,232.48,231.68,231.95,24992.0
2018-04-11 12:10:00,231.69,232.5,231.5,231.5,24584.0,231.69,232.5,231.5,231.5,24584.0
2018-04-11 12:20:00,231.32,232.0,231.32,231.54,14900.0,231.32,232.0,231.32,231.54,14900.0
2018-04-11 12:30:00,231.71,231.99,231.48,231.84,26814.0,231.71,231.99,231.48,231.84,26814.0
2018-04-11 12:40:00,231.78,231.85,231.26,231.54,33127.0,231.78,231.85,231.26,231.54,33127.0
2018-04-11 12:50:00,231.49,231.72,231.36,231.36,19585.0,231.49,231.72,231.36,231.36,19585.0
2018-04-11 13:00:00,231.26,232.03,231.26,231.88,17607.0,231.26,232.03,231.26,231.88,17607.0
2018-04-11 13:10:00,231.97,232.05,231.55,231.98,10746.0,231.97,232.05,231.55,231.98,10746.0
2018-04-11 13:20:00,231.97,232.1,231.56,231.58,10360.0,231.97,232.1,231.56,231.58,10360.0
2018-04-11 13:30:00,231.67,231.91,231.2,231.75,20149.0,231.67,231.91,231.2,231.75,20149.0
2018-04-11 13:40:00,231.73,231.97,231.2,231.74,16023.0,231.73,231.97,231.2,231.74,16023.0
2018-04-11 13:50:00,231.72,231.72,231.16,231.45,6669.0,231.72,231.72,231.16,231.45,6669.0
2018-04-11 14:00:00,231.37,231.76,230.72,230.72,13691.0,231.37,231.76,230.72,230.72,13691.0
2018-04-11 14:10:00,230.71,231.35,230.66,231.35,13265.0,230.71,231.35,230.66,231.35,13265.0
2018-04-11 14:20:00,231.22,231.36,230.79,230.79,10084.0,231.22,231.36,230.79,230.79,10084.0
2018-04-11 14:30:00,230.56,231.35,230.56,231.22,14152.0,230.56,231.35,230.56,231.22,14152.0
2018-04-11 14:40:00,231.14,231.4,230.42,230.54,9401.0,231.14,231.4,230.42,230.54,9401.0
2018-04-11 14:50:00,230.41,230.77,230.08,230.44,13820.0,230.41,230.77,230.08,230.44,13820.0
2018-04-11 15:00:00,230.51,230.56,229.82,229.85,10542.0,230.51,230.56,229.82,229.85,10542.0
2018-04-11 15:10:00,229.87,229.96,229.17,229.38,14597.0,229.87,229.96,229.17,229.38,14597.0
2018-04-11 15:20:00,229.38,229.45,228.88,229.21,19641.0,229.38,229.45,228.88,229.21,19641.0
2018-04-11 15:30:00,229.21,229.67,229.06,229.63,20004.0,229.21,229.67,229.06,229.63,20004.0
2018-04-11 15:40:00,229.66,229.87,229.32,229.57,28393.0,229.66,229.87,229.32,229.57,28393.0
2018-04-11 15:50:00,229.35,229.87,229.3,229.64,78621.0,229.35,229.87,229.3,229.64,78621.0
2018-04-12 09:30:00,230.75,231.02,229.1,229.28,85369.0,230.75,231.02,229.1,229.28,85369.0
2018-04-12 09:40:00,229.44,231.45,229.03,230.4,48030.0,229.44,231.45,229.03,230.4,48030.0
2018-04-12 09:50:00,230.38,231.0,230.35,230.88,33084.0,230.38,231.0,230.35,230.88,33084.0
2018-04-12 10:00:00,231.0,231.78,230.58,231.68,26824.0,231.0,231.78,230.58,231.68,26824.0
2018-04-12 10:10:00,231.67,232.14,231.3,231.34,33967.0,231.67,232.14,231.3,231.34,33967.0
2018-04-12 10:20:00,231.34,232.24,231.31,231.64,23045.0,231.34,232.24,231.31,231.64,23045.0
2018-04-12 10:30:00,231.64,231.71,231.08,231.25,15032.0,231.64,231.71,231.08,231.25,15032.0
2018-04-12 10:40:00,231.29,231.49,230.76,231.13,15558.0,231.29,231.49,230.76,231.13,15558.0
2018-04-12 10:50:00,231.06,231.3,230.78,230.88,17693.0,231.06,231.3,230.78,230.88,17693.0
2018-04-12 11:00:00,230.88,231.2,230.21,231.03,12768.0,230.88,231.2,230.21,231.03,12768.0
2018-04-12 11:10:00,231.1,231.3,230.7,231.11,26292.0,231.1,231.3,230.7,231.11,26292.0
2018-04-12 11:20:00,231.1,231.82,230.97,231.66,36140.0,231.1,231.82,230.97,231.66,36140.0
2018-04-12 11:30:00,231.62,231.75,231.22,231.29,13244.0,231.62,231.75,231.22,231.29,13244.0
2018-04-12 11:40:00,231.23,231.39,230.67,230.67,21545.0,231.23,231.39,230.67,230.67,21545.0
2018-04-12 11:50:00,230.76,230.8,230.01,230.78,25077.0,230.76,230.8,230.01,230.78,25077.0
2018-04-12 12:00:00,230.7,230.7,229.98,230.37,28392.0,230.7,230.7,229.98,230.37,28392.0
2018-04-12 12:10:00,230.44,231.24,230.36,231.14,22333.0,230.44,231.24,230.36,231.14,22333.0
2018-04-12 12:20:00,231.24,231.65,231.07,231.33,15776.0,231.24,231.65,231.07,231.33,15776.0
2018-04-12 12:30:00,231.27,231.86,231.26,231.53,15440.0,231.27,231.86,231.26,231.53,15440.0
2018-04-12 12:40:00,231.62,232.2,231.53,232.1,18642.0,231.62,232.2,231.53,232.1,18642.0
2018-04-12 12:50:00,232.09,232.12,231.71,232.02,10658.0,232.09,232.12,231.71,232.02,10658.0
2018-04-12 13:00:00,232.02,232.11,231.53,231.73,8164.0,232.02,232.11,231.53,231.73,8164.0
2018-04-12 13:10:00,231.65,231.96,231.4,231.82,10089.0,231.65,231.96,231.4,231.82,10089.0
2018-04-12 13:20:00,231.7,231.77,230.74,231.01,26293.0,231.7,231.77,230.74,231.01,26293.0
2018-04-12 13:30:00,230.86,231.79,230.8,231.58,20061.0,230.86,231.79,230.8,231.58,20061.0
2018-04-12 13:40:00,231.52,231.58,230.74,230.86,17868.0,231.52,231.58,230.74,230.86,17868.0
2018-04-12 13:50:00,230.81,230.92,230.46,230.51,14401.0,230.81,230.92,230.46,230.51,14401.0
2018-04-12 14:00:00,230.6,230.92,230.14,230.45,12949.0,230.6,230.92,230.14,230.45,12949.0
2018-04-12 14:10:00,230.49,231.02,230.38,230.93,15125.0,230.49,231.02,230.38,230.93,15125.0
2018-04-12 14:20:00,231.01,231.21,230.83,231.0,8464.0,231.01,231.21,230.83,231.0,8464.0
2018-04-12 14:30:00,231.1,231.4,230.84,231.29,6805.0,231.1,231.4,230.84,231.29,6805.0
2018-04-12 14:40:00,231.34,231.45,230.83,230.83,9393.0,231.34,231.45,230.83,230.83,9393.0
2018-04-12 14:50:00,230.83,231.41,230.83,231.21,11725.0,230.83,231.41,230.83,231.21,11725.0
2018-04-12 15:00:00,231.28,231.48,231.07,231.12,6533.0,231.28,231.48,231.07,231.12,6533.0
2018-04-12 15:10:00,231.17,231.79,231.05,231.71,8136.0,231.17,231.79,231.05,231.71,8136.0
2018-04-12 15:20:00,231.76,232.05,231.6,231.9,20745.0,231.76,232.05,231.6,231.9,20745.0
2018-04-12 15:30:00,232.0,232.2,231.84,232.19,33925.0,232.0,232.2,231.84,232.19,33925.0
2018-04-12 15:40:00,232.2,232.21,231.22,231.48,27223.0,232.2,232.21,231.22,231.48,27223.0
2018-04-12 15:50:00,231.55,231.59,231.12,231.35,47055.0,231.55,231.59,231.12,231.35,47055.0
2018-04-13 09:30:00,231.88,233.0,230.51,230.9,87401.0,231.88,233.0,230.51,230.9,87401.0
2018-04-13 09:40:00,231.0,231.25,229.6,230.02,60275.0,231.0,231.25,229.6,230.02,60275.0
2018-04-13 09:50:00,230.11,230.25,228.29,228.91,61983.0,230.11,230.25,228.29,228.91,61983.0
2018-04-13 10:00:00,228.75,229.05,227.5,227.75,58540.0,228.75,229.05,227.5,227.75,58540.0
2018-04-13 10:10:00,227.64,228.37,227.15,228.26,41607.0,227.64,228.37,227.15,228.26,41607.0
2018-04-13 10:20:00,228.27,228.72,227.2,227.38,53872.0,228.27,228.72,227.2,227.38,53872.0
2018-04-13 10:30:00,227.4,227.69,226.1,226.84,78457.0,227.4,227.69,226.1,226.84,78457.0
2018-04-13 10:40:00,226.82,227.57,226.65,227.57,35631.0,226.82,227.57,226.65,227.57,35631.0
2018-04-13 10:50:00,227.52,227.75,226.45,226.54,21939.0,227.52,227.75,226.45,226.54,21939.0
2018-04-13 11:00:00,226.43,226.6,225.77,226.57,40909.0,226.43,226.6,225.77,226.57,40909.0
2018-04-13 11:10:00,226.59,227.47,226.43,226.59,33336.0,226.59,227.47,226.43,226.59,33336.0
2018-04-13 11:20:00,226.76,228.33,226.76,228.27,48445.0,226.76,228.33,226.76,228.27,48445.0
2018-04-13 11:30:00,228.13,228.86,228.09,228.55,29715.0,228.13,228.86,228.09,228.55,29715.0
2018-04-13 11:40:00,228.59,228.65,227.6,227.6,24665.0,228.59,228.65,227.6,227.6,24665.0
2018-04-13 11:50:00,227.6,227.8,227.11,227.58,15025.0,227.6,227.8,227.11,227.58,15025.0
2018-04-13 12:00:00,227.52,227.92,226.8,226.89,18886.0,227.52,227.92,226.8,226.89,18886.0
2018-04-13 12:10:00,226.96,227.88,226.61,227.88,26571.0,226.96,227.88,226.61,227.88,26571.0
2018-04-13 12:20:00,228.03,228.5,227.92,228.46,10499.0,228.03,228.5,227.92,228.46,10499.0
2018-04-13 12:30:00,228.53,228.72,228.13,228.38,14455.0,228.53,228.72,228.13,228.38,14455.0
2018-04-13 12:40:00,228.51,228.64,228.03,228.19,13172.0,228.51,228.64,228.03,228.19,13172.0
2018-04-13 12:50:00,228.43,228.75,228.09,228.49,4872.0,228.43,228.75,228.09,228.49,4872.0
2018-04-13 13:00:00,228.49,228.58,228.08,228.08,5565.0,228.49,228.58,228.08,228.08,5565.0
2018-04-13 13:10:00,228.16,228.37,228.01,228.2,4400.0,228.16,228.37,228.01,228.2,4400.0
2018-04-13 13:20:00,228.29,228.79,228.21,228.62,5500.0,228.29,228.79,228.21,228.62,5500.0
2018-04-13 13:30:00,228.47,228.72,228.28,228.55,6237.0,228.47,228.72,228.28,228.55,6237.0
2018-04-13 13:40:00,228.57,229.14,228.56,229.14,10968.0,228.57,229.14,228.56,229.14,10968.0
2018-04-13 13:50:00,229.14,229.37,229.05,229.22,9561.0,229.14,229.37,229.05,229.22,9561.0
2018-04-13 14:00:00,229.21,229.37,228.95,228.99,10933.0,229.21,229.37,228.95,228.99,10933.0
2018-04-13 14:10:00,229.14,229.14,228.36,228.48,8041.0,229.14,229.14,228.36,228.48,8041.0
2018-04-13 14:20:00,228.39,228.66,228.32,228.51,4435.0,228.39,228.66,228.32,228.51,4435.0
2018-04-13 14:30:00,228.58,228.88,228.17,228.33,13287.0,228.58,228.88,228.17,228.33,13287.0
2018-04-13 14:40:00,228.35,228.49,228.05,228.16,17867.0,228.35,228.49,228.05,228.16,17867.0
2018-04-13 14:50:00,228.03,228.31,227.8,227.98,5324.0,228.03,228.31,227.8,227.98,5324.0
2018-04-13 15:00:00,227.92,227.92,227.05,227.39,16102.0,227.92,227.92,227.05,227.39,16102.0
2018-04-13 15:10:00,227.38,227.69,226.6,226.68,19453.0,227.38,227.69,226.6,226.68,19453.0
2018-04-13 15:20:00,226.65,227.22,226.65,226.97,13960.0,226.65,227.22,226.65,226.97,13960.0
2018-04-13 15:30:00,226.85,227.09,226.61,227.09,27944.0,226.85,227.09,226.61,227.09,27944.0
2018-04-13 15:40:00,227.11,227.6,227.02,227.6,59627.0,227.11,227.6,227.02,227.6,59627.0
2018-04-13 15:50:00,227.6,228.46,227.6,228.17,83620.0,227.6,228.46,227.6,228.17,83620.0
2018-04-16 09:30:00,228.45,230.01,227.5,228.06,136447.0,228.45,230.01,227.5,228.06,136447.0
2018-04-16 09:40:00,228.11,228.11,226.53,227.24,69016.0,228.11,228.11,226.53,227.24,69016.0
2018-04-16 09:50:00,227.1,228.0,226.9,227.87,48837.0,227.1,228.0,226.9,227.87,48837.0
2018-04-16 10:00:00,227.93,229.58,227.92,229.46,35693.0,227.93,229.58,227.92,229.46,35693.0
2018-04-16 10:10:00,229.46,229.97,228.09,228.69,60310.0,229.46,229.97,228.09,228.69,60310.0
2018-04-16 10:20:00,228.69,229.35,228.51,229.16,59281.0,228.69,229.35,228.51,229.16,59281.0
2018-04-16 10:30:00,229.23,229.33,228.49,229.2,46962.0,229.23,229.33,228.49,229.2,46962.0
2018-04-16 10:40:00,229.22,229.56,228.77,228.77,38538.0,229.22,229.56,228.77,228.77,38538.0
2018-04-16 10:50:00,228.78,228.89,228.2,228.22,49762.0,228.78,228.89,228.2,228.22,49762.0
2018-04-16 11:00:00,228.28,228.67,228.07,228.56,59694.0,228.28,228.67,228.07,228.56,59694.0
2018-04-16 11:10:00,228.56,228.57,227.5,227.89,26102.0,228.56,228.57,227.5,227.89,26102.0
2018-04-16 11:20:00,227.87,228.25,227.57,227.93,37131.0,227.87,228.25,227.57,227.93,37131.0
2018-04-16 11:30:00,228.0,228.78,227.97,228.55,34001.0,228.0,228.78,227.97,228.55,34001.0
2018-04-16 11:40:00,228.47,228.86,228.28,228.52,26727.0,228.47,228.86,228.28,228.52,26727.0
2018-04-16 11:50:00,228.58,228.76,228.5,228.58,36613.0,228.58,228.76,228.5,228.58,36613.0
2018-04-16 12:00:00,228.8,230.1,228.8,229.86,31271.0,228.8,230.1,228.8,229.86,31271.0
2018-04-16 12:10:00,229.93,230.35,229.67,230.04,27169.0,229.93,230.35,229.67,230.04,27169.0
2018-04-16 12:20:00,230.1,230.1,229.55,229.79,28325.0,230.1,230.1,229.55,229.79,28325.0
2018-04-16 12:30:00,229.88,230.15,229.48,229.67,18968.0,229.88,230.15,229.48,229.67,18968.0
2018-04-16 12:40:00,229.9,230.55,229.8,230.0,30258.0,229.9,230.55,229.8,230.0,30258.0
2018-04-16 12:50:00,230.07,230.77,230.07,230.42,25249.0,230.07,230.77,230.07,230.42,25249.0
2018-04-16 13:00:00,230.51,230.96,230.32,230.88,37543.0,230.51,230.96,230.32,230.88,37543.0
2018-04-16 13:10:00,230.87,231.07,230.4,230.54,21292.0,230.87,231.07,230.4,230.54,21292.0
2018-04-16 13:20:00,230.57,230.66,229.94,229.95,15594.0,230.57,230.66,229.94,229.95,15594.0
2018-04-16 13:30:00,229.96,230.23,229.93,230.23,13104.0,229.96,230.23,229.93,230.23,13104.0
2018-04-16 13:40:00,230.28,230.55,230.21,230.3,19093.0,230.28,230.55,230.21,230.3,19093.0
2018-04-16 13:50:00,230.31,230.42,230.08,230.27,9600.0,230.31,230.42,230.08,230.27,9600.0
2018-04-16 14:00:00,230.3,230.4,229.76,230.15,19876.0,230.3,230.4,229.76,230.15,19876.0
2018-04-16 14:10:00,230.15,230.4,229.63,229.64,26299.0,230.15,230.4,229.63,229.64,26299.0
2018-04-16 14:20:00,229.63,229.86,229.56,229.7,10443.0,229.63,229.86,229.56,229.7,10443.0
2018-04-16 14:30:00,229.64,230.25,229.51,230.25,16781.0,229.64,230.25,229.51,230.25,16781.0
2018-04-16 14:40:00,230.12,230.29,229.61,230.22,19038.0,230.12,230.29,229.61,230.22,19038.0
2018-04-16 14:50:00,230.34,230.36,229.77,229.84,13410.0,230.34,230.36,229.77,229.84,13410.0
2018-04-16 15:00:00,229.89,230.41,229.89,230.02,16290.0,229.89,230.41,229.89,230.02,16290.0
2018-04-16 15:10:00,230.11,230.16,229.71,229.98,12711.0,230.11,230.16,229.71,229.98,12711.0
2018-04-16 15:20:00,229.92,229.99,229.55,229.67,18397.0,229.92,229.99,229.55,229.67,18397.0
2018-04-16 15:30:00,229.63,230.16,229.55,230.01,45696.0,229.63,230.16,229.55,230.01,45696.0
2018-04-16 15:40:00,230.07,230.6,230.06,230.49,59078.0,230.07,230.6,230.06,230.49,59078.0
2018-04-16 15:50:00,230.53,230.62,229.67,229.94,106829.0,230.53,230.62,229.67,229.94,106829.0
2018-04-17 09:30:00,230.27,231.99,228.63,229.29,125171.0,230.27,231.99,228.63,229.29,125171.0
2018-04-17 09:40:00,229.29,230.58,228.66,229.68,94451.0,229.29,230.58,228.66,229.68,94451.0
2018-04-17 09:50:00,229.75,230.59,229.59,230.27,44080.0,229.75,230.59,229.59,230.27,44080.0
2018-04-17 10:00:00,230.17,231.88,230.16,231.88,62652.0,230.17,231.88,230.16,231.88,62652.0
2018-04-17 10:10:00,231.95,232.49,231.45,231.89,63652.0,231.95,232.49,231.45,231.89,63652.0
2018-04-17 10:20:00,231.9,232.94,231.74,232.4,63798.0,231.9,232.94,231.74,232.4,63798.0
2018-04-17 10:30:00,232.21,233.33,232.03,233.18,57568.0,232.21,233.33,232.03,233.18,57568.0
2018-04-17 10:40:00,233.19,233.26,232.61,232.74,30569.0,233.19,233.26,232.61,232.74,30569.0
2018-04-17 10:50:00,232.74,234.18,232.74,234.04,50718.0,232.74,234.18,232.74,234.04,50718.0
2018-04-17 11:00:00,234.06,234.81,234.06,234.31,41669.0,234.06,234.81,234.06,234.31,41669.0
2018-04-17 11:10:00,234.42,234.59,233.25,233.43,38868.0,234.42,234.59,233.25,233.43,38868.0
2018-04-17 11:20:00,233.36,234.59,233.24,234.43,43198.0,233.36,234.59,233.24,234.43,43198.0
2018-04-17 11:30:00,234.34,234.52,233.88,234.16,22999.0,234.34,234.52,233.88,234.16,22999.0
2018-04-17 11:40:00,234.22,234.89,233.96,234.63,27117.0,234.22,234.89,233.96,234.63,27117.0
2018-04-17 11:50:00,234.61,235.06,233.71,233.85,49042.0,234.61,235.06,233.71,233.85,49042.0
2018-04-17 12:00:00,233.92,234.79,233.92,234.04,20345.0,233.92,234.79,233.92,234.04,20345.0
2018-04-17 12:10:00,234.16,234.47,234.0,234.39,20315.0,234.16,234.47,234.0,234.39,20315.0
2018-04-17 12:20:00,234.29,234.43,233.95,234.08,22394.0,234.29,234.43,233.95,234.08,22394.0
2018-04-17 12:30:00,234.08,234.19,233.5,233.63,50323.0,234.08,234.19,233.5,233.63,50323.0
2018-04-17 12:40:00,233.69,234.41,233.69,233.88,31346.0,233.69,234.41,233.69,233.88,31346.0
2018-04-17 12:50:00,233.81,234.12,233.73,233.89,15785.0,233.81,234.12,233.73,233.89,15785.0
2018-04-17 13:00:00,233.95,234.67,233.88,234.5,34937.0,233.95,234.67,233.88,234.5,34937.0
2018-04-17 13:10:00,234.52,234.75,234.19,234.3,11979.0,234.52,234.75,234.19,234.3,11979.0
2018-04-17 13:20:00,234.39,234.9,234.28,234.81,15732.0,234.39,234.9,234.28,234.81,15732.0
2018-04-17 13:30:00,234.87,234.87,234.49,234.64,16165.0,234.87,234.87,234.49,234.64,16165.0
2018-04-17 13:40:00,234.69,235.93,234.6,235.6,41114.0,234.69,235.93,234.6,235.6,41114.0
2018-04-17 13:50:00,235.65,236.06,235.58,236.0,37474.0,235.65,236.06,235.58,236.0,37474.0
2018-04-17 14:00:00,235.92,236.73,235.92,236.09,53794.0,235.92,236.73,235.92,236.09,53794.0
2018-04-17 14:10:00,236.09,236.74,236.03,236.59,53040.0,236.09,236.74,236.03,236.59,53040.0
2018-04-17 14:20:00,236.54,236.54,235.81,236.07,20510.0,236.54,236.54,235.81,236.07,20510.0
2018-04-17 14:30:00,235.98,236.32,235.77,235.83,17326.0,235.98,236.32,235.77,235.83,17326.0
2018-04-17 14:40:00,235.85,236.42,235.85,236.39,30949.0,235.85,236.42,235.85,236.39,30949.0
2018-04-17 14:50:00,236.46,236.64,236.12,236.5,32575.0,236.46,236.64,236.12,236.5,32575.0
2018-04-17 15:00:00,236.45,236.45,236.07,236.4,26033.0,236.45,236.45,236.07,236.4,26033.0
2018-04-17 15:10:00,236.37,236.48,236.17,236.48,25926.0,236.37,236.48,236.17,236.48,25926.0
2018-04-17 15:20:00,236.48,236.75,236.27,236.71,50440.0,236.48,236.75,236.27,236.71,50440.0
2018-04-17 15:30:00,236.67,237.0,236.55,236.63,53429.0,236.67,237.0,236.55,236.63,53429.0
2018-04-17 15:40:00,236.63,236.67,236.05,236.1,68752.0,236.63,236.67,236.05,236.1,68752.0
2018-04-17 15:50:00,236.18,236.26,235.35,235.65,111670.0,236.18,236.26,235.35,235.65,111670.0
2018-04-18 09:30:00,237.38,239.91,237.0,238.1,202871.0,237.38,239.91,237.0,238.1,202871.0
2018-04-18 09:40:00,238.0,238.3,236.85,237.58,68644.0,238.0,238.3,236.85,237.58,68644.0
2018-04-18 09:50:00,237.41,238.98,237.12,238.21,86194.0,237.41,238.98,237.12,238.21,86194.0
2018-04-18 10:00:00,238.21,238.37,237.65,237.97,76608.0,238.21,238.37,237.65,237.97,76608.0
2018-04-18 10:10:00,238.05,238.05,236.54,236.54,147025.0,238.05,238.05,236.54,236.54,147025.0
2018-04-18 10:20:00,236.61,237.8,236.5,237.34,59251.0,236.61,237.8,236.5,237.34,59251.0
2018-04-18 10:30:00,237.54,237.78,237.07,237.21,27735.0,237.54,237.78,237.07,237.21,27735.0
2018-04-18 10:40:00,237.13,237.29,236.7,237.28,71175.0,237.13,237.29,236.7,237.28,71175.0
2018-04-18 10:50:00,237.21,237.51,236.84,237.06,36712.0,237.21,237.51,236.84,237.06,36712.0
2018-04-18 11:00:00,236.94,238.18,236.93,238.18,54032.0,236.94,238.18,236.93,238.18,54032.0
2018-04-18 11:10:00,238.04,238.23,237.67,238.15,30834.0,238.04,238.23,237.67,238.15,30834.0
2018-04-18 11:20:00,238.13,238.83,238.07,238.37,32001.0,238.13,238.83,238.07,238.37,32001.0
2018-04-18 11:30:00,238.38,238.63,237.97,238.48,37121.0,238.38,238.63,237.97,238.48,37121.0
2018-04-18 11:40:00,238.47,238.54,238.28,238.31,22795.0,238.47,238.54,238.28,238.31,22795.0
2018-04-18 11:50:00,238.25,239.09,238.23,238.41,25910.0,238.25,239.09,238.23,238.41,25910.0
2018-04-18 12:00:00,238.5,238.78,238.4,238.52,24138.0,238.5,238.78,238.4,238.52,24138.0
2018-04-18 12:10:00,238.56,239.2,238.46,238.76,18998.0,238.56,239.2,238.46,238.76,18998.0
2018-04-18 12:20:00,238.76,238.96,238.17,238.77,13444.0,238.76,238.96,238.17,238.77,13444.0
2018-04-18 12:30:00,238.64,238.95,238.44,238.45,21912.0,238.64,238.95,238.44,238.45,21912.0
2018-04-18 12:40:00,238.35,238.38,237.87,238.26,16017.0,238.35,238.38,237.87,238.26,16017.0
2018-04-18 12:50:00,238.24,238.32,237.99,238.12,16263.0,238.24,238.32,237.99,238.12,16263.0
2018-04-18 13:00:00,238.06,238.34,238.0,238.0,20990.0,238.06,238.34,238.0,238.0,20990.0
2018-04-18 13:10:00,238.1,238.59,238.04,238.54,27754.0,238.1,238.59,238.04,238.54,27754.0
2018-04-18 13:20:00,238.53,238.66,238.13,238.3,23130.0,238.53,238.66,238.13,238.3,23130.0
2018-04-18 13:30:00,238.26,238.44,238.1,238.11,28722.0,238.26,238.44,238.1,238.11,28722.0
2018-04-18 13:40:00,238.11,238.11,237.35,237.63,25884.0,238.11,238.11,237.35,237.63,25884.0
2018-04-18 13:50:00,237.85,237.88,237.5,237.59,19725.0,237.85,237.88,237.5,237.59,19725.0
2018-04-18 14:00:00,237.64,238.23,237.43,237.99,17234.0,237.64,238.23,237.43,237.99,17234.0
2018-04-18 14:10:00,237.94,238.21,237.84,237.84,20393.0,237.94,238.21,237.84,237.84,20393.0
2018-04-18 14:20:00,237.86,238.28,237.86,238.21,27067.0,237.86,238.28,237.86,238.21,27067.0
2018-04-18 14:30:00,238.22,238.37,238.0,238.03,13005.0,238.22,238.37,238.0,238.03,13005.0
2018-04-18 14:40:00,237.97,238.48,237.97,238.42,16041.0,237.97,238.48,237.97,238.42,16041.0
2018-04-18 14:50:00,238.44,238.56,238.03,238.1,17618.0,238.44,238.56,238.03,238.1,17618.0
2018-04-18 15:00:00,238.09,238.21,237.72,237.86,18535.0,238.09,238.21,237.72,237.86,18535.0
2018-04-18 15:10:00,237.7,238.04,237.65,237.93,20636.0,237.7,238.04,237.65,237.93,20636.0
2018-04-18 15:20:00,237.87,237.96,237.14,237.37,16991.0,237.87,237.96,237.14,237.37,16991.0
2018-04-18 15:30:00,237.34,238.2,237.32,237.7,37409.0,237.34,238.2,237.32,237.7,37409.0
2018-04-18 15:40:00,237.69,237.91,237.39,237.39,35174.0,237.69,237.91,237.39,237.39,35174.0
2018-04-18 15:50:00,237.39,237.88,237.39,237.75,80876.0,237.39,237.88,237.39,237.75,80876.0
2018-04-19 09:30:00,238.43,240.4,238.43,240.25,163393.0,238.43,240.4,238.43,240.25,163393.0
2018-04-19 09:40:00,240.18,240.22,237.58,238.24,84031.0,240.18,240.22,237.58,238.24,84031.0
2018-04-19 09:50:00,238.23,238.91,237.76,238.76,61254.0,238.23,238.91,237.76,238.76,61254.0
2018-04-19 10:00:00,238.65,238.94,238.07,238.17,32365.0,238.65,238.94,238.07,238.17,32365.0
2018-04-19 10:10:00,238.06,238.57,238.0,238.27,45547.0,238.06,238.57,238.0,238.27,45547.0
2018-04-19 10:20:00,238.27,238.4,236.97,237.22,57705.0,238.27,238.4,236.97,237.22,57705.0
2018-04-19 10:30:00,237.21,237.48,236.7,237.11,46721.0,237.21,237.48,236.7,237.11,46721.0
2018-04-19 10:40:00,237.17,237.24,236.0,236.27,42759.0,237.17,237.24,236.0,236.27,42759.0
2018-04-19 10:50:00,236.32,236.6,236.04,236.6,41319.0,236.32,236.6,236.04,236.6,41319.0
2018-04-19 11:00:00,236.67,236.68,236.06,236.06,51730.0,236.67,236.68,236.06,236.06,51730.0
2018-04-19 11:10:00,236.1,236.21,235.28,235.48,41556.0,236.1,236.21,235.28,235.48,41556.0
2018-04-19 11:20:00,235.51,236.29,235.26,236.22,16484.0,235.51,236.29,235.26,236.22,16484.0
2018-04-19 11:30:00,236.29,236.51,235.84,235.94,20554.0,236.29,236.51,235.84,235.94,20554.0
2018-04-19 11:40:00,235.99,236.51,235.84,236.2,13299.0,235.99,236.51,235.84,236.2,13299.0
2018-04-19 11:50:00,236.42,236.51,235.9,235.9,14549.0,236.42,236.51,235.9,235.9,14549.0
2018-04-19 12:00:00,236.04,236.04,235.54,235.9,19691.0,236.04,236.04,235.54,235.9,19691.0
2018-04-19 12:10:00,235.9,236.15,235.7,236.1,22413.0,235.9,236.15,235.7,236.1,22413.0
2018-04-19 12:20:00,236.16,236.47,236.01,236.02,15454.0,236.16,236.47,236.01,236.02,15454.0
2018-04-19 12:30:00,236.02,237.2,236.02,237.04,43076.0,236.02,237.2,236.02,237.04,43076.0
2018-04-19 12:40:00,237.04,237.34,236.7,237.33,14439.0,237.04,237.34,236.7,237.33,14439.0
2018-04-19 12:50:00,237.32,237.74,237.14,237.25,24563.0,237.32,237.74,237.14,237.25,24563.0
2018-04-19 13:00:00,237.01,237.27,236.71,236.97,15880.0,237.01,237.27,236.71,236.97,15880.0
2018-04-19 13:10:00,236.81,237.09,236.63,236.87,18800.0,236.81,237.09,236.63,236.87,18800.0
2018-04-19 13:20:00,236.88,236.91,236.2,236.22,9731.0,236.88,236.91,236.2,236.22,9731.0
2018-04-19 13:30:00,236.19,236.65,236.19,236.49,10723.0,236.19,236.65,236.19,236.49,10723.0
2018-04-19 13:40:00,236.44,236.89,236.37,236.75,10430.0,236.44,236.89,236.37,236.75,10430.0
2018-04-19 13:50:00,236.76,237.01,236.43,236.78,14860.0,236.76,237.01,236.43,236.78,14860.0
2018-04-19 14:00:00,236.84,237.0,236.55,236.89,8994.0,236.84,237.0,236.55,236.89,8994.0
2018-04-19 14:10:00,236.85,236.96,236.45,236.53,12796.0,236.85,236.96,236.45,236.53,12796.0
2018-04-19 14:20:00,236.48,236.67,236.1,236.55,9943.0,236.48,236.67,236.1,236.55,9943.0
2018-04-19 14:30:00,236.45,236.99,236.42,236.91,10764.0,236.45,236.99,236.42,236.91,10764.0
2018-04-19 14:40:00,236.78,237.14,236.58,236.59,10316.0,236.78,237.14,236.58,236.59,10316.0
2018-04-19 14:50:00,236.68,237.14,236.39,236.93,16928.0,236.68,237.14,236.39,236.93,16928.0
2018-04-19 15:00:00,237.19,237.53,236.94,237.26,16893.0,237.19,237.53,236.94,237.26,16893.0
2018-04-19 15:10:00,237.4,237.59,237.14,237.57,15001.0,237.4,237.59,237.14,237.57,15001.0
2018-04-19 15:20:00,237.57,237.57,237.1,237.13,14498.0,237.57,237.57,237.1,237.13,14498.0
2018-04-19 15:30:00,237.06,237.84,236.9,237.62,42559.0,237.06,237.84,236.9,237.62,42559.0
2018-04-19 15:40:00,237.67,237.86,237.31,237.58,48099.0,237.67,237.86,237.31,237.58,48099.0
2018-04-19 15:50:00,237.67,237.79,236.89,237.11,103750.0,237.67,237.79,236.89,237.11,103750.0
2018-04-20 09:30:00,234.92,235.69,232.02,232.12,211372.0,234.92,235.69,232.02,232.12,211372.0
2018-04-20 09:40:00,232.1,233.33,231.87,232.08,84589.0,232.1,233.33,231.87,232.08,84589.0
2018-04-20 09:50:00,232.18,232.58,231.73,232.3,114887.0,232.18,232.58,231.73,232.3,114887.0
2018-04-20 10:00:00,232.31,232.38,231.43,232.06,61558.0,232.31,232.38,231.43,232.06,61558.0
2018-04-20 10:10:00,231.94,232.43,231.8,232.13,54298.0,231.94,232.43,231.8,232.13,54298.0
2018-04-20 10:20:00,232.15,232.27,231.91,232.01,45287.0,232.15,232.27,231.91,232.01,45287.0
2018-04-20 10:30:00,232.01,232.42,231.71,232.34,58224.0,232.01,232.42,231.71,232.34,58224.0
2018-04-20 10:40:00,232.42,232.7,232.12,232.25,27740.0,232.42,232.7,232.12,232.25,27740.0
2018-04-20 10:50:00,232.12,232.12,230.86,230.97,61080.0,232.12,232.12,230.86,230.97,61080.0
2018-04-20 11:00:00,230.97,231.49,230.9,231.17,38390.0,230.97,231.49,230.9,231.17,38390.0
2018-04-20 11:10:00,231.03,231.52,230.64,231.24,45715.0,231.03,231.52,230.64,231.24,45715.0
2018-04-20 11:20:00,231.25,231.28,230.21,230.4,26121.0,231.25,231.28,230.21,230.4,26121.0
2018-04-20 11:30:00,230.49,231.37,230.47,231.12,30313.0,230.49,231.37,230.47,231.12,30313.0
2018-04-20 11:40:00,231.19,231.71,231.1,231.4,20158.0,231.19,231.71,231.1,231.4,20158.0
2018-04-20 11:50:00,231.34,231.76,231.3,231.64,34081.0,231.34,231.76,231.3,231.64,34081.0
2018-04-20 12:00:00,231.66,231.99,231.02,231.99,29308.0,231.66,231.99,231.02,231.99,29308.0
2018-04-20 12:10:00,231.85,231.95,230.73,230.73,26088.0,231.85,231.95,230.73,230.73,26088.0
2018-04-20 12:20:00,230.75,231.38,230.75,231.24,16783.0,230.75,231.38,230.75,231.24,16783.0
2018-04-20 12:30:00,231.14,231.36,230.82,230.95,22718.0,231.14,231.36,230.82,230.95,22718.0
2018-04-20 12:40:00,230.95,231.25,230.82,231.04,25879.0,230.95,231.25,230.82,231.04,25879.0
2018-04-20 12:50:00,231.11,231.66,230.99,231.34,16355.0,231.11,231.66,230.99,231.34,16355.0
2018-04-20 13:00:00,231.28,231.93,231.22,231.68,18673.0,231.28,231.93,231.22,231.68,18673.0
2018-04-20 13:10:00,231.74,232.38,231.69,231.95,32960.0,231.74,232.38,231.69,231.95,32960.0
2018-04-20 13:20:00,231.93,232.32,231.64,232.19,14692.0,231.93,232.32,231.64,232.19,14692.0
2018-04-20 13:30:00,232.15,232.15,231.52,231.91,10304.0,232.15,232.15,231.52,231.91,10304.0
2018-04-20 13:40:00,231.98,232.31,231.72,232.24,31176.0,231.98,232.31,231.72,232.24,31176.0
2018-04-20 13:50:00,232.15,232.2,231.7,231.86,14950.0,232.15,232.2,231.7,231.86,14950.0
2018-04-20 14:00:00,231.71,231.88,231.41,231.74,27842.0,231.71,231.88,231.41,231.74,27842.0
2018-04-20 14:10:00,231.69,231.84,231.53,231.56,7700.0,231.69,231.84,231.53,231.56,7700.0
2018-04-20 14:20:00,231.5,231.89,231.39,231.89,19702.0,231.5,231.89,231.39,231.89,19702.0
2018-04-20 14:30:00,231.87,231.97,231.41,231.8,14657.0,231.87,231.97,231.41,231.8,14657.0
2018-04-20 14:40:00,231.73,231.98,231.56,231.83,14880.0,231.73,231.98,231.56,231.83,14880.0
2018-04-20 14:50:00,231.74,231.83,231.48,231.5,15247.0,231.74,231.83,231.48,231.5,15247.0
2018-04-20 15:00:00,231.49,231.63,230.94,230.99,23161.0,231.49,231.63,230.94,230.99,23161.0
2018-04-20 15:10:00,230.98,231.34,230.97,231.15,19674.0,230.98,231.34,230.97,231.15,19674.0
2018-04-20 15:20:00,231.17,231.72,231.07,231.44,22308.0,231.17,231.72,231.07,231.44,22308.0
2018-04-20 15:30:00,231.45,232.11,231.37,232.01,52885.0,231.45,232.11,231.37,232.01,52885.0
2018-04-20 15:40:00,231.94,232.22,231.73,232.15,102873.0,231.94,232.22,231.73,232.15,102873.0
2018-04-20 15:50:00,232.19,232.9,232.12,232.45,183484.0,232.19,232.9,232.12,232.45,183484.0
2018-04-23 09:30:00,232.52,234.79,231.01,233.71,150532.0,232.52,234.79,231.01,233.71,150532.0
2018-04-23 09:40:00,233.83,234.07,231.73,231.94,57756.0,233.83,234.07,231.73,231.94,57756.0
2018-04-23 09:50:00,231.74,232.74,231.18,232.58,38167.0,231.74,232.74,231.18,232.58,38167.0
2018-04-23 10:00:00,232.66,233.22,232.43,232.84,41928.0,232.66,233.22,232.43,232.84,41928.0
2018-04-23 10:10:00,232.99,233.51,232.74,233.39,30898.0,232.99,233.51,232.74,233.39,30898.0
2018-04-23 10:20:00,233.41,234.06,233.28,233.33,36524.0,233.41,234.06,233.28,233.33,36524.0
2018-04-23 10:30:00,233.45,233.78,232.42,233.07,39775.0,233.45,233.78,232.42,233.07,39775.0
2018-04-23 10:40:00,232.92,233.98,232.92,233.76,26669.0,232.92,233.98,232.92,233.76,26669.0
2018-04-23 10:50:00,233.77,234.45,233.74,234.21,31919.0,233.77,234.45,233.74,234.21,31919.0
2018-04-23 11:00:00,234.11,234.12,233.49,233.85,30029.0,234.11,234.12,233.49,233.85,30029.0
2018-04-23 11:10:00,234.0,234.85,233.75,234.72,37876.0,234.0,234.85,233.75,234.72,37876.0
2018-04-23 11:20:00,234.83,235.05,234.07,234.35,22748.0,234.83,235.05,234.07,234.35,22748.0
2018-04-23 11:30:00,234.31,234.33,233.05,233.23,29359.0,234.31,234.33,233.05,233.23,29359.0
2018-04-23 11:40:00,233.28,233.55,232.77,232.82,26706.0,233.28,233.55,232.77,232.82,26706.0
2018-04-23 11:50:00,232.79,233.0,232.47,232.86,22905.0,232.79,233.0,232.47,232.86,22905.0
2018-04-23 12:00:00,232.84,232.98,232.13,232.21,13882.0,232.84,232.98,232.13,232.21,13882.0
2018-04-23 12:10:00,232.06,232.41,231.55,231.71,51482.0,232.06,232.41,231.55,231.71,51482.0
2018-04-23 12:20:00,231.67,232.0,231.34,231.65,31416.0,231.67,232.0,231.34,231.65,31416.0
2018-04-23 12:30:00,231.74,231.85,231.34,231.85,9524.0,231.74,231.85,231.34,231.85,9524.0
2018-04-23 12:40:00,231.88,231.88,231.2,231.36,15152.0,231.88,231.88,231.2,231.36,15152.0
2018-04-23 12:50:00,231.27,231.63,231.1,231.29,18216.0,231.27,231.63,231.1,231.29,18216.0
2018-04-23 13:00:00,231.33,232.31,231.27,232.03,27302.0,231.33,232.31,231.27,232.03,27302.0
2018-04-23 13:10:00,232.14,232.14,231.5,231.92,5141.0,232.14,232.14,231.5,231.92,5141.0
2018-04-23 13:20:00,231.92,232.18,231.6,232.18,8276.0,231.92,232.18,231.6,232.18,8276.0
2018-04-23 13:30:00,232.14,232.63,232.1,232.12,14351.0,232.14,232.63,232.1,232.12,14351.0
2018-04-23 13:40:00,232.12,232.25,231.64,231.81,9499.0,232.12,232.25,231.64,231.81,9499.0
2018-04-23 13:50:00,231.84,232.33,231.82,231.84,15715.0,231.84,232.33,231.82,231.84,15715.0
2018-04-23 14:00:00,231.88,231.94,231.49,231.73,39127.0,231.88,231.94,231.49,231.73,39127.0
2018-04-23 14:10:00,231.73,232.12,231.54,231.78,21209.0,231.73,232.12,231.54,231.78,21209.0
2018-04-23 14:20:00,231.68,232.03,231.16,231.33,23986.0,231.68,232.03,231.16,231.33,23986.0
2018-04-23 14:30:00,231.35,231.54,230.61,230.71,21561.0,231.35,231.54,230.61,230.71,21561.0
2018-04-23 14:40:00,230.69,231.31,230.64,230.64,16088.0,230.69,231.31,230.64,230.64,16088.0
2018-04-23 14:50:00,230.69,230.86,230.14,230.25,17615.0,230.69,230.86,230.14,230.25,17615.0
2018-04-23 15:00:00,230.26,231.26,230.24,231.17,23560.0,230.26,231.26,230.24,231.17,23560.0
2018-04-23 15:10:00,231.12,231.7,231.02,231.21,18560.0,231.12,231.7,231.02,231.21,18560.0
2018-04-23 15:20:00,231.36,231.76,231.19,231.47,20190.0,231.36,231.76,231.19,231.47,20190.0
2018-04-23 15:30:00,231.47,231.9,231.42,231.55,19762.0,231.47,231.9,231.42,231.55,19762.0
2018-04-23 15:40:00,231.48,231.87,231.29,231.7,28140.0,231.48,231.87,231.29,231.7,28140.0
2018-04-23 15:50:00,231.54,231.88,231.25,231.4,61880.0,231.54,231.88,231.25,231.4,61880.0
2018-04-24 09:30:00,233.82,236.79,233.01,236.0,254020.0,233.82,236.79,233.01,236.0,254020.0
2018-04-24 09:40:00,236.25,238.36,235.68,237.5,142800.0,236.25,238.36,235.68,237.5,142800.0
2018-04-24 09:50:00,237.5,237.59,235.16,236.01,111803.0,237.5,237.59,235.16,236.01,111803.0
2018-04-24 10:00:00,235.93,237.45,235.4,237.18,42348.0,235.93,237.45,235.4,237.18,42348.0
2018-04-24 10:10:00,237.24,237.44,235.33,235.35,47516.0,237.24,237.44,235.33,235.35,47516.0
2018-04-24 10:20:00,235.35,235.58,234.44,234.77,66808.0,235.35,235.58,234.44,234.77,66808.0
2018-04-24 10:30:00,234.74,234.93,233.56,234.32,39034.0,234.74,234.93,233.56,234.32,39034.0
2018-04-24 10:40:00,234.19,234.68,233.75,234.42,24700.0,234.19,234.68,233.75,234.42,24700.0
2018-04-24 10:50:00,234.39,234.85,233.45,233.53,23908.0,234.39,234.85,233.45,233.53,23908.0
2018-04-24 11:00:00,233.4,233.79,232.06,232.51,23093.0,233.4,233.79,232.06,232.51,23093.0
2018-04-24 11:10:00,232.59,232.59,231.1,231.88,29078.0,232.59,232.59,231.1,231.88,29078.0
2018-04-24 11:20:00,232.08,232.92,231.96,232.83,20271.0,232.08,232.92,231.96,232.83,20271.0
2018-04-24 11:30:00,233.0,233.12,232.35,232.88,11316.0,233.0,233.12,232.35,232.88,11316.0
2018-04-24 11:40:00,232.9,233.87,232.9,233.11,18645.0,232.9,233.87,232.9,233.11,18645.0
2018-04-24 11:50:00,233.1,233.43,232.23,232.32,24202.0,233.1,233.43,232.23,232.32,24202.0
2018-04-24 12:00:00,232.23,232.36,231.71,231.95,34389.0,232.23,232.36,231.71,231.95,34389.0
2018-04-24 12:10:00,232.0,232.42,231.18,231.34,49000.0,232.0,232.42,231.18,231.34,49000.0
2018-04-24 12:20:00,231.34,231.64,230.34,230.68,33542.0,231.34,231.64,230.34,230.68,33542.0
2018-04-24 12:30:00,230.51,230.71,229.54,230.27,30554.0,230.51,230.71,229.54,230.27,30554.0
2018-04-24 12:40:00,230.3,230.88,229.78,230.88,12818.0,230.3,230.88,229.78,230.88,12818.0
2018-04-24 12:50:00,230.91,230.94,229.38,229.71,15932.0,230.91,230.94,229.38,229.71,15932.0
2018-04-24 13:00:00,229.49,229.87,228.91,229.72,25003.0,229.49,229.87,228.91,229.72,25003.0
2018-04-24 13:10:00,229.68,230.04,229.3,229.44,26029.0,229.68,230.04,229.3,229.44,26029.0
2018-04-24 13:20:00,229.49,229.95,229.12,229.67,22802.0,229.49,229.95,229.12,229.67,22802.0
2018-04-24 13:30:00,229.55,230.31,229.43,229.8,20310.0,229.55,230.31,229.43,229.8,20310.0
2018-04-24 13:40:00,229.68,230.32,229.56,230.28,12754.0,229.68,230.32,229.56,230.28,12754.0
2018-04-24 13:50:00,230.15,230.16,229.43,229.95,28162.0,230.15,230.16,229.43,229.95,28162.0
2018-04-24 14:00:00,229.88,229.88,228.5,229.36,23715.0,229.88,229.88,228.5,229.36,23715.0
2018-04-24 14:10:00,229.33,229.79,228.88,229.32,38620.0,229.33,229.79,228.88,229.32,38620.0
2018-04-24 14:20:00,229.34,230.45,229.17,229.17,26871.0,229.34,230.45,229.17,229.17,26871.0
2018-04-24 14:30:00,229.02,230.36,229.01,229.44,20671.0,229.02,230.36,229.01,229.44,20671.0
2018-04-24 14:40:00,229.55,230.79,229.55,230.77,28683.0,229.55,230.79,229.55,230.77,28683.0
2018-04-24 14:50:00,230.81,231.37,230.51,231.01,27886.0,230.81,231.37,230.51,231.01,27886.0
2018-04-24 15:00:00,231.32,232.11,230.87,231.71,21157.0,231.32,232.11,230.87,231.71,21157.0
2018-04-24 15:10:00,231.75,232.26,231.38,231.83,24106.0,231.75,232.26,231.38,231.83,24106.0
2018-04-24 15:20:00,231.8,232.18,231.42,231.75,16097.0,231.8,232.18,231.42,231.75,16097.0
2018-04-24 15:30:00,231.7,231.7,230.8,231.04,30272.0,231.7,231.7,230.8,231.04,30272.0
2018-04-24 15:40:00,230.95,232.06,230.58,231.69,50905.0,230.95,232.06,230.58,231.69,50905.0
2018-04-24 15:50:00,231.83,231.95,231.09,231.49,120734.0,231.83,231.95,231.09,231.49,120734.0
2018-04-25 09:30:00,229.2,229.97,226.5,227.25,134774.0,229.2,229.97,226.5,227.25,134774.0
2018-04-25 09:40:00,227.36,227.76,224.35,225.98,127553.0,227.36,227.76,224.35,225.98,127553.0
2018-04-25 09:50:00,226.03,226.19,223.68,223.68,96001.0,226.03,226.19,223.68,223.68,96001.0
2018-04-25 10:00:00,223.75,225.0,222.89,223.33,115482.0,223.75,225.0,222.89,223.33,115482.0
2018-04-25 10:10:00,223.45,224.06,222.5,223.77,84720.0,223.45,224.06,222.5,223.77,84720.0
2018-04-25 10:20:00,223.61,225.0,223.43,224.53,40485.0,223.61,225.0,223.43,224.53,40485.0
2018-04-25 10:30:00,224.45,226.61,224.12,226.4,66689.0,224.45,226.61,224.12,226.4,66689.0
2018-04-25 10:40:00,226.32,227.18,225.82,226.86,62493.0,226.32,227.18,225.82,226.86,62493.0
2018-04-25 10:50:00,226.75,226.85,225.37,226.09,43059.0,226.75,226.85,225.37,226.09,43059.0
2018-04-25 11:00:00,226.0,228.99,225.89,228.99,79388.0,226.0,228.99,225.89,228.99,79388.0
2018-04-25 11:10:00,228.9,229.63,228.37,228.97,54956.0,228.9,229.63,228.37,228.97,54956.0
2018-04-25 11:20:00,228.85,229.41,228.43,229.25,46483.0,228.85,229.41,228.43,229.25,46483.0
2018-04-25 11:30:00,229.15,229.48,227.81,228.0,25387.0,229.15,229.48,227.81,228.0,25387.0
2018-04-25 11:40:00,227.84,228.24,227.27,227.59,31937.0,227.84,228.24,227.27,227.59,31937.0
2018-04-25 11:50:00,227.56,228.21,227.26,227.3,22443.0,227.56,228.21,227.26,227.3,22443.0
2018-04-25 12:00:00,227.47,227.83,226.68,227.08,22456.0,227.47,227.83,226.68,227.08,22456.0
2018-04-25 12:10:00,227.02,227.85,226.67,227.85,20853.0,227.02,227.85,226.67,227.85,20853.0
2018-04-25 12:20:00,227.74,228.35,227.73,228.0,14272.0,227.74,228.35,227.73,228.0,14272.0
2018-04-25 12:30:00,228.02,229.0,227.83,228.96,25024.0,228.02,229.0,227.83,228.96,25024.0
2018-04-25 12:40:00,228.94,228.97,227.9,228.2,23849.0,228.94,228.97,227.9,228.2,23849.0
2018-04-25 12:50:00,228.1,228.27,227.71,228.11,13960.0,228.1,228.27,227.71,228.11,13960.0
2018-04-25 13:00:00,228.13,228.88,228.02,228.55,19975.0,228.13,228.88,228.02,228.55,19975.0
2018-04-25 13:10:00,228.35,228.79,228.05,228.32,15744.0,228.35,228.79,228.05,228.32,15744.0
2018-04-25 13:20:00,228.37,228.99,228.18,228.9,10321.0,228.37,228.99,228.18,228.9,10321.0
2018-04-25 13:30:00,228.9,229.53,228.64,228.96,22675.0,228.9,229.53,228.64,228.96,22675.0
2018-04-25 13:40:00,228.97,229.67,228.86,229.22,16855.0,228.97,229.67,228.86,229.22,16855.0
2018-04-25 13:50:00,229.18,230.43,229.03,230.43,30072.0,229.18,230.43,229.03,230.43,30072.0
2018-04-25 14:00:00,230.44,230.57,229.75,230.13,23175.0,230.44,230.57,229.75,230.13,23175.0
2018-04-25 14:10:00,230.08,230.56,229.72,229.78,16423.0,230.08,230.56,229.72,229.78,16423.0
2018-04-25 14:20:00,229.84,230.18,229.32,229.89,17924.0,229.84,230.18,229.32,229.89,17924.0
2018-04-25 14:30:00,229.88,230.49,229.79,230.13,17517.0,229.88,230.49,229.79,230.13,17517.0
2018-04-25 14:40:00,230.29,230.82,230.01,230.61,22481.0,230.29,230.82,230.01,230.61,22481.0
2018-04-25 14:50:00,230.62,231.0,230.5,230.93,17620.0,230.62,231.0,230.5,230.93,17620.0
2018-04-25 15:00:00,230.98,231.33,230.7,230.81,18426.0,230.98,231.33,230.7,230.81,18426.0
2018-04-25 15:10:00,230.88,231.1,230.62,230.62,19579.0,230.88,231.1,230.62,230.62,19579.0
2018-04-25 15:20:00,230.67,231.01,230.19,230.45,28824.0,230.67,231.01,230.19,230.45,28824.0
2018-04-25 15:30:00,230.4,230.81,230.28,230.28,43857.0,230.4,230.81,230.28,230.28,43857.0
2018-04-25 15:40:00,230.29,230.61,230.13,230.38,49060.0,230.29,230.61,230.13,230.38,49060.0
2018-04-25 15:50:00,230.36,231.46,230.36,231.41,120917.0,230.36,231.46,230.36,231.41,120917.0
2018-04-26 09:30:00,232.83,237.46,232.6,236.06,227073.0,232.83,237.46,232.6,236.06,227073.0
2018-04-26 09:40:00,236.15,236.95,234.2,234.58,139984.0,236.15,236.95,234.2,234.58,139984.0
2018-04-26 09:50:00,234.66,236.11,234.07,235.5,67587.0,234.66,236.11,234.07,235.5,67587.0
2018-04-26 10:00:00,235.55,237.26,235.45,236.95,63399.0,235.55,237.26,235.45,236.95,63399.0
2018-04-26 10:10:00,236.95,238.65,236.85,238.14,143503.0,236.95,238.65,236.85,238.14,143503.0
2018-04-26 10:20:00,238.02,238.08,236.64,237.89,59636.0,238.02,238.08,236.64,237.89,59636.0
2018-04-26 10:30:00,238.07,238.16,236.65,237.88,60052.0,238.07,238.16,236.65,237.88,60052.0
2018-04-26 10:40:00,237.78,237.78,236.91,237.2,62518.0,237.78,237.78,236.91,237.2,62518.0
2018-04-26 10:50:00,237.19,238.05,236.87,238.02,80453.0,237.19,238.05,236.87,238.02,80453.0
2018-04-26 11:00:00,238.02,238.47,237.64,237.89,83930.0,238.02,238.47,237.64,237.89,83930.0
2018-04-26 11:10:00,238.01,238.3,237.09,237.95,66343.0,238.01,238.3,237.09,237.95,66343.0
2018-04-26 11:20:00,237.86,238.16,236.51,236.89,93862.0,237.86,238.16,236.51,236.89,93862.0
2018-04-26 11:30:00,236.89,237.5,236.22,236.28,48222.0,236.89,237.5,236.22,236.28,48222.0
2018-04-26 11:40:00,236.28,236.85,235.36,236.02,78909.0,236.28,236.85,235.36,236.02,78909.0
2018-04-26 11:50:00,236.11,236.85,236.05,236.71,30472.0,236.11,236.85,236.05,236.71,30472.0
2018-04-26 12:00:00,236.72,237.07,236.49,236.59,49572.0,236.72,237.07,236.49,236.59,49572.0
2018-04-26 12:10:00,236.7,236.79,236.07,236.63,33391.0,236.7,236.79,236.07,236.63,33391.0
2018-04-26 12:20:00,236.63,237.03,236.32,236.4,34954.0,236.63,237.03,236.32,236.4,34954.0
2018-04-26 12:30:00,236.47,236.76,236.08,236.69,28750.0,236.47,236.76,236.08,236.69,28750.0
2018-04-26 12:40:00,236.72,236.98,236.12,236.18,47231.0,236.72,236.98,236.12,236.18,47231.0
2018-04-26 12:50:00,236.24,236.33,236.03,236.03,32116.0,236.24,236.33,236.03,236.03,32116.0
2018-04-26 13:00:00,236.06,236.18,235.6,235.86,34013.0,236.06,236.18,235.6,235.86,34013.0
2018-04-26 13:10:00,235.9,235.96,234.88,235.06,40952.0,235.9,235.96,234.88,235.06,40952.0
2018-04-26 13:20:00,235.05,235.1,234.38,234.97,34227.0,235.05,235.1,234.38,234.97,34227.0
2018-04-26 13:30:00,234.97,235.07,234.46,235.05,63978.0,234.97,235.07,234.46,235.05,63978.0
2018-04-26 13:40:00,235.07,236.1,235.07,235.68,45375.0,235.07,236.1,235.07,235.68,45375.0
2018-04-26 13:50:00,235.56,236.73,235.47,236.68,36119.0,235.56,236.73,235.47,236.68,36119.0
2018-04-26 14:00:00,236.61,237.06,236.44,236.88,43883.0,236.61,237.06,236.44,236.88,43883.0
2018-04-26 14:10:00,236.97,237.23,236.54,237.22,49657.0,236.97,237.23,236.54,237.22,49657.0
2018-04-26 14:20:00,237.2,237.55,236.77,237.36,31891.0,237.2,237.55,236.77,237.36,31891.0
2018-04-26 14:30:00,237.43,237.78,237.14,237.59,52068.0,237.43,237.78,237.14,237.59,52068.0
2018-04-26 14:40:00,237.61,238.4,237.61,238.0,58109.0,237.61,238.4,237.61,238.0,58109.0
2018-04-26 14:50:00,237.88,238.37,237.53,238.37,38841.0,237.88,238.37,237.53,238.37,38841.0
2018-04-26 15:00:00,238.31,238.58,237.9,238.11,55451.0,238.31,238.58,237.9,238.11,55451.0
2018-04-26 15:10:00,238.09,238.94,238.07,238.61,61195.0,238.09,238.94,238.07,238.61,61195.0
2018-04-26 15:20:00,238.58,239.11,238.39,238.88,97494.0,238.58,239.11,238.39,238.88,97494.0
2018-04-26 15:30:00,238.78,239.15,238.78,238.86,77992.0,238.78,239.15,238.78,238.86,77992.0
2018-04-26 15:40:00,238.83,239.02,238.7,238.96,148222.0,238.83,239.02,238.7,238.96,148222.0
2018-04-26 15:50:00,238.96,239.4,238.5,238.95,216554.0,238.96,239.4,238.5,238.95,216554.0
2018-04-27 09:30:00,253.99,257.3,251.41,252.12,1151253.0,253.99,257.3,251.41,252.12,1151253.0
2018-04-27 09:40:00,252.11,253.46,249.5,251.5,448453.0,252.11,253.46,249.5,251.5,448453.0
2018-04-27 09:50:00,251.57,251.57,248.39,249.83,340393.0,251.57,251.57,248.39,249.83,340393.0
2018-04-27 10:00:00,249.99,253.04,249.85,251.77,273350.0,249.99,253.04,249.85,251.77,273350.0
2018-04-27 10:10:00,251.71,251.73,249.95,250.71,251522.0,251.71,251.73,249.95,250.71,251522.0
2018-04-27 10:20:00,250.64,250.64,248.98,249.34,165040.0,250.64,250.64,248.98,249.34,165040.0
2018-04-27 10:30:00,249.34,249.57,246.26,246.72,163252.0,249.34,249.57,246.26,246.72,163252.0
2018-04-27 10:40:00,246.89,247.73,246.16,247.55,108439.0,246.89,247.73,246.16,247.55,108439.0
2018-04-27 10:50:00,247.49,247.57,245.63,246.69,93397.0,247.49,247.57,245.63,246.69,93397.0
2018-04-27 11:00:00,246.78,248.37,246.55,247.9,85599.0,246.78,248.37,246.55,247.9,85599.0
2018-04-27 11:10:00,247.82,248.91,247.6,248.04,59680.0,247.82,248.91,247.6,248.04,59680.0
2018-04-27 11:20:00,248.2,248.96,247.68,248.78,86415.0,248.2,248.96,247.68,248.78,86415.0
2018-04-27 11:30:00,248.78,248.9,247.61,248.08,100112.0,248.78,248.9,247.61,248.08,100112.0
2018-04-27 11:40:00,248.08,248.1,246.27,246.54,61523.0,248.08,248.1,246.27,246.54,61523.0
2018-04-27 11:50:00,246.59,250.19,246.58,249.19,136304.0,246.59,250.19,246.58,249.19,136304.0
2018-04-27 12:00:00,249.33,250.12,249.24,249.73,96543.0,249.33,250.12,249.24,249.73,96543.0
2018-04-27 12:10:00,249.71,250.15,249.64,250.01,126664.0,249.71,250.15,249.64,250.01,126664.0
2018-04-27 12:20:00,250.0,250.08,249.6,249.73,45981.0,250.0,250.08,249.6,249.73,45981.0
2018-04-27 12:30:00,249.72,250.16,248.45,249.08,70584.0,249.72,250.16,248.45,249.08,70584.0
2018-04-27 12:40:00,249.06,250.38,248.67,249.66,87351.0,249.06,250.38,248.67,249.66,87351.0
2018-04-27 12:50:00,249.67,250.23,249.49,249.98,45818.0,249.67,250.23,249.49,249.98,45818.0
2018-04-27 13:00:00,250.0,250.1,249.65,249.98,26251.0,250.0,250.1,249.65,249.98,26251.0
2018-04-27 13:10:00,249.96,250.08,249.62,249.81,44571.0,249.96,250.08,249.62,249.81,44571.0
2018-04-27 13:20:00,249.75,249.96,249.34,249.72,26245.0,249.75,249.96,249.34,249.72,26245.0
2018-04-27 13:30:00,249.67,250.05,249.52,249.89,91734.0,249.67,250.05,249.52,249.89,91734.0
2018-04-27 13:40:00,249.98,250.0,249.04,249.38,42112.0,249.98,250.0,249.04,249.38,42112.0
2018-04-27 13:50:00,249.37,250.08,249.29,249.91,94389.0,249.37,250.08,249.29,249.91,94389.0
2018-04-27 14:00:00,249.99,250.64,249.68,249.68,102083.0,249.99,250.64,249.68,249.68,102083.0
2018-04-27 14:10:00,249.65,251.25,249.65,250.74,64565.0,249.65,251.25,249.65,250.74,64565.0
2018-04-27 14:20:00,250.77,251.34,250.76,251.31,48364.0,250.77,251.34,250.76,251.31,48364.0
2018-04-27 14:30:00,251.27,252.59,251.12,252.28,133942.0,251.27,252.59,251.12,252.28,133942.0
2018-04-27 14:40:00,252.31,252.45,251.82,252.0,52943.0,252.31,252.45,251.82,252.0,52943.0
2018-04-27 14:50:00,251.96,252.04,251.3,251.91,84132.0,251.96,252.04,251.3,251.91,84132.0
2018-04-27 15:00:00,251.8,252.04,251.61,251.9,48219.0,251.8,252.04,251.61,251.9,48219.0
2018-04-27 15:10:00,251.94,252.77,251.94,252.26,128909.0,251.94,252.77,251.94,252.26,128909.0
2018-04-27 15:20:00,252.24,252.41,251.62,252.22,79376.0,252.24,252.41,251.62,252.22,79376.0
2018-04-27 15:30:00,252.21,252.79,252.1,252.74,161656.0,252.21,252.79,252.1,252.74,161656.0
2018-04-27 15:40:00,252.71,252.88,252.01,252.76,172345.0,252.71,252.88,252.01,252.76,172345.0
2018-04-27 15:50:00,252.78,252.8,251.67,251.95,353620.0,252.78,252.8,251.67,251.95,353620.0
2018-04-30 09:30:00,253.69,254.0,251.6,251.88,219640.0,253.69,254.0,251.6,251.88,219640.0
2018-04-30 09:40:00,252.0,252.85,251.91,252.53,119307.0,252.0,252.85,251.91,252.53,119307.0
2018-04-30 09:50:00,252.5,253.73,252.34,253.07,148630.0,252.5,253.73,252.34,253.07,148630.0
2018-04-30 10:00:00,253.13,254.2,252.73,253.61,96135.0,253.13,254.2,252.73,253.61,96135.0
2018-04-30 10:10:00,253.7,254.8,253.42,253.81,80225.0,253.7,254.8,253.42,253.81,80225.0
2018-04-30 10:20:00,253.75,254.97,253.47,254.29,124964.0,253.75,254.97,253.47,254.29,124964.0
2018-04-30 10:30:00,254.26,254.43,253.58,253.97,72523.0,254.26,254.43,253.58,253.97,72523.0
2018-04-30 10:40:00,253.96,254.59,253.5,254.59,82738.0,253.96,254.59,253.5,254.59,82738.0
2018-04-30 10:50:00,254.45,255.0,254.33,254.42,89968.0,254.45,255.0,254.33,254.42,89968.0
2018-04-30 11:00:00,254.52,254.56,253.64,253.9,100658.0,254.52,254.56,253.64,253.9,100658.0
2018-04-30 11:10:00,253.91,254.0,252.79,252.91,71691.0,253.91,254.0,252.79,252.91,71691.0
2018-04-30 11:20:00,252.92,253.09,252.53,252.62,50690.0,252.92,253.09,252.53,252.62,50690.0
2018-04-30 11:30:00,252.63,252.78,251.8,251.8,64933.0,252.63,252.78,251.8,251.8,64933.0
2018-04-30 11:40:00,251.91,252.19,251.1,251.12,91558.0,251.91,252.19,251.1,251.12,91558.0
2018-04-30 11:50:00,251.25,251.52,250.62,251.33,64931.0,251.25,251.52,250.62,251.33,64931.0
2018-04-30 12:00:00,251.48,251.61,248.38,248.66,138348.0,251.48,251.61,248.38,248.66,138348.0
2018-04-30 12:10:00,248.77,248.88,245.7,246.05,153005.0,248.77,248.88,245.7,246.05,153005.0
2018-04-30 12:20:00,246.13,246.78,245.38,246.7,123680.0,246.13,246.78,245.38,246.7,123680.0
2018-04-30 12:30:00,246.78,247.54,246.0,246.14,110550.0,246.78,247.54,246.0,246.14,110550.0
2018-04-30 12:40:00,246.19,246.26,245.17,245.59,64490.0,246.19,246.26,245.17,245.59,64490.0
2018-04-30 12:50:00,245.76,246.17,244.4,246.14,52326.0,245.76,246.17,244.4,246.14,52326.0
2018-04-30 13:00:00,246.18,246.25,245.38,245.71,39580.0,246.18,246.25,245.38,245.71,39580.0
2018-04-30 13:10:00,245.68,246.25,245.2,246.07,51930.0,245.68,246.25,245.2,246.07,51930.0
2018-04-30 13:20:00,245.9,246.3,245.62,246.3,34846.0,245.9,246.3,245.62,246.3,34846.0
2018-04-30 13:30:00,246.33,247.37,246.28,247.31,36625.0,246.33,247.37,246.28,247.31,36625.0
2018-04-30 13:40:00,247.33,248.23,247.32,247.96,35756.0,247.33,248.23,247.32,247.96,35756.0
2018-04-30 13:50:00,248.07,248.29,247.72,248.24,42561.0,248.07,248.29,247.72,248.24,42561.0
2018-04-30 14:00:00,248.24,248.24,246.98,247.56,39374.0,248.24,248.24,246.98,247.56,39374.0
2018-04-30 14:10:00,247.58,248.38,247.01,248.16,25487.0,247.58,248.38,247.01,248.16,25487.0
2018-04-30 14:20:00,248.2,248.98,248.17,248.5,38330.0,248.2,248.98,248.17,248.5,38330.0
2018-04-30 14:30:00,248.51,249.15,248.24,248.65,51242.0,248.51,249.15,248.24,248.65,51242.0
2018-04-30 14:40:00,248.65,248.93,248.16,248.81,40108.0,248.65,248.93,248.16,248.81,40108.0
2018-04-30 14:50:00,248.84,248.98,248.45,248.92,46731.0,248.84,248.98,248.45,248.92,46731.0
2018-04-30 15:00:00,248.87,249.6,248.3,249.59,46883.0,248.87,249.6,248.3,249.59,46883.0
2018-04-30 15:10:00,249.6,250.19,249.47,250.03,48992.0,249.6,250.19,249.47,250.03,48992.0
2018-04-30 15:20:00,250.03,250.2,249.31,249.63,69962.0,250.03,250.2,249.31,249.63,69962.0
2018-04-30 15:30:00,249.54,250.67,249.36,250.67,84503.0,249.54,250.67,249.36,250.67,84503.0
2018-04-30 15:40:00,250.67,250.85,249.74,250.85,96219.0,250.67,250.85,249.74,250.85,96219.0
2018-04-30 15:50:00,250.78,251.5,250.75,250.89,231365.0,250.78,251.5,250.75,250.89,231365.0
2018-05-01 09:30:00,247.24,249.2,246.01,247.92,155748.0,247.24,249.2,246.01,247.92,155748.0
2018-05-01 09:40:00,247.76,250.24,247.07,250.0,72332.0,247.76,250.24,247.07,250.0,72332.0
2018-05-01 09:50:00,249.95,252.01,249.95,251.1,79548.0,249.95,252.01,249.95,251.1,79548.0
2018-05-01 10:00:00,251.0,251.88,250.72,251.19,75208.0,251.0,251.88,250.72,251.19,75208.0
2018-05-01 10:10:00,251.32,252.65,251.06,252.13,92390.0,251.32,252.65,251.06,252.13,92390.0
2018-05-01 10:20:00,252.13,253.0,252.09,252.88,46788.0,252.13,253.0,252.09,252.88,46788.0
2018-05-01 10:30:00,252.83,254.0,252.6,253.39,127539.0,252.83,254.0,252.6,253.39,127539.0
2018-05-01 10:40:00,253.45,254.08,253.09,253.31,84106.0,253.45,254.08,253.09,253.31,84106.0
2018-05-01 10:50:00,253.25,253.66,252.01,252.65,57230.0,253.25,253.66,252.01,252.65,57230.0
2018-05-01 11:00:00,252.56,252.56,251.21,251.49,62618.0,252.56,252.56,251.21,251.49,62618.0
2018-05-01 11:10:00,251.51,252.2,251.43,252.11,48463.0,251.51,252.2,251.43,252.11,48463.0
2018-05-01 11:20:00,252.22,253.16,252.22,252.57,30909.0,252.22,253.16,252.22,252.57,30909.0
2018-05-01 11:30:00,252.61,252.72,251.4,251.47,46833.0,252.61,252.72,251.4,251.47,46833.0
2018-05-01 11:40:00,251.53,251.78,250.79,250.92,36332.0,251.53,251.78,250.79,250.92,36332.0
2018-05-01 11:50:00,250.93,250.93,249.94,250.0,37678.0,250.93,250.93,249.94,250.0,37678.0
2018-05-01 12:00:00,250.02,250.65,249.92,250.65,42625.0,250.02,250.65,249.92,250.65,42625.0
2018-05-01 12:10:00,250.59,250.59,250.17,250.5,62775.0,250.59,250.59,250.17,250.5,62775.0
2018-05-01 12:20:00,250.36,250.5,249.96,250.0,64578.0,250.36,250.5,249.96,250.0,64578.0
2018-05-01 12:30:00,250.05,250.26,249.73,249.89,37227.0,250.05,250.26,249.73,249.89,37227.0
2018-05-01 12:40:00,249.74,249.93,249.38,249.59,20233.0,249.74,249.93,249.38,249.59,20233.0
2018-05-01 12:50:00,249.47,250.02,249.4,249.97,16762.0,249.47,250.02,249.4,249.97,16762.0
2018-05-01 13:00:00,250.0,250.0,249.54,249.61,12326.0,250.0,250.0,249.54,249.61,12326.0
2018-05-01 13:10:00,249.72,250.29,249.72,250.15,22916.0,249.72,250.29,249.72,250.15,22916.0
2018-05-01 13:20:00,250.16,250.26,249.83,250.16,11742.0,250.16,250.26,249.83,250.16,11742.0
2018-05-01 13:30:00,250.25,250.34,249.83,249.94,21590.0,250.25,250.34,249.83,249.94,21590.0
2018-05-01 13:40:00,250.01,250.55,249.88,250.46,72682.0,250.01,250.55,249.88,250.46,72682.0
2018-05-01 13:50:00,250.53,250.6,250.22,250.33,13899.0,250.53,250.6,250.22,250.33,13899.0
2018-05-01 14:00:00,250.29,250.64,250.23,250.61,26238.0,250.29,250.64,250.23,250.61,26238.0
2018-05-01 14:10:00,250.58,251.03,250.57,250.91,15168.0,250.58,251.03,250.57,250.91,15168.0
2018-05-01 14:20:00,250.94,251.75,250.92,251.6,20812.0,250.94,251.75,250.92,251.6,20812.0
2018-05-01 14:30:00,251.73,251.79,250.89,250.9,32825.0,251.73,251.79,250.89,250.9,32825.0
2018-05-01 14:40:00,250.84,251.07,250.33,250.33,34753.0,250.84,251.07,250.33,250.33,34753.0
2018-05-01 14:50:00,250.36,250.48,249.82,250.3,90837.0,250.36,250.48,249.82,250.3,90837.0
2018-05-01 15:00:00,250.27,250.71,250.21,250.61,28350.0,250.27,250.71,250.21,250.61,28350.0
2018-05-01 15:10:00,250.53,250.59,249.93,250.0,26279.0,250.53,250.59,249.93,250.0,26279.0
2018-05-01 15:20:00,250.0,250.42,250.0,250.3,25060.0,250.0,250.42,250.0,250.3,25060.0
2018-05-01 15:30:00,250.28,250.73,250.28,250.6,28029.0,250.28,250.73,250.28,250.6,28029.0
2018-05-01 15:40:00,250.68,251.62,250.68,251.6,43051.0,250.68,251.62,250.68,251.6,43051.0
2018-05-01 15:50:00,251.68,252.43,251.68,252.03,87458.0,251.68,252.43,251.68,252.03,87458.0
2018-05-02 09:30:00,250.92,251.77,249.24,250.0,124635.0,250.92,251.77,249.24,250.0,124635.0
2018-05-02 09:40:00,250.11,251.81,249.85,250.07,69731.0,250.11,251.81,249.85,250.07,69731.0
2018-05-02 09:50:00,250.18,251.1,250.0,250.89,84671.0,250.18,251.1,250.0,250.89,84671.0
2018-05-02 10:00:00,250.89,252.08,250.89,251.25,78614.0,250.89,252.08,250.89,251.25,78614.0
2018-05-02 10:10:00,251.1,251.3,249.56,249.6,125833.0,251.1,251.3,249.56,249.6,125833.0
2018-05-02 10:20:00,249.58,249.69,248.83,248.95,94647.0,249.58,249.69,248.83,248.95,94647.0
2018-05-02 10:30:00,248.91,248.95,248.0,248.0,95974.0,248.91,248.95,248.0,248.0,95974.0
2018-05-02 10:40:00,248.07,248.56,247.93,248.14,83199.0,248.07,248.56,247.93,248.14,83199.0
2018-05-02 10:50:00,248.15,248.15,247.51,247.84,58074.0,248.15,248.15,247.51,247.84,58074.0
2018-05-02 11:00:00,247.84,248.64,247.79,248.61,49481.0,247.84,248.64,247.79,248.61,49481.0
2018-05-02 11:10:00,248.68,249.14,248.4,248.83,38463.0,248.68,249.14,248.4,248.83,38463.0
2018-05-02 11:20:00,248.76,248.9,248.04,248.04,25526.0,248.76,248.9,248.04,248.04,25526.0
2018-05-02 11:30:00,248.09,248.16,247.7,247.88,45675.0,248.09,248.16,247.7,247.88,45675.0
2018-05-02 11:40:00,247.81,247.96,246.8,247.3,57004.0,247.81,247.96,246.8,247.3,57004.0
2018-05-02 11:50:00,247.41,248.0,247.36,247.78,30758.0,247.41,248.0,247.36,247.78,30758.0
2018-05-02 12:00:00,247.78,247.87,247.27,247.83,47453.0,247.78,247.87,247.27,247.83,47453.0
2018-05-02 12:10:00,247.77,249.42,247.77,249.0,72713.0,247.77,249.42,247.77,249.0,72713.0
2018-05-02 12:20:00,249.02,249.39,248.79,249.29,28920.0,249.02,249.39,248.79,249.29,28920.0
2018-05-02 12:30:00,249.37,249.51,248.95,249.05,23160.0,249.37,249.51,248.95,249.05,23160.0
2018-05-02 12:40:00,249.05,249.82,249.05,249.71,21404.0,249.05,249.82,249.05,249.71,21404.0
2018-05-02 12:50:00,249.59,250.25,249.57,250.11,98577.0,249.59,250.25,249.57,250.11,98577.0
2018-05-02 13:00:00,250.08,250.24,249.87,249.92,18819.0,250.08,250.24,249.87,249.92,18819.0
2018-05-02 13:10:00,249.96,250.01,249.83,249.95,14720.0,249.96,250.01,249.83,249.95,14720.0
2018-05-02 13:20:00,250.01,250.01,249.78,249.79,10800.0,250.01,250.01,249.78,249.79,10800.0
2018-05-02 13:30:00,249.82,250.0,249.6,249.96,18483.0,249.82,250.0,249.6,249.96,18483.0
2018-05-02 13:40:00,250.0,250.06,249.77,249.87,15671.0,250.0,250.06,249.77,249.87,15671.0
2018-05-02 13:50:00,249.88,249.97,249.64,249.78,12666.0,249.88,249.97,249.64,249.78,12666.0
2018-05-02 14:00:00,249.76,251.32,249.76,251.21,59521.0,249.76,251.32,249.76,251.21,59521.0
2018-05-02 14:10:00,251.14,251.65,251.07,251.46,41353.0,251.14,251.65,251.07,251.46,41353.0
2018-05-02 14:20:00,251.45,252.11,251.27,252.08,76278.0,251.45,252.11,251.27,252.08,76278.0
2018-05-02 14:30:00,252.11,252.74,252.04,252.39,83335.0,252.11,252.74,252.04,252.39,83335.0
2018-05-02 14:40:00,252.39,252.53,251.72,251.78,36565.0,252.39,252.53,251.72,251.78,36565.0
2018-05-02 14:50:00,251.91,251.93,250.63,251.01,46832.0,251.91,251.93,250.63,251.01,46832.0
2018-05-02 15:00:00,251.04,251.41,250.57,251.14,78275.0,251.04,251.41,250.57,251.14,78275.0
2018-05-02 15:10:00,251.08,251.22,250.5,250.56,29563.0,251.08,251.22,250.5,250.56,29563.0
2018-05-02 15:20:00,250.59,250.64,249.47,249.91,61588.0,250.59,250.64,249.47,249.91,61588.0
2018-05-02 15:30:00,249.93,250.1,249.49,249.84,56454.0,249.93,250.1,249.49,249.84,56454.0
2018-05-02 15:40:00,249.9,250.12,249.31,249.31,68561.0,249.9,250.12,249.31,249.31,68561.0
2018-05-02 15:50:00,249.29,250.08,249.2,249.8,165086.0,249.29,250.08,249.2,249.8,165086.0
2018-05-03 09:30:00,249.0,249.9,248.4,248.43,112867.0,249.0,249.9,248.4,248.43,112867.0
2018-05-03 09:40:00,248.39,250.0,247.53,249.95,79129.0,248.39,250.0,247.53,249.95,79129.0
2018-05-03 09:50:00,249.8,249.94,249.09,249.33,50307.0,249.8,249.94,249.09,249.33,50307.0
2018-05-03 10:00:00,249.3,249.95,249.2,249.92,39066.0,249.3,249.95,249.2,249.92,39066.0
2018-05-03 10:10:00,249.8,250.0,248.94,249.05,32054.0,249.8,250.0,248.94,249.05,32054.0
2018-05-03 10:20:00,248.98,249.32,248.31,248.78,48959.0,248.98,249.32,248.31,248.78,48959.0
2018-05-03 10:30:00,248.79,248.99,247.01,247.3,51226.0,248.79,248.99,247.01,247.3,51226.0
2018-05-03 10:40:00,247.39,247.95,246.79,247.3,67876.0,247.39,247.95,246.79,247.3,67876.0
2018-05-03 10:50:00,247.18,247.47,245.74,246.64,45501.0,247.18,247.47,245.74,246.64,45501.0
2018-05-03 11:00:00,246.68,248.0,246.1,247.44,67155.0,246.68,248.0,246.1,247.44,67155.0
2018-05-03 11:10:00,247.23,248.59,247.17,248.35,32741.0,247.23,248.59,247.17,248.35,32741.0
2018-05-03 11:20:00,248.24,249.44,248.07,248.31,55444.0,248.24,249.44,248.07,248.31,55444.0
2018-05-03 11:30:00,248.31,248.83,248.15,248.29,20800.0,248.31,248.83,248.15,248.29,20800.0
2018-05-03 11:40:00,248.34,249.04,248.11,249.03,35070.0,248.34,249.04,248.11,249.03,35070.0
2018-05-03 11:50:00,249.11,249.49,248.8,248.8,47068.0,249.11,249.49,248.8,248.8,47068.0
2018-05-03 12:00:00,248.89,249.25,248.52,249.02,33581.0,248.89,249.25,248.52,249.02,33581.0
2018-05-03 12:10:00,248.93,249.3,248.71,249.04,23266.0,248.93,249.3,248.71,249.04,23266.0
2018-05-03 12:20:00,249.09,249.14,248.3,248.5,20078.0,249.09,249.14,248.3,248.5,20078.0
2018-05-03 12:30:00,248.47,249.38,248.46,249.22,27360.0,248.47,249.38,248.46,249.22,27360.0
2018-05-03 12:40:00,249.14,250.5,248.89,250.19,69954.0,249.14,250.5,248.89,250.19,69954.0
2018-05-03 12:50:00,250.09,251.82,249.88,251.73,66054.0,250.09,251.82,249.88,251.73,66054.0
2018-05-03 13:00:00,251.62,251.63,250.77,250.79,40560.0,251.62,251.63,250.77,250.79,40560.0
2018-05-03 13:10:00,250.85,251.91,250.85,251.26,27806.0,250.85,251.91,250.85,251.26,27806.0
2018-05-03 13:20:00,251.31,251.75,250.85,251.34,25484.0,251.31,251.75,250.85,251.34,25484.0
2018-05-03 13:30:00,251.36,252.95,251.33,252.75,56004.0,251.36,252.95,251.33,252.75,56004.0
2018-05-03 13:40:00,252.9,253.49,252.47,252.76,73232.0,252.9,253.49,252.47,252.76,73232.0
2018-05-03 13:50:00,252.68,253.35,252.28,252.86,28827.0,252.68,253.35,252.28,252.86,28827.0
2018-05-03 14:00:00,252.79,253.53,252.62,253.39,25727.0,252.79,253.53,252.62,253.39,25727.0
2018-05-03 14:10:00,253.41,253.44,252.56,253.28,28817.0,253.41,253.44,252.56,253.28,28817.0
2018-05-03 14:20:00,253.28,253.36,252.82,253.36,20871.0,253.28,253.36,252.82,253.36,20871.0
2018-05-03 14:30:00,253.36,254.49,253.36,254.37,50506.0,253.36,254.49,253.36,254.37,50506.0
2018-05-03 14:40:00,254.49,254.54,252.81,252.93,24916.0,254.49,254.54,252.81,252.93,24916.0
2018-05-03 14:50:00,252.86,252.93,251.79,251.98,36863.0,252.86,252.93,251.79,251.98,36863.0
2018-05-03 15:00:00,252.03,253.18,252.03,252.43,51357.0,252.03,253.18,252.03,252.43,51357.0
2018-05-03 15:10:00,252.49,252.76,251.98,252.3,58109.0,252.49,252.76,251.98,252.3,58109.0
2018-05-03 15:20:00,252.36,252.68,252.13,252.68,44656.0,252.36,252.68,252.13,252.68,44656.0
2018-05-03 15:30:00,252.71,253.76,252.7,253.33,45704.0,252.71,253.76,252.7,253.33,45704.0
2018-05-03 15:40:00,253.26,253.37,252.8,253.27,58548.0,253.26,253.37,252.8,253.27,58548.0
2018-05-03 15:50:00,253.04,253.04,252.13,252.46,155077.0,253.04,253.04,252.13,252.46,155077.0
2018-05-04 09:30:00,250.85,251.82,249.29,251.74,179179.0,250.85,251.82,249.29,251.74,179179.0
2018-05-04 09:40:00,251.74,253.24,250.76,252.65,118824.0,251.74,253.24,250.76,252.65,118824.0
2018-05-04 09:50:00,252.59,253.14,251.51,252.67,84709.0,252.59,253.14,251.51,252.67,84709.0
2018-05-04 10:00:00,252.31,253.27,251.79,252.9,74004.0,252.31,253.27,251.79,252.9,74004.0
2018-05-04 10:10:00,253.0,253.29,252.47,252.71,68786.0,253.0,253.29,252.47,252.71,68786.0
2018-05-04 10:20:00,252.72,253.77,252.63,253.35,60171.0,252.72,253.77,252.63,253.35,60171.0
2018-05-04 10:30:00,253.41,254.74,253.4,254.3,90781.0,253.41,254.74,253.4,254.3,90781.0
2018-05-04 10:40:00,254.31,254.5,253.52,254.35,62298.0,254.31,254.5,253.52,254.35,62298.0
2018-05-04 10:50:00,254.4,254.41,253.13,253.65,82600.0,254.4,254.41,253.13,253.65,82600.0
2018-05-04 11:00:00,253.77,254.03,253.15,253.27,70328.0,253.77,254.03,253.15,253.27,70328.0
2018-05-04 11:10:00,253.21,253.4,252.71,253.02,60067.0,253.21,253.4,252.71,253.02,60067.0
2018-05-04 11:20:00,253.09,254.02,253.06,253.84,33364.0,253.09,254.02,253.06,253.84,33364.0
2018-05-04 11:30:00,253.91,253.91,253.25,253.35,36936.0,253.91,253.91,253.25,253.35,36936.0
2018-05-04 11:40:00,253.31,253.37,252.62,252.66,48032.0,253.31,253.37,252.62,252.66,48032.0
2018-05-04 11:50:00,252.68,253.37,252.64,253.15,33989.0,252.68,253.37,252.64,253.15,33989.0
2018-05-04 12:00:00,253.16,253.21,252.71,253.07,39147.0,253.16,253.21,252.71,253.07,39147.0
2018-05-04 12:10:00,253.08,253.12,252.86,253.05,35709.0,253.08,253.12,252.86,253.05,35709.0
2018-05-04 12:20:00,253.04,253.85,252.94,253.18,43849.0,253.04,253.85,252.94,253.18,43849.0
2018-05-04 12:30:00,253.08,253.11,252.79,252.86,34585.0,253.08,253.11,252.79,252.86,34585.0
2018-05-04 12:40:00,252.99,253.0,252.41,252.81,36444.0,252.99,253.0,252.41,252.81,36444.0
2018-05-04 12:50:00,252.8,252.8,252.09,252.5,18156.0,252.8,252.8,252.09,252.5,18156.0
2018-05-04 13:00:00,252.44,252.5,252.06,252.2,12874.0,252.44,252.5,252.06,252.2,12874.0
2018-05-04 13:10:00,252.25,252.26,250.87,250.87,37882.0,252.25,252.26,250.87,250.87,37882.0
2018-05-04 13:20:00,250.91,252.11,250.91,251.98,20516.0,250.91,252.11,250.91,251.98,20516.0
2018-05-04 13:30:00,252.02,252.46,251.44,252.4,24241.0,252.02,252.46,251.44,252.4,24241.0
2018-05-04 13:40:00,252.48,252.88,252.44,252.72,16743.0,252.48,252.88,252.44,252.72,16743.0
2018-05-04 13:50:00,252.81,253.0,252.7,252.85,28720.0,252.81,253.0,252.7,252.85,28720.0
2018-05-04 14:00:00,252.83,253.0,252.69,252.87,30489.0,252.83,253.0,252.69,252.87,30489.0
2018-05-04 14:10:00,252.93,252.99,252.24,252.54,19375.0,252.93,252.99,252.24,252.54,19375.0
2018-05-04 14:20:00,252.61,252.99,252.53,252.87,32382.0,252.61,252.99,252.53,252.87,32382.0
2018-05-04 14:30:00,252.85,253.0,252.79,252.81,31951.0,252.85,253.0,252.79,252.81,31951.0
2018-05-04 14:40:00,252.82,253.0,252.48,252.55,26191.0,252.82,253.0,252.48,252.55,26191.0
2018-05-04 14:50:00,252.66,253.0,252.36,252.49,38494.0,252.66,253.0,252.36,252.49,38494.0
2018-05-04 15:00:00,252.53,252.76,251.83,251.94,31228.0,252.53,252.76,251.83,251.94,31228.0
2018-05-04 15:10:00,251.86,252.09,251.78,251.93,40206.0,251.86,252.09,251.78,251.93,40206.0
2018-05-04 15:20:00,251.86,252.02,251.83,251.9,29180.0,251.86,252.02,251.83,251.9,29180.0
2018-05-04 15:30:00,251.98,252.09,251.64,251.64,58046.0,251.98,252.09,251.64,251.64,58046.0
2018-05-04 15:40:00,251.64,251.97,251.53,251.69,50550.0,251.64,251.97,251.53,251.69,50550.0
2018-05-04 15:50:00,251.69,252.23,251.21,251.72,163072.0,251.69,252.23,251.21,251.72,163072.0
2018-05-07 09:30:00,251.53,251.7,250.25,250.88,137707.0,251.53,251.7,250.25,250.88,137707.0
2018-05-07 09:40:00,250.89,253.78,250.85,253.39,161945.0,250.89,253.78,250.85,253.39,161945.0
2018-05-07 09:50:00,253.41,253.95,252.9,252.9,54224.0,253.41,253.95,252.9,252.9,54224.0
2018-05-07 10:00:00,252.92,253.39,252.7,253.05,44384.0,252.92,253.39,252.7,253.05,44384.0
2018-05-07 10:10:00,252.97,254.2,252.92,254.1,119190.0,252.97,254.2,252.92,254.1,119190.0
2018-05-07 10:20:00,254.1,254.75,253.7,254.52,92849.0,254.1,254.75,253.7,254.52,92849.0
2018-05-07 10:30:00,254.59,254.6,253.24,253.91,65040.0,254.59,254.6,253.24,253.91,65040.0
2018-05-07 10:40:00,253.81,254.16,253.22,253.34,32139.0,253.81,254.16,253.22,253.34,32139.0
2018-05-07 10:50:00,253.2,253.8,253.2,253.53,33136.0,253.2,253.8,253.2,253.53,33136.0
2018-05-07 11:00:00,253.38,254.29,253.37,254.2,62270.0,253.38,254.29,253.37,254.2,62270.0
2018-05-07 11:10:00,254.16,254.59,253.98,254.5,72881.0,254.16,254.59,253.98,254.5,72881.0
2018-05-07 11:20:00,254.46,255.0,254.18,254.32,87308.0,254.46,255.0,254.18,254.32,87308.0
2018-05-07 11:30:00,254.27,256.28,254.27,256.19,219133.0,254.27,256.28,254.27,256.19,219133.0
2018-05-07 11:40:00,256.16,256.4,255.81,256.19,47935.0,256.16,256.4,255.81,256.19,47935.0
2018-05-07 11:50:00,256.14,256.97,255.86,256.84,56264.0,256.14,256.97,255.86,256.84,56264.0
2018-05-07 12:00:00,256.96,257.0,256.08,256.08,29671.0,256.96,257.0,256.08,256.08,29671.0
2018-05-07 12:10:00,255.95,256.21,255.53,255.64,33308.0,255.95,256.21,255.53,255.64,33308.0
2018-05-07 12:20:00,255.64,255.76,255.15,255.27,40440.0,255.64,255.76,255.15,255.27,40440.0
2018-05-07 12:30:00,255.36,255.78,255.03,255.53,40544.0,255.36,255.78,255.03,255.53,40544.0
2018-05-07 12:40:00,255.44,256.77,255.0,256.75,101836.0,255.44,256.77,255.0,256.75,101836.0
2018-05-07 12:50:00,256.76,256.8,256.13,256.35,36715.0,256.76,256.8,256.13,256.35,36715.0
2018-05-07 13:00:00,256.49,256.75,256.03,256.03,27350.0,256.49,256.75,256.03,256.03,27350.0
2018-05-07 13:10:00,256.06,256.23,255.73,255.87,22764.0,256.06,256.23,255.73,255.87,22764.0
2018-05-07 13:20:00,255.85,256.29,255.85,256.07,14885.0,255.85,256.29,255.85,256.07,14885.0
2018-05-07 13:30:00,256.07,256.38,255.96,255.98,19629.0,256.07,256.38,255.96,255.98,19629.0
2018-05-07 13:40:00,256.03,256.42,255.86,256.29,87485.0,256.03,256.42,255.86,256.29,87485.0
2018-05-07 13:50:00,256.18,256.45,256.06,256.28,19345.0,256.18,256.45,256.06,256.28,19345.0
2018-05-07 14:00:00,256.29,256.6,255.99,256.06,22128.0,256.29,256.6,255.99,256.06,22128.0
2018-05-07 14:10:00,256.06,256.26,256.03,256.05,21083.0,256.06,256.26,256.03,256.05,21083.0
2018-05-07 14:20:00,256.06,256.75,256.06,256.49,20529.0,256.06,256.75,256.06,256.49,20529.0
2018-05-07 14:30:00,256.36,256.46,256.15,256.25,14727.0,256.36,256.46,256.15,256.25,14727.0
2018-05-07 14:40:00,256.26,256.35,255.96,256.04,37747.0,256.26,256.35,255.96,256.04,37747.0
2018-05-07 14:50:00,255.97,255.97,255.09,255.33,28772.0,255.97,255.97,255.09,255.33,28772.0
2018-05-07 15:00:00,255.23,255.35,254.85,255.11,22937.0,255.23,255.35,254.85,255.11,22937.0
2018-05-07 15:10:00,255.12,255.14,253.68,254.16,55274.0,255.12,255.14,253.68,254.16,55274.0
2018-05-07 15:20:00,254.19,254.19,253.42,253.98,32190.0,254.19,254.19,253.42,253.98,32190.0
2018-05-07 15:30:00,253.93,254.06,253.51,254.06,41014.0,253.93,254.06,253.51,254.06,41014.0
2018-05-07 15:40:00,254.07,254.39,253.78,254.21,56684.0,254.07,254.39,253.78,254.21,56684.0
2018-05-07 15:50:00,254.17,254.21,253.52,253.9,121289.0,254.17,254.21,253.52,253.9,121289.0
2018-05-08 09:30:00,255.0,255.77,254.04,254.04,132675.0,255.0,255.77,254.04,254.04,132675.0
2018-05-08 09:40:00,254.07,254.84,253.4,254.08,59780.0,254.07,254.84,253.4,254.08,59780.0
2018-05-08 09:50:00,254.0,256.9,254.0,256.7,119236.0,254.0,256.9,254.0,256.7,119236.0
2018-05-08 10:00:00,256.7,258.5,256.7,258.32,158215.0,256.7,258.5,256.7,258.32,158215.0
2018-05-08 10:10:00,258.37,258.54,257.76,258.02,120852.0,258.37,258.54,257.76,258.02,120852.0
2018-05-08 10:20:00,258.04,258.34,256.54,256.84,72437.0,258.04,258.34,256.54,256.84,72437.0
2018-05-08 10:30:00,256.85,257.27,256.6,256.65,38366.0,256.85,257.27,256.6,256.65,38366.0
2018-05-08 10:40:00,256.74,257.34,255.73,257.12,43278.0,256.74,257.34,255.73,257.12,43278.0
2018-05-08 10:50:00,257.08,257.97,256.89,257.57,31831.0,257.08,257.97,256.89,257.57,31831.0
2018-05-08 11:00:00,257.57,257.85,257.2,257.47,40844.0,257.57,257.85,257.2,257.47,40844.0
2018-05-08 11:10:00,257.41,258.45,257.41,257.86,52214.0,257.41,258.45,257.41,257.86,52214.0
2018-05-08 11:20:00,257.99,259.03,257.82,258.63,74313.0,257.99,259.03,257.82,258.63,74313.0
2018-05-08 11:30:00,258.41,258.63,257.27,257.87,43929.0,258.41,258.63,257.27,257.87,43929.0
2018-05-08 11:40:00,257.95,258.9,257.87,258.71,25518.0,257.95,258.9,257.87,258.71,25518.0
2018-05-08 11:50:00,258.72,259.68,258.56,259.35,70208.0,258.72,259.68,258.56,259.35,70208.0
2018-05-08 12:00:00,259.34,259.9,259.02,259.64,37013.0,259.34,259.9,259.02,259.64,37013.0
2018-05-08 12:10:00,259.7,259.8,259.18,259.53,23237.0,259.7,259.8,259.18,259.53,23237.0
2018-05-08 12:20:00,259.36,260.13,259.24,260.1,206112.0,259.36,260.13,259.24,260.1,206112.0
2018-05-08 12:30:00,259.95,260.15,259.7,259.86,25182.0,259.95,260.15,259.7,259.86,25182.0
2018-05-08 12:40:00,259.86,260.0,259.64,259.78,24465.0,259.86,260.0,259.64,259.78,24465.0
2018-05-08 12:50:00,259.7,260.0,259.35,259.83,27864.0,259.7,260.0,259.35,259.83,27864.0
2018-05-08 13:00:00,259.7,260.05,259.52,259.84,17240.0,259.7,260.05,259.52,259.84,17240.0
2018-05-08 13:10:00,259.73,260.49,259.66,260.31,43023.0,259.73,260.49,259.66,260.31,43023.0
2018-05-08 13:20:00,260.3,261.43,260.25,260.94,50208.0,260.3,261.43,260.25,260.94,50208.0
2018-05-08 13:30:00,260.96,261.74,260.52,261.66,41247.0,260.96,261.74,260.52,261.66,41247.0
2018-05-08 13:40:00,261.67,263.49,261.66,262.25,127427.0,261.67,263.49,261.66,262.25,127427.0
2018-05-08 13:50:00,262.16,262.48,261.44,261.62,39899.0,262.16,262.48,261.44,261.62,39899.0
2018-05-08 14:00:00,261.66,261.89,261.21,261.61,37871.0,261.66,261.89,261.21,261.61,37871.0
2018-05-08 14:10:00,261.69,262.34,261.55,261.94,32630.0,261.69,262.34,261.55,261.94,32630.0
2018-05-08 14:20:00,261.88,262.91,261.44,262.44,50986.0,261.88,262.91,261.44,262.44,50986.0
2018-05-08 14:30:00,262.43,262.92,261.82,261.82,63121.0,262.43,262.92,261.82,261.82,63121.0
2018-05-08 14:40:00,261.68,261.78,261.06,261.42,41001.0,261.68,261.78,261.06,261.42,41001.0
2018-05-08 14:50:00,261.38,262.07,261.23,261.88,49498.0,261.38,262.07,261.23,261.88,49498.0
2018-05-08 15:00:00,261.94,263.13,261.89,262.66,55101.0,261.94,263.13,261.89,262.66,55101.0
2018-05-08 15:10:00,262.69,263.18,262.45,263.02,66415.0,262.69,263.18,262.45,263.02,66415.0
2018-05-08 15:20:00,263.04,263.42,262.9,263.02,57488.0,263.04,263.42,262.9,263.02,57488.0
2018-05-08 15:30:00,262.98,263.99,262.96,263.26,181137.0,262.98,263.99,262.96,263.26,181137.0
2018-05-08 15:40:00,263.19,263.86,263.19,263.56,135900.0,263.19,263.86,263.19,263.56,135900.0
2018-05-08 15:50:00,263.58,263.58,262.78,263.1,224081.0,263.58,263.58,262.78,263.1,224081.0
2018-05-09 09:30:00,263.1,263.77,261.5,261.5,231191.0,263.1,263.77,261.5,261.5,231191.0
2018-05-09 09:40:00,261.61,264.43,261.49,263.54,212414.0,261.61,264.43,261.49,263.54,212414.0
2018-05-09 09:50:00,263.61,263.97,262.16,262.31,80219.0,263.61,263.97,262.16,262.31,80219.0
2018-05-09 10:00:00,262.32,263.22,262.08,262.92,77059.0,262.32,263.22,262.08,262.92,77059.0
2018-05-09 10:10:00,262.94,262.94,262.0,262.26,50255.0,262.94,262.94,262.0,262.26,50255.0
2018-05-09 10:20:00,262.34,262.45,261.33,261.33,52440.0,262.34,262.45,261.33,261.33,52440.0
2018-05-09 10:30:00,261.33,261.6,260.9,261.6,45110.0,261.33,261.6,260.9,261.6,45110.0
2018-05-09 10:40:00,261.6,261.94,261.01,261.16,24381.0,261.6,261.94,261.01,261.16,24381.0
2018-05-09 10:50:00,261.23,261.44,259.71,259.8,53561.0,261.23,261.44,259.71,259.8,53561.0
2018-05-09 11:00:00,259.81,260.89,259.8,260.74,27756.0,259.81,260.89,259.8,260.74,27756.0
2018-05-09 11:10:00,260.7,260.8,260.17,260.45,27852.0,260.7,260.8,260.17,260.45,27852.0
2018-05-09 11:20:00,260.41,261.41,260.37,261.11,25588.0,260.41,261.41,260.37,261.11,25588.0
2018-05-09 11:30:00,261.14,261.61,260.98,261.51,20707.0,261.14,261.61,260.98,261.51,20707.0
2018-05-09 11:40:00,261.58,261.61,261.1,261.46,22596.0,261.58,261.61,261.1,261.46,22596.0
2018-05-09 11:50:00,261.44,261.47,261.1,261.42,18303.0,261.44,261.47,261.1,261.42,18303.0
2018-05-09 12:00:00,261.42,261.66,261.05,261.3,12112.0,261.42,261.66,261.05,261.3,12112.0
2018-05-09 12:10:00,261.35,261.93,261.29,261.61,17014.0,261.35,261.93,261.29,261.61,17014.0
2018-05-09 12:20:00,261.55,262.34,261.55,262.01,20549.0,261.55,262.34,261.55,262.01,20549.0
2018-05-09 12:30:00,262.15,262.58,261.85,261.93,12074.0,262.15,262.58,261.85,261.93,12074.0
2018-05-09 12:40:00,261.89,262.43,261.66,262.1,28168.0,261.89,262.43,261.66,262.1,28168.0
2018-05-09 12:50:00,262.1,262.33,261.83,262.14,11194.0,262.1,262.33,261.83,262.14,11194.0
2018-05-09 13:00:00,262.21,262.32,262.03,262.25,11858.0,262.21,262.32,262.03,262.25,11858.0
2018-05-09 13:10:00,262.12,262.12,261.66,261.7,11480.0,262.12,262.12,261.66,261.7,11480.0
2018-05-09 13:20:00,261.82,262.42,261.79,262.35,18412.0,261.82,262.42,261.79,262.35,18412.0
2018-05-09 13:30:00,262.27,262.52,262.09,262.46,18752.0,262.27,262.52,262.09,262.46,18752.0
2018-05-09 13:40:00,262.55,262.79,262.2,262.71,16614.0,262.55,262.79,262.2,262.71,16614.0
2018-05-09 13:50:00,262.74,262.93,262.34,262.58,12336.0,262.74,262.93,262.34,262.58,12336.0
2018-05-09 14:00:00,262.45,263.38,262.41,263.38,45548.0,262.45,263.38,262.41,263.38,45548.0
2018-05-09 14:10:00,263.32,263.52,262.45,262.83,27262.0,263.32,263.52,262.45,262.83,27262.0
2018-05-09 14:20:00,262.65,262.98,262.56,262.79,16277.0,262.65,262.98,262.56,262.79,16277.0
2018-05-09 14:30:00,262.81,263.06,262.75,262.75,8455.0,262.81,263.06,262.75,262.75,8455.0
2018-05-09 14:40:00,262.71,263.08,262.58,262.58,24433.0,262.71,263.08,262.58,262.58,24433.0
2018-05-09 14:50:00,262.72,262.99,262.17,262.23,23875.0,262.72,262.99,262.17,262.23,23875.0
2018-05-09 15:00:00,262.18,262.5,261.89,262.5,24371.0,262.18,262.5,261.89,262.5,24371.0
2018-05-09 15:10:00,262.44,262.48,261.93,262.17,22997.0,262.44,262.48,261.93,262.17,22997.0
2018-05-09 15:20:00,262.17,262.3,261.84,261.88,20986.0,262.17,262.3,261.84,261.88,20986.0
2018-05-09 15:30:00,261.91,261.98,261.15,261.16,34753.0,261.91,261.98,261.15,261.16,34753.0
2018-05-09 15:40:00,261.17,261.35,260.64,260.88,67593.0,261.17,261.35,260.64,260.88,67593.0
2018-05-09 15:50:00,260.88,261.41,260.81,261.25,122604.0,260.88,261.41,260.81,261.25,122604.0
2018-05-10 09:30:00,262.18,262.49,260.7,261.56,196298.0,262.18,262.49,260.7,261.56,196298.0
2018-05-10 09:40:00,261.65,262.94,261.57,262.75,55228.0,261.65,262.94,261.57,262.75,55228.0
2018-05-10 09:50:00,262.77,263.73,262.37,263.43,93131.0,262.77,263.73,262.37,263.43,93131.0
2018-05-10 10:00:00,263.6,264.51,263.21,264.43,119326.0,263.6,264.51,263.21,264.43,119326.0
2018-05-10 10:10:00,264.5,265.08,263.85,264.25,128922.0,264.5,265.08,263.85,264.25,128922.0
2018-05-10 10:20:00,264.12,265.0,263.96,264.96,94149.0,264.12,265.0,263.96,264.96,94149.0
2018-05-10 10:30:00,264.96,265.48,264.52,265.25,118399.0,264.96,265.48,264.52,265.25,118399.0
2018-05-10 10:40:00,265.29,265.9,265.12,265.9,53778.0,265.29,265.9,265.12,265.9,53778.0
2018-05-10 10:50:00,265.89,266.15,265.76,266.13,58841.0,265.89,266.15,265.76,266.13,58841.0
2018-05-10 11:00:00,266.09,266.83,265.94,266.58,65196.0,266.09,266.83,265.94,266.58,65196.0
2018-05-10 11:10:00,266.56,267.0,266.26,266.71,68009.0,266.56,267.0,266.26,266.71,68009.0
2018-05-10 11:20:00,266.61,267.25,266.19,267.19,52209.0,266.61,267.25,266.19,267.19,52209.0
2018-05-10 11:30:00,267.15,267.5,267.09,267.36,40488.0,267.15,267.5,267.09,267.36,40488.0
2018-05-10 11:40:00,267.31,267.72,267.29,267.65,51717.0,267.31,267.72,267.29,267.65,51717.0
2018-05-10 11:50:00,267.61,267.61,266.25,266.73,60279.0,267.61,267.61,266.25,266.73,60279.0
2018-05-10 12:00:00,266.84,267.59,266.7,267.56,53912.0,266.84,267.59,266.7,267.56,53912.0
2018-05-10 12:10:00,267.49,267.64,266.87,267.12,25894.0,267.49,267.64,266.87,267.12,25894.0
2018-05-10 12:20:00,267.1,267.44,266.95,267.44,19340.0,267.1,267.44,266.95,267.44,19340.0
2018-05-10 12:30:00,267.36,268.0,267.23,267.92,35044.0,267.36,268.0,267.23,267.92,35044.0
2018-05-10 12:40:00,267.96,268.0,267.57,267.82,23769.0,267.96,268.0,267.57,267.82,23769.0
2018-05-10 12:50:00,267.79,267.94,267.66,267.66,17781.0,267.79,267.94,267.66,267.66,17781.0
2018-05-10 13:00:00,267.7,267.94,267.67,267.88,53766.0,267.7,267.94,267.67,267.88,53766.0
2018-05-10 13:10:00,267.9,268.0,267.74,267.95,46329.0,267.9,268.0,267.74,267.95,46329.0
2018-05-10 13:20:00,267.94,268.0,267.82,267.98,45638.0,267.94,268.0,267.82,267.98,45638.0
2018-05-10 13:30:00,267.92,268.08,267.71,267.81,41876.0,267.92,268.08,267.71,267.81,41876.0
2018-05-10 13:40:00,267.83,268.3,267.66,268.3,48590.0,267.83,268.3,267.66,268.3,48590.0
2018-05-10 13:50:00,268.35,268.49,268.07,268.45,41193.0,268.35,268.49,268.07,268.45,41193.0
2018-05-10 14:00:00,268.5,269.0,268.38,269.0,60314.0,268.5,269.0,268.38,269.0,60314.0
2018-05-10 14:10:00,268.96,269.36,268.86,269.0,76593.0,268.96,269.36,268.86,269.0,76593.0
2018-05-10 14:20:00,269.0,269.4,268.81,268.92,34146.0,269.0,269.4,268.81,268.92,34146.0
2018-05-10 14:30:00,269.02,269.12,267.51,267.56,52030.0,269.02,269.12,267.51,267.56,52030.0
2018-05-10 14:40:00,267.5,267.7,267.19,267.7,43769.0,267.5,267.7,267.19,267.7,43769.0
2018-05-10 14:50:00,267.73,267.93,267.44,267.76,17727.0,267.73,267.93,267.44,267.76,17727.0
2018-05-10 15:00:00,267.85,268.24,267.46,267.7,25707.0,267.85,268.24,267.46,267.7,25707.0
2018-05-10 15:10:00,267.72,268.25,267.52,267.94,37229.0,267.72,268.25,267.52,267.94,37229.0
2018-05-10 15:20:00,267.95,268.43,267.88,268.36,37547.0,267.95,268.43,267.88,268.36,37547.0
2018-05-10 15:30:00,268.36,268.36,267.67,267.98,46585.0,268.36,268.36,267.67,267.98,46585.0
2018-05-10 15:40:00,267.9,268.53,267.9,268.42,55840.0,267.9,268.53,267.9,268.42,55840.0
2018-05-10 15:50:00,268.5,268.87,268.1,268.69,175215.0,268.5,268.87,268.1,268.69,175215.0
2018-05-11 09:30:00,270.92,271.49,268.08,269.02,340754.0,270.92,271.49,268.08,269.02,340754.0
2018-05-11 09:40:00,268.9,269.75,267.25,267.39,92539.0,268.9,269.75,267.25,267.39,92539.0
2018-05-11 09:50:00,267.5,267.76,266.37,267.56,133769.0,267.5,267.76,266.37,267.56,133769.0
2018-05-11 10:00:00,267.56,269.32,267.46,268.57,58306.0,267.56,269.32,267.46,268.57,58306.0
2018-05-11 10:10:00,268.38,269.15,267.5,267.63,63098.0,268.38,269.15,267.5,267.63,63098.0
2018-05-11 10:20:00,267.52,268.44,267.31,268.29,38041.0,267.52,268.44,267.31,268.29,38041.0
2018-05-11 10:30:00,268.18,268.45,267.3,267.76,47456.0,268.18,268.45,267.3,267.76,47456.0
2018-05-11 10:40:00,267.78,268.33,267.6,268.19,18707.0,267.78,268.33,267.6,268.19,18707.0
2018-05-11 10:50:00,268.38,269.59,268.38,269.44,42335.0,268.38,269.59,268.38,269.44,42335.0
2018-05-11 11:00:00,269.45,269.74,268.61,268.82,42581.0,269.45,269.74,268.61,268.82,42581.0
2018-05-11 11:10:00,268.79,269.09,268.35,268.5,14424.0,268.79,269.09,268.35,268.5,14424.0
2018-05-11 11:20:00,268.25,269.22,268.17,269.03,26673.0,268.25,269.22,268.17,269.03,26673.0
2018-05-11 11:30:00,269.11,269.71,269.09,269.4,29911.0,269.11,269.71,269.09,269.4,29911.0
2018-05-11 11:40:00,269.31,269.98,269.28,269.57,27472.0,269.31,269.98,269.28,269.57,27472.0
2018-05-11 11:50:00,269.53,270.23,269.48,270.14,44745.0,269.53,270.23,269.48,270.14,44745.0
2018-05-11 12:00:00,270.17,270.87,269.8,269.82,33279.0,270.17,270.87,269.8,269.82,33279.0
2018-05-11 12:10:00,269.88,269.94,268.74,269.48,24842.0,269.88,269.94,268.74,269.48,24842.0
2018-05-11 12:20:00,269.53,269.7,268.2,268.3,32398.0,269.53,269.7,268.2,268.3,32398.0
2018-05-11 12:30:00,268.34,269.2,268.34,269.19,42742.0,268.34,269.2,268.34,269.19,42742.0
2018-05-11 12:40:00,269.14,269.68,269.0,269.45,25699.0,269.14,269.68,269.0,269.45,25699.0
2018-05-11 12:50:00,269.25,269.6,269.24,269.42,7835.0,269.25,269.6,269.24,269.42,7835.0
2018-05-11 13:00:00,269.37,269.68,269.31,269.67,7394.0,269.37,269.68,269.31,269.67,7394.0
2018-05-11 13:10:00,269.65,269.66,269.15,269.15,10975.0,269.65,269.66,269.15,269.15,10975.0
2018-05-11 13:20:00,269.3,269.74,269.08,269.6,11466.0,269.3,269.74,269.08,269.6,11466.0
2018-05-11 13:30:00,269.56,269.61,269.28,269.46,13940.0,269.56,269.61,269.28,269.46,13940.0
2018-05-11 13:40:00,269.39,269.82,269.21,269.75,17023.0,269.39,269.82,269.21,269.75,17023.0
2018-05-11 13:50:00,269.66,269.79,269.45,269.65,12683.0,269.66,269.79,269.45,269.65,12683.0
2018-05-11 14:00:00,269.71,269.71,269.1,269.13,20239.0,269.71,269.71,269.1,269.13,20239.0
2018-05-11 14:10:00,269.03,269.6,268.99,269.54,18139.0,269.03,269.6,268.99,269.54,18139.0
2018-05-11 14:20:00,269.42,269.6,269.15,269.26,13219.0,269.42,269.6,269.15,269.26,13219.0
2018-05-11 14:30:00,269.24,269.39,268.97,269.06,16199.0,269.24,269.39,268.97,269.06,16199.0
2018-05-11 14:40:00,269.0,269.48,268.8,269.42,19858.0,269.0,269.48,268.8,269.42,19858.0
2018-05-11 14:50:00,269.38,269.63,269.15,269.46,18063.0,269.38,269.63,269.15,269.46,18063.0
2018-05-11 15:00:00,269.45,269.83,269.38,269.72,15463.0,269.45,269.83,269.38,269.72,15463.0
2018-05-11 15:10:00,269.8,269.94,269.61,269.77,15866.0,269.8,269.94,269.61,269.77,15866.0
2018-05-11 15:20:00,269.75,269.8,269.23,269.5,20301.0,269.75,269.8,269.23,269.5,20301.0
2018-05-11 15:30:00,269.45,270.1,269.33,270.05,38073.0,269.45,270.1,269.33,270.05,38073.0
2018-05-11 15:40:00,270.05,270.07,269.59,269.89,34311.0,270.05,270.07,269.59,269.89,34311.0
2018-05-11 15:50:00,269.91,270.21,269.74,269.85,110617.0,269.91,270.21,269.74,269.85,110617.0
2018-05-14 09:30:00,271.5,275.0,271.0,274.54,362874.0,271.5,275.0,271.0,274.54,362874.0
2018-05-14 09:40:00,274.59,276.67,274.59,275.31,239202.0,274.59,276.67,274.59,275.31,239202.0
2018-05-14 09:50:00,275.39,276.38,275.06,276.0,86167.0,275.39,276.38,275.06,276.0,86167.0
2018-05-14 10:00:00,276.16,277.11,275.94,276.09,159138.0,276.16,277.11,275.94,276.09,159138.0
2018-05-14 10:10:00,276.07,277.94,275.83,277.31,112296.0,276.07,277.94,275.83,277.31,112296.0
2018-05-14 10:20:00,277.31,278.0,276.85,277.42,102251.0,277.31,278.0,276.85,277.42,102251.0
2018-05-14 10:30:00,277.57,278.13,277.24,277.87,91103.0,277.57,278.13,277.24,277.87,91103.0
2018-05-14 10:40:00,277.96,278.76,277.24,277.62,107717.0,277.96,278.76,277.24,277.62,107717.0
2018-05-14 10:50:00,277.67,278.31,277.1,277.26,51887.0,277.67,278.31,277.1,277.26,51887.0
2018-05-14 11:00:00,277.21,277.52,276.79,277.27,65651.0,277.21,277.52,276.79,277.27,65651.0
2018-05-14 11:10:00,277.31,277.4,276.41,276.5,71112.0,277.31,277.4,276.41,276.5,71112.0
2018-05-14 11:20:00,276.42,277.12,275.1,275.68,72981.0,276.42,277.12,275.1,275.68,72981.0
2018-05-14 11:30:00,275.67,276.56,275.26,276.55,47362.0,275.67,276.56,275.26,276.55,47362.0
2018-05-14 11:40:00,276.43,276.5,275.73,276.35,51272.0,276.43,276.5,275.73,276.35,51272.0
2018-05-14 11:50:00,276.31,276.64,276.11,276.4,43062.0,276.31,276.64,276.11,276.4,43062.0
2018-05-14 12:00:00,276.44,276.48,275.55,276.38,33997.0,276.44,276.48,275.55,276.38,33997.0
2018-05-14 12:10:00,276.44,276.79,275.64,275.78,44185.0,276.44,276.79,275.64,275.78,44185.0
2018-05-14 12:20:00,275.77,275.81,274.87,275.03,74241.0,275.77,275.81,274.87,275.03,74241.0
2018-05-14 12:30:00,275.03,275.5,274.93,275.39,21637.0,275.03,275.5,274.93,275.39,21637.0
2018-05-14 12:40:00,275.41,275.7,274.95,275.13,49670.0,275.41,275.7,274.95,275.13,49670.0
2018-05-14 12:50:00,275.12,275.29,274.41,274.62,50561.0,275.12,275.29,274.41,274.62,50561.0
2018-05-14 13:00:00,274.54,274.98,274.16,274.27,69768.0,274.54,274.98,274.16,274.27,69768.0
2018-05-14 13:10:00,274.22,274.28,273.51,273.67,36124.0,274.22,274.28,273.51,273.67,36124.0
2018-05-14 13:20:00,273.66,273.92,272.93,272.93,28922.0,273.66,273.92,272.93,272.93,28922.0
2018-05-14 13:30:00,272.88,273.98,272.38,273.86,20416.0,272.88,273.98,272.38,273.86,20416.0
2018-05-14 13:40:00,273.8,274.19,273.7,274.02,20391.0,273.8,274.19,273.7,274.02,20391.0
2018-05-14 13:50:00,274.0,274.01,273.42,273.59,11691.0,274.0,274.01,273.42,273.59,11691.0
2018-05-14 14:00:00,273.61,273.71,272.95,273.14,20381.0,273.61,273.71,272.95,273.14,20381.0
2018-05-14 14:10:00,273.05,273.41,272.92,273.26,9698.0,273.05,273.41,272.92,273.26,9698.0
2018-05-14 14:20:00,273.27,273.85,273.07,273.61,14399.0,273.27,273.85,273.07,273.61,14399.0
2018-05-14 14:30:00,273.56,273.71,273.2,273.42,13452.0,273.56,273.71,273.2,273.42,13452.0
2018-05-14 14:40:00,273.42,273.8,273.31,273.53,13165.0,273.42,273.8,273.31,273.53,13165.0
2018-05-14 14:50:00,273.51,274.22,273.45,273.82,14610.0,273.51,274.22,273.45,273.82,14610.0
2018-05-14 15:00:00,273.94,273.96,273.29,273.43,12854.0,273.94,273.96,273.29,273.43,12854.0
2018-05-14 15:10:00,273.57,273.74,273.19,273.33,12609.0,273.57,273.74,273.19,273.33,12609.0
2018-05-14 15:20:00,273.44,273.65,273.31,273.55,11239.0,273.44,273.65,273.31,273.55,11239.0
2018-05-14 15:30:00,273.55,273.57,272.4,272.47,38091.0,273.55,273.57,272.4,272.47,38091.0
2018-05-14 15:40:00,272.45,273.06,272.05,272.24,85793.0,272.45,273.06,272.05,272.24,85793.0
2018-05-14 15:50:00,272.18,272.53,272.01,272.24,108682.0,272.18,272.53,272.01,272.24,108682.0
2018-05-15 09:30:00,266.26,268.28,265.61,267.31,318300.0,266.26,268.28,265.61,267.31,318300.0
2018-05-15 09:40:00,267.33,268.75,266.68,267.12,139495.0,267.33,268.75,266.68,267.12,139495.0
2018-05-15 09:50:00,267.06,268.71,266.91,267.89,104899.0,267.06,268.71,266.91,267.89,104899.0
2018-05-15 10:00:00,267.93,268.52,267.56,268.1,53735.0,267.93,268.52,267.56,268.1,53735.0
2018-05-15 10:10:00,268.24,269.5,268.07,269.22,49712.0,268.24,269.5,268.07,269.22,49712.0
2018-05-15 10:20:00,269.24,270.01,268.99,269.32,55811.0,269.24,270.01,268.99,269.32,55811.0
2018-05-15 10:30:00,269.36,270.67,268.52,270.42,43994.0,269.36,270.67,268.52,270.42,43994.0
2018-05-15 10:40:00,270.29,270.29,269.15,269.75,62578.0,270.29,270.29,269.15,269.75,62578.0
2018-05-15 10:50:00,269.73,270.25,268.6,268.68,37803.0,269.73,270.25,268.6,268.68,37803.0
2018-05-15 11:00:00,268.7,269.32,267.8,268.07,36764.0,268.7,269.32,267.8,268.07,36764.0
2018-05-15 11:10:00,268.14,269.01,267.69,268.88,30460.0,268.14,269.01,267.69,268.88,30460.0
2018-05-15 11:20:00,268.84,268.95,268.55,268.66,17730.0,268.84,268.95,268.55,268.66,17730.0
2018-05-15 11:30:00,268.76,269.69,268.76,269.69,27240.0,268.76,269.69,268.76,269.69,27240.0
2018-05-15 11:40:00,269.7,270.14,269.46,270.0,20859.0,269.7,270.14,269.46,270.0,20859.0
2018-05-15 11:50:00,270.08,270.46,269.26,269.5,26751.0,270.08,270.46,269.26,269.5,26751.0
2018-05-15 12:00:00,269.51,269.65,268.98,269.21,20547.0,269.51,269.65,268.98,269.21,20547.0
2018-05-15 12:10:00,269.12,269.54,268.87,269.05,16852.0,269.12,269.54,268.87,269.05,16852.0
2018-05-15 12:20:00,269.05,269.87,269.05,269.86,42596.0,269.05,269.87,269.05,269.86,42596.0
2018-05-15 12:30:00,269.79,270.02,269.64,269.89,11113.0,269.79,270.02,269.64,269.89,11113.0
2018-05-15 12:40:00,269.65,270.09,269.53,269.95,15273.0,269.65,270.09,269.53,269.95,15273.0
2018-05-15 12:50:00,269.76,270.29,269.61,269.61,18492.0,269.76,270.29,269.61,269.61,18492.0
2018-05-15 13:00:00,269.73,270.15,269.56,269.78,18130.0,269.73,270.15,269.56,269.78,18130.0
2018-05-15 13:10:00,269.94,270.43,269.75,270.34,8134.0,269.94,270.43,269.75,270.34,8134.0
2018-05-15 13:20:00,270.36,270.69,270.08,270.56,11161.0,270.36,270.69,270.08,270.56,11161.0
2018-05-15 13:30:00,270.6,270.7,270.02,270.02,10429.0,270.6,270.7,270.02,270.02,10429.0
2018-05-15 13:40:00,270.02,270.41,269.84,270.41,13037.0,270.02,270.41,269.84,270.41,13037.0
2018-05-15 13:50:00,270.32,270.46,269.22,269.46,17638.0,270.32,270.46,269.22,269.46,17638.0
2018-05-15 14:00:00,269.75,270.12,269.49,269.93,17357.0,269.75,270.12,269.49,269.93,17357.0
2018-05-15 14:10:00,270.03,270.24,269.67,269.96,13451.0,270.03,270.24,269.67,269.96,13451.0
2018-05-15 14:20:00,269.83,269.99,269.35,269.86,18148.0,269.83,269.99,269.35,269.86,18148.0
2018-05-15 14:30:00,270.07,270.75,270.07,270.26,17234.0,270.07,270.75,270.07,270.26,17234.0
2018-05-15 14:40:00,270.18,270.5,269.95,270.13,8655.0,270.18,270.5,269.95,270.13,8655.0
2018-05-15 14:50:00,270.17,270.48,270.0,270.43,12877.0,270.17,270.48,270.0,270.43,12877.0
2018-05-15 15:00:00,270.36,270.37,269.88,269.92,11297.0,270.36,270.37,269.88,269.92,11297.0
2018-05-15 15:10:00,269.94,270.12,269.62,270.07,26526.0,269.94,270.12,269.62,270.07,26526.0
2018-05-15 15:20:00,270.03,270.2,269.72,270.12,21780.0,270.03,270.2,269.72,270.12,21780.0
2018-05-15 15:30:00,269.91,271.0,269.91,270.72,36323.0,269.91,271.0,269.91,270.72,36323.0
2018-05-15 15:40:00,270.72,271.27,270.6,271.2,53431.0,270.72,271.27,270.6,271.2,53431.0
2018-05-15 15:50:00,271.26,271.98,271.26,271.91,123545.0,271.26,271.98,271.26,271.91,123545.0
2018-05-16 09:30:00,272.74,275.19,271.22,274.91,151834.0,272.74,275.19,271.22,274.91,151834.0
2018-05-16 09:40:00,274.96,275.0,274.13,274.75,89428.0,274.96,275.0,274.13,274.75,89428.0
2018-05-16 09:50:00,274.68,276.2,274.27,274.56,88718.0,274.68,276.2,274.27,274.56,88718.0
2018-05-16 10:00:00,274.53,275.35,273.87,275.09,47817.0,274.53,275.35,273.87,275.09,47817.0
2018-05-16 10:10:00,275.09,276.28,274.75,275.68,68440.0,275.09,276.28,274.75,275.68,68440.0
2018-05-16 10:20:00,275.66,275.74,275.0,275.25,49054.0,275.66,275.74,275.0,275.25,49054.0
2018-05-16 10:30:00,275.24,276.94,275.1,276.59,44524.0,275.24,276.94,275.1,276.59,44524.0
2018-05-16 10:40:00,276.71,277.43,276.62,277.15,127557.0,276.71,277.43,276.62,277.15,127557.0
2018-05-16 10:50:00,277.12,277.22,275.94,276.24,50049.0,277.12,277.22,275.94,276.24,50049.0
2018-05-16 11:00:00,276.38,276.93,275.57,276.77,61620.0,276.38,276.93,275.57,276.77,61620.0
2018-05-16 11:10:00,276.65,276.73,276.06,276.1,38686.0,276.65,276.73,276.06,276.1,38686.0
2018-05-16 11:20:00,276.11,276.3,275.62,276.02,38948.0,276.11,276.3,275.62,276.02,38948.0
2018-05-16 11:30:00,276.1,276.32,275.77,275.92,35866.0,276.1,276.32,275.77,275.92,35866.0
2018-05-16 11:40:00,275.88,277.12,275.82,277.0,58228.0,275.88,277.12,275.82,277.0,58228.0
2018-05-16 11:50:00,276.9,277.14,276.6,276.88,45655.0,276.9,277.14,276.6,276.88,45655.0
2018-05-16 12:00:00,276.99,277.38,276.92,277.17,39176.0,276.99,277.38,276.92,277.17,39176.0
2018-05-16 12:10:00,277.17,277.51,277.02,277.5,57149.0,277.17,277.51,277.02,277.5,57149.0
2018-05-16 12:20:00,277.5,278.0,277.25,277.59,28662.0,277.5,278.0,277.25,277.59,28662.0
2018-05-16 12:30:00,277.5,278.01,277.5,277.96,52189.0,277.5,278.01,277.5,277.96,52189.0
2018-05-16 12:40:00,277.96,278.01,277.6,277.72,38933.0,277.96,278.01,277.6,277.72,38933.0
2018-05-16 12:50:00,277.82,278.0,277.6,277.98,29473.0,277.82,278.0,277.6,277.98,29473.0
2018-05-16 13:00:00,277.91,278.6,277.9,278.35,47150.0,277.91,278.6,277.9,278.35,47150.0
2018-05-16 13:10:00,278.31,278.42,277.66,277.85,31849.0,278.31,278.42,277.66,277.85,31849.0
2018-05-16 13:20:00,277.8,278.2,277.75,278.2,21044.0,277.8,278.2,277.75,278.2,21044.0
2018-05-16 13:30:00,278.2,279.18,278.18,278.95,72477.0,278.2,279.18,278.18,278.95,72477.0
2018-05-16 13:40:00,278.9,279.94,278.8,278.84,111629.0,278.9,279.94,278.8,278.84,111629.0
2018-05-16 13:50:00,278.84,279.53,278.55,279.43,50773.0,278.84,279.53,278.55,279.43,50773.0
2018-05-16 14:00:00,279.4,279.53,279.16,279.25,25024.0,279.4,279.53,279.16,279.25,25024.0
2018-05-16 14:10:00,279.26,280.0,279.21,279.86,43464.0,279.26,280.0,279.21,279.86,43464.0
2018-05-16 14:20:00,279.95,280.55,279.71,279.87,83993.0,279.95,280.55,279.71,279.87,83993.0
2018-05-16 14:30:00,280.01,281.2,279.99,281.1,48085.0,280.01,281.2,279.99,281.1,48085.0
2018-05-16 14:40:00,281.07,281.18,280.21,280.75,48044.0,281.07,281.18,280.21,280.75,48044.0
2018-05-16 14:50:00,280.73,281.8,280.71,281.8,74361.0,280.73,281.8,280.71,281.8,74361.0
2018-05-16 15:00:00,281.76,283.08,281.5,282.44,162069.0,281.76,283.08,281.5,282.44,162069.0
2018-05-16 15:10:00,282.37,282.37,281.1,281.38,83215.0,282.37,282.37,281.1,281.38,83215.0
2018-05-16 15:20:00,281.35,281.64,281.27,281.64,43963.0,281.35,281.64,281.27,281.64,43963.0
2018-05-16 15:30:00,281.65,282.23,281.63,282.1,93043.0,281.65,282.23,281.63,282.1,93043.0
2018-05-16 15:40:00,282.09,282.7,281.76,282.7,150915.0,282.09,282.7,281.76,282.7,150915.0
2018-05-16 15:50:00,282.7,284.22,282.64,284.05,396630.0,282.7,284.22,282.64,284.05,396630.0
2018-05-17 09:30:00,281.04,281.89,278.6,278.61,332041.0,281.04,281.89,278.6,278.61,332041.0
2018-05-17 09:40:00,278.81,281.74,278.64,280.92,139634.0,278.81,281.74,278.64,280.92,139634.0
2018-05-17 09:50:00,280.99,282.35,280.48,281.53,106959.0,280.99,282.35,280.48,281.53,106959.0
2018-05-17 10:00:00,281.34,282.87,281.34,282.04,82063.0,281.34,282.87,281.34,282.04,82063.0
2018-05-17 10:10:00,282.0,282.34,280.43,281.2,70027.0,282.0,282.34,280.43,281.2,70027.0
2018-05-17 10:20:00,281.06,281.34,280.29,281.34,69443.0,281.06,281.34,280.29,281.34,69443.0
2018-05-17 10:30:00,281.32,282.63,280.93,281.85,58404.0,281.32,282.63,280.93,281.85,58404.0
2018-05-17 10:40:00,281.78,282.3,280.66,281.1,70596.0,281.78,282.3,280.66,281.1,70596.0
2018-05-17 10:50:00,280.99,282.05,280.82,281.77,38638.0,280.99,282.05,280.82,281.77,38638.0
2018-05-17 11:00:00,281.63,281.91,280.68,280.93,28626.0,281.63,281.91,280.68,280.93,28626.0
2018-05-17 11:10:00,280.85,281.69,280.82,281.33,22288.0,280.85,281.69,280.82,281.33,22288.0
2018-05-17 11:20:00,281.35,281.95,281.35,281.71,18121.0,281.35,281.95,281.35,281.71,18121.0
2018-05-17 11:30:00,281.72,283.75,281.72,283.44,89250.0,281.72,283.75,281.72,283.44,89250.0
2018-05-17 11:40:00,283.43,283.95,282.78,283.94,44850.0,283.43,283.95,282.78,283.94,44850.0
2018-05-17 11:50:00,283.92,283.92,282.94,283.09,29531.0,283.92,283.92,282.94,283.09,29531.0
2018-05-17 12:00:00,283.15,283.38,282.34,282.53,59986.0,283.15,283.38,282.34,282.53,59986.0
2018-05-17 12:10:00,282.49,283.03,282.0,282.46,26030.0,282.49,283.03,282.0,282.46,26030.0
2018-05-17 12:20:00,282.61,283.08,282.46,282.94,19564.0,282.61,283.08,282.46,282.94,19564.0
2018-05-17 12:30:00,282.85,283.25,282.44,282.48,21618.0,282.85,283.25,282.44,282.48,21618.0
2018-05-17 12:40:00,282.45,282.67,282.02,282.24,20689.0,282.45,282.67,282.02,282.24,20689.0
2018-05-17 12:50:00,282.2,282.85,282.13,282.36,19287.0,282.2,282.85,282.13,282.36,19287.0
2018-05-17 13:00:00,282.29,282.86,282.11,282.86,34155.0,282.29,282.86,282.11,282.86,34155.0
2018-05-17 13:10:00,282.86,283.12,282.36,283.0,20138.0,282.86,283.12,282.36,283.0,20138.0
2018-05-17 13:20:00,283.06,283.35,282.97,283.06,17841.0,283.06,283.35,282.97,283.06,17841.0
2018-05-17 13:30:00,283.17,283.19,282.79,283.18,19799.0,283.17,283.19,282.79,283.18,19799.0
2018-05-17 13:40:00,283.09,283.18,282.6,282.73,16455.0,283.09,283.18,282.6,282.73,16455.0
2018-05-17 13:50:00,282.68,283.04,280.69,280.7,37530.0,282.68,283.04,280.69,280.7,37530.0
2018-05-17 14:00:00,280.72,280.85,279.0,279.14,75686.0,280.72,280.85,279.0,279.14,75686.0
2018-05-17 14:10:00,279.12,280.24,278.9,280.17,39240.0,279.12,280.24,278.9,280.17,39240.0
2018-05-17 14:20:00,280.24,280.38,279.45,280.15,32365.0,280.24,280.38,279.45,280.15,32365.0
2018-05-17 14:30:00,280.43,280.92,279.97,280.29,37951.0,280.43,280.92,279.97,280.29,37951.0
2018-05-17 14:40:00,280.33,281.33,280.31,281.0,22316.0,280.33,281.33,280.31,281.0,22316.0
2018-05-17 14:50:00,281.02,281.37,280.86,281.16,23062.0,281.02,281.37,280.86,281.16,23062.0
2018-05-17 15:00:00,281.21,281.5,281.19,281.46,22446.0,281.21,281.5,281.19,281.46,22446.0
2018-05-17 15:10:00,281.56,281.56,280.75,280.88,23155.0,281.56,281.56,280.75,280.88,23155.0
2018-05-17 15:20:00,280.92,281.21,280.58,280.7,24513.0,280.92,281.21,280.58,280.7,24513.0
2018-05-17 15:30:00,280.75,280.98,280.68,280.79,18205.0,280.75,280.98,280.68,280.79,18205.0
2018-05-17 15:40:00,280.7,281.45,280.67,280.88,38379.0,280.7,281.45,280.67,280.88,38379.0
2018-05-17 15:50:00,280.93,280.99,279.46,279.66,171506.0,280.93,280.99,279.46,279.66,171506.0
2018-05-18 09:30:00,262.38,262.43,256.68,258.38,2252136.0,262.38,262.43,256.68,258.38,2252136.0
2018-05-18 09:40:00,258.39,264.57,258.3,264.5,1029194.0,258.39,264.57,258.3,264.5,1029194.0
2018-05-18 09:50:00,264.5,264.67,260.17,260.23,690406.0,264.5,264.67,260.17,260.23,690406.0
2018-05-18 10:00:00,260.26,261.11,258.74,259.11,608926.0,260.26,261.11,258.74,259.11,608926.0
2018-05-18 10:10:00,259.12,259.63,258.25,259.5,477914.0,259.12,259.63,258.25,259.5,477914.0
2018-05-18 10:20:00,259.54,261.07,258.56,259.55,471439.0,259.54,261.07,258.56,259.55,471439.0
2018-05-18 10:30:00,259.41,259.89,258.21,259.3,255329.0,259.41,259.89,258.21,259.3,255329.0
2018-05-18 10:40:00,259.3,259.65,258.68,259.14,133007.0,259.3,259.65,258.68,259.14,133007.0
2018-05-18 10:50:00,259.06,259.06,256.9,257.72,301921.0,259.06,259.06,256.9,257.72,301921.0
2018-05-18 11:00:00,257.84,259.43,257.68,258.81,216615.0,257.84,259.43,257.68,258.81,216615.0
2018-05-18 11:10:00,258.77,259.26,258.52,258.8,145360.0,258.77,259.26,258.52,258.8,145360.0
2018-05-18 11:20:00,258.76,258.86,258.01,258.17,164524.0,258.76,258.86,258.01,258.17,164524.0
2018-05-18 11:30:00,258.33,258.38,257.26,257.72,232957.0,258.33,258.38,257.26,257.72,232957.0
2018-05-18 11:40:00,257.77,258.0,257.05,257.87,135649.0,257.77,258.0,257.05,257.87,135649.0
2018-05-18 11:50:00,257.88,258.64,257.75,258.29,172261.0,257.88,258.64,257.75,258.29,172261.0
2018-05-18 12:00:00,258.3,258.82,257.63,258.45,133453.0,258.3,258.82,257.63,258.45,133453.0
2018-05-18 12:10:00,258.45,258.99,257.63,257.67,146746.0,258.45,258.99,257.63,257.67,146746.0
2018-05-18 12:20:00,257.7,258.18,257.67,257.9,78559.0,257.7,258.18,257.67,257.9,78559.0
2018-05-18 12:30:00,257.8,257.89,256.56,257.07,137149.0,257.8,257.89,256.56,257.07,137149.0
2018-05-18 12:40:00,257.06,257.48,256.71,256.8,105072.0,257.06,257.48,256.71,256.8,105072.0
2018-05-18 12:50:00,256.76,256.84,255.29,255.83,230470.0,256.76,256.84,255.29,255.83,230470.0
2018-05-18 13:00:00,255.9,256.29,255.5,255.59,135658.0,255.9,256.29,255.5,255.59,135658.0
2018-05-18 13:10:00,255.59,255.8,255.14,255.33,137458.0,255.59,255.8,255.14,255.33,137458.0
2018-05-18 13:20:00,255.29,255.46,254.65,254.92,248522.0,255.29,255.46,254.65,254.92,248522.0
2018-05-18 13:30:00,254.99,255.1,253.16,253.67,352793.0,254.99,255.1,253.16,253.67,352793.0
2018-05-18 13:40:00,253.65,254.33,253.05,254.01,197839.0,253.65,254.33,253.05,254.01,197839.0
2018-05-18 13:50:00,253.96,254.87,253.76,254.65,172303.0,253.96,254.87,253.76,254.65,172303.0
2018-05-18 14:00:00,254.66,254.72,253.7,254.56,147520.0,254.66,254.72,253.7,254.56,147520.0
2018-05-18 14:10:00,254.55,254.64,253.6,253.86,134022.0,254.55,254.64,253.6,253.86,134022.0
2018-05-18 14:20:00,253.84,254.12,253.18,253.43,142409.0,253.84,254.12,253.18,253.43,142409.0
2018-05-18 14:30:00,253.39,253.43,252.23,252.91,243209.0,253.39,253.43,252.23,252.91,243209.0
2018-05-18 14:40:00,252.83,254.49,252.83,254.49,213951.0,252.83,254.49,252.83,254.49,213951.0
2018-05-18 14:50:00,254.52,255.0,253.61,253.98,215946.0,254.52,255.0,253.61,253.98,215946.0
2018-05-18 15:00:00,253.98,254.11,252.62,252.84,242322.0,253.98,254.11,252.62,252.84,242322.0
2018-05-18 15:10:00,252.86,253.26,252.61,253.21,276505.0,252.86,253.26,252.61,253.21,276505.0
2018-05-18 15:20:00,253.26,253.36,252.05,252.05,348301.0,253.26,253.36,252.05,252.05,348301.0
2018-05-18 15:30:00,252.09,253.02,251.58,253.02,458258.0,252.09,253.02,251.58,253.02,458258.0
2018-05-18 15:40:00,253.01,253.34,252.32,253.16,344320.0,253.01,253.34,252.32,253.16,344320.0
2018-05-18 15:50:00,253.11,253.64,252.58,253.06,526640.0,253.11,253.64,252.58,253.06,526640.0
2018-05-21 09:30:00,256.0,256.37,248.41,249.7,979519.0,256.0,256.37,248.41,249.7,979519.0
2018-05-21 09:40:00,249.72,250.26,246.63,247.91,706715.0,249.72,250.26,246.63,247.91,706715.0
2018-05-21 09:50:00,247.95,248.09,244.52,245.23,801271.0,247.95,248.09,244.52,245.23,801271.0
2018-05-21 10:00:00,245.24,245.89,243.19,244.16,696470.0,245.24,245.89,243.19,244.16,696470.0
2018-05-21 10:10:00,244.22,246.25,243.33,243.79,519954.0,244.22,246.25,243.33,243.79,519954.0
2018-05-21 10:20:00,243.73,244.24,242.0,243.19,539262.0,243.73,244.24,242.0,243.19,539262.0
2018-05-21 10:30:00,243.22,244.11,242.0,242.03,497351.0,243.22,244.11,242.0,242.03,497351.0
2018-05-21 10:40:00,242.03,242.43,240.5,241.0,571726.0,242.03,242.43,240.5,241.0,571726.0
2018-05-21 10:50:00,241.34,241.35,239.8,240.7,522916.0,241.34,241.35,239.8,240.7,522916.0
2018-05-21 11:00:00,240.69,241.7,240.34,241.49,437474.0,240.69,241.7,240.34,241.49,437474.0
2018-05-21 11:10:00,241.29,241.78,239.03,239.73,470721.0,241.29,241.78,239.03,239.73,470721.0
2018-05-21 11:20:00,239.7,240.38,237.83,239.14,612181.0,239.7,240.38,237.83,239.14,612181.0
2018-05-21 11:30:00,239.09,241.07,238.56,241.04,364555.0,239.09,241.07,238.56,241.04,364555.0
2018-05-21 11:40:00,241.04,241.49,240.25,240.83,268304.0,241.04,241.49,240.25,240.83,268304.0
2018-05-21 11:50:00,240.8,241.64,240.17,240.49,257485.0,240.8,241.64,240.17,240.49,257485.0
2018-05-21 12:00:00,240.4,241.05,240.1,240.84,294640.0,240.4,241.05,240.1,240.84,294640.0
2018-05-21 12:10:00,240.84,241.95,240.62,240.85,198593.0,240.84,241.95,240.62,240.85,198593.0
2018-05-21 12:20:00,240.66,241.46,240.22,241.4,111021.0,240.66,241.46,240.22,241.4,111021.0
2018-05-21 12:30:00,241.44,241.47,240.51,241.0,90513.0,241.44,241.47,240.51,241.0,90513.0
2018-05-21 12:40:00,240.94,242.95,240.76,242.11,207273.0,240.94,242.95,240.76,242.11,207273.0
2018-05-21 12:50:00,242.11,244.1,242.1,243.78,282437.0,242.11,244.1,242.1,243.78,282437.0
2018-05-21 13:00:00,243.61,243.87,242.31,243.27,164291.0,243.61,243.87,242.31,243.27,164291.0
2018-05-21 13:10:00,243.25,244.07,243.0,244.02,127777.0,243.25,244.07,243.0,244.02,127777.0
2018-05-21 13:20:00,244.04,244.11,242.36,242.72,133075.0,244.04,244.11,242.36,242.72,133075.0
2018-05-21 13:30:00,242.71,243.08,241.6,242.12,121688.0,242.71,243.08,241.6,242.12,121688.0
2018-05-21 13:40:00,242.14,242.75,242.02,242.25,87119.0,242.14,242.75,242.02,242.25,87119.0
2018-05-21 13:50:00,242.25,242.6,242.15,242.32,59232.0,242.25,242.6,242.15,242.32,59232.0
2018-05-21 14:00:00,242.31,242.35,241.25,241.7,117794.0,242.31,242.35,241.25,241.7,117794.0
2018-05-21 14:10:00,241.71,241.83,241.0,241.08,137673.0,241.71,241.83,241.0,241.08,137673.0
2018-05-21 14:20:00,241.04,241.08,240.47,240.65,176498.0,241.04,241.08,240.47,240.65,176498.0
2018-05-21 14:30:00,240.66,240.74,239.45,240.28,208388.0,240.66,240.74,239.45,240.28,208388.0
2018-05-21 14:40:00,240.23,240.93,240.05,240.36,118136.0,240.23,240.93,240.05,240.36,118136.0
2018-05-21 14:50:00,240.4,240.97,240.16,240.34,116920.0,240.4,240.97,240.16,240.34,116920.0
2018-05-21 15:00:00,240.35,240.35,239.34,239.53,180219.0,240.35,240.35,239.34,239.53,180219.0
2018-05-21 15:10:00,239.51,240.16,239.25,239.36,248110.0,239.51,240.16,239.25,239.36,248110.0
2018-05-21 15:20:00,239.32,239.65,238.5,238.77,251740.0,239.32,239.65,238.5,238.77,251740.0
2018-05-21 15:30:00,238.73,239.49,238.07,239.45,273270.0,238.73,239.49,238.07,239.45,273270.0
2018-05-21 15:40:00,239.45,239.95,238.9,239.8,292368.0,239.45,239.95,238.9,239.8,292368.0
2018-05-21 15:50:00,239.81,241.23,239.81,240.51,711226.0,239.81,241.23,239.81,240.51,711226.0
2018-05-22 09:30:00,243.56,245.63,242.5,245.62,910097.0,243.56,245.63,242.5,245.62,910097.0
2018-05-22 09:40:00,245.48,247.05,244.89,246.12,508057.0,245.48,247.05,244.89,246.12,508057.0
2018-05-22 09:50:00,246.15,246.4,244.07,244.33,466326.0,246.15,246.4,244.07,244.33,466326.0
2018-05-22 10:00:00,244.54,244.7,243.59,244.38,254663.0,244.54,244.7,243.59,244.38,254663.0
2018-05-22 10:10:00,244.43,244.55,242.15,242.67,263885.0,244.43,244.55,242.15,242.67,263885.0
2018-05-22 10:20:00,242.77,243.88,242.61,243.51,153717.0,242.77,243.88,242.61,243.51,153717.0
2018-05-22 10:30:00,243.43,244.3,243.11,243.45,204206.0,243.43,244.3,243.11,243.45,204206.0
2018-05-22 10:40:00,243.45,243.67,242.8,242.85,112582.0,243.45,243.67,242.8,242.85,112582.0
2018-05-22 10:50:00,242.97,243.02,241.55,241.59,204386.0,242.97,243.02,241.55,241.59,204386.0
2018-05-22 11:00:00,241.57,242.1,241.0,241.9,183554.0,241.57,242.1,241.0,241.9,183554.0
2018-05-22 11:10:00,241.86,242.44,241.61,241.79,153558.0,241.86,242.44,241.61,241.79,153558.0
2018-05-22 11:20:00,241.88,242.17,241.77,241.88,101905.0,241.88,242.17,241.77,241.88,101905.0
2018-05-22 11:30:00,241.9,242.23,241.7,241.76,104918.0,241.9,242.23,241.7,241.76,104918.0
2018-05-22 11:40:00,241.84,241.94,241.41,241.56,86004.0,241.84,241.94,241.41,241.56,86004.0
2018-05-22 11:50:00,241.59,241.63,240.79,240.85,90191.0,241.59,241.63,240.79,240.85,90191.0
2018-05-22 12:00:00,240.85,241.35,240.71,241.14,72863.0,240.85,241.35,240.71,241.14,72863.0
2018-05-22 12:10:00,241.1,241.5,240.8,240.8,89624.0,241.1,241.5,240.8,240.8,89624.0
2018-05-22 12:20:00,240.81,241.37,240.67,241.0,72561.0,240.81,241.37,240.67,241.0,72561.0
2018-05-22 12:30:00,240.96,241.26,240.32,240.5,108670.0,240.96,241.26,240.32,240.5,108670.0
2018-05-22 12:40:00,240.5,240.68,240.33,240.58,51045.0,240.5,240.68,240.33,240.58,51045.0
2018-05-22 12:50:00,240.51,240.69,240.25,240.43,63510.0,240.51,240.69,240.25,240.43,63510.0
2018-05-22 13:00:00,240.45,241.12,240.38,240.95,83836.0,240.45,241.12,240.38,240.95,83836.0
2018-05-22 13:10:00,240.9,241.4,240.89,241.09,53104.0,240.9,241.4,240.89,241.09,53104.0
2018-05-22 13:20:00,241.05,241.06,240.58,240.93,51922.0,241.05,241.06,240.58,240.93,51922.0
2018-05-22 13:30:00,240.89,241.06,240.75,240.86,37465.0,240.89,241.06,240.75,240.86,37465.0
2018-05-22 13:40:00,240.9,241.07,240.65,240.84,30843.0,240.9,241.07,240.65,240.84,30843.0
2018-05-22 13:50:00,240.92,241.05,240.72,240.74,32576.0,240.92,241.05,240.72,240.74,32576.0
2018-05-22 14:00:00,240.75,241.05,240.67,240.75,45896.0,240.75,241.05,240.67,240.75,45896.0
2018-05-22 14:10:00,240.75,241.05,240.64,240.97,38464.0,240.75,241.05,240.64,240.97,38464.0
2018-05-22 14:20:00,241.0,241.22,240.81,241.0,88812.0,241.0,241.22,240.81,241.0,88812.0
2018-05-22 14:30:00,241.03,241.6,240.97,241.39,112480.0,241.03,241.6,240.97,241.39,112480.0
2018-05-22 14:40:00,241.39,241.45,240.54,240.63,84257.0,241.39,241.45,240.54,240.63,84257.0
2018-05-22 14:50:00,240.59,241.22,240.56,240.79,66639.0,240.59,241.22,240.56,240.79,66639.0
2018-05-22 15:00:00,240.77,241.01,240.42,240.42,67974.0,240.77,241.01,240.42,240.42,67974.0
2018-05-22 15:10:00,240.42,240.65,240.17,240.47,69493.0,240.42,240.65,240.17,240.47,69493.0
2018-05-22 15:20:00,240.51,240.84,240.46,240.53,95897.0,240.51,240.84,240.46,240.53,95897.0
2018-05-22 15:30:00,240.53,240.72,240.14,240.19,74411.0,240.53,240.72,240.14,240.19,74411.0
2018-05-22 15:40:00,240.19,240.32,240.0,240.01,192084.0,240.19,240.32,240.0,240.01,192084.0
2018-05-22 15:50:00,240.0,240.14,239.6,239.98,346617.0,240.0,240.14,239.6,239.98,346617.0
2018-05-23 09:30:00,238.45,241.9,236.61,241.54,532656.0,238.45,241.9,236.61,241.54,532656.0
2018-05-23 09:40:00,241.65,243.33,241.5,242.34,356841.0,241.65,243.33,241.5,242.34,356841.0
2018-05-23 09:50:00,242.37,243.0,241.35,241.4,252971.0,242.37,243.0,241.35,241.4,252971.0
2018-05-23 10:00:00,241.37,242.03,240.32,241.75,107757.0,241.37,242.03,240.32,241.75,107757.0
2018-05-23 10:10:00,241.75,242.52,241.44,242.48,144905.0,241.75,242.52,241.44,242.48,144905.0
2018-05-23 10:20:00,242.41,243.17,242.29,243.1,256709.0,242.41,243.17,242.29,243.1,256709.0
2018-05-23 10:30:00,243.06,243.11,241.75,242.0,100019.0,243.06,243.11,241.75,242.0,100019.0
2018-05-23 10:40:00,242.08,242.12,241.2,241.87,99135.0,242.08,242.12,241.2,241.87,99135.0
2018-05-23 10:50:00,241.85,242.74,241.81,242.73,102311.0,241.85,242.74,241.81,242.73,102311.0
2018-05-23 11:00:00,242.76,243.21,242.43,242.9,160273.0,242.76,243.21,242.43,242.9,160273.0
2018-05-23 11:10:00,242.95,242.95,242.11,242.11,75198.0,242.95,242.95,242.11,242.11,75198.0
2018-05-23 11:20:00,242.18,242.87,242.07,242.16,57997.0,242.18,242.87,242.07,242.16,57997.0
2018-05-23 11:30:00,242.23,242.24,241.68,241.89,66111.0,242.23,242.24,241.68,241.89,66111.0
2018-05-23 11:40:00,241.85,243.2,241.82,243.11,107476.0,241.85,243.2,241.82,243.11,107476.0
2018-05-23 11:50:00,243.13,243.2,242.63,242.72,98905.0,243.13,243.2,242.63,242.72,98905.0
2018-05-23 12:00:00,242.72,242.85,242.31,242.47,45183.0,242.72,242.85,242.31,242.47,45183.0
2018-05-23 12:10:00,242.38,242.65,242.27,242.27,33943.0,242.38,242.65,242.27,242.27,33943.0
2018-05-23 12:20:00,242.33,242.36,241.66,241.73,57501.0,242.33,242.36,241.66,241.73,57501.0
2018-05-23 12:30:00,241.82,242.32,241.76,242.26,50915.0,241.82,242.32,241.76,242.26,50915.0
2018-05-23 12:40:00,242.3,242.54,242.19,242.34,21034.0,242.3,242.54,242.19,242.34,21034.0
2018-05-23 12:50:00,242.35,242.49,242.15,242.3,25050.0,242.35,242.49,242.15,242.3,25050.0
2018-05-23 13:00:00,242.38,242.41,241.76,242.0,48932.0,242.38,242.41,241.76,242.0,48932.0
2018-05-23 13:10:00,241.93,241.99,241.64,241.64,29731.0,241.93,241.99,241.64,241.64,29731.0
2018-05-23 13:20:00,241.63,241.98,241.55,241.93,34729.0,241.63,241.98,241.55,241.93,34729.0
2018-05-23 13:30:00,241.96,241.96,241.53,241.7,38054.0,241.96,241.96,241.53,241.7,38054.0
2018-05-23 13:40:00,241.72,242.12,241.62,241.72,56081.0,241.72,242.12,241.62,241.72,56081.0
2018-05-23 13:50:00,241.67,242.1,241.6,241.65,47686.0,241.67,242.1,241.6,241.65,47686.0
2018-05-23 14:00:00,241.7,242.24,241.21,241.99,59532.0,241.7,242.24,241.21,241.99,59532.0
2018-05-23 14:10:00,241.96,242.23,241.34,241.6,51352.0,241.96,242.23,241.34,241.6,51352.0
2018-05-23 14:20:00,241.7,241.71,241.3,241.44,43887.0,241.7,241.71,241.3,241.44,43887.0
2018-05-23 14:30:00,241.47,241.55,240.58,240.84,69471.0,241.47,241.55,240.58,240.84,69471.0
2018-05-23 14:40:00,240.8,241.08,240.6,240.67,46788.0,240.8,241.08,240.6,240.67,46788.0
2018-05-23 14:50:00,240.73,241.33,240.73,241.19,39345.0,240.73,241.33,240.73,241.19,39345.0
2018-05-23 15:00:00,241.13,241.39,240.9,240.95,76587.0,241.13,241.39,240.9,240.95,76587.0
2018-05-23 15:10:00,241.0,241.01,240.7,240.76,55393.0,241.0,241.01,240.7,240.76,55393.0
2018-05-23 15:20:00,240.78,240.78,240.08,240.19,74232.0,240.78,240.78,240.08,240.19,74232.0
2018-05-23 15:30:00,240.19,240.68,239.9,240.29,107490.0,240.19,240.68,239.9,240.29,107490.0
2018-05-23 15:40:00,240.31,240.36,239.9,240.24,116315.0,240.31,240.36,239.9,240.24,116315.0
2018-05-23 15:50:00,240.26,240.62,240.01,240.39,254487.0,240.26,240.62,240.01,240.39,254487.0
2018-05-24 09:30:00,243.24,243.96,240.73,241.92,511690.0,243.24,243.96,240.73,241.92,511690.0
2018-05-24 09:40:00,242.03,242.99,241.29,241.35,222463.0,242.03,242.99,241.29,241.35,222463.0
2018-05-24 09:50:00,241.4,242.54,241.4,242.09,196063.0,241.4,242.54,241.4,242.09,196063.0
2018-05-24 10:00:00,242.0,243.53,241.7,243.08,214181.0,242.0,243.53,241.7,243.08,214181.0
2018-05-24 10:10:00,243.02,243.32,242.4,242.91,133346.0,243.02,243.32,242.4,242.91,133346.0
2018-05-24 10:20:00,242.95,243.0,241.03,242.0,160893.0,242.95,243.0,241.03,242.0,160893.0
2018-05-24 10:30:00,241.97,242.06,240.26,241.3,153258.0,241.97,242.06,240.26,241.3,153258.0
2018-05-24 10:40:00,241.34,241.62,240.6,240.83,79875.0,241.34,241.62,240.6,240.83,79875.0
2018-05-24 10:50:00,240.82,241.14,240.05,240.3,93936.0,240.82,241.14,240.05,240.3,93936.0
2018-05-24 11:00:00,240.23,241.45,240.08,241.07,84525.0,240.23,241.45,240.08,241.07,84525.0
2018-05-24 11:10:00,241.14,241.75,241.0,241.61,70094.0,241.14,241.75,241.0,241.61,70094.0
2018-05-24 11:20:00,241.63,242.22,241.6,242.09,70964.0,241.63,242.22,241.6,242.09,70964.0
2018-05-24 11:30:00,242.12,242.48,241.86,242.43,74734.0,242.12,242.48,241.86,242.43,74734.0
2018-05-24 11:40:00,242.38,242.45,241.58,242.14,120970.0,242.38,242.45,241.58,242.14,120970.0
2018-05-24 11:50:00,242.1,242.42,241.85,242.3,52526.0,242.1,242.42,241.85,242.3,52526.0
2018-05-24 12:00:00,242.28,242.37,241.55,241.75,55311.0,242.28,242.37,241.55,241.75,55311.0
2018-05-24 12:10:00,241.86,242.3,241.55,242.2,43921.0,241.86,242.3,241.55,242.2,43921.0
2018-05-24 12:20:00,242.2,242.73,241.98,242.32,69136.0,242.2,242.73,241.98,242.32,69136.0
2018-05-24 12:30:00,242.33,242.45,241.63,241.84,51809.0,242.33,242.45,241.63,241.84,51809.0
2018-05-24 12:40:00,241.79,242.18,241.7,242.0,55857.0,241.79,242.18,241.7,242.0,55857.0
2018-05-24 12:50:00,241.96,242.22,241.85,242.01,46688.0,241.96,242.22,241.85,242.01,46688.0
2018-05-24 13:00:00,242.09,242.15,241.65,241.7,43265.0,242.09,242.15,241.65,241.7,43265.0
2018-05-24 13:10:00,241.7,241.74,241.32,241.45,51669.0,241.7,241.74,241.32,241.45,51669.0
2018-05-24 13:20:00,241.45,241.47,240.86,240.98,104971.0,241.45,241.47,240.86,240.98,104971.0
2018-05-24 13:30:00,241.0,241.11,240.73,241.03,92093.0,241.0,241.11,240.73,241.03,92093.0
2018-05-24 13:40:00,241.03,241.66,240.92,241.1,83315.0,241.03,241.66,240.92,241.1,83315.0
2018-05-24 13:50:00,241.1,241.19,240.85,241.02,84390.0,241.1,241.19,240.85,241.02,84390.0
2018-05-24 14:00:00,241.05,241.12,240.7,240.74,33967.0,241.05,241.12,240.7,240.74,33967.0
2018-05-24 14:10:00,240.8,241.05,240.71,241.0,36545.0,240.8,241.05,240.71,241.0,36545.0
2018-05-24 14:20:00,240.94,241.04,240.83,241.0,35854.0,240.94,241.04,240.83,241.0,35854.0
2018-05-24 14:30:00,241.0,241.02,240.86,240.98,49002.0,241.0,241.02,240.86,240.98,49002.0
2018-05-24 14:40:00,241.0,241.04,240.68,240.69,38461.0,241.0,241.04,240.68,240.69,38461.0
2018-05-24 14:50:00,240.66,240.71,240.4,240.63,38183.0,240.66,240.71,240.4,240.63,38183.0
2018-05-24 15:00:00,240.67,240.91,240.41,240.75,63784.0,240.67,240.91,240.41,240.75,63784.0
2018-05-24 15:10:00,240.73,240.86,240.52,240.69,42336.0,240.73,240.86,240.52,240.69,42336.0
2018-05-24 15:20:00,240.64,240.84,240.53,240.78,62613.0,240.64,240.84,240.53,240.78,62613.0
2018-05-24 15:30:00,240.75,240.81,240.48,240.5,98450.0,240.75,240.81,240.48,240.5,98450.0
2018-05-24 15:40:00,240.47,240.51,240.38,240.48,68266.0,240.47,240.51,240.38,240.48,68266.0
2018-05-24 15:50:00,240.42,240.66,240.12,240.26,235965.0,240.42,240.66,240.12,240.26,235965.0
2018-05-25 09:30:00,240.94,241.6,240.08,240.6,293638.0,240.94,241.6,240.08,240.6,293638.0
2018-05-25 09:40:00,240.7,242.5,240.29,241.51,251019.0,240.7,242.5,240.29,241.51,251019.0
2018-05-25 09:50:00,241.5,241.7,241.01,241.37,192789.0,241.5,241.7,241.01,241.37,192789.0
2018-05-25 10:00:00,241.31,242.57,241.22,242.43,153659.0,241.31,242.57,241.22,242.43,153659.0
2018-05-25 10:10:00,242.43,242.94,242.38,242.87,157812.0,242.43,242.94,242.38,242.87,157812.0
2018-05-25 10:20:00,242.88,242.88,242.22,242.37,64839.0,242.88,242.88,242.22,242.37,64839.0
2018-05-25 10:30:00,242.36,242.61,242.31,242.41,112332.0,242.36,242.61,242.31,242.41,112332.0
2018-05-25 10:40:00,242.4,242.93,242.32,242.56,79181.0,242.4,242.93,242.32,242.56,79181.0
2018-05-25 10:50:00,242.56,242.98,242.44,242.93,65845.0,242.56,242.98,242.44,242.93,65845.0
2018-05-25 11:00:00,242.97,242.98,242.5,242.96,70642.0,242.97,242.98,242.5,242.96,70642.0
2018-05-25 11:10:00,242.98,244.25,242.96,244.04,202490.0,242.98,244.25,242.96,244.04,202490.0
2018-05-25 11:20:00,244.11,245.0,243.9,244.47,159865.0,244.11,245.0,243.9,244.47,159865.0
2018-05-25 11:30:00,244.52,245.03,244.52,244.91,122345.0,244.52,245.03,244.52,244.91,122345.0
2018-05-25 11:40:00,244.91,245.0,244.47,244.65,98745.0,244.91,245.0,244.47,244.65,98745.0
2018-05-25 11:50:00,244.68,244.85,244.12,244.44,88849.0,244.68,244.85,244.12,244.44,88849.0
2018-05-25 12:00:00,244.34,244.54,244.1,244.21,82668.0,244.34,244.54,244.1,244.21,82668.0
2018-05-25 12:10:00,244.11,244.19,243.2,243.99,91439.0,244.11,244.19,243.2,243.99,91439.0
2018-05-25 12:20:00,243.91,244.79,243.75,244.65,42217.0,243.91,244.79,243.75,244.65,42217.0
2018-05-25 12:30:00,244.75,245.55,244.68,245.55,103828.0,244.75,245.55,244.68,245.55,103828.0
2018-05-25 12:40:00,245.51,245.59,245.2,245.41,71129.0,245.51,245.59,245.2,245.41,71129.0
2018-05-25 12:50:00,245.47,245.8,245.41,245.6,129835.0,245.47,245.8,245.41,245.6,129835.0
2018-05-25 13:00:00,245.6,245.66,245.51,245.6,47981.0,245.6,245.66,245.51,245.6,47981.0
2018-05-25 13:10:00,245.59,245.65,245.4,245.59,47910.0,245.59,245.65,245.4,245.59,47910.0
2018-05-25 13:20:00,245.6,245.68,245.51,245.57,73010.0,245.6,245.68,245.51,245.57,73010.0
2018-05-25 13:30:00,245.51,245.68,245.31,245.59,84035.0,245.51,245.68,245.31,245.59,84035.0
2018-05-25 13:40:00,245.53,245.64,245.42,245.59,27446.0,245.53,245.64,245.42,245.59,27446.0
2018-05-25 13:50:00,245.6,245.68,244.78,244.79,70379.0,245.6,245.68,244.78,244.79,70379.0
2018-05-25 14:00:00,244.8,245.46,244.53,245.39,74042.0,244.8,245.46,244.53,245.39,74042.0
2018-05-25 14:10:00,245.43,245.49,245.06,245.43,50486.0,245.43,245.49,245.06,245.43,50486.0
2018-05-25 14:20:00,245.47,245.5,245.11,245.37,51673.0,245.47,245.5,245.11,245.37,51673.0
2018-05-25 14:30:00,245.4,245.6,245.36,245.48,55393.0,245.4,245.6,245.36,245.48,55393.0
2018-05-25 14:40:00,245.45,245.49,245.1,245.27,62549.0,245.45,245.49,245.1,245.27,62549.0
2018-05-25 14:50:00,245.33,245.35,244.86,245.14,84254.0,245.33,245.35,244.86,245.14,84254.0
2018-05-25 15:00:00,245.08,245.15,244.44,244.53,135859.0,245.08,245.15,244.44,244.53,135859.0
2018-05-25 15:10:00,244.51,244.96,244.04,244.87,119770.0,244.51,244.96,244.04,244.87,119770.0
2018-05-25 15:20:00,244.88,244.96,243.82,244.09,102896.0,244.88,244.96,243.82,244.09,102896.0
2018-05-25 15:30:00,244.09,244.18,243.71,243.9,171517.0,244.09,244.18,243.71,243.9,171517.0
2018-05-25 15:40:00,243.94,244.14,243.75,243.94,91252.0,243.94,244.14,243.75,243.94,91252.0
2018-05-25 15:50:00,243.96,244.22,243.62,243.8,241795.0,243.96,244.22,243.62,243.8,241795.0
2018-05-29 09:30:00,242.67,243.63,241.16,241.16,345346.0,242.67,243.63,241.16,241.16,345346.0
2018-05-29 09:40:00,241.27,242.98,241.16,242.24,173107.0,241.27,242.98,241.16,242.24,173107.0
2018-05-29 09:50:00,242.39,244.01,242.18,243.64,317416.0,242.39,244.01,242.18,243.64,317416.0
2018-05-29 10:00:00,243.57,244.0,243.34,243.83,80336.0,243.57,244.0,243.34,243.83,80336.0
2018-05-29 10:10:00,243.84,244.25,243.26,243.73,136015.0,243.84,244.25,243.26,243.73,136015.0
2018-05-29 10:20:00,243.66,244.6,243.51,244.35,112722.0,243.66,244.6,243.51,244.35,112722.0
2018-05-29 10:30:00,244.45,244.45,243.42,243.88,67914.0,244.45,244.45,243.42,243.88,67914.0
2018-05-29 10:40:00,243.81,244.78,243.81,244.74,90251.0,243.81,244.78,243.81,244.74,90251.0
2018-05-29 10:50:00,244.78,245.04,244.32,245.03,88104.0,244.78,245.04,244.32,245.03,88104.0
2018-05-29 11:00:00,244.94,244.96,243.71,244.0,70165.0,244.94,244.96,243.71,244.0,70165.0
2018-05-29 11:10:00,244.0,244.28,243.63,243.69,57462.0,244.0,244.28,243.63,243.69,57462.0
2018-05-29 11:20:00,243.75,244.08,243.65,243.88,25663.0,243.75,244.08,243.65,243.88,25663.0
2018-05-29 11:30:00,243.94,244.04,243.41,243.54,34965.0,243.94,244.04,243.41,243.54,34965.0
2018-05-29 11:40:00,243.44,243.44,242.15,242.48,58907.0,243.44,243.44,242.15,242.48,58907.0
2018-05-29 11:50:00,242.39,242.74,242.3,242.35,24937.0,242.39,242.74,242.3,242.35,24937.0
2018-05-29 12:00:00,242.29,242.29,241.19,241.19,76199.0,242.29,242.29,241.19,241.19,76199.0
2018-05-29 12:10:00,241.18,242.22,240.8,241.89,137820.0,241.18,242.22,240.8,241.89,137820.0
2018-05-29 12:20:00,241.91,242.48,241.76,242.48,49455.0,241.91,242.48,241.76,242.48,49455.0
2018-05-29 12:30:00,242.48,242.99,242.33,242.56,41211.0,242.48,242.99,242.33,242.56,41211.0
2018-05-29 12:40:00,242.51,242.74,242.3,242.57,32636.0,242.51,242.74,242.3,242.57,32636.0
2018-05-29 12:50:00,242.57,242.91,242.45,242.82,31090.0,242.57,242.91,242.45,242.82,31090.0
2018-05-29 13:00:00,242.85,242.85,242.37,242.65,14770.0,242.85,242.85,242.37,242.65,14770.0
2018-05-29 13:10:00,242.66,243.18,242.51,242.99,20447.0,242.66,243.18,242.51,242.99,20447.0
2018-05-29 13:20:00,243.07,243.27,242.85,243.0,12417.0,243.07,243.27,242.85,243.0,12417.0
2018-05-29 13:30:00,242.95,242.95,242.44,242.47,31482.0,242.95,242.95,242.44,242.47,31482.0
2018-05-29 13:40:00,242.55,243.05,242.48,242.83,25841.0,242.55,243.05,242.48,242.83,25841.0
2018-05-29 13:50:00,242.8,242.92,242.37,242.4,15471.0,242.8,242.92,242.37,242.4,15471.0
2018-05-29 14:00:00,242.39,242.5,241.46,241.51,43136.0,242.39,242.5,241.46,241.51,43136.0
2018-05-29 14:10:00,241.61,241.98,241.5,241.81,27153.0,241.61,241.98,241.5,241.81,27153.0
2018-05-29 14:20:00,241.73,242.04,241.32,242.03,36027.0,241.73,242.04,241.32,242.03,36027.0
2018-05-29 14:30:00,242.09,242.29,241.79,241.79,20435.0,242.09,242.29,241.79,241.79,20435.0
2018-05-29 14:40:00,241.87,241.91,241.18,241.48,31305.0,241.87,241.91,241.18,241.48,31305.0
2018-05-29 14:50:00,241.46,241.5,241.1,241.11,22060.0,241.46,241.5,241.1,241.11,22060.0
2018-05-29 15:00:00,241.06,241.46,240.6,240.89,49089.0,241.06,241.46,240.6,240.89,49089.0
2018-05-29 15:10:00,240.86,241.2,240.75,241.05,23963.0,240.86,241.2,240.75,241.05,23963.0
2018-05-29 15:20:00,241.01,241.33,240.94,240.98,39770.0,241.01,241.33,240.94,240.98,39770.0
2018-05-29 15:30:00,241.08,241.63,240.94,241.55,51310.0,241.08,241.63,240.94,241.55,51310.0
2018-05-29 15:40:00,241.6,242.07,241.46,241.93,64072.0,241.6,242.07,241.46,241.93,64072.0
2018-05-29 15:50:00,241.96,242.77,241.84,242.05,209656.0,241.96,242.77,241.84,242.05,209656.0
2018-05-30 09:30:00,243.69,243.75,241.49,241.72,156516.0,243.69,243.75,241.49,241.72,156516.0
2018-05-30 09:40:00,241.74,242.22,241.32,241.81,83930.0,241.74,242.22,241.32,241.81,83930.0
2018-05-30 09:50:00,241.9,242.17,241.32,241.77,78779.0,241.9,242.17,241.32,241.77,78779.0
2018-05-30 10:00:00,241.84,242.37,240.8,242.33,78516.0,241.84,242.37,240.8,242.33,78516.0
2018-05-30 10:10:00,242.22,242.57,241.81,242.09,60207.0,242.22,242.57,241.81,242.09,60207.0
2018-05-30 10:20:00,242.09,242.2,241.28,241.51,68511.0,242.09,242.2,241.28,241.51,68511.0
2018-05-30 10:30:00,241.57,241.86,241.32,241.45,95111.0,241.57,241.86,241.32,241.45,95111.0
2018-05-30 10:40:00,241.49,242.31,241.49,242.21,77456.0,241.49,242.31,241.49,242.21,77456.0
2018-05-30 10:50:00,242.19,242.65,242.19,242.51,43483.0,242.19,242.65,242.19,242.51,43483.0
2018-05-30 11:00:00,242.55,242.65,242.05,242.05,41202.0,242.55,242.65,242.05,242.05,41202.0
2018-05-30 11:10:00,242.06,242.15,241.69,241.96,31244.0,242.06,242.15,241.69,241.96,31244.0
2018-05-30 11:20:00,241.95,242.48,241.89,242.37,151689.0,241.95,242.48,241.89,242.37,151689.0
2018-05-30 11:30:00,242.42,242.96,242.34,242.43,84885.0,242.42,242.96,242.34,242.43,84885.0
2018-05-30 11:40:00,242.54,242.67,242.22,242.3,30313.0,242.54,242.67,242.22,242.3,30313.0
2018-05-30 11:50:00,242.26,242.35,241.97,242.1,83971.0,242.26,242.35,241.97,242.1,83971.0
2018-05-30 12:00:00,242.15,242.29,241.65,241.79,36176.0,242.15,242.29,241.65,241.79,36176.0
2018-05-30 12:10:00,241.79,242.05,241.71,241.82,13819.0,241.79,242.05,241.71,241.82,13819.0
2018-05-30 12:20:00,241.82,242.58,241.72,241.85,44549.0,241.82,242.58,241.72,241.85,44549.0
2018-05-30 12:30:00,241.84,242.0,241.7,241.74,26837.0,241.84,242.0,241.7,241.74,26837.0
2018-05-30 12:40:00,241.74,241.74,241.4,241.64,23483.0,241.74,241.74,241.4,241.64,23483.0
2018-05-30 12:50:00,241.69,241.71,241.29,241.35,44466.0,241.69,241.71,241.29,241.35,44466.0
2018-05-30 13:00:00,241.3,241.51,241.02,241.07,39996.0,241.3,241.51,241.02,241.07,39996.0
2018-05-30 13:10:00,241.07,241.45,240.55,241.43,68262.0,241.07,241.45,240.55,241.43,68262.0
2018-05-30 13:20:00,241.36,241.46,240.95,240.96,32384.0,241.36,241.46,240.95,240.96,32384.0
2018-05-30 13:30:00,241.0,241.21,240.74,240.97,59822.0,241.0,241.21,240.74,240.97,59822.0
2018-05-30 13:40:00,241.0,241.0,240.7,240.86,39777.0,241.0,241.0,240.7,240.86,39777.0
2018-05-30 13:50:00,240.9,241.01,240.47,240.64,60288.0,240.9,241.01,240.47,240.64,60288.0
2018-05-30 14:00:00,240.67,241.34,240.6,241.31,56825.0,240.67,241.34,240.6,241.31,56825.0
2018-05-30 14:10:00,241.39,241.77,241.29,241.52,39985.0,241.39,241.77,241.29,241.52,39985.0
2018-05-30 14:20:00,241.56,241.57,241.03,241.16,29969.0,241.56,241.57,241.03,241.16,29969.0
2018-05-30 14:30:00,241.11,241.4,241.05,241.17,29739.0,241.11,241.4,241.05,241.17,29739.0
2018-05-30 14:40:00,241.18,241.21,240.65,241.04,52451.0,241.18,241.21,240.65,241.04,52451.0
2018-05-30 14:50:00,241.04,241.46,241.03,241.37,29536.0,241.04,241.46,241.03,241.37,29536.0
2018-05-30 15:00:00,241.37,241.39,240.8,240.85,31436.0,241.37,241.39,240.8,240.85,31436.0
2018-05-30 15:10:00,240.89,241.15,240.81,241.02,122993.0,240.89,241.15,240.81,241.02,122993.0
2018-05-30 15:20:00,240.97,241.21,240.96,241.07,42369.0,240.97,241.21,240.96,241.07,42369.0
2018-05-30 15:30:00,241.08,241.22,240.83,241.15,57420.0,241.08,241.22,240.83,241.15,57420.0
2018-05-30 15:40:00,241.17,241.19,240.9,241.01,81016.0,241.17,241.19,240.9,241.01,81016.0
2018-05-30 15:50:00,241.03,241.78,241.02,241.63,188459.0,241.03,241.78,241.02,241.63,188459.0
2018-05-31 09:30:00,242.04,245.52,241.96,245.0,332768.0,242.04,245.52,241.96,245.0,332768.0
2018-05-31 09:40:00,245.01,245.48,244.37,244.57,160488.0,245.01,245.48,244.37,244.57,160488.0
2018-05-31 09:50:00,244.57,245.0,243.77,244.14,263714.0,244.57,245.0,243.77,244.14,263714.0
2018-05-31 10:00:00,244.09,244.18,243.59,243.84,104293.0,244.09,244.18,243.59,243.84,104293.0
2018-05-31 10:10:00,243.75,244.32,243.58,244.04,73620.0,243.75,244.32,243.58,244.04,73620.0
2018-05-31 10:20:00,244.01,244.67,243.79,244.55,57113.0,244.01,244.67,243.79,244.55,57113.0
2018-05-31 10:30:00,244.54,244.94,244.2,244.4,98149.0,244.54,244.94,244.2,244.4,98149.0
2018-05-31 10:40:00,244.37,245.03,243.22,243.71,79867.0,244.37,245.03,243.22,243.71,79867.0
2018-05-31 10:50:00,243.61,244.08,243.44,243.75,36880.0,243.61,244.08,243.44,243.75,36880.0
2018-05-31 11:00:00,243.67,244.39,243.64,243.82,36773.0,243.67,244.39,243.64,243.82,36773.0
2018-05-31 11:10:00,243.78,243.94,242.77,243.1,74989.0,243.78,243.94,242.77,243.1,74989.0
2018-05-31 11:20:00,243.0,243.85,242.99,243.6,37925.0,243.0,243.85,242.99,243.6,37925.0
2018-05-31 11:30:00,243.59,244.44,243.34,244.23,46144.0,243.59,244.44,243.34,244.23,46144.0
2018-05-31 11:40:00,244.28,244.9,244.16,244.7,72376.0,244.28,244.9,244.16,244.7,72376.0
2018-05-31 11:50:00,244.68,244.76,243.69,243.71,47137.0,244.68,244.76,243.69,243.71,47137.0
2018-05-31 12:00:00,243.7,244.23,243.55,244.11,34507.0,243.7,244.23,243.55,244.11,34507.0
2018-05-31 12:10:00,244.12,244.69,244.12,244.4,30906.0,244.12,244.69,244.12,244.4,30906.0
2018-05-31 12:20:00,244.4,244.47,244.06,244.33,33956.0,244.4,244.47,244.06,244.33,33956.0
2018-05-31 12:30:00,244.23,244.48,244.05,244.35,24253.0,244.23,244.48,244.05,244.35,24253.0
2018-05-31 12:40:00,244.34,244.5,244.21,244.47,58503.0,244.34,244.5,244.21,244.47,58503.0
2018-05-31 12:50:00,244.5,244.5,244.08,244.36,35778.0,244.5,244.5,244.08,244.36,35778.0
2018-05-31 13:00:00,244.35,244.44,244.01,244.4,21717.0,244.35,244.44,244.01,244.4,21717.0
2018-05-31 13:10:00,244.36,244.5,244.25,244.45,59191.0,244.36,244.5,244.25,244.45,59191.0
2018-05-31 13:20:00,244.46,244.9,244.41,244.9,83346.0,244.46,244.9,244.41,244.9,83346.0
2018-05-31 13:30:00,244.91,244.98,244.29,244.37,35787.0,244.91,244.98,244.29,244.37,35787.0
2018-05-31 13:40:00,244.35,245.0,244.35,244.97,21718.0,244.35,245.0,244.35,244.97,21718.0
2018-05-31 13:50:00,244.9,244.96,244.06,244.3,61428.0,244.9,244.96,244.06,244.3,61428.0
2018-05-31 14:00:00,244.16,244.21,243.6,243.7,29184.0,244.16,244.21,243.6,243.7,29184.0
2018-05-31 14:10:00,243.71,244.39,243.59,244.13,40899.0,243.71,244.39,243.59,244.13,40899.0
2018-05-31 14:20:00,244.13,244.75,244.13,244.36,47351.0,244.13,244.75,244.13,244.36,47351.0
2018-05-31 14:30:00,244.29,244.36,243.89,243.9,26576.0,244.29,244.36,243.89,243.9,26576.0
2018-05-31 14:40:00,243.9,244.2,243.87,243.98,34940.0,243.9,244.2,243.87,243.98,34940.0
2018-05-31 14:50:00,244.0,244.04,243.5,243.63,31835.0,244.0,244.04,243.5,243.63,31835.0
2018-05-31 15:00:00,243.64,243.87,243.49,243.56,37896.0,243.64,243.87,243.49,243.56,37896.0
2018-05-31 15:10:00,243.56,243.75,243.41,243.45,40478.0,243.56,243.75,243.41,243.45,40478.0
2018-05-31 15:20:00,243.56,243.59,243.32,243.36,31201.0,243.56,243.59,243.32,243.36,31201.0
2018-05-31 15:30:00,243.38,243.44,243.02,243.05,58336.0,243.38,243.44,243.02,243.05,58336.0
2018-05-31 15:40:00,243.05,243.35,242.93,243.18,86906.0,243.05,243.35,242.93,243.18,86906.0
2018-05-31 15:50:00,243.17,243.3,242.46,242.57,306981.0,243.17,243.3,242.46,242.57,306981.0
2018-06-01 09:30:00,245.39,246.5,245.0,246.41,385133.0,245.39,246.5,245.0,246.41,385133.0
2018-06-01 09:40:00,246.44,246.55,244.85,245.12,150813.0,246.44,246.55,244.85,245.12,150813.0
2018-06-01 09:50:00,245.19,246.05,245.11,245.84,74876.0,245.19,246.05,245.11,245.84,74876.0
2018-06-01 10:00:00,245.88,247.0,245.74,246.11,140262.0,245.88,247.0,245.74,246.11,140262.0
2018-06-01 10:10:00,246.18,247.2,245.98,246.84,117644.0,246.18,247.2,245.98,246.84,117644.0
2018-06-01 10:20:00,246.92,247.93,246.88,247.45,173254.0,246.92,247.93,246.88,247.45,173254.0
2018-06-01 10:30:00,247.51,248.25,247.48,248.02,150689.0,247.51,248.25,247.48,248.02,150689.0
2018-06-01 10:40:00,248.03,248.04,247.29,247.91,73367.0,248.03,248.04,247.29,247.91,73367.0
2018-06-01 10:50:00,247.92,249.8,247.87,249.76,223612.0,247.92,249.8,247.87,249.76,223612.0
2018-06-01 11:00:00,249.67,249.94,249.33,249.73,97851.0,249.67,249.94,249.33,249.73,97851.0
2018-06-01 11:10:00,249.75,250.0,249.37,249.47,78148.0,249.75,250.0,249.37,249.47,78148.0
2018-06-01 11:20:00,249.49,249.53,248.25,248.26,74531.0,249.49,249.53,248.25,248.26,74531.0
2018-06-01 11:30:00,248.26,249.58,248.26,249.53,103440.0,248.26,249.58,248.26,249.53,103440.0
2018-06-01 11:40:00,249.47,250.02,249.47,249.82,76528.0,249.47,250.02,249.47,249.82,76528.0
2018-06-01 11:50:00,249.77,250.04,249.53,249.63,92674.0,249.77,250.04,249.53,249.63,92674.0
2018-06-01 12:00:00,249.7,250.0,249.7,249.96,56087.0,249.7,250.0,249.7,249.96,56087.0
2018-06-01 12:10:00,249.96,250.0,249.8,249.81,65099.0,249.96,250.0,249.8,249.81,65099.0
2018-06-01 12:20:00,249.85,250.5,249.32,250.43,81389.0,249.85,250.5,249.32,250.43,81389.0
2018-06-01 12:30:00,250.48,251.0,250.09,250.26,123027.0,250.48,251.0,250.09,250.26,123027.0
2018-06-01 12:40:00,250.27,250.4,249.82,249.86,54677.0,250.27,250.4,249.82,249.86,54677.0
2018-06-01 12:50:00,249.9,250.53,249.85,250.01,52933.0,249.9,250.53,249.85,250.01,52933.0
2018-06-01 13:00:00,250.17,250.21,249.71,249.93,44511.0,250.17,250.21,249.71,249.93,44511.0
2018-06-01 13:10:00,249.9,249.94,249.18,249.56,54998.0,249.9,249.94,249.18,249.56,54998.0
2018-06-01 13:20:00,249.49,249.89,249.24,249.67,46666.0,249.49,249.89,249.24,249.67,46666.0
2018-06-01 13:30:00,249.7,249.96,249.41,249.89,32986.0,249.7,249.96,249.41,249.89,32986.0
2018-06-01 13:40:00,249.91,250.01,249.77,249.9,27831.0,249.91,250.01,249.77,249.9,27831.0
2018-06-01 13:50:00,249.92,249.98,249.56,249.61,34802.0,249.92,249.98,249.56,249.61,34802.0
2018-06-01 14:00:00,249.61,249.67,248.86,249.0,57089.0,249.61,249.67,248.86,249.0,57089.0
2018-06-01 14:10:00,249.0,249.03,248.4,248.94,55078.0,249.0,249.03,248.4,248.94,55078.0
2018-06-01 14:20:00,249.1,249.57,249.1,249.42,25088.0,249.1,249.57,249.1,249.42,25088.0
2018-06-01 14:30:00,249.44,249.82,249.12,249.17,54005.0,249.44,249.82,249.12,249.17,54005.0
2018-06-01 14:40:00,249.29,249.41,248.65,249.02,40367.0,249.29,249.41,248.65,249.02,40367.0
2018-06-01 14:50:00,248.93,249.25,248.56,248.7,39559.0,248.93,249.25,248.56,248.7,39559.0
2018-06-01 15:00:00,248.71,248.84,248.26,248.77,31054.0,248.71,248.84,248.26,248.77,31054.0
2018-06-01 15:10:00,248.74,248.85,248.49,248.76,44952.0,248.74,248.85,248.49,248.76,44952.0
2018-06-01 15:20:00,248.75,248.81,248.41,248.72,51481.0,248.75,248.81,248.41,248.72,51481.0
2018-06-01 15:30:00,248.63,249.1,248.6,249.01,56943.0,248.63,249.1,248.6,249.01,56943.0
2018-06-01 15:40:00,248.98,249.08,248.53,248.69,85589.0,248.98,249.08,248.53,248.69,85589.0
2018-06-01 15:50:00,248.67,249.48,248.15,248.41,297265.0,248.67,249.48,248.15,248.41,297265.0
2018-06-04 09:30:00,251.0,255.13,251.0,254.99,515107.0,251.0,255.13,251.0,254.99,515107.0
2018-06-04 09:40:00,255.04,257.69,255.04,257.02,297816.0,255.04,257.69,255.04,257.02,297816.0
2018-06-04 09:50:00,257.1,258.4,255.84,258.2,296423.0,257.1,258.4,255.84,258.2,296423.0
2018-06-04 10:00:00,258.2,258.72,256.44,256.68,205610.0,258.2,258.72,256.44,256.68,205610.0
2018-06-04 10:10:00,256.74,257.43,256.43,257.05,121204.0,256.74,257.43,256.43,257.05,121204.0
2018-06-04 10:20:00,257.17,257.3,256.8,257.27,71333.0,257.17,257.3,256.8,257.27,71333.0
2018-06-04 10:30:00,257.13,258.29,256.55,258.16,101830.0,257.13,258.29,256.55,258.16,101830.0
2018-06-04 10:40:00,258.22,260.88,258.22,259.52,298774.0,258.22,260.88,258.22,259.52,298774.0
2018-06-04 10:50:00,259.54,259.86,258.8,259.7,119028.0,259.54,259.86,258.8,259.7,119028.0
2018-06-04 11:00:00,259.76,260.19,258.9,259.31,134757.0,259.76,260.19,258.9,259.31,134757.0
2018-06-04 11:10:00,259.34,259.53,258.5,259.21,96065.0,259.34,259.53,258.5,259.21,96065.0
2018-06-04 11:20:00,259.24,259.36,258.37,259.03,84545.0,259.24,259.36,258.37,259.03,84545.0
2018-06-04 11:30:00,259.03,259.62,258.48,258.75,77244.0,259.03,259.62,258.48,258.75,77244.0
2018-06-04 11:40:00,258.79,259.2,258.27,259.2,57495.0,258.79,259.2,258.27,259.2,57495.0
2018-06-04 11:50:00,259.21,259.45,258.71,259.32,56340.0,259.21,259.45,258.71,259.32,56340.0
2018-06-04 12:00:00,259.33,259.5,258.79,258.89,60867.0,259.33,259.5,258.79,258.89,60867.0
2018-06-04 12:10:00,258.83,259.07,258.67,258.93,46014.0,258.83,259.07,258.67,258.93,46014.0
2018-06-04 12:20:00,258.92,259.04,258.77,258.95,61345.0,258.92,259.04,258.77,258.95,61345.0
2018-06-04 12:30:00,258.93,259.91,258.88,259.46,43155.0,258.93,259.91,258.88,259.46,43155.0
2018-06-04 12:40:00,259.48,259.63,259.11,259.62,42824.0,259.48,259.63,259.11,259.62,42824.0
2018-06-04 12:50:00,259.63,259.9,259.58,259.62,41281.0,259.63,259.9,259.58,259.62,41281.0
2018-06-04 13:00:00,259.65,260.02,259.51,259.98,56057.0,259.65,260.02,259.51,259.98,56057.0
2018-06-04 13:10:00,260.0,260.05,259.61,259.88,35095.0,260.0,260.05,259.61,259.88,35095.0
2018-06-04 13:20:00,259.85,259.88,259.45,259.64,37118.0,259.85,259.88,259.45,259.64,37118.0
2018-06-04 13:30:00,259.64,259.65,258.82,258.95,55479.0,259.64,259.65,258.82,258.95,55479.0
2018-06-04 13:40:00,258.9,259.48,258.6,259.31,37028.0,258.9,259.48,258.6,259.31,37028.0
2018-06-04 13:50:00,259.22,259.67,259.22,259.67,55423.0,259.22,259.67,259.22,259.67,55423.0
2018-06-04 14:00:00,259.68,260.04,259.17,259.22,64862.0,259.68,260.04,259.17,259.22,64862.0
2018-06-04 14:10:00,259.22,259.4,259.05,259.31,36255.0,259.22,259.4,259.05,259.31,36255.0
2018-06-04 14:20:00,259.33,259.63,259.2,259.57,23745.0,259.33,259.63,259.2,259.57,23745.0
2018-06-04 14:30:00,259.6,259.98,259.58,259.82,47042.0,259.6,259.98,259.58,259.82,47042.0
2018-06-04 14:40:00,259.77,260.05,259.36,259.99,66312.0,259.77,260.05,259.36,259.99,66312.0
2018-06-04 14:50:00,260.04,260.13,259.71,259.96,43484.0,260.04,260.13,259.71,259.96,43484.0
2018-06-04 15:00:00,259.96,260.05,259.61,259.69,57162.0,259.96,260.05,259.61,259.69,57162.0
2018-06-04 15:10:00,259.74,260.1,259.6,260.05,84210.0,259.74,260.1,259.6,260.05,84210.0
2018-06-04 15:20:00,260.13,260.5,260.07,260.26,67596.0,260.13,260.5,260.07,260.26,67596.0
2018-06-04 15:30:00,260.26,260.92,260.25,260.92,118233.0,260.26,260.92,260.25,260.92,118233.0
2018-06-04 15:40:00,260.93,261.0,260.63,260.89,162225.0,260.93,261.0,260.63,260.89,162225.0
2018-06-04 15:50:00,260.89,261.0,260.7,260.91,223468.0,260.89,261.0,260.7,260.91,223468.0
2018-06-05 09:30:00,262.25,262.88,261.01,262.74,377278.0,262.25,262.88,261.01,262.74,377278.0
2018-06-05 09:40:00,262.61,262.74,261.25,261.97,196970.0,262.61,262.74,261.25,261.97,196970.0
2018-06-05 09:50:00,261.97,263.28,261.22,263.26,131573.0,261.97,263.28,261.22,263.26,131573.0
2018-06-05 10:00:00,263.26,265.41,263.22,264.28,256067.0,263.26,265.41,263.22,264.28,256067.0
2018-06-05 10:10:00,264.45,264.97,263.36,263.5,106398.0,264.45,264.97,263.36,263.5,106398.0
2018-06-05 10:20:00,263.5,264.39,262.91,263.06,84455.0,263.5,264.39,262.91,263.06,84455.0
2018-06-05 10:30:00,263.12,263.19,260.54,261.64,116043.0,263.12,263.19,260.54,261.64,116043.0
2018-06-05 10:40:00,261.7,261.78,260.26,260.35,113740.0,261.7,261.78,260.26,260.35,113740.0
2018-06-05 10:50:00,260.28,261.19,259.68,260.79,106826.0,260.28,261.19,259.68,260.79,106826.0
2018-06-05 11:00:00,260.9,260.92,257.36,257.45,143393.0,260.9,260.92,257.36,257.45,143393.0
2018-06-05 11:10:00,257.47,258.35,257.39,258.02,161244.0,257.47,258.35,257.39,258.02,161244.0
2018-06-05 11:20:00,258.07,258.33,257.17,257.51,89493.0,258.07,258.33,257.17,257.51,89493.0
2018-06-05 11:30:00,257.53,257.58,255.6,256.02,297535.0,257.53,257.58,255.6,256.02,297535.0
2018-06-05 11:40:00,256.02,257.18,255.2,257.18,214729.0,256.02,257.18,255.2,257.18,214729.0
2018-06-05 11:50:00,257.06,258.83,256.96,258.29,137169.0,257.06,258.83,256.96,258.29,137169.0
2018-06-05 12:00:00,258.28,258.7,258.06,258.68,66501.0,258.28,258.7,258.06,258.68,66501.0
2018-06-05 12:10:00,258.67,259.27,258.53,258.67,82988.0,258.67,259.27,258.53,258.67,82988.0
2018-06-05 12:20:00,258.77,259.22,258.63,259.12,40105.0,258.77,259.22,258.63,259.12,40105.0
2018-06-05 12:30:00,259.2,259.29,258.09,258.97,48338.0,259.2,259.29,258.09,258.97,48338.0
2018-06-05 12:40:00,258.97,259.05,258.31,258.5,30801.0,258.97,259.05,258.31,258.5,30801.0
2018-06-05 12:50:00,258.51,259.65,258.42,259.59,42199.0,258.51,259.65,258.42,259.59,42199.0
2018-06-05 13:00:00,259.67,259.95,259.46,259.95,54548.0,259.67,259.95,259.46,259.95,54548.0
2018-06-05 13:10:00,259.96,260.46,259.84,260.25,43585.0,259.96,260.46,259.84,260.25,43585.0
2018-06-05 13:20:00,260.34,260.47,259.64,260.08,62295.0,260.34,260.47,259.64,260.08,62295.0
2018-06-05 13:30:00,260.14,260.3,259.67,259.67,37536.0,260.14,260.3,259.67,259.67,37536.0
2018-06-05 13:40:00,259.66,259.94,259.06,259.84,42178.0,259.66,259.94,259.06,259.84,42178.0
2018-06-05 13:50:00,259.86,259.97,259.55,259.71,23805.0,259.86,259.97,259.55,259.71,23805.0
2018-06-05 14:00:00,259.64,259.71,259.2,259.57,33803.0,259.64,259.71,259.2,259.57,33803.0
2018-06-05 14:10:00,259.63,259.94,259.56,259.93,39470.0,259.63,259.94,259.56,259.93,39470.0
2018-06-05 14:20:00,259.94,260.36,259.94,260.22,56023.0,259.94,260.36,259.94,260.22,56023.0
2018-06-05 14:30:00,260.25,260.38,259.9,260.13,64540.0,260.25,260.38,259.9,260.13,64540.0
2018-06-05 14:40:00,260.05,260.7,260.03,260.62,41678.0,260.05,260.7,260.03,260.62,41678.0
2018-06-05 14:50:00,260.62,260.63,260.06,260.19,31952.0,260.62,260.63,260.06,260.19,31952.0
2018-06-05 15:00:00,260.19,260.45,260.12,260.43,22219.0,260.19,260.45,260.12,260.43,22219.0
2018-06-05 15:10:00,260.43,260.48,260.17,260.36,25579.0,260.43,260.48,260.17,260.36,25579.0
2018-06-05 15:20:00,260.37,260.42,260.07,260.2,31962.0,260.37,260.42,260.07,260.2,31962.0
2018-06-05 15:30:00,260.16,260.34,259.61,259.94,55340.0,260.16,260.34,259.61,259.94,55340.0
2018-06-05 15:40:00,260.01,260.09,259.69,260.09,46916.0,260.01,260.09,259.69,260.09,46916.0
2018-06-05 15:50:00,260.05,260.23,259.81,260.0,130104.0,260.05,260.23,259.81,260.0,130104.0
2018-06-06 09:30:00,260.18,261.38,259.72,260.81,207581.0,260.18,261.38,259.72,260.81,207581.0
2018-06-06 09:40:00,260.94,261.76,260.74,260.94,109129.0,260.94,261.76,260.74,260.94,109129.0
2018-06-06 09:50:00,260.9,261.51,259.09,259.1,68278.0,260.9,261.51,259.09,259.1,68278.0
2018-06-06 10:00:00,259.23,259.65,257.53,258.85,123065.0,259.23,259.65,257.53,258.85,123065.0
2018-06-06 10:10:00,258.74,258.82,257.08,257.29,64640.0,258.74,258.82,257.08,257.29,64640.0
2018-06-06 10:20:00,257.46,259.65,257.21,259.49,104375.0,257.46,259.65,257.21,259.49,104375.0
2018-06-06 10:30:00,259.42,259.88,258.62,259.84,63038.0,259.42,259.88,258.62,259.84,63038.0
2018-06-06 10:40:00,259.75,260.45,259.32,259.47,45868.0,259.75,260.45,259.32,259.47,45868.0
2018-06-06 10:50:00,259.5,260.45,259.47,260.27,28883.0,259.5,260.45,259.47,260.27,28883.0
2018-06-06 11:00:00,260.41,261.67,260.41,261.37,70286.0,260.41,261.67,260.41,261.37,70286.0
2018-06-06 11:10:00,261.4,261.44,260.61,261.21,47482.0,261.4,261.44,260.61,261.21,47482.0
2018-06-06 11:20:00,261.17,261.51,260.81,261.13,36703.0,261.17,261.51,260.81,261.13,36703.0
2018-06-06 11:30:00,261.22,262.09,261.22,261.74,57268.0,261.22,262.09,261.22,261.74,57268.0
2018-06-06 11:40:00,261.82,262.04,261.75,261.83,36148.0,261.82,262.04,261.75,261.83,36148.0
2018-06-06 11:50:00,261.83,262.02,261.42,261.98,42000.0,261.83,262.02,261.42,261.98,42000.0
2018-06-06 12:00:00,261.98,262.0,261.5,261.59,35329.0,261.98,262.0,261.5,261.59,35329.0
2018-06-06 12:10:00,261.67,262.02,261.58,261.73,27179.0,261.67,262.02,261.58,261.73,27179.0
2018-06-06 12:20:00,261.73,261.95,261.37,261.87,24453.0,261.73,261.95,261.37,261.87,24453.0
2018-06-06 12:30:00,261.94,262.48,261.77,262.09,38207.0,261.94,262.48,261.77,262.09,38207.0
2018-06-06 12:40:00,262.16,262.44,261.97,262.05,39900.0,262.16,262.44,261.97,262.05,39900.0
2018-06-06 12:50:00,262.04,262.5,262.0,262.23,36453.0,262.04,262.5,262.0,262.23,36453.0
2018-06-06 13:00:00,262.13,262.77,262.06,262.49,28390.0,262.13,262.77,262.06,262.49,28390.0
2018-06-06 13:10:00,262.51,262.58,261.82,262.24,50971.0,262.51,262.58,261.82,262.24,50971.0
2018-06-06 13:20:00,262.2,262.2,261.38,261.98,42960.0,262.2,262.2,261.38,261.98,42960.0
2018-06-06 13:30:00,262.07,263.04,262.05,262.96,51436.0,262.07,263.04,262.05,262.96,51436.0
2018-06-06 13:40:00,262.94,263.11,262.21,262.21,48701.0,262.94,263.11,262.21,262.21,48701.0
2018-06-06 13:50:00,262.15,262.2,261.04,261.26,68607.0,262.15,262.2,261.04,261.26,68607.0
2018-06-06 14:00:00,261.37,262.32,261.37,262.13,32630.0,261.37,262.32,261.37,262.13,32630.0
2018-06-06 14:10:00,262.22,262.69,262.14,262.32,15585.0,262.22,262.69,262.14,262.32,15585.0
2018-06-06 14:20:00,262.18,262.89,262.18,262.83,19012.0,262.18,262.89,262.18,262.83,19012.0
2018-06-06 14:30:00,262.73,263.01,262.57,262.61,26870.0,262.73,263.01,262.57,262.61,26870.0
2018-06-06 14:40:00,262.6,262.81,262.2,262.67,72585.0,262.6,262.81,262.2,262.67,72585.0
2018-06-06 14:50:00,262.79,263.3,262.77,262.89,48397.0,262.79,263.3,262.77,262.89,48397.0
2018-06-06 15:00:00,262.94,263.77,262.87,263.47,51612.0,262.94,263.77,262.87,263.47,51612.0
2018-06-06 15:10:00,263.49,263.49,263.07,263.12,61578.0,263.49,263.49,263.07,263.12,61578.0
2018-06-06 15:20:00,263.11,263.51,262.91,263.44,46827.0,263.11,263.51,262.91,263.44,46827.0
2018-06-06 15:30:00,263.48,263.56,263.32,263.4,55639.0,263.48,263.56,263.32,263.4,55639.0
2018-06-06 15:40:00,263.42,263.46,263.27,263.35,88666.0,263.42,263.46,263.27,263.35,88666.0
2018-06-06 15:50:00,263.34,263.99,263.33,263.98,211674.0,263.34,263.99,263.33,263.98,211674.0
2018-06-07 09:30:00,264.69,266.8,264.11,265.25,372210.0,264.69,266.8,264.11,265.25,372210.0
2018-06-07 09:40:00,265.25,268.0,264.8,267.19,239061.0,265.25,268.0,264.8,267.19,239061.0
2018-06-07 09:50:00,267.12,267.37,266.01,266.44,108870.0,267.12,267.37,266.01,266.44,108870.0
2018-06-07 10:00:00,266.43,267.15,266.12,266.35,147068.0,266.43,267.15,266.12,266.35,147068.0
2018-06-07 10:10:00,266.25,266.37,264.8,265.89,143768.0,266.25,266.37,264.8,265.89,143768.0
2018-06-07 10:20:00,265.88,266.0,264.76,265.72,133228.0,265.88,266.0,264.76,265.72,133228.0
2018-06-07 10:30:00,265.73,265.74,264.52,264.8,127108.0,265.73,265.74,264.52,264.8,127108.0
2018-06-07 10:40:00,264.83,266.18,264.72,265.27,116495.0,264.83,266.18,264.72,265.27,116495.0
2018-06-07 10:50:00,265.17,266.21,264.91,265.77,72778.0,265.17,266.21,264.91,265.77,72778.0
2018-06-07 11:00:00,265.94,266.03,264.95,265.07,52104.0,265.94,266.03,264.95,265.07,52104.0
2018-06-07 11:10:00,265.18,266.33,265.17,266.25,43698.0,265.18,266.33,265.17,266.25,43698.0
2018-06-07 11:20:00,266.25,266.25,265.71,266.0,44484.0,266.25,266.25,265.71,266.0,44484.0
2018-06-07 11:30:00,265.98,266.25,265.85,266.12,60745.0,265.98,266.25,265.85,266.12,60745.0
2018-06-07 11:40:00,266.21,266.33,265.83,266.17,38016.0,266.21,266.33,265.83,266.17,38016.0
2018-06-07 11:50:00,266.12,266.17,264.99,265.38,48872.0,266.12,266.17,264.99,265.38,48872.0
2018-06-07 12:00:00,265.24,265.74,265.17,265.18,35989.0,265.24,265.74,265.17,265.18,35989.0
2018-06-07 12:10:00,265.12,265.52,264.9,264.99,34979.0,265.12,265.52,264.9,264.99,34979.0
2018-06-07 12:20:00,265.1,265.76,264.89,265.5,31164.0,265.1,265.76,264.89,265.5,31164.0
2018-06-07 12:30:00,265.47,265.48,264.92,265.12,21008.0,265.47,265.48,264.92,265.12,21008.0
2018-06-07 12:40:00,265.14,265.28,264.58,264.88,26190.0,265.14,265.28,264.58,264.88,26190.0
2018-06-07 12:50:00,264.72,265.46,264.52,265.08,38601.0,264.72,265.46,264.52,265.08,38601.0
2018-06-07 13:00:00,264.99,265.02,264.33,264.4,22322.0,264.99,265.02,264.33,264.4,22322.0
2018-06-07 13:10:00,264.37,264.72,263.66,263.84,50469.0,264.37,264.72,263.66,263.84,50469.0
2018-06-07 13:20:00,263.96,264.91,263.95,264.57,32554.0,263.96,264.91,263.95,264.57,32554.0
2018-06-07 13:30:00,264.51,264.54,263.43,263.49,36581.0,264.51,264.54,263.43,263.49,36581.0
2018-06-07 13:40:00,263.43,264.19,263.03,264.19,52374.0,263.43,264.19,263.03,264.19,52374.0
2018-06-07 13:50:00,264.19,264.19,263.57,263.69,38608.0,264.19,264.19,263.57,263.69,38608.0
2018-06-07 14:00:00,263.79,264.27,263.69,263.98,40829.0,263.79,264.27,263.69,263.98,40829.0
2018-06-07 14:10:00,264.05,264.1,263.44,263.83,52209.0,264.05,264.1,263.44,263.83,52209.0
2018-06-07 14:20:00,263.8,264.24,263.68,263.94,25098.0,263.8,264.24,263.68,263.94,25098.0
2018-06-07 14:30:00,263.9,264.65,263.89,264.4,16524.0,263.9,264.65,263.89,264.4,16524.0
2018-06-07 14:40:00,264.35,264.84,264.22,264.84,14988.0,264.35,264.84,264.22,264.84,14988.0
2018-06-07 14:50:00,264.83,264.98,264.3,264.5,12061.0,264.83,264.98,264.3,264.5,12061.0
2018-06-07 15:00:00,264.49,264.78,264.12,264.16,20999.0,264.49,264.78,264.12,264.16,20999.0
2018-06-07 15:10:00,264.26,264.66,264.04,264.66,18157.0,264.26,264.66,264.04,264.66,18157.0
2018-06-07 15:20:00,264.63,264.89,264.57,264.63,15064.0,264.63,264.89,264.57,264.63,15064.0
2018-06-07 15:30:00,264.59,265.23,264.58,265.1,64158.0,264.59,265.23,264.58,265.1,64158.0
2018-06-07 15:40:00,265.03,265.25,264.57,264.96,72716.0,265.03,265.25,264.57,264.96,72716.0
2018-06-07 15:50:00,265.0,265.41,264.84,264.88,202252.0,265.0,265.41,264.84,264.88,202252.0
2018-06-08 09:30:00,261.81,262.5,260.7,262.33,272177.0,261.81,262.5,260.7,262.33,272177.0
2018-06-08 09:40:00,262.17,263.74,262.14,263.2,145234.0,262.17,263.74,262.14,263.2,145234.0
2018-06-08 09:50:00,263.02,263.42,262.52,262.96,142004.0,263.02,263.42,262.52,262.96,142004.0
2018-06-08 10:00:00,262.94,263.29,262.74,263.29,50148.0,262.94,263.29,262.74,263.29,50148.0
2018-06-08 10:10:00,263.18,263.71,262.82,263.71,85502.0,263.18,263.71,262.82,263.71,85502.0
2018-06-08 10:20:00,263.79,263.89,262.89,262.9,59930.0,263.79,263.89,262.89,262.9,59930.0
2018-06-08 10:30:00,262.82,262.82,261.14,261.17,83043.0,262.82,262.82,261.14,261.17,83043.0
2018-06-08 10:40:00,261.25,261.36,259.51,260.92,172393.0,261.25,261.36,259.51,260.92,172393.0
2018-06-08 10:50:00,260.85,261.73,260.85,261.33,58363.0,260.85,261.73,260.85,261.33,58363.0
2018-06-08 11:00:00,261.25,261.55,260.22,261.34,59532.0,261.25,261.55,260.22,261.34,59532.0
2018-06-08 11:10:00,261.31,261.71,260.88,261.65,49110.0,261.31,261.71,260.88,261.65,49110.0
2018-06-08 11:20:00,261.69,262.12,261.33,261.83,53596.0,261.69,262.12,261.33,261.83,53596.0
2018-06-08 11:30:00,261.77,262.12,261.26,261.56,61644.0,261.77,262.12,261.26,261.56,61644.0
2018-06-08 11:40:00,261.51,262.21,261.39,261.56,44950.0,261.51,262.21,261.39,261.56,44950.0
2018-06-08 11:50:00,261.58,262.14,261.25,262.13,26841.0,261.58,262.14,261.25,262.13,26841.0
2018-06-08 12:00:00,262.19,262.48,262.18,262.23,21354.0,262.19,262.48,262.18,262.23,21354.0
2018-06-08 12:10:00,262.26,262.44,261.93,261.98,27106.0,262.26,262.44,261.93,261.98,27106.0
2018-06-08 12:20:00,261.94,262.44,261.85,262.2,34966.0,261.94,262.44,261.85,262.2,34966.0
2018-06-08 12:30:00,262.19,263.15,262.16,262.75,42317.0,262.19,263.15,262.16,262.75,42317.0
2018-06-08 12:40:00,262.74,262.97,262.37,262.96,23032.0,262.74,262.97,262.37,262.96,23032.0
2018-06-08 12:50:00,262.9,263.09,262.71,262.74,15914.0,262.9,263.09,262.71,262.74,15914.0
2018-06-08 13:00:00,262.8,263.11,262.79,262.91,23922.0,262.8,263.11,262.79,262.91,23922.0
2018-06-08 13:10:00,262.79,263.45,262.79,263.28,16727.0,262.79,263.45,262.79,263.28,16727.0
2018-06-08 13:20:00,263.31,263.45,263.02,263.28,16339.0,263.31,263.45,263.02,263.28,16339.0
2018-06-08 13:30:00,263.31,263.67,263.16,263.39,21899.0,263.31,263.67,263.16,263.39,21899.0
2018-06-08 13:40:00,263.43,263.53,262.88,263.22,18548.0,263.43,263.53,262.88,263.22,18548.0
2018-06-08 13:50:00,263.23,263.38,262.78,263.21,21935.0,263.23,263.38,262.78,263.21,21935.0
2018-06-08 14:00:00,263.26,263.47,263.13,263.37,11861.0,263.26,263.47,263.13,263.37,11861.0
2018-06-08 14:10:00,263.32,263.86,263.28,263.58,19471.0,263.32,263.86,263.28,263.58,19471.0
2018-06-08 14:20:00,263.58,263.67,263.21,263.67,21926.0,263.58,263.67,263.21,263.67,21926.0
2018-06-08 14:30:00,263.63,263.73,263.25,263.5,19896.0,263.63,263.73,263.25,263.5,19896.0
2018-06-08 14:40:00,263.58,263.8,263.47,263.63,42756.0,263.58,263.8,263.47,263.63,42756.0
2018-06-08 14:50:00,263.66,263.73,263.27,263.52,56068.0,263.66,263.73,263.27,263.52,56068.0
2018-06-08 15:00:00,263.6,263.71,263.25,263.32,28533.0,263.6,263.71,263.25,263.32,28533.0
2018-06-08 15:10:00,263.32,263.51,263.03,263.15,37955.0,263.32,263.51,263.03,263.15,37955.0
2018-06-08 15:20:00,263.11,263.37,262.79,263.04,25452.0,263.11,263.37,262.79,263.04,25452.0
2018-06-08 15:30:00,263.04,263.31,262.77,263.2,45016.0,263.04,263.31,262.77,263.2,45016.0
2018-06-08 15:40:00,263.22,263.3,263.01,263.09,52885.0,263.22,263.3,263.01,263.09,52885.0
2018-06-08 15:50:00,263.12,263.68,263.12,263.57,215376.0,263.12,263.68,263.12,263.57,215376.0
2018-06-11 09:30:00,264.0,264.87,262.52,264.69,153770.0,264.0,264.87,262.52,264.69,153770.0
2018-06-11 09:40:00,264.55,268.51,264.55,266.9,223990.0,264.55,268.51,264.55,266.9,223990.0
2018-06-11 09:50:00,267.04,267.98,266.91,267.53,88529.0,267.04,267.98,266.91,267.53,88529.0
2018-06-11 10:00:00,267.63,267.88,266.91,267.3,69645.0,267.63,267.88,266.91,267.3,69645.0
2018-06-11 10:10:00,267.33,268.0,266.57,267.2,97419.0,267.33,268.0,266.57,267.2,97419.0
2018-06-11 10:20:00,267.28,267.28,265.73,266.12,50898.0,267.28,267.28,265.73,266.12,50898.0
2018-06-11 10:30:00,265.97,266.69,265.25,266.53,50332.0,265.97,266.69,265.25,266.53,50332.0
2018-06-11 10:40:00,266.53,267.1,266.42,266.42,26761.0,266.53,267.1,266.42,266.42,26761.0
2018-06-11 10:50:00,266.43,267.0,266.16,267.0,32178.0,266.43,267.0,266.16,267.0,32178.0
2018-06-11 11:00:00,267.05,267.1,266.64,266.91,22474.0,267.05,267.1,266.64,266.91,22474.0
2018-06-11 11:10:00,266.96,267.29,266.6,266.83,55380.0,266.96,267.29,266.6,266.83,55380.0
2018-06-11 11:20:00,266.77,267.19,266.7,266.84,27404.0,266.77,267.19,266.7,266.84,27404.0
2018-06-11 11:30:00,266.83,267.28,266.74,267.14,43210.0,266.83,267.28,266.74,267.14,43210.0
2018-06-11 11:40:00,267.23,267.4,266.73,267.02,30436.0,267.23,267.4,266.73,267.02,30436.0
2018-06-11 11:50:00,267.04,267.34,266.62,267.0,27295.0,267.04,267.34,266.62,267.0,27295.0
2018-06-11 12:00:00,266.95,267.5,266.95,267.43,35061.0,266.95,267.5,266.95,267.43,35061.0
2018-06-11 12:10:00,267.5,267.56,267.14,267.22,18645.0,267.5,267.56,267.14,267.22,18645.0
2018-06-11 12:20:00,267.3,267.47,267.2,267.44,18249.0,267.3,267.47,267.2,267.44,18249.0
2018-06-11 12:30:00,267.48,267.9,267.38,267.7,20480.0,267.48,267.9,267.38,267.7,20480.0
2018-06-11 12:40:00,267.81,268.3,267.69,268.19,55364.0,267.81,268.3,267.69,268.19,55364.0
2018-06-11 12:50:00,268.17,268.49,268.0,268.49,26092.0,268.17,268.49,268.0,268.49,26092.0
2018-06-11 13:00:00,268.5,268.55,268.27,268.36,20872.0,268.5,268.55,268.27,268.36,20872.0
2018-06-11 13:10:00,268.42,268.8,268.38,268.75,23022.0,268.42,268.8,268.38,268.75,23022.0
2018-06-11 13:20:00,268.8,268.8,268.3,268.4,22841.0,268.8,268.8,268.3,268.4,22841.0
2018-06-11 13:30:00,268.37,268.61,268.29,268.3,17401.0,268.37,268.61,268.29,268.3,17401.0
2018-06-11 13:40:00,268.31,268.4,267.68,267.81,17695.0,268.31,268.4,267.68,267.81,17695.0
2018-06-11 13:50:00,267.8,267.86,267.53,267.64,19015.0,267.8,267.86,267.53,267.64,19015.0
2018-06-11 14:00:00,267.6,267.85,267.44,267.83,12732.0,267.6,267.85,267.44,267.83,12732.0
2018-06-11 14:10:00,267.8,267.83,267.45,267.7,12404.0,267.8,267.83,267.45,267.7,12404.0
2018-06-11 14:20:00,267.68,267.87,267.48,267.62,14377.0,267.68,267.87,267.48,267.62,14377.0
2018-06-11 14:30:00,267.55,267.87,267.54,267.87,11346.0,267.55,267.87,267.54,267.87,11346.0
2018-06-11 14:40:00,267.72,267.92,267.52,267.74,9722.0,267.72,267.92,267.52,267.74,9722.0
2018-06-11 14:50:00,267.73,267.97,267.67,267.92,23771.0,267.73,267.97,267.67,267.92,23771.0
2018-06-11 15:00:00,267.96,268.72,267.96,268.58,34776.0,267.96,268.72,267.96,268.58,34776.0
2018-06-11 15:10:00,268.57,268.9,268.35,268.75,44546.0,268.57,268.9,268.35,268.75,44546.0
2018-06-11 15:20:00,268.78,269.55,268.75,269.55,74362.0,268.78,269.55,268.75,269.55,74362.0
2018-06-11 15:30:00,269.57,269.67,269.19,269.48,72468.0,269.57,269.67,269.19,269.48,72468.0
2018-06-11 15:40:00,269.48,269.55,268.94,269.42,90091.0,269.48,269.55,268.94,269.42,90091.0
2018-06-11 15:50:00,269.36,269.83,268.95,269.79,223700.0,269.36,269.83,268.95,269.79,223700.0
2018-06-12 09:30:00,270.54,272.88,270.4,270.7,314100.0,270.54,272.88,270.4,270.7,314100.0
2018-06-12 09:40:00,270.67,271.33,270.08,270.54,104323.0,270.67,271.33,270.08,270.54,104323.0
2018-06-12 09:50:00,270.56,270.9,269.91,270.34,81254.0,270.56,270.9,269.91,270.34,81254.0
2018-06-12 10:00:00,270.28,271.13,270.28,270.53,65563.0,270.28,271.13,270.28,270.53,65563.0
2018-06-12 10:10:00,270.67,271.51,270.39,270.93,68494.0,270.67,271.51,270.39,270.93,68494.0
2018-06-12 10:20:00,270.86,270.89,269.7,269.97,92726.0,270.86,270.89,269.7,269.97,92726.0
2018-06-12 10:30:00,269.95,270.14,269.66,269.76,58640.0,269.95,270.14,269.66,269.76,58640.0
2018-06-12 10:40:00,269.72,270.65,269.63,269.91,56590.0,269.72,270.65,269.63,269.91,56590.0
2018-06-12 10:50:00,269.98,270.98,269.66,270.74,62587.0,269.98,270.98,269.66,270.74,62587.0
2018-06-12 11:00:00,270.72,270.8,270.45,270.5,47171.0,270.72,270.8,270.45,270.5,47171.0
2018-06-12 11:10:00,270.5,270.65,269.67,270.08,45980.0,270.5,270.65,269.67,270.08,45980.0
2018-06-12 11:20:00,270.04,270.73,269.91,270.39,57094.0,270.04,270.73,269.91,270.39,57094.0
2018-06-12 11:30:00,270.37,270.65,270.14,270.37,21108.0,270.37,270.65,270.14,270.37,21108.0
2018-06-12 11:40:00,270.37,270.72,270.23,270.23,56851.0,270.37,270.72,270.23,270.23,56851.0
2018-06-12 11:50:00,270.29,270.49,270.07,270.18,28825.0,270.29,270.49,270.07,270.18,28825.0
2018-06-12 12:00:00,270.12,270.52,270.05,270.4,31222.0,270.12,270.52,270.05,270.4,31222.0
2018-06-12 12:10:00,270.4,270.7,270.4,270.6,54604.0,270.4,270.7,270.4,270.6,54604.0
2018-06-12 12:20:00,270.59,270.69,270.2,270.36,31594.0,270.59,270.69,270.2,270.36,31594.0
2018-06-12 12:30:00,270.42,270.55,270.15,270.49,18003.0,270.42,270.55,270.15,270.49,18003.0
2018-06-12 12:40:00,270.46,270.46,270.19,270.27,14688.0,270.46,270.46,270.19,270.27,14688.0
2018-06-12 12:50:00,270.35,270.61,270.26,270.46,17392.0,270.35,270.61,270.26,270.46,17392.0
2018-06-12 13:00:00,270.45,270.64,270.28,270.36,21068.0,270.45,270.64,270.28,270.36,21068.0
2018-06-12 13:10:00,270.41,270.56,270.04,270.29,22005.0,270.41,270.56,270.04,270.29,22005.0
2018-06-12 13:20:00,270.22,270.28,269.73,269.96,39056.0,270.22,270.28,269.73,269.96,39056.0
2018-06-12 13:30:00,269.88,269.95,269.1,269.51,56557.0,269.88,269.95,269.1,269.51,56557.0
2018-06-12 13:40:00,269.52,269.52,268.72,269.0,37966.0,269.52,269.52,268.72,269.0,37966.0
2018-06-12 13:50:00,269.08,269.08,268.74,268.92,15673.0,269.08,269.08,268.74,268.92,15673.0
2018-06-12 14:00:00,268.9,268.95,268.48,268.5,23065.0,268.9,268.95,268.48,268.5,23065.0
2018-06-12 14:10:00,268.56,268.9,267.79,267.9,47767.0,268.56,268.9,267.79,267.9,47767.0
2018-06-12 14:20:00,267.94,268.0,266.55,266.72,51073.0,267.94,268.0,266.55,266.72,51073.0
2018-06-12 14:30:00,266.79,267.22,266.44,266.57,41012.0,266.79,267.22,266.44,266.57,41012.0
2018-06-12 14:40:00,266.62,267.46,266.4,266.61,60941.0,266.62,267.46,266.4,266.61,60941.0
2018-06-12 14:50:00,266.62,266.62,265.66,265.78,87799.0,266.62,266.62,265.66,265.78,87799.0
2018-06-12 15:00:00,265.85,267.01,265.77,266.77,55418.0,265.85,267.01,265.77,266.77,55418.0
2018-06-12 15:10:00,266.79,267.24,266.56,266.98,24484.0,266.79,267.24,266.56,266.98,24484.0
2018-06-12 15:20:00,266.97,267.24,266.92,267.17,22024.0,266.97,267.24,266.92,267.17,22024.0
2018-06-12 15:30:00,267.19,267.6,266.97,267.01,40291.0,267.19,267.6,266.97,267.01,40291.0
2018-06-12 15:40:00,267.1,267.13,266.61,266.79,60421.0,267.1,267.13,266.61,266.79,60421.0
2018-06-12 15:50:00,266.8,267.56,266.79,267.52,182409.0,266.8,267.56,266.79,267.52,182409.0
2018-06-13 09:30:00,268.86,269.41,267.92,269.0,100253.0,268.86,269.41,267.92,269.0,100253.0
2018-06-13 09:40:00,269.0,269.67,268.2,269.62,57663.0,269.0,269.67,268.2,269.62,57663.0
2018-06-13 09:50:00,269.51,269.65,268.37,268.84,67593.0,269.51,269.65,268.37,268.84,67593.0
2018-06-13 10:00:00,268.75,269.88,268.7,269.75,46719.0,268.75,269.88,268.7,269.75,46719.0
2018-06-13 10:10:00,269.68,269.9,269.17,269.81,58782.0,269.68,269.9,269.17,269.81,58782.0
2018-06-13 10:20:00,269.86,270.49,269.72,270.38,50583.0,269.86,270.49,269.72,270.38,50583.0
2018-06-13 10:30:00,270.41,270.95,270.28,270.41,67308.0,270.41,270.95,270.28,270.41,67308.0
2018-06-13 10:40:00,270.48,270.91,269.88,269.88,44569.0,270.48,270.91,269.88,269.88,44569.0
2018-06-13 10:50:00,269.9,270.29,269.63,269.93,40542.0,269.9,270.29,269.63,269.93,40542.0
2018-06-13 11:00:00,269.9,270.65,269.82,270.65,37482.0,269.9,270.65,269.82,270.65,37482.0
2018-06-13 11:10:00,270.64,270.95,270.41,270.41,34804.0,270.64,270.95,270.41,270.41,34804.0
2018-06-13 11:20:00,270.44,270.96,270.09,270.81,30697.0,270.44,270.96,270.09,270.81,30697.0
2018-06-13 11:30:00,270.8,271.03,270.56,270.65,33395.0,270.8,271.03,270.56,270.65,33395.0
2018-06-13 11:40:00,270.72,271.0,270.7,270.81,32237.0,270.72,271.0,270.7,270.81,32237.0
2018-06-13 11:50:00,270.77,271.07,270.67,270.75,33582.0,270.77,271.07,270.67,270.75,33582.0
2018-06-13 12:00:00,270.78,270.99,270.65,270.79,22335.0,270.78,270.99,270.65,270.79,22335.0
2018-06-13 12:10:00,270.8,271.04,270.7,270.71,31920.0,270.8,271.04,270.7,270.71,31920.0
2018-06-13 12:20:00,270.69,270.87,270.29,270.86,26614.0,270.69,270.87,270.29,270.86,26614.0
2018-06-13 12:30:00,270.86,271.2,270.71,270.86,20763.0,270.86,271.2,270.71,270.86,20763.0
2018-06-13 12:40:00,270.82,271.16,270.79,270.91,13556.0,270.82,271.16,270.79,270.91,13556.0
2018-06-13 12:50:00,271.0,271.1,270.88,271.1,15176.0,271.0,271.1,270.88,271.1,15176.0
2018-06-13 13:00:00,271.05,271.3,270.7,271.19,16859.0,271.05,271.3,270.7,271.19,16859.0
2018-06-13 13:10:00,271.16,271.48,271.11,271.42,19484.0,271.16,271.48,271.11,271.42,19484.0
2018-06-13 13:20:00,271.42,271.84,271.33,271.8,30405.0,271.42,271.84,271.33,271.8,30405.0
2018-06-13 13:30:00,271.79,271.85,271.45,271.66,23186.0,271.79,271.85,271.45,271.66,23186.0
2018-06-13 13:40:00,271.68,272.19,271.66,271.91,35390.0,271.68,272.19,271.66,271.91,35390.0
2018-06-13 13:50:00,271.91,272.13,271.78,272.12,19953.0,271.91,272.13,271.78,272.12,19953.0
2018-06-13 14:00:00,272.0,272.08,269.72,270.03,97840.0,272.0,272.08,269.72,270.03,97840.0
2018-06-13 14:10:00,270.03,271.21,269.95,270.95,51688.0,270.03,271.21,269.95,270.95,51688.0
2018-06-13 14:20:00,270.89,270.92,269.12,269.84,46845.0,270.89,270.92,269.12,269.84,46845.0
2018-06-13 14:30:00,269.84,269.9,269.02,269.77,39745.0,269.84,269.9,269.02,269.77,39745.0
2018-06-13 14:40:00,269.94,270.52,269.36,269.71,39785.0,269.94,270.52,269.36,269.71,39785.0
2018-06-13 14:50:00,269.82,270.6,269.39,270.6,39324.0,269.82,270.6,269.39,270.6,39324.0
2018-06-13 15:00:00,270.51,271.3,270.51,270.75,32039.0,270.51,271.3,270.51,270.75,32039.0
2018-06-13 15:10:00,270.76,271.17,270.35,271.02,28736.0,270.76,271.17,270.35,271.02,28736.0
2018-06-13 15:20:00,271.03,271.06,269.28,269.81,51771.0,271.03,271.06,269.28,269.81,51771.0
2018-06-13 15:30:00,269.86,270.49,269.59,269.77,76594.0,269.86,270.49,269.59,269.77,76594.0
2018-06-13 15:40:00,269.9,270.52,269.84,269.84,59007.0,269.9,270.52,269.84,269.84,59007.0
2018-06-13 15:50:00,269.79,270.32,269.78,270.0,130808.0,269.79,270.32,269.78,270.0,130808.0
2018-06-14 09:30:00,270.41,271.79,269.75,271.65,223878.0,270.41,271.79,269.75,271.65,223878.0
2018-06-14 09:40:00,271.62,272.87,270.91,272.47,121236.0,271.62,272.87,270.91,272.47,121236.0
2018-06-14 09:50:00,272.47,272.77,271.76,271.8,86986.0,272.47,272.77,271.76,271.8,86986.0
2018-06-14 10:00:00,271.75,273.0,271.74,272.99,121854.0,271.75,273.0,271.74,272.99,121854.0
2018-06-14 10:10:00,272.92,273.11,271.32,272.58,109426.0,272.92,273.11,271.32,272.58,109426.0
2018-06-14 10:20:00,272.37,272.47,271.71,272.02,77080.0,272.37,272.47,271.71,272.02,77080.0
2018-06-14 10:30:00,272.34,272.52,271.97,272.22,26229.0,272.34,272.52,271.97,272.22,26229.0
2018-06-14 10:40:00,272.14,272.23,271.39,271.42,39766.0,272.14,272.23,271.39,271.42,39766.0
2018-06-14 10:50:00,271.43,271.64,270.29,270.51,88930.0,271.43,271.64,270.29,270.51,88930.0
2018-06-14 11:00:00,270.61,270.61,269.97,270.5,93198.0,270.61,270.61,269.97,270.5,93198.0
2018-06-14 11:10:00,270.41,271.1,270.32,270.89,76375.0,270.41,271.1,270.32,270.89,76375.0
2018-06-14 11:20:00,271.05,271.05,270.04,270.12,27045.0,271.05,271.05,270.04,270.12,27045.0
2018-06-14 11:30:00,270.13,270.65,270.12,270.53,25617.0,270.13,270.65,270.12,270.53,25617.0
2018-06-14 11:40:00,270.57,270.76,270.26,270.3,21191.0,270.57,270.76,270.26,270.3,21191.0
2018-06-14 11:50:00,270.39,270.9,270.3,270.68,25521.0,270.39,270.9,270.3,270.68,25521.0
2018-06-14 12:00:00,270.65,270.89,270.5,270.89,40796.0,270.65,270.89,270.5,270.89,40796.0
2018-06-14 12:10:00,270.89,271.17,270.78,270.99,29285.0,270.89,271.17,270.78,270.99,29285.0
2018-06-14 12:20:00,270.95,272.08,270.59,271.72,74268.0,270.95,272.08,270.59,271.72,74268.0
2018-06-14 12:30:00,271.6,271.85,271.38,271.67,30539.0,271.6,271.85,271.38,271.67,30539.0
2018-06-14 12:40:00,271.56,271.63,271.13,271.21,17125.0,271.56,271.63,271.13,271.21,17125.0
2018-06-14 12:50:00,271.29,271.52,271.29,271.45,8802.0,271.29,271.52,271.29,271.45,8802.0
2018-06-14 13:00:00,271.45,271.75,271.2,271.73,9613.0,271.45,271.75,271.2,271.73,9613.0
2018-06-14 13:10:00,271.74,272.09,271.44,272.05,27770.0,271.74,272.09,271.44,272.05,27770.0
2018-06-14 13:20:00,272.02,272.3,271.84,272.08,41591.0,272.02,272.3,271.84,272.08,41591.0
2018-06-14 13:30:00,272.06,272.8,272.05,272.42,44189.0,272.06,272.8,272.05,272.42,44189.0
2018-06-14 13:40:00,272.43,273.31,272.4,272.5,101481.0,272.43,273.31,272.4,272.5,101481.0
2018-06-14 13:50:00,272.45,272.71,271.88,271.99,39285.0,272.45,272.71,271.88,271.99,39285.0
2018-06-14 14:00:00,272.09,272.66,272.09,272.34,22851.0,272.09,272.66,272.09,272.34,22851.0
2018-06-14 14:10:00,272.22,272.39,271.61,271.68,34018.0,272.22,272.39,271.61,271.68,34018.0
2018-06-14 14:20:00,271.78,272.14,271.24,271.58,45743.0,271.78,272.14,271.24,271.58,45743.0
2018-06-14 14:30:00,271.68,271.68,271.03,271.08,35110.0,271.68,271.68,271.03,271.08,35110.0
2018-06-14 14:40:00,271.11,271.11,270.65,270.9,22432.0,271.11,271.11,270.65,270.9,22432.0
2018-06-14 14:50:00,270.95,271.05,270.31,270.47,22251.0,270.95,271.05,270.31,270.47,22251.0
2018-06-14 15:00:00,270.53,271.0,270.51,271.0,34044.0,270.53,271.0,270.51,271.0,34044.0
2018-06-14 15:10:00,270.93,271.0,270.66,270.95,34142.0,270.93,271.0,270.66,270.95,34142.0
2018-06-14 15:20:00,271.0,271.15,270.79,270.9,46853.0,271.0,271.15,270.79,270.9,46853.0
2018-06-14 15:30:00,270.84,271.07,270.68,270.73,51222.0,270.84,271.07,270.68,270.73,51222.0
2018-06-14 15:40:00,270.8,270.99,270.64,270.94,82477.0,270.8,270.99,270.64,270.94,82477.0
2018-06-14 15:50:00,270.92,270.92,270.35,270.63,204331.0,270.92,270.92,270.35,270.63,204331.0
2018-06-15 09:30:00,268.0,268.62,266.51,267.44,379891.0,268.0,268.62,266.51,267.44,379891.0
2018-06-15 09:40:00,267.28,268.64,266.35,268.48,88017.0,267.28,268.64,266.35,268.48,88017.0
2018-06-15 09:50:00,268.39,268.87,267.73,268.5,47259.0,268.39,268.87,267.73,268.5,47259.0
2018-06-15 10:00:00,268.36,268.36,267.83,268.12,47105.0,268.36,268.36,267.83,268.12,47105.0
2018-06-15 10:10:00,268.16,268.68,268.0,268.52,90750.0,268.16,268.68,268.0,268.52,90750.0
2018-06-15 10:20:00,268.54,269.09,268.4,268.75,72270.0,268.54,269.09,268.4,268.75,72270.0
2018-06-15 10:30:00,268.69,268.81,268.0,268.6,102479.0,268.69,268.81,268.0,268.6,102479.0
2018-06-15 10:40:00,268.6,269.21,268.23,269.13,61738.0,268.6,269.21,268.23,269.13,61738.0
2018-06-15 10:50:00,269.17,270.17,268.9,268.97,83811.0,269.17,270.17,268.9,268.97,83811.0
2018-06-15 11:00:00,268.97,269.12,268.25,268.85,30399.0,268.97,269.12,268.25,268.85,30399.0
2018-06-15 11:10:00,268.79,269.16,268.75,268.88,22873.0,268.79,269.16,268.75,268.88,22873.0
2018-06-15 11:20:00,268.75,269.1,268.58,268.76,22981.0,268.75,269.1,268.58,268.76,22981.0
2018-06-15 11:30:00,268.82,269.09,268.51,268.88,40611.0,268.82,269.09,268.51,268.88,40611.0
2018-06-15 11:40:00,268.85,270.15,268.84,269.91,159690.0,268.85,270.15,268.84,269.91,159690.0
2018-06-15 11:50:00,269.9,270.58,269.88,270.38,54984.0,269.9,270.58,269.88,270.38,54984.0
2018-06-15 12:00:00,270.36,270.51,269.78,270.11,44492.0,270.36,270.51,269.78,270.11,44492.0
2018-06-15 12:10:00,270.05,270.3,269.47,269.49,38880.0,270.05,270.3,269.47,269.49,38880.0
2018-06-15 12:20:00,269.41,269.52,269.24,269.4,32375.0,269.41,269.52,269.24,269.4,32375.0
2018-06-15 12:30:00,269.51,269.91,269.48,269.83,22326.0,269.51,269.91,269.48,269.83,22326.0
2018-06-15 12:40:00,269.92,269.92,269.41,269.51,18674.0,269.92,269.92,269.41,269.51,18674.0
2018-06-15 12:50:00,269.51,270.76,269.48,270.56,33071.0,269.51,270.76,269.48,270.56,33071.0
2018-06-15 13:00:00,270.55,270.86,270.26,270.76,17584.0,270.55,270.86,270.26,270.76,17584.0
2018-06-15 13:10:00,270.76,271.1,270.44,270.98,31228.0,270.76,271.1,270.44,270.98,31228.0
2018-06-15 13:20:00,270.93,271.05,270.77,271.05,33906.0,270.93,271.05,270.77,271.05,33906.0
2018-06-15 13:30:00,271.04,271.1,270.72,270.88,24310.0,271.04,271.1,270.72,270.88,24310.0
2018-06-15 13:40:00,270.94,271.63,270.94,271.56,33562.0,270.94,271.63,270.94,271.56,33562.0
2018-06-15 13:50:00,271.54,272.49,271.25,272.38,74706.0,271.54,272.49,271.25,272.38,74706.0
2018-06-15 14:00:00,272.4,272.84,272.38,272.65,48037.0,272.4,272.84,272.38,272.65,48037.0
2018-06-15 14:10:00,272.58,272.76,272.27,272.3,30533.0,272.58,272.76,272.27,272.3,30533.0
2018-06-15 14:20:00,272.4,272.65,271.98,272.47,30112.0,272.4,272.65,271.98,272.47,30112.0
2018-06-15 14:30:00,272.46,273.11,272.32,272.45,52211.0,272.46,273.11,272.32,272.45,52211.0
2018-06-15 14:40:00,272.49,272.97,272.29,272.64,27826.0,272.49,272.97,272.29,272.64,27826.0
2018-06-15 14:50:00,272.64,272.74,272.41,272.57,27138.0,272.64,272.74,272.41,272.57,27138.0
2018-06-15 15:00:00,272.51,272.53,272.01,272.27,34737.0,272.51,272.53,272.01,272.27,34737.0
2018-06-15 15:10:00,272.23,272.27,271.75,271.95,39396.0,272.23,272.27,271.75,271.95,39396.0
2018-06-15 15:20:00,271.93,271.93,271.16,271.35,47929.0,271.93,271.93,271.16,271.35,47929.0
2018-06-15 15:30:00,271.38,271.67,271.26,271.55,47934.0,271.38,271.67,271.26,271.55,47934.0
2018-06-15 15:40:00,271.55,271.93,271.45,271.86,77325.0,271.55,271.93,271.45,271.86,77325.0
2018-06-15 15:50:00,271.92,273.61,271.81,272.97,396556.0,271.92,273.61,271.81,272.97,396556.0
2018-06-18 09:30:00,268.04,269.49,267.0,269.09,240556.0,268.04,269.49,267.0,269.09,240556.0
2018-06-18 09:40:00,269.0,269.82,268.62,269.23,116090.0,269.0,269.82,268.62,269.23,116090.0
2018-06-18 09:50:00,269.28,269.5,268.29,268.29,136800.0,269.28,269.5,268.29,268.29,136800.0
2018-06-18 10:00:00,268.26,268.35,267.6,267.71,104885.0,268.26,268.35,267.6,267.71,104885.0
2018-06-18 10:10:00,267.66,268.21,266.46,266.53,118352.0,267.66,268.21,266.46,266.53,118352.0
2018-06-18 10:20:00,266.53,267.0,264.11,264.53,156912.0,266.53,267.0,264.11,264.53,156912.0
2018-06-18 10:30:00,264.39,266.35,264.39,266.35,85190.0,264.39,266.35,264.39,266.35,85190.0
2018-06-18 10:40:00,266.35,267.7,266.05,267.43,94334.0,266.35,267.7,266.05,267.43,94334.0
2018-06-18 10:50:00,267.38,267.67,266.92,267.24,47723.0,267.38,267.67,266.92,267.24,47723.0
2018-06-18 11:00:00,267.15,267.21,266.3,266.66,49355.0,267.15,267.21,266.3,266.66,49355.0
2018-06-18 11:10:00,266.61,267.17,266.48,266.67,139516.0,266.61,267.17,266.48,266.67,139516.0
2018-06-18 11:20:00,266.68,266.75,266.0,266.15,57467.0,266.68,266.75,266.0,266.15,57467.0
2018-06-18 11:30:00,266.16,266.59,266.16,266.52,27482.0,266.16,266.59,266.16,266.52,27482.0
2018-06-18 11:40:00,266.5,266.5,265.88,266.18,66059.0,266.5,266.5,265.88,266.18,66059.0
2018-06-18 11:50:00,266.25,266.92,266.05,266.13,38789.0,266.25,266.92,266.05,266.13,38789.0
2018-06-18 12:00:00,266.09,266.5,265.93,266.35,60485.0,266.09,266.5,265.93,266.35,60485.0
2018-06-18 12:10:00,266.2,266.86,266.16,266.6,32295.0,266.2,266.86,266.16,266.6,32295.0
2018-06-18 12:20:00,266.6,266.64,266.08,266.18,32275.0,266.6,266.64,266.08,266.18,32275.0
2018-06-18 12:30:00,266.17,266.17,265.37,265.78,45864.0,266.17,266.17,265.37,265.78,45864.0
2018-06-18 12:40:00,265.79,266.11,265.59,265.7,27909.0,265.79,266.11,265.59,265.7,27909.0
2018-06-18 12:50:00,265.68,266.28,265.57,266.26,22890.0,265.68,266.28,265.57,266.26,22890.0
2018-06-18 13:00:00,266.28,266.86,266.23,266.73,34178.0,266.28,266.86,266.23,266.73,34178.0
2018-06-18 13:10:00,266.82,266.94,266.47,266.73,31984.0,266.82,266.94,266.47,266.73,31984.0
2018-06-18 13:20:00,266.64,267.07,266.32,267.0,39983.0,266.64,267.07,266.32,267.0,39983.0
2018-06-18 13:30:00,266.97,267.03,266.52,266.52,19431.0,266.97,267.03,266.52,266.52,19431.0
2018-06-18 13:40:00,266.5,266.82,266.01,266.45,51719.0,266.5,266.82,266.01,266.45,51719.0
2018-06-18 13:50:00,266.33,266.53,266.13,266.13,25158.0,266.33,266.53,266.13,266.13,25158.0
2018-06-18 14:00:00,266.15,266.3,265.67,265.67,55816.0,266.15,266.3,265.67,265.67,55816.0
2018-06-18 14:10:00,265.66,266.25,265.61,266.03,40961.0,265.66,266.25,265.61,266.03,40961.0
2018-06-18 14:20:00,266.06,266.08,265.63,265.71,29891.0,266.06,266.08,265.63,265.71,29891.0
2018-06-18 14:30:00,265.68,265.98,265.66,265.77,18404.0,265.68,265.98,265.66,265.77,18404.0
2018-06-18 14:40:00,265.81,266.14,265.73,266.05,32002.0,265.81,266.14,265.73,266.05,32002.0
2018-06-18 14:50:00,266.09,266.19,265.82,266.07,31284.0,266.09,266.19,265.82,266.07,31284.0
2018-06-18 15:00:00,266.05,266.67,266.02,266.54,27098.0,266.05,266.67,266.02,266.54,27098.0
2018-06-18 15:10:00,266.54,266.88,266.5,266.79,37880.0,266.54,266.88,266.5,266.79,37880.0
2018-06-18 15:20:00,266.81,267.98,266.81,267.5,81027.0,266.81,267.98,266.81,267.5,81027.0
2018-06-18 15:30:00,267.46,268.28,267.41,268.28,81237.0,267.46,268.28,267.41,268.28,81237.0
2018-06-18 15:40:00,268.28,268.8,268.07,268.59,69641.0,268.28,268.8,268.07,268.59,69641.0
2018-06-18 15:50:00,268.5,269.17,268.44,268.87,199688.0,268.5,269.17,268.44,268.87,199688.0
2018-06-19 09:30:00,260.32,262.17,258.21,261.2,433608.0,260.32,262.17,258.21,261.2,433608.0
2018-06-19 09:40:00,261.01,261.92,260.51,261.78,130014.0,261.01,261.92,260.51,261.78,130014.0
2018-06-19 09:50:00,261.81,262.0,258.84,259.22,133524.0,261.81,262.0,258.84,259.22,133524.0
2018-06-19 10:00:00,259.32,259.38,257.89,257.94,174644.0,259.32,259.38,257.89,257.94,174644.0
2018-06-19 10:10:00,257.88,258.41,257.22,257.74,114153.0,257.88,258.41,257.22,257.74,114153.0
2018-06-19 10:20:00,257.73,258.13,257.17,257.41,95748.0,257.73,258.13,257.17,257.41,95748.0
2018-06-19 10:30:00,257.36,257.71,256.8,256.8,110948.0,257.36,257.71,256.8,256.8,110948.0
2018-06-19 10:40:00,256.88,258.49,256.44,258.31,99028.0,256.88,258.49,256.44,258.31,99028.0
2018-06-19 10:50:00,258.27,258.8,257.68,257.96,111090.0,258.27,258.8,257.68,257.96,111090.0
2018-06-19 11:00:00,257.89,258.46,257.8,258.33,55751.0,257.89,258.46,257.8,258.33,55751.0
2018-06-19 11:10:00,258.42,259.35,258.16,259.3,74810.0,258.42,259.35,258.16,259.3,74810.0
2018-06-19 11:20:00,259.3,259.67,259.15,259.58,55293.0,259.3,259.67,259.15,259.58,55293.0
2018-06-19 11:30:00,259.6,260.57,259.6,260.36,106642.0,259.6,260.57,259.6,260.36,106642.0
2018-06-19 11:40:00,260.36,260.36,259.6,259.93,46756.0,260.36,260.36,259.6,259.93,46756.0
2018-06-19 11:50:00,259.86,260.7,259.86,260.02,52191.0,259.86,260.7,259.86,260.02,52191.0
2018-06-19 12:00:00,260.16,260.17,259.1,259.58,62131.0,260.16,260.17,259.1,259.58,62131.0
2018-06-19 12:10:00,259.49,259.49,258.66,259.11,72388.0,259.49,259.49,258.66,259.11,72388.0
2018-06-19 12:20:00,259.11,259.22,258.73,258.9,53957.0,259.11,259.22,258.73,258.9,53957.0
2018-06-19 12:30:00,259.0,259.12,258.53,258.61,27855.0,259.0,259.12,258.53,258.61,27855.0
2018-06-19 12:40:00,258.53,258.53,257.88,258.0,42615.0,258.53,258.53,257.88,258.0,42615.0
2018-06-19 12:50:00,257.94,258.73,257.67,258.64,37813.0,257.94,258.73,257.67,258.64,37813.0
2018-06-19 13:00:00,258.76,258.93,258.37,258.47,28498.0,258.76,258.93,258.37,258.47,28498.0
2018-06-19 13:10:00,258.55,258.93,258.48,258.87,38666.0,258.55,258.93,258.48,258.87,38666.0
2018-06-19 13:20:00,258.92,259.04,258.7,258.94,38678.0,258.92,259.04,258.7,258.94,38678.0
2018-06-19 13:30:00,258.9,259.42,258.72,259.37,50334.0,258.9,259.42,258.72,259.37,50334.0
2018-06-19 13:40:00,259.45,259.66,259.25,259.59,31978.0,259.45,259.66,259.25,259.59,31978.0
2018-06-19 13:50:00,259.63,259.78,259.35,259.78,28159.0,259.63,259.78,259.35,259.78,28159.0
2018-06-19 14:00:00,259.78,260.22,259.78,260.03,30885.0,259.78,260.22,259.78,260.03,30885.0
2018-06-19 14:10:00,260.0,260.41,259.93,260.36,32105.0,260.0,260.41,259.93,260.36,32105.0
2018-06-19 14:20:00,260.35,260.97,260.26,260.81,45854.0,260.35,260.97,260.26,260.81,45854.0
2018-06-19 14:30:00,260.88,261.38,260.8,261.04,46292.0,260.88,261.38,260.8,261.04,46292.0
2018-06-19 14:40:00,261.04,261.41,260.82,260.83,35464.0,261.04,261.41,260.82,260.83,35464.0
2018-06-19 14:50:00,260.85,260.98,260.51,260.7,60987.0,260.85,260.98,260.51,260.7,60987.0
2018-06-19 15:00:00,260.64,260.74,260.43,260.55,28518.0,260.64,260.74,260.43,260.55,28518.0
2018-06-19 15:10:00,260.59,261.35,260.59,261.1,54405.0,260.59,261.35,260.59,261.1,54405.0
2018-06-19 15:20:00,261.12,261.13,260.59,260.77,34492.0,261.12,261.13,260.59,260.77,34492.0
2018-06-19 15:30:00,260.72,261.08,260.63,260.94,45922.0,260.72,261.08,260.63,260.94,45922.0
2018-06-19 15:40:00,260.91,261.47,260.76,261.44,65491.0,260.91,261.47,260.76,261.44,65491.0
2018-06-19 15:50:00,261.48,262.13,261.48,262.12,216441.0,261.48,262.13,261.48,262.12,216441.0
2018-06-20 09:30:00,263.34,264.0,261.27,261.29,171475.0,263.34,264.0,261.27,261.29,171475.0
2018-06-20 09:40:00,261.2,262.5,260.56,260.8,70292.0,261.2,262.5,260.56,260.8,70292.0
2018-06-20 09:50:00,260.87,261.17,260.45,261.01,102836.0,260.87,261.17,260.45,261.01,102836.0
2018-06-20 10:00:00,261.03,261.1,260.14,260.19,84170.0,261.03,261.1,260.14,260.19,84170.0
2018-06-20 10:10:00,260.18,260.8,259.79,260.73,80598.0,260.18,260.8,259.79,260.73,80598.0
2018-06-20 10:20:00,260.74,260.93,259.42,259.82,115139.0,260.74,260.93,259.42,259.82,115139.0
2018-06-20 10:30:00,259.9,260.3,259.51,259.89,62525.0,259.9,260.3,259.51,259.89,62525.0
2018-06-20 10:40:00,259.97,260.31,259.72,260.22,60101.0,259.97,260.31,259.72,260.22,60101.0
2018-06-20 10:50:00,260.21,261.6,260.14,261.58,51166.0,260.21,261.6,260.14,261.58,51166.0
2018-06-20 11:00:00,261.57,261.57,260.8,261.43,48980.0,261.57,261.57,260.8,261.43,48980.0
2018-06-20 11:10:00,261.5,263.3,261.32,263.08,79214.0,261.5,263.3,261.32,263.08,79214.0
2018-06-20 11:20:00,263.06,263.18,262.75,262.8,50500.0,263.06,263.18,262.75,262.8,50500.0
2018-06-20 11:30:00,262.71,263.13,262.29,262.66,40517.0,262.71,263.13,262.29,262.66,40517.0
2018-06-20 11:40:00,262.58,262.64,262.19,262.27,16289.0,262.58,262.64,262.19,262.27,16289.0
2018-06-20 11:50:00,262.27,263.08,262.26,262.99,29700.0,262.27,263.08,262.26,262.99,29700.0
2018-06-20 12:00:00,263.05,263.38,262.9,263.31,43361.0,263.05,263.38,262.9,263.31,43361.0
2018-06-20 12:10:00,263.26,263.77,263.26,263.5,34948.0,263.26,263.77,263.26,263.5,34948.0
2018-06-20 12:20:00,263.46,263.74,263.3,263.6,42255.0,263.46,263.74,263.3,263.6,42255.0
2018-06-20 12:30:00,263.58,264.07,263.54,263.74,43385.0,263.58,264.07,263.54,263.74,43385.0
2018-06-20 12:40:00,263.73,264.15,263.66,264.07,41123.0,263.73,264.15,263.66,264.07,41123.0
2018-06-20 12:50:00,264.1,264.13,263.3,263.49,36198.0,264.1,264.13,263.3,263.49,36198.0
2018-06-20 13:00:00,263.47,263.83,263.38,263.68,21216.0,263.47,263.83,263.38,263.68,21216.0
2018-06-20 13:10:00,263.69,263.73,263.1,263.19,46493.0,263.69,263.73,263.1,263.19,46493.0
2018-06-20 13:20:00,263.19,263.39,262.8,262.87,22842.0,263.19,263.39,262.8,262.87,22842.0
2018-06-20 13:30:00,262.9,262.9,262.6,262.67,23907.0,262.9,262.9,262.6,262.67,23907.0
2018-06-20 13:40:00,262.69,262.91,262.5,262.88,26080.0,262.69,262.91,262.5,262.88,26080.0
2018-06-20 13:50:00,262.95,263.15,262.75,262.9,25788.0,262.95,263.15,262.75,262.9,25788.0
2018-06-20 14:00:00,262.82,262.95,262.73,262.84,17591.0,262.82,262.95,262.73,262.84,17591.0
2018-06-20 14:10:00,262.86,262.98,262.57,262.64,32864.0,262.86,262.98,262.57,262.64,32864.0
2018-06-20 14:20:00,262.71,263.0,262.51,262.96,19089.0,262.71,263.0,262.51,262.96,19089.0
2018-06-20 14:30:00,262.97,262.98,262.61,262.66,12583.0,262.97,262.98,262.61,262.66,12583.0
2018-06-20 14:40:00,262.71,263.0,262.69,262.7,16484.0,262.71,263.0,262.69,262.7,16484.0
2018-06-20 14:50:00,262.73,263.2,262.72,263.14,26595.0,262.73,263.2,262.72,263.14,26595.0
2018-06-20 15:00:00,263.18,263.83,263.11,263.69,55411.0,263.18,263.83,263.11,263.69,55411.0
2018-06-20 15:10:00,263.69,264.2,263.44,264.15,42139.0,263.69,264.2,263.44,264.15,42139.0
2018-06-20 15:20:00,264.12,264.79,264.12,264.4,73575.0,264.12,264.79,264.12,264.4,73575.0
2018-06-20 15:30:00,264.39,264.47,263.63,263.81,53590.0,264.39,264.47,263.63,263.81,53590.0
2018-06-20 15:40:00,263.76,264.21,263.4,264.11,52803.0,263.76,264.21,263.4,264.11,52803.0
2018-06-20 15:50:00,264.13,264.17,263.63,264.06,167641.0,264.13,264.17,263.63,264.06,167641.0
2018-06-21 09:30:00,263.22,263.98,262.63,263.26,114794.0,263.22,263.98,262.63,263.26,114794.0
2018-06-21 09:40:00,263.26,263.37,261.67,262.73,113392.0,263.26,263.37,261.67,262.73,113392.0
2018-06-21 09:50:00,262.73,263.71,262.7,263.21,100051.0,262.73,263.71,262.7,263.21,100051.0
2018-06-21 10:00:00,263.2,263.7,262.18,262.34,70944.0,263.2,263.7,262.18,262.34,70944.0
2018-06-21 10:10:00,262.34,262.96,260.6,260.64,71074.0,262.34,262.96,260.6,260.64,71074.0
2018-06-21 10:20:00,260.61,261.52,260.3,261.37,41867.0,260.61,261.52,260.3,261.37,41867.0
2018-06-21 10:30:00,261.49,261.86,260.41,261.29,37804.0,261.49,261.86,260.41,261.29,37804.0
2018-06-21 10:40:00,261.24,261.9,261.13,261.63,32087.0,261.24,261.9,261.13,261.63,32087.0
2018-06-21 10:50:00,261.6,263.0,261.43,262.52,43541.0,261.6,263.0,261.43,262.52,43541.0
2018-06-21 11:00:00,262.5,263.83,262.3,263.66,53636.0,262.5,263.83,262.3,263.66,53636.0
2018-06-21 11:10:00,263.52,264.5,263.19,264.22,41475.0,263.52,264.5,263.19,264.22,41475.0
2018-06-21 11:20:00,264.22,265.6,264.11,264.99,73459.0,264.22,265.6,264.11,264.99,73459.0
2018-06-21 11:30:00,265.16,265.21,264.51,264.8,42217.0,265.16,265.21,264.51,264.8,42217.0
2018-06-21 11:40:00,264.8,264.86,263.84,263.87,93521.0,264.8,264.86,263.84,263.87,93521.0
2018-06-21 11:50:00,263.85,263.93,262.01,262.3,95494.0,263.85,263.93,262.01,262.3,95494.0
2018-06-21 12:00:00,262.3,262.4,261.41,261.75,49307.0,262.3,262.4,261.41,261.75,49307.0
2018-06-21 12:10:00,261.82,262.2,261.41,262.19,32519.0,261.82,262.2,261.41,262.19,32519.0
2018-06-21 12:20:00,262.06,262.32,261.47,261.57,30644.0,262.06,262.32,261.47,261.57,30644.0
2018-06-21 12:30:00,261.48,261.59,260.83,261.0,42990.0,261.48,261.59,260.83,261.0,42990.0
2018-06-21 12:40:00,261.04,261.3,260.66,261.18,67664.0,261.04,261.3,260.66,261.18,67664.0
2018-06-21 12:50:00,261.16,261.16,260.76,260.95,18793.0,261.16,261.16,260.76,260.95,18793.0
2018-06-21 13:00:00,260.93,261.25,260.86,261.08,48802.0,260.93,261.25,260.86,261.08,48802.0
2018-06-21 13:10:00,261.11,261.25,260.96,261.1,101772.0,261.11,261.25,260.96,261.1,101772.0
2018-06-21 13:20:00,261.06,261.08,260.84,260.94,51999.0,261.06,261.08,260.84,260.94,51999.0
2018-06-21 13:30:00,260.89,261.34,260.89,260.99,48761.0,260.89,261.34,260.89,260.99,48761.0
2018-06-21 13:40:00,260.97,261.18,260.9,261.0,56025.0,260.97,261.18,260.9,261.0,56025.0
2018-06-21 13:50:00,261.0,261.18,260.8,261.07,34766.0,261.0,261.18,260.8,261.07,34766.0
2018-06-21 14:00:00,261.06,261.49,260.99,261.27,93229.0,261.06,261.49,260.99,261.27,93229.0
2018-06-21 14:10:00,261.32,261.41,261.08,261.08,32013.0,261.32,261.41,261.08,261.08,32013.0
2018-06-21 14:20:00,261.03,261.25,261.01,261.07,19428.0,261.03,261.25,261.01,261.07,19428.0
2018-06-21 14:30:00,261.09,261.19,260.91,260.99,63422.0,261.09,261.19,260.91,260.99,63422.0
2018-06-21 14:40:00,260.93,261.05,260.72,260.99,12253.0,260.93,261.05,260.72,260.99,12253.0
2018-06-21 14:50:00,260.94,261.09,260.86,260.88,14923.0,260.94,261.09,260.86,260.88,14923.0
2018-06-21 15:00:00,260.9,261.13,260.8,260.96,30894.0,260.9,261.13,260.8,260.96,30894.0
2018-06-21 15:10:00,261.0,261.01,260.7,260.96,26091.0,261.0,261.01,260.7,260.96,26091.0
2018-06-21 15:20:00,260.97,261.34,260.7,261.28,87286.0,260.97,261.34,260.7,261.28,87286.0
2018-06-21 15:30:00,261.28,261.28,260.73,261.1,50288.0,261.28,261.28,260.73,261.1,50288.0
2018-06-21 15:40:00,260.97,261.11,260.74,261.01,44507.0,260.97,261.11,260.74,261.01,44507.0
2018-06-21 15:50:00,261.04,261.33,260.48,260.49,224216.0,261.04,261.33,260.48,260.49,224216.0
2018-06-22 09:30:00,261.0,261.26,258.4,259.44,139063.0,261.0,261.26,258.4,259.44,139063.0
2018-06-22 09:40:00,259.53,260.7,258.01,260.1,149642.0,259.53,260.7,258.01,260.1,149642.0
2018-06-22 09:50:00,260.1,260.41,258.68,258.99,93830.0,260.1,260.41,258.68,258.99,93830.0
2018-06-22 10:00:00,259.02,260.41,258.43,260.3,98008.0,259.02,260.41,258.43,260.3,98008.0
2018-06-22 10:10:00,260.31,261.7,260.17,261.09,122746.0,260.31,261.7,260.17,261.09,122746.0
2018-06-22 10:20:00,261.3,261.62,259.94,260.1,74285.0,261.3,261.62,259.94,260.1,74285.0
2018-06-22 10:30:00,260.01,260.22,259.5,259.53,41803.0,260.01,260.22,259.5,259.53,41803.0
2018-06-22 10:40:00,259.51,259.99,259.33,259.86,23040.0,259.51,259.99,259.33,259.86,23040.0
2018-06-22 10:50:00,259.91,260.41,259.85,260.3,43966.0,259.91,260.41,259.85,260.3,43966.0
2018-06-22 11:00:00,260.22,260.98,259.97,260.51,96816.0,260.22,260.98,259.97,260.51,96816.0
2018-06-22 11:10:00,260.48,261.16,260.41,261.03,54478.0,260.48,261.16,260.41,261.03,54478.0
2018-06-22 11:20:00,261.0,261.14,260.72,260.94,52396.0,261.0,261.14,260.72,260.94,52396.0
2018-06-22 11:30:00,260.94,260.99,260.34,260.42,31000.0,260.94,260.99,260.34,260.42,31000.0
2018-06-22 11:40:00,260.38,260.46,260.24,260.24,30769.0,260.38,260.46,260.24,260.24,30769.0
2018-06-22 11:50:00,260.3,260.41,259.98,260.06,23106.0,260.3,260.41,259.98,260.06,23106.0
2018-06-22 12:00:00,260.1,260.84,260.07,260.84,37709.0,260.1,260.84,260.07,260.84,37709.0
2018-06-22 12:10:00,260.88,261.74,260.78,260.9,56958.0,260.88,261.74,260.78,260.9,56958.0
2018-06-22 12:20:00,260.91,261.31,260.55,261.0,73455.0,260.91,261.31,260.55,261.0,73455.0
2018-06-22 12:30:00,260.97,261.04,260.65,260.73,31027.0,260.97,261.04,260.65,260.73,31027.0
2018-06-22 12:40:00,260.66,260.99,260.55,260.75,55228.0,260.66,260.99,260.55,260.75,55228.0
2018-06-22 12:50:00,260.82,260.88,260.5,260.67,9956.0,260.82,260.88,260.5,260.67,9956.0
2018-06-22 13:00:00,260.6,261.04,260.6,260.92,14836.0,260.6,261.04,260.6,260.92,14836.0
2018-06-22 13:10:00,261.0,261.02,260.59,260.7,27451.0,261.0,261.02,260.59,260.7,27451.0
2018-06-22 13:20:00,260.66,261.08,260.65,261.01,18086.0,260.66,261.08,260.65,261.01,18086.0
2018-06-22 13:30:00,260.97,261.02,260.43,260.49,27833.0,260.97,261.02,260.43,260.49,27833.0
2018-06-22 13:40:00,260.48,260.53,260.06,260.25,23058.0,260.48,260.53,260.06,260.25,23058.0
2018-06-22 13:50:00,260.22,260.55,260.18,260.55,32578.0,260.22,260.55,260.18,260.55,32578.0
2018-06-22 14:00:00,260.5,260.73,259.96,260.05,50369.0,260.5,260.73,259.96,260.05,50369.0
2018-06-22 14:10:00,260.04,260.31,259.85,259.85,27352.0,260.04,260.31,259.85,259.85,27352.0
2018-06-22 14:20:00,259.85,260.01,259.6,259.6,24365.0,259.85,260.01,259.6,259.6,24365.0
2018-06-22 14:30:00,259.59,260.03,259.42,259.83,23669.0,259.59,260.03,259.42,259.83,23669.0
2018-06-22 14:40:00,259.81,260.05,259.62,259.98,36550.0,259.81,260.05,259.62,259.98,36550.0
2018-06-22 14:50:00,260.0,260.11,259.6,259.69,30931.0,260.0,260.11,259.6,259.69,30931.0
2018-06-22 15:00:00,259.75,259.82,259.64,259.71,23037.0,259.75,259.82,259.64,259.71,23037.0
2018-06-22 15:10:00,259.66,259.66,259.42,259.51,25502.0,259.66,259.66,259.42,259.51,25502.0
2018-06-22 15:20:00,259.54,259.69,259.35,259.55,34086.0,259.54,259.69,259.35,259.55,34086.0
2018-06-22 15:30:00,259.51,259.53,259.16,259.34,43437.0,259.51,259.53,259.16,259.34,43437.0
2018-06-22 15:40:00,259.39,259.53,259.21,259.53,76214.0,259.39,259.53,259.21,259.53,76214.0
2018-06-22 15:50:00,259.49,259.55,258.38,258.85,262635.0,259.49,259.55,258.38,258.85,262635.0
2018-06-25 09:30:00,254.28,254.3,249.24,249.7,253144.0,254.28,254.3,249.24,249.7,253144.0
2018-06-25 09:40:00,249.29,251.43,249.0,250.0,186320.0,249.29,251.43,249.0,250.0,186320.0
2018-06-25 09:50:00,250.11,252.04,250.08,250.95,96858.0,250.11,252.04,250.08,250.95,96858.0
2018-06-25 10:00:00,250.93,251.9,250.78,250.9,81123.0,250.93,251.9,250.78,250.9,81123.0
2018-06-25 10:10:00,250.88,250.88,248.48,248.5,171460.0,250.88,250.88,248.48,248.5,171460.0
2018-06-25 10:20:00,248.5,249.97,248.08,249.74,71940.0,248.5,249.97,248.08,249.74,71940.0
2018-06-25 10:30:00,249.73,250.65,249.28,250.03,51598.0,249.73,250.65,249.28,250.03,51598.0
2018-06-25 10:40:00,249.96,250.68,249.77,250.36,41013.0,249.96,250.68,249.77,250.36,41013.0
2018-06-25 10:50:00,250.35,250.46,248.48,248.65,66266.0,250.35,250.46,248.48,248.65,66266.0
2018-06-25 11:00:00,248.65,248.8,247.32,247.69,86843.0,248.65,248.8,247.32,247.69,86843.0
2018-06-25 11:10:00,247.57,248.54,247.46,247.51,43825.0,247.57,248.54,247.46,247.51,43825.0
2018-06-25 11:20:00,247.59,247.94,246.71,246.94,69738.0,247.59,247.94,246.71,246.94,69738.0
2018-06-25 11:30:00,246.96,247.21,246.28,246.56,87356.0,246.96,247.21,246.28,246.56,87356.0
2018-06-25 11:40:00,246.63,246.88,245.5,245.68,127220.0,246.63,246.88,245.5,245.68,127220.0
2018-06-25 11:50:00,245.67,247.59,245.55,247.41,97832.0,245.67,247.59,245.55,247.41,97832.0
2018-06-25 12:00:00,247.36,247.68,246.57,246.94,90056.0,247.36,247.68,246.57,246.94,90056.0
2018-06-25 12:10:00,246.76,247.3,246.65,247.01,48576.0,246.76,247.3,246.65,247.01,48576.0
2018-06-25 12:20:00,246.99,247.37,246.51,246.87,31196.0,246.99,247.37,246.51,246.87,31196.0
2018-06-25 12:30:00,246.99,247.71,246.95,247.71,26139.0,246.99,247.71,246.95,247.71,26139.0
2018-06-25 12:40:00,247.66,248.33,247.4,247.66,66198.0,247.66,248.33,247.4,247.66,66198.0
2018-06-25 12:50:00,247.63,248.38,247.3,248.3,11764.0,247.63,248.38,247.3,248.3,11764.0
2018-06-25 13:00:00,248.2,248.29,247.43,247.57,22404.0,248.2,248.29,247.43,247.57,22404.0
2018-06-25 13:10:00,247.75,247.78,246.43,246.78,36844.0,247.75,247.78,246.43,246.78,36844.0
2018-06-25 13:20:00,246.67,246.79,246.24,246.49,36040.0,246.67,246.79,246.24,246.49,36040.0
2018-06-25 13:30:00,246.58,247.32,246.52,247.32,50392.0,246.58,247.32,246.52,247.32,50392.0
2018-06-25 13:40:00,247.3,248.4,247.25,248.19,52209.0,247.3,248.4,247.25,248.19,52209.0
2018-06-25 13:50:00,248.19,248.52,247.82,248.05,46841.0,248.19,248.52,247.82,248.05,46841.0
2018-06-25 14:00:00,248.05,248.38,247.72,247.72,22827.0,248.05,248.38,247.72,247.72,22827.0
2018-06-25 14:10:00,247.74,248.11,247.5,247.81,25120.0,247.74,248.11,247.5,247.81,25120.0
2018-06-25 14:20:00,247.9,247.92,247.59,247.92,23265.0,247.9,247.92,247.59,247.92,23265.0
2018-06-25 14:30:00,247.87,248.38,247.8,247.81,27207.0,247.87,248.38,247.8,247.81,27207.0
2018-06-25 14:40:00,247.77,248.1,247.61,247.84,17373.0,247.77,248.1,247.61,247.84,17373.0
2018-06-25 14:50:00,247.77,247.95,247.35,247.8,37522.0,247.77,247.95,247.35,247.8,37522.0
2018-06-25 15:00:00,247.75,247.82,247.11,247.13,49711.0,247.75,247.82,247.11,247.13,49711.0
2018-06-25 15:10:00,247.12,248.07,247.12,248.06,45170.0,247.12,248.07,247.12,248.06,45170.0
2018-06-25 15:20:00,247.95,248.22,247.62,247.67,34744.0,247.95,248.22,247.62,247.67,34744.0
2018-06-25 15:30:00,247.64,248.84,247.43,248.52,101066.0,247.64,248.84,247.43,248.52,101066.0
2018-06-25 15:40:00,248.55,249.25,248.55,248.96,66474.0,248.55,249.25,248.55,248.96,66474.0
2018-06-25 15:50:00,248.91,251.72,248.85,250.41,256893.0,248.91,251.72,248.85,250.41,256893.0
2018-06-26 09:30:00,252.46,253.12,249.76,250.24,201804.0,252.46,253.12,249.76,250.24,201804.0
2018-06-26 09:40:00,250.17,252.37,249.77,252.37,77084.0,250.17,252.37,249.77,252.37,77084.0
2018-06-26 09:50:00,252.06,252.59,251.21,251.78,70982.0,252.06,252.59,251.21,251.78,70982.0
2018-06-26 10:00:00,251.51,252.13,250.84,250.84,51998.0,251.51,252.13,250.84,250.84,51998.0
2018-06-26 10:10:00,250.84,251.94,250.78,251.03,43845.0,250.84,251.94,250.78,251.03,43845.0
2018-06-26 10:20:00,250.95,250.95,249.91,249.91,53176.0,250.95,250.95,249.91,249.91,53176.0
2018-06-26 10:30:00,249.94,250.5,249.02,249.51,38883.0,249.94,250.5,249.02,249.51,38883.0
2018-06-26 10:40:00,249.4,249.83,248.21,248.61,38278.0,249.4,249.83,248.21,248.61,38278.0
2018-06-26 10:50:00,248.75,250.26,248.64,249.77,41857.0,248.75,250.26,248.64,249.77,41857.0
2018-06-26 11:00:00,249.64,250.15,249.41,249.98,20172.0,249.64,250.15,249.41,249.98,20172.0
2018-06-26 11:10:00,250.07,250.79,250.07,250.51,21955.0,250.07,250.79,250.07,250.51,21955.0
2018-06-26 11:20:00,250.57,250.65,250.16,250.16,19192.0,250.57,250.65,250.16,250.16,19192.0
2018-06-26 11:30:00,250.2,250.52,249.82,250.47,27224.0,250.2,250.52,249.82,250.47,27224.0
2018-06-26 11:40:00,250.51,250.79,250.19,250.61,28596.0,250.51,250.79,250.19,250.61,28596.0
2018-06-26 11:50:00,250.69,251.67,250.4,251.62,39339.0,250.69,251.67,250.4,251.62,39339.0
2018-06-26 12:00:00,251.62,252.06,251.48,251.77,18853.0,251.62,252.06,251.48,251.77,18853.0
2018-06-26 12:10:00,251.75,251.84,251.2,251.2,17193.0,251.75,251.84,251.2,251.2,17193.0
2018-06-26 12:20:00,251.28,251.96,251.23,251.82,22612.0,251.28,251.96,251.23,251.82,22612.0
2018-06-26 12:30:00,251.81,252.23,251.8,251.81,77287.0,251.81,252.23,251.8,251.81,77287.0
2018-06-26 12:40:00,251.85,252.1,251.44,252.03,78844.0,251.85,252.1,251.44,252.03,78844.0
2018-06-26 12:50:00,252.1,252.91,251.93,252.6,31601.0,252.1,252.91,251.93,252.6,31601.0
2018-06-26 13:00:00,252.53,252.75,252.08,252.12,70373.0,252.53,252.75,252.08,252.12,70373.0
2018-06-26 13:10:00,252.23,252.58,252.16,252.57,32662.0,252.23,252.58,252.16,252.57,32662.0
2018-06-26 13:20:00,252.72,252.72,251.58,252.21,48298.0,252.72,252.72,251.58,252.21,48298.0
2018-06-26 13:30:00,252.1,252.44,251.87,251.97,20477.0,252.1,252.44,251.87,251.97,20477.0
2018-06-26 13:40:00,251.97,251.97,251.36,251.47,21061.0,251.97,251.97,251.36,251.47,21061.0
2018-06-26 13:50:00,251.46,251.5,251.01,251.38,17096.0,251.46,251.5,251.01,251.38,17096.0
2018-06-26 14:00:00,251.41,251.41,250.77,250.82,16060.0,251.41,251.41,250.77,250.82,16060.0
2018-06-26 14:10:00,250.9,250.91,250.5,250.83,11826.0,250.9,250.91,250.5,250.83,11826.0
2018-06-26 14:20:00,250.83,251.0,250.68,250.78,15420.0,250.83,251.0,250.68,250.78,15420.0
2018-06-26 14:30:00,250.73,251.91,250.65,251.79,68117.0,250.73,251.91,250.65,251.79,68117.0
2018-06-26 14:40:00,251.7,252.2,251.43,251.77,62148.0,251.7,252.2,251.43,251.77,62148.0
2018-06-26 14:50:00,251.91,252.25,251.85,252.05,20900.0,251.91,252.25,251.85,252.05,20900.0
2018-06-26 15:00:00,251.98,252.02,251.23,251.43,11972.0,251.98,252.02,251.23,251.43,11972.0
2018-06-26 15:10:00,251.37,251.5,250.89,250.89,19764.0,251.37,251.5,250.89,250.89,19764.0
2018-06-26 15:20:00,250.83,250.98,250.64,250.73,15936.0,250.83,250.98,250.64,250.73,15936.0
2018-06-26 15:30:00,250.75,251.44,250.67,251.36,23100.0,250.75,251.44,250.67,251.36,23100.0
2018-06-26 15:40:00,251.44,251.44,250.82,250.92,47895.0,251.44,251.44,250.82,250.92,47895.0
2018-06-26 15:50:00,250.84,250.87,250.35,250.79,100930.0,250.84,250.87,250.35,250.79,100930.0
2018-06-27 09:30:00,255.1,255.5,251.15,251.16,318685.0,255.1,255.5,251.15,251.16,318685.0
2018-06-27 09:40:00,251.04,253.53,250.77,253.04,152201.0,251.04,253.53,250.77,253.04,152201.0
2018-06-27 09:50:00,253.07,253.72,251.55,252.02,131379.0,253.07,253.72,251.55,252.02,131379.0
2018-06-27 10:00:00,252.0,252.1,250.25,251.2,111901.0,252.0,252.1,250.25,251.2,111901.0
2018-06-27 10:10:00,251.18,251.6,250.96,251.31,66020.0,251.18,251.6,250.96,251.31,66020.0
2018-06-27 10:20:00,251.3,251.32,250.45,250.58,65670.0,251.3,251.32,250.45,250.58,65670.0
2018-06-27 10:30:00,250.74,251.41,250.7,251.22,51270.0,250.74,251.41,250.7,251.22,51270.0
2018-06-27 10:40:00,251.26,251.43,249.71,250.18,85777.0,251.26,251.43,249.71,250.18,85777.0
2018-06-27 10:50:00,250.23,250.29,249.01,249.01,106842.0,250.23,250.29,249.01,249.01,106842.0
2018-06-27 11:00:00,249.03,249.03,246.0,246.86,167249.0,249.03,249.03,246.0,246.86,167249.0
2018-06-27 11:10:00,246.86,246.99,246.0,246.83,53690.0,246.86,246.99,246.0,246.83,53690.0
2018-06-27 11:20:00,246.86,247.21,245.35,245.64,121231.0,246.86,247.21,245.35,245.64,121231.0
2018-06-27 11:30:00,245.56,246.73,245.39,246.51,59803.0,245.56,246.73,245.39,246.51,59803.0
2018-06-27 11:40:00,246.44,247.83,246.29,247.83,28960.0,246.44,247.83,246.29,247.83,28960.0
2018-06-27 11:50:00,247.79,248.18,247.51,247.82,36957.0,247.79,248.18,247.51,247.82,36957.0
2018-06-27 12:00:00,247.75,249.1,247.66,248.84,41888.0,247.75,249.1,247.66,248.84,41888.0
2018-06-27 12:10:00,248.82,249.06,248.0,248.4,33929.0,248.82,249.06,248.0,248.4,33929.0
2018-06-27 12:20:00,248.38,248.62,247.73,247.85,28095.0,248.38,248.62,247.73,247.85,28095.0
2018-06-27 12:30:00,247.92,247.94,246.87,247.47,33085.0,247.92,247.94,246.87,247.47,33085.0
2018-06-27 12:40:00,247.47,247.52,246.32,247.26,36627.0,247.47,247.52,246.32,247.26,36627.0
2018-06-27 12:50:00,247.27,247.68,247.06,247.07,24554.0,247.27,247.68,247.06,247.07,24554.0
2018-06-27 13:00:00,247.22,247.38,246.35,246.46,26728.0,247.22,247.38,246.35,246.46,26728.0
2018-06-27 13:10:00,246.42,246.59,245.63,245.7,48305.0,246.42,246.59,245.63,245.7,48305.0
2018-06-27 13:20:00,245.63,246.62,245.61,246.04,36901.0,245.63,246.62,245.61,246.04,36901.0
2018-06-27 13:30:00,245.94,246.13,245.53,245.94,25603.0,245.94,246.13,245.53,245.94,25603.0
2018-06-27 13:40:00,245.97,246.22,244.5,244.65,64665.0,245.97,246.22,244.5,244.65,64665.0
2018-06-27 13:50:00,244.62,244.72,243.88,244.62,76503.0,244.62,244.72,243.88,244.62,76503.0
2018-06-27 14:00:00,244.6,245.29,244.39,244.56,53792.0,244.6,245.29,244.39,244.56,53792.0
2018-06-27 14:10:00,244.46,244.67,243.82,244.21,46627.0,244.46,244.67,243.82,244.21,46627.0
2018-06-27 14:20:00,244.23,244.87,244.08,244.18,61428.0,244.23,244.87,244.08,244.18,61428.0
2018-06-27 14:30:00,244.14,245.04,243.83,244.81,44278.0,244.14,245.04,243.83,244.81,44278.0
2018-06-27 14:40:00,244.81,245.0,244.46,244.54,27322.0,244.81,245.0,244.46,244.54,27322.0
2018-06-27 14:50:00,244.63,244.67,243.17,243.22,53059.0,244.63,244.67,243.17,243.22,53059.0
2018-06-27 15:00:00,243.33,243.39,242.52,242.6,86576.0,243.33,243.39,242.52,242.6,86576.0
2018-06-27 15:10:00,242.53,242.99,241.86,242.99,72466.0,242.53,242.99,241.86,242.99,72466.0
2018-06-27 15:20:00,242.99,243.63,242.79,243.53,78878.0,242.99,243.63,242.79,243.53,78878.0
2018-06-27 15:30:00,243.5,244.3,243.27,244.13,44264.0,243.5,244.3,243.27,244.13,44264.0
2018-06-27 15:40:00,244.06,245.05,243.15,243.18,103007.0,244.06,245.05,243.15,243.18,103007.0
2018-06-27 15:50:00,243.23,243.88,242.88,242.92,321173.0,243.23,243.88,242.88,242.92,321173.0
2018-06-28 09:30:00,241.84,242.13,239.2,240.13,573424.0,241.84,242.13,239.2,240.13,573424.0
2018-06-28 09:40:00,240.0,241.4,237.8,238.39,209783.0,240.0,241.4,237.8,238.39,209783.0
2018-06-28 09:50:00,238.36,240.5,238.08,238.95,152132.0,238.36,240.5,238.08,238.95,152132.0
2018-06-28 10:00:00,238.76,239.65,238.36,238.96,68007.0,238.76,239.65,238.36,238.96,68007.0
2018-06-28 10:10:00,239.21,239.82,238.58,239.28,51668.0,239.21,239.82,238.58,239.28,51668.0
2018-06-28 10:20:00,239.35,240.2,238.94,239.7,53339.0,239.35,240.2,238.94,239.7,53339.0
2018-06-28 10:30:00,239.81,239.85,238.69,239.76,43561.0,239.81,239.85,238.69,239.76,43561.0
2018-06-28 10:40:00,239.62,240.44,239.28,239.96,99748.0,239.62,240.44,239.28,239.96,99748.0
2018-06-28 10:50:00,239.95,241.34,239.61,240.96,176379.0,239.95,241.34,239.61,240.96,176379.0
2018-06-28 11:00:00,240.97,241.35,240.24,241.01,212310.0,240.97,241.35,240.24,241.01,212310.0
2018-06-28 11:10:00,241.03,241.03,240.09,240.56,73187.0,241.03,241.03,240.09,240.56,73187.0
2018-06-28 11:20:00,240.49,241.09,240.2,240.45,104844.0,240.49,241.09,240.2,240.45,104844.0
2018-06-28 11:30:00,240.46,240.78,240.24,240.55,95060.0,240.46,240.78,240.24,240.55,95060.0
2018-06-28 11:40:00,240.49,240.69,240.0,240.54,56073.0,240.49,240.69,240.0,240.54,56073.0
2018-06-28 11:50:00,240.55,241.21,240.24,240.96,50106.0,240.55,241.21,240.24,240.96,50106.0
2018-06-28 12:00:00,240.96,241.45,240.51,240.77,30362.0,240.96,241.45,240.51,240.77,30362.0
2018-06-28 12:10:00,240.84,240.94,240.52,240.7,48781.0,240.84,240.94,240.52,240.7,48781.0
2018-06-28 12:20:00,240.66,240.7,239.7,240.07,37661.0,240.66,240.7,239.7,240.07,37661.0
2018-06-28 12:30:00,240.07,240.36,239.81,240.27,315370.0,240.07,240.36,239.81,240.27,315370.0
2018-06-28 12:40:00,240.24,241.25,240.21,240.99,59317.0,240.24,241.25,240.21,240.99,59317.0
2018-06-28 12:50:00,240.99,241.06,240.27,240.35,54111.0,240.99,241.06,240.27,240.35,54111.0
2018-06-28 13:00:00,240.31,241.13,240.16,241.0,52160.0,240.31,241.13,240.16,241.0,52160.0
2018-06-28 13:10:00,241.04,241.2,240.64,241.01,48265.0,241.04,241.2,240.64,241.01,48265.0
2018-06-28 13:20:00,241.03,241.14,240.67,240.85,60062.0,241.03,241.14,240.67,240.85,60062.0
2018-06-28 13:30:00,240.83,241.34,240.76,240.89,143071.0,240.83,241.34,240.76,240.89,143071.0
2018-06-28 13:40:00,240.92,241.12,240.46,240.5,57388.0,240.92,241.12,240.46,240.5,57388.0
2018-06-28 13:50:00,240.52,240.69,239.95,240.07,85772.0,240.52,240.69,239.95,240.07,85772.0
2018-06-28 14:00:00,240.07,240.56,238.0,240.06,138454.0,240.07,240.56,238.0,240.06,138454.0
2018-06-28 14:10:00,240.06,240.62,239.91,240.52,43603.0,240.06,240.62,239.91,240.52,43603.0
2018-06-28 14:20:00,240.51,242.0,239.98,241.16,701545.0,240.51,242.0,239.98,241.16,701545.0
2018-06-28 14:30:00,241.16,242.37,241.11,242.2,90768.0,241.16,242.37,241.11,242.2,90768.0
2018-06-28 14:40:00,242.27,242.3,241.19,242.01,54296.0,242.27,242.3,241.19,242.01,54296.0
2018-06-28 14:50:00,242.01,242.09,241.67,241.77,51693.0,242.01,242.09,241.67,241.77,51693.0
2018-06-28 15:00:00,241.8,241.9,241.29,241.47,106870.0,241.8,241.9,241.29,241.47,106870.0
2018-06-28 15:10:00,241.46,241.83,241.03,241.79,54468.0,241.46,241.83,241.03,241.79,54468.0
2018-06-28 15:20:00,241.8,241.85,240.92,241.03,111066.0,241.8,241.85,240.92,241.03,111066.0
2018-06-28 15:30:00,241.07,241.14,240.59,240.77,66043.0,241.07,241.14,240.59,240.77,66043.0
2018-06-28 15:40:00,240.79,241.96,240.52,241.86,140667.0,240.79,241.96,240.52,241.86,140667.0
2018-06-28 15:50:00,241.83,242.72,241.72,242.21,352704.0,241.83,242.72,241.72,242.21,352704.0
2018-06-29 09:30:00,245.9,247.16,244.99,246.21,280606.0,245.9,247.16,244.99,246.21,280606.0
2018-06-29 09:40:00,246.36,247.45,246.05,246.67,111060.0,246.36,247.45,246.05,246.67,111060.0
2018-06-29 09:50:00,246.61,246.68,245.09,245.59,80946.0,246.61,246.68,245.09,245.59,80946.0
2018-06-29 10:00:00,245.42,246.54,245.11,246.12,85885.0,245.42,246.54,245.11,246.12,85885.0
2018-06-29 10:10:00,246.21,246.47,245.33,246.28,122611.0,246.21,246.47,245.33,246.28,122611.0
2018-06-29 10:20:00,246.28,247.1,246.02,246.14,50911.0,246.28,247.1,246.02,246.14,50911.0
2018-06-29 10:30:00,246.22,246.72,246.02,246.33,57089.0,246.22,246.72,246.02,246.33,57089.0
2018-06-29 10:40:00,246.46,246.7,246.3,246.49,20241.0,246.46,246.7,246.3,246.49,20241.0
2018-06-29 10:50:00,246.51,247.77,246.37,246.82,70320.0,246.51,247.77,246.37,246.82,70320.0
2018-06-29 11:00:00,246.81,247.3,246.55,247.12,88274.0,246.81,247.3,246.55,247.12,88274.0
2018-06-29 11:10:00,247.09,247.2,246.57,246.7,54005.0,247.09,247.2,246.57,246.7,54005.0
2018-06-29 11:20:00,246.71,246.84,246.31,246.42,33918.0,246.71,246.84,246.31,246.42,33918.0
2018-06-29 11:30:00,246.42,246.59,245.39,245.49,54185.0,246.42,246.59,245.39,245.49,54185.0
2018-06-29 11:40:00,245.56,246.11,245.36,245.96,36694.0,245.56,246.11,245.36,245.96,36694.0
2018-06-29 11:50:00,245.95,246.08,245.47,245.95,55523.0,245.95,246.08,245.47,245.95,55523.0
2018-06-29 12:00:00,245.91,246.02,245.22,245.64,34885.0,245.91,246.02,245.22,245.64,34885.0
2018-06-29 12:10:00,245.53,245.72,245.0,245.0,40455.0,245.53,245.72,245.0,245.0,40455.0
2018-06-29 12:20:00,245.0,245.21,244.5,244.51,31482.0,245.0,245.21,244.5,244.51,31482.0
2018-06-29 12:30:00,244.6,244.66,243.95,244.39,57484.0,244.6,244.66,243.95,244.39,57484.0
2018-06-29 12:40:00,244.39,244.42,243.81,243.9,25431.0,244.39,244.42,243.81,243.9,25431.0
2018-06-29 12:50:00,243.87,244.1,243.51,243.77,40248.0,243.87,244.1,243.51,243.77,40248.0
2018-06-29 13:00:00,243.8,244.31,242.9,244.31,57668.0,243.8,244.31,242.9,244.31,57668.0
2018-06-29 13:10:00,244.3,245.03,244.3,244.68,34504.0,244.3,245.03,244.3,244.68,34504.0
2018-06-29 13:20:00,244.65,244.9,244.47,244.9,21669.0,244.65,244.9,244.47,244.9,21669.0
2018-06-29 13:30:00,244.88,245.03,244.35,244.67,24026.0,244.88,245.03,244.35,244.67,24026.0
2018-06-29 13:40:00,244.66,245.1,244.64,244.87,19931.0,244.66,245.1,244.64,244.87,19931.0
2018-06-29 13:50:00,244.87,245.11,244.65,244.65,28004.0,244.87,245.11,244.65,244.65,28004.0
2018-06-29 14:00:00,244.7,244.79,244.1,244.28,26164.0,244.7,244.79,244.1,244.28,26164.0
2018-06-29 14:10:00,244.29,244.45,244.1,244.27,10902.0,244.29,244.45,244.1,244.27,10902.0
2018-06-29 14:20:00,244.21,244.45,243.82,244.37,24190.0,244.21,244.45,243.82,244.37,24190.0
2018-06-29 14:30:00,244.32,244.46,244.09,244.21,21587.0,244.32,244.46,244.09,244.21,21587.0
2018-06-29 14:40:00,244.12,244.29,243.94,244.04,25156.0,244.12,244.29,243.94,244.04,25156.0
2018-06-29 14:50:00,244.02,244.14,243.76,243.95,31668.0,244.02,244.14,243.76,243.95,31668.0
2018-06-29 15:00:00,243.99,244.08,243.8,243.9,33850.0,243.99,244.08,243.8,243.9,33850.0
2018-06-29 15:10:00,243.82,243.83,243.06,243.42,37570.0,243.82,243.83,243.06,243.42,37570.0
2018-06-29 15:20:00,243.35,243.35,242.76,243.17,49480.0,243.35,243.35,242.76,243.17,49480.0
2018-06-29 15:30:00,243.23,243.31,242.46,242.64,71831.0,243.23,243.31,242.46,242.64,71831.0
2018-06-29 15:40:00,242.58,242.75,242.0,242.2,119769.0,242.58,242.75,242.0,242.2,119769.0
2018-06-29 15:50:00,242.2,243.38,242.04,243.09,358186.0,242.2,243.38,242.04,243.09,358186.0
2018-07-02 09:30:00,238.08,240.7,236.28,240.69,242738.0,238.08,240.7,236.28,240.69,242738.0
2018-07-02 09:40:00,240.69,240.81,239.2,240.0,97948.0,240.69,240.81,239.2,240.0,97948.0
2018-07-02 09:50:00,240.15,240.25,239.34,240.13,79041.0,240.15,240.25,239.34,240.13,79041.0
2018-07-02 10:00:00,240.09,241.32,239.82,241.32,67898.0,240.09,241.32,239.82,241.32,67898.0
2018-07-02 10:10:00,241.33,242.9,241.18,242.83,140161.0,241.33,242.9,241.18,242.83,140161.0
2018-07-02 10:20:00,242.64,242.81,242.16,242.64,31084.0,242.64,242.81,242.16,242.64,31084.0
2018-07-02 10:30:00,242.8,243.4,242.36,242.94,46233.0,242.8,243.4,242.36,242.94,46233.0
2018-07-02 10:40:00,242.99,243.55,242.57,243.21,32269.0,242.99,243.55,242.57,243.21,32269.0
2018-07-02 10:50:00,243.29,244.0,243.16,243.7,50255.0,243.29,244.0,243.16,243.7,50255.0
2018-07-02 11:00:00,243.77,244.08,243.23,243.46,29898.0,243.77,244.08,243.23,243.46,29898.0
2018-07-02 11:10:00,243.61,243.72,242.12,242.3,30197.0,243.61,243.72,242.12,242.3,30197.0
2018-07-02 11:20:00,242.37,243.5,242.36,243.28,19497.0,242.37,243.5,242.36,243.28,19497.0
2018-07-02 11:30:00,243.27,243.27,242.32,242.76,18166.0,243.27,243.27,242.32,242.76,18166.0
2018-07-02 11:40:00,242.63,242.76,242.31,242.49,14762.0,242.63,242.76,242.31,242.49,14762.0
2018-07-02 11:50:00,242.41,243.21,242.29,243.07,20343.0,242.41,243.21,242.29,243.07,20343.0
2018-07-02 12:00:00,243.01,243.33,242.88,243.19,18354.0,243.01,243.33,242.88,243.19,18354.0
2018-07-02 12:10:00,243.2,243.43,242.96,243.43,13992.0,243.2,243.43,242.96,243.43,13992.0
2018-07-02 12:20:00,243.47,243.81,243.12,243.8,14057.0,243.47,243.81,243.12,243.8,14057.0
2018-07-02 12:30:00,243.68,244.15,243.24,243.49,20911.0,243.68,244.15,243.24,243.49,20911.0
2018-07-02 12:40:00,243.44,243.85,243.12,243.63,8979.0,243.44,243.85,243.12,243.63,8979.0
2018-07-02 12:50:00,243.6,243.96,243.54,243.8,8407.0,243.6,243.96,243.54,243.8,8407.0
2018-07-02 13:00:00,243.88,243.91,243.21,243.47,13508.0,243.88,243.91,243.21,243.47,13508.0
2018-07-02 13:10:00,243.46,243.65,243.22,243.65,11106.0,243.46,243.65,243.22,243.65,11106.0
2018-07-02 13:20:00,243.55,243.89,243.18,243.44,15718.0,243.55,243.89,243.18,243.44,15718.0
2018-07-02 13:30:00,243.38,244.11,243.38,243.86,18525.0,243.38,244.11,243.38,243.86,18525.0
2018-07-02 13:40:00,243.87,244.78,243.59,244.56,46848.0,243.87,244.78,243.59,244.56,46848.0
2018-07-02 13:50:00,244.5,245.02,244.31,244.72,24448.0,244.5,245.02,244.31,244.72,24448.0
2018-07-02 14:00:00,244.75,245.24,244.35,244.86,36994.0,244.75,245.24,244.35,244.86,36994.0
2018-07-02 14:10:00,244.93,245.4,244.6,245.14,26102.0,244.93,245.4,244.6,245.14,26102.0
2018-07-02 14:20:00,245.25,245.32,244.82,245.22,31185.0,245.25,245.32,244.82,245.22,31185.0
2018-07-02 14:30:00,245.18,245.4,244.92,245.2,26680.0,245.18,245.4,244.92,245.2,26680.0
2018-07-02 14:40:00,245.24,245.63,244.76,244.99,28152.0,245.24,245.63,244.76,244.99,28152.0
2018-07-02 14:50:00,244.92,245.09,244.73,244.85,13512.0,244.92,245.09,244.73,244.85,13512.0
2018-07-02 15:00:00,244.85,245.29,244.81,244.86,15306.0,244.85,245.29,244.81,244.86,15306.0
2018-07-02 15:10:00,244.88,245.32,244.77,244.94,21365.0,244.88,245.32,244.77,244.94,21365.0
2018-07-02 15:20:00,244.97,245.47,244.76,245.07,23614.0,244.97,245.47,244.76,245.07,23614.0
2018-07-02 15:30:00,245.05,245.97,245.05,245.97,43487.0,245.05,245.97,245.05,245.97,43487.0
2018-07-02 15:40:00,246.0,246.0,245.44,245.85,61447.0,246.0,246.0,245.44,245.85,61447.0
2018-07-02 15:50:00,245.82,246.38,245.82,246.22,101647.0,245.82,246.38,245.82,246.22,101647.0
2018-07-03 09:30:00,248.71,248.71,245.4,245.88,171000.0,248.71,248.71,245.4,245.88,171000.0
2018-07-03 09:40:00,245.86,246.61,245.47,246.34,77747.0,245.86,246.61,245.47,246.34,77747.0
2018-07-03 09:50:00,246.44,246.8,245.95,246.48,96642.0,246.44,246.8,245.95,246.48,96642.0
2018-07-03 10:00:00,246.59,246.92,246.13,246.55,64205.0,246.59,246.92,246.13,246.55,64205.0
2018-07-03 10:10:00,246.67,248.12,246.67,247.91,62202.0,246.67,248.12,246.67,247.91,62202.0
2018-07-03 10:20:00,247.82,247.82,247.19,247.81,52565.0,247.82,247.82,247.19,247.81,52565.0
2018-07-03 10:30:00,247.8,249.06,247.7,248.64,91418.0,247.8,249.06,247.7,248.64,91418.0
2018-07-03 10:40:00,248.63,248.64,247.89,247.94,67417.0,248.63,248.64,247.89,247.94,67417.0
2018-07-03 10:50:00,247.96,248.05,247.31,247.66,50773.0,247.96,248.05,247.31,247.66,50773.0
2018-07-03 11:00:00,247.66,247.83,246.38,246.51,50593.0,247.66,247.83,246.38,246.51,50593.0
2018-07-03 11:10:00,246.46,247.18,246.18,246.97,44354.0,246.46,247.18,246.18,246.97,44354.0
2018-07-03 11:20:00,246.88,246.99,245.3,246.91,48912.0,246.88,246.99,245.3,246.91,48912.0
2018-07-03 11:30:00,246.84,246.99,246.5,246.64,40245.0,246.84,246.99,246.5,246.64,40245.0
2018-07-03 11:40:00,246.69,247.78,246.64,247.76,58642.0,246.69,247.78,246.64,247.76,58642.0
2018-07-03 11:50:00,247.76,247.76,246.19,246.95,60122.0,247.76,247.76,246.19,246.95,60122.0
2018-07-03 12:00:00,247.0,247.36,246.79,247.0,45373.0,247.0,247.36,246.79,247.0,45373.0
2018-07-03 12:10:00,246.99,247.0,245.81,246.77,70670.0,246.99,247.0,245.81,246.77,70670.0
2018-07-03 12:20:00,246.68,247.05,246.53,246.92,55971.0,246.68,247.05,246.53,246.92,55971.0
2018-07-03 12:30:00,246.87,247.18,246.64,246.74,80416.0,246.87,247.18,246.64,246.74,80416.0
2018-07-03 12:40:00,246.73,247.14,246.34,246.34,94762.0,246.73,247.14,246.34,246.34,94762.0
2018-07-03 12:50:00,246.34,247.56,246.25,246.55,203957.0,246.34,247.56,246.25,246.55,203957.0
2018-07-05 09:30:00,248.69,250.69,248.27,248.54,238355.0,248.69,250.69,248.27,248.54,238355.0
2018-07-05 09:40:00,248.54,248.55,246.7,247.5,108700.0,248.54,248.55,246.7,247.5,108700.0
2018-07-05 09:50:00,247.54,247.66,246.29,246.86,67729.0,247.54,247.66,246.29,246.86,67729.0
2018-07-05 10:00:00,246.98,247.44,246.05,247.07,67313.0,246.98,247.44,246.05,247.07,67313.0
2018-07-05 10:10:00,247.07,247.33,246.35,246.44,48964.0,247.07,247.33,246.35,246.44,48964.0
2018-07-05 10:20:00,246.53,246.81,245.73,246.68,38477.0,246.53,246.81,245.73,246.68,38477.0
2018-07-05 10:30:00,246.56,246.66,244.85,244.9,58782.0,246.56,246.66,244.85,244.9,58782.0
2018-07-05 10:40:00,244.84,245.85,244.81,245.69,54392.0,244.84,245.85,244.81,245.69,54392.0
2018-07-05 10:50:00,245.55,245.55,244.02,244.64,38042.0,245.55,245.55,244.02,244.64,38042.0
2018-07-05 11:00:00,244.53,244.65,243.68,244.13,51669.0,244.53,244.65,243.68,244.13,51669.0
2018-07-05 11:10:00,244.13,245.32,244.12,245.29,50609.0,244.13,245.32,244.12,245.29,50609.0
2018-07-05 11:20:00,245.29,245.72,244.85,245.37,64075.0,245.29,245.72,244.85,245.37,64075.0
2018-07-05 11:30:00,245.37,245.87,245.25,245.34,41195.0,245.37,245.87,245.25,245.34,41195.0
2018-07-05 11:40:00,245.28,245.52,245.06,245.11,30654.0,245.28,245.52,245.06,245.11,30654.0
2018-07-05 11:50:00,245.11,245.38,245.01,245.21,40245.0,245.11,245.38,245.01,245.21,40245.0
2018-07-05 12:00:00,245.23,245.33,244.77,244.91,37981.0,245.23,245.33,244.77,244.91,37981.0
2018-07-05 12:10:00,244.93,245.04,244.67,244.8,36499.0,244.93,245.04,244.67,244.8,36499.0
2018-07-05 12:20:00,244.87,245.24,244.64,245.11,33492.0,244.87,245.24,244.64,245.11,33492.0
2018-07-05 12:30:00,245.04,245.65,244.96,245.21,33690.0,245.04,245.65,244.96,245.21,33690.0
2018-07-05 12:40:00,245.2,245.32,244.84,244.85,16994.0,245.2,245.32,244.84,244.85,16994.0
2018-07-05 12:50:00,244.88,245.34,244.88,245.07,23936.0,244.88,245.34,244.88,245.07,23936.0
2018-07-05 13:00:00,245.14,245.42,244.73,244.76,27753.0,245.14,245.42,244.73,244.76,27753.0
2018-07-05 13:10:00,244.85,245.07,244.75,244.98,40359.0,244.85,245.07,244.75,244.98,40359.0
2018-07-05 13:20:00,244.99,245.0,244.71,244.89,22877.0,244.99,245.0,244.71,244.89,22877.0
2018-07-05 13:30:00,244.9,244.98,244.61,244.9,24056.0,244.9,244.98,244.61,244.9,24056.0
2018-07-05 13:40:00,244.85,245.01,244.75,244.82,19068.0,244.85,245.01,244.75,244.82,19068.0
2018-07-05 13:50:00,244.79,245.23,244.51,244.98,62407.0,244.79,245.23,244.51,244.98,62407.0
2018-07-05 14:00:00,245.06,245.37,244.78,244.97,27060.0,245.06,245.37,244.78,244.97,27060.0
2018-07-05 14:10:00,244.91,244.99,244.43,244.54,46624.0,244.91,244.99,244.43,244.54,46624.0
2018-07-05 14:20:00,244.54,244.68,244.25,244.43,35842.0,244.54,244.68,244.25,244.43,35842.0
2018-07-05 14:30:00,244.38,244.55,244.36,244.4,21036.0,244.38,244.55,244.36,244.4,21036.0
2018-07-05 14:40:00,244.44,244.44,243.95,244.14,33098.0,244.44,244.44,243.95,244.14,33098.0
2018-07-05 14:50:00,244.06,244.23,243.86,244.2,26778.0,244.06,244.23,243.86,244.2,26778.0
2018-07-05 15:00:00,244.21,244.58,244.11,244.22,79822.0,244.21,244.58,244.11,244.22,79822.0
2018-07-05 15:10:00,244.2,244.27,243.96,244.13,26808.0,244.2,244.27,243.96,244.13,26808.0
2018-07-05 15:20:00,244.15,244.15,243.44,243.63,60044.0,244.15,244.15,243.44,243.63,60044.0
2018-07-05 15:30:00,243.65,244.04,243.62,243.97,48550.0,243.65,244.04,243.62,243.97,48550.0
2018-07-05 15:40:00,243.95,244.49,243.94,244.37,120753.0,243.95,244.49,243.94,244.37,120753.0
2018-07-05 15:50:00,244.32,244.71,243.83,244.03,269585.0,244.32,244.71,243.83,244.03,269585.0
2018-07-06 09:30:00,243.71,246.42,243.71,245.98,132613.0,243.71,246.42,243.71,245.98,132613.0
2018-07-06 09:40:00,245.95,247.16,245.63,247.04,63314.0,245.95,247.16,245.63,247.04,63314.0
2018-07-06 09:50:00,247.16,247.86,246.3,246.98,61659.0,247.16,247.86,246.3,246.98,61659.0
2018-07-06 10:00:00,247.14,247.95,246.91,247.95,41396.0,247.14,247.95,246.91,247.95,41396.0
2018-07-06 10:10:00,247.99,248.62,247.84,248.52,57276.0,247.99,248.62,247.84,248.52,57276.0
2018-07-06 10:20:00,248.47,249.45,248.09,249.29,86075.0,248.47,249.45,248.09,249.29,86075.0
2018-07-06 10:30:00,249.4,250.13,249.4,249.83,47627.0,249.4,250.13,249.4,249.83,47627.0
2018-07-06 10:40:00,249.87,251.0,249.59,250.12,93028.0,249.87,251.0,249.59,250.12,93028.0
2018-07-06 10:50:00,249.93,253.5,249.93,251.35,118033.0,249.93,253.5,249.93,251.35,118033.0
2018-07-06 11:00:00,251.46,251.61,251.04,251.32,114209.0,251.46,251.61,251.04,251.32,114209.0
2018-07-06 11:10:00,251.32,251.42,250.78,251.26,78349.0,251.32,251.42,250.78,251.26,78349.0
2018-07-06 11:20:00,251.31,251.97,251.3,251.73,77709.0,251.31,251.97,251.3,251.73,77709.0
2018-07-06 11:30:00,251.75,252.33,251.34,251.5,150861.0,251.75,252.33,251.34,251.5,150861.0
2018-07-06 11:40:00,251.47,251.77,251.16,251.37,53040.0,251.47,251.77,251.16,251.37,53040.0
2018-07-06 11:50:00,251.38,251.75,251.1,251.68,80078.0,251.38,251.75,251.1,251.68,80078.0
2018-07-06 12:00:00,251.77,252.51,251.67,252.0,50729.0,251.77,252.51,251.67,252.0,50729.0
2018-07-06 12:10:00,251.98,252.27,251.56,251.86,52680.0,251.98,252.27,251.56,251.86,52680.0
2018-07-06 12:20:00,251.89,252.2,251.84,252.07,46441.0,251.89,252.2,251.84,252.07,46441.0
2018-07-06 12:30:00,252.16,252.63,252.1,252.54,61232.0,252.16,252.63,252.1,252.54,61232.0
2018-07-06 12:40:00,252.48,252.6,251.65,251.81,45923.0,252.48,252.6,251.65,251.81,45923.0
2018-07-06 12:50:00,251.84,251.88,251.16,251.3,73648.0,251.84,251.88,251.16,251.3,73648.0
2018-07-06 13:00:00,251.31,251.31,250.9,250.93,54341.0,251.31,251.31,250.9,250.93,54341.0
2018-07-06 13:10:00,250.92,251.18,250.88,251.17,43740.0,250.92,251.18,250.88,251.17,43740.0
2018-07-06 13:20:00,251.17,251.17,250.4,250.57,53520.0,251.17,251.17,250.4,250.57,53520.0
2018-07-06 13:30:00,250.54,250.73,250.05,250.06,48197.0,250.54,250.73,250.05,250.06,48197.0
2018-07-06 13:40:00,250.17,250.43,250.11,250.26,64431.0,250.17,250.43,250.11,250.26,64431.0
2018-07-06 13:50:00,250.27,250.49,249.85,249.85,59700.0,250.27,250.49,249.85,249.85,59700.0
2018-07-06 14:00:00,249.92,250.4,249.91,250.11,70870.0,249.92,250.4,249.91,250.11,70870.0
2018-07-06 14:10:00,250.11,251.05,250.09,250.99,62300.0,250.11,251.05,250.09,250.99,62300.0
2018-07-06 14:20:00,250.92,251.63,250.9,251.47,39835.0,250.92,251.63,250.9,251.47,39835.0
2018-07-06 14:30:00,251.43,251.6,251.03,251.11,39805.0,251.43,251.6,251.03,251.11,39805.0
2018-07-06 14:40:00,251.09,251.69,250.77,251.69,52469.0,251.09,251.69,250.77,251.69,52469.0
2018-07-06 14:50:00,251.72,252.74,251.61,252.06,82540.0,251.72,252.74,251.61,252.06,82540.0
2018-07-06 15:00:00,252.07,252.98,251.92,252.59,59240.0,252.07,252.98,251.92,252.59,59240.0
2018-07-06 15:10:00,252.62,252.84,252.17,252.78,48246.0,252.62,252.84,252.17,252.78,48246.0
2018-07-06 15:20:00,252.82,253.46,252.37,252.75,119829.0,252.82,253.46,252.37,252.75,119829.0
2018-07-06 15:30:00,252.74,252.96,252.23,252.46,85649.0,252.74,252.96,252.23,252.46,85649.0
2018-07-06 15:40:00,252.41,252.48,251.86,251.91,68873.0,252.41,252.48,251.86,251.91,68873.0
2018-07-06 15:50:00,251.86,252.08,251.41,251.77,172559.0,251.86,252.08,251.41,251.77,172559.0
2018-07-09 09:30:00,259.28,261.1,258.94,259.69,513113.0,259.28,261.1,258.94,259.69,513113.0
2018-07-09 09:40:00,259.75,262.9,259.72,262.35,247945.0,259.75,262.9,259.72,262.35,247945.0
2018-07-09 09:50:00,262.31,262.5,259.85,261.14,218395.0,262.31,262.5,259.85,261.14,218395.0
2018-07-09 10:00:00,261.14,261.65,259.85,259.94,123420.0,261.14,261.65,259.85,259.94,123420.0
2018-07-09 10:10:00,259.94,260.42,258.6,259.01,141664.0,259.94,260.42,258.6,259.01,141664.0
2018-07-09 10:20:00,258.94,260.25,258.94,259.0,81699.0,258.94,260.25,258.94,259.0,81699.0
2018-07-09 10:30:00,259.05,260.32,258.82,260.17,57535.0,259.05,260.32,258.82,260.17,57535.0
2018-07-09 10:40:00,260.24,261.19,260.17,260.71,78648.0,260.24,261.19,260.17,260.71,78648.0
2018-07-09 10:50:00,260.64,261.83,260.51,261.02,63270.0,260.64,261.83,260.51,261.02,63270.0
2018-07-09 11:00:00,261.03,261.11,259.87,260.5,100949.0,261.03,261.11,259.87,260.5,100949.0
2018-07-09 11:10:00,260.46,261.2,260.36,261.15,56542.0,260.46,261.2,260.36,261.15,56542.0
2018-07-09 11:20:00,261.15,261.9,260.9,261.46,60589.0,261.15,261.9,260.9,261.46,60589.0
2018-07-09 11:30:00,261.46,261.46,260.36,260.56,73595.0,261.46,261.46,260.36,260.56,73595.0
2018-07-09 11:40:00,260.49,260.79,260.3,260.3,34874.0,260.49,260.79,260.3,260.3,34874.0
2018-07-09 11:50:00,260.36,260.94,260.1,260.63,57392.0,260.36,260.94,260.1,260.63,57392.0
2018-07-09 12:00:00,260.68,260.73,260.17,260.21,32267.0,260.68,260.73,260.17,260.21,32267.0
2018-07-09 12:10:00,260.15,260.31,259.92,259.92,40254.0,260.15,260.31,259.92,259.92,40254.0
2018-07-09 12:20:00,259.98,260.01,259.37,259.7,44879.0,259.98,260.01,259.37,259.7,44879.0
2018-07-09 12:30:00,259.64,259.64,259.17,259.27,22096.0,259.64,259.64,259.17,259.27,22096.0
2018-07-09 12:40:00,259.26,259.58,259.16,259.28,31971.0,259.26,259.58,259.16,259.28,31971.0
2018-07-09 12:50:00,259.42,259.44,259.01,259.32,17907.0,259.42,259.44,259.01,259.32,17907.0
2018-07-09 13:00:00,259.37,260.09,259.35,259.47,30658.0,259.37,260.09,259.35,259.47,30658.0
2018-07-09 13:10:00,259.46,259.66,259.18,259.63,20468.0,259.46,259.66,259.18,259.63,20468.0
2018-07-09 13:20:00,259.57,260.06,259.56,259.96,16934.0,259.57,260.06,259.56,259.96,16934.0
2018-07-09 13:30:00,259.96,260.1,259.88,259.91,16029.0,259.96,260.1,259.88,259.91,16029.0
2018-07-09 13:40:00,259.93,260.05,259.68,259.79,25240.0,259.93,260.05,259.68,259.79,25240.0
2018-07-09 13:50:00,259.89,259.89,259.74,259.78,9007.0,259.89,259.89,259.74,259.78,9007.0
2018-07-09 14:00:00,259.77,260.75,259.75,260.58,69998.0,259.77,260.75,259.75,260.58,69998.0
2018-07-09 14:10:00,260.65,261.07,260.51,260.85,55998.0,260.65,261.07,260.51,260.85,55998.0
2018-07-09 14:20:00,260.79,261.32,260.62,261.1,51757.0,260.79,261.32,260.62,261.1,51757.0
2018-07-09 14:30:00,261.18,261.64,261.03,261.29,59225.0,261.18,261.64,261.03,261.29,59225.0
2018-07-09 14:40:00,261.31,261.43,260.98,261.22,41037.0,261.31,261.43,260.98,261.22,41037.0
2018-07-09 14:50:00,261.27,261.45,261.07,261.45,35150.0,261.27,261.45,261.07,261.45,35150.0
2018-07-09 15:00:00,261.38,261.67,261.34,261.48,33874.0,261.38,261.67,261.34,261.48,33874.0
2018-07-09 15:10:00,261.58,261.86,261.56,261.81,41324.0,261.58,261.86,261.56,261.81,41324.0
2018-07-09 15:20:00,261.83,261.86,260.56,260.75,113822.0,261.83,261.86,260.56,260.75,113822.0
2018-07-09 15:30:00,260.78,261.6,260.58,261.6,81189.0,260.78,261.6,260.58,261.6,81189.0
2018-07-09 15:40:00,261.6,262.22,261.38,262.13,99150.0,261.6,262.22,261.38,262.13,99150.0
2018-07-09 15:50:00,262.05,262.35,261.62,261.99,196469.0,262.05,262.35,261.62,261.99,196469.0
2018-07-10 09:30:00,262.73,263.0,260.74,262.34,204394.0,262.73,263.0,260.74,262.34,204394.0
2018-07-10 09:40:00,262.5,264.83,262.32,263.35,115895.0,262.5,264.83,262.32,263.35,115895.0
2018-07-10 09:50:00,263.28,263.28,261.13,261.38,109544.0,263.28,263.28,261.13,261.38,109544.0
2018-07-10 10:00:00,261.37,261.95,260.34,260.6,46525.0,261.37,261.95,260.34,260.6,46525.0
2018-07-10 10:10:00,260.7,261.43,260.49,260.97,35726.0,260.7,261.43,260.49,260.97,35726.0
2018-07-10 10:20:00,261.02,261.68,261.02,261.5,33245.0,261.02,261.68,261.02,261.5,33245.0
2018-07-10 10:30:00,261.57,262.88,261.43,262.64,55952.0,261.57,262.88,261.43,262.64,55952.0
2018-07-10 10:40:00,262.6,262.88,262.17,262.38,30391.0,262.6,262.88,262.17,262.38,30391.0
2018-07-10 10:50:00,262.48,262.56,261.57,261.68,36865.0,262.48,262.56,261.57,261.68,36865.0
2018-07-10 11:00:00,261.79,262.48,261.79,261.85,36532.0,261.79,262.48,261.79,261.85,36532.0
2018-07-10 11:10:00,261.82,261.82,260.91,261.09,42775.0,261.82,261.82,260.91,261.09,42775.0
2018-07-10 11:20:00,261.08,261.2,260.0,260.14,31111.0,261.08,261.2,260.0,260.14,31111.0
2018-07-10 11:30:00,260.19,260.99,259.95,260.26,24198.0,260.19,260.99,259.95,260.26,24198.0
2018-07-10 11:40:00,260.28,260.54,260.0,260.09,15293.0,260.28,260.54,260.0,260.09,15293.0
2018-07-10 11:50:00,260.15,260.88,260.1,260.87,26477.0,260.15,260.88,260.1,260.87,26477.0
2018-07-10 12:00:00,260.91,261.29,260.8,260.93,32597.0,260.91,261.29,260.8,260.93,32597.0
2018-07-10 12:10:00,260.71,260.97,260.59,260.66,12481.0,260.71,260.97,260.59,260.66,12481.0
2018-07-10 12:20:00,260.59,260.94,260.39,260.69,12614.0,260.59,260.94,260.39,260.69,12614.0
2018-07-10 12:30:00,260.68,260.81,260.28,260.32,20705.0,260.68,260.81,260.28,260.32,20705.0
2018-07-10 12:40:00,260.3,260.55,259.84,260.05,17308.0,260.3,260.55,259.84,260.05,17308.0
2018-07-10 12:50:00,259.97,260.17,259.8,259.96,10891.0,259.97,260.17,259.8,259.96,10891.0
2018-07-10 13:00:00,259.88,259.96,259.61,259.64,13507.0,259.88,259.96,259.61,259.64,13507.0
2018-07-10 13:10:00,259.62,259.79,259.42,259.51,23771.0,259.62,259.79,259.42,259.51,23771.0
2018-07-10 13:20:00,259.53,260.15,259.5,259.95,23869.0,259.53,260.15,259.5,259.95,23869.0
2018-07-10 13:30:00,259.96,260.0,259.25,259.27,12738.0,259.96,260.0,259.25,259.27,12738.0
2018-07-10 13:40:00,259.25,259.75,258.9,259.06,25202.0,259.25,259.75,258.9,259.06,25202.0
2018-07-10 13:50:00,259.01,259.58,258.85,259.44,15224.0,259.01,259.58,258.85,259.44,15224.0
2018-07-10 14:00:00,259.48,260.07,259.48,259.91,11016.0,259.48,260.07,259.48,259.91,11016.0
2018-07-10 14:10:00,259.91,260.02,259.6,259.93,11080.0,259.91,260.02,259.6,259.93,11080.0
2018-07-10 14:20:00,259.89,260.3,259.72,260.25,17877.0,259.89,260.3,259.72,260.25,17877.0
2018-07-10 14:30:00,260.1,260.37,260.1,260.31,5672.0,260.1,260.37,260.1,260.31,5672.0
2018-07-10 14:40:00,260.32,260.43,260.21,260.29,34703.0,260.32,260.43,260.21,260.29,34703.0
2018-07-10 14:50:00,260.29,261.08,260.29,261.08,19239.0,260.29,261.08,260.29,261.08,19239.0
2018-07-10 15:00:00,261.03,261.17,260.85,261.04,16503.0,261.03,261.17,260.85,261.04,16503.0
2018-07-10 15:10:00,261.04,261.15,260.95,261.05,22761.0,261.04,261.15,260.95,261.05,22761.0
2018-07-10 15:20:00,260.99,261.37,260.94,261.13,29988.0,260.99,261.37,260.94,261.13,29988.0
2018-07-10 15:30:00,261.17,261.5,261.1,261.41,20441.0,261.17,261.5,261.1,261.41,20441.0
2018-07-10 15:40:00,261.35,261.46,261.06,261.21,30567.0,261.35,261.46,261.06,261.21,30567.0
2018-07-10 15:50:00,261.25,261.61,261.06,261.25,80890.0,261.25,261.61,261.06,261.25,80890.0
2018-07-11 09:30:00,256.49,261.07,255.75,260.82,190092.0,256.49,261.07,255.75,260.82,190092.0
2018-07-11 09:40:00,260.99,261.3,259.26,259.66,147949.0,260.99,261.3,259.26,259.66,147949.0
2018-07-11 09:50:00,259.69,261.1,259.52,261.06,91176.0,259.69,261.1,259.52,261.06,91176.0
2018-07-11 10:00:00,260.95,261.6,260.74,261.31,84016.0,260.95,261.6,260.74,261.31,84016.0
2018-07-11 10:10:00,261.31,261.47,260.91,261.0,52038.0,261.31,261.47,260.91,261.0,52038.0
2018-07-11 10:20:00,261.11,261.2,260.5,261.2,42063.0,261.11,261.2,260.5,261.2,42063.0
2018-07-11 10:30:00,261.08,262.14,261.08,262.11,61989.0,261.08,262.14,261.08,262.11,61989.0
2018-07-11 10:40:00,262.09,262.09,261.49,261.82,44156.0,262.09,262.09,261.49,261.82,44156.0
2018-07-11 10:50:00,261.81,262.5,261.77,262.5,39437.0,261.81,262.5,261.77,262.5,39437.0
2018-07-11 11:00:00,262.5,262.79,261.22,261.3,53503.0,262.5,262.79,261.22,261.3,53503.0
2018-07-11 11:10:00,261.3,261.39,260.9,261.04,41932.0,261.3,261.39,260.9,261.04,41932.0
2018-07-11 11:20:00,261.03,261.5,260.84,261.24,50290.0,261.03,261.5,260.84,261.24,50290.0
2018-07-11 11:30:00,261.18,262.28,261.0,261.98,44262.0,261.18,262.28,261.0,261.98,44262.0
2018-07-11 11:40:00,261.98,262.03,261.63,261.97,35770.0,261.98,262.03,261.63,261.97,35770.0
2018-07-11 11:50:00,261.95,262.34,261.79,261.79,63368.0,261.95,262.34,261.79,261.79,63368.0
2018-07-11 12:00:00,261.73,262.22,261.71,262.19,40925.0,261.73,262.22,261.71,262.19,40925.0
2018-07-11 12:10:00,262.13,262.88,261.93,262.85,32482.0,262.13,262.88,261.93,262.85,32482.0
2018-07-11 12:20:00,262.8,263.3,262.7,263.19,56836.0,262.8,263.3,262.7,263.19,56836.0
2018-07-11 12:30:00,263.17,263.43,262.55,263.16,44373.0,263.17,263.43,262.55,263.16,44373.0
2018-07-11 12:40:00,263.07,263.71,263.02,263.58,36264.0,263.07,263.71,263.02,263.58,36264.0
2018-07-11 12:50:00,263.58,263.96,263.1,263.15,36796.0,263.58,263.96,263.1,263.15,36796.0
2018-07-11 13:00:00,263.24,263.24,262.69,262.71,21355.0,263.24,263.24,262.69,262.71,21355.0
2018-07-11 13:10:00,262.72,263.24,262.65,263.24,17200.0,262.72,263.24,262.65,263.24,17200.0
2018-07-11 13:20:00,263.17,263.64,262.91,263.5,43989.0,263.17,263.64,262.91,263.5,43989.0
2018-07-11 13:30:00,263.53,263.74,263.09,263.12,15932.0,263.53,263.74,263.09,263.12,15932.0
2018-07-11 13:40:00,263.18,263.33,262.41,262.41,22455.0,263.18,263.33,262.41,262.41,22455.0
2018-07-11 13:50:00,262.44,262.44,261.56,261.56,38620.0,262.44,262.44,261.56,261.56,38620.0
2018-07-11 14:00:00,261.53,261.64,261.19,261.28,17355.0,261.53,261.64,261.19,261.28,17355.0
2018-07-11 14:10:00,261.21,261.33,260.86,261.25,22470.0,261.21,261.33,260.86,261.25,22470.0
2018-07-11 14:20:00,261.2,261.65,261.12,261.31,23108.0,261.2,261.65,261.12,261.31,23108.0
2018-07-11 14:30:00,261.35,261.38,261.12,261.21,19151.0,261.35,261.38,261.12,261.21,19151.0
2018-07-11 14:40:00,261.25,261.54,261.22,261.22,18256.0,261.25,261.54,261.22,261.22,18256.0
2018-07-11 14:50:00,261.27,261.32,260.76,261.05,25311.0,261.27,261.32,260.76,261.05,25311.0
2018-07-11 15:00:00,260.94,261.21,260.88,261.06,38706.0,260.94,261.21,260.88,261.06,38706.0
2018-07-11 15:10:00,261.03,261.2,260.2,260.77,121509.0,261.03,261.2,260.2,260.77,121509.0
2018-07-11 15:20:00,260.85,260.87,260.39,260.62,32083.0,260.85,260.87,260.39,260.62,32083.0
2018-07-11 15:30:00,260.69,261.13,260.48,261.02,33514.0,260.69,261.13,260.48,261.02,33514.0
2018-07-11 15:40:00,260.96,261.41,260.94,261.35,43004.0,260.96,261.41,260.94,261.35,43004.0
2018-07-11 15:50:00,261.26,261.52,261.03,261.2,118256.0,261.26,261.52,261.03,261.2,118256.0
2018-07-12 09:30:00,264.23,267.0,263.69,266.89,326741.0,264.23,267.0,263.69,266.89,326741.0
2018-07-12 09:40:00,266.94,269.26,266.79,267.63,216187.0,266.94,269.26,266.79,267.63,216187.0
2018-07-12 09:50:00,267.8,269.07,267.32,269.04,120070.0,267.8,269.07,267.32,269.04,120070.0
2018-07-12 10:00:00,269.04,270.3,268.4,270.07,185862.0,269.04,270.3,268.4,270.07,185862.0
2018-07-12 10:10:00,270.07,270.25,268.14,269.24,107172.0,270.07,270.25,268.14,269.24,107172.0
2018-07-12 10:20:00,269.26,269.97,268.9,269.62,66447.0,269.26,269.97,268.9,269.62,66447.0
2018-07-12 10:30:00,269.75,270.89,269.37,269.79,109757.0,269.75,270.89,269.37,269.79,109757.0
2018-07-12 10:40:00,269.87,269.95,268.88,269.28,47724.0,269.87,269.95,268.88,269.28,47724.0
2018-07-12 10:50:00,269.14,269.14,267.85,267.85,52225.0,269.14,269.14,267.85,267.85,52225.0
2018-07-12 11:00:00,267.91,268.49,267.8,268.37,42341.0,267.91,268.49,267.8,268.37,42341.0
2018-07-12 11:10:00,268.33,268.62,267.88,268.62,27274.0,268.33,268.62,267.88,268.62,27274.0
2018-07-12 11:20:00,268.8,269.6,268.77,269.57,25949.0,268.8,269.6,268.77,269.57,25949.0
2018-07-12 11:30:00,269.55,269.57,268.45,269.0,45914.0,269.55,269.57,268.45,269.0,45914.0
2018-07-12 11:40:00,269.0,269.18,268.58,269.11,26854.0,269.0,269.18,268.58,269.11,26854.0
2018-07-12 11:50:00,269.16,270.48,269.01,270.48,53998.0,269.16,270.48,269.01,270.48,53998.0
2018-07-12 12:00:00,270.46,270.8,270.1,270.72,58960.0,270.46,270.8,270.1,270.72,58960.0
2018-07-12 12:10:00,270.79,271.44,270.79,271.17,78430.0,270.79,271.44,270.79,271.17,78430.0
2018-07-12 12:20:00,271.21,271.55,270.97,271.11,80562.0,271.21,271.55,270.97,271.11,80562.0
2018-07-12 12:30:00,270.98,271.04,270.57,270.6,34128.0,270.98,271.04,270.57,270.6,34128.0
2018-07-12 12:40:00,270.62,270.62,269.83,270.39,55446.0,270.62,270.62,269.83,270.39,55446.0
2018-07-12 12:50:00,270.43,270.68,269.88,270.0,33255.0,270.43,270.68,269.88,270.0,33255.0
2018-07-12 13:00:00,270.01,271.02,269.96,270.85,46993.0,270.01,271.02,269.96,270.85,46993.0
2018-07-12 13:10:00,270.78,271.05,270.6,270.7,40078.0,270.78,271.05,270.6,270.7,40078.0
2018-07-12 13:20:00,270.71,271.31,270.63,271.31,31039.0,270.71,271.31,270.63,271.31,31039.0
2018-07-12 13:30:00,271.24,271.63,271.07,271.57,24342.0,271.24,271.63,271.07,271.57,24342.0
2018-07-12 13:40:00,271.6,271.8,271.03,271.16,27552.0,271.6,271.8,271.03,271.16,27552.0
2018-07-12 13:50:00,271.09,271.19,270.43,270.57,20825.0,271.09,271.19,270.43,270.57,20825.0
2018-07-12 14:00:00,270.51,270.75,270.29,270.3,18675.0,270.51,270.75,270.29,270.3,18675.0
2018-07-12 14:10:00,270.46,271.15,270.46,271.1,28440.0,270.46,271.15,270.46,271.1,28440.0
2018-07-12 14:20:00,271.13,272.0,271.13,271.84,40671.0,271.13,272.0,271.13,271.84,40671.0
2018-07-12 14:30:00,271.78,271.91,271.58,271.72,22340.0,271.78,271.91,271.58,271.72,22340.0
2018-07-12 14:40:00,271.61,271.95,271.35,271.89,32909.0,271.61,271.95,271.35,271.89,32909.0
2018-07-12 14:50:00,271.82,272.0,271.69,271.81,37736.0,271.82,272.0,271.69,271.81,37736.0
2018-07-12 15:00:00,271.82,272.06,271.52,271.98,91020.0,271.82,272.06,271.52,271.98,91020.0
2018-07-12 15:10:00,272.0,272.0,271.31,271.42,36200.0,272.0,272.0,271.31,271.42,36200.0
2018-07-12 15:20:00,271.43,272.15,270.94,272.15,77184.0,271.43,272.15,270.94,272.15,77184.0
2018-07-12 15:30:00,272.07,272.07,271.58,271.87,44304.0,272.07,272.07,271.58,271.87,44304.0
2018-07-12 15:40:00,271.9,272.15,271.51,271.98,80840.0,271.9,272.15,271.51,271.98,80840.0
2018-07-12 15:50:00,271.95,271.98,271.29,271.44,235682.0,271.95,271.98,271.29,271.44,235682.0
2018-07-13 09:30:00,271.36,274.0,269.61,270.33,280879.0,271.36,274.0,269.61,270.33,280879.0
2018-07-13 09:40:00,270.28,270.85,268.65,269.21,132057.0,270.28,270.85,268.65,269.21,132057.0
2018-07-13 09:50:00,269.21,269.25,266.56,267.9,197220.0,269.21,269.25,266.56,267.9,197220.0
2018-07-13 10:00:00,267.96,269.66,267.95,269.12,95782.0,267.96,269.66,267.95,269.12,95782.0
2018-07-13 10:10:00,269.19,269.19,267.94,268.01,67355.0,269.19,269.19,267.94,268.01,67355.0
2018-07-13 10:20:00,268.04,268.36,267.7,267.73,44160.0,268.04,268.36,267.7,267.73,44160.0
2018-07-13 10:30:00,267.72,267.73,266.85,267.44,54553.0,267.72,267.73,266.85,267.44,54553.0
2018-07-13 10:40:00,267.59,267.91,267.31,267.6,37178.0,267.59,267.91,267.31,267.6,37178.0
2018-07-13 10:50:00,267.61,267.7,267.24,267.35,31361.0,267.61,267.7,267.24,267.35,31361.0
2018-07-13 11:00:00,267.43,267.96,267.36,267.44,34399.0,267.43,267.96,267.36,267.44,34399.0
2018-07-13 11:10:00,267.49,267.63,267.35,267.39,36432.0,267.49,267.63,267.35,267.39,36432.0
2018-07-13 11:20:00,267.43,267.56,266.81,267.52,35903.0,267.43,267.56,266.81,267.52,35903.0
2018-07-13 11:30:00,267.6,267.7,267.28,267.47,29243.0,267.6,267.7,267.28,267.47,29243.0
2018-07-13 11:40:00,267.51,267.51,266.66,266.9,15523.0,267.51,267.51,266.66,266.9,15523.0
2018-07-13 11:50:00,266.95,267.08,266.7,266.76,13299.0,266.95,267.08,266.7,266.76,13299.0
2018-07-13 12:00:00,266.89,267.08,266.77,267.02,15279.0,266.89,267.08,266.77,267.02,15279.0
2018-07-13 12:10:00,267.01,267.07,266.6,266.8,9093.0,267.01,267.07,266.6,266.8,9093.0
2018-07-13 12:20:00,266.82,266.82,266.13,266.57,25709.0,266.82,266.82,266.13,266.57,25709.0
2018-07-13 12:30:00,266.55,266.62,266.2,266.28,13457.0,266.55,266.62,266.2,266.28,13457.0
2018-07-13 12:40:00,266.2,266.48,266.18,266.25,30577.0,266.2,266.48,266.18,266.25,30577.0
2018-07-13 12:50:00,266.26,266.54,266.18,266.42,23120.0,266.26,266.54,266.18,266.42,23120.0
2018-07-13 13:00:00,266.42,266.58,266.18,266.18,19788.0,266.42,266.58,266.18,266.18,19788.0
2018-07-13 13:10:00,266.28,266.29,265.8,265.83,22036.0,266.28,266.29,265.8,265.83,22036.0
2018-07-13 13:20:00,265.92,266.07,265.89,265.97,19722.0,265.92,266.07,265.89,265.97,19722.0
2018-07-13 13:30:00,266.0,266.0,265.7,265.98,12477.0,266.0,266.0,265.7,265.98,12477.0
2018-07-13 13:40:00,265.99,266.01,265.89,265.9,12569.0,265.99,266.01,265.89,265.9,12569.0
2018-07-13 13:50:00,265.93,266.0,265.89,265.99,26008.0,265.93,266.0,265.89,265.99,26008.0
2018-07-13 14:00:00,266.0,266.08,265.82,266.0,60489.0,266.0,266.08,265.82,266.0,60489.0
2018-07-13 14:10:00,266.0,266.8,265.98,266.58,30758.0,266.0,266.8,265.98,266.58,30758.0
2018-07-13 14:20:00,266.61,267.2,266.59,266.79,16183.0,266.61,267.2,266.59,266.79,16183.0
2018-07-13 14:30:00,266.75,267.07,266.65,267.07,16833.0,266.75,267.07,266.65,267.07,16833.0
2018-07-13 14:40:00,267.18,267.33,266.83,267.1,13627.0,267.18,267.33,266.83,267.1,13627.0
2018-07-13 14:50:00,267.15,267.33,267.02,267.33,20338.0,267.15,267.33,267.02,267.33,20338.0
2018-07-13 15:00:00,267.27,267.46,266.87,266.93,28419.0,267.27,267.46,266.87,266.93,28419.0
2018-07-13 15:10:00,266.83,267.07,266.67,266.88,13338.0,266.83,267.07,266.67,266.88,13338.0
2018-07-13 15:20:00,266.92,267.0,266.4,266.52,20548.0,266.92,267.0,266.4,266.52,20548.0
2018-07-13 15:30:00,266.46,266.68,266.43,266.68,21293.0,266.46,266.68,266.43,266.68,21293.0
2018-07-13 15:40:00,266.73,266.81,266.5,266.67,39650.0,266.73,266.81,266.5,266.67,39650.0
2018-07-13 15:50:00,266.67,267.41,266.67,267.2,128419.0,266.67,267.41,266.67,267.2,128419.0
2018-07-16 09:30:00,266.45,268.5,266.0,268.43,108510.0,266.45,268.5,266.0,268.43,108510.0
2018-07-16 09:40:00,268.38,269.74,267.84,268.84,81759.0,268.38,269.74,267.84,268.84,81759.0
2018-07-16 09:50:00,268.91,269.19,267.84,267.89,45082.0,268.91,269.19,267.84,267.89,45082.0
2018-07-16 10:00:00,268.0,268.0,267.29,267.56,52236.0,268.0,268.0,267.29,267.56,52236.0
2018-07-16 10:10:00,267.62,268.0,267.06,267.38,44409.0,267.62,268.0,267.06,267.38,44409.0
2018-07-16 10:20:00,267.46,267.68,266.82,267.68,61774.0,267.46,267.68,266.82,267.68,61774.0
2018-07-16 10:30:00,267.44,268.02,267.14,267.93,39849.0,267.44,268.02,267.14,267.93,39849.0
2018-07-16 10:40:00,267.92,268.33,267.69,267.93,39128.0,267.92,268.33,267.69,267.93,39128.0
2018-07-16 10:50:00,267.88,268.38,267.25,267.57,45689.0,267.88,268.38,267.25,267.57,45689.0
2018-07-16 11:00:00,267.56,268.0,267.4,267.4,21227.0,267.56,268.0,267.4,267.4,21227.0
2018-07-16 11:10:00,267.35,268.07,267.24,268.02,19627.0,267.35,268.07,267.24,268.02,19627.0
2018-07-16 11:20:00,267.98,268.16,267.8,267.97,16684.0,267.98,268.16,267.8,267.97,16684.0
2018-07-16 11:30:00,267.83,267.92,267.58,267.92,19391.0,267.83,267.92,267.58,267.92,19391.0
2018-07-16 11:40:00,267.82,267.86,267.25,267.5,28848.0,267.82,267.86,267.25,267.5,28848.0
2018-07-16 11:50:00,267.5,267.6,267.27,267.28,12863.0,267.5,267.6,267.27,267.28,12863.0
2018-07-16 12:00:00,267.33,267.5,267.08,267.08,16682.0,267.33,267.5,267.08,267.08,16682.0
2018-07-16 12:10:00,267.21,267.24,266.85,267.03,21078.0,267.21,267.24,266.85,267.03,21078.0
2018-07-16 12:20:00,267.04,267.52,266.94,267.51,28842.0,267.04,267.52,266.94,267.51,28842.0
2018-07-16 12:30:00,267.48,267.55,267.3,267.3,16900.0,267.48,267.55,267.3,267.3,16900.0
2018-07-16 12:40:00,267.27,267.39,266.88,267.1,13187.0,267.27,267.39,266.88,267.1,13187.0
2018-07-16 12:50:00,267.19,267.5,267.17,267.49,6314.0,267.19,267.5,267.17,267.49,6314.0
2018-07-16 13:00:00,267.45,267.84,267.45,267.67,14793.0,267.45,267.84,267.45,267.67,14793.0
2018-07-16 13:10:00,267.66,267.93,267.65,267.87,20694.0,267.66,267.93,267.65,267.87,20694.0
2018-07-16 13:20:00,267.95,267.98,267.68,267.72,15569.0,267.95,267.98,267.68,267.72,15569.0
2018-07-16 13:30:00,267.76,267.76,267.43,267.47,12628.0,267.76,267.76,267.43,267.47,12628.0
2018-07-16 13:40:00,267.51,267.6,267.16,267.21,12401.0,267.51,267.6,267.16,267.21,12401.0
2018-07-16 13:50:00,267.2,267.24,266.83,267.07,21150.0,267.2,267.24,266.83,267.07,21150.0
2018-07-16 14:00:00,267.19,267.27,266.81,266.93,38021.0,267.19,267.27,266.81,266.93,38021.0
2018-07-16 14:10:00,266.92,267.04,266.79,266.94,19458.0,266.92,267.04,266.79,266.94,19458.0
2018-07-16 14:20:00,266.94,267.01,266.6,266.6,12619.0,266.94,267.01,266.6,266.6,12619.0
2018-07-16 14:30:00,266.62,266.72,266.46,266.71,8726.0,266.62,266.72,266.46,266.71,8726.0
2018-07-16 14:40:00,266.64,266.67,266.21,266.37,11075.0,266.64,266.67,266.21,266.37,11075.0
2018-07-16 14:50:00,266.49,266.73,266.39,266.44,12856.0,266.49,266.73,266.39,266.44,12856.0
2018-07-16 15:00:00,266.49,267.02,266.42,266.96,18647.0,266.49,267.02,266.42,266.96,18647.0
2018-07-16 15:10:00,267.0,267.06,266.71,266.83,9500.0,267.0,267.06,266.71,266.83,9500.0
2018-07-16 15:20:00,266.81,266.84,266.69,266.83,15904.0,266.81,266.84,266.69,266.83,15904.0
2018-07-16 15:30:00,266.93,267.1,266.81,267.03,14938.0,266.93,267.1,266.81,267.03,14938.0
2018-07-16 15:40:00,267.05,267.51,266.99,267.11,25348.0,267.05,267.51,266.99,267.11,25348.0
2018-07-16 15:50:00,267.07,267.37,266.83,267.09,62983.0,267.07,267.37,266.83,267.09,62983.0
2018-07-17 09:30:00,264.1,264.39,259.1,263.0,278777.0,264.1,264.39,259.1,263.0,278777.0
2018-07-17 09:40:00,262.73,264.4,262.72,263.18,74202.0,262.73,264.4,262.72,263.18,74202.0
2018-07-17 09:50:00,263.13,263.36,262.5,263.03,102090.0,263.13,263.36,262.5,263.03,102090.0
2018-07-17 10:00:00,262.96,264.35,262.96,264.11,198411.0,262.96,264.35,262.96,264.11,198411.0
2018-07-17 10:10:00,264.11,265.42,263.5,264.53,151043.0,264.11,265.42,263.5,264.53,151043.0
2018-07-17 10:20:00,264.41,265.31,264.1,265.23,51378.0,264.41,265.31,264.1,265.23,51378.0
2018-07-17 10:30:00,265.33,265.68,264.92,264.99,29594.0,265.33,265.68,264.92,264.99,29594.0
2018-07-17 10:40:00,264.94,265.45,264.66,265.44,48116.0,264.94,265.45,264.66,265.44,48116.0
2018-07-17 10:50:00,265.5,266.14,265.22,265.94,37876.0,265.5,266.14,265.22,265.94,37876.0
2018-07-17 11:00:00,265.77,265.83,265.13,265.54,22604.0,265.77,265.83,265.13,265.54,22604.0
2018-07-17 11:10:00,265.47,266.77,265.46,266.36,47407.0,265.47,266.77,265.46,266.36,47407.0
2018-07-17 11:20:00,266.41,267.67,266.4,267.6,48456.0,266.41,267.67,266.4,267.6,48456.0
2018-07-17 11:30:00,267.6,268.59,267.54,268.59,41400.0,267.6,268.59,267.54,268.59,41400.0
2018-07-17 11:40:00,268.55,268.82,268.01,268.52,35743.0,268.55,268.82,268.01,268.52,35743.0
2018-07-17 11:50:00,268.45,268.89,268.34,268.85,46550.0,268.45,268.89,268.34,268.85,46550.0
2018-07-17 12:00:00,268.86,268.95,268.02,268.4,16261.0,268.86,268.95,268.02,268.4,16261.0
2018-07-17 12:10:00,268.36,269.58,268.35,269.1,24324.0,268.36,269.58,268.35,269.1,24324.0
2018-07-17 12:20:00,269.1,270.55,268.8,270.26,56225.0,269.1,270.55,268.8,270.26,56225.0
2018-07-17 12:30:00,270.02,270.34,269.64,270.11,23651.0,270.02,270.34,269.64,270.11,23651.0
2018-07-17 12:40:00,270.0,270.16,269.68,269.93,28889.0,270.0,270.16,269.68,269.93,28889.0
2018-07-17 12:50:00,269.92,270.32,269.43,269.55,14191.0,269.92,270.32,269.43,269.55,14191.0
2018-07-17 13:00:00,269.38,269.83,269.23,269.66,23906.0,269.38,269.83,269.23,269.66,23906.0
2018-07-17 13:10:00,269.55,270.15,269.54,270.13,22573.0,269.55,270.15,269.54,270.13,22573.0
2018-07-17 13:20:00,269.95,270.53,269.92,270.34,22579.0,269.95,270.53,269.92,270.34,22579.0
2018-07-17 13:30:00,270.34,270.67,270.08,270.58,48470.0,270.34,270.67,270.08,270.58,48470.0
2018-07-17 13:40:00,270.58,271.08,270.48,270.65,20700.0,270.58,271.08,270.48,270.65,20700.0
2018-07-17 13:50:00,270.67,270.73,269.96,270.26,25675.0,270.67,270.73,269.96,270.26,25675.0
2018-07-17 14:00:00,270.18,270.45,269.76,270.35,29586.0,270.18,270.45,269.76,270.35,29586.0
2018-07-17 14:10:00,270.22,270.22,269.32,269.46,15966.0,270.22,270.22,269.32,269.46,15966.0
2018-07-17 14:20:00,269.56,269.99,269.36,269.87,40541.0,269.56,269.99,269.36,269.87,40541.0
2018-07-17 14:30:00,269.88,270.09,269.64,269.94,24409.0,269.88,270.09,269.64,269.94,24409.0
2018-07-17 14:40:00,269.9,270.15,269.78,269.96,26379.0,269.9,270.15,269.78,269.96,26379.0
2018-07-17 14:50:00,269.83,270.06,269.3,269.4,51309.0,269.83,270.06,269.3,269.4,51309.0
2018-07-17 15:00:00,269.4,270.11,269.35,269.96,20318.0,269.4,270.11,269.35,269.96,20318.0
2018-07-17 15:10:00,269.94,270.29,269.94,270.29,23616.0,269.94,270.29,269.94,270.29,23616.0
2018-07-17 15:20:00,270.27,270.61,270.11,270.25,38286.0,270.27,270.61,270.11,270.25,38286.0
2018-07-17 15:30:00,270.25,270.37,269.81,269.86,29111.0,270.25,270.37,269.81,269.86,29111.0
2018-07-17 15:40:00,269.9,270.73,269.88,270.65,39983.0,269.9,270.73,269.88,270.65,39983.0
2018-07-17 15:50:00,270.61,270.62,269.74,269.98,89099.0,270.61,270.62,269.74,269.98,89099.0
2018-07-18 09:30:00,268.92,269.88,264.5,266.63,227533.0,268.92,269.88,264.5,266.63,227533.0
2018-07-18 09:40:00,266.55,267.77,265.95,267.12,80268.0,266.55,267.77,265.95,267.12,80268.0
2018-07-18 09:50:00,267.11,267.11,265.12,266.71,87680.0,267.11,267.11,265.12,266.71,87680.0
2018-07-18 10:00:00,266.57,267.04,265.64,266.8,38964.0,266.57,267.04,265.64,266.8,38964.0
2018-07-18 10:10:00,266.8,267.49,266.23,267.49,39362.0,266.8,267.49,266.23,267.49,39362.0
2018-07-18 10:20:00,267.53,268.98,267.41,268.79,73873.0,267.53,268.98,267.41,268.79,73873.0
2018-07-18 10:30:00,268.67,268.97,267.97,268.78,26361.0,268.67,268.97,267.97,268.78,26361.0
2018-07-18 10:40:00,268.79,269.39,268.29,268.41,33296.0,268.79,269.39,268.29,268.41,33296.0
2018-07-18 10:50:00,268.35,268.54,267.99,268.31,35818.0,268.35,268.54,267.99,268.31,35818.0
2018-07-18 11:00:00,268.32,268.83,268.32,268.67,42959.0,268.32,268.83,268.32,268.67,42959.0
2018-07-18 11:10:00,268.78,269.16,268.54,268.8,18731.0,268.78,269.16,268.54,268.8,18731.0
2018-07-18 11:20:00,268.77,268.77,267.87,268.04,18784.0,268.77,268.77,267.87,268.04,18784.0
2018-07-18 11:30:00,268.04,268.78,267.98,268.43,34081.0,268.04,268.78,267.98,268.43,34081.0
2018-07-18 11:40:00,268.54,269.22,268.06,268.61,43720.0,268.54,269.22,268.06,268.61,43720.0
2018-07-18 11:50:00,268.32,268.72,268.31,268.55,7350.0,268.32,268.72,268.31,268.55,7350.0
2018-07-18 12:00:00,268.55,269.08,268.27,269.0,47139.0,268.55,269.08,268.27,269.0,47139.0
2018-07-18 12:10:00,269.02,269.02,267.84,267.98,43497.0,269.02,269.02,267.84,267.98,43497.0
2018-07-18 12:20:00,267.98,268.01,267.47,268.0,32933.0,267.98,268.01,267.47,268.0,32933.0
2018-07-18 12:30:00,268.07,268.61,268.07,268.28,34419.0,268.07,268.61,268.07,268.28,34419.0
2018-07-18 12:40:00,268.34,268.43,267.91,268.4,22142.0,268.34,268.43,267.91,268.4,22142.0
2018-07-18 12:50:00,268.48,268.94,268.48,268.67,19267.0,268.48,268.94,268.48,268.67,19267.0
2018-07-18 13:00:00,268.67,269.14,268.67,268.67,15555.0,268.67,269.14,268.67,268.67,15555.0
2018-07-18 13:10:00,268.7,268.81,268.41,268.69,9007.0,268.7,268.81,268.41,268.69,9007.0
2018-07-18 13:20:00,268.63,269.31,268.57,269.28,19511.0,268.63,269.31,268.57,269.28,19511.0
2018-07-18 13:30:00,269.35,269.55,269.05,269.05,23546.0,269.35,269.55,269.05,269.05,23546.0
2018-07-18 13:40:00,268.99,269.02,268.77,268.83,5729.0,268.99,269.02,268.77,268.83,5729.0
2018-07-18 13:50:00,268.88,269.11,268.57,268.9,11315.0,268.88,269.11,268.57,268.9,11315.0
2018-07-18 14:00:00,268.88,269.18,268.82,269.07,10336.0,268.88,269.18,268.82,269.07,10336.0
2018-07-18 14:10:00,269.11,269.16,268.83,268.88,11580.0,269.11,269.16,268.83,268.88,11580.0
2018-07-18 14:20:00,268.88,269.28,268.87,269.24,13924.0,268.88,269.28,268.87,269.24,13924.0
2018-07-18 14:30:00,269.3,269.3,268.76,269.09,18709.0,269.3,269.3,268.76,269.09,18709.0
2018-07-18 14:40:00,269.03,269.32,268.65,269.3,22099.0,269.03,269.32,268.65,269.3,22099.0
2018-07-18 14:50:00,269.23,269.66,269.14,269.59,31337.0,269.23,269.66,269.14,269.59,31337.0
2018-07-18 15:00:00,269.56,270.02,269.44,269.96,45805.0,269.56,270.02,269.44,269.96,45805.0
2018-07-18 15:10:00,269.97,269.97,269.28,269.46,59597.0,269.97,269.97,269.28,269.46,59597.0
2018-07-18 15:20:00,269.38,269.48,268.78,268.98,20961.0,269.38,269.48,268.78,268.98,20961.0
2018-07-18 15:30:00,269.09,269.09,268.28,268.47,24146.0,269.09,269.09,268.28,268.47,24146.0
2018-07-18 15:40:00,268.5,269.69,268.37,269.69,81631.0,268.5,269.69,268.37,269.69,81631.0
2018-07-18 15:50:00,269.66,270.09,269.35,269.35,123482.0,269.66,270.09,269.35,269.35,123482.0
2018-07-19 09:30:00,266.73,267.3,265.4,266.29,129005.0,266.73,267.3,265.4,266.29,129005.0
2018-07-19 09:40:00,266.4,266.87,265.75,266.63,50878.0,266.4,266.87,265.75,266.63,50878.0
2018-07-19 09:50:00,266.71,266.91,265.5,265.59,50461.0,266.71,266.91,265.5,265.59,50461.0
2018-07-19 10:00:00,265.5,265.77,264.72,264.9,84976.0,265.5,265.77,264.72,264.9,84976.0
2018-07-19 10:10:00,265.0,266.36,264.86,265.81,75261.0,265.0,266.36,264.86,265.81,75261.0
2018-07-19 10:20:00,265.81,266.01,265.0,265.44,51084.0,265.81,266.01,265.0,265.44,51084.0
2018-07-19 10:30:00,265.43,265.43,264.15,264.19,44346.0,265.43,265.43,264.15,264.19,44346.0
2018-07-19 10:40:00,264.28,265.41,264.19,265.08,41577.0,264.28,265.41,264.19,265.08,41577.0
2018-07-19 10:50:00,265.08,265.86,264.96,265.72,37051.0,265.08,265.86,264.96,265.72,37051.0
2018-07-19 11:00:00,265.56,266.16,265.35,265.56,61449.0,265.56,266.16,265.35,265.56,61449.0
2018-07-19 11:10:00,265.47,265.68,265.27,265.29,11482.0,265.47,265.68,265.27,265.29,11482.0
2018-07-19 11:20:00,265.4,265.84,265.39,265.67,14315.0,265.4,265.84,265.39,265.67,14315.0
2018-07-19 11:30:00,265.57,265.71,264.8,265.63,28842.0,265.57,265.71,264.8,265.63,28842.0
2018-07-19 11:40:00,265.76,265.86,265.58,265.78,23806.0,265.76,265.86,265.58,265.78,23806.0
2018-07-19 11:50:00,265.71,265.91,265.46,265.74,30186.0,265.71,265.91,265.46,265.74,30186.0
2018-07-19 12:00:00,265.78,265.85,264.93,265.14,23185.0,265.78,265.85,264.93,265.14,23185.0
2018-07-19 12:10:00,265.1,265.11,264.51,264.6,84538.0,265.1,265.11,264.51,264.6,84538.0
2018-07-19 12:20:00,264.53,264.59,263.69,263.89,49285.0,264.53,264.59,263.69,263.89,49285.0
2018-07-19 12:30:00,263.93,264.05,263.25,263.25,23524.0,263.93,264.05,263.25,263.25,23524.0
2018-07-19 12:40:00,263.25,263.6,263.02,263.44,25636.0,263.25,263.6,263.02,263.44,25636.0
2018-07-19 12:50:00,263.44,263.99,263.31,263.47,28364.0,263.44,263.99,263.31,263.47,28364.0
2018-07-19 13:00:00,263.41,263.54,262.5,263.21,41280.0,263.41,263.54,262.5,263.21,41280.0
2018-07-19 13:10:00,263.2,263.38,262.9,263.03,33039.0,263.2,263.38,262.9,263.03,33039.0
2018-07-19 13:20:00,263.06,263.35,262.63,263.01,43232.0,263.06,263.35,262.63,263.01,43232.0
2018-07-19 13:30:00,263.0,263.45,262.74,263.38,45995.0,263.0,263.45,262.74,263.38,45995.0
2018-07-19 13:40:00,263.4,264.17,263.2,263.78,42067.0,263.4,264.17,263.2,263.78,42067.0
2018-07-19 13:50:00,263.78,263.78,263.25,263.4,30991.0,263.78,263.78,263.25,263.4,30991.0
2018-07-19 14:00:00,263.68,264.07,263.5,263.5,15461.0,263.68,264.07,263.5,263.5,15461.0
2018-07-19 14:10:00,263.57,263.84,263.17,263.77,28117.0,263.57,263.84,263.17,263.77,28117.0
2018-07-19 14:20:00,263.7,263.79,262.96,263.02,39675.0,263.7,263.79,262.96,263.02,39675.0
2018-07-19 14:30:00,263.04,263.04,262.29,262.48,33249.0,263.04,263.04,262.29,262.48,33249.0
2018-07-19 14:40:00,262.41,263.07,262.31,262.62,31941.0,262.41,263.07,262.31,262.62,31941.0
2018-07-19 14:50:00,262.55,262.68,261.93,262.1,47176.0,262.55,262.68,261.93,262.1,47176.0
2018-07-19 15:00:00,262.15,262.61,262.14,262.4,28555.0,262.15,262.61,262.14,262.4,28555.0
2018-07-19 15:10:00,262.4,262.68,262.11,262.59,31117.0,262.4,262.68,262.11,262.59,31117.0
2018-07-19 15:20:00,262.59,262.9,262.26,262.86,23843.0,262.59,262.9,262.26,262.86,23843.0
2018-07-19 15:30:00,262.91,263.07,262.61,262.83,36178.0,262.91,263.07,262.61,262.83,36178.0
2018-07-19 15:40:00,262.87,263.03,261.98,262.03,89216.0,262.87,263.03,261.98,262.03,89216.0
2018-07-19 15:50:00,262.03,262.5,261.95,262.42,151733.0,262.03,262.5,261.95,262.42,151733.0
2018-07-20 09:30:00,263.36,263.93,262.12,263.71,142917.0,263.36,263.93,262.12,263.71,142917.0
2018-07-20 09:40:00,263.72,264.31,262.71,264.26,85795.0,263.72,264.31,262.71,264.26,85795.0
2018-07-20 09:50:00,264.19,264.86,264.07,264.84,77633.0,264.19,264.86,264.07,264.84,77633.0
2018-07-20 10:00:00,264.87,265.21,264.04,264.04,60501.0,264.87,265.21,264.04,264.04,60501.0
2018-07-20 10:10:00,264.22,264.33,263.5,263.62,49986.0,264.22,264.33,263.5,263.62,49986.0
2018-07-20 10:20:00,263.47,264.35,263.29,264.29,46535.0,263.47,264.35,263.29,264.29,46535.0
2018-07-20 10:30:00,264.38,264.89,264.23,264.75,25170.0,264.38,264.89,264.23,264.75,25170.0
2018-07-20 10:40:00,264.72,265.2,264.64,265.1,33796.0,264.72,265.2,264.64,265.1,33796.0
2018-07-20 10:50:00,265.15,265.2,264.42,264.75,26515.0,265.15,265.2,264.42,264.75,26515.0
2018-07-20 11:00:00,264.66,264.88,264.38,264.69,144683.0,264.66,264.88,264.38,264.69,144683.0
2018-07-20 11:10:00,264.75,264.81,263.76,263.79,26405.0,264.75,264.81,263.76,263.79,26405.0
2018-07-20 11:20:00,263.83,264.05,263.58,263.7,63851.0,263.83,264.05,263.58,263.7,63851.0
2018-07-20 11:30:00,263.75,263.82,262.81,263.43,50650.0,263.75,263.82,262.81,263.43,50650.0
2018-07-20 11:40:00,263.36,263.82,263.33,263.69,13446.0,263.36,263.82,263.33,263.69,13446.0
2018-07-20 11:50:00,263.61,263.78,263.56,263.68,8586.0,263.61,263.78,263.56,263.68,8586.0
2018-07-20 12:00:00,263.61,263.65,262.81,263.23,20299.0,263.61,263.65,262.81,263.23,20299.0
2018-07-20 12:10:00,263.32,263.49,262.5,262.54,20013.0,263.32,263.49,262.5,262.54,20013.0
2018-07-20 12:20:00,262.58,262.58,261.79,261.79,38563.0,262.58,262.58,261.79,261.79,38563.0
2018-07-20 12:30:00,261.75,262.2,261.51,261.93,26973.0,261.75,262.2,261.51,261.93,26973.0
2018-07-20 12:40:00,261.93,262.08,261.73,261.75,16928.0,261.93,262.08,261.73,261.75,16928.0
2018-07-20 12:50:00,261.74,261.82,261.51,261.64,15163.0,261.74,261.82,261.51,261.64,15163.0
2018-07-20 13:00:00,261.63,261.9,261.55,261.7,20449.0,261.63,261.9,261.55,261.7,20449.0
2018-07-20 13:10:00,261.75,262.05,261.75,261.88,17038.0,261.75,262.05,261.75,261.88,17038.0
2018-07-20 13:20:00,261.96,262.08,261.4,261.5,25876.0,261.96,262.08,261.4,261.5,25876.0
2018-07-20 13:30:00,261.52,261.6,261.36,261.37,18176.0,261.52,261.6,261.36,261.37,18176.0
2018-07-20 13:40:00,261.37,261.7,261.37,261.7,16376.0,261.37,261.7,261.37,261.7,16376.0
2018-07-20 13:50:00,261.72,261.77,261.31,261.31,17018.0,261.72,261.77,261.31,261.31,17018.0
2018-07-20 14:00:00,261.31,261.7,261.31,261.5,19292.0,261.31,261.7,261.31,261.5,19292.0
2018-07-20 14:10:00,261.46,261.52,261.3,261.36,11250.0,261.46,261.52,261.3,261.36,11250.0
2018-07-20 14:20:00,261.36,261.4,261.0,261.18,24934.0,261.36,261.4,261.0,261.18,24934.0
2018-07-20 14:30:00,261.23,261.27,260.76,260.82,28189.0,261.23,261.27,260.76,260.82,28189.0
2018-07-20 14:40:00,260.81,261.03,260.81,260.89,12790.0,260.81,261.03,260.81,260.89,12790.0
2018-07-20 14:50:00,260.93,261.05,260.85,260.94,19115.0,260.93,261.05,260.85,260.94,19115.0
2018-07-20 15:00:00,260.92,260.92,260.7,260.78,18183.0,260.92,260.92,260.7,260.78,18183.0
2018-07-20 15:10:00,260.82,261.0,260.82,260.96,18000.0,260.82,261.0,260.82,260.96,18000.0
2018-07-20 15:20:00,260.89,260.97,260.64,260.94,21031.0,260.89,260.97,260.64,260.94,21031.0
2018-07-20 15:30:00,260.98,261.08,260.81,260.92,39236.0,260.98,261.08,260.81,260.92,39236.0
2018-07-20 15:40:00,260.9,261.12,260.82,261.12,53528.0,260.9,261.12,260.82,261.12,53528.0
2018-07-20 15:50:00,261.02,261.2,259.96,259.98,233015.0,261.02,261.2,259.96,259.98,233015.0
2018-07-23 09:30:00,257.89,259.93,257.68,257.98,186761.0,257.89,259.93,257.68,257.98,186761.0
2018-07-23 09:40:00,257.96,259.75,257.18,259.19,54046.0,257.96,259.75,257.18,259.19,54046.0
2018-07-23 09:50:00,259.2,259.69,258.88,259.52,31627.0,259.2,259.69,258.88,259.52,31627.0
2018-07-23 10:00:00,259.61,260.17,259.11,259.32,71732.0,259.61,260.17,259.11,259.32,71732.0
2018-07-23 10:10:00,259.46,260.73,259.09,260.02,70230.0,259.46,260.73,259.09,260.02,70230.0
2018-07-23 10:20:00,259.87,260.81,259.86,260.52,33389.0,259.87,260.81,259.86,260.52,33389.0
2018-07-23 10:30:00,260.45,260.84,259.82,260.71,27636.0,260.45,260.84,259.82,260.71,27636.0
2018-07-23 10:40:00,260.74,261.1,259.09,259.32,26632.0,260.74,261.1,259.09,259.32,26632.0
2018-07-23 10:50:00,259.35,259.69,259.34,259.59,13114.0,259.35,259.69,259.34,259.59,13114.0
2018-07-23 11:00:00,259.62,259.88,259.43,259.51,15516.0,259.62,259.88,259.43,259.51,15516.0
2018-07-23 11:10:00,259.56,259.69,258.88,259.53,25945.0,259.56,259.69,258.88,259.53,25945.0
2018-07-23 11:20:00,259.61,260.07,259.52,259.85,14564.0,259.61,260.07,259.52,259.85,14564.0
2018-07-23 11:30:00,259.8,260.08,259.54,259.92,25387.0,259.8,260.08,259.54,259.92,25387.0
2018-07-23 11:40:00,259.91,260.0,259.42,259.73,8249.0,259.91,260.0,259.42,259.73,8249.0
2018-07-23 11:50:00,259.74,259.88,259.57,259.75,11334.0,259.74,259.88,259.57,259.75,11334.0
2018-07-23 12:00:00,259.69,259.81,259.06,259.09,18899.0,259.69,259.81,259.06,259.09,18899.0
2018-07-23 12:10:00,259.02,259.52,258.91,259.4,15968.0,259.02,259.52,258.91,259.4,15968.0
2018-07-23 12:20:00,259.42,259.73,259.22,259.29,19157.0,259.42,259.73,259.22,259.29,19157.0
2018-07-23 12:30:00,259.23,259.57,259.15,259.23,18409.0,259.23,259.57,259.15,259.23,18409.0
2018-07-23 12:40:00,259.33,259.55,259.09,259.09,8108.0,259.33,259.55,259.09,259.09,8108.0
2018-07-23 12:50:00,259.11,259.19,258.73,258.92,14160.0,259.11,259.19,258.73,258.92,14160.0
2018-07-23 13:00:00,258.99,259.37,258.99,259.25,6259.0,258.99,259.37,258.99,259.25,6259.0
2018-07-23 13:10:00,259.38,259.4,259.07,259.12,10553.0,259.38,259.4,259.07,259.12,10553.0
2018-07-23 13:20:00,259.12,259.19,258.86,259.0,14647.0,259.12,259.19,258.86,259.0,14647.0
2018-07-23 13:30:00,259.03,259.1,258.84,258.97,11275.0,259.03,259.1,258.84,258.97,11275.0
2018-07-23 13:40:00,258.94,259.25,258.93,259.21,11096.0,258.94,259.25,258.93,259.21,11096.0
2018-07-23 13:50:00,259.19,259.63,259.18,259.61,9248.0,259.19,259.63,259.18,259.61,9248.0
2018-07-23 14:00:00,259.67,259.94,259.58,259.93,5700.0,259.67,259.94,259.58,259.93,5700.0
2018-07-23 14:10:00,259.98,260.05,259.53,259.53,15321.0,259.98,260.05,259.53,259.53,15321.0
2018-07-23 14:20:00,259.59,259.59,259.31,259.54,8360.0,259.59,259.59,259.31,259.54,8360.0
2018-07-23 14:30:00,259.58,259.81,259.32,259.5,13569.0,259.58,259.81,259.32,259.5,13569.0
2018-07-23 14:40:00,259.5,259.99,259.23,259.63,22076.0,259.5,259.99,259.23,259.63,22076.0
2018-07-23 14:50:00,259.68,260.57,259.61,260.57,12022.0,259.68,260.57,259.61,260.57,12022.0
2018-07-23 15:00:00,260.52,260.9,260.47,260.63,19048.0,260.52,260.9,260.47,260.63,19048.0
2018-07-23 15:10:00,260.71,260.8,260.44,260.71,23660.0,260.71,260.8,260.44,260.71,23660.0
2018-07-23 15:20:00,260.66,260.79,260.38,260.48,27457.0,260.66,260.79,260.38,260.48,27457.0
2018-07-23 15:30:00,260.44,260.62,260.25,260.25,27037.0,260.44,260.62,260.25,260.25,27037.0
2018-07-23 15:40:00,260.24,260.55,260.11,260.23,54930.0,260.24,260.55,260.11,260.23,54930.0
2018-07-23 15:50:00,260.27,260.67,260.18,260.39,90535.0,260.27,260.67,260.18,260.39,90535.0
2018-07-24 09:30:00,265.31,265.5,264.0,265.05,190706.0,265.31,265.5,264.0,265.05,190706.0
2018-07-24 09:40:00,265.09,265.15,263.68,265.0,92086.0,265.09,265.15,263.68,265.0,92086.0
2018-07-24 09:50:00,265.0,265.1,264.01,265.02,55971.0,265.0,265.1,264.01,265.02,55971.0
2018-07-24 10:00:00,265.0,265.73,264.44,264.67,151937.0,265.0,265.73,264.44,264.67,151937.0
2018-07-24 10:10:00,264.61,265.0,263.75,264.08,59179.0,264.61,265.0,263.75,264.08,59179.0
2018-07-24 10:20:00,264.02,264.37,263.22,263.38,33971.0,264.02,264.37,263.22,263.38,33971.0
2018-07-24 10:30:00,263.44,263.44,262.7,262.87,39736.0,263.44,263.44,262.7,262.87,39736.0
2018-07-24 10:40:00,262.86,263.44,262.72,263.0,26391.0,262.86,263.44,262.72,263.0,26391.0
2018-07-24 10:50:00,263.02,263.24,262.7,262.96,31901.0,263.02,263.24,262.7,262.96,31901.0
2018-07-24 11:00:00,262.97,263.05,259.64,260.15,111747.0,262.97,263.05,259.64,260.15,111747.0
2018-07-24 11:10:00,260.19,261.02,259.76,260.81,64104.0,260.19,261.02,259.76,260.81,64104.0
2018-07-24 11:20:00,260.8,260.86,260.09,260.3,29710.0,260.8,260.86,260.09,260.3,29710.0
2018-07-24 11:30:00,260.39,260.42,259.43,259.76,27841.0,260.39,260.42,259.43,259.76,27841.0
2018-07-24 11:40:00,259.76,260.1,258.63,259.04,39457.0,259.76,260.1,258.63,259.04,39457.0
2018-07-24 11:50:00,259.0,259.77,258.72,259.59,27744.0,259.0,259.77,258.72,259.59,27744.0
2018-07-24 12:00:00,259.59,259.72,258.88,258.97,22864.0,259.59,259.72,258.88,258.97,22864.0
2018-07-24 12:10:00,258.99,259.09,258.3,258.5,45624.0,258.99,259.09,258.3,258.5,45624.0
2018-07-24 12:20:00,258.55,259.0,258.35,258.74,51434.0,258.55,259.0,258.35,258.74,51434.0
2018-07-24 12:30:00,258.79,259.34,258.49,258.65,63807.0,258.79,259.34,258.49,258.65,63807.0
2018-07-24 12:40:00,258.63,258.63,257.12,257.4,74306.0,258.63,258.63,257.12,257.4,74306.0
2018-07-24 12:50:00,257.31,257.31,256.11,256.47,78658.0,257.31,257.31,256.11,256.47,78658.0
2018-07-24 13:00:00,256.46,257.75,256.4,257.63,33977.0,256.46,257.75,256.4,257.63,33977.0
2018-07-24 13:10:00,257.57,257.71,256.76,256.95,27684.0,257.57,257.71,256.76,256.95,27684.0
2018-07-24 13:20:00,256.94,257.13,256.01,256.66,34371.0,256.94,257.13,256.01,256.66,34371.0
2018-07-24 13:30:00,256.76,256.79,255.25,255.45,47308.0,256.76,256.79,255.25,255.45,47308.0
2018-07-24 13:40:00,255.32,256.25,255.1,256.15,50789.0,255.32,256.25,255.1,256.15,50789.0
2018-07-24 13:50:00,256.12,256.78,256.01,256.41,20360.0,256.12,256.78,256.01,256.41,20360.0
2018-07-24 14:00:00,256.4,256.84,256.24,256.73,26360.0,256.4,256.84,256.24,256.73,26360.0
2018-07-24 14:10:00,256.69,256.92,256.46,256.46,18627.0,256.69,256.92,256.46,256.46,18627.0
2018-07-24 14:20:00,256.57,257.0,256.22,256.93,30656.0,256.57,257.0,256.22,256.93,30656.0
2018-07-24 14:30:00,256.91,257.36,256.25,256.43,48047.0,256.91,257.36,256.25,256.43,48047.0
2018-07-24 14:40:00,256.52,257.0,256.46,256.8,32935.0,256.52,257.0,256.46,256.8,32935.0
2018-07-24 14:50:00,256.75,256.76,256.36,256.64,29988.0,256.75,256.76,256.36,256.64,29988.0
2018-07-24 15:00:00,256.69,257.1,256.47,256.95,32950.0,256.69,257.1,256.47,256.95,32950.0
2018-07-24 15:10:00,256.97,257.0,256.65,256.84,34888.0,256.97,257.0,256.65,256.84,34888.0
2018-07-24 15:20:00,256.86,256.86,256.07,256.29,32822.0,256.86,256.86,256.07,256.29,32822.0
2018-07-24 15:30:00,256.37,256.6,256.2,256.33,33623.0,256.37,256.6,256.2,256.33,33623.0
2018-07-24 15:40:00,256.36,256.42,255.85,256.42,61541.0,256.36,256.42,255.85,256.42,61541.0
2018-07-24 15:50:00,256.42,256.91,256.4,256.47,97757.0,256.42,256.91,256.4,256.47,97757.0
2018-07-25 09:30:00,256.41,259.99,256.41,259.89,144798.0,256.41,259.99,256.41,259.89,144798.0
2018-07-25 09:40:00,259.99,261.14,259.7,260.29,91103.0,259.99,261.14,259.7,260.29,91103.0
2018-07-25 09:50:00,260.29,260.7,257.76,257.91,65393.0,260.29,260.7,257.76,257.91,65393.0
2018-07-25 10:00:00,257.79,258.75,257.01,257.01,65937.0,257.79,258.75,257.01,257.01,65937.0
2018-07-25 10:10:00,257.15,259.34,257.15,259.09,50970.0,257.15,259.34,257.15,259.09,50970.0
2018-07-25 10:20:00,259.17,259.17,257.93,258.46,25087.0,259.17,259.17,257.93,258.46,25087.0
2018-07-25 10:30:00,258.39,259.25,258.04,259.24,35959.0,258.39,259.25,258.04,259.24,35959.0
2018-07-25 10:40:00,259.25,259.3,258.34,258.66,15911.0,259.25,259.3,258.34,258.66,15911.0
2018-07-25 10:50:00,258.56,258.73,258.0,258.28,20293.0,258.56,258.73,258.0,258.28,20293.0
2018-07-25 11:00:00,258.37,258.62,258.11,258.5,23952.0,258.37,258.62,258.11,258.5,23952.0
2018-07-25 11:10:00,258.62,259.14,258.43,258.78,19794.0,258.62,259.14,258.43,258.78,19794.0
2018-07-25 11:20:00,258.73,259.58,258.5,259.58,35083.0,258.73,259.58,258.5,259.58,35083.0
2018-07-25 11:30:00,259.58,259.84,258.42,259.68,71522.0,259.58,259.84,258.42,259.68,71522.0
2018-07-25 11:40:00,259.69,260.16,259.65,259.92,27163.0,259.69,260.16,259.65,259.92,27163.0
2018-07-25 11:50:00,259.92,260.5,259.86,259.95,39333.0,259.92,260.5,259.86,259.95,39333.0
2018-07-25 12:00:00,259.99,260.26,259.16,259.28,32923.0,259.99,260.26,259.16,259.28,32923.0
2018-07-25 12:10:00,259.41,259.58,259.16,259.26,16795.0,259.41,259.58,259.16,259.26,16795.0
2018-07-25 12:20:00,259.28,259.75,259.28,259.63,16598.0,259.28,259.75,259.28,259.63,16598.0
2018-07-25 12:30:00,259.63,259.66,259.29,259.42,19487.0,259.63,259.66,259.29,259.42,19487.0
2018-07-25 12:40:00,259.36,260.06,259.33,259.56,26087.0,259.36,260.06,259.33,259.56,26087.0
2018-07-25 12:50:00,259.45,259.46,259.05,259.29,28812.0,259.45,259.46,259.05,259.29,28812.0
2018-07-25 13:00:00,259.3,259.49,259.14,259.35,22780.0,259.3,259.49,259.14,259.35,22780.0
2018-07-25 13:10:00,259.4,259.4,259.05,259.05,13522.0,259.4,259.4,259.05,259.05,13522.0
2018-07-25 13:20:00,259.02,259.11,258.89,259.09,21037.0,259.02,259.11,258.89,259.09,21037.0
2018-07-25 13:30:00,259.07,259.53,258.79,259.53,25951.0,259.07,259.53,258.79,259.53,25951.0
2018-07-25 13:40:00,259.61,260.33,259.55,260.33,25556.0,259.61,260.33,259.55,260.33,25556.0
2018-07-25 13:50:00,260.31,261.41,260.28,261.28,54435.0,260.31,261.41,260.28,261.28,54435.0
2018-07-25 14:00:00,261.28,262.0,261.2,262.0,44691.0,261.28,262.0,261.2,262.0,44691.0
2018-07-25 14:10:00,262.0,262.01,261.56,261.93,45359.0,262.0,262.01,261.56,261.93,45359.0
2018-07-25 14:20:00,261.93,262.85,261.89,262.85,54258.0,261.93,262.85,261.89,262.85,54258.0
2018-07-25 14:30:00,262.86,263.46,262.82,263.43,46574.0,262.86,263.46,262.82,263.43,46574.0
2018-07-25 14:40:00,263.35,263.37,262.77,263.31,59069.0,263.35,263.37,262.77,263.31,59069.0
2018-07-25 14:50:00,263.26,263.3,261.76,261.79,46982.0,263.26,263.3,261.76,261.79,46982.0
2018-07-25 15:00:00,261.75,262.22,261.74,261.92,34309.0,261.75,262.22,261.74,261.92,34309.0
2018-07-25 15:10:00,261.84,262.15,261.8,262.11,26376.0,261.84,262.15,261.8,262.11,26376.0
2018-07-25 15:20:00,262.15,262.53,262.05,262.27,38652.0,262.15,262.53,262.05,262.27,38652.0
2018-07-25 15:30:00,262.27,262.9,261.91,262.86,55031.0,262.27,262.9,261.91,262.86,55031.0
2018-07-25 15:40:00,262.83,263.7,262.83,263.65,107256.0,262.83,263.7,262.83,263.65,107256.0
2018-07-25 15:50:00,263.56,263.64,262.3,262.91,229129.0,263.56,263.64,262.3,262.91,229129.0
2018-07-26 09:30:00,259.82,261.3,259.55,261.05,135276.0,259.82,261.3,259.55,261.05,135276.0
2018-07-26 09:40:00,261.06,262.09,257.68,258.98,107759.0,261.06,262.09,257.68,258.98,107759.0
2018-07-26 09:50:00,258.94,260.25,258.61,260.13,57104.0,258.94,260.25,258.61,260.13,57104.0
2018-07-26 10:00:00,260.1,261.83,259.31,261.66,70914.0,260.1,261.83,259.31,261.66,70914.0
2018-07-26 10:10:00,261.76,262.65,261.56,262.4,54739.0,261.76,262.65,261.56,262.4,54739.0
2018-07-26 10:20:00,262.24,262.85,261.99,262.09,42006.0,262.24,262.85,261.99,262.09,42006.0
2018-07-26 10:30:00,262.01,262.32,261.66,261.85,30129.0,262.01,262.32,261.66,261.85,30129.0
2018-07-26 10:40:00,261.79,261.83,260.97,261.0,41167.0,261.79,261.83,260.97,261.0,41167.0
2018-07-26 10:50:00,261.17,261.17,260.83,261.03,37851.0,261.17,261.17,260.83,261.03,37851.0
2018-07-26 11:00:00,261.01,262.52,261.01,262.5,34564.0,261.01,262.52,261.01,262.5,34564.0
2018-07-26 11:10:00,262.44,263.15,262.29,262.63,43908.0,262.44,263.15,262.29,262.63,43908.0
2018-07-26 11:20:00,262.71,263.64,262.68,262.68,45416.0,262.71,263.64,262.68,262.68,45416.0
2018-07-26 11:30:00,262.78,263.16,261.93,262.46,37336.0,262.78,263.16,261.93,262.46,37336.0
2018-07-26 11:40:00,262.55,262.57,261.51,261.61,29721.0,262.55,262.57,261.51,261.61,29721.0
2018-07-26 11:50:00,261.51,261.95,261.23,261.83,39200.0,261.51,261.95,261.23,261.83,39200.0
2018-07-26 12:00:00,261.83,261.83,260.34,260.34,26775.0,261.83,261.83,260.34,260.34,26775.0
2018-07-26 12:10:00,260.31,260.59,260.12,260.34,32030.0,260.31,260.59,260.12,260.34,32030.0
2018-07-26 12:20:00,260.4,260.66,259.7,260.01,47773.0,260.4,260.66,259.7,260.01,47773.0
2018-07-26 12:30:00,260.1,260.28,259.82,260.19,23783.0,260.1,260.28,259.82,260.19,23783.0
2018-07-26 12:40:00,260.08,260.32,259.86,260.05,21301.0,260.08,260.32,259.86,260.05,21301.0
2018-07-26 12:50:00,260.09,260.36,259.86,260.11,14450.0,260.09,260.36,259.86,260.11,14450.0
2018-07-26 13:00:00,260.15,260.16,259.63,259.87,28585.0,260.15,260.16,259.63,259.87,28585.0
2018-07-26 13:10:00,259.87,260.24,259.84,260.13,20219.0,259.87,260.24,259.84,260.13,20219.0
2018-07-26 13:20:00,260.13,260.23,260.0,260.03,8640.0,260.13,260.23,260.0,260.03,8640.0
2018-07-26 13:30:00,260.02,260.31,259.89,260.28,17510.0,260.02,260.31,259.89,260.28,17510.0
2018-07-26 13:40:00,260.2,260.38,260.09,260.18,14284.0,260.2,260.38,260.09,260.18,14284.0
2018-07-26 13:50:00,260.13,260.25,259.94,260.11,14903.0,260.13,260.25,259.94,260.11,14903.0
2018-07-26 14:00:00,260.05,260.14,259.88,260.06,12824.0,260.05,260.14,259.88,260.06,12824.0
2018-07-26 14:10:00,260.09,260.16,259.88,259.99,14547.0,260.09,260.16,259.88,259.99,14547.0
2018-07-26 14:20:00,259.94,260.22,259.87,260.22,28372.0,259.94,260.22,259.87,260.22,28372.0
2018-07-26 14:30:00,260.23,260.62,260.23,260.35,9751.0,260.23,260.62,260.23,260.35,9751.0
2018-07-26 14:40:00,260.27,260.37,260.03,260.14,12286.0,260.27,260.37,260.03,260.14,12286.0
2018-07-26 14:50:00,260.19,260.25,259.87,259.87,17178.0,260.19,260.25,259.87,259.87,17178.0
2018-07-26 15:00:00,259.98,260.57,259.94,260.37,21738.0,259.98,260.57,259.94,260.37,21738.0
2018-07-26 15:10:00,260.32,260.4,259.92,260.05,19788.0,260.32,260.4,259.92,260.05,19788.0
2018-07-26 15:20:00,260.08,260.31,260.08,260.23,16229.0,260.08,260.31,260.08,260.23,16229.0
2018-07-26 15:30:00,260.26,260.32,259.95,260.19,31825.0,260.26,260.32,259.95,260.19,31825.0
2018-07-26 15:40:00,260.17,260.26,259.92,260.06,62491.0,260.17,260.26,259.92,260.06,62491.0
2018-07-26 15:50:00,260.03,260.55,259.95,260.32,120672.0,260.03,260.55,259.95,260.32,120672.0
2018-07-27 09:30:00,262.63,262.96,260.07,260.25,110607.0,262.63,262.96,260.07,260.25,110607.0
2018-07-27 09:40:00,260.37,260.45,259.51,259.67,56136.0,260.37,260.45,259.51,259.67,56136.0
2018-07-27 09:50:00,259.64,260.03,259.34,259.39,41848.0,259.64,260.03,259.34,259.39,41848.0
2018-07-27 10:00:00,259.31,259.9,258.26,259.88,48557.0,259.31,259.9,258.26,259.88,48557.0
2018-07-27 10:10:00,259.93,260.12,258.53,259.15,49466.0,259.93,260.12,258.53,259.15,49466.0
2018-07-27 10:20:00,259.18,259.8,257.78,258.53,139793.0,259.18,259.8,257.78,258.53,139793.0
2018-07-27 10:30:00,258.59,259.17,258.24,258.36,73402.0,258.59,259.17,258.24,258.36,73402.0
2018-07-27 10:40:00,258.46,258.48,256.69,256.82,76967.0,258.46,258.48,256.69,256.82,76967.0
2018-07-27 10:50:00,256.82,257.2,256.53,256.94,51616.0,256.82,257.2,256.53,256.94,51616.0
2018-07-27 11:00:00,256.9,257.29,256.63,256.65,28599.0,256.9,257.29,256.63,256.65,28599.0
2018-07-27 11:10:00,256.72,257.3,256.43,257.0,42836.0,256.72,257.3,256.43,257.0,42836.0
2018-07-27 11:20:00,257.03,257.58,256.7,257.48,33075.0,257.03,257.58,256.7,257.48,33075.0
2018-07-27 11:30:00,257.42,258.05,256.85,257.71,23149.0,257.42,258.05,256.85,257.71,23149.0
2018-07-27 11:40:00,257.79,257.82,257.13,257.28,15376.0,257.79,257.82,257.13,257.28,15376.0
2018-07-27 11:50:00,257.29,258.36,257.28,257.71,17170.0,257.29,258.36,257.28,257.71,17170.0
2018-07-27 12:00:00,257.74,257.74,255.88,256.6,43032.0,257.74,257.74,255.88,256.6,43032.0
2018-07-27 12:10:00,256.44,256.65,256.25,256.59,24359.0,256.44,256.65,256.25,256.59,24359.0
2018-07-27 12:20:00,256.65,256.7,256.1,256.33,17792.0,256.65,256.7,256.1,256.33,17792.0
2018-07-27 12:30:00,256.17,256.33,254.06,254.19,46026.0,256.17,256.33,254.06,254.19,46026.0
2018-07-27 12:40:00,254.07,254.32,253.7,254.16,32476.0,254.07,254.32,253.7,254.16,32476.0
2018-07-27 12:50:00,254.09,254.11,252.97,253.17,42020.0,254.09,254.11,252.97,253.17,42020.0
2018-07-27 13:00:00,253.16,253.92,251.82,253.92,75108.0,253.16,253.92,251.82,253.92,75108.0
2018-07-27 13:10:00,253.93,254.12,253.48,253.92,18826.0,253.93,254.12,253.48,253.92,18826.0
2018-07-27 13:20:00,253.9,254.12,253.7,254.02,22191.0,253.9,254.12,253.7,254.02,22191.0
2018-07-27 13:30:00,253.94,254.26,253.74,253.98,23301.0,253.94,254.26,253.74,253.98,23301.0
2018-07-27 13:40:00,254.05,254.43,253.83,254.4,15202.0,254.05,254.43,253.83,254.4,15202.0
2018-07-27 13:50:00,254.52,255.78,254.42,255.54,20239.0,254.52,255.78,254.42,255.54,20239.0
2018-07-27 14:00:00,255.69,255.95,255.32,255.33,19138.0,255.69,255.95,255.32,255.33,19138.0
2018-07-27 14:10:00,255.2,255.2,253.88,253.99,23972.0,255.2,255.2,253.88,253.99,23972.0
2018-07-27 14:20:00,254.0,254.07,253.3,253.68,20659.0,254.0,254.07,253.3,253.68,20659.0
2018-07-27 14:30:00,253.59,253.89,253.32,253.49,33742.0,253.59,253.89,253.32,253.49,33742.0
2018-07-27 14:40:00,253.53,254.38,253.53,254.18,18821.0,253.53,254.38,253.53,254.18,18821.0
2018-07-27 14:50:00,254.1,254.79,254.08,254.37,17962.0,254.1,254.79,254.08,254.37,17962.0
2018-07-27 15:00:00,254.36,255.02,254.35,254.85,16769.0,254.36,255.02,254.35,254.85,16769.0
2018-07-27 15:10:00,254.88,255.3,254.88,254.91,20037.0,254.88,255.3,254.88,254.91,20037.0
2018-07-27 15:20:00,254.93,254.95,254.32,254.41,24500.0,254.93,254.95,254.32,254.41,24500.0
2018-07-27 15:30:00,254.41,255.01,254.36,254.92,35255.0,254.41,255.01,254.36,254.92,35255.0
2018-07-27 15:40:00,254.95,255.35,254.77,255.08,66200.0,254.95,255.35,254.77,255.08,66200.0
2018-07-27 15:50:00,255.13,255.43,254.83,255.06,120439.0,255.13,255.43,254.83,255.06,120439.0
2018-07-30 09:30:00,256.49,257.31,253.93,254.18,197566.0,256.49,257.31,253.93,254.18,197566.0
2018-07-30 09:40:00,254.43,254.67,251.6,252.78,95306.0,254.43,254.67,251.6,252.78,95306.0
2018-07-30 09:50:00,252.77,253.45,251.08,252.02,103393.0,252.77,253.45,251.08,252.02,103393.0
2018-07-30 10:00:00,251.93,254.23,251.64,254.12,32412.0,251.93,254.23,251.64,254.12,32412.0
2018-07-30 10:10:00,254.14,254.14,253.07,253.68,51780.0,254.14,254.14,253.07,253.68,51780.0
2018-07-30 10:20:00,253.69,254.3,252.68,254.06,37404.0,253.69,254.3,252.68,254.06,37404.0
2018-07-30 10:30:00,254.03,254.25,252.17,253.07,39764.0,254.03,254.25,252.17,253.07,39764.0
2018-07-30 10:40:00,253.16,253.38,252.76,253.38,26182.0,253.16,253.38,252.76,253.38,26182.0
2018-07-30 10:50:00,253.21,253.41,252.01,252.44,22116.0,253.21,253.41,252.01,252.44,22116.0
2018-07-30 11:00:00,252.37,252.68,251.51,251.66,24007.0,252.37,252.68,251.51,251.66,24007.0
2018-07-30 11:10:00,251.86,253.0,251.53,252.94,35229.0,251.86,253.0,251.53,252.94,35229.0
2018-07-30 11:20:00,252.73,253.33,252.5,253.1,25702.0,252.73,253.33,252.5,253.1,25702.0
2018-07-30 11:30:00,253.05,253.24,251.76,251.99,47636.0,253.05,253.24,251.76,251.99,47636.0
2018-07-30 11:40:00,251.85,252.43,251.67,251.75,14291.0,251.85,252.43,251.67,251.75,14291.0
2018-07-30 11:50:00,251.66,251.99,251.4,251.42,55121.0,251.66,251.99,251.4,251.42,55121.0
2018-07-30 12:00:00,251.46,251.99,251.0,251.21,37425.0,251.46,251.99,251.0,251.21,37425.0
2018-07-30 12:10:00,251.21,251.42,250.55,250.89,41475.0,251.21,251.42,250.55,250.89,41475.0
2018-07-30 12:20:00,250.89,251.15,250.36,250.58,41566.0,250.89,251.15,250.36,250.58,41566.0
2018-07-30 12:30:00,250.53,250.63,249.61,250.07,46788.0,250.53,250.63,249.61,250.07,46788.0
2018-07-30 12:40:00,250.03,250.04,248.3,248.45,58275.0,250.03,250.04,248.3,248.45,58275.0
2018-07-30 12:50:00,248.4,249.74,248.39,249.63,27067.0,248.4,249.74,248.39,249.63,27067.0
2018-07-30 13:00:00,249.79,250.43,249.52,250.29,13778.0,249.79,250.43,249.52,250.29,13778.0
2018-07-30 13:10:00,250.44,250.51,249.86,250.04,14450.0,250.44,250.51,249.86,250.04,14450.0
2018-07-30 13:20:00,250.06,251.01,250.06,250.94,18524.0,250.06,251.01,250.06,250.94,18524.0
2018-07-30 13:30:00,250.84,251.14,250.65,250.8,18585.0,250.84,251.14,250.65,250.8,18585.0
2018-07-30 13:40:00,250.8,250.92,250.15,250.33,32705.0,250.8,250.92,250.15,250.33,32705.0
2018-07-30 13:50:00,250.37,251.6,250.29,251.55,36407.0,250.37,251.6,250.29,251.55,36407.0
2018-07-30 14:00:00,251.63,252.12,251.48,251.82,41922.0,251.63,252.12,251.48,251.82,41922.0
2018-07-30 14:10:00,251.81,252.21,251.79,251.83,23278.0,251.81,252.21,251.79,251.83,23278.0
2018-07-30 14:20:00,251.79,251.79,251.41,251.58,19477.0,251.79,251.79,251.41,251.58,19477.0
2018-07-30 14:30:00,251.61,252.29,251.39,251.56,31258.0,251.61,252.29,251.39,251.56,31258.0
2018-07-30 14:40:00,251.52,251.53,250.31,250.7,41458.0,251.52,251.53,250.31,250.7,41458.0
2018-07-30 14:50:00,250.7,250.97,250.57,250.58,19712.0,250.7,250.97,250.57,250.58,19712.0
2018-07-30 15:00:00,250.62,251.19,250.61,250.79,37611.0,250.62,251.19,250.61,250.79,37611.0
2018-07-30 15:10:00,250.83,250.84,250.32,250.48,33418.0,250.83,250.84,250.32,250.48,33418.0
2018-07-30 15:20:00,250.36,250.59,250.09,250.13,42304.0,250.36,250.59,250.09,250.13,42304.0
2018-07-30 15:30:00,250.14,251.16,250.1,251.07,77307.0,250.14,251.16,250.1,251.07,77307.0
2018-07-30 15:40:00,251.04,251.16,250.73,250.91,79540.0,251.04,251.16,250.73,250.91,79540.0
2018-07-30 15:50:00,250.89,251.79,250.86,251.44,175269.0,250.89,251.79,250.86,251.44,175269.0
2018-07-31 09:30:00,253.84,255.94,253.0,255.4,393691.0,253.84,255.94,253.0,255.4,393691.0
2018-07-31 09:40:00,255.41,255.41,251.61,251.95,145714.0,255.41,255.41,251.61,251.95,145714.0
2018-07-31 09:50:00,252.07,252.96,251.1,252.04,176712.0,252.07,252.96,251.1,252.04,176712.0
2018-07-31 10:00:00,252.06,252.41,250.9,251.94,117030.0,252.06,252.41,250.9,251.94,117030.0
2018-07-31 10:10:00,251.82,251.93,247.9,247.9,142825.0,251.82,251.93,247.9,247.9,142825.0
2018-07-31 10:20:00,247.99,248.43,247.1,247.42,137312.0,247.99,248.43,247.1,247.42,137312.0
2018-07-31 10:30:00,247.42,248.88,247.11,248.59,86439.0,247.42,248.88,247.11,248.59,86439.0
2018-07-31 10:40:00,248.62,248.97,248.5,248.81,59047.0,248.62,248.97,248.5,248.81,59047.0
2018-07-31 10:50:00,248.85,248.85,246.32,246.32,64970.0,248.85,248.85,246.32,246.32,64970.0
2018-07-31 11:00:00,246.24,247.8,246.23,247.63,62032.0,246.24,247.8,246.23,247.63,62032.0
2018-07-31 11:10:00,247.55,248.08,246.55,246.68,57686.0,247.55,248.08,246.55,246.68,57686.0
2018-07-31 11:20:00,246.7,247.03,246.01,246.67,61485.0,246.7,247.03,246.01,246.67,61485.0
2018-07-31 11:30:00,246.67,248.19,246.67,248.09,61182.0,246.67,248.19,246.67,248.09,61182.0
2018-07-31 11:40:00,248.06,250.1,248.06,249.54,71842.0,248.06,250.1,248.06,249.54,71842.0
2018-07-31 11:50:00,249.63,250.1,249.25,249.62,39093.0,249.63,250.1,249.25,249.62,39093.0
2018-07-31 12:00:00,249.73,250.33,249.67,249.9,49742.0,249.73,250.33,249.67,249.9,49742.0
2018-07-31 12:10:00,249.81,250.0,249.22,249.65,26789.0,249.81,250.0,249.22,249.65,26789.0
2018-07-31 12:20:00,249.68,249.95,248.81,249.07,46919.0,249.68,249.95,248.81,249.07,46919.0
2018-07-31 12:30:00,249.15,249.19,248.24,248.54,36851.0,249.15,249.19,248.24,248.54,36851.0
2018-07-31 12:40:00,248.64,248.64,247.76,247.93,20999.0,248.64,248.64,247.76,247.93,20999.0
2018-07-31 12:50:00,248.0,248.25,247.77,248.21,23831.0,248.0,248.25,247.77,248.21,23831.0
2018-07-31 13:00:00,248.2,248.43,247.73,247.93,23004.0,248.2,248.43,247.73,247.93,23004.0
2018-07-31 13:10:00,247.85,248.17,247.28,247.5,29358.0,247.85,248.17,247.28,247.5,29358.0
2018-07-31 13:20:00,247.49,248.02,247.4,247.8,26276.0,247.49,248.02,247.4,247.8,26276.0
2018-07-31 13:30:00,247.96,248.32,247.4,247.97,22482.0,247.96,248.32,247.4,247.97,22482.0
2018-07-31 13:40:00,247.96,248.42,247.45,248.29,30875.0,247.96,248.42,247.45,248.29,30875.0
2018-07-31 13:50:00,248.25,248.53,247.51,247.71,38915.0,248.25,248.53,247.51,247.71,38915.0
2018-07-31 14:00:00,247.65,248.12,247.25,248.09,41510.0,247.65,248.12,247.25,248.09,41510.0
2018-07-31 14:10:00,248.09,248.18,247.41,247.52,48171.0,248.09,248.18,247.41,247.52,48171.0
2018-07-31 14:20:00,247.48,247.8,247.29,247.36,58510.0,247.48,247.8,247.29,247.36,58510.0
2018-07-31 14:30:00,247.29,248.0,247.06,247.4,56673.0,247.29,248.0,247.06,247.4,56673.0
2018-07-31 14:40:00,247.36,248.0,247.22,247.44,37437.0,247.36,248.0,247.22,247.44,37437.0
2018-07-31 14:50:00,247.43,247.45,246.94,247.0,56098.0,247.43,247.45,246.94,247.0,56098.0
2018-07-31 15:00:00,246.99,246.99,246.56,246.68,51014.0,246.99,246.99,246.56,246.68,51014.0
2018-07-31 15:10:00,246.67,247.18,246.45,246.98,78901.0,246.67,247.18,246.45,246.98,78901.0
2018-07-31 15:20:00,246.91,247.36,246.74,247.11,87412.0,246.91,247.36,246.74,247.11,87412.0
2018-07-31 15:30:00,247.07,247.1,246.47,246.47,104912.0,247.07,247.1,246.47,246.47,104912.0
2018-07-31 15:40:00,246.52,246.52,245.53,245.88,141678.0,246.52,246.52,245.53,245.88,141678.0
2018-07-31 15:50:00,245.89,247.35,245.85,246.99,309392.0,245.89,247.35,245.85,246.99,309392.0
2018-08-01 09:30:00,234.99,235.29,229.98,233.39,1265097.0,234.99,235.29,229.98,233.39,1265097.0
2018-08-01 09:40:00,233.47,236.2,232.69,235.92,575373.0,233.47,236.2,232.69,235.92,575373.0
2018-08-01 09:50:00,235.9,237.72,234.91,235.63,457499.0,235.9,237.72,234.91,235.63,457499.0
2018-08-01 10:00:00,235.45,236.25,234.51,235.0,377474.0,235.45,236.25,234.51,235.0,377474.0
2018-08-01 10:10:00,234.93,235.88,233.95,234.81,286753.0,234.93,235.88,233.95,234.81,286753.0
2018-08-01 10:20:00,234.79,235.32,232.88,233.35,272311.0,234.79,235.32,232.88,233.35,272311.0
2018-08-01 10:30:00,233.26,234.68,233.1,234.23,205089.0,233.26,234.68,233.1,234.23,205089.0
2018-08-01 10:40:00,234.21,235.02,233.78,235.0,226968.0,234.21,235.02,233.78,235.0,226968.0
2018-08-01 10:50:00,235.0,235.01,233.43,233.54,205141.0,235.0,235.01,233.43,233.54,205141.0
2018-08-01 11:00:00,233.53,234.11,233.41,233.64,266128.0,233.53,234.11,233.41,233.64,266128.0
2018-08-01 11:10:00,233.56,234.0,232.04,232.34,298618.0,233.56,234.0,232.04,232.34,298618.0
2018-08-01 11:20:00,232.34,232.34,227.97,229.7,679718.0,232.34,232.34,227.97,229.7,679718.0
2018-08-01 11:30:00,229.79,230.5,229.3,229.73,270361.0,229.79,230.5,229.3,229.73,270361.0
2018-08-01 11:40:00,229.73,229.82,228.1,228.25,161628.0,229.73,229.82,228.1,228.25,161628.0
2018-08-01 11:50:00,228.13,229.34,227.38,229.3,235819.0,228.13,229.34,227.38,229.3,235819.0
2018-08-01 12:00:00,229.02,230.99,228.81,230.63,207890.0,229.02,230.99,228.81,230.63,207890.0
2018-08-01 12:10:00,230.62,230.98,229.55,230.06,113219.0,230.62,230.98,229.55,230.06,113219.0
2018-08-01 12:20:00,229.91,230.05,228.55,229.36,108802.0,229.91,230.05,228.55,229.36,108802.0
2018-08-01 12:30:00,229.34,229.55,228.3,229.55,244638.0,229.34,229.55,228.3,229.55,244638.0
2018-08-01 12:40:00,229.5,230.37,229.1,229.88,149426.0,229.5,230.37,229.1,229.88,149426.0
2018-08-01 12:50:00,229.75,230.43,229.67,230.19,107027.0,229.75,230.43,229.67,230.19,107027.0
2018-08-01 13:00:00,230.17,230.48,229.55,229.87,135670.0,230.17,230.48,229.55,229.87,135670.0
2018-08-01 13:10:00,229.85,229.87,229.06,229.68,93086.0,229.85,229.87,229.06,229.68,93086.0
2018-08-01 13:20:00,229.71,230.6,229.61,230.07,140844.0,229.71,230.6,229.61,230.07,140844.0
2018-08-01 13:30:00,230.07,230.84,229.71,230.58,149218.0,230.07,230.84,229.71,230.58,149218.0
2018-08-01 13:40:00,230.63,231.16,230.49,230.51,147689.0,230.63,231.16,230.49,230.51,147689.0
2018-08-01 13:50:00,230.55,231.41,230.11,230.55,142094.0,230.55,231.41,230.11,230.55,142094.0
2018-08-01 14:00:00,230.55,230.74,228.9,229.0,149813.0,230.55,230.74,228.9,229.0,149813.0
2018-08-01 14:10:00,229.01,229.42,228.18,228.99,168849.0,229.01,229.42,228.18,228.99,168849.0
2018-08-01 14:20:00,228.9,230.0,228.64,230.0,159680.0,228.9,230.0,228.64,230.0,159680.0
2018-08-01 14:30:00,229.98,229.99,228.01,228.11,161925.0,229.98,229.99,228.01,228.11,161925.0
2018-08-01 14:40:00,228.09,228.66,227.92,228.66,148527.0,228.09,228.66,227.92,228.66,148527.0
2018-08-01 14:50:00,228.72,228.93,227.59,228.34,120866.0,228.72,228.93,227.59,228.34,120866.0
2018-08-01 15:00:00,228.3,228.36,227.53,228.34,133764.0,228.3,228.36,227.53,228.34,133764.0
2018-08-01 15:10:00,228.31,228.38,227.13,227.33,143402.0,228.31,228.38,227.13,227.33,143402.0
2018-08-01 15:20:00,227.31,228.2,227.31,227.49,174656.0,227.31,228.2,227.31,227.49,174656.0
2018-08-01 15:30:00,227.54,228.82,227.29,227.3,208532.0,227.54,228.82,227.29,227.3,208532.0
2018-08-01 15:40:00,227.29,227.49,226.63,227.38,441381.0,227.29,227.49,226.63,227.38,441381.0
2018-08-01 15:50:00,227.35,228.46,226.7,228.08,669165.0,227.35,228.46,226.7,228.08,669165.0
2018-08-02 09:30:00,230.99,231.21,226.21,228.13,778349.0,230.99,231.21,226.21,228.13,778349.0
2018-08-02 09:40:00,228.13,231.0,228.0,230.47,350797.0,228.13,231.0,228.0,230.47,350797.0
2018-08-02 09:50:00,230.53,231.5,230.2,230.76,289797.0,230.53,231.5,230.2,230.76,289797.0
2018-08-02 10:00:00,230.76,231.02,229.14,229.7,176518.0,230.76,231.02,229.14,229.7,176518.0
2018-08-02 10:10:00,229.7,229.7,227.75,229.26,195119.0,229.7,229.7,227.75,229.26,195119.0
2018-08-02 10:20:00,229.23,229.76,228.59,228.71,147148.0,229.23,229.76,228.59,228.71,147148.0
2018-08-02 10:30:00,228.59,228.73,227.96,228.32,90642.0,228.59,228.73,227.96,228.32,90642.0
2018-08-02 10:40:00,228.31,228.86,226.94,227.7,164717.0,228.31,228.86,226.94,227.7,164717.0
2018-08-02 10:50:00,227.65,227.67,226.4,226.78,167858.0,227.65,227.67,226.4,226.78,167858.0
2018-08-02 11:00:00,226.81,227.4,226.75,227.23,191376.0,226.81,227.4,226.75,227.23,191376.0
2018-08-02 11:10:00,227.26,228.59,226.89,228.39,122291.0,227.26,228.59,226.89,228.39,122291.0
2018-08-02 11:20:00,228.39,228.75,227.96,228.45,113211.0,228.39,228.75,227.96,228.45,113211.0
2018-08-02 11:30:00,228.48,229.64,228.42,229.06,115101.0,228.48,229.64,228.42,229.06,115101.0
2018-08-02 11:40:00,229.06,229.15,228.46,228.82,88135.0,229.06,229.15,228.46,228.82,88135.0
2018-08-02 11:50:00,228.81,229.01,228.1,228.11,67900.0,228.81,229.01,228.1,228.11,67900.0
2018-08-02 12:00:00,228.14,229.15,227.93,228.95,69648.0,228.14,229.15,227.93,228.95,69648.0
2018-08-02 12:10:00,228.95,229.3,228.85,229.3,66809.0,228.95,229.3,228.85,229.3,66809.0
2018-08-02 12:20:00,229.32,230.0,229.25,229.77,70229.0,229.32,230.0,229.25,229.77,70229.0
2018-08-02 12:30:00,229.77,229.86,229.2,229.43,78435.0,229.77,229.86,229.2,229.43,78435.0
2018-08-02 12:40:00,229.43,229.58,228.62,228.82,76129.0,229.43,229.58,228.62,228.82,76129.0
2018-08-02 12:50:00,228.82,228.82,228.29,228.5,49814.0,228.82,228.82,228.29,228.5,49814.0
2018-08-02 13:00:00,228.41,229.93,228.41,229.72,92759.0,228.41,229.93,228.41,229.72,92759.0
2018-08-02 13:10:00,229.74,230.65,229.54,229.95,157377.0,229.74,230.65,229.54,229.95,157377.0
2018-08-02 13:20:00,229.9,230.8,229.63,229.94,89624.0,229.9,230.8,229.63,229.94,89624.0
2018-08-02 13:30:00,229.97,230.11,229.58,229.64,50619.0,229.97,230.11,229.58,229.64,50619.0
2018-08-02 13:40:00,229.64,229.97,229.16,229.78,63371.0,229.64,229.97,229.16,229.78,63371.0
2018-08-02 13:50:00,229.8,230.13,229.79,229.8,34601.0,229.8,230.13,229.79,229.8,34601.0
2018-08-02 14:00:00,229.82,230.51,229.65,230.04,61269.0,229.82,230.51,229.65,230.04,61269.0
2018-08-02 14:10:00,230.13,230.42,229.8,229.84,49318.0,230.13,230.42,229.8,229.84,49318.0
2018-08-02 14:20:00,229.83,230.17,229.61,230.04,50959.0,229.83,230.17,229.61,230.04,50959.0
2018-08-02 14:30:00,230.02,230.19,229.72,229.81,56777.0,230.02,230.19,229.72,229.81,56777.0
2018-08-02 14:40:00,229.84,229.97,229.36,229.59,67605.0,229.84,229.97,229.36,229.59,67605.0
2018-08-02 14:50:00,229.65,229.97,229.6,229.79,57670.0,229.65,229.97,229.6,229.79,57670.0
2018-08-02 15:00:00,229.8,230.02,229.45,229.86,62465.0,229.8,230.02,229.45,229.86,62465.0
2018-08-02 15:10:00,229.88,230.24,229.8,230.19,68860.0,229.88,230.24,229.8,230.19,68860.0
2018-08-02 15:20:00,230.19,230.64,229.96,230.11,77275.0,230.19,230.64,229.96,230.11,77275.0
2018-08-02 15:30:00,230.17,230.6,230.04,230.44,90112.0,230.17,230.6,230.04,230.44,90112.0
2018-08-02 15:40:00,230.43,231.0,230.3,230.65,136509.0,230.43,231.0,230.3,230.65,136509.0
2018-08-02 15:50:00,230.6,230.74,229.6,230.46,375519.0,230.6,230.74,229.6,230.46,375519.0
2018-08-03 09:30:00,234.99,235.0,230.84,232.8,485715.0,234.99,235.0,230.84,232.8,485715.0
2018-08-03 09:40:00,232.63,233.25,232.13,232.46,225278.0,232.63,233.25,232.13,232.46,225278.0
2018-08-03 09:50:00,232.56,233.52,232.41,233.52,151158.0,232.56,233.52,232.41,233.52,151158.0
2018-08-03 10:00:00,233.39,234.07,232.89,233.84,168878.0,233.39,234.07,232.89,233.84,168878.0
2018-08-03 10:10:00,233.84,234.32,233.1,234.16,118457.0,233.84,234.32,233.1,234.16,118457.0
2018-08-03 10:20:00,234.2,235.38,234.14,235.1,253433.0,234.2,235.38,234.14,235.1,253433.0
2018-08-03 10:30:00,235.11,235.35,234.91,235.2,158669.0,235.11,235.35,234.91,235.2,158669.0
2018-08-03 10:40:00,235.22,236.34,235.22,236.31,179316.0,235.22,236.34,235.22,236.31,179316.0
2018-08-03 10:50:00,236.31,236.71,236.02,236.59,202367.0,236.31,236.71,236.02,236.59,202367.0
2018-08-03 11:00:00,236.59,237.0,236.19,236.7,227580.0,236.59,237.0,236.19,236.7,227580.0
2018-08-03 11:10:00,236.78,237.2,236.52,236.97,103947.0,236.78,237.2,236.52,236.97,103947.0
2018-08-03 11:20:00,236.95,237.5,236.71,237.3,121733.0,236.95,237.5,236.71,237.3,121733.0
2018-08-03 11:30:00,237.3,237.5,236.44,237.24,130415.0,237.3,237.5,236.44,237.24,130415.0
2018-08-03 11:40:00,237.29,237.33,236.82,236.91,89088.0,237.29,237.33,236.82,236.91,89088.0
2018-08-03 11:50:00,236.9,237.01,235.33,235.38,86869.0,236.9,237.01,235.33,235.38,86869.0
2018-08-03 12:00:00,235.29,235.72,235.14,235.62,99109.0,235.29,235.72,235.14,235.62,99109.0
2018-08-03 12:10:00,235.67,235.86,235.08,235.08,50644.0,235.67,235.86,235.08,235.08,50644.0
2018-08-03 12:20:00,235.07,235.14,234.41,234.62,65142.0,235.07,235.14,234.41,234.62,65142.0
2018-08-03 12:30:00,234.6,234.86,234.39,234.76,39473.0,234.6,234.86,234.39,234.76,39473.0
2018-08-03 12:40:00,234.8,234.8,233.67,233.94,68621.0,234.8,234.8,233.67,233.94,68621.0
2018-08-03 12:50:00,233.94,234.9,233.85,234.81,94975.0,233.94,234.9,233.85,234.81,94975.0
2018-08-03 13:00:00,234.81,234.85,233.79,233.79,61929.0,234.81,234.85,233.79,233.79,61929.0
2018-08-03 13:10:00,233.73,234.26,233.51,234.16,51048.0,233.73,234.26,233.51,234.16,51048.0
2018-08-03 13:20:00,234.23,234.32,233.67,233.93,47189.0,234.23,234.32,233.67,233.93,47189.0
2018-08-03 13:30:00,233.93,234.5,233.71,234.5,63171.0,233.93,234.5,233.71,234.5,63171.0
2018-08-03 13:40:00,234.46,235.02,234.37,234.91,73818.0,234.46,235.02,234.37,234.91,73818.0
2018-08-03 13:50:00,234.96,235.4,234.87,235.32,51499.0,234.96,235.4,234.87,235.32,51499.0
2018-08-03 14:00:00,235.32,235.66,235.06,235.58,68113.0,235.32,235.66,235.06,235.58,68113.0
2018-08-03 14:10:00,235.62,235.73,235.24,235.47,71777.0,235.62,235.73,235.24,235.47,71777.0
2018-08-03 14:20:00,235.37,235.53,234.62,234.77,48627.0,235.37,235.53,234.62,234.77,48627.0
2018-08-03 14:30:00,234.88,234.91,234.34,234.34,61510.0,234.88,234.91,234.34,234.34,61510.0
2018-08-03 14:40:00,234.36,234.86,234.23,234.63,60613.0,234.36,234.86,234.23,234.63,60613.0
2018-08-03 14:50:00,234.75,235.07,234.51,234.75,47879.0,234.75,235.07,234.51,234.75,47879.0
2018-08-03 15:00:00,234.77,236.07,234.76,235.66,96096.0,234.77,236.07,234.76,235.66,96096.0
2018-08-03 15:10:00,235.69,236.8,235.66,236.5,91800.0,235.69,236.8,235.66,236.5,91800.0
2018-08-03 15:20:00,236.51,236.84,236.36,236.73,80461.0,236.51,236.84,236.36,236.73,80461.0
2018-08-03 15:30:00,236.76,236.8,236.39,236.56,97966.0,236.76,236.8,236.39,236.56,97966.0
2018-08-03 15:40:00,236.57,236.66,235.62,236.08,161013.0,236.57,236.66,235.62,236.08,161013.0
2018-08-03 15:50:00,236.09,236.21,235.38,235.65,216438.0,236.09,236.21,235.38,235.65,216438.0
2018-08-06 09:30:00,234.11,235.48,233.77,234.44,208568.0,234.11,235.48,233.77,234.44,208568.0
2018-08-06 09:40:00,234.31,234.95,233.38,233.99,104665.0,234.31,234.95,233.38,233.99,104665.0
2018-08-06 09:50:00,233.92,235.36,233.54,234.89,80813.0,233.92,235.36,233.54,234.89,80813.0
2018-08-06 10:00:00,234.87,235.8,234.61,235.46,83381.0,234.87,235.8,234.61,235.46,83381.0
2018-08-06 10:10:00,235.36,235.56,234.66,234.77,63570.0,235.36,235.56,234.66,234.77,63570.0
2018-08-06 10:20:00,234.72,235.19,233.97,234.17,114999.0,234.72,235.19,233.97,234.17,114999.0
2018-08-06 10:30:00,234.17,234.59,233.91,234.1,90986.0,234.17,234.59,233.91,234.1,90986.0
2018-08-06 10:40:00,234.19,234.19,233.11,233.19,37072.0,234.19,234.19,233.11,233.19,37072.0
2018-08-06 10:50:00,233.23,233.95,232.63,232.91,86808.0,233.23,233.95,232.63,232.91,86808.0
2018-08-06 11:00:00,232.95,233.39,232.4,232.59,52070.0,232.95,233.39,232.4,232.59,52070.0
2018-08-06 11:10:00,232.66,233.07,231.9,232.06,50030.0,232.66,233.07,231.9,232.06,50030.0
2018-08-06 11:20:00,232.01,232.24,231.8,231.93,52748.0,232.01,232.24,231.8,231.93,52748.0
2018-08-06 11:30:00,231.92,232.2,231.85,232.12,48967.0,231.92,232.2,231.85,232.12,48967.0
2018-08-06 11:40:00,232.1,232.18,231.9,231.98,50691.0,232.1,232.18,231.9,231.98,50691.0
2018-08-06 11:50:00,232.0,232.0,231.38,231.45,44470.0,232.0,232.0,231.38,231.45,44470.0
2018-08-06 12:00:00,231.4,232.0,230.8,230.8,99688.0,231.4,232.0,230.8,230.8,99688.0
2018-08-06 12:10:00,230.72,231.32,230.4,230.99,96068.0,230.72,231.32,230.4,230.99,96068.0
2018-08-06 12:20:00,231.0,231.07,230.13,230.43,59271.0,231.0,231.07,230.13,230.43,59271.0
2018-08-06 12:30:00,230.56,231.12,230.4,230.45,36062.0,230.56,231.12,230.4,230.45,36062.0
2018-08-06 12:40:00,230.42,230.72,230.06,230.48,43959.0,230.42,230.72,230.06,230.48,43959.0
2018-08-06 12:50:00,230.52,230.95,230.3,230.93,33579.0,230.52,230.95,230.3,230.93,33579.0
2018-08-06 13:00:00,230.97,231.39,230.97,231.18,51880.0,230.97,231.39,230.97,231.18,51880.0
2018-08-06 13:10:00,231.23,231.3,230.91,231.15,30446.0,231.23,231.3,230.91,231.15,30446.0
2018-08-06 13:20:00,231.22,231.29,230.59,230.72,40088.0,231.22,231.29,230.59,230.72,40088.0
2018-08-06 13:30:00,230.76,230.79,230.41,230.56,27856.0,230.76,230.79,230.41,230.56,27856.0
2018-08-06 13:40:00,230.56,230.71,230.19,230.29,32075.0,230.56,230.71,230.19,230.29,32075.0
2018-08-06 13:50:00,230.25,230.35,230.06,230.34,39846.0,230.25,230.35,230.06,230.34,39846.0
2018-08-06 14:00:00,230.4,230.54,230.23,230.48,28751.0,230.4,230.54,230.23,230.48,28751.0
2018-08-06 14:10:00,230.41,230.89,230.39,230.84,50717.0,230.41,230.89,230.39,230.84,50717.0
2018-08-06 14:20:00,230.81,230.9,230.58,230.79,39598.0,230.81,230.9,230.58,230.79,39598.0
2018-08-06 14:30:00,230.79,230.86,230.52,230.86,30566.0,230.79,230.86,230.52,230.86,30566.0
2018-08-06 14:40:00,230.92,231.09,230.79,231.0,45736.0,230.92,231.09,230.79,231.0,45736.0
2018-08-06 14:50:00,231.03,231.19,230.76,231.01,32325.0,231.03,231.19,230.76,231.01,32325.0
2018-08-06 15:00:00,231.06,231.62,230.93,231.49,69336.0,231.06,231.62,230.93,231.49,69336.0
2018-08-06 15:10:00,231.44,231.7,231.41,231.56,39403.0,231.44,231.7,231.41,231.56,39403.0
2018-08-06 15:20:00,231.58,231.84,231.48,231.8,51865.0,231.58,231.84,231.48,231.8,51865.0
2018-08-06 15:30:00,231.78,232.34,231.78,232.01,87500.0,231.78,232.34,231.78,232.01,87500.0
2018-08-06 15:40:00,232.05,232.26,231.76,231.81,88390.0,232.05,232.26,231.76,231.81,88390.0
2018-08-06 15:50:00,231.82,232.96,231.82,232.96,339398.0,231.82,232.96,231.82,232.96,339398.0
2018-08-07 09:30:00,228.35,228.7,224.89,225.84,733605.0,228.35,228.7,224.89,225.84,733605.0
2018-08-07 09:40:00,225.79,226.0,224.62,224.88,491793.0,225.79,226.0,224.62,224.88,491793.0
2018-08-07 09:50:00,224.81,226.99,224.26,226.81,330657.0,224.81,226.99,224.26,226.81,330657.0
2018-08-07 10:00:00,226.77,227.19,226.44,226.61,240862.0,226.77,227.19,226.44,226.61,240862.0
2018-08-07 10:10:00,226.65,228.7,226.46,228.54,239669.0,226.65,228.7,226.46,228.54,239669.0
2018-08-07 10:20:00,228.5,230.25,228.22,229.65,224141.0,228.5,230.25,228.22,229.65,224141.0
2018-08-07 10:30:00,229.73,230.08,228.79,229.56,165313.0,229.73,230.08,228.79,229.56,165313.0
2018-08-07 10:40:00,229.51,229.51,227.8,228.3,111335.0,229.51,229.51,227.8,228.3,111335.0
2018-08-07 10:50:00,228.39,228.5,227.54,227.96,76200.0,228.39,228.5,227.54,227.96,76200.0
2018-08-07 11:00:00,227.95,228.06,226.94,227.25,203307.0,227.95,228.06,226.94,227.25,203307.0
2018-08-07 11:10:00,227.25,227.26,226.45,226.65,201222.0,227.25,227.26,226.45,226.65,201222.0
2018-08-07 11:20:00,226.65,226.69,225.88,226.12,216776.0,226.65,226.69,225.88,226.12,216776.0
2018-08-07 11:30:00,226.14,227.16,226.1,227.09,124666.0,226.14,227.16,226.1,227.09,124666.0
2018-08-07 11:40:00,227.1,227.15,225.93,226.35,195876.0,227.1,227.15,225.93,226.35,195876.0
2018-08-07 11:50:00,226.35,226.6,226.16,226.35,61722.0,226.35,226.6,226.16,226.35,61722.0
2018-08-07 12:00:00,226.35,226.37,225.6,225.84,86862.0,226.35,226.37,225.6,225.84,86862.0
2018-08-07 12:10:00,225.8,226.6,225.65,225.82,126957.0,225.8,226.6,225.65,225.82,126957.0
2018-08-07 12:20:00,225.79,226.2,225.6,225.9,74990.0,225.79,226.2,225.6,225.9,74990.0
2018-08-07 12:30:00,225.89,226.68,225.79,226.44,69255.0,225.89,226.68,225.79,226.44,69255.0
2018-08-07 12:40:00,226.45,227.19,226.33,227.14,88458.0,226.45,227.19,226.33,227.14,88458.0
2018-08-07 12:50:00,227.06,227.6,226.58,227.41,98251.0,227.06,227.6,226.58,227.41,98251.0
2018-08-07 13:00:00,227.44,227.64,226.7,226.86,81985.0,227.44,227.64,226.7,226.86,81985.0
2018-08-07 13:10:00,226.91,227.0,226.4,226.5,70294.0,226.91,227.0,226.4,226.5,70294.0
2018-08-07 13:20:00,226.45,226.88,226.31,226.72,71097.0,226.45,226.88,226.31,226.72,71097.0
2018-08-07 13:30:00,226.82,227.05,226.3,226.35,65817.0,226.82,227.05,226.3,226.35,65817.0
2018-08-07 13:40:00,226.3,226.4,225.9,225.96,66152.0,226.3,226.4,225.9,225.96,66152.0
2018-08-07 13:50:00,225.96,226.16,225.71,225.92,62884.0,225.96,226.16,225.71,225.92,62884.0
2018-08-07 14:00:00,225.92,226.07,225.59,225.59,48218.0,225.92,226.07,225.59,225.59,48218.0
2018-08-07 14:10:00,225.59,225.95,225.5,225.83,115176.0,225.59,225.95,225.5,225.83,115176.0
2018-08-07 14:20:00,225.81,225.99,225.59,225.97,82008.0,225.81,225.99,225.59,225.97,82008.0
2018-08-07 14:30:00,225.96,226.07,225.8,225.92,134616.0,225.96,226.07,225.8,225.92,134616.0
2018-08-07 14:40:00,225.89,226.07,225.66,226.0,44282.0,225.89,226.07,225.66,226.0,44282.0
2018-08-07 14:50:00,225.97,226.26,225.91,225.93,72870.0,225.97,226.26,225.91,225.93,72870.0
2018-08-07 15:00:00,225.92,226.01,225.38,225.47,96809.0,225.92,226.01,225.38,225.47,96809.0
2018-08-07 15:10:00,225.57,225.68,225.39,225.67,77983.0,225.57,225.68,225.39,225.67,77983.0
2018-08-07 15:20:00,225.68,226.19,225.47,225.96,127206.0,225.68,226.19,225.47,225.96,127206.0
2018-08-07 15:30:00,225.91,226.19,225.8,225.94,141066.0,225.91,226.19,225.8,225.94,141066.0
2018-08-07 15:40:00,225.95,226.3,225.8,226.12,194172.0,225.95,226.3,225.8,226.12,194172.0
2018-08-07 15:50:00,226.14,226.67,226.09,226.66,381900.0,226.14,226.67,226.09,226.66,381900.0
2018-08-08 09:30:00,226.99,226.99,223.85,226.09,390434.0,226.99,226.99,223.85,226.09,390434.0
2018-08-08 09:40:00,226.04,226.66,225.15,226.32,134445.0,226.04,226.66,225.15,226.32,134445.0
2018-08-08 09:50:00,226.34,226.35,224.43,225.23,140480.0,226.34,226.35,224.43,225.23,140480.0
2018-08-08 10:00:00,225.35,226.32,224.89,226.0,168074.0,225.35,226.32,224.89,226.0,168074.0
2018-08-08 10:10:00,225.99,226.5,225.44,225.57,128960.0,225.99,226.5,225.44,225.57,128960.0
2018-08-08 10:20:00,225.54,226.11,224.88,225.08,83629.0,225.54,226.11,224.88,225.08,83629.0
2018-08-08 10:30:00,225.11,225.31,224.64,225.3,87234.0,225.11,225.31,224.64,225.3,87234.0
2018-08-08 10:40:00,225.3,225.6,225.1,225.16,42770.0,225.3,225.6,225.1,225.16,42770.0
2018-08-08 10:50:00,225.15,225.41,224.0,224.91,103099.0,225.15,225.41,224.0,224.91,103099.0
2018-08-08 11:00:00,224.91,225.04,224.32,224.64,82488.0,224.91,225.04,224.32,224.64,82488.0
2018-08-08 11:10:00,224.59,224.61,224.0,224.22,94042.0,224.59,224.61,224.0,224.22,94042.0
2018-08-08 11:20:00,224.24,224.27,223.48,223.54,176548.0,224.24,224.27,223.48,223.54,176548.0
2018-08-08 11:30:00,223.53,224.06,223.4,223.56,91896.0,223.53,224.06,223.4,223.56,91896.0
2018-08-08 11:40:00,223.58,223.87,223.4,223.69,113319.0,223.58,223.87,223.4,223.69,113319.0
2018-08-08 11:50:00,223.69,223.69,222.07,222.36,125785.0,223.69,223.69,222.07,222.36,125785.0
2018-08-08 12:00:00,222.32,222.35,221.28,222.11,198594.0,222.32,222.35,221.28,222.11,198594.0
2018-08-08 12:10:00,222.04,222.54,221.6,221.94,96930.0,222.04,222.54,221.6,221.94,96930.0
2018-08-08 12:20:00,221.89,222.76,221.79,222.42,54699.0,221.89,222.76,221.79,222.42,54699.0
2018-08-08 12:30:00,222.43,222.63,222.07,222.19,61472.0,222.43,222.63,222.07,222.19,61472.0
2018-08-08 12:40:00,222.18,222.18,221.85,222.09,72801.0,222.18,222.18,221.85,222.09,72801.0
2018-08-08 12:50:00,222.09,222.14,221.68,221.91,50935.0,222.09,222.14,221.68,221.91,50935.0
2018-08-08 13:00:00,221.85,222.45,221.8,222.03,69563.0,221.85,222.45,221.8,222.03,69563.0
2018-08-08 13:10:00,222.05,222.5,221.77,222.14,98307.0,222.05,222.5,221.77,222.14,98307.0
2018-08-08 13:20:00,222.12,222.68,221.93,222.16,56791.0,222.12,222.68,221.93,222.16,56791.0
2018-08-08 13:30:00,222.12,222.39,221.85,222.3,64285.0,222.12,222.39,221.85,222.3,64285.0
2018-08-08 13:40:00,222.36,222.36,221.96,222.17,62049.0,222.36,222.36,221.96,222.17,62049.0
2018-08-08 13:50:00,222.17,222.67,222.03,222.06,58090.0,222.17,222.67,222.03,222.06,58090.0
2018-08-08 14:00:00,222.11,222.13,221.82,221.82,66156.0,222.11,222.13,221.82,221.82,66156.0
2018-08-08 14:10:00,221.82,222.28,221.58,221.77,91478.0,221.82,222.28,221.58,221.77,91478.0
2018-08-08 14:20:00,221.72,222.21,221.65,221.79,72128.0,221.72,222.21,221.65,221.79,72128.0
2018-08-08 14:30:00,221.88,221.93,221.5,221.53,47778.0,221.88,221.93,221.5,221.53,47778.0
2018-08-08 14:40:00,221.53,222.16,221.45,222.08,76454.0,221.53,222.16,221.45,222.08,76454.0
2018-08-08 14:50:00,222.06,222.08,221.41,221.64,52978.0,222.06,222.08,221.41,221.64,52978.0
2018-08-08 15:00:00,221.63,222.02,221.5,221.65,96129.0,221.63,222.02,221.5,221.65,96129.0
2018-08-08 15:10:00,221.68,221.83,221.56,221.65,43155.0,221.68,221.83,221.56,221.65,43155.0
2018-08-08 15:20:00,221.62,222.08,221.55,221.73,79122.0,221.62,222.08,221.55,221.73,79122.0
2018-08-08 15:30:00,221.73,222.21,221.72,222.01,87669.0,221.73,222.21,221.72,222.01,87669.0
2018-08-08 15:40:00,222.02,222.14,221.71,221.81,120086.0,222.02,222.14,221.71,221.81,120086.0
2018-08-08 15:50:00,221.84,222.44,221.68,222.0,326323.0,221.84,222.44,221.68,222.0,326323.0
2018-08-09 09:30:00,223.36,223.72,222.11,222.41,205986.0,223.36,223.72,222.11,222.41,205986.0
2018-08-09 09:40:00,222.39,223.0,220.88,220.88,125586.0,222.39,223.0,220.88,220.88,125586.0
2018-08-09 09:50:00,220.9,221.73,220.6,220.74,81726.0,220.9,221.73,220.6,220.74,81726.0
2018-08-09 10:00:00,220.71,221.31,220.31,220.77,96301.0,220.71,221.31,220.31,220.77,96301.0
2018-08-09 10:10:00,220.65,221.0,220.2,220.77,97101.0,220.65,221.0,220.2,220.77,97101.0
2018-08-09 10:20:00,220.77,221.41,220.4,221.38,134640.0,220.77,221.41,220.4,221.38,134640.0
2018-08-09 10:30:00,221.33,222.04,221.1,221.36,77774.0,221.33,222.04,221.1,221.36,77774.0
2018-08-09 10:40:00,221.27,222.03,221.27,221.65,85594.0,221.27,222.03,221.27,221.65,85594.0
2018-08-09 10:50:00,221.68,221.76,221.28,221.33,72187.0,221.68,221.76,221.28,221.33,72187.0
2018-08-09 11:00:00,221.31,222.07,221.24,221.27,61068.0,221.31,222.07,221.24,221.27,61068.0
2018-08-09 11:10:00,221.25,221.62,220.82,221.19,54259.0,221.25,221.62,220.82,221.19,54259.0
2018-08-09 11:20:00,221.25,222.26,221.2,222.21,95403.0,221.25,222.26,221.2,222.21,95403.0
2018-08-09 11:30:00,222.21,222.63,222.16,222.17,75349.0,222.21,222.63,222.16,222.17,75349.0
2018-08-09 11:40:00,222.22,222.56,221.55,221.62,56833.0,222.22,222.56,221.55,221.62,56833.0
2018-08-09 11:50:00,221.57,222.14,221.42,222.01,57326.0,221.57,222.14,221.42,222.01,57326.0
2018-08-09 12:00:00,222.02,222.39,221.94,222.26,44732.0,222.02,222.39,221.94,222.26,44732.0
2018-08-09 12:10:00,222.28,222.43,221.91,222.0,71558.0,222.28,222.43,221.91,222.0,71558.0
2018-08-09 12:20:00,222.0,222.22,221.91,222.05,40623.0,222.0,222.22,221.91,222.05,40623.0
2018-08-09 12:30:00,222.09,222.11,221.69,221.77,29833.0,222.09,222.11,221.69,221.77,29833.0
2018-08-09 12:40:00,221.75,221.77,221.38,221.46,43210.0,221.75,221.77,221.38,221.46,43210.0
2018-08-09 12:50:00,221.42,221.74,221.21,221.52,26602.0,221.42,221.74,221.21,221.52,26602.0
2018-08-09 13:00:00,221.49,221.61,221.19,221.19,26691.0,221.49,221.61,221.19,221.19,26691.0
2018-08-09 13:10:00,221.17,221.27,220.97,221.2,35331.0,221.17,221.27,220.97,221.2,35331.0
2018-08-09 13:20:00,221.19,221.63,221.12,221.39,15065.0,221.19,221.63,221.12,221.39,15065.0
2018-08-09 13:30:00,221.36,221.96,221.36,221.8,22524.0,221.36,221.96,221.36,221.8,22524.0
2018-08-09 13:40:00,221.81,221.94,221.52,221.71,18146.0,221.81,221.94,221.52,221.71,18146.0
2018-08-09 13:50:00,221.62,221.75,221.5,221.56,28437.0,221.62,221.75,221.5,221.56,28437.0
2018-08-09 14:00:00,221.54,221.59,221.27,221.39,35562.0,221.54,221.59,221.27,221.39,35562.0
2018-08-09 14:10:00,221.41,221.45,220.78,220.9,44076.0,221.41,221.45,220.78,220.9,44076.0
2018-08-09 14:20:00,220.88,220.92,220.44,220.54,42399.0,220.88,220.92,220.44,220.54,42399.0
2018-08-09 14:30:00,220.53,220.6,220.46,220.56,41241.0,220.53,220.6,220.46,220.56,41241.0
2018-08-09 14:40:00,220.56,220.61,220.38,220.54,36139.0,220.56,220.61,220.38,220.54,36139.0
2018-08-09 14:50:00,220.53,221.1,220.51,221.1,45058.0,220.53,221.1,220.51,221.1,45058.0
2018-08-09 15:00:00,221.1,221.1,220.61,220.61,36237.0,221.1,221.1,220.61,220.61,36237.0
2018-08-09 15:10:00,220.64,220.9,220.64,220.84,38309.0,220.64,220.9,220.64,220.84,38309.0
2018-08-09 15:20:00,220.85,220.91,220.47,220.47,33130.0,220.85,220.91,220.47,220.47,33130.0
2018-08-09 15:30:00,220.52,220.58,220.2,220.33,61249.0,220.52,220.58,220.2,220.33,61249.0
2018-08-09 15:40:00,220.31,220.34,219.89,219.92,142367.0,220.31,220.34,219.89,219.92,142367.0
2018-08-09 15:50:00,220.0,220.2,219.6,219.88,223351.0,220.0,220.2,219.6,219.88,223351.0
2018-08-10 09:30:00,217.5,219.2,216.51,217.98,334578.0,217.5,219.2,216.51,217.98,334578.0
2018-08-10 09:40:00,218.18,219.36,217.46,218.34,86307.0,218.18,219.36,217.46,218.34,86307.0
2018-08-10 09:50:00,218.4,219.25,218.01,218.5,95824.0,218.4,219.25,218.01,218.5,95824.0
2018-08-10 10:00:00,218.38,219.12,217.96,218.97,64368.0,218.38,219.12,217.96,218.97,64368.0
2018-08-10 10:10:00,219.11,219.75,217.79,218.15,200992.0,219.11,219.75,217.79,218.15,200992.0
2018-08-10 10:20:00,218.03,218.89,217.65,217.65,68215.0,218.03,218.89,217.65,217.65,68215.0
2018-08-10 10:30:00,217.84,219.1,217.73,218.5,90259.0,217.84,219.1,217.73,218.5,90259.0
2018-08-10 10:40:00,218.59,218.7,217.8,218.2,65177.0,218.59,218.7,217.8,218.2,65177.0
2018-08-10 10:50:00,218.26,218.33,217.0,218.11,74242.0,218.26,218.33,217.0,218.11,74242.0
2018-08-10 11:00:00,218.04,218.39,217.76,217.78,64225.0,218.04,218.39,217.76,217.78,64225.0
2018-08-10 11:10:00,217.76,218.82,217.76,218.74,73989.0,217.76,218.82,217.76,218.74,73989.0
2018-08-10 11:20:00,218.83,219.59,218.73,219.26,82240.0,218.83,219.59,218.73,219.26,82240.0
2018-08-10 11:30:00,219.23,219.94,219.23,219.84,51163.0,219.23,219.94,219.23,219.84,51163.0
2018-08-10 11:40:00,219.89,221.5,219.6,221.49,93954.0,219.89,221.5,219.6,221.49,93954.0
2018-08-10 11:50:00,221.52,221.52,220.47,220.83,80696.0,221.52,221.52,220.47,220.83,80696.0
2018-08-10 12:00:00,220.73,221.39,220.57,221.39,40021.0,220.73,221.39,220.57,221.39,40021.0
2018-08-10 12:10:00,221.24,221.65,221.12,221.51,65937.0,221.24,221.65,221.12,221.51,65937.0
2018-08-10 12:20:00,221.53,221.62,220.9,221.54,35961.0,221.53,221.62,220.9,221.54,35961.0
2018-08-10 12:30:00,221.56,221.91,221.4,221.72,81553.0,221.56,221.91,221.4,221.72,81553.0
2018-08-10 12:40:00,221.71,221.89,221.16,221.48,27736.0,221.71,221.89,221.16,221.48,27736.0
2018-08-10 12:50:00,221.47,221.51,221.04,221.22,33630.0,221.47,221.51,221.04,221.22,33630.0
2018-08-10 13:00:00,221.22,221.26,220.84,220.89,32454.0,221.22,221.26,220.84,220.89,32454.0
2018-08-10 13:10:00,220.89,221.05,220.35,220.36,48515.0,220.89,221.05,220.35,220.36,48515.0
2018-08-10 13:20:00,220.35,220.51,220.2,220.3,24600.0,220.35,220.51,220.2,220.3,24600.0
2018-08-10 13:30:00,220.3,220.54,220.15,220.2,23310.0,220.3,220.54,220.15,220.2,23310.0
2018-08-10 13:40:00,220.17,220.18,219.77,220.0,53064.0,220.17,220.18,219.77,220.0,53064.0
2018-08-10 13:50:00,219.99,220.13,219.92,220.05,33921.0,219.99,220.13,219.92,220.05,33921.0
2018-08-10 14:00:00,220.0,220.19,219.77,219.93,20857.0,220.0,220.19,219.77,219.93,20857.0
2018-08-10 14:10:00,220.03,220.41,219.99,220.33,28523.0,220.03,220.41,219.99,220.33,28523.0
2018-08-10 14:20:00,220.39,220.43,219.89,219.94,18453.0,220.39,220.43,219.89,219.94,18453.0
2018-08-10 14:30:00,219.89,220.14,219.7,220.02,20138.0,219.89,220.14,219.7,220.02,20138.0
2018-08-10 14:40:00,220.06,220.08,219.75,219.8,17593.0,220.06,220.08,219.75,219.8,17593.0
2018-08-10 14:50:00,219.8,219.91,219.43,219.52,20736.0,219.8,219.91,219.43,219.52,20736.0
2018-08-10 15:00:00,219.42,219.66,219.24,219.55,16809.0,219.42,219.66,219.24,219.55,16809.0
2018-08-10 15:10:00,219.54,220.02,219.42,219.83,20002.0,219.54,220.02,219.42,219.83,20002.0
2018-08-10 15:20:00,219.89,220.45,219.89,220.15,51298.0,219.89,220.45,219.89,220.15,51298.0
2018-08-10 15:30:00,220.15,220.3,219.87,220.06,48979.0,220.15,220.3,219.87,220.06,48979.0
2018-08-10 15:40:00,220.06,220.14,219.63,219.81,65091.0,220.06,220.14,219.63,219.81,65091.0
2018-08-10 15:50:00,219.81,220.29,219.78,220.06,139358.0,219.81,220.29,219.78,220.06,139358.0
2018-08-13 09:30:00,220.01,220.18,218.55,219.74,142092.0,220.01,220.18,218.55,219.74,142092.0
2018-08-13 09:40:00,219.75,219.82,218.0,218.71,77298.0,219.75,219.82,218.0,218.71,77298.0
2018-08-13 09:50:00,218.68,219.2,218.1,218.86,60327.0,218.68,219.2,218.1,218.86,60327.0
2018-08-13 10:00:00,218.9,218.9,217.88,218.33,69459.0,218.9,218.9,217.88,218.33,69459.0
2018-08-13 10:10:00,218.41,218.8,218.1,218.64,35276.0,218.41,218.8,218.1,218.64,35276.0
2018-08-13 10:20:00,218.64,218.78,218.16,218.41,49608.0,218.64,218.78,218.16,218.41,49608.0
2018-08-13 10:30:00,218.41,219.07,218.41,219.03,60463.0,218.41,219.07,218.41,219.03,60463.0
2018-08-13 10:40:00,219.05,219.2,218.64,218.93,26847.0,219.05,219.2,218.64,218.93,26847.0
2018-08-13 10:50:00,218.97,219.46,218.77,218.97,50129.0,218.97,219.46,218.77,218.97,50129.0
2018-08-13 11:00:00,218.93,219.05,218.1,218.23,52136.0,218.93,219.05,218.1,218.23,52136.0
2018-08-13 11:10:00,218.34,218.36,217.41,217.45,70661.0,218.34,218.36,217.41,217.45,70661.0
2018-08-13 11:20:00,217.45,217.64,216.85,217.2,65952.0,217.45,217.64,216.85,217.2,65952.0
2018-08-13 11:30:00,217.14,217.42,216.4,217.33,69687.0,217.14,217.42,216.4,217.33,69687.0
2018-08-13 11:40:00,217.39,217.77,217.21,217.35,44397.0,217.39,217.77,217.21,217.35,44397.0
2018-08-13 11:50:00,217.27,217.42,216.68,217.16,48371.0,217.27,217.42,216.68,217.16,48371.0
2018-08-13 12:00:00,217.16,217.74,217.08,217.64,26598.0,217.16,217.74,217.08,217.64,26598.0
2018-08-13 12:10:00,217.71,218.2,217.39,217.44,41231.0,217.71,218.2,217.39,217.44,41231.0
2018-08-13 12:20:00,217.47,217.64,216.77,216.83,42960.0,217.47,217.64,216.77,216.83,42960.0
2018-08-13 12:30:00,216.82,217.1,216.7,216.97,38667.0,216.82,217.1,216.7,216.97,38667.0
2018-08-13 12:40:00,217.02,217.39,217.0,217.23,28107.0,217.02,217.39,217.0,217.23,28107.0
2018-08-13 12:50:00,217.2,217.44,217.12,217.34,13605.0,217.2,217.44,217.12,217.34,13605.0
2018-08-13 13:00:00,217.32,217.34,216.99,217.13,27939.0,217.32,217.34,216.99,217.13,27939.0
2018-08-13 13:10:00,217.13,217.58,217.09,217.49,31984.0,217.13,217.58,217.09,217.49,31984.0
2018-08-13 13:20:00,217.51,217.69,217.39,217.69,18390.0,217.51,217.69,217.39,217.69,18390.0
2018-08-13 13:30:00,217.75,217.95,217.37,217.37,28503.0,217.75,217.95,217.37,217.37,28503.0
2018-08-13 13:40:00,217.42,217.49,217.0,217.0,14501.0,217.42,217.49,217.0,217.0,14501.0
2018-08-13 13:50:00,217.04,217.26,216.61,216.73,30685.0,217.04,217.26,216.61,216.73,30685.0
2018-08-13 14:00:00,216.77,216.99,216.62,216.62,33028.0,216.77,216.99,216.62,216.62,33028.0
2018-08-13 14:10:00,216.61,217.06,216.59,217.02,25246.0,216.61,217.06,216.59,217.02,25246.0
2018-08-13 14:20:00,216.87,217.14,216.82,216.98,24543.0,216.87,217.14,216.82,216.98,24543.0
2018-08-13 14:30:00,217.0,217.11,216.77,216.86,19689.0,217.0,217.11,216.77,216.86,19689.0
2018-08-13 14:40:00,216.88,217.04,216.75,216.86,18118.0,216.88,217.04,216.75,216.86,18118.0
2018-08-13 14:50:00,216.88,216.88,216.56,216.8,22821.0,216.88,216.88,216.56,216.8,22821.0
2018-08-13 15:00:00,216.78,217.1,216.66,217.1,25009.0,216.78,217.1,216.66,217.1,25009.0
2018-08-13 15:10:00,217.09,217.31,217.04,217.05,29648.0,217.09,217.31,217.04,217.05,29648.0
2018-08-13 15:20:00,217.01,217.26,216.97,216.97,47725.0,217.01,217.26,216.97,216.97,47725.0
2018-08-13 15:30:00,217.0,217.48,216.98,217.44,36306.0,217.0,217.48,216.98,217.44,36306.0
2018-08-13 15:40:00,217.49,217.77,217.43,217.53,81380.0,217.49,217.77,217.43,217.53,81380.0
2018-08-13 15:50:00,217.47,217.78,217.3,217.57,170277.0,217.47,217.78,217.3,217.57,170277.0
2018-08-14 09:30:00,218.33,218.37,216.05,217.54,178369.0,218.33,218.37,216.05,217.54,178369.0
2018-08-14 09:40:00,217.46,217.61,215.3,215.4,158245.0,217.46,217.61,215.3,215.4,158245.0
2018-08-14 09:50:00,215.38,215.6,213.67,214.8,312034.0,215.38,215.6,213.67,214.8,312034.0
2018-08-14 10:00:00,214.81,215.2,214.43,214.5,103195.0,214.81,215.2,214.43,214.5,103195.0
2018-08-14 10:10:00,214.59,215.47,214.5,215.03,129508.0,214.59,215.47,214.5,215.03,129508.0
2018-08-14 10:20:00,215.16,215.36,214.51,214.59,55387.0,215.16,215.36,214.51,214.59,55387.0
2018-08-14 10:30:00,214.67,215.23,214.67,215.0,65643.0,214.67,215.23,214.67,215.0,65643.0
2018-08-14 10:40:00,215.0,215.86,214.96,215.67,49272.0,215.0,215.86,214.96,215.67,49272.0
2018-08-14 10:50:00,215.73,215.98,215.42,215.48,58738.0,215.73,215.98,215.42,215.48,58738.0
2018-08-14 11:00:00,215.49,215.7,215.15,215.25,62510.0,215.49,215.7,215.15,215.25,62510.0
2018-08-14 11:10:00,215.25,215.81,215.25,215.4,50278.0,215.25,215.81,215.25,215.4,50278.0
2018-08-14 11:20:00,215.34,216.25,215.33,215.77,87775.0,215.34,216.25,215.33,215.77,87775.0
2018-08-14 11:30:00,215.81,215.81,215.0,215.53,53559.0,215.81,215.81,215.0,215.53,53559.0
2018-08-14 11:40:00,215.54,215.96,215.35,215.84,48578.0,215.54,215.96,215.35,215.84,48578.0
2018-08-14 11:50:00,215.79,215.81,215.41,215.53,27599.0,215.79,215.81,215.41,215.53,27599.0
2018-08-14 12:00:00,215.48,215.86,215.42,215.7,29740.0,215.48,215.86,215.42,215.7,29740.0
2018-08-14 12:10:00,215.68,216.08,215.46,216.01,40314.0,215.68,216.08,215.46,216.01,40314.0
2018-08-14 12:20:00,216.03,216.2,215.87,216.03,25045.0,216.03,216.2,215.87,216.03,25045.0
2018-08-14 12:30:00,215.98,216.0,215.58,215.74,18257.0,215.98,216.0,215.58,215.74,18257.0
2018-08-14 12:40:00,215.73,216.08,215.69,215.85,25814.0,215.73,216.08,215.69,215.85,25814.0
2018-08-14 12:50:00,215.88,215.92,215.46,215.55,39563.0,215.88,215.92,215.46,215.55,39563.0
2018-08-14 13:00:00,215.6,215.96,215.6,215.92,22415.0,215.6,215.96,215.6,215.92,22415.0
2018-08-14 13:10:00,215.92,216.12,215.56,215.72,60552.0,215.92,216.12,215.56,215.72,60552.0
2018-08-14 13:20:00,215.75,215.85,215.47,215.77,31535.0,215.75,215.85,215.47,215.77,31535.0
2018-08-14 13:30:00,215.78,215.95,215.53,215.85,35266.0,215.78,215.95,215.53,215.85,35266.0
2018-08-14 13:40:00,215.85,216.12,215.71,215.91,28140.0,215.85,216.12,215.71,215.91,28140.0
2018-08-14 13:50:00,215.9,216.21,215.8,216.16,24435.0,215.9,216.21,215.8,216.16,24435.0
2018-08-14 14:00:00,216.21,216.22,215.86,216.06,15518.0,216.21,216.22,215.86,216.06,15518.0
2018-08-14 14:10:00,216.11,216.23,215.96,216.13,15691.0,216.11,216.23,215.96,216.13,15691.0
2018-08-14 14:20:00,216.11,216.11,215.69,216.01,40041.0,216.11,216.11,215.69,216.01,40041.0
2018-08-14 14:30:00,216.05,216.16,215.85,215.91,25767.0,216.05,216.16,215.85,215.91,25767.0
2018-08-14 14:40:00,215.92,216.21,215.77,216.16,30601.0,215.92,216.21,215.77,216.16,30601.0
2018-08-14 14:50:00,216.13,216.81,216.0,216.65,40452.0,216.13,216.81,216.0,216.65,40452.0
2018-08-14 15:00:00,216.65,216.99,216.46,216.71,72847.0,216.65,216.99,216.46,216.71,72847.0
2018-08-14 15:10:00,216.76,216.92,216.61,216.66,24444.0,216.76,216.92,216.61,216.66,24444.0
2018-08-14 15:20:00,216.62,217.07,216.53,216.58,32783.0,216.62,217.07,216.53,216.58,32783.0
2018-08-14 15:30:00,216.56,216.77,216.28,216.36,52137.0,216.56,216.77,216.28,216.36,52137.0
2018-08-14 15:40:00,216.38,216.52,216.13,216.51,82549.0,216.38,216.52,216.13,216.51,82549.0
2018-08-14 15:50:00,216.6,216.6,216.15,216.23,160500.0,216.6,216.6,216.15,216.23,160500.0
2018-08-15 09:30:00,211.37,212.99,210.01,211.71,397747.0,211.37,212.99,210.01,211.71,397747.0
2018-08-15 09:40:00,211.78,212.12,210.22,210.46,168371.0,211.78,212.12,210.22,210.46,168371.0
2018-08-15 09:50:00,210.49,211.64,210.2,211.05,158997.0,210.49,211.64,210.2,211.05,158997.0
2018-08-15 10:00:00,211.01,211.01,210.3,210.56,183046.0,211.01,211.01,210.3,210.56,183046.0
2018-08-15 10:10:00,210.69,211.68,210.25,211.65,118800.0,210.69,211.68,210.25,211.65,118800.0
2018-08-15 10:20:00,211.66,211.82,210.59,210.63,115630.0,211.66,211.82,210.59,210.63,115630.0
2018-08-15 10:30:00,210.6,210.77,208.88,209.5,196570.0,210.6,210.77,208.88,209.5,196570.0
2018-08-15 10:40:00,209.54,209.75,209.05,209.1,44815.0,209.54,209.75,209.05,209.1,44815.0
2018-08-15 10:50:00,209.09,209.59,207.95,209.17,121457.0,209.09,209.59,207.95,209.17,121457.0
2018-08-15 11:00:00,209.11,210.51,209.0,210.3,127644.0,209.11,210.51,209.0,210.3,127644.0
2018-08-15 11:10:00,210.34,210.78,210.11,210.47,76129.0,210.34,210.78,210.11,210.47,76129.0
2018-08-15 11:20:00,210.42,211.18,210.33,210.97,56805.0,210.42,211.18,210.33,210.97,56805.0
2018-08-15 11:30:00,211.01,211.59,210.55,211.0,86403.0,211.01,211.59,210.55,211.0,86403.0
2018-08-15 11:40:00,210.99,211.41,210.89,211.34,61782.0,210.99,211.41,210.89,211.34,61782.0
2018-08-15 11:50:00,211.4,211.42,211.03,211.19,51901.0,211.4,211.42,211.03,211.19,51901.0
2018-08-15 12:00:00,211.11,211.46,210.88,211.21,40558.0,211.11,211.46,210.88,211.21,40558.0
2018-08-15 12:10:00,211.2,211.99,211.05,211.85,33478.0,211.2,211.99,211.05,211.85,33478.0
2018-08-15 12:20:00,211.96,212.23,211.75,211.85,36593.0,211.96,212.23,211.75,211.85,36593.0
2018-08-15 12:30:00,211.86,213.17,211.86,213.11,46759.0,211.86,213.17,211.86,213.11,46759.0
2018-08-15 12:40:00,213.02,213.2,212.48,212.59,39470.0,213.02,213.2,212.48,212.59,39470.0
2018-08-15 12:50:00,212.66,213.08,212.37,212.99,28077.0,212.66,213.08,212.37,212.99,28077.0
2018-08-15 13:00:00,212.91,213.06,212.71,212.71,30585.0,212.91,213.06,212.71,212.71,30585.0
2018-08-15 13:10:00,212.72,212.77,211.75,211.92,41169.0,212.72,212.77,211.75,211.92,41169.0
2018-08-15 13:20:00,211.86,212.2,211.79,212.03,63100.0,211.86,212.2,211.79,212.03,63100.0
2018-08-15 13:30:00,211.98,212.23,211.65,212.16,25594.0,211.98,212.23,211.65,212.16,25594.0
2018-08-15 13:40:00,212.18,212.65,211.92,212.3,33132.0,212.18,212.65,211.92,212.3,33132.0
2018-08-15 13:50:00,212.2,212.49,212.09,212.39,28189.0,212.2,212.49,212.09,212.39,28189.0
2018-08-15 14:00:00,212.27,212.84,211.76,211.92,27907.0,212.27,212.84,211.76,211.92,27907.0
2018-08-15 14:10:00,211.99,212.09,211.73,211.97,28264.0,211.99,212.09,211.73,211.97,28264.0
2018-08-15 14:20:00,212.01,212.13,211.67,211.75,33477.0,212.01,212.13,211.67,211.75,33477.0
2018-08-15 14:30:00,211.72,212.26,211.71,212.02,29426.0,211.72,212.26,211.71,212.02,29426.0
2018-08-15 14:40:00,211.9,212.11,211.74,212.11,27164.0,211.9,212.11,211.74,212.11,27164.0
2018-08-15 14:50:00,212.06,212.4,211.91,212.38,28239.0,212.06,212.4,211.91,212.38,28239.0
2018-08-15 15:00:00,212.5,213.4,212.39,213.08,37284.0,212.5,213.4,212.39,213.08,37284.0
2018-08-15 15:10:00,213.08,213.32,212.78,213.03,59665.0,213.08,213.32,212.78,213.03,59665.0
2018-08-15 15:20:00,213.03,213.69,213.03,213.5,43031.0,213.03,213.69,213.03,213.5,43031.0
2018-08-15 15:30:00,213.5,214.13,213.48,213.65,78833.0,213.5,214.13,213.48,213.65,78833.0
2018-08-15 15:40:00,213.6,214.15,213.44,213.83,73684.0,213.6,214.15,213.44,213.83,73684.0
2018-08-15 15:50:00,213.71,213.8,213.06,213.46,185962.0,213.71,213.8,213.06,213.46,185962.0
2018-08-16 09:30:00,216.12,218.5,215.48,217.96,344938.0,216.12,218.5,215.48,217.96,344938.0
2018-08-16 09:40:00,218.0,219.45,217.96,219.03,243501.0,218.0,219.45,217.96,219.03,243501.0
2018-08-16 09:50:00,219.04,219.95,218.38,218.63,168124.0,219.04,219.95,218.38,218.63,168124.0
2018-08-16 10:00:00,218.71,220.05,218.7,219.75,134667.0,218.71,220.05,218.7,219.75,134667.0
2018-08-16 10:10:00,219.73,219.96,219.45,219.63,82128.0,219.73,219.96,219.45,219.63,82128.0
2018-08-16 10:20:00,219.61,219.82,218.8,219.5,68834.0,219.61,219.82,218.8,219.5,68834.0
2018-08-16 10:30:00,219.53,220.58,219.27,220.3,119434.0,219.53,220.58,219.27,220.3,119434.0
2018-08-16 10:40:00,220.3,220.83,220.26,220.68,106801.0,220.3,220.83,220.26,220.68,106801.0
2018-08-16 10:50:00,220.63,220.75,220.3,220.42,117001.0,220.63,220.75,220.3,220.42,117001.0
2018-08-16 11:00:00,220.41,220.62,220.37,220.54,78889.0,220.41,220.62,220.37,220.54,78889.0
2018-08-16 11:10:00,220.5,220.73,220.12,220.69,74148.0,220.5,220.73,220.12,220.69,74148.0
2018-08-16 11:20:00,220.65,221.4,220.65,221.16,106797.0,220.65,221.4,220.65,221.16,106797.0
2018-08-16 11:30:00,221.16,221.18,220.0,220.0,78411.0,221.16,221.18,220.0,220.0,78411.0
2018-08-16 11:40:00,219.95,220.46,219.86,220.46,35838.0,219.95,220.46,219.86,220.46,35838.0
2018-08-16 11:50:00,220.38,220.38,219.0,219.5,73302.0,220.38,220.38,219.0,219.5,73302.0
2018-08-16 12:00:00,219.54,220.1,219.47,219.73,43355.0,219.54,220.1,219.47,219.73,43355.0
2018-08-16 12:10:00,219.75,220.0,219.19,219.34,47327.0,219.75,220.0,219.19,219.34,47327.0
2018-08-16 12:20:00,219.27,219.68,219.19,219.57,39010.0,219.27,219.68,219.19,219.57,39010.0
2018-08-16 12:30:00,219.59,220.02,219.37,219.98,37494.0,219.59,220.02,219.37,219.98,37494.0
2018-08-16 12:40:00,219.93,219.99,219.41,219.84,43802.0,219.93,219.99,219.41,219.84,43802.0
2018-08-16 12:50:00,219.79,220.06,219.77,219.8,28999.0,219.79,220.06,219.77,219.8,28999.0
2018-08-16 13:00:00,219.78,219.87,219.33,219.48,33574.0,219.78,219.87,219.33,219.48,33574.0
2018-08-16 13:10:00,219.45,219.85,219.38,219.48,30389.0,219.45,219.85,219.38,219.48,30389.0
2018-08-16 13:20:00,219.47,219.71,219.1,219.21,23304.0,219.47,219.71,219.1,219.21,23304.0
2018-08-16 13:30:00,219.18,219.25,218.56,218.57,35495.0,219.18,219.25,218.56,218.57,35495.0
2018-08-16 13:40:00,218.55,218.95,218.29,218.4,32063.0,218.55,218.95,218.29,218.4,32063.0
2018-08-16 13:50:00,218.39,218.55,217.98,218.4,49239.0,218.39,218.55,217.98,218.4,49239.0
2018-08-16 14:00:00,218.35,218.59,218.21,218.28,27344.0,218.35,218.59,218.21,218.28,27344.0
2018-08-16 14:10:00,218.29,218.5,218.2,218.32,20083.0,218.29,218.5,218.2,218.32,20083.0
2018-08-16 14:20:00,218.29,218.47,217.78,217.78,47470.0,218.29,218.47,217.78,217.78,47470.0
2018-08-16 14:30:00,217.76,218.36,217.5,218.31,64957.0,217.76,218.36,217.5,218.31,64957.0
2018-08-16 14:40:00,218.27,218.47,218.08,218.24,30650.0,218.27,218.47,218.08,218.24,30650.0
2018-08-16 14:50:00,218.25,218.3,217.75,217.83,35319.0,218.25,218.3,217.75,217.83,35319.0
2018-08-16 15:00:00,217.91,218.14,217.8,217.93,41371.0,217.91,218.14,217.8,217.93,41371.0
2018-08-16 15:10:00,217.99,218.04,217.41,217.54,43386.0,217.99,218.04,217.41,217.54,43386.0
2018-08-16 15:20:00,217.52,217.64,217.27,217.53,46691.0,217.52,217.64,217.27,217.53,46691.0
2018-08-16 15:30:00,217.48,217.48,216.99,217.19,69673.0,217.48,217.48,216.99,217.19,69673.0
2018-08-16 15:40:00,217.17,217.38,217.0,217.1,81347.0,217.17,217.38,217.0,217.1,81347.0
2018-08-16 15:50:00,217.09,217.45,216.72,217.32,225747.0,217.09,217.45,216.72,217.32,225747.0
2018-08-17 09:30:00,221.0,223.36,219.59,223.2,433679.0,221.0,223.36,219.59,223.2,433679.0
2018-08-17 09:40:00,223.0,223.25,221.3,221.53,180974.0,223.0,223.25,221.3,221.53,180974.0
2018-08-17 09:50:00,221.5,221.86,219.97,220.59,121234.0,221.5,221.86,219.97,220.59,121234.0
2018-08-17 10:00:00,220.5,220.57,219.03,219.12,148482.0,220.5,220.57,219.03,219.12,148482.0
2018-08-17 10:10:00,219.17,219.17,217.52,218.5,138064.0,219.17,219.17,217.52,218.5,138064.0
2018-08-17 10:20:00,218.6,219.05,218.14,218.4,58522.0,218.6,219.05,218.14,218.4,58522.0
2018-08-17 10:30:00,218.35,219.0,218.35,218.59,53842.0,218.35,219.0,218.35,218.59,53842.0
2018-08-17 10:40:00,218.67,218.67,217.08,218.4,87022.0,218.67,218.67,217.08,218.4,87022.0
2018-08-17 10:50:00,218.28,218.52,217.96,218.24,49142.0,218.28,218.52,217.96,218.24,49142.0
2018-08-17 11:00:00,218.34,218.71,217.7,218.65,48351.0,218.34,218.71,217.7,218.65,48351.0
2018-08-17 11:10:00,218.67,219.61,218.51,218.98,168601.0,218.67,219.61,218.51,218.98,168601.0
2018-08-17 11:20:00,219.03,219.21,217.59,217.83,152920.0,219.03,219.21,217.59,217.83,152920.0
2018-08-17 11:30:00,217.99,219.47,217.85,219.38,57005.0,217.99,219.47,217.85,219.38,57005.0
2018-08-17 11:40:00,219.46,219.87,219.26,219.58,53519.0,219.46,219.87,219.26,219.58,53519.0
2018-08-17 11:50:00,219.62,219.99,219.32,219.41,59828.0,219.62,219.99,219.32,219.41,59828.0
2018-08-17 12:00:00,219.35,219.8,219.34,219.65,43217.0,219.35,219.8,219.34,219.65,43217.0
2018-08-17 12:10:00,219.65,219.71,219.05,219.37,29728.0,219.65,219.71,219.05,219.37,29728.0
2018-08-17 12:20:00,219.41,219.59,219.27,219.54,18293.0,219.41,219.59,219.27,219.54,18293.0
2018-08-17 12:30:00,219.42,219.47,218.87,219.05,25149.0,219.42,219.47,218.87,219.05,25149.0
2018-08-17 12:40:00,219.11,219.25,218.91,219.19,21439.0,219.11,219.25,218.91,219.19,21439.0
2018-08-17 12:50:00,219.18,219.51,219.09,219.23,20829.0,219.18,219.51,219.09,219.23,20829.0
2018-08-17 13:00:00,219.23,219.42,218.91,219.3,35283.0,219.23,219.42,218.91,219.3,35283.0
2018-08-17 13:10:00,219.3,219.58,219.11,219.37,18498.0,219.3,219.58,219.11,219.37,18498.0
2018-08-17 13:20:00,219.35,219.45,219.0,219.12,27808.0,219.35,219.45,219.0,219.12,27808.0
2018-08-17 13:30:00,219.14,219.54,219.14,219.49,47042.0,219.14,219.54,219.14,219.49,47042.0
2018-08-17 13:40:00,219.46,219.56,218.65,218.65,50322.0,219.46,219.56,218.65,218.65,50322.0
2018-08-17 13:50:00,218.72,219.05,218.42,218.7,42252.0,218.72,219.05,218.42,218.7,42252.0
2018-08-17 14:00:00,218.68,221.39,218.57,221.37,140845.0,218.68,221.39,218.57,221.37,140845.0
2018-08-17 14:10:00,221.26,223.07,221.14,222.29,264333.0,221.26,223.07,221.14,222.29,264333.0
2018-08-17 14:20:00,222.4,223.42,222.28,222.77,187137.0,222.4,223.42,222.28,222.77,187137.0
2018-08-17 14:30:00,222.88,223.35,222.23,222.77,118062.0,222.88,223.35,222.23,222.77,118062.0
2018-08-17 14:40:00,222.77,223.65,222.71,223.53,133895.0,222.77,223.65,222.71,223.53,133895.0
2018-08-17 14:50:00,223.51,224.64,222.97,224.55,229593.0,223.51,224.64,222.97,224.55,229593.0
2018-08-17 15:00:00,224.65,225.07,223.27,223.27,135154.0,224.65,225.07,223.27,223.27,135154.0
2018-08-17 15:10:00,223.27,224.29,223.18,223.96,91328.0,223.27,224.29,223.18,223.96,91328.0
2018-08-17 15:20:00,223.97,224.24,223.33,223.69,83304.0,223.97,224.24,223.33,223.69,83304.0
2018-08-17 15:30:00,223.75,223.75,223.17,223.48,85170.0,223.75,223.75,223.17,223.48,85170.0
2018-08-17 15:40:00,223.5,223.76,223.09,223.44,146075.0,223.5,223.76,223.09,223.44,146075.0
2018-08-17 15:50:00,223.4,223.41,222.59,222.67,372274.0,223.4,223.41,222.59,222.67,372274.0
2018-08-20 09:30:00,224.7,226.22,223.79,224.56,297390.0,224.7,226.22,223.79,224.56,297390.0
2018-08-20 09:40:00,224.54,224.86,222.68,223.9,135847.0,224.54,224.86,222.68,223.9,135847.0
2018-08-20 09:50:00,223.63,223.75,220.97,221.78,164784.0,223.63,223.75,220.97,221.78,164784.0
2018-08-20 10:00:00,221.84,222.61,221.59,222.17,46527.0,221.84,222.61,221.59,222.17,46527.0
2018-08-20 10:10:00,222.29,222.6,221.35,222.52,56599.0,222.29,222.6,221.35,222.52,56599.0
2018-08-20 10:20:00,222.51,223.45,222.36,223.04,56731.0,222.51,223.45,222.36,223.04,56731.0
2018-08-20 10:30:00,223.14,224.29,222.88,224.0,87552.0,223.14,224.29,222.88,224.0,87552.0
2018-08-20 10:40:00,223.93,224.03,223.13,223.82,70717.0,223.93,224.03,223.13,223.82,70717.0
2018-08-20 10:50:00,223.75,223.81,222.92,223.65,54079.0,223.75,223.81,222.92,223.65,54079.0
2018-08-20 11:00:00,223.74,224.34,223.39,223.65,48326.0,223.74,224.34,223.39,223.65,48326.0
2018-08-20 11:10:00,223.59,223.97,223.17,223.79,27105.0,223.59,223.97,223.17,223.79,27105.0
2018-08-20 11:20:00,223.78,224.11,223.51,223.86,40805.0,223.78,224.11,223.51,223.86,40805.0
2018-08-20 11:30:00,223.94,224.19,223.66,223.78,29792.0,223.94,224.19,223.66,223.78,29792.0
2018-08-20 11:40:00,223.79,223.85,223.27,223.49,29301.0,223.79,223.85,223.27,223.49,29301.0
2018-08-20 11:50:00,223.58,224.39,223.56,224.08,60870.0,223.58,224.39,223.56,224.08,60870.0
2018-08-20 12:00:00,223.99,224.9,223.76,224.76,42039.0,223.99,224.9,223.76,224.76,42039.0
2018-08-20 12:10:00,224.77,224.89,224.5,224.6,26411.0,224.77,224.89,224.5,224.6,26411.0
2018-08-20 12:20:00,224.55,225.57,224.33,225.41,68396.0,224.55,225.57,224.33,225.41,68396.0
2018-08-20 12:30:00,225.4,226.15,225.35,225.67,96682.0,225.4,226.15,225.35,225.67,96682.0
2018-08-20 12:40:00,225.67,225.76,225.06,225.45,55874.0,225.67,225.76,225.06,225.45,55874.0
2018-08-20 12:50:00,225.41,226.37,225.33,225.93,111592.0,225.41,226.37,225.33,225.93,111592.0
2018-08-20 13:00:00,226.01,226.12,225.3,225.3,29747.0,226.01,226.12,225.3,225.3,29747.0
2018-08-20 13:10:00,225.31,225.33,224.59,225.0,40856.0,225.31,225.33,224.59,225.0,40856.0
2018-08-20 13:20:00,225.0,225.07,224.75,224.95,43270.0,225.0,225.07,224.75,224.95,43270.0
2018-08-20 13:30:00,225.02,225.05,224.66,224.77,14347.0,225.02,225.05,224.66,224.77,14347.0
2018-08-20 13:40:00,224.84,224.86,224.19,224.19,23256.0,224.84,224.86,224.19,224.19,23256.0
2018-08-20 13:50:00,224.27,224.47,224.15,224.4,19462.0,224.27,224.47,224.15,224.4,19462.0
2018-08-20 14:00:00,224.41,224.7,224.16,224.38,39553.0,224.41,224.7,224.16,224.38,39553.0
2018-08-20 14:10:00,224.41,224.41,223.94,224.06,32640.0,224.41,224.41,223.94,224.06,32640.0
2018-08-20 14:20:00,224.06,224.48,223.94,224.28,12682.0,224.06,224.48,223.94,224.28,12682.0
2018-08-20 14:30:00,224.27,224.35,223.91,224.0,17430.0,224.27,224.35,223.91,224.0,17430.0
2018-08-20 14:40:00,224.0,224.04,223.7,223.83,22038.0,224.0,224.04,223.7,223.83,22038.0
2018-08-20 14:50:00,223.92,224.02,223.66,223.66,21192.0,223.92,224.02,223.66,223.66,21192.0
2018-08-20 15:00:00,223.66,223.75,223.18,223.34,36412.0,223.66,223.75,223.18,223.34,36412.0
2018-08-20 15:10:00,223.37,223.56,223.33,223.34,25404.0,223.37,223.56,223.33,223.34,25404.0
2018-08-20 15:20:00,223.36,223.41,223.07,223.16,32807.0,223.36,223.41,223.07,223.16,32807.0
2018-08-20 15:30:00,223.07,223.49,222.95,223.28,69383.0,223.07,223.49,222.95,223.28,69383.0
2018-08-20 15:40:00,223.33,223.54,223.26,223.48,49545.0,223.33,223.54,223.26,223.48,49545.0
2018-08-20 15:50:00,223.44,223.92,223.35,223.72,167316.0,223.44,223.92,223.35,223.72,167316.0
2018-08-21 09:30:00,225.77,226.28,224.22,224.69,143882.0,225.77,226.28,224.22,224.69,143882.0
2018-08-21 09:40:00,224.69,225.3,224.0,224.84,71428.0,224.69,225.3,224.0,224.84,71428.0
2018-08-21 09:50:00,224.63,225.09,224.35,224.71,59211.0,224.63,225.09,224.35,224.71,59211.0
2018-08-21 10:00:00,224.69,224.69,224.19,224.41,62054.0,224.69,224.69,224.19,224.41,62054.0
2018-08-21 10:10:00,224.4,225.75,224.3,225.27,90190.0,224.4,225.75,224.3,225.27,90190.0
2018-08-21 10:20:00,225.3,225.82,225.16,225.35,60842.0,225.3,225.82,225.16,225.35,60842.0
2018-08-21 10:30:00,225.35,225.87,225.32,225.42,29211.0,225.35,225.87,225.32,225.42,29211.0
2018-08-21 10:40:00,225.28,225.45,224.36,224.54,22195.0,225.28,225.45,224.36,224.54,22195.0
2018-08-21 10:50:00,224.6,224.85,224.35,224.48,33492.0,224.6,224.85,224.35,224.48,33492.0
2018-08-21 11:00:00,224.44,224.68,224.11,224.26,49135.0,224.44,224.68,224.11,224.26,49135.0
2018-08-21 11:10:00,224.22,224.25,223.58,223.94,47540.0,224.22,224.25,223.58,223.94,47540.0
2018-08-21 11:20:00,224.0,224.37,223.77,223.99,28551.0,224.0,224.37,223.77,223.99,28551.0
2018-08-21 11:30:00,223.92,224.53,223.84,224.43,23353.0,223.92,224.53,223.84,224.43,23353.0
2018-08-21 11:40:00,224.36,224.55,224.06,224.08,18673.0,224.36,224.55,224.06,224.08,18673.0
2018-08-21 11:50:00,224.19,224.41,223.88,224.3,24019.0,224.19,224.41,223.88,224.3,24019.0
2018-08-21 12:00:00,224.34,224.47,224.05,224.12,20814.0,224.34,224.47,224.05,224.12,20814.0
2018-08-21 12:10:00,224.17,224.35,224.06,224.23,14192.0,224.17,224.35,224.06,224.23,14192.0
2018-08-21 12:20:00,224.29,224.72,224.18,224.66,19255.0,224.29,224.72,224.18,224.66,19255.0
2018-08-21 12:30:00,224.71,224.9,224.58,224.86,27536.0,224.71,224.9,224.58,224.86,27536.0
2018-08-21 12:40:00,224.85,225.1,224.65,224.97,50747.0,224.85,225.1,224.65,224.97,50747.0
2018-08-21 12:50:00,224.96,225.4,224.93,225.14,21716.0,224.96,225.4,224.93,225.14,21716.0
2018-08-21 13:00:00,225.16,225.16,224.65,224.94,28593.0,225.16,225.16,224.65,224.94,28593.0
2018-08-21 13:10:00,224.96,225.05,224.67,224.67,28250.0,224.96,225.05,224.67,224.67,28250.0
2018-08-21 13:20:00,224.71,224.8,224.31,224.38,28040.0,224.71,224.8,224.31,224.38,28040.0
2018-08-21 13:30:00,224.38,224.71,224.33,224.71,18462.0,224.38,224.71,224.33,224.71,18462.0
2018-08-21 13:40:00,224.72,224.78,224.48,224.49,15028.0,224.72,224.78,224.48,224.49,15028.0
2018-08-21 13:50:00,224.52,224.59,224.31,224.35,12783.0,224.52,224.59,224.31,224.35,12783.0
2018-08-21 14:00:00,224.4,224.46,224.11,224.36,15140.0,224.4,224.46,224.11,224.36,15140.0
2018-08-21 14:10:00,224.4,224.59,224.31,224.5,11405.0,224.4,224.59,224.31,224.5,11405.0
2018-08-21 14:20:00,224.57,224.8,224.43,224.75,13730.0,224.57,224.8,224.43,224.75,13730.0
2018-08-21 14:30:00,224.72,224.72,224.09,224.32,20605.0,224.72,224.72,224.09,224.32,20605.0
2018-08-21 14:40:00,224.37,224.41,223.71,223.71,33177.0,224.37,224.41,223.71,223.71,33177.0
2018-08-21 14:50:00,223.8,223.82,223.13,223.28,44326.0,223.8,223.82,223.13,223.28,44326.0
2018-08-21 15:00:00,223.34,223.34,222.52,222.68,103488.0,223.34,223.34,222.52,222.68,103488.0
2018-08-21 15:10:00,222.74,223.17,222.42,222.6,46952.0,222.74,223.17,222.42,222.6,46952.0
2018-08-21 15:20:00,222.66,223.03,222.5,222.85,34713.0,222.66,223.03,222.5,222.85,34713.0
2018-08-21 15:30:00,222.89,223.1,222.81,223.1,26402.0,222.89,223.1,222.81,223.1,26402.0
2018-08-21 15:40:00,223.07,223.07,222.52,222.78,64205.0,223.07,223.07,222.52,222.78,64205.0
2018-08-21 15:50:00,222.71,223.39,222.6,223.13,156996.0,222.71,223.39,222.6,223.13,156996.0
2018-08-22 09:30:00,223.2,226.17,223.01,224.61,197447.0,223.2,226.17,223.01,224.61,197447.0
2018-08-22 09:40:00,224.59,224.74,222.8,223.67,81134.0,224.59,224.74,222.8,223.67,81134.0
2018-08-22 09:50:00,223.67,223.67,222.15,223.2,110239.0,223.67,223.67,222.15,223.2,110239.0
2018-08-22 10:00:00,223.47,223.71,222.97,223.62,41987.0,223.47,223.71,222.97,223.62,41987.0
2018-08-22 10:10:00,223.62,224.26,223.24,224.0,29480.0,223.62,224.26,223.24,224.0,29480.0
2018-08-22 10:20:00,224.16,224.5,223.28,223.28,24096.0,224.16,224.5,223.28,223.28,24096.0
2018-08-22 10:30:00,223.28,224.0,223.28,223.92,18281.0,223.28,224.0,223.28,223.92,18281.0
2018-08-22 10:40:00,223.89,224.34,223.71,224.33,24278.0,223.89,224.34,223.71,224.33,24278.0
2018-08-22 10:50:00,224.34,224.91,224.21,224.72,28947.0,224.34,224.91,224.21,224.72,28947.0
2018-08-22 11:00:00,224.72,224.86,224.46,224.74,17564.0,224.72,224.86,224.46,224.74,17564.0
2018-08-22 11:10:00,224.8,225.24,224.62,224.82,40818.0,224.8,225.24,224.62,224.82,40818.0
2018-08-22 11:20:00,224.8,224.81,224.36,224.56,13903.0,224.8,224.81,224.36,224.56,13903.0
2018-08-22 11:30:00,224.49,224.81,224.4,224.54,17868.0,224.49,224.81,224.4,224.54,17868.0
2018-08-22 11:40:00,224.69,224.71,224.28,224.42,14795.0,224.69,224.71,224.28,224.42,14795.0
2018-08-22 11:50:00,224.44,224.6,224.27,224.58,11174.0,224.44,224.6,224.27,224.58,11174.0
2018-08-22 12:00:00,224.58,224.68,224.24,224.36,12844.0,224.58,224.68,224.24,224.36,12844.0
2018-08-22 12:10:00,224.41,224.64,223.88,224.52,21806.0,224.41,224.64,223.88,224.52,21806.0
2018-08-22 12:20:00,224.51,224.59,224.35,224.48,13864.0,224.51,224.59,224.35,224.48,13864.0
2018-08-22 12:30:00,224.58,224.83,224.4,224.41,17457.0,224.58,224.83,224.4,224.41,17457.0
2018-08-22 12:40:00,224.52,224.66,224.34,224.58,13059.0,224.52,224.66,224.34,224.58,13059.0
2018-08-22 12:50:00,224.56,224.67,224.2,224.39,14112.0,224.56,224.67,224.2,224.39,14112.0
2018-08-22 13:00:00,224.38,224.62,224.28,224.43,21493.0,224.38,224.62,224.28,224.43,21493.0
2018-08-22 13:10:00,224.58,224.75,224.44,224.59,19698.0,224.58,224.75,224.44,224.59,19698.0
2018-08-22 13:20:00,224.59,224.78,224.52,224.6,9416.0,224.59,224.78,224.52,224.6,9416.0
2018-08-22 13:30:00,224.57,224.7,224.38,224.38,8812.0,224.57,224.7,224.38,224.38,8812.0
2018-08-22 13:40:00,224.41,224.45,224.28,224.31,17308.0,224.41,224.45,224.28,224.31,17308.0
2018-08-22 13:50:00,224.35,224.46,224.11,224.19,16313.0,224.35,224.46,224.11,224.19,16313.0
2018-08-22 14:00:00,224.15,224.63,223.94,224.07,13182.0,224.15,224.63,223.94,224.07,13182.0
2018-08-22 14:10:00,224.02,224.26,223.96,224.1,10233.0,224.02,224.26,223.96,224.1,10233.0
2018-08-22 14:20:00,224.03,224.2,223.67,223.76,25580.0,224.03,224.2,223.67,223.76,25580.0
2018-08-22 14:30:00,223.69,223.9,223.27,223.4,33445.0,223.69,223.9,223.27,223.4,33445.0
2018-08-22 14:40:00,223.38,223.38,222.95,223.13,34891.0,223.38,223.38,222.95,223.13,34891.0
2018-08-22 14:50:00,223.14,223.42,222.89,222.9,24681.0,223.14,223.42,222.89,222.9,24681.0
2018-08-22 15:00:00,222.89,223.29,222.86,223.09,21473.0,222.89,223.29,222.86,223.09,21473.0
2018-08-22 15:10:00,223.13,223.29,223.02,223.06,21056.0,223.13,223.29,223.02,223.06,21056.0
2018-08-22 15:20:00,223.02,223.33,223.01,223.08,19400.0,223.02,223.33,223.01,223.08,19400.0
2018-08-22 15:30:00,223.11,223.33,223.08,223.08,27939.0,223.11,223.33,223.08,223.08,27939.0
2018-08-22 15:40:00,223.0,223.12,222.72,223.07,55080.0,223.0,223.12,222.72,223.07,55080.0
2018-08-22 15:50:00,223.07,223.18,222.78,222.98,84548.0,223.07,223.18,222.78,222.98,84548.0
2018-08-23 09:30:00,224.27,224.68,222.27,224.14,175666.0,224.27,224.68,222.27,224.14,175666.0
2018-08-23 09:40:00,224.0,224.97,223.3,224.18,99817.0,224.0,224.97,223.3,224.18,99817.0
2018-08-23 09:50:00,224.15,224.19,223.27,224.07,72576.0,224.15,224.19,223.27,224.07,72576.0
2018-08-23 10:00:00,224.1,224.12,222.77,223.0,62274.0,224.1,224.12,222.77,223.0,62274.0
2018-08-23 10:10:00,223.09,223.39,222.78,223.01,65343.0,223.09,223.39,222.78,223.01,65343.0
2018-08-23 10:20:00,223.07,223.25,222.7,223.24,82472.0,223.07,223.25,222.7,223.24,82472.0
2018-08-23 10:30:00,223.22,223.78,222.93,223.62,41146.0,223.22,223.78,222.93,223.62,41146.0
2018-08-23 10:40:00,223.56,223.56,221.18,221.75,77474.0,223.56,223.56,221.18,221.75,77474.0
2018-08-23 10:50:00,221.81,221.83,221.0,221.13,46638.0,221.81,221.83,221.0,221.13,46638.0
2018-08-23 11:00:00,221.13,222.09,219.63,220.23,92059.0,221.13,222.09,219.63,220.23,92059.0
2018-08-23 11:10:00,220.25,220.93,219.93,220.13,74181.0,220.25,220.93,219.93,220.13,74181.0
2018-08-23 11:20:00,220.01,221.29,219.26,220.69,80587.0,220.01,221.29,219.26,220.69,80587.0
2018-08-23 11:30:00,220.87,221.08,219.75,219.9,68744.0,220.87,221.08,219.75,219.9,68744.0
2018-08-23 11:40:00,219.89,220.16,219.42,220.14,32176.0,219.89,220.16,219.42,220.14,32176.0
2018-08-23 11:50:00,220.19,220.78,219.92,220.26,43931.0,220.19,220.78,219.92,220.26,43931.0
2018-08-23 12:00:00,220.34,220.7,220.23,220.3,15783.0,220.34,220.7,220.23,220.3,15783.0
2018-08-23 12:10:00,220.37,221.25,220.26,221.2,30127.0,220.37,221.25,220.26,221.2,30127.0
2018-08-23 12:20:00,221.21,221.95,220.85,221.4,61106.0,221.21,221.95,220.85,221.4,61106.0
2018-08-23 12:30:00,221.4,221.47,221.03,221.23,19825.0,221.4,221.47,221.03,221.23,19825.0
2018-08-23 12:40:00,221.2,221.77,221.12,221.72,29869.0,221.2,221.77,221.12,221.72,29869.0
2018-08-23 12:50:00,221.73,221.81,221.21,221.24,22306.0,221.73,221.81,221.21,221.24,22306.0
2018-08-23 13:00:00,221.19,221.23,220.62,220.82,30663.0,221.19,221.23,220.62,220.82,30663.0
2018-08-23 13:10:00,220.83,220.83,220.32,220.4,18493.0,220.83,220.83,220.32,220.4,18493.0
2018-08-23 13:20:00,220.41,220.6,220.32,220.56,17989.0,220.41,220.6,220.32,220.56,17989.0
2018-08-23 13:30:00,220.55,220.95,220.55,220.87,45600.0,220.55,220.95,220.55,220.87,45600.0
2018-08-23 13:40:00,220.9,221.47,220.88,221.18,35855.0,220.9,221.47,220.88,221.18,35855.0
2018-08-23 13:50:00,221.25,221.44,221.04,221.36,28664.0,221.25,221.44,221.04,221.36,28664.0
2018-08-23 14:00:00,221.38,221.5,221.27,221.38,15334.0,221.38,221.5,221.27,221.38,15334.0
2018-08-23 14:10:00,221.36,221.48,220.89,221.0,17113.0,221.36,221.48,220.89,221.0,17113.0
2018-08-23 14:20:00,220.9,221.29,220.6,220.68,27284.0,220.9,221.29,220.6,220.68,27284.0
2018-08-23 14:30:00,220.62,220.77,220.32,220.45,33836.0,220.62,220.77,220.32,220.45,33836.0
2018-08-23 14:40:00,220.44,221.16,220.41,220.92,27292.0,220.44,221.16,220.41,220.92,27292.0
2018-08-23 14:50:00,221.02,221.32,220.76,221.1,18589.0,221.02,221.32,220.76,221.1,18589.0
2018-08-23 15:00:00,221.09,221.1,220.72,220.78,31034.0,221.09,221.1,220.72,220.78,31034.0
2018-08-23 15:10:00,220.8,221.05,220.52,220.57,20233.0,220.8,221.05,220.52,220.57,20233.0
2018-08-23 15:20:00,220.52,220.66,220.09,220.31,53837.0,220.52,220.66,220.09,220.31,53837.0
2018-08-23 15:30:00,220.27,220.55,219.72,219.86,48431.0,220.27,220.55,219.72,219.86,48431.0
2018-08-23 15:40:00,219.81,219.89,219.41,219.7,70350.0,219.81,219.89,219.41,219.7,70350.0
2018-08-23 15:50:00,219.67,219.86,218.93,219.29,277104.0,219.67,219.86,218.93,219.29,277104.0
2018-08-24 09:30:00,221.4,222.2,220.82,221.53,110467.0,221.4,222.2,220.82,221.53,110467.0
2018-08-24 09:40:00,221.6,221.93,220.86,221.63,53565.0,221.6,221.93,220.86,221.63,53565.0
2018-08-24 09:50:00,221.72,222.36,221.46,222.21,86274.0,221.72,222.36,221.46,222.21,86274.0
2018-08-24 10:00:00,222.18,223.6,222.12,223.07,114034.0,222.18,223.6,222.12,223.07,114034.0
2018-08-24 10:10:00,223.04,223.3,222.21,222.8,81410.0,223.04,223.3,222.21,222.8,81410.0
2018-08-24 10:20:00,222.75,223.0,222.16,222.47,47471.0,222.75,223.0,222.16,222.47,47471.0
2018-08-24 10:30:00,222.53,223.95,222.47,223.49,81172.0,222.53,223.95,222.47,223.49,81172.0
2018-08-24 10:40:00,223.34,224.34,223.26,224.32,57173.0,223.34,224.34,223.26,224.32,57173.0
2018-08-24 10:50:00,224.25,224.55,223.31,223.88,81344.0,224.25,224.55,223.31,223.88,81344.0
2018-08-24 11:00:00,223.89,224.14,223.36,224.06,60018.0,223.89,224.14,223.36,224.06,60018.0
2018-08-24 11:10:00,224.0,224.45,223.65,224.2,30960.0,224.0,224.45,223.65,224.2,30960.0
2018-08-24 11:20:00,224.12,224.12,223.02,223.09,39155.0,224.12,224.12,223.02,223.09,39155.0
2018-08-24 11:30:00,223.15,223.93,223.15,223.78,36367.0,223.15,223.93,223.15,223.78,36367.0
2018-08-24 11:40:00,223.86,224.2,223.68,223.86,57563.0,223.86,224.2,223.68,223.86,57563.0
2018-08-24 11:50:00,223.92,224.18,223.62,224.09,33173.0,223.92,224.18,223.62,224.09,33173.0
2018-08-24 12:00:00,224.12,224.73,224.05,224.53,49239.0,224.12,224.73,224.05,224.53,49239.0
2018-08-24 12:10:00,224.54,224.67,224.2,224.28,24516.0,224.54,224.67,224.2,224.28,24516.0
2018-08-24 12:20:00,224.32,224.41,224.03,224.28,26992.0,224.32,224.41,224.03,224.28,26992.0
2018-08-24 12:30:00,224.28,224.34,223.84,224.04,32437.0,224.28,224.34,223.84,224.04,32437.0
2018-08-24 12:40:00,224.11,224.18,223.52,223.83,26259.0,224.11,224.18,223.52,223.83,26259.0
2018-08-24 12:50:00,223.82,224.07,223.74,223.8,24016.0,223.82,224.07,223.74,223.8,24016.0
2018-08-24 13:00:00,223.81,224.2,223.7,223.85,22108.0,223.81,224.2,223.7,223.85,22108.0
2018-08-24 13:10:00,223.84,224.02,223.54,223.96,27492.0,223.84,224.02,223.54,223.96,27492.0
2018-08-24 13:20:00,223.97,224.14,223.81,224.12,43171.0,223.97,224.14,223.81,224.12,43171.0
2018-08-24 13:30:00,224.12,224.55,224.03,224.51,42366.0,224.12,224.55,224.03,224.51,42366.0
2018-08-24 13:40:00,224.56,224.66,223.82,223.92,94398.0,224.56,224.66,223.82,223.92,94398.0
2018-08-24 13:50:00,223.88,224.21,223.64,223.96,19029.0,223.88,224.21,223.64,223.96,19029.0
2018-08-24 14:00:00,223.88,224.28,223.88,224.16,16941.0,223.88,224.28,223.88,224.16,16941.0
2018-08-24 14:10:00,224.16,224.16,223.83,223.83,29891.0,224.16,224.16,223.83,223.83,29891.0
2018-08-24 14:20:00,223.9,224.28,223.85,224.19,36519.0,223.9,224.28,223.85,224.19,36519.0
2018-08-24 14:30:00,224.16,224.18,223.67,223.78,13352.0,224.16,224.18,223.67,223.78,13352.0
2018-08-24 14:40:00,223.88,223.88,223.4,223.4,17268.0,223.88,223.88,223.4,223.4,17268.0
2018-08-24 14:50:00,223.41,223.75,223.27,223.27,24004.0,223.41,223.75,223.27,223.27,24004.0
2018-08-24 15:00:00,223.34,223.41,223.19,223.2,18153.0,223.34,223.41,223.19,223.2,18153.0
2018-08-24 15:10:00,223.25,223.61,223.15,223.48,29711.0,223.25,223.61,223.15,223.48,29711.0
2018-08-24 15:20:00,223.5,223.58,223.16,223.52,30709.0,223.5,223.58,223.16,223.52,30709.0
2018-08-24 15:30:00,223.52,224.16,223.36,224.0,52104.0,223.52,224.16,223.36,224.0,52104.0
2018-08-24 15:40:00,224.03,224.93,224.02,224.93,128761.0,224.03,224.93,224.02,224.93,128761.0
2018-08-24 15:50:00,224.91,225.09,224.15,224.36,299261.0,224.91,225.09,224.15,224.36,299261.0
2018-08-27 09:30:00,228.2,230.46,228.09,228.74,369208.0,228.2,230.46,228.09,228.74,369208.0
2018-08-27 09:40:00,228.67,229.88,228.35,228.43,128201.0,228.67,229.88,228.35,228.43,128201.0
2018-08-27 09:50:00,228.48,229.78,227.76,229.35,104410.0,228.48,229.78,227.76,229.35,104410.0
2018-08-27 10:00:00,229.36,229.74,228.43,228.54,74776.0,229.36,229.74,228.43,228.54,74776.0
2018-08-27 10:10:00,228.54,229.94,228.54,229.27,85835.0,228.54,229.94,228.54,229.27,85835.0
2018-08-27 10:20:00,229.31,229.94,229.03,229.59,54420.0,229.31,229.94,229.03,229.59,54420.0
2018-08-27 10:30:00,229.54,229.69,228.88,228.89,44201.0,229.54,229.69,228.88,228.89,44201.0
2018-08-27 10:40:00,228.83,229.7,228.83,229.34,26412.0,228.83,229.7,228.83,229.34,26412.0
2018-08-27 10:50:00,229.33,230.2,229.1,230.15,56379.0,229.33,230.2,229.1,230.15,56379.0
2018-08-27 11:00:00,230.19,230.66,230.07,230.62,60196.0,230.19,230.66,230.07,230.62,60196.0
2018-08-27 11:10:00,230.61,230.98,230.56,230.9,47733.0,230.61,230.98,230.56,230.9,47733.0
2018-08-27 11:20:00,230.91,231.39,230.03,230.03,83577.0,230.91,231.39,230.03,230.03,83577.0
2018-08-27 11:30:00,230.01,230.15,229.33,229.36,34872.0,230.01,230.15,229.33,229.36,34872.0
2018-08-27 11:40:00,229.33,229.42,228.55,228.58,38860.0,229.33,229.42,228.55,228.58,38860.0
2018-08-27 11:50:00,228.67,229.01,228.43,228.76,58025.0,228.67,229.01,228.43,228.76,58025.0
2018-08-27 12:00:00,228.76,228.8,228.3,228.54,22067.0,228.76,228.8,228.3,228.54,22067.0
2018-08-27 12:10:00,228.64,229.0,228.5,228.8,30345.0,228.64,229.0,228.5,228.8,30345.0
2018-08-27 12:20:00,228.78,228.89,228.63,228.75,14885.0,228.78,228.89,228.63,228.75,14885.0
2018-08-27 12:30:00,228.75,228.76,228.43,228.51,19331.0,228.75,228.76,228.43,228.51,19331.0
2018-08-27 12:40:00,228.53,228.81,228.41,228.8,16776.0,228.53,228.81,228.41,228.8,16776.0
2018-08-27 12:50:00,228.77,228.98,228.65,228.89,19140.0,228.77,228.98,228.65,228.89,19140.0
2018-08-27 13:00:00,228.9,228.99,228.62,228.84,23201.0,228.9,228.99,228.62,228.84,23201.0
2018-08-27 13:10:00,228.81,229.0,228.74,228.92,20972.0,228.81,229.0,228.74,228.92,20972.0
2018-08-27 13:20:00,228.96,229.0,228.6,228.81,23630.0,228.96,229.0,228.6,228.81,23630.0
2018-08-27 13:30:00,228.85,229.01,228.85,228.99,13616.0,228.85,229.01,228.85,228.99,13616.0
2018-08-27 13:40:00,229.01,229.76,229.0,229.76,29378.0,229.01,229.76,229.0,229.76,29378.0
2018-08-27 13:50:00,229.73,229.9,229.41,229.43,16964.0,229.73,229.9,229.41,229.43,16964.0
2018-08-27 14:00:00,229.47,229.88,229.44,229.64,18468.0,229.47,229.88,229.44,229.64,18468.0
2018-08-27 14:10:00,229.64,229.73,228.85,229.05,23367.0,229.64,229.73,228.85,229.05,23367.0
2018-08-27 14:20:00,229.05,229.26,228.73,228.79,14322.0,229.05,229.26,228.73,228.79,14322.0
2018-08-27 14:30:00,228.8,229.0,228.4,228.62,20112.0,228.8,229.0,228.4,228.62,20112.0
2018-08-27 14:40:00,228.63,229.0,228.61,228.98,17738.0,228.63,229.0,228.61,228.98,17738.0
2018-08-27 14:50:00,228.97,229.04,228.47,228.85,19366.0,228.97,229.04,228.47,228.85,19366.0
2018-08-27 15:00:00,228.69,228.86,228.56,228.57,23826.0,228.69,228.86,228.56,228.57,23826.0
2018-08-27 15:10:00,228.54,228.65,228.24,228.34,35906.0,228.54,228.65,228.24,228.34,35906.0
2018-08-27 15:20:00,228.39,228.77,228.39,228.51,42668.0,228.39,228.77,228.39,228.51,42668.0
2018-08-27 15:30:00,228.52,228.9,228.33,228.36,49717.0,228.52,228.9,228.33,228.36,49717.0
2018-08-27 15:40:00,228.3,228.54,228.23,228.52,42259.0,228.3,228.54,228.23,228.52,42259.0
2018-08-27 15:50:00,228.53,228.66,228.23,228.62,155434.0,228.53,228.66,228.23,228.62,155434.0
2018-08-28 09:30:00,229.7,230.84,227.67,227.88,238816.0,229.7,230.84,227.67,227.88,238816.0
2018-08-28 09:40:00,227.95,228.31,225.91,226.77,110390.0,227.95,228.31,225.91,226.77,110390.0
2018-08-28 09:50:00,226.71,227.58,226.59,227.11,73716.0,226.71,227.58,226.59,227.11,73716.0
2018-08-28 10:00:00,227.13,227.78,227.07,227.4,58083.0,227.13,227.78,227.07,227.4,58083.0
2018-08-28 10:10:00,227.48,227.61,226.92,227.09,61947.0,227.48,227.61,226.92,227.09,61947.0
2018-08-28 10:20:00,227.04,227.25,226.52,227.0,45802.0,227.04,227.25,226.52,227.0,45802.0
2018-08-28 10:30:00,226.86,226.95,226.24,226.64,34444.0,226.86,226.95,226.24,226.64,34444.0
2018-08-28 10:40:00,226.63,226.78,225.54,225.67,48088.0,226.63,226.78,225.54,225.67,48088.0
2018-08-28 10:50:00,225.63,225.93,225.3,225.9,63155.0,225.63,225.93,225.3,225.9,63155.0
2018-08-28 11:00:00,225.79,226.22,225.78,225.96,26389.0,225.79,226.22,225.78,225.96,26389.0
2018-08-28 11:10:00,225.9,226.22,225.87,226.1,18946.0,225.9,226.22,225.87,226.1,18946.0
2018-08-28 11:20:00,226.1,226.63,226.06,226.54,52005.0,226.1,226.63,226.06,226.54,52005.0
2018-08-28 11:30:00,226.47,226.48,225.99,226.21,19585.0,226.47,226.48,225.99,226.21,19585.0
2018-08-28 11:40:00,226.18,226.4,226.07,226.18,11492.0,226.18,226.4,226.07,226.18,11492.0
2018-08-28 11:50:00,226.19,226.38,226.03,226.14,12477.0,226.19,226.38,226.03,226.14,12477.0
2018-08-28 12:00:00,226.04,226.36,225.95,226.01,25855.0,226.04,226.36,225.95,226.01,25855.0
2018-08-28 12:10:00,226.01,226.06,225.82,225.91,16829.0,226.01,226.06,225.82,225.91,16829.0
2018-08-28 12:20:00,225.89,226.04,225.69,225.83,38616.0,225.89,226.04,225.69,225.83,38616.0
2018-08-28 12:30:00,225.84,226.23,225.81,225.96,12910.0,225.84,226.23,225.81,225.96,12910.0
2018-08-28 12:40:00,225.97,226.06,225.8,225.87,9669.0,225.97,226.06,225.8,225.87,9669.0
2018-08-28 12:50:00,225.99,226.01,225.73,225.92,12788.0,225.99,226.01,225.73,225.92,12788.0
2018-08-28 13:00:00,225.96,226.0,225.83,225.83,6392.0,225.96,226.0,225.83,225.83,6392.0
2018-08-28 13:10:00,225.84,225.91,225.6,225.68,53493.0,225.84,225.91,225.6,225.68,53493.0
2018-08-28 13:20:00,225.68,225.89,225.68,225.8,37479.0,225.68,225.89,225.68,225.8,37479.0
2018-08-28 13:30:00,225.84,226.24,225.64,225.68,20463.0,225.84,226.24,225.64,225.68,20463.0
2018-08-28 13:40:00,225.76,226.04,225.71,225.78,14568.0,225.76,226.04,225.71,225.78,14568.0
2018-08-28 13:50:00,225.78,226.05,225.46,225.47,20593.0,225.78,226.05,225.46,225.47,20593.0
2018-08-28 14:00:00,225.45,225.86,225.43,225.72,15498.0,225.45,225.86,225.43,225.72,15498.0
2018-08-28 14:10:00,225.77,225.77,225.47,225.47,17340.0,225.77,225.77,225.47,225.47,17340.0
2018-08-28 14:20:00,225.45,225.59,225.27,225.4,21013.0,225.45,225.59,225.27,225.4,21013.0
2018-08-28 14:30:00,225.39,225.41,224.7,224.92,83231.0,225.39,225.41,224.7,224.92,83231.0
2018-08-28 14:40:00,224.96,225.16,224.77,225.14,17463.0,224.96,225.16,224.77,225.14,17463.0
2018-08-28 14:50:00,225.03,225.21,224.96,225.13,16260.0,225.03,225.21,224.96,225.13,16260.0
2018-08-28 15:00:00,225.12,225.2,225.05,225.11,5861.0,225.12,225.2,225.05,225.11,5861.0
2018-08-28 15:10:00,225.14,225.59,225.11,225.38,18751.0,225.14,225.59,225.11,225.38,18751.0
2018-08-28 15:20:00,225.39,225.39,224.98,225.17,17830.0,225.39,225.39,224.98,225.17,17830.0
2018-08-28 15:30:00,225.17,225.28,225.0,225.26,31391.0,225.17,225.28,225.0,225.26,31391.0
2018-08-28 15:40:00,225.27,225.36,225.13,225.23,42864.0,225.27,225.36,225.13,225.23,42864.0
2018-08-28 15:50:00,225.22,225.76,225.22,225.73,125015.0,225.22,225.76,225.22,225.73,125015.0
2018-08-29 09:30:00,225.85,226.6,224.41,225.8,112823.0,225.85,226.6,224.41,225.8,112823.0
2018-08-29 09:40:00,225.75,226.63,223.89,225.18,82687.0,225.75,226.63,223.89,225.18,82687.0
2018-08-29 09:50:00,225.09,225.46,224.9,225.31,33450.0,225.09,225.46,224.9,225.31,33450.0
2018-08-29 10:00:00,225.3,225.91,224.92,225.45,29752.0,225.3,225.91,224.92,225.45,29752.0
2018-08-29 10:10:00,225.39,225.57,224.75,225.0,26148.0,225.39,225.57,224.75,225.0,26148.0
2018-08-29 10:20:00,224.85,225.47,224.64,225.35,26973.0,224.85,225.47,224.64,225.35,26973.0
2018-08-29 10:30:00,225.45,225.62,225.11,225.42,47480.0,225.45,225.62,225.11,225.42,47480.0
2018-08-29 10:40:00,225.38,225.91,225.11,225.83,37520.0,225.38,225.91,225.11,225.83,37520.0
2018-08-29 10:50:00,225.92,226.0,225.37,225.64,28735.0,225.92,226.0,225.37,225.64,28735.0
2018-08-29 11:00:00,225.66,226.09,225.66,225.95,24128.0,225.66,226.09,225.66,225.95,24128.0
2018-08-29 11:10:00,225.98,226.41,225.81,226.2,35756.0,225.98,226.41,225.81,226.2,35756.0
2018-08-29 11:20:00,226.16,226.34,226.02,226.26,24099.0,226.16,226.34,226.02,226.26,24099.0
2018-08-29 11:30:00,226.21,226.53,226.12,226.12,28943.0,226.21,226.53,226.12,226.12,28943.0
2018-08-29 11:40:00,226.12,226.5,226.03,226.33,28953.0,226.12,226.5,226.03,226.33,28953.0
2018-08-29 11:50:00,226.19,226.59,226.18,226.44,17676.0,226.19,226.59,226.18,226.44,17676.0
2018-08-29 12:00:00,226.5,226.62,226.36,226.56,16309.0,226.5,226.62,226.36,226.56,16309.0
2018-08-29 12:10:00,226.61,226.79,226.51,226.73,18824.0,226.61,226.79,226.51,226.73,18824.0
2018-08-29 12:20:00,226.7,226.8,226.46,226.62,22360.0,226.7,226.8,226.46,226.62,22360.0
2018-08-29 12:30:00,226.65,226.85,226.08,226.08,21170.0,226.65,226.85,226.08,226.08,21170.0
2018-08-29 12:40:00,226.16,226.3,225.83,226.18,12795.0,226.16,226.3,225.83,226.18,12795.0
2018-08-29 12:50:00,226.23,226.23,225.82,225.82,9991.0,226.23,226.23,225.82,225.82,9991.0
2018-08-29 13:00:00,225.82,226.0,225.74,225.84,15244.0,225.82,226.0,225.74,225.84,15244.0
2018-08-29 13:10:00,225.93,225.93,225.6,225.6,7492.0,225.93,225.93,225.6,225.6,7492.0
2018-08-29 13:20:00,225.59,226.0,225.29,225.92,31327.0,225.59,226.0,225.29,225.92,31327.0
2018-08-29 13:30:00,225.89,226.04,225.7,225.8,15017.0,225.89,226.04,225.7,225.8,15017.0
2018-08-29 13:40:00,225.77,225.94,225.49,225.49,8100.0,225.77,225.94,225.49,225.49,8100.0
2018-08-29 13:50:00,225.44,225.5,225.28,225.4,9174.0,225.44,225.5,225.28,225.4,9174.0
2018-08-29 14:00:00,225.45,225.61,225.41,225.58,6167.0,225.45,225.61,225.41,225.58,6167.0
2018-08-29 14:10:00,225.61,225.84,225.4,225.46,6799.0,225.61,225.84,225.4,225.46,6799.0
2018-08-29 14:20:00,225.52,225.76,225.41,225.51,12301.0,225.52,225.76,225.41,225.51,12301.0
2018-08-29 14:30:00,225.44,225.65,225.37,225.58,7276.0,225.44,225.65,225.37,225.58,7276.0
2018-08-29 14:40:00,225.59,225.77,225.52,225.74,12131.0,225.59,225.77,225.52,225.74,12131.0
2018-08-29 14:50:00,225.74,225.85,225.66,225.78,13779.0,225.74,225.85,225.66,225.78,13779.0
2018-08-29 15:00:00,225.75,225.84,225.72,225.77,8175.0,225.75,225.84,225.72,225.77,8175.0
2018-08-29 15:10:00,225.78,225.92,225.62,225.86,14792.0,225.78,225.92,225.62,225.86,14792.0
2018-08-29 15:20:00,225.85,225.97,225.78,225.89,17642.0,225.85,225.97,225.78,225.89,17642.0
2018-08-29 15:30:00,225.84,226.1,225.67,225.87,29178.0,225.84,226.1,225.67,225.87,29178.0
2018-08-29 15:40:00,225.91,225.96,225.71,225.77,33001.0,225.91,225.96,225.71,225.77,33001.0
2018-08-29 15:50:00,225.83,225.99,225.52,225.94,78887.0,225.83,225.99,225.52,225.94,78887.0
2018-08-30 09:30:00,224.78,224.78,222.55,222.74,129678.0,224.78,224.78,222.55,222.74,129678.0
2018-08-30 09:40:00,222.9,223.86,222.6,223.05,39243.0,222.9,223.86,222.6,223.05,39243.0
2018-08-30 09:50:00,223.05,223.96,222.68,223.8,45952.0,223.05,223.96,222.68,223.8,45952.0
2018-08-30 10:00:00,223.62,224.99,223.19,224.51,67857.0,223.62,224.99,223.19,224.51,67857.0
2018-08-30 10:10:00,224.59,225.61,224.55,225.6,40721.0,224.59,225.61,224.55,225.6,40721.0
2018-08-30 10:20:00,225.65,225.73,224.57,224.57,29698.0,225.65,225.73,224.57,224.57,29698.0
2018-08-30 10:30:00,224.67,225.16,224.54,225.09,11267.0,224.67,225.16,224.54,225.09,11267.0
2018-08-30 10:40:00,225.06,225.92,224.83,225.54,52521.0,225.06,225.92,224.83,225.54,52521.0
2018-08-30 10:50:00,225.51,225.61,225.14,225.22,27189.0,225.51,225.61,225.14,225.22,27189.0
2018-08-30 11:00:00,225.27,225.98,225.26,225.26,32824.0,225.27,225.98,225.26,225.26,32824.0
2018-08-30 11:10:00,225.32,225.73,225.16,225.44,26196.0,225.32,225.73,225.16,225.44,26196.0
2018-08-30 11:20:00,225.38,225.67,224.69,224.69,39035.0,225.38,225.67,224.69,224.69,39035.0
2018-08-30 11:30:00,224.76,225.13,224.36,224.36,53396.0,224.76,225.13,224.36,224.36,53396.0
2018-08-30 11:40:00,224.41,224.98,224.41,224.83,38519.0,224.41,224.98,224.41,224.83,38519.0
2018-08-30 11:50:00,224.86,224.92,224.61,224.73,22548.0,224.86,224.92,224.61,224.73,22548.0
2018-08-30 12:00:00,224.8,224.92,224.65,224.77,17830.0,224.8,224.92,224.65,224.77,17830.0
2018-08-30 12:10:00,224.8,224.94,224.65,224.66,33471.0,224.8,224.94,224.65,224.66,33471.0
2018-08-30 12:20:00,224.65,225.36,224.65,225.34,20646.0,224.65,225.36,224.65,225.34,20646.0
2018-08-30 12:30:00,225.41,226.15,225.37,226.15,54917.0,225.41,226.15,225.37,226.15,54917.0
2018-08-30 12:40:00,226.12,226.14,225.82,225.82,32118.0,226.12,226.14,225.82,225.82,32118.0
2018-08-30 12:50:00,225.82,226.75,225.79,226.7,47249.0,225.82,226.75,225.79,226.7,47249.0
2018-08-30 13:00:00,226.64,226.92,226.38,226.63,30630.0,226.64,226.92,226.38,226.63,30630.0
2018-08-30 13:10:00,226.62,226.95,226.47,226.79,20360.0,226.62,226.95,226.47,226.79,20360.0
2018-08-30 13:20:00,226.85,226.98,226.76,226.93,14831.0,226.85,226.98,226.76,226.93,14831.0
2018-08-30 13:30:00,226.95,227.22,226.88,227.08,20101.0,226.95,227.22,226.88,227.08,20101.0
2018-08-30 13:40:00,227.1,227.39,226.95,227.26,43091.0,227.1,227.39,226.95,227.26,43091.0
2018-08-30 13:50:00,227.24,227.41,227.08,227.37,26277.0,227.24,227.41,227.08,227.37,26277.0
2018-08-30 14:00:00,227.36,227.5,227.07,227.18,25729.0,227.36,227.5,227.07,227.18,25729.0
2018-08-30 14:10:00,227.15,227.19,225.68,225.68,52790.0,227.15,227.19,225.68,225.68,52790.0
2018-08-30 14:20:00,225.7,225.85,224.94,225.02,72372.0,225.7,225.85,224.94,225.02,72372.0
2018-08-30 14:30:00,225.07,225.61,224.91,225.45,20773.0,225.07,225.61,224.91,225.45,20773.0
2018-08-30 14:40:00,225.49,225.55,225.06,225.37,24129.0,225.49,225.55,225.06,225.37,24129.0
2018-08-30 14:50:00,225.27,225.38,224.8,224.88,26768.0,225.27,225.38,224.8,224.88,26768.0
2018-08-30 15:00:00,224.84,224.93,224.02,224.45,41876.0,224.84,224.93,224.02,224.45,41876.0
2018-08-30 15:10:00,224.51,224.84,224.38,224.82,34990.0,224.51,224.84,224.38,224.82,34990.0
2018-08-30 15:20:00,224.83,224.91,224.67,224.86,42490.0,224.83,224.91,224.67,224.86,42490.0
2018-08-30 15:30:00,224.81,224.83,224.32,224.4,34092.0,224.81,224.83,224.32,224.4,34092.0
2018-08-30 15:40:00,224.49,224.63,224.3,224.43,43187.0,224.49,224.63,224.3,224.43,43187.0
2018-08-30 15:50:00,224.38,224.38,224.05,224.21,139659.0,224.38,224.38,224.05,224.21,139659.0
2018-08-31 09:30:00,221.71,223.4,221.27,223.31,147717.0,221.71,223.4,221.27,223.31,147717.0
2018-08-31 09:40:00,223.45,224.7,223.01,224.45,64133.0,223.45,224.7,223.01,224.45,64133.0
2018-08-31 09:50:00,224.6,224.85,223.35,223.71,71611.0,224.6,224.85,223.35,223.71,71611.0
2018-08-31 10:00:00,223.73,225.0,223.59,224.62,24869.0,223.73,225.0,223.59,224.62,24869.0
2018-08-31 10:10:00,224.64,225.52,224.64,224.96,46127.0,224.64,225.52,224.64,224.96,46127.0
2018-08-31 10:20:00,225.01,225.46,224.62,225.15,26490.0,225.01,225.46,224.62,225.15,26490.0
2018-08-31 10:30:00,225.24,225.82,225.21,225.75,22688.0,225.24,225.82,225.21,225.75,22688.0
2018-08-31 10:40:00,225.7,226.21,225.3,225.47,31534.0,225.7,226.21,225.3,225.47,31534.0
2018-08-31 10:50:00,225.36,225.49,224.7,225.09,27933.0,225.36,225.49,224.7,225.09,27933.0
2018-08-31 11:00:00,225.08,225.26,224.31,224.37,44457.0,225.08,225.26,224.31,224.37,44457.0
2018-08-31 11:10:00,224.32,224.61,224.08,224.55,15653.0,224.32,224.61,224.08,224.55,15653.0
2018-08-31 11:20:00,224.54,224.55,224.07,224.1,17008.0,224.54,224.55,224.07,224.1,17008.0
2018-08-31 11:30:00,224.14,224.82,224.14,224.82,20938.0,224.14,224.82,224.14,224.82,20938.0
2018-08-31 11:40:00,224.81,224.94,224.05,224.56,27674.0,224.81,224.94,224.05,224.56,27674.0
2018-08-31 11:50:00,224.59,225.29,224.53,224.99,14438.0,224.59,225.29,224.53,224.99,14438.0
2018-08-31 12:00:00,224.98,225.29,224.54,225.21,15129.0,224.98,225.29,224.54,225.21,15129.0
2018-08-31 12:10:00,225.32,226.19,225.23,226.02,28600.0,225.32,226.19,225.23,226.02,28600.0
2018-08-31 12:20:00,226.01,226.21,225.43,225.86,40298.0,226.01,226.21,225.43,225.86,40298.0
2018-08-31 12:30:00,225.9,226.23,225.36,226.1,24980.0,225.9,226.23,225.36,226.1,24980.0
2018-08-31 12:40:00,226.13,226.57,225.86,226.37,18805.0,226.13,226.57,225.86,226.37,18805.0
2018-08-31 12:50:00,226.49,226.7,226.3,226.34,12595.0,226.49,226.7,226.3,226.34,12595.0
2018-08-31 13:00:00,226.39,226.87,226.35,226.65,15021.0,226.39,226.87,226.35,226.65,15021.0
2018-08-31 13:10:00,226.7,226.75,226.43,226.51,10578.0,226.7,226.75,226.43,226.51,10578.0
2018-08-31 13:20:00,226.45,226.68,226.4,226.44,48109.0,226.45,226.68,226.4,226.44,48109.0
2018-08-31 13:30:00,226.39,226.5,225.89,226.17,24742.0,226.39,226.5,225.89,226.17,24742.0
2018-08-31 13:40:00,226.2,226.5,226.04,226.43,25241.0,226.2,226.5,226.04,226.43,25241.0
2018-08-31 13:50:00,226.44,226.54,226.0,226.4,12838.0,226.44,226.54,226.0,226.4,12838.0
2018-08-31 14:00:00,226.4,226.46,225.89,225.95,20081.0,226.4,226.46,225.89,225.95,20081.0
2018-08-31 14:10:00,225.96,226.0,225.71,225.77,18054.0,225.96,226.0,225.71,225.77,18054.0
2018-08-31 14:20:00,225.71,226.09,225.55,225.98,16984.0,225.71,226.09,225.55,225.98,16984.0
2018-08-31 14:30:00,225.98,226.24,225.91,226.08,16224.0,225.98,226.24,225.91,226.08,16224.0
2018-08-31 14:40:00,226.13,226.27,225.99,226.01,20065.0,226.13,226.27,225.99,226.01,20065.0
2018-08-31 14:50:00,226.14,226.3,225.94,225.97,15458.0,226.14,226.3,225.94,225.97,15458.0
2018-08-31 15:00:00,226.07,226.42,226.07,226.27,26959.0,226.07,226.42,226.07,226.27,26959.0
2018-08-31 15:10:00,226.26,226.26,225.82,225.83,27702.0,226.26,226.26,225.82,225.83,27702.0
2018-08-31 15:20:00,225.83,225.86,225.44,225.51,28551.0,225.83,225.86,225.44,225.51,28551.0
2018-08-31 15:30:00,225.54,225.95,225.5,225.78,30391.0,225.54,225.95,225.5,225.78,30391.0
2018-08-31 15:40:00,225.78,225.9,225.54,225.79,48763.0,225.78,225.9,225.54,225.79,48763.0
2018-08-31 15:50:00,225.83,226.62,225.83,226.47,167477.0,225.83,226.62,225.83,226.47,167477.0
2018-09-04 09:30:00,225.09,227.5,222.03,222.39,226207.0,225.09,227.5,222.03,222.39,226207.0
2018-09-04 09:40:00,222.39,222.49,221.15,221.27,111501.0,222.39,222.49,221.15,221.27,111501.0
2018-09-04 09:50:00,221.18,222.36,221.1,222.36,102751.0,221.18,222.36,221.1,222.36,102751.0
2018-09-04 10:00:00,222.21,223.1,221.84,222.99,64334.0,222.21,223.1,221.84,222.99,64334.0
2018-09-04 10:10:00,223.01,223.1,222.44,222.95,43458.0,223.01,223.1,222.44,222.95,43458.0
2018-09-04 10:20:00,223.08,223.65,222.87,223.11,36991.0,223.08,223.65,222.87,223.11,36991.0
2018-09-04 10:30:00,223.14,223.59,222.8,223.06,49283.0,223.14,223.59,222.8,223.06,49283.0
2018-09-04 10:40:00,223.07,223.53,222.4,222.79,43016.0,223.07,223.53,222.4,222.79,43016.0
2018-09-04 10:50:00,222.94,222.96,222.13,222.13,56191.0,222.94,222.96,222.13,222.13,56191.0
2018-09-04 11:00:00,222.12,222.5,222.02,222.49,29509.0,222.12,222.5,222.02,222.49,29509.0
2018-09-04 11:10:00,222.5,223.09,222.42,222.99,42112.0,222.5,223.09,222.42,222.99,42112.0
2018-09-04 11:20:00,222.99,223.18,222.46,222.56,21809.0,222.99,223.18,222.46,222.56,21809.0
2018-09-04 11:30:00,222.6,223.14,222.56,223.1,22405.0,222.6,223.14,222.56,223.1,22405.0
2018-09-04 11:40:00,223.15,223.15,222.25,222.25,27049.0,223.15,223.15,222.25,222.25,27049.0
2018-09-04 11:50:00,222.32,222.53,221.49,221.83,53596.0,222.32,222.53,221.49,221.83,53596.0
2018-09-04 12:00:00,221.81,222.11,221.48,222.11,19576.0,221.81,222.11,221.48,222.11,19576.0
2018-09-04 12:10:00,221.86,222.0,221.46,221.74,25783.0,221.86,222.0,221.46,221.74,25783.0
2018-09-04 12:20:00,221.61,221.83,221.08,221.38,48041.0,221.61,221.83,221.08,221.38,48041.0
2018-09-04 12:30:00,221.45,221.82,221.36,221.65,9190.0,221.45,221.82,221.36,221.65,9190.0
2018-09-04 12:40:00,221.66,221.98,221.66,221.83,20939.0,221.66,221.98,221.66,221.83,20939.0
2018-09-04 12:50:00,221.73,221.73,221.02,221.11,18006.0,221.73,221.73,221.02,221.11,18006.0
2018-09-04 13:00:00,221.1,221.26,220.76,220.9,36864.0,221.1,221.26,220.76,220.9,36864.0
2018-09-04 13:10:00,220.91,221.67,220.81,221.29,26524.0,220.91,221.67,220.81,221.29,26524.0
2018-09-04 13:20:00,221.26,221.63,221.25,221.39,6724.0,221.26,221.63,221.25,221.39,6724.0
2018-09-04 13:30:00,221.33,221.55,221.29,221.3,10860.0,221.33,221.55,221.29,221.3,10860.0
2018-09-04 13:40:00,221.26,221.49,220.94,221.35,20099.0,221.26,221.49,220.94,221.35,20099.0
2018-09-04 13:50:00,221.39,221.64,221.19,221.61,14733.0,221.39,221.64,221.19,221.61,14733.0
2018-09-04 14:00:00,221.66,221.88,221.6,221.6,11634.0,221.66,221.88,221.6,221.6,11634.0
2018-09-04 14:10:00,221.63,221.68,221.45,221.57,6247.0,221.63,221.68,221.45,221.57,6247.0
2018-09-04 14:20:00,221.55,221.75,221.39,221.73,19427.0,221.55,221.75,221.39,221.73,19427.0
2018-09-04 14:30:00,221.67,222.11,221.6,222.11,19819.0,221.67,222.11,221.6,222.11,19819.0
2018-09-04 14:40:00,222.05,222.06,221.5,221.53,18183.0,222.05,222.06,221.5,221.53,18183.0
2018-09-04 14:50:00,221.6,221.74,221.4,221.44,13388.0,221.6,221.74,221.4,221.44,13388.0
2018-09-04 15:00:00,221.51,221.66,221.39,221.6,13753.0,221.51,221.66,221.39,221.6,13753.0
2018-09-04 15:10:00,221.65,221.71,221.32,221.6,13605.0,221.65,221.71,221.32,221.6,13605.0
2018-09-04 15:20:00,221.66,221.75,221.43,221.48,24531.0,221.66,221.75,221.43,221.48,24531.0
2018-09-04 15:30:00,221.51,221.81,221.48,221.81,31690.0,221.51,221.81,221.48,221.81,31690.0
2018-09-04 15:40:00,221.8,221.99,221.64,221.99,68047.0,221.8,221.99,221.64,221.99,68047.0
2018-09-04 15:50:00,221.99,222.26,221.8,222.19,154811.0,221.99,222.26,221.8,222.19,154811.0
2018-09-05 09:30:00,219.2,219.46,217.29,218.62,149211.0,219.2,219.46,217.29,218.62,149211.0
2018-09-05 09:40:00,218.64,220.48,217.36,220.48,71575.0,218.64,220.48,217.36,220.48,71575.0
2018-09-05 09:50:00,220.48,220.49,218.05,218.33,122973.0,220.48,220.49,218.05,218.33,122973.0
2018-09-05 10:00:00,218.42,218.97,217.97,218.71,47144.0,218.42,218.97,217.97,218.71,47144.0
2018-09-05 10:10:00,218.71,218.92,218.06,218.74,57843.0,218.71,218.92,218.06,218.74,57843.0
2018-09-05 10:20:00,218.67,218.71,217.55,218.63,62920.0,218.67,218.71,217.55,218.63,62920.0
2018-09-05 10:30:00,218.58,218.65,216.9,218.03,76176.0,218.58,218.65,216.9,218.03,76176.0
2018-09-05 10:40:00,217.98,218.19,217.39,217.64,50414.0,217.98,218.19,217.39,217.64,50414.0
2018-09-05 10:50:00,217.79,218.11,217.08,217.32,51775.0,217.79,218.11,217.08,217.32,51775.0
2018-09-05 11:00:00,217.14,217.23,216.44,216.75,50501.0,217.14,217.23,216.44,216.75,50501.0
2018-09-05 11:10:00,216.82,217.14,216.11,217.01,44926.0,216.82,217.14,216.11,217.01,44926.0
2018-09-05 11:20:00,217.09,217.45,216.72,217.0,29907.0,217.09,217.45,216.72,217.0,29907.0
2018-09-05 11:30:00,216.99,217.39,216.65,217.39,27527.0,216.99,217.39,216.65,217.39,27527.0
2018-09-05 11:40:00,217.39,217.49,216.6,216.87,20485.0,217.39,217.49,216.6,216.87,20485.0
2018-09-05 11:50:00,217.0,217.43,217.0,217.01,7188.0,217.0,217.43,217.0,217.01,7188.0
2018-09-05 12:00:00,217.09,217.58,217.08,217.45,22949.0,217.09,217.58,217.08,217.45,22949.0
2018-09-05 12:10:00,217.62,217.71,217.09,217.23,12662.0,217.62,217.71,217.09,217.23,12662.0
2018-09-05 12:20:00,217.3,217.38,217.03,217.33,9846.0,217.3,217.38,217.03,217.33,9846.0
2018-09-05 12:30:00,217.37,217.71,217.26,217.53,18241.0,217.37,217.71,217.26,217.53,18241.0
2018-09-05 12:40:00,217.57,217.57,217.18,217.4,24090.0,217.57,217.57,217.18,217.4,24090.0
2018-09-05 12:50:00,217.18,217.45,217.02,217.28,15037.0,217.18,217.45,217.02,217.28,15037.0
2018-09-05 13:00:00,217.28,217.61,217.15,217.5,19787.0,217.28,217.61,217.15,217.5,19787.0
2018-09-05 13:10:00,217.49,218.0,217.27,217.82,32366.0,217.49,218.0,217.27,217.82,32366.0
2018-09-05 13:20:00,217.82,218.06,217.62,217.84,12242.0,217.82,218.06,217.62,217.84,12242.0
2018-09-05 13:30:00,217.82,218.1,217.61,217.61,11230.0,217.82,218.1,217.61,217.61,11230.0
2018-09-05 13:40:00,217.6,217.84,217.35,217.48,15599.0,217.6,217.84,217.35,217.48,15599.0
2018-09-05 13:50:00,217.36,217.43,216.7,217.06,26308.0,217.36,217.43,216.7,217.06,26308.0
2018-09-05 14:00:00,217.2,217.43,216.7,216.7,21297.0,217.2,217.43,216.7,216.7,21297.0
2018-09-05 14:10:00,216.67,216.68,216.4,216.64,34958.0,216.67,216.68,216.4,216.64,34958.0
2018-09-05 14:20:00,216.6,216.9,216.37,216.7,30988.0,216.6,216.9,216.37,216.7,30988.0
2018-09-05 14:30:00,216.7,217.16,216.56,216.97,20247.0,216.7,217.16,216.56,216.97,20247.0
2018-09-05 14:40:00,217.01,217.15,216.5,216.5,15420.0,217.01,217.15,216.5,216.5,15420.0
2018-09-05 14:50:00,216.47,216.52,216.0,216.02,48777.0,216.47,216.52,216.0,216.02,48777.0
2018-09-05 15:00:00,216.05,216.5,215.99,216.07,32608.0,216.05,216.5,215.99,216.07,32608.0
2018-09-05 15:10:00,216.07,216.15,215.79,215.79,32640.0,216.07,216.15,215.79,215.79,32640.0
2018-09-05 15:20:00,215.76,216.03,215.61,215.82,49503.0,215.76,216.03,215.61,215.82,49503.0
2018-09-05 15:30:00,215.79,216.01,215.68,215.87,57642.0,215.79,216.01,215.68,215.87,57642.0
2018-09-05 15:40:00,215.88,216.28,215.85,216.0,90857.0,215.88,216.28,215.85,216.0,90857.0
2018-09-05 15:50:00,216.0,216.32,215.77,216.3,165195.0,216.0,216.32,215.77,216.3,165195.0
2018-09-06 09:30:00,216.56,218.75,216.4,217.36,118881.0,216.56,218.75,216.4,217.36,118881.0
2018-09-06 09:40:00,217.35,217.79,216.81,217.65,122957.0,217.35,217.79,216.81,217.65,122957.0
2018-09-06 09:50:00,217.51,217.69,216.64,217.42,135196.0,217.51,217.69,216.64,217.42,135196.0
2018-09-06 10:00:00,217.26,217.26,215.61,215.91,66463.0,217.26,217.26,215.61,215.91,66463.0
2018-09-06 10:10:00,215.85,216.34,215.35,216.29,93228.0,215.85,216.34,215.35,216.29,93228.0
2018-09-06 10:20:00,216.31,217.63,216.2,217.5,81729.0,216.31,217.63,216.2,217.5,81729.0
2018-09-06 10:30:00,217.47,217.47,215.74,215.84,32428.0,217.47,217.47,215.74,215.84,32428.0
2018-09-06 10:40:00,215.99,216.38,215.55,215.73,20309.0,215.99,216.38,215.55,215.73,20309.0
2018-09-06 10:50:00,215.59,216.55,215.19,215.77,24316.0,215.59,216.55,215.19,215.77,24316.0
2018-09-06 11:00:00,215.9,216.04,213.95,214.5,81886.0,215.9,216.04,213.95,214.5,81886.0
2018-09-06 11:10:00,214.63,215.75,213.96,215.33,43732.0,214.63,215.75,213.96,215.33,43732.0
2018-09-06 11:20:00,215.34,215.68,214.35,215.55,24485.0,215.34,215.68,214.35,215.55,24485.0
2018-09-06 11:30:00,215.67,216.09,214.87,215.52,56419.0,215.67,216.09,214.87,215.52,56419.0
2018-09-06 11:40:00,215.61,216.17,215.48,216.07,16071.0,215.61,216.17,215.48,216.07,16071.0
2018-09-06 11:50:00,216.12,216.3,214.81,215.54,27458.0,216.12,216.3,214.81,215.54,27458.0
2018-09-06 12:00:00,215.65,216.19,215.49,215.86,41268.0,215.65,216.19,215.49,215.86,41268.0
2018-09-06 12:10:00,215.87,216.0,215.24,215.7,16114.0,215.87,216.0,215.24,215.7,16114.0
2018-09-06 12:20:00,215.73,215.78,215.37,215.65,18279.0,215.73,215.78,215.37,215.65,18279.0
2018-09-06 12:30:00,215.51,215.63,214.72,214.98,36477.0,215.51,215.63,214.72,214.98,36477.0
2018-09-06 12:40:00,214.95,215.43,214.79,214.92,29902.0,214.95,215.43,214.79,214.92,29902.0
2018-09-06 12:50:00,215.0,215.07,214.3,214.56,12502.0,215.0,215.07,214.3,214.56,12502.0
2018-09-06 13:00:00,214.47,214.49,211.98,213.51,114651.0,214.47,214.49,211.98,213.51,114651.0
2018-09-06 13:10:00,213.45,214.02,213.05,213.75,22446.0,213.45,214.02,213.05,213.75,22446.0
2018-09-06 13:20:00,214.07,214.44,213.64,213.95,13982.0,214.07,214.44,213.64,213.95,13982.0
2018-09-06 13:30:00,213.97,214.32,213.8,213.98,14682.0,213.97,214.32,213.8,213.98,14682.0
2018-09-06 13:40:00,213.82,214.97,213.82,214.47,14255.0,213.82,214.97,213.82,214.47,14255.0
2018-09-06 13:50:00,214.46,214.62,213.95,214.12,15397.0,214.46,214.62,213.95,214.12,15397.0
2018-09-06 14:00:00,214.19,214.43,213.47,213.91,18189.0,214.19,214.43,213.47,213.91,18189.0
2018-09-06 14:10:00,213.85,214.31,213.85,214.17,9538.0,213.85,214.31,213.85,214.17,9538.0
2018-09-06 14:20:00,214.18,214.23,213.63,214.13,12121.0,214.18,214.23,213.63,214.13,12121.0
2018-09-06 14:30:00,214.21,214.59,214.09,214.41,10889.0,214.21,214.59,214.09,214.41,10889.0
2018-09-06 14:40:00,214.32,214.61,214.16,214.42,13117.0,214.32,214.61,214.16,214.42,13117.0
2018-09-06 14:50:00,214.52,214.84,214.39,214.75,20647.0,214.52,214.84,214.39,214.75,20647.0
2018-09-06 15:00:00,214.76,215.24,214.72,215.04,22570.0,214.76,215.24,214.72,215.04,22570.0
2018-09-06 15:10:00,215.15,215.3,214.55,214.59,25859.0,215.15,215.3,214.55,214.59,25859.0
2018-09-06 15:20:00,214.61,215.3,214.61,215.3,10312.0,214.61,215.3,214.61,215.3,10312.0
2018-09-06 15:30:00,215.33,215.38,214.84,215.11,37774.0,215.33,215.38,214.84,215.11,37774.0
2018-09-06 15:40:00,215.04,215.25,214.91,215.15,33982.0,215.04,215.25,214.91,215.15,33982.0
2018-09-06 15:50:00,215.15,215.23,214.85,215.1,98698.0,215.15,215.23,214.85,215.1,98698.0
2018-09-07 09:30:00,214.02,216.74,212.68,216.4,149802.0,214.02,216.74,212.68,216.4,149802.0
2018-09-07 09:40:00,216.39,217.57,216.23,217.28,120666.0,216.39,217.57,216.23,217.28,120666.0
2018-09-07 09:50:00,217.26,218.03,217.15,217.52,84771.0,217.26,218.03,217.15,217.52,84771.0
2018-09-07 10:00:00,217.66,217.79,216.38,216.48,27176.0,217.66,217.79,216.38,216.48,27176.0
2018-09-07 10:10:00,216.41,216.84,216.28,216.83,26399.0,216.41,216.84,216.28,216.83,26399.0
2018-09-07 10:20:00,216.75,217.33,216.28,216.5,44706.0,216.75,217.33,216.28,216.5,44706.0
2018-09-07 10:30:00,216.42,216.85,215.88,216.2,33162.0,216.42,216.85,215.88,216.2,33162.0
2018-09-07 10:40:00,216.27,216.34,215.65,216.06,33962.0,216.27,216.34,215.65,216.06,33962.0
2018-09-07 10:50:00,215.96,216.47,215.9,216.15,24995.0,215.96,216.47,215.9,216.15,24995.0
2018-09-07 11:00:00,216.07,216.18,215.29,215.57,26777.0,216.07,216.18,215.29,215.57,26777.0
2018-09-07 11:10:00,215.49,215.67,214.79,214.96,37450.0,215.49,215.67,214.79,214.96,37450.0
2018-09-07 11:20:00,214.89,215.42,214.6,215.23,36867.0,214.89,215.42,214.6,215.23,36867.0
2018-09-07 11:30:00,215.28,215.87,214.8,215.26,63108.0,215.28,215.87,214.8,215.26,63108.0
2018-09-07 11:40:00,215.32,215.59,215.0,215.12,39836.0,215.32,215.59,215.0,215.12,39836.0
2018-09-07 11:50:00,215.19,215.4,214.66,214.68,44658.0,215.19,215.4,214.66,214.68,44658.0
2018-09-07 12:00:00,214.78,214.86,213.21,213.28,57070.0,214.78,214.86,213.21,213.28,57070.0
2018-09-07 12:10:00,213.26,214.17,212.88,213.06,56192.0,213.26,214.17,212.88,213.06,56192.0
2018-09-07 12:20:00,212.96,213.32,212.4,212.64,42521.0,212.96,213.32,212.4,212.64,42521.0
2018-09-07 12:30:00,212.5,212.91,212.46,212.79,36595.0,212.5,212.91,212.46,212.79,36595.0
2018-09-07 12:40:00,212.79,213.49,212.56,213.45,32982.0,212.79,213.49,212.56,213.45,32982.0
2018-09-07 12:50:00,213.4,214.06,213.35,213.91,23835.0,213.4,214.06,213.35,213.91,23835.0
2018-09-07 13:00:00,213.95,213.97,213.08,213.35,21026.0,213.95,213.97,213.08,213.35,21026.0
2018-09-07 13:10:00,213.34,213.44,213.13,213.36,20658.0,213.34,213.44,213.13,213.36,20658.0
2018-09-07 13:20:00,213.26,213.73,213.24,213.55,14800.0,213.26,213.73,213.24,213.55,14800.0
2018-09-07 13:30:00,213.55,213.65,213.03,213.15,17701.0,213.55,213.65,213.03,213.15,17701.0
2018-09-07 13:40:00,213.15,213.7,213.06,213.31,14931.0,213.15,213.7,213.06,213.31,14931.0
2018-09-07 13:50:00,213.42,213.54,213.02,213.22,17082.0,213.42,213.54,213.02,213.22,17082.0
2018-09-07 14:00:00,213.08,213.76,213.04,213.6,68379.0,213.08,213.76,213.04,213.6,68379.0
2018-09-07 14:10:00,213.74,214.34,213.61,213.98,30813.0,213.74,214.34,213.61,213.98,30813.0
2018-09-07 14:20:00,214.01,214.78,213.94,214.71,27331.0,214.01,214.78,213.94,214.71,27331.0
2018-09-07 14:30:00,214.68,214.71,214.05,214.38,38902.0,214.68,214.71,214.05,214.38,38902.0
2018-09-07 14:40:00,214.38,214.4,214.13,214.3,17682.0,214.38,214.4,214.13,214.3,17682.0
2018-09-07 14:50:00,214.28,214.58,214.24,214.58,19962.0,214.28,214.58,214.24,214.58,19962.0
2018-09-07 15:00:00,214.5,214.58,214.27,214.4,23792.0,214.5,214.58,214.27,214.4,23792.0
2018-09-07 15:10:00,214.4,214.66,214.27,214.66,30550.0,214.4,214.66,214.27,214.66,30550.0
2018-09-07 15:20:00,214.59,215.15,214.52,214.92,43267.0,214.59,215.15,214.52,214.92,43267.0
2018-09-07 15:30:00,215.01,215.44,214.95,215.25,105111.0,215.01,215.44,214.95,215.25,105111.0
2018-09-07 15:40:00,215.2,215.73,215.12,215.66,67644.0,215.2,215.73,215.12,215.66,67644.0
2018-09-07 15:50:00,215.62,216.32,215.43,216.05,233357.0,215.62,216.32,215.43,216.05,233357.0
2018-09-10 09:30:00,215.87,216.34,213.67,214.96,195536.0,215.87,216.34,213.67,214.96,195536.0
2018-09-10 09:40:00,214.96,215.3,213.84,214.39,98600.0,214.96,215.3,213.84,214.39,98600.0
2018-09-10 09:50:00,214.31,215.73,214.23,215.72,73836.0,214.31,215.73,214.23,215.72,73836.0
2018-09-10 10:00:00,215.76,215.86,214.77,215.67,43173.0,215.76,215.86,214.77,215.67,43173.0
2018-09-10 10:10:00,215.65,215.76,215.15,215.65,23780.0,215.65,215.76,215.15,215.65,23780.0
2018-09-10 10:20:00,215.72,217.04,215.65,216.25,72870.0,215.72,217.04,215.65,216.25,72870.0
2018-09-10 10:30:00,216.26,216.34,215.83,215.84,44482.0,216.26,216.34,215.83,215.84,44482.0
2018-09-10 10:40:00,215.7,215.86,214.98,215.36,37077.0,215.7,215.86,214.98,215.36,37077.0
2018-09-10 10:50:00,215.36,215.43,214.08,214.16,47864.0,215.36,215.43,214.08,214.16,47864.0
2018-09-10 11:00:00,214.1,214.8,213.4,214.71,55190.0,214.1,214.8,213.4,214.71,55190.0
2018-09-10 11:10:00,214.7,215.0,214.05,214.18,34252.0,214.7,215.0,214.05,214.18,34252.0
2018-09-10 11:20:00,214.19,214.19,213.76,213.96,26370.0,214.19,214.19,213.76,213.96,26370.0
2018-09-10 11:30:00,214.09,214.21,213.44,213.75,30623.0,214.09,214.21,213.44,213.75,30623.0
2018-09-10 11:40:00,213.67,214.42,213.66,214.25,23798.0,213.67,214.42,213.66,214.25,23798.0
2018-09-10 11:50:00,214.25,214.25,213.63,213.68,15259.0,214.25,214.25,213.63,213.68,15259.0
2018-09-10 12:00:00,213.65,213.66,212.92,213.01,43309.0,213.65,213.66,212.92,213.01,43309.0
2018-09-10 12:10:00,213.02,213.73,212.82,213.22,46803.0,213.02,213.73,212.82,213.22,46803.0
2018-09-10 12:20:00,213.08,213.24,212.81,212.95,20262.0,213.08,213.24,212.81,212.95,20262.0
2018-09-10 12:30:00,212.82,213.36,212.81,213.03,12685.0,212.82,213.36,212.81,213.03,12685.0
2018-09-10 12:40:00,213.05,213.45,212.9,213.31,17832.0,213.05,213.45,212.9,213.31,17832.0
2018-09-10 12:50:00,213.3,213.49,213.14,213.38,13830.0,213.3,213.49,213.14,213.38,13830.0
2018-09-10 13:00:00,213.4,213.62,213.36,213.4,15827.0,213.4,213.62,213.36,213.4,15827.0
2018-09-10 13:10:00,213.4,213.67,213.4,213.4,14823.0,213.4,213.67,213.4,213.4,14823.0
2018-09-10 13:20:00,213.37,213.62,213.33,213.58,13987.0,213.37,213.62,213.33,213.58,13987.0
2018-09-10 13:30:00,213.6,213.72,213.4,213.51,32092.0,213.6,213.72,213.4,213.51,32092.0
2018-09-10 13:40:00,213.54,213.63,213.0,213.26,17103.0,213.54,213.63,213.0,213.26,17103.0
2018-09-10 13:50:00,213.2,213.38,212.94,213.34,15436.0,213.2,213.38,212.94,213.34,15436.0
2018-09-10 14:00:00,213.4,213.72,213.35,213.63,14332.0,213.4,213.72,213.35,213.63,14332.0
2018-09-10 14:10:00,213.57,213.61,213.4,213.49,17084.0,213.57,213.61,213.4,213.49,17084.0
2018-09-10 14:20:00,213.42,213.43,212.93,213.0,25222.0,213.42,213.43,212.93,213.0,25222.0
2018-09-10 14:30:00,213.0,213.06,212.65,213.03,25156.0,213.0,213.06,212.65,213.03,25156.0
2018-09-10 14:40:00,212.98,213.5,212.98,213.49,19565.0,212.98,213.5,212.98,213.49,19565.0
2018-09-10 14:50:00,213.45,213.68,213.16,213.68,18133.0,213.45,213.68,213.16,213.68,18133.0
2018-09-10 15:00:00,213.64,213.93,213.54,213.93,25427.0,213.64,213.93,213.54,213.93,25427.0
2018-09-10 15:10:00,213.89,214.07,213.71,214.07,25210.0,213.89,214.07,213.71,214.07,25210.0
2018-09-10 15:20:00,214.05,214.16,213.86,214.03,30614.0,214.05,214.16,213.86,214.03,30614.0
2018-09-10 15:30:00,214.04,214.07,213.52,213.84,44164.0,214.04,214.07,213.52,213.84,44164.0
2018-09-10 15:40:00,213.83,213.98,213.63,213.76,51006.0,213.83,213.98,213.63,213.76,51006.0
2018-09-10 15:50:00,213.74,213.74,213.27,213.61,156949.0,213.74,213.74,213.27,213.61,156949.0
2018-09-11 09:30:00,210.26,211.42,208.5,210.94,258228.0,210.26,211.42,208.5,210.94,258228.0
2018-09-11 09:40:00,210.83,213.38,210.31,213.34,110778.0,210.83,213.38,210.31,213.34,110778.0
2018-09-11 09:50:00,213.35,213.84,213.21,213.48,86141.0,213.35,213.84,213.21,213.48,86141.0
2018-09-11 10:00:00,213.47,215.19,213.37,215.0,63737.0,213.47,215.19,213.37,215.0,63737.0
2018-09-11 10:10:00,215.0,215.2,213.73,214.67,63583.0,215.0,215.2,213.73,214.67,63583.0
2018-09-11 10:20:00,214.68,214.87,214.31,214.68,46261.0,214.68,214.87,214.31,214.68,46261.0
2018-09-11 10:30:00,214.77,214.79,213.84,214.03,22656.0,214.77,214.79,213.84,214.03,22656.0
2018-09-11 10:40:00,214.03,214.55,213.87,214.05,23199.0,214.03,214.55,213.87,214.05,23199.0
2018-09-11 10:50:00,214.07,214.34,213.94,214.17,23232.0,214.07,214.34,213.94,214.17,23232.0
2018-09-11 11:00:00,214.17,214.86,214.02,214.19,29739.0,214.17,214.86,214.02,214.19,29739.0
2018-09-11 11:10:00,214.19,214.57,213.46,213.97,24222.0,214.19,214.57,213.46,213.97,24222.0
2018-09-11 11:20:00,214.0,214.7,213.96,214.48,25247.0,214.0,214.7,213.96,214.48,25247.0
2018-09-11 11:30:00,214.37,214.98,214.37,214.75,17389.0,214.37,214.98,214.37,214.75,17389.0
2018-09-11 11:40:00,214.68,214.82,214.28,214.58,15168.0,214.68,214.82,214.28,214.58,15168.0
2018-09-11 11:50:00,214.57,216.13,214.55,215.97,43219.0,214.57,216.13,214.55,215.97,43219.0
2018-09-11 12:00:00,216.02,216.38,215.73,216.32,26064.0,216.02,216.38,215.73,216.32,26064.0
2018-09-11 12:10:00,216.35,216.41,215.36,215.37,20823.0,216.35,216.41,215.36,215.37,20823.0
2018-09-11 12:20:00,215.47,215.52,214.97,215.06,17404.0,215.47,215.52,214.97,215.06,17404.0
2018-09-11 12:30:00,215.07,215.17,214.9,215.08,13300.0,215.07,215.17,214.9,215.08,13300.0
2018-09-11 12:40:00,215.09,215.14,214.6,214.7,10810.0,215.09,215.14,214.6,214.7,10810.0
2018-09-11 12:50:00,214.7,214.98,214.67,214.91,7961.0,214.7,214.98,214.67,214.91,7961.0
2018-09-11 13:00:00,214.86,214.97,214.11,214.19,13922.0,214.86,214.97,214.11,214.19,13922.0
2018-09-11 13:10:00,214.21,214.59,213.75,214.42,14652.0,214.21,214.59,213.75,214.42,14652.0
2018-09-11 13:20:00,214.25,214.43,213.58,214.08,10637.0,214.25,214.43,213.58,214.08,10637.0
2018-09-11 13:30:00,214.19,214.37,213.88,214.12,11699.0,214.19,214.37,213.88,214.12,11699.0
2018-09-11 13:40:00,214.26,214.35,214.03,214.16,15414.0,214.26,214.35,214.03,214.16,15414.0
2018-09-11 13:50:00,214.15,214.89,213.88,214.8,12423.0,214.15,214.89,213.88,214.8,12423.0
2018-09-11 14:00:00,214.79,214.97,214.52,214.9,9446.0,214.79,214.97,214.52,214.9,9446.0
2018-09-11 14:10:00,214.89,215.27,214.87,215.02,12872.0,214.89,215.27,214.87,215.02,12872.0
2018-09-11 14:20:00,215.05,215.66,215.04,215.6,17413.0,215.05,215.66,215.04,215.6,17413.0
2018-09-11 14:30:00,215.6,215.68,215.36,215.36,12979.0,215.6,215.68,215.36,215.36,12979.0
2018-09-11 14:40:00,215.38,215.89,215.37,215.89,13881.0,215.38,215.89,215.37,215.89,13881.0
2018-09-11 14:50:00,215.92,215.99,215.78,215.91,13113.0,215.92,215.99,215.78,215.91,13113.0
2018-09-11 15:00:00,215.93,216.01,215.65,215.9,19543.0,215.93,216.01,215.65,215.9,19543.0
2018-09-11 15:10:00,215.96,216.29,215.81,215.89,24059.0,215.96,216.29,215.81,215.89,24059.0
2018-09-11 15:20:00,215.89,216.06,215.73,215.93,20298.0,215.89,216.06,215.73,215.93,20298.0
2018-09-11 15:30:00,215.91,216.13,215.69,216.02,35969.0,215.91,216.13,215.69,216.02,35969.0
2018-09-11 15:40:00,216.01,216.73,215.77,216.66,69735.0,216.01,216.73,215.77,216.66,69735.0
2018-09-11 15:50:00,216.63,216.65,216.0,216.09,135613.0,216.63,216.65,216.0,216.09,135613.0
2018-09-12 09:30:00,215.0,217.73,214.93,217.17,114718.0,215.0,217.73,214.93,217.17,114718.0
2018-09-12 09:40:00,217.18,217.49,215.03,215.17,59290.0,217.18,217.49,215.03,215.17,59290.0
2018-09-12 09:50:00,215.16,215.53,214.03,214.34,39632.0,215.16,215.53,214.03,214.34,39632.0
2018-09-12 10:00:00,214.33,215.53,214.05,214.2,88152.0,214.33,215.53,214.05,214.2,88152.0
2018-09-12 10:10:00,214.19,214.34,213.53,213.7,28562.0,214.19,214.34,213.53,213.7,28562.0
2018-09-12 10:20:00,213.64,213.64,212.6,213.29,60199.0,213.64,213.64,212.6,213.29,60199.0
2018-09-12 10:30:00,213.16,213.3,211.98,212.96,50492.0,213.16,213.3,211.98,212.96,50492.0
2018-09-12 10:40:00,212.86,213.82,212.41,212.61,50515.0,212.86,213.82,212.41,212.61,50515.0
2018-09-12 10:50:00,212.64,213.3,212.63,212.91,39334.0,212.64,213.3,212.63,212.91,39334.0
2018-09-12 11:00:00,212.8,213.52,212.66,213.1,22798.0,212.8,213.52,212.66,213.1,22798.0
2018-09-12 11:10:00,213.1,217.99,213.01,217.89,282336.0,213.1,217.99,213.01,217.89,282336.0
2018-09-12 11:20:00,217.84,218.7,217.34,217.52,287743.0,217.84,218.7,217.34,217.52,287743.0
2018-09-12 11:30:00,217.59,218.19,216.71,216.89,114363.0,217.59,218.19,216.71,216.89,114363.0
2018-09-12 11:40:00,216.8,217.41,216.38,216.99,43330.0,216.8,217.41,216.38,216.99,43330.0
2018-09-12 11:50:00,216.92,216.92,216.0,216.6,43770.0,216.92,216.92,216.0,216.6,43770.0
2018-09-12 12:00:00,216.56,217.98,216.56,217.4,36563.0,216.56,217.98,216.56,217.4,36563.0
2018-09-12 12:10:00,217.31,218.55,217.29,218.45,34943.0,217.31,218.55,217.29,218.45,34943.0
2018-09-12 12:20:00,218.55,218.72,217.89,218.59,25330.0,218.55,218.72,217.89,218.59,25330.0
2018-09-12 12:30:00,218.62,218.79,217.9,218.76,25948.0,218.62,218.79,217.9,218.76,25948.0
2018-09-12 12:40:00,218.63,218.72,218.15,218.4,32317.0,218.63,218.72,218.15,218.4,32317.0
2018-09-12 12:50:00,218.42,218.73,218.35,218.36,41667.0,218.42,218.73,218.35,218.36,41667.0
2018-09-12 13:00:00,218.4,218.61,217.91,218.0,29485.0,218.4,218.61,217.91,218.0,29485.0
2018-09-12 13:10:00,218.0,218.43,217.86,218.26,28344.0,218.0,218.43,217.86,218.26,28344.0
2018-09-12 13:20:00,218.4,218.92,218.33,218.67,31301.0,218.4,218.92,218.33,218.67,31301.0
2018-09-12 13:30:00,218.67,218.75,218.43,218.71,12120.0,218.67,218.75,218.43,218.71,12120.0
2018-09-12 13:40:00,218.73,218.88,217.56,218.05,20573.0,218.73,218.88,217.56,218.05,20573.0
2018-09-12 13:50:00,218.07,218.35,217.9,218.06,7445.0,218.07,218.35,217.9,218.06,7445.0
2018-09-12 14:00:00,218.05,218.23,217.73,217.74,14320.0,218.05,218.23,217.73,217.74,14320.0
2018-09-12 14:10:00,217.84,218.12,217.52,218.11,18708.0,217.84,218.12,217.52,218.11,18708.0
2018-09-12 14:20:00,218.02,218.69,218.02,218.58,15044.0,218.02,218.69,218.02,218.58,15044.0
2018-09-12 14:30:00,218.51,218.51,217.94,218.42,14006.0,218.51,218.51,217.94,218.42,14006.0
2018-09-12 14:40:00,218.41,218.45,217.96,218.17,15724.0,218.41,218.45,217.96,218.17,15724.0
2018-09-12 14:50:00,218.13,218.44,218.03,218.31,9871.0,218.13,218.44,218.03,218.31,9871.0
2018-09-12 15:00:00,218.25,218.64,218.25,218.54,18271.0,218.25,218.64,218.25,218.54,18271.0
2018-09-12 15:10:00,218.49,218.99,218.48,218.87,35481.0,218.49,218.99,218.48,218.87,35481.0
2018-09-12 15:20:00,218.85,219.65,218.85,219.65,29395.0,218.85,219.65,218.85,219.65,29395.0
2018-09-12 15:30:00,219.62,219.93,219.5,219.59,47417.0,219.62,219.93,219.5,219.59,47417.0
2018-09-12 15:40:00,219.56,219.7,218.86,219.0,65255.0,219.56,219.7,218.86,219.0,65255.0
2018-09-12 15:50:00,219.09,219.13,218.61,218.71,136902.0,219.09,219.13,218.61,218.71,136902.0
2018-09-13 09:30:00,223.99,224.18,221.19,222.36,280834.0,223.99,224.18,221.19,222.36,280834.0
2018-09-13 09:40:00,222.27,224.18,222.22,224.17,127946.0,222.27,224.18,222.22,224.17,127946.0
2018-09-13 09:50:00,224.24,224.43,223.67,224.1,137277.0,224.24,224.43,223.67,224.1,137277.0
2018-09-13 10:00:00,224.17,224.42,223.78,224.28,111350.0,224.17,224.42,223.78,224.28,111350.0
2018-09-13 10:10:00,224.27,224.62,221.11,222.03,157965.0,224.27,224.62,221.11,222.03,157965.0
2018-09-13 10:20:00,222.0,223.41,221.6,222.98,89090.0,222.0,223.41,221.6,222.98,89090.0
2018-09-13 10:30:00,222.7,223.83,222.12,222.14,62503.0,222.7,223.83,222.12,222.14,62503.0
2018-09-13 10:40:00,222.16,222.66,221.59,222.13,28568.0,222.16,222.66,221.59,222.13,28568.0
2018-09-13 10:50:00,222.08,222.95,221.74,222.22,33676.0,222.08,222.95,221.74,222.22,33676.0
2018-09-13 11:00:00,222.14,222.38,221.82,222.22,36338.0,222.14,222.38,221.82,222.22,36338.0
2018-09-13 11:10:00,222.16,222.66,221.93,222.45,67201.0,222.16,222.66,221.93,222.45,67201.0
2018-09-13 11:20:00,222.45,222.48,221.92,222.15,20760.0,222.45,222.48,221.92,222.15,20760.0
2018-09-13 11:30:00,222.17,222.17,221.39,221.75,49653.0,222.17,222.17,221.39,221.75,49653.0
2018-09-13 11:40:00,221.69,221.86,221.25,221.63,25964.0,221.69,221.86,221.25,221.63,25964.0
2018-09-13 11:50:00,221.74,222.0,221.71,221.95,17865.0,221.74,222.0,221.71,221.95,17865.0
2018-09-13 12:00:00,222.0,222.72,222.0,222.01,28441.0,222.0,222.72,222.0,222.01,28441.0
2018-09-13 12:10:00,222.0,222.6,221.95,222.38,21140.0,222.0,222.6,221.95,222.38,21140.0
2018-09-13 12:20:00,222.47,222.95,222.47,222.85,13462.0,222.47,222.95,222.47,222.85,13462.0
2018-09-13 12:30:00,222.82,223.19,222.64,222.94,14559.0,222.82,223.19,222.64,222.94,14559.0
2018-09-13 12:40:00,223.06,223.06,222.08,222.24,16733.0,223.06,223.06,222.08,222.24,16733.0
2018-09-13 12:50:00,222.31,222.31,221.82,221.85,17498.0,222.31,222.31,221.82,221.85,17498.0
2018-09-13 13:00:00,221.93,221.94,221.5,221.76,28293.0,221.93,221.94,221.5,221.76,28293.0
2018-09-13 13:10:00,221.71,222.16,221.6,221.95,13911.0,221.71,222.16,221.6,221.95,13911.0
2018-09-13 13:20:00,222.06,222.06,221.43,221.59,64930.0,222.06,222.06,221.43,221.59,64930.0
2018-09-13 13:30:00,221.63,221.73,221.44,221.55,33658.0,221.63,221.73,221.44,221.55,33658.0
2018-09-13 13:40:00,221.58,221.74,221.32,221.69,8652.0,221.58,221.74,221.32,221.69,8652.0
2018-09-13 13:50:00,221.63,221.78,221.44,221.65,17249.0,221.63,221.78,221.44,221.65,17249.0
2018-09-13 14:00:00,221.79,223.04,221.71,222.94,26462.0,221.79,223.04,221.71,222.94,26462.0
2018-09-13 14:10:00,223.04,223.24,222.36,222.52,21915.0,223.04,223.24,222.36,222.52,21915.0
2018-09-13 14:20:00,222.62,222.75,221.9,222.58,13646.0,222.62,222.75,221.9,222.58,13646.0
2018-09-13 14:30:00,222.49,222.86,222.45,222.75,14963.0,222.49,222.86,222.45,222.75,14963.0
2018-09-13 14:40:00,222.79,223.13,222.71,223.05,12704.0,222.79,223.13,222.71,223.05,12704.0
2018-09-13 14:50:00,223.04,223.1,222.78,223.1,12204.0,223.04,223.1,222.78,223.1,12204.0
2018-09-13 15:00:00,223.19,223.19,222.58,222.71,16749.0,223.19,223.19,222.58,222.71,16749.0
2018-09-13 15:10:00,222.7,222.85,222.61,222.73,14839.0,222.7,222.85,222.61,222.73,14839.0
2018-09-13 15:20:00,222.73,222.9,222.62,222.78,21052.0,222.73,222.9,222.62,222.78,21052.0
2018-09-13 15:30:00,222.78,222.78,222.4,222.51,25760.0,222.78,222.78,222.4,222.51,25760.0
2018-09-13 15:40:00,222.57,222.82,222.36,222.81,31101.0,222.57,222.82,222.36,222.81,31101.0
2018-09-13 15:50:00,222.85,222.87,222.4,222.41,141360.0,222.85,222.87,222.4,222.41,141360.0
2018-09-14 09:30:00,224.88,225.0,222.68,223.94,115959.0,224.88,225.0,222.68,223.94,115959.0
2018-09-14 09:40:00,223.97,224.57,222.42,222.44,79022.0,223.97,224.57,222.42,222.44,79022.0
2018-09-14 09:50:00,222.63,223.39,222.11,223.12,39891.0,222.63,223.39,222.11,223.12,39891.0
2018-09-14 10:00:00,222.96,223.29,222.5,222.77,30029.0,222.96,223.29,222.5,222.77,30029.0
2018-09-14 10:10:00,222.53,222.76,222.09,222.41,45222.0,222.53,222.76,222.09,222.41,45222.0
2018-09-14 10:20:00,222.36,222.36,221.34,221.4,28733.0,222.36,222.36,221.34,221.4,28733.0
2018-09-14 10:30:00,221.44,222.19,221.37,222.09,39153.0,221.44,222.19,221.37,222.09,39153.0
2018-09-14 10:40:00,222.03,222.61,221.95,222.32,16012.0,222.03,222.61,221.95,222.32,16012.0
2018-09-14 10:50:00,222.2,223.4,222.08,223.15,27105.0,222.2,223.4,222.08,223.15,27105.0
2018-09-14 11:00:00,223.14,223.51,222.87,223.25,23965.0,223.14,223.51,222.87,223.25,23965.0
2018-09-14 11:10:00,223.23,223.68,223.0,223.52,34213.0,223.23,223.68,223.0,223.52,34213.0
2018-09-14 11:20:00,223.54,224.0,223.29,223.4,18051.0,223.54,224.0,223.29,223.4,18051.0
2018-09-14 11:30:00,223.5,223.5,222.96,223.28,19310.0,223.5,223.5,222.96,223.28,19310.0
2018-09-14 11:40:00,223.26,223.87,223.15,223.52,23270.0,223.26,223.87,223.15,223.52,23270.0
2018-09-14 11:50:00,223.53,223.78,222.97,223.17,31948.0,223.53,223.78,222.97,223.17,31948.0
2018-09-14 12:00:00,223.13,223.13,220.36,220.94,95105.0,223.13,223.13,220.36,220.94,95105.0
2018-09-14 12:10:00,221.04,221.41,220.32,221.22,30581.0,221.04,221.41,220.32,221.22,30581.0
2018-09-14 12:20:00,221.27,221.27,219.9,220.4,54335.0,221.27,221.27,219.9,220.4,54335.0
2018-09-14 12:30:00,220.2,220.47,220.08,220.34,23207.0,220.2,220.47,220.08,220.34,23207.0
2018-09-14 12:40:00,220.42,220.48,219.85,220.02,89113.0,220.42,220.48,219.85,220.02,89113.0
2018-09-14 12:50:00,219.94,220.08,219.47,219.58,44429.0,219.94,220.08,219.47,219.58,44429.0
2018-09-14 13:00:00,219.51,219.67,218.88,219.08,26900.0,219.51,219.67,218.88,219.08,26900.0
2018-09-14 13:10:00,218.95,219.14,218.63,218.76,42571.0,218.95,219.14,218.63,218.76,42571.0
2018-09-14 13:20:00,218.75,219.39,218.66,219.39,20085.0,218.75,219.39,218.66,219.39,20085.0
2018-09-14 13:30:00,219.45,219.73,219.0,219.11,39908.0,219.45,219.73,219.0,219.11,39908.0
2018-09-14 13:40:00,219.1,219.58,218.87,219.25,24881.0,219.1,219.58,218.87,219.25,24881.0
2018-09-14 13:50:00,219.34,219.78,219.21,219.71,13623.0,219.34,219.78,219.21,219.71,13623.0
2018-09-14 14:00:00,219.62,220.28,219.62,219.78,33152.0,219.62,220.28,219.62,219.78,33152.0
2018-09-14 14:10:00,219.78,219.9,219.5,219.67,12745.0,219.78,219.9,219.5,219.67,12745.0
2018-09-14 14:20:00,219.75,220.09,219.7,220.06,19739.0,219.75,220.09,219.7,220.06,19739.0
2018-09-14 14:30:00,220.06,220.37,219.99,220.13,18429.0,220.06,220.37,219.99,220.13,18429.0
2018-09-14 14:40:00,220.14,220.21,219.95,220.0,16918.0,220.14,220.21,219.95,220.0,16918.0
2018-09-14 14:50:00,220.05,220.23,220.01,220.13,15167.0,220.05,220.23,220.01,220.13,15167.0
2018-09-14 15:00:00,220.24,220.29,220.0,220.06,15404.0,220.24,220.29,220.0,220.06,15404.0
2018-09-14 15:10:00,220.11,220.16,219.95,220.02,18372.0,220.11,220.16,219.95,220.02,18372.0
2018-09-14 15:20:00,219.97,219.97,219.57,219.77,22507.0,219.97,219.97,219.57,219.77,22507.0
2018-09-14 15:30:00,219.82,220.06,219.71,219.96,19909.0,219.82,220.06,219.71,219.96,19909.0
2018-09-14 15:40:00,219.99,220.2,219.95,220.16,46680.0,219.99,220.2,219.95,220.16,46680.0
2018-09-14 15:50:00,220.22,220.62,219.84,220.05,157837.0,220.22,220.62,219.84,220.05,157837.0
2018-09-17 09:30:00,216.84,220.99,216.7,219.01,183992.0,216.84,220.99,216.7,219.01,183992.0
2018-09-17 09:40:00,218.79,219.62,218.03,218.91,45188.0,218.79,219.62,218.03,218.91,45188.0
2018-09-17 09:50:00,218.99,220.08,218.99,219.57,88512.0,218.99,220.08,218.99,219.57,88512.0
2018-09-17 10:00:00,219.72,220.74,219.5,220.66,66063.0,219.72,220.74,219.5,220.66,66063.0
2018-09-17 10:10:00,220.76,220.83,219.09,219.51,77892.0,220.76,220.83,219.09,219.51,77892.0
2018-09-17 10:20:00,219.54,219.62,218.82,219.29,26810.0,219.54,219.62,218.82,219.29,26810.0
2018-09-17 10:30:00,219.29,219.3,218.11,218.41,60120.0,219.29,219.3,218.11,218.41,60120.0
2018-09-17 10:40:00,218.45,218.67,217.53,217.6,44928.0,218.45,218.67,217.53,217.6,44928.0
2018-09-17 10:50:00,217.69,217.83,217.07,217.2,57655.0,217.69,217.83,217.07,217.2,57655.0
2018-09-17 11:00:00,217.22,217.92,217.1,217.86,45161.0,217.22,217.92,217.1,217.86,45161.0
2018-09-17 11:10:00,217.86,218.43,217.54,218.25,30009.0,217.86,218.43,217.54,218.25,30009.0
2018-09-17 11:20:00,218.23,218.62,218.2,218.53,14812.0,218.23,218.62,218.2,218.53,14812.0
2018-09-17 11:30:00,218.59,219.55,218.54,219.55,30819.0,218.59,219.55,218.54,219.55,30819.0
2018-09-17 11:40:00,219.45,220.0,219.04,219.29,43924.0,219.45,220.0,219.04,219.29,43924.0
2018-09-17 11:50:00,219.12,219.44,219.05,219.38,13076.0,219.12,219.44,219.05,219.38,13076.0
2018-09-17 12:00:00,219.44,219.64,219.27,219.51,7875.0,219.44,219.64,219.27,219.51,7875.0
2018-09-17 12:10:00,219.5,220.43,219.48,220.43,12579.0,219.5,220.43,219.48,220.43,12579.0
2018-09-17 12:20:00,220.4,220.7,220.31,220.31,11315.0,220.4,220.7,220.31,220.31,11315.0
2018-09-17 12:30:00,220.45,220.59,220.2,220.33,7671.0,220.45,220.59,220.2,220.33,7671.0
2018-09-17 12:40:00,220.27,220.91,220.23,220.81,13202.0,220.27,220.91,220.23,220.81,13202.0
2018-09-17 12:50:00,220.85,220.93,219.64,220.03,25041.0,220.85,220.93,219.64,220.03,25041.0
2018-09-17 13:00:00,220.0,220.52,219.91,220.48,8983.0,220.0,220.52,219.91,220.48,8983.0
2018-09-17 13:10:00,220.51,220.57,220.05,220.31,13226.0,220.51,220.57,220.05,220.31,13226.0
2018-09-17 13:20:00,220.3,220.75,220.25,220.4,15046.0,220.3,220.75,220.25,220.4,15046.0
2018-09-17 13:30:00,220.32,220.39,219.54,219.93,14041.0,220.32,220.39,219.54,219.93,14041.0
2018-09-17 13:40:00,220.04,220.7,220.04,220.63,10202.0,220.04,220.7,220.04,220.63,10202.0
2018-09-17 13:50:00,220.64,220.95,220.34,220.67,7804.0,220.64,220.95,220.34,220.67,7804.0
2018-09-17 14:00:00,220.51,220.95,220.51,220.95,7455.0,220.51,220.95,220.51,220.95,7455.0
2018-09-17 14:10:00,220.83,220.92,220.57,220.76,10533.0,220.83,220.92,220.57,220.76,10533.0
2018-09-17 14:20:00,220.74,220.88,220.5,220.61,5608.0,220.74,220.88,220.5,220.61,5608.0
2018-09-17 14:30:00,220.56,220.81,220.56,220.7,8772.0,220.56,220.81,220.56,220.7,8772.0
2018-09-17 14:40:00,220.78,220.78,220.31,220.73,5509.0,220.78,220.78,220.31,220.73,5509.0
2018-09-17 14:50:00,220.63,220.63,219.86,219.86,11599.0,220.63,220.63,219.86,219.86,11599.0
2018-09-17 15:00:00,220.05,220.19,218.75,218.91,72172.0,220.05,220.19,218.75,218.91,72172.0
2018-09-17 15:10:00,218.88,219.39,218.79,219.07,14984.0,218.88,219.39,218.79,219.07,14984.0
2018-09-17 15:20:00,219.09,219.09,218.68,218.86,15555.0,219.09,219.09,218.68,218.86,15555.0
2018-09-17 15:30:00,218.86,218.86,217.91,218.01,63673.0,218.86,218.86,217.91,218.01,63673.0
2018-09-17 15:40:00,218.0,218.2,217.71,217.86,59500.0,218.0,218.2,217.71,217.86,59500.0
2018-09-17 15:50:00,217.85,217.85,217.05,217.66,141861.0,217.85,217.85,217.05,217.66,141861.0
2018-09-18 09:30:00,218.54,222.38,217.44,221.83,190572.0,218.54,222.38,217.44,221.83,190572.0
2018-09-18 09:40:00,221.7,221.88,219.0,219.57,72413.0,221.7,221.88,219.0,219.57,72413.0
2018-09-18 09:50:00,219.65,219.65,218.19,218.28,31770.0,219.65,219.65,218.19,218.28,31770.0
2018-09-18 10:00:00,218.24,218.56,217.5,217.64,47839.0,218.24,218.56,217.5,217.64,47839.0
2018-09-18 10:10:00,217.9,218.57,217.12,218.47,47285.0,217.9,218.57,217.12,218.47,47285.0
2018-09-18 10:20:00,218.49,218.55,217.78,218.23,50452.0,218.49,218.55,217.78,218.23,50452.0
2018-09-18 10:30:00,218.26,218.4,218.04,218.25,12777.0,218.26,218.4,218.04,218.25,12777.0
2018-09-18 10:40:00,218.17,218.49,217.73,217.73,18285.0,218.17,218.49,217.73,217.73,18285.0
2018-09-18 10:50:00,217.84,217.98,217.6,217.73,18315.0,217.84,217.98,217.6,217.73,18315.0
2018-09-18 11:00:00,217.79,217.91,217.32,217.32,16517.0,217.79,217.91,217.32,217.32,16517.0
2018-09-18 11:10:00,217.3,217.6,216.99,217.39,39187.0,217.3,217.6,216.99,217.39,39187.0
2018-09-18 11:20:00,217.34,217.48,217.17,217.4,16610.0,217.34,217.48,217.17,217.4,16610.0
2018-09-18 11:30:00,217.49,217.88,217.32,217.8,25300.0,217.49,217.88,217.32,217.8,25300.0
2018-09-18 11:40:00,217.84,218.09,217.6,217.86,18743.0,217.84,218.09,217.6,217.86,18743.0
2018-09-18 11:50:00,217.89,218.01,217.33,217.41,41583.0,217.89,218.01,217.33,217.41,41583.0
2018-09-18 12:00:00,217.39,217.44,216.76,216.91,44048.0,217.39,217.44,216.76,216.91,44048.0
2018-09-18 12:10:00,216.92,216.94,215.9,216.03,42138.0,216.92,216.94,215.9,216.03,42138.0
2018-09-18 12:20:00,216.15,216.38,215.58,215.59,23768.0,216.15,216.38,215.58,215.59,23768.0
2018-09-18 12:30:00,215.69,216.07,215.65,216.02,40792.0,215.69,216.07,215.65,216.02,40792.0
2018-09-18 12:40:00,216.09,216.32,215.93,216.04,22183.0,216.09,216.32,215.93,216.04,22183.0
2018-09-18 12:50:00,216.13,216.69,215.99,216.49,26873.0,216.13,216.69,215.99,216.49,26873.0
2018-09-18 13:00:00,216.44,216.85,216.43,216.8,27819.0,216.44,216.85,216.43,216.8,27819.0
2018-09-18 13:10:00,216.78,216.79,216.54,216.69,12088.0,216.78,216.79,216.54,216.69,12088.0
2018-09-18 13:20:00,216.66,216.66,215.9,216.14,21314.0,216.66,216.66,215.9,216.14,21314.0
2018-09-18 13:30:00,216.21,216.42,216.0,216.42,19334.0,216.21,216.42,216.0,216.42,19334.0
2018-09-18 13:40:00,216.38,216.53,216.2,216.53,8973.0,216.38,216.53,216.2,216.53,8973.0
2018-09-18 13:50:00,216.54,217.0,216.49,216.63,14684.0,216.54,217.0,216.49,216.63,14684.0
2018-09-18 14:00:00,216.59,216.94,216.5,216.93,20852.0,216.59,216.94,216.5,216.93,20852.0
2018-09-18 14:10:00,216.94,217.28,216.89,216.98,25770.0,216.94,217.28,216.89,216.98,25770.0
2018-09-18 14:20:00,216.98,217.19,216.71,216.91,19987.0,216.98,217.19,216.71,216.91,19987.0
2018-09-18 14:30:00,216.88,217.07,216.62,216.89,17129.0,216.88,217.07,216.62,216.89,17129.0
2018-09-18 14:40:00,216.92,217.12,216.88,217.04,26151.0,216.92,217.12,216.88,217.04,26151.0
2018-09-18 14:50:00,217.0,217.55,216.62,217.37,47431.0,217.0,217.55,216.62,217.37,47431.0
2018-09-18 15:00:00,217.31,217.5,217.23,217.33,19424.0,217.31,217.5,217.23,217.33,19424.0
2018-09-18 15:10:00,217.32,217.35,217.01,217.16,27257.0,217.32,217.35,217.01,217.16,27257.0
2018-09-18 15:20:00,217.23,217.51,217.12,217.17,19323.0,217.23,217.51,217.12,217.17,19323.0
2018-09-18 15:30:00,217.1,217.15,216.85,216.9,30884.0,217.1,217.15,216.85,216.9,30884.0
2018-09-18 15:40:00,216.97,217.13,216.85,217.09,54176.0,216.97,217.13,216.85,217.09,54176.0
2018-09-18 15:50:00,217.04,217.29,216.78,216.86,128867.0,217.04,217.29,216.78,216.86,128867.0
2018-09-19 09:30:00,218.32,220.05,217.74,219.72,142065.0,218.32,220.05,217.74,219.72,142065.0
2018-09-19 09:40:00,219.7,221.15,219.6,221.14,70215.0,219.7,221.15,219.6,221.14,70215.0
2018-09-19 09:50:00,221.18,222.78,220.89,222.5,89650.0,221.18,222.78,220.89,222.5,89650.0
2018-09-19 10:00:00,222.49,222.74,221.89,222.68,178394.0,222.49,222.74,221.89,222.68,178394.0
2018-09-19 10:10:00,222.64,222.64,221.34,221.96,109890.0,222.64,222.64,221.34,221.96,109890.0
2018-09-19 10:20:00,221.95,222.7,221.59,222.7,65590.0,221.95,222.7,221.59,222.7,65590.0
2018-09-19 10:30:00,222.69,224.09,222.69,223.88,89973.0,222.69,224.09,222.69,223.88,89973.0
2018-09-19 10:40:00,223.9,224.79,223.51,224.68,61631.0,223.9,224.79,223.51,224.68,61631.0
2018-09-19 10:50:00,224.79,225.0,223.38,223.38,72395.0,224.79,225.0,223.38,223.38,72395.0
2018-09-19 11:00:00,223.36,224.69,223.03,224.67,34898.0,223.36,224.69,223.03,224.67,34898.0
2018-09-19 11:10:00,224.69,226.36,224.46,225.2,95715.0,224.69,226.36,224.46,225.2,95715.0
2018-09-19 11:20:00,225.2,225.62,224.01,224.09,60500.0,225.2,225.62,224.01,224.09,60500.0
2018-09-19 11:30:00,224.22,224.49,223.87,224.49,43439.0,224.22,224.49,223.87,224.49,43439.0
2018-09-19 11:40:00,224.5,224.71,223.89,224.47,51810.0,224.5,224.71,223.89,224.47,51810.0
2018-09-19 11:50:00,224.51,225.25,224.19,224.99,62364.0,224.51,225.25,224.19,224.99,62364.0
2018-09-19 12:00:00,225.08,225.69,224.92,225.54,33863.0,225.08,225.69,224.92,225.54,33863.0
2018-09-19 12:10:00,225.55,225.9,224.97,225.6,31505.0,225.55,225.9,224.97,225.6,31505.0
2018-09-19 12:20:00,225.54,226.26,225.32,226.26,29796.0,225.54,226.26,225.32,226.26,29796.0
2018-09-19 12:30:00,226.29,226.29,225.3,225.5,22583.0,226.29,226.29,225.3,225.5,22583.0
2018-09-19 12:40:00,225.53,225.94,225.12,225.94,27824.0,225.53,225.94,225.12,225.94,27824.0
2018-09-19 12:50:00,225.95,226.51,225.93,226.47,36753.0,225.95,226.51,225.93,226.47,36753.0
2018-09-19 13:00:00,226.37,226.93,226.28,226.57,39659.0,226.37,226.93,226.28,226.57,39659.0
2018-09-19 13:10:00,226.58,226.93,226.25,226.57,21149.0,226.58,226.93,226.25,226.57,21149.0
2018-09-19 13:20:00,226.49,226.78,226.39,226.57,21522.0,226.49,226.78,226.39,226.57,21522.0
2018-09-19 13:30:00,226.56,227.2,226.33,227.0,47188.0,226.56,227.2,226.33,227.0,47188.0
2018-09-19 13:40:00,227.0,227.4,226.9,227.38,19406.0,227.0,227.4,226.9,227.38,19406.0
2018-09-19 13:50:00,227.38,227.95,227.31,227.61,52701.0,227.38,227.95,227.31,227.61,52701.0
2018-09-19 14:00:00,227.58,228.17,227.56,227.84,41776.0,227.58,228.17,227.56,227.84,41776.0
2018-09-19 14:10:00,227.83,228.28,227.61,228.18,33631.0,227.83,228.28,227.61,228.18,33631.0
2018-09-19 14:20:00,228.18,228.9,228.17,228.79,54814.0,228.18,228.9,228.17,228.79,54814.0
2018-09-19 14:30:00,228.82,228.95,228.26,228.37,31347.0,228.82,228.95,228.26,228.37,31347.0
2018-09-19 14:40:00,228.36,228.48,227.82,227.91,33821.0,228.36,228.48,227.82,227.91,33821.0
2018-09-19 14:50:00,227.89,228.11,227.45,227.49,30644.0,227.89,228.11,227.45,227.49,30644.0
2018-09-19 15:00:00,227.55,227.74,226.91,227.0,57620.0,227.55,227.74,226.91,227.0,57620.0
2018-09-19 15:10:00,227.0,227.14,226.64,226.7,43339.0,227.0,227.14,226.64,226.7,43339.0
2018-09-19 15:20:00,226.7,227.62,226.7,227.19,55572.0,226.7,227.62,226.7,227.19,55572.0
2018-09-19 15:30:00,227.19,227.39,226.81,226.88,85527.0,227.19,227.39,226.81,226.88,85527.0
2018-09-19 15:40:00,226.92,227.94,226.8,227.88,93281.0,226.92,227.94,226.8,227.88,93281.0
2018-09-19 15:50:00,227.88,227.92,226.27,226.42,319023.0,227.88,227.92,226.27,226.42,319023.0
2018-09-20 09:30:00,230.2,233.0,228.36,229.34,308689.0,230.2,233.0,228.36,229.34,308689.0
2018-09-20 09:40:00,229.31,231.8,229.28,230.57,108514.0,229.31,231.8,229.28,230.57,108514.0
2018-09-20 09:50:00,230.69,231.16,229.26,231.16,73483.0,230.69,231.16,229.26,231.16,73483.0
2018-09-20 10:00:00,231.25,232.05,230.66,231.1,67697.0,231.25,232.05,230.66,231.1,67697.0
2018-09-20 10:10:00,231.17,231.7,231.01,231.55,113831.0,231.17,231.7,231.01,231.55,113831.0
2018-09-20 10:20:00,231.47,232.09,229.79,230.04,89623.0,231.47,232.09,229.79,230.04,89623.0
2018-09-20 10:30:00,230.19,230.82,229.0,229.41,90576.0,230.19,230.82,229.0,229.41,90576.0
2018-09-20 10:40:00,229.46,229.64,228.93,229.22,75060.0,229.46,229.64,228.93,229.22,75060.0
2018-09-20 10:50:00,229.22,229.45,227.82,227.93,70683.0,229.22,229.45,227.82,227.93,70683.0
2018-09-20 11:00:00,227.99,228.67,227.99,228.06,51269.0,227.99,228.67,227.99,228.06,51269.0
2018-09-20 11:10:00,228.06,229.83,227.83,229.83,67975.0,228.06,229.83,227.83,229.83,67975.0
2018-09-20 11:20:00,229.81,230.33,229.07,229.85,56221.0,229.81,230.33,229.07,229.85,56221.0
2018-09-20 11:30:00,229.83,230.34,229.77,230.11,28641.0,229.83,230.34,229.77,230.11,28641.0
2018-09-20 11:40:00,230.15,230.46,229.91,230.2,47377.0,230.15,230.46,229.91,230.2,47377.0
2018-09-20 11:50:00,230.3,230.53,229.68,229.86,31420.0,230.3,230.53,229.68,229.86,31420.0
2018-09-20 12:00:00,229.84,230.16,229.22,229.39,30219.0,229.84,230.16,229.22,229.39,30219.0
2018-09-20 12:10:00,229.4,229.98,229.26,229.71,19654.0,229.4,229.98,229.26,229.71,19654.0
2018-09-20 12:20:00,229.81,230.0,229.67,229.73,11381.0,229.81,230.0,229.67,229.73,11381.0
2018-09-20 12:30:00,229.78,229.92,229.41,229.8,25264.0,229.78,229.92,229.41,229.8,25264.0
2018-09-20 12:40:00,229.88,230.85,229.78,230.79,32715.0,229.88,230.85,229.78,230.79,32715.0
2018-09-20 12:50:00,230.83,231.1,230.36,230.85,22775.0,230.83,231.1,230.36,230.85,22775.0
2018-09-20 13:00:00,230.85,231.06,230.65,230.89,20365.0,230.85,231.06,230.65,230.89,20365.0
2018-09-20 13:10:00,230.96,231.05,230.62,230.9,15272.0,230.96,231.05,230.62,230.9,15272.0
2018-09-20 13:20:00,230.97,231.15,230.84,231.11,24936.0,230.97,231.15,230.84,231.11,24936.0
2018-09-20 13:30:00,231.08,231.31,230.59,231.0,23909.0,231.08,231.31,230.59,231.0,23909.0
2018-09-20 13:40:00,231.02,231.09,230.56,230.94,15246.0,231.02,231.09,230.56,230.94,15246.0
2018-09-20 13:50:00,230.94,231.78,230.82,231.69,25116.0,230.94,231.78,230.82,231.69,25116.0
2018-09-20 14:00:00,231.6,231.7,230.75,230.85,26895.0,231.6,231.7,230.75,230.85,26895.0
2018-09-20 14:10:00,230.82,231.01,230.46,231.01,21764.0,230.82,231.01,230.46,231.01,21764.0
2018-09-20 14:20:00,231.06,231.49,230.96,231.49,25938.0,231.06,231.49,230.96,231.49,25938.0
2018-09-20 14:30:00,231.49,231.49,231.02,231.13,13645.0,231.49,231.49,231.02,231.13,13645.0
2018-09-20 14:40:00,231.17,231.44,231.04,231.41,15339.0,231.17,231.44,231.04,231.41,15339.0
2018-09-20 14:50:00,231.4,231.56,231.12,231.43,22194.0,231.4,231.56,231.12,231.43,22194.0
2018-09-20 15:00:00,231.42,231.86,231.42,231.71,34403.0,231.42,231.86,231.42,231.71,34403.0
2018-09-20 15:10:00,231.7,231.72,231.11,231.2,40085.0,231.7,231.72,231.11,231.2,40085.0
2018-09-20 15:20:00,231.18,231.64,230.99,231.55,32960.0,231.18,231.64,230.99,231.55,32960.0
2018-09-20 15:30:00,231.52,231.58,231.05,231.17,41694.0,231.52,231.58,231.05,231.17,41694.0
2018-09-20 15:40:00,231.18,231.23,230.79,230.93,74258.0,231.18,231.23,230.79,230.93,74258.0
2018-09-20 15:50:00,230.85,230.98,230.5,230.62,171807.0,230.85,230.98,230.5,230.62,171807.0
2018-09-21 09:30:00,234.77,235.0,231.37,232.0,413977.0,234.77,235.0,231.37,232.0,413977.0
2018-09-21 09:40:00,232.1,232.1,229.53,230.63,139987.0,232.1,232.1,229.53,230.63,139987.0
2018-09-21 09:50:00,230.8,232.0,230.32,231.58,98440.0,230.8,232.0,230.32,231.58,98440.0
2018-09-21 10:00:00,231.59,231.97,230.87,231.05,54075.0,231.59,231.97,230.87,231.05,54075.0
2018-09-21 10:10:00,230.96,231.61,230.59,231.22,85492.0,230.96,231.61,230.59,231.22,85492.0
2018-09-21 10:20:00,231.2,231.28,230.26,230.29,51653.0,231.2,231.28,230.26,230.29,51653.0
2018-09-21 10:30:00,230.28,230.47,229.71,230.0,77385.0,230.28,230.47,229.71,230.0,77385.0
2018-09-21 10:40:00,230.05,230.75,230.05,230.39,41935.0,230.05,230.75,230.05,230.39,41935.0
2018-09-21 10:50:00,230.51,230.96,230.34,230.81,60162.0,230.51,230.96,230.34,230.81,60162.0
2018-09-21 11:00:00,230.76,230.86,230.27,230.72,40353.0,230.76,230.86,230.27,230.72,40353.0
2018-09-21 11:10:00,230.68,231.3,230.67,230.82,47874.0,230.68,231.3,230.67,230.82,47874.0
2018-09-21 11:20:00,230.81,230.89,230.5,230.7,30365.0,230.81,230.89,230.5,230.7,30365.0
2018-09-21 11:30:00,230.75,230.82,229.94,230.42,36310.0,230.75,230.82,229.94,230.42,36310.0
2018-09-21 11:40:00,230.35,230.52,230.02,230.41,22161.0,230.35,230.52,230.02,230.41,22161.0
2018-09-21 11:50:00,230.41,230.45,229.91,230.01,27045.0,230.41,230.45,229.91,230.01,27045.0
2018-09-21 12:00:00,230.03,230.1,229.62,229.97,27593.0,230.03,230.1,229.62,229.97,27593.0
2018-09-21 12:10:00,230.01,230.47,230.0,230.47,25975.0,230.01,230.47,230.0,230.47,25975.0
2018-09-21 12:20:00,230.5,230.7,229.9,229.95,47779.0,230.5,230.7,229.9,229.95,47779.0
2018-09-21 12:30:00,229.97,229.99,228.93,229.15,64266.0,229.97,229.99,228.93,229.15,64266.0
2018-09-21 12:40:00,229.16,229.46,228.47,229.41,42944.0,229.16,229.46,228.47,229.41,42944.0
2018-09-21 12:50:00,229.38,229.67,228.87,229.26,29340.0,229.38,229.67,228.87,229.26,29340.0
2018-09-21 13:00:00,229.23,229.31,228.92,229.03,23322.0,229.23,229.31,228.92,229.03,23322.0
2018-09-21 13:10:00,228.96,229.09,228.68,228.97,27133.0,228.96,229.09,228.68,228.97,27133.0
2018-09-21 13:20:00,229.01,229.08,228.81,229.0,24500.0,229.01,229.08,228.81,229.0,24500.0
2018-09-21 13:30:00,228.98,229.1,228.56,228.86,40392.0,228.98,229.1,228.56,228.86,40392.0
2018-09-21 13:40:00,228.93,229.2,228.85,229.06,22500.0,228.93,229.2,228.85,229.06,22500.0
2018-09-21 13:50:00,229.06,229.66,228.96,229.58,24401.0,229.06,229.66,228.96,229.58,24401.0
2018-09-21 14:00:00,229.6,229.92,229.5,229.92,24022.0,229.6,229.92,229.5,229.92,24022.0
2018-09-21 14:10:00,229.92,230.16,229.18,229.5,38890.0,229.92,230.16,229.18,229.5,38890.0
2018-09-21 14:20:00,229.53,230.34,229.53,230.21,32225.0,229.53,230.34,229.53,230.21,32225.0
2018-09-21 14:30:00,230.31,230.5,230.24,230.24,22033.0,230.31,230.5,230.24,230.24,22033.0
2018-09-21 14:40:00,230.22,230.38,229.66,229.79,30601.0,230.22,230.38,229.66,229.79,30601.0
2018-09-21 14:50:00,229.74,229.85,229.12,229.15,26911.0,229.74,229.85,229.12,229.15,26911.0
2018-09-21 15:00:00,229.15,229.39,228.72,229.39,40959.0,229.15,229.39,228.72,229.39,40959.0
2018-09-21 15:10:00,229.45,229.68,229.36,229.58,33187.0,229.45,229.68,229.36,229.58,33187.0
2018-09-21 15:20:00,229.56,229.86,229.39,229.49,33413.0,229.56,229.86,229.39,229.49,33413.0
2018-09-21 15:30:00,229.46,229.5,228.77,228.92,51673.0,229.46,229.5,228.77,228.92,51673.0
2018-09-21 15:40:00,228.9,229.11,228.56,228.58,127292.0,228.9,229.11,228.56,228.58,127292.0
2018-09-21 15:50:00,228.56,229.0,228.4,228.96,236730.0,228.56,229.0,228.4,228.96,236730.0
2018-09-24 09:30:00,225.0,225.94,224.05,225.93,121456.0,225.0,225.94,224.05,225.93,121456.0
2018-09-24 09:40:00,225.8,226.84,225.55,225.55,63549.0,225.8,226.84,225.55,225.55,63549.0
2018-09-24 09:50:00,225.48,226.39,225.0,226.19,49328.0,225.48,226.39,225.0,226.19,49328.0
2018-09-24 10:00:00,226.12,226.34,225.41,225.56,29277.0,226.12,226.34,225.41,225.56,29277.0
2018-09-24 10:10:00,225.6,225.75,224.88,224.91,38255.0,225.6,225.75,224.88,224.91,38255.0
2018-09-24 10:20:00,225.01,225.43,224.72,225.18,26224.0,225.01,225.43,224.72,225.18,26224.0
2018-09-24 10:30:00,225.41,226.22,225.1,225.33,35891.0,225.41,226.22,225.1,225.33,35891.0
2018-09-24 10:40:00,225.25,225.6,224.82,224.97,22615.0,225.25,225.6,224.82,224.97,22615.0
2018-09-24 10:50:00,224.97,225.89,224.85,225.89,33736.0,224.97,225.89,224.85,225.89,33736.0
2018-09-24 11:00:00,225.89,226.02,225.3,225.35,20974.0,225.89,226.02,225.3,225.35,20974.0
2018-09-24 11:10:00,225.04,225.81,224.87,225.69,12960.0,225.04,225.81,224.87,225.69,12960.0
2018-09-24 11:20:00,225.85,226.6,225.85,226.39,13898.0,225.85,226.6,225.85,226.39,13898.0
2018-09-24 11:30:00,226.35,226.7,226.2,226.56,32215.0,226.35,226.7,226.2,226.56,32215.0
2018-09-24 11:40:00,226.49,226.49,225.88,225.88,13756.0,226.49,226.49,225.88,225.88,13756.0
2018-09-24 11:50:00,225.96,226.41,225.93,225.93,10778.0,225.96,226.41,225.93,225.93,10778.0
2018-09-24 12:00:00,225.98,226.1,225.52,225.74,10210.0,225.98,226.1,225.52,225.74,10210.0
2018-09-24 12:10:00,225.67,226.13,225.5,225.92,24578.0,225.67,226.13,225.5,225.92,24578.0
2018-09-24 12:20:00,225.83,226.1,225.77,225.79,12868.0,225.83,226.1,225.77,225.79,12868.0
2018-09-24 12:30:00,225.99,226.02,225.39,225.8,16475.0,225.99,226.02,225.39,225.8,16475.0
2018-09-24 12:40:00,225.82,226.15,225.73,226.0,7153.0,225.82,226.15,225.73,226.0,7153.0
2018-09-24 12:50:00,226.01,226.02,225.3,225.42,17325.0,226.01,226.02,225.3,225.42,17325.0
2018-09-24 13:00:00,225.54,225.58,225.2,225.38,6634.0,225.54,225.58,225.2,225.38,6634.0
2018-09-24 13:10:00,225.38,225.56,225.2,225.41,7775.0,225.38,225.56,225.2,225.41,7775.0
2018-09-24 13:20:00,225.62,225.75,225.45,225.48,5662.0,225.62,225.75,225.45,225.48,5662.0
2018-09-24 13:30:00,225.56,225.84,225.46,225.84,7902.0,225.56,225.84,225.46,225.84,7902.0
2018-09-24 13:40:00,225.81,226.12,225.77,226.11,10142.0,225.81,226.12,225.77,226.11,10142.0
2018-09-24 13:50:00,226.03,226.18,225.84,226.01,9342.0,226.03,226.18,225.84,226.01,9342.0
2018-09-24 14:00:00,226.08,226.17,225.5,225.76,8503.0,226.08,226.17,225.5,225.76,8503.0
2018-09-24 14:10:00,225.76,225.76,225.36,225.52,12624.0,225.76,225.76,225.36,225.52,12624.0
2018-09-24 14:20:00,225.38,225.79,225.34,225.74,7722.0,225.38,225.79,225.34,225.74,7722.0
2018-09-24 14:30:00,225.78,225.98,225.56,225.8,10898.0,225.78,225.98,225.56,225.8,10898.0
2018-09-24 14:40:00,225.88,226.23,225.6,226.02,18847.0,225.88,226.23,225.6,226.02,18847.0
2018-09-24 14:50:00,226.02,226.25,225.81,226.1,38839.0,226.02,226.25,225.81,226.1,38839.0
2018-09-24 15:00:00,226.09,226.73,226.03,226.42,15198.0,226.09,226.73,226.03,226.42,15198.0
2018-09-24 15:10:00,226.5,226.6,226.21,226.41,18674.0,226.5,226.6,226.21,226.41,18674.0
2018-09-24 15:20:00,226.37,226.48,226.19,226.26,18978.0,226.37,226.48,226.19,226.26,18978.0
2018-09-24 15:30:00,226.25,226.28,225.9,226.06,24814.0,226.25,226.28,225.9,226.06,24814.0
2018-09-24 15:40:00,226.01,226.23,225.92,226.23,33045.0,226.01,226.23,225.92,226.23,33045.0
2018-09-24 15:50:00,226.29,226.8,226.24,226.63,147694.0,226.29,226.8,226.24,226.63,147694.0
2018-09-25 09:30:00,226.76,228.66,225.8,228.02,81869.0,226.76,228.66,225.8,228.02,81869.0
2018-09-25 09:40:00,227.88,227.89,226.6,226.84,31665.0,227.88,227.89,226.6,226.84,31665.0
2018-09-25 09:50:00,226.78,227.31,226.38,226.7,73880.0,226.78,227.31,226.38,226.7,73880.0
2018-09-25 10:00:00,226.63,226.85,225.89,226.02,30302.0,226.63,226.85,225.89,226.02,30302.0
2018-09-25 10:10:00,226.04,226.04,225.42,225.57,28262.0,226.04,226.04,225.42,225.57,28262.0
2018-09-25 10:20:00,225.69,225.69,224.44,224.7,37229.0,225.69,225.69,224.44,224.7,37229.0
2018-09-25 10:30:00,224.79,225.97,224.58,225.92,32171.0,224.79,225.97,224.58,225.92,32171.0
2018-09-25 10:40:00,225.99,226.87,225.99,226.77,21874.0,225.99,226.87,225.99,226.77,21874.0
2018-09-25 10:50:00,226.83,226.9,226.18,226.29,21759.0,226.83,226.9,226.18,226.29,21759.0
2018-09-25 11:00:00,226.11,226.99,226.1,226.87,16471.0,226.11,226.99,226.1,226.87,16471.0
2018-09-25 11:10:00,226.85,227.39,226.77,226.77,17725.0,226.85,227.39,226.77,226.77,17725.0
2018-09-25 11:20:00,226.83,226.96,226.55,226.7,11854.0,226.83,226.96,226.55,226.7,11854.0
2018-09-25 11:30:00,226.66,226.66,226.03,226.03,8694.0,226.66,226.66,226.03,226.03,8694.0
2018-09-25 11:40:00,226.01,226.31,225.98,226.08,11544.0,226.01,226.31,225.98,226.08,11544.0
2018-09-25 11:50:00,226.1,226.6,226.04,226.28,19899.0,226.1,226.6,226.04,226.28,19899.0
2018-09-25 12:00:00,226.26,226.28,225.67,225.87,12110.0,226.26,226.28,225.67,225.87,12110.0
2018-09-25 12:10:00,225.86,225.86,225.26,225.44,11195.0,225.86,225.86,225.26,225.44,11195.0
2018-09-25 12:20:00,225.48,225.51,225.0,225.13,18179.0,225.48,225.51,225.0,225.13,18179.0
2018-09-25 12:30:00,225.06,225.53,224.9,225.3,6412.0,225.06,225.53,224.9,225.3,6412.0
2018-09-25 12:40:00,225.37,225.43,224.99,225.12,9476.0,225.37,225.43,224.99,225.12,9476.0
2018-09-25 12:50:00,225.14,225.49,225.14,225.43,8807.0,225.14,225.49,225.14,225.43,8807.0
2018-09-25 13:00:00,225.51,226.4,225.5,226.22,13199.0,225.51,226.4,225.5,226.22,13199.0
2018-09-25 13:10:00,226.17,226.73,225.95,226.46,23571.0,226.17,226.73,225.95,226.46,23571.0
2018-09-25 13:20:00,226.43,226.63,226.39,226.63,11551.0,226.43,226.63,226.39,226.63,11551.0
2018-09-25 13:30:00,226.63,226.74,226.44,226.55,17716.0,226.63,226.74,226.44,226.55,17716.0
2018-09-25 13:40:00,226.49,226.49,225.38,225.69,20853.0,226.49,226.49,225.38,225.69,20853.0
2018-09-25 13:50:00,225.66,225.77,225.23,225.38,20270.0,225.66,225.77,225.23,225.38,20270.0
2018-09-25 14:00:00,225.3,225.64,225.2,225.62,11372.0,225.3,225.64,225.2,225.62,11372.0
2018-09-25 14:10:00,225.72,226.0,225.69,225.71,7232.0,225.72,226.0,225.69,225.71,7232.0
2018-09-25 14:20:00,225.59,226.07,225.59,226.0,14470.0,225.59,226.07,225.59,226.0,14470.0
2018-09-25 14:30:00,226.0,226.16,225.79,225.97,18997.0,226.0,226.16,225.79,225.97,18997.0
2018-09-25 14:40:00,225.91,226.12,225.86,225.94,10566.0,225.91,226.12,225.86,225.94,10566.0
2018-09-25 14:50:00,225.91,226.13,225.77,225.87,15564.0,225.91,226.13,225.77,225.87,15564.0
2018-09-25 15:00:00,225.75,225.88,225.65,225.73,16086.0,225.75,225.88,225.65,225.73,16086.0
2018-09-25 15:10:00,225.69,226.2,225.69,226.08,45810.0,225.69,226.2,225.69,226.08,45810.0
2018-09-25 15:20:00,226.01,226.07,225.88,225.97,24496.0,226.01,226.07,225.88,225.97,24496.0
2018-09-25 15:30:00,225.97,226.39,225.97,226.3,91902.0,225.97,226.39,225.97,226.3,91902.0
2018-09-25 15:40:00,226.29,226.29,225.87,226.0,66799.0,226.29,226.29,225.87,226.0,66799.0
2018-09-25 15:50:00,225.95,226.79,225.72,226.61,168771.0,225.95,226.79,225.72,226.61,168771.0
2018-09-26 09:30:00,228.31,230.4,228.0,228.69,128877.0,228.31,230.4,228.0,228.69,128877.0
2018-09-26 09:40:00,228.81,231.49,228.8,231.19,125389.0,228.81,231.49,228.8,231.19,125389.0
2018-09-26 09:50:00,231.22,231.76,230.58,231.53,70713.0,231.22,231.76,230.58,231.53,70713.0
2018-09-26 10:00:00,231.55,232.59,231.29,231.62,139135.0,231.55,232.59,231.29,231.62,139135.0
2018-09-26 10:10:00,231.55,231.74,230.82,231.37,80592.0,231.55,231.74,230.82,231.37,80592.0
2018-09-26 10:20:00,231.39,232.0,231.01,231.44,33218.0,231.39,232.0,231.01,231.44,33218.0
2018-09-26 10:30:00,231.44,232.37,231.17,232.16,57081.0,231.44,232.37,231.17,232.16,57081.0
2018-09-26 10:40:00,232.15,232.59,231.85,232.4,79221.0,232.15,232.59,231.85,232.4,79221.0
2018-09-26 10:50:00,232.33,232.33,231.06,231.79,86107.0,232.33,232.33,231.06,231.79,86107.0
2018-09-26 11:00:00,231.66,232.06,231.08,231.99,56151.0,231.66,232.06,231.08,231.99,56151.0
2018-09-26 11:10:00,232.0,232.2,231.93,232.05,13346.0,232.0,232.2,231.93,232.05,13346.0
2018-09-26 11:20:00,232.07,232.22,231.89,232.12,29947.0,232.07,232.22,231.89,232.12,29947.0
2018-09-26 11:30:00,232.08,232.18,231.86,231.88,36514.0,232.08,232.18,231.86,231.88,36514.0
2018-09-26 11:40:00,231.91,232.21,231.89,232.12,198944.0,231.91,232.21,231.89,232.12,198944.0
2018-09-26 11:50:00,232.04,232.04,231.4,231.56,20039.0,232.04,232.04,231.4,231.56,20039.0
2018-09-26 12:00:00,231.5,231.52,231.06,231.23,63530.0,231.5,231.52,231.06,231.23,63530.0
2018-09-26 12:10:00,231.24,231.66,231.09,231.27,20222.0,231.24,231.66,231.09,231.27,20222.0
2018-09-26 12:20:00,231.3,231.59,231.25,231.42,14875.0,231.3,231.59,231.25,231.42,14875.0
2018-09-26 12:30:00,231.44,231.57,231.27,231.41,8360.0,231.44,231.57,231.27,231.41,8360.0
2018-09-26 12:40:00,231.31,231.35,231.04,231.21,12875.0,231.31,231.35,231.04,231.21,12875.0
2018-09-26 12:50:00,231.2,231.2,230.85,231.0,13384.0,231.2,231.2,230.85,231.0,13384.0
2018-09-26 13:00:00,231.05,231.2,230.99,230.99,6500.0,231.05,231.2,230.99,230.99,6500.0
2018-09-26 13:10:00,231.03,231.4,230.96,231.32,12942.0,231.03,231.4,230.96,231.32,12942.0
2018-09-26 13:20:00,231.3,231.37,231.0,231.04,10465.0,231.3,231.37,231.0,231.04,10465.0
2018-09-26 13:30:00,231.06,231.15,230.29,230.38,30604.0,231.06,231.15,230.29,230.38,30604.0
2018-09-26 13:40:00,230.27,230.36,229.9,230.08,24367.0,230.27,230.36,229.9,230.08,24367.0
2018-09-26 13:50:00,230.11,230.18,229.59,229.9,28290.0,230.11,230.18,229.59,229.9,28290.0
2018-09-26 14:00:00,229.87,231.27,229.85,230.43,32322.0,229.87,231.27,229.85,230.43,32322.0
2018-09-26 14:10:00,230.53,231.1,230.37,230.82,40428.0,230.53,231.1,230.37,230.82,40428.0
2018-09-26 14:20:00,230.83,230.86,230.13,230.14,23085.0,230.83,230.86,230.13,230.14,23085.0
2018-09-26 14:30:00,230.21,230.85,230.15,230.5,19616.0,230.21,230.85,230.15,230.5,19616.0
2018-09-26 14:40:00,230.52,230.68,229.76,230.28,17444.0,230.52,230.68,229.76,230.28,17444.0
2018-09-26 14:50:00,230.41,230.75,230.38,230.54,26166.0,230.41,230.75,230.38,230.54,26166.0
2018-09-26 15:00:00,230.56,230.56,230.06,230.31,15040.0,230.56,230.56,230.06,230.31,15040.0
2018-09-26 15:10:00,230.31,230.61,230.31,230.43,13339.0,230.31,230.61,230.31,230.43,13339.0
2018-09-26 15:20:00,230.44,230.67,229.94,230.11,27693.0,230.44,230.67,229.94,230.11,27693.0
2018-09-26 15:30:00,230.06,230.06,229.18,229.5,50106.0,230.06,230.06,229.18,229.5,50106.0
2018-09-26 15:40:00,229.49,229.5,228.32,228.32,58939.0,229.49,229.5,228.32,228.32,58939.0
2018-09-26 15:50:00,228.25,228.67,227.73,228.41,163365.0,228.25,228.67,227.73,228.41,163365.0
2018-09-27 09:30:00,228.7,229.77,227.5,227.83,125704.0,228.7,229.77,227.5,227.83,125704.0
2018-09-27 09:40:00,227.96,228.08,226.83,227.21,79736.0,227.96,228.08,226.83,227.21,79736.0
2018-09-27 09:50:00,227.3,228.25,227.23,227.37,36601.0,227.3,228.25,227.23,227.37,36601.0
2018-09-27 10:00:00,227.35,228.21,227.35,228.04,31998.0,227.35,228.21,227.35,228.04,31998.0
2018-09-27 10:10:00,227.89,227.9,227.24,227.7,30146.0,227.89,227.9,227.24,227.7,30146.0
2018-09-27 10:20:00,227.78,228.85,227.77,228.85,47620.0,227.78,228.85,227.77,228.85,47620.0
2018-09-27 10:30:00,228.88,229.67,228.87,229.65,64157.0,228.88,229.67,228.87,229.65,64157.0
2018-09-27 10:40:00,229.75,230.14,229.63,229.79,29631.0,229.75,230.14,229.63,229.79,29631.0
2018-09-27 10:50:00,229.8,229.87,229.05,229.14,15818.0,229.8,229.87,229.05,229.14,15818.0
2018-09-27 11:00:00,229.19,229.9,229.19,229.74,19589.0,229.19,229.9,229.19,229.74,19589.0
2018-09-27 11:10:00,229.85,230.13,229.45,229.71,47990.0,229.85,230.13,229.45,229.71,47990.0
2018-09-27 11:20:00,229.76,230.03,229.65,229.74,20400.0,229.76,230.03,229.65,229.74,20400.0
2018-09-27 11:30:00,229.66,229.82,229.64,229.66,36618.0,229.66,229.82,229.64,229.66,36618.0
2018-09-27 11:40:00,229.65,230.26,229.65,229.84,34818.0,229.65,230.26,229.65,229.84,34818.0
2018-09-27 11:50:00,229.74,230.26,229.74,230.19,16469.0,229.74,230.26,229.74,230.19,16469.0
2018-09-27 12:00:00,230.15,230.21,230.0,230.2,13721.0,230.15,230.21,230.0,230.2,13721.0
2018-09-27 12:10:00,230.2,230.5,230.01,230.33,33080.0,230.2,230.5,230.01,230.33,33080.0
2018-09-27 12:20:00,230.36,230.81,230.32,230.71,27009.0,230.36,230.81,230.32,230.71,27009.0
2018-09-27 12:30:00,230.77,231.25,230.58,231.25,28863.0,230.77,231.25,230.58,231.25,28863.0
2018-09-27 12:40:00,231.32,231.48,231.02,231.21,15570.0,231.32,231.48,231.02,231.21,15570.0
2018-09-27 12:50:00,231.23,231.39,231.01,231.36,14949.0,231.23,231.39,231.01,231.36,14949.0
2018-09-27 13:00:00,231.31,231.31,230.53,230.59,11861.0,231.31,231.31,230.53,230.59,11861.0
2018-09-27 13:10:00,230.63,230.63,230.11,230.19,17186.0,230.63,230.63,230.11,230.19,17186.0
2018-09-27 13:20:00,230.24,230.5,230.15,230.34,30202.0,230.24,230.5,230.15,230.34,30202.0
2018-09-27 13:30:00,230.32,230.33,229.91,230.04,15332.0,230.32,230.33,229.91,230.04,15332.0
2018-09-27 13:40:00,230.04,230.31,230.03,230.24,10270.0,230.04,230.31,230.03,230.24,10270.0
2018-09-27 13:50:00,230.31,230.51,230.24,230.4,9581.0,230.31,230.51,230.24,230.4,9581.0
2018-09-27 14:00:00,230.54,231.01,230.49,230.9,27306.0,230.54,231.01,230.49,230.9,27306.0
2018-09-27 14:10:00,230.91,231.07,230.86,230.91,18233.0,230.91,231.07,230.86,230.91,18233.0
2018-09-27 14:20:00,230.94,231.27,230.91,231.16,18384.0,230.94,231.27,230.91,231.16,18384.0
2018-09-27 14:30:00,231.24,231.3,231.0,231.2,10938.0,231.24,231.3,231.0,231.2,10938.0
2018-09-27 14:40:00,231.21,231.31,231.14,231.25,10038.0,231.21,231.31,231.14,231.25,10038.0
2018-09-27 14:50:00,231.27,231.67,231.12,231.51,46955.0,231.27,231.67,231.12,231.51,46955.0
2018-09-27 15:00:00,231.5,231.79,231.44,231.52,42748.0,231.5,231.79,231.44,231.52,42748.0
2018-09-27 15:10:00,231.5,231.5,231.03,231.24,30158.0,231.5,231.5,231.03,231.24,30158.0
2018-09-27 15:20:00,231.26,231.56,231.21,231.37,25448.0,231.26,231.56,231.21,231.37,25448.0
2018-09-27 15:30:00,231.34,231.5,231.11,231.41,39865.0,231.34,231.5,231.11,231.41,39865.0
2018-09-27 15:40:00,231.41,231.42,230.88,230.89,40782.0,231.41,231.42,230.88,230.89,40782.0
2018-09-27 15:50:00,230.9,230.9,230.24,230.47,141194.0,230.9,230.9,230.24,230.47,141194.0
2018-09-28 09:30:00,228.53,230.65,228.31,228.52,83324.0,228.53,230.65,228.31,228.52,83324.0
2018-09-28 09:40:00,228.72,228.91,227.32,228.09,42038.0,228.72,228.91,227.32,228.09,42038.0
2018-09-28 09:50:00,228.08,228.47,227.3,228.23,46505.0,228.08,228.47,227.3,228.23,46505.0
2018-09-28 10:00:00,228.32,228.64,227.4,227.48,17344.0,228.32,228.64,227.4,227.48,17344.0
2018-09-28 10:10:00,227.4,227.74,226.76,227.71,35893.0,227.4,227.74,226.76,227.71,35893.0
2018-09-28 10:20:00,227.63,228.17,226.95,228.12,26159.0,227.63,228.17,226.95,228.12,26159.0
2018-09-28 10:30:00,227.88,228.74,227.87,228.68,23069.0,227.88,228.74,227.87,228.68,23069.0
2018-09-28 10:40:00,228.64,228.66,227.84,228.16,37146.0,228.64,228.66,227.84,228.16,37146.0
2018-09-28 10:50:00,228.25,228.76,228.25,228.47,43558.0,228.25,228.76,228.25,228.47,43558.0
2018-09-28 11:00:00,228.62,228.7,228.05,228.5,38130.0,228.62,228.7,228.05,228.5,38130.0
2018-09-28 11:10:00,228.53,229.01,228.27,228.37,22605.0,228.53,229.01,228.27,228.37,22605.0
2018-09-28 11:20:00,228.37,228.63,228.06,228.35,33217.0,228.37,228.63,228.06,228.35,33217.0
2018-09-28 11:30:00,228.4,228.48,227.69,227.9,13832.0,228.4,228.48,227.69,227.9,13832.0
2018-09-28 11:40:00,227.83,227.83,227.38,227.54,12826.0,227.83,227.83,227.38,227.54,12826.0
2018-09-28 11:50:00,227.42,228.0,227.4,227.84,61194.0,227.42,228.0,227.4,227.84,61194.0
2018-09-28 12:00:00,227.76,228.33,227.75,228.19,9375.0,227.76,228.33,227.75,228.19,9375.0
2018-09-28 12:10:00,228.22,228.53,228.0,228.0,9358.0,228.22,228.53,228.0,228.0,9358.0
2018-09-28 12:20:00,228.0,228.0,227.68,227.69,21613.0,228.0,228.0,227.68,227.69,21613.0
2018-09-28 12:30:00,227.67,228.28,227.67,228.18,24899.0,227.67,228.28,227.67,228.18,24899.0
2018-09-28 12:40:00,228.26,228.29,227.73,228.0,26212.0,228.26,228.29,227.73,228.0,26212.0
2018-09-28 12:50:00,227.93,229.0,227.93,228.17,23540.0,227.93,229.0,227.93,228.17,23540.0
2018-09-28 13:00:00,228.11,228.23,227.79,228.19,12223.0,228.11,228.23,227.79,228.19,12223.0
2018-09-28 13:10:00,228.21,228.48,228.08,228.32,24016.0,228.21,228.48,228.08,228.32,24016.0
2018-09-28 13:20:00,228.25,228.48,228.13,228.37,11668.0,228.25,228.48,228.13,228.37,11668.0
2018-09-28 13:30:00,228.3,228.46,228.2,228.4,40023.0,228.3,228.46,228.2,228.4,40023.0
2018-09-28 13:40:00,228.42,228.66,228.42,228.61,5649.0,228.42,228.66,228.42,228.61,5649.0
2018-09-28 13:50:00,228.65,228.82,228.58,228.61,8033.0,228.65,228.82,228.58,228.61,8033.0
2018-09-28 14:00:00,228.58,228.67,228.32,228.45,13568.0,228.58,228.67,228.32,228.45,13568.0
2018-09-28 14:10:00,228.45,228.47,228.21,228.34,22756.0,228.45,228.47,228.21,228.34,22756.0
2018-09-28 14:20:00,228.34,228.45,228.2,228.44,17680.0,228.34,228.45,228.2,228.44,17680.0
2018-09-28 14:30:00,228.45,228.45,227.8,227.93,15579.0,228.45,228.45,227.8,227.93,15579.0
2018-09-28 14:40:00,227.97,228.18,227.97,228.13,9516.0,227.97,228.18,227.97,228.13,9516.0
2018-09-28 14:50:00,228.08,228.22,227.91,227.91,17804.0,228.08,228.22,227.91,227.91,17804.0
2018-09-28 15:00:00,228.07,228.28,227.96,228.16,20031.0,228.07,228.28,227.96,228.16,20031.0
2018-09-28 15:10:00,228.12,228.28,227.97,228.21,12792.0,228.12,228.28,227.97,228.21,12792.0
2018-09-28 15:20:00,228.23,228.82,228.2,228.75,18785.0,228.23,228.82,228.2,228.75,18785.0
2018-09-28 15:30:00,228.66,228.7,228.21,228.46,47874.0,228.66,228.7,228.21,228.46,47874.0
2018-09-28 15:40:00,228.46,228.54,228.19,228.4,42699.0,228.46,228.54,228.19,228.4,42699.0
2018-09-28 15:50:00,228.35,228.75,228.24,228.75,113022.0,228.35,228.75,228.24,228.75,113022.0
2018-10-01 09:30:00,230.81,231.17,229.17,229.27,56162.0,230.81,231.17,229.17,229.27,56162.0
2018-10-01 09:40:00,229.27,230.16,228.96,229.77,45675.0,229.27,230.16,228.96,229.77,45675.0
2018-10-01 09:50:00,229.81,230.06,229.2,229.45,30558.0,229.81,230.06,229.2,229.45,30558.0
2018-10-01 10:00:00,229.43,230.28,229.01,229.7,77659.0,229.43,230.28,229.01,229.7,77659.0
2018-10-01 10:10:00,229.57,229.75,228.63,228.89,24581.0,229.57,229.75,228.63,228.89,24581.0
2018-10-01 10:20:00,228.77,229.68,228.75,229.68,14035.0,228.77,229.68,228.75,229.68,14035.0
2018-10-01 10:30:00,229.63,230.0,229.37,229.37,26189.0,229.63,230.0,229.37,229.37,26189.0
2018-10-01 10:40:00,229.37,229.64,229.23,229.43,12496.0,229.37,229.64,229.23,229.43,12496.0
2018-10-01 10:50:00,229.36,229.58,228.93,229.19,15686.0,229.36,229.58,228.93,229.19,15686.0
2018-10-01 11:00:00,229.34,230.0,229.07,229.59,17624.0,229.34,230.0,229.07,229.59,17624.0
2018-10-01 11:10:00,229.48,229.72,228.99,229.2,21829.0,229.48,229.72,228.99,229.2,21829.0
2018-10-01 11:20:00,229.32,229.68,229.26,229.67,11108.0,229.32,229.68,229.26,229.67,11108.0
2018-10-01 11:30:00,229.51,229.68,229.14,229.6,21850.0,229.51,229.68,229.14,229.6,21850.0
2018-10-01 11:40:00,229.62,229.64,229.4,229.53,10700.0,229.62,229.64,229.4,229.53,10700.0
2018-10-01 11:50:00,229.53,229.76,228.82,229.5,40944.0,229.53,229.76,228.82,229.5,40944.0
2018-10-01 12:00:00,229.49,229.65,229.24,229.5,29992.0,229.49,229.65,229.24,229.5,29992.0
2018-10-01 12:10:00,229.4,229.61,229.34,229.34,7491.0,229.4,229.61,229.34,229.34,7491.0
2018-10-01 12:20:00,229.48,229.51,229.12,229.4,8629.0,229.48,229.51,229.12,229.4,8629.0
2018-10-01 12:30:00,229.49,229.68,229.27,229.5,12599.0,229.49,229.68,229.27,229.5,12599.0
2018-10-01 12:40:00,229.5,229.61,229.17,229.36,10066.0,229.5,229.61,229.17,229.36,10066.0
2018-10-01 12:50:00,229.37,229.62,229.26,229.42,11693.0,229.37,229.62,229.26,229.42,11693.0
2018-10-01 13:00:00,229.37,229.65,229.27,229.44,15888.0,229.37,229.65,229.27,229.44,15888.0
2018-10-01 13:10:00,229.4,229.6,229.23,229.41,15692.0,229.4,229.6,229.23,229.41,15692.0
2018-10-01 13:20:00,229.34,229.35,229.0,229.06,4797.0,229.34,229.35,229.0,229.06,4797.0
2018-10-01 13:30:00,229.0,229.14,228.9,228.94,8459.0,229.0,229.14,228.9,228.94,8459.0
2018-10-01 13:40:00,228.99,229.12,228.85,228.91,5670.0,228.99,229.12,228.85,228.91,5670.0
2018-10-01 13:50:00,228.88,228.98,228.56,228.7,7576.0,228.88,228.98,228.56,228.7,7576.0
2018-10-01 14:00:00,228.7,228.77,228.21,228.77,11191.0,228.7,228.77,228.21,228.77,11191.0
2018-10-01 14:10:00,228.8,228.81,228.16,228.17,8013.0,228.8,228.81,228.16,228.17,8013.0
2018-10-01 14:20:00,228.25,228.66,228.16,228.53,12069.0,228.25,228.66,228.16,228.53,12069.0
2018-10-01 14:30:00,228.64,228.77,228.13,228.35,8426.0,228.64,228.77,228.13,228.35,8426.0
2018-10-01 14:40:00,228.36,228.61,228.01,228.28,9128.0,228.36,228.61,228.01,228.28,9128.0
2018-10-01 14:50:00,228.34,229.16,228.34,229.15,12019.0,228.34,229.16,228.34,229.15,12019.0
2018-10-01 15:00:00,229.09,229.18,228.88,229.03,8119.0,229.09,229.18,228.88,229.03,8119.0
2018-10-01 15:10:00,229.02,229.06,228.5,228.65,11242.0,229.02,229.06,228.5,228.65,11242.0
2018-10-01 15:20:00,228.57,228.63,227.8,228.0,23529.0,228.57,228.63,227.8,228.0,23529.0
2018-10-01 15:30:00,227.98,228.03,227.57,227.68,17747.0,227.98,228.03,227.57,227.68,17747.0
2018-10-01 15:40:00,227.62,227.82,227.5,227.77,32220.0,227.62,227.82,227.5,227.77,32220.0
2018-10-01 15:50:00,227.71,227.89,227.2,227.39,105610.0,227.71,227.89,227.2,227.39,105610.0
2018-10-02 09:30:00,222.35,222.45,219.53,219.6,306800.0,222.35,222.45,219.53,219.6,306800.0
2018-10-02 09:40:00,219.59,220.73,219.37,220.12,236277.0,219.59,220.73,219.37,220.12,236277.0
2018-10-02 09:50:00,220.05,220.32,218.51,218.6,258867.0,220.05,220.32,218.51,218.6,258867.0
2018-10-02 10:00:00,218.65,219.42,218.16,218.31,176061.0,218.65,219.42,218.16,218.31,176061.0
2018-10-02 10:10:00,218.34,219.33,218.33,218.87,89530.0,218.34,219.33,218.33,218.87,89530.0
2018-10-02 10:20:00,218.93,219.36,218.61,219.09,142145.0,218.93,219.36,218.61,219.09,142145.0
2018-10-02 10:30:00,219.06,219.17,217.3,217.51,148901.0,219.06,219.17,217.3,217.51,148901.0
2018-10-02 10:40:00,217.53,218.88,217.4,218.83,64458.0,217.53,218.88,217.4,218.83,64458.0
2018-10-02 10:50:00,218.83,219.2,218.31,218.32,66503.0,218.83,219.2,218.31,218.32,66503.0
2018-10-02 11:00:00,218.31,219.06,217.91,219.05,57191.0,218.31,219.06,217.91,219.05,57191.0
2018-10-02 11:10:00,219.01,219.56,218.94,219.23,50802.0,219.01,219.56,218.94,219.23,50802.0
2018-10-02 11:20:00,219.21,220.08,219.2,219.73,71208.0,219.21,220.08,219.2,219.73,71208.0
2018-10-02 11:30:00,219.73,219.75,219.04,219.07,60902.0,219.73,219.75,219.04,219.07,60902.0
2018-10-02 11:40:00,219.05,219.83,218.6,219.83,45722.0,219.05,219.83,218.6,219.83,45722.0
2018-10-02 11:50:00,219.8,219.86,218.89,219.62,38564.0,219.8,219.86,218.89,219.62,38564.0
2018-10-02 12:00:00,219.53,220.14,219.48,220.0,47343.0,219.53,220.14,219.48,220.0,47343.0
2018-10-02 12:10:00,220.0,220.05,219.73,219.75,28004.0,220.0,220.05,219.73,219.75,28004.0
2018-10-02 12:20:00,219.7,219.8,218.71,219.1,59678.0,219.7,219.8,218.71,219.1,59678.0
2018-10-02 12:30:00,219.14,219.85,218.88,219.85,30892.0,219.14,219.85,218.88,219.85,30892.0
2018-10-02 12:40:00,219.81,219.89,218.76,218.92,35490.0,219.81,219.89,218.76,218.92,35490.0
2018-10-02 12:50:00,218.96,219.15,218.65,219.06,25254.0,218.96,219.15,218.65,219.06,25254.0
2018-10-02 13:00:00,219.0,219.22,218.5,218.86,32787.0,219.0,219.22,218.5,218.86,32787.0
2018-10-02 13:10:00,218.91,219.12,218.81,219.0,17419.0,218.91,219.12,218.81,219.0,17419.0
2018-10-02 13:20:00,218.96,219.32,218.72,218.73,26344.0,218.96,219.32,218.72,218.73,26344.0
2018-10-02 13:30:00,218.77,219.41,218.76,219.36,19380.0,218.77,219.41,218.76,219.36,19380.0
2018-10-02 13:40:00,219.37,219.4,218.88,219.16,19767.0,219.37,219.4,218.88,219.16,19767.0
2018-10-02 13:50:00,219.16,219.27,218.88,219.03,14525.0,219.16,219.27,218.88,219.03,14525.0
2018-10-02 14:00:00,219.01,219.18,218.65,218.73,25647.0,219.01,219.18,218.65,218.73,25647.0
2018-10-02 14:10:00,218.71,218.76,218.13,218.41,31015.0,218.71,218.76,218.13,218.41,31015.0
2018-10-02 14:20:00,218.46,218.93,218.41,218.77,37647.0,218.46,218.93,218.41,218.77,37647.0
2018-10-02 14:30:00,218.73,218.74,218.15,218.27,30423.0,218.73,218.74,218.15,218.27,30423.0
2018-10-02 14:40:00,218.31,218.59,217.95,218.14,25383.0,218.31,218.59,217.95,218.14,25383.0
2018-10-02 14:50:00,218.13,218.23,217.82,217.96,30384.0,218.13,218.23,217.82,217.96,30384.0
2018-10-02 15:00:00,218.03,218.07,217.42,217.78,38889.0,218.03,218.07,217.42,217.78,38889.0
2018-10-02 15:10:00,217.78,218.08,217.73,217.83,26653.0,217.78,218.08,217.73,217.83,26653.0
2018-10-02 15:20:00,217.88,218.25,217.88,218.1,35547.0,217.88,218.25,217.88,218.1,35547.0
2018-10-02 15:30:00,218.1,218.63,218.1,218.45,70721.0,218.1,218.63,218.1,218.45,70721.0
2018-10-02 15:40:00,218.46,218.83,218.46,218.75,70942.0,218.46,218.83,218.46,218.75,70942.0
2018-10-02 15:50:00,218.75,219.01,218.54,218.91,174066.0,218.75,219.01,218.54,218.91,174066.0
2018-10-03 09:30:00,220.27,220.97,215.76,218.81,321886.0,220.27,220.97,215.76,218.81,321886.0
2018-10-03 09:40:00,218.84,219.66,217.55,217.74,81438.0,218.84,219.66,217.55,217.74,81438.0
2018-10-03 09:50:00,217.68,218.68,217.55,218.08,48405.0,217.68,218.68,217.55,218.08,48405.0
2018-10-03 10:00:00,217.88,218.36,217.49,217.84,58458.0,217.88,218.36,217.49,217.84,58458.0
2018-10-03 10:10:00,217.98,218.8,217.71,218.34,47343.0,217.98,218.8,217.71,218.34,47343.0
2018-10-03 10:20:00,218.47,218.72,218.17,218.24,36986.0,218.47,218.72,218.17,218.24,36986.0
2018-10-03 10:30:00,218.14,218.44,217.84,217.98,14888.0,218.14,218.44,217.84,217.98,14888.0
2018-10-03 10:40:00,217.8,218.42,217.65,218.1,15616.0,217.8,218.42,217.65,218.1,15616.0
2018-10-03 10:50:00,218.15,218.22,217.3,217.75,44720.0,218.15,218.22,217.3,217.75,44720.0
2018-10-03 11:00:00,217.7,217.86,217.33,217.43,44986.0,217.7,217.86,217.33,217.43,44986.0
2018-10-03 11:10:00,217.47,217.62,217.2,217.34,26412.0,217.47,217.62,217.2,217.34,26412.0
2018-10-03 11:20:00,217.37,217.82,217.31,217.72,30979.0,217.37,217.82,217.31,217.72,30979.0
2018-10-03 11:30:00,217.77,217.82,217.07,217.58,30150.0,217.77,217.82,217.07,217.58,30150.0
2018-10-03 11:40:00,217.61,217.78,217.47,217.69,14076.0,217.61,217.78,217.47,217.69,14076.0
2018-10-03 11:50:00,217.74,217.84,217.49,217.63,12488.0,217.74,217.84,217.49,217.63,12488.0
2018-10-03 12:00:00,217.7,217.77,217.4,217.49,13497.0,217.7,217.77,217.4,217.49,13497.0
2018-10-03 12:10:00,217.42,217.74,217.42,217.74,8862.0,217.42,217.74,217.42,217.74,8862.0
2018-10-03 12:20:00,217.69,217.88,217.57,217.87,25458.0,217.69,217.88,217.57,217.87,25458.0
2018-10-03 12:30:00,217.85,217.85,217.21,217.39,11853.0,217.85,217.85,217.21,217.39,11853.0
2018-10-03 12:40:00,217.45,217.6,217.31,217.35,15792.0,217.45,217.6,217.31,217.35,15792.0
2018-10-03 12:50:00,217.3,217.3,216.9,216.95,26547.0,217.3,217.3,216.9,216.95,26547.0
2018-10-03 13:00:00,216.89,217.17,216.78,216.93,16905.0,216.89,217.17,216.78,216.93,16905.0
2018-10-03 13:10:00,216.95,216.95,216.47,216.57,17779.0,216.95,216.95,216.47,216.57,17779.0
2018-10-03 13:20:00,216.57,216.65,216.4,216.61,20123.0,216.57,216.65,216.4,216.61,20123.0
2018-10-03 13:30:00,216.55,216.87,216.32,216.72,18581.0,216.55,216.87,216.32,216.72,18581.0
2018-10-03 13:40:00,216.76,216.97,216.6,216.88,16178.0,216.76,216.97,216.6,216.88,16178.0
2018-10-03 13:50:00,216.89,217.26,216.85,217.15,31609.0,216.89,217.26,216.85,217.15,31609.0
2018-10-03 14:00:00,217.11,217.78,217.03,217.61,33238.0,217.11,217.78,217.03,217.61,33238.0
2018-10-03 14:10:00,217.59,217.73,217.2,217.27,15885.0,217.59,217.73,217.2,217.27,15885.0
2018-10-03 14:20:00,217.35,217.76,217.17,217.75,19501.0,217.35,217.76,217.17,217.75,19501.0
2018-10-03 14:30:00,217.8,217.97,216.82,217.18,43447.0,217.8,217.97,216.82,217.18,43447.0
2018-10-03 14:40:00,217.11,217.2,216.71,216.85,24030.0,217.11,217.2,216.71,216.85,24030.0
2018-10-03 14:50:00,216.77,216.82,216.31,216.54,41091.0,216.77,216.82,216.31,216.54,41091.0
2018-10-03 15:00:00,216.66,216.83,216.43,216.54,21292.0,216.66,216.83,216.43,216.54,21292.0
2018-10-03 15:10:00,216.53,216.54,215.97,216.2,50794.0,216.53,216.54,215.97,216.2,50794.0
2018-10-03 15:20:00,216.27,216.59,216.1,216.5,47423.0,216.27,216.59,216.1,216.5,47423.0
2018-10-03 15:30:00,216.51,216.56,215.83,215.83,59785.0,216.51,216.56,215.83,215.83,59785.0
2018-10-03 15:40:00,215.83,216.06,215.82,215.91,65567.0,215.83,216.06,215.82,215.91,65567.0
2018-10-03 15:50:00,215.92,216.35,215.89,216.32,177586.0,215.92,216.35,215.89,216.32,177586.0
2018-10-04 09:30:00,215.0,215.27,212.51,213.02,166673.0,215.0,215.27,212.51,213.02,166673.0
2018-10-04 09:40:00,213.06,213.06,211.16,212.92,129064.0,213.06,213.06,211.16,212.92,129064.0
2018-10-04 09:50:00,212.83,214.42,212.52,212.99,74416.0,212.83,214.42,212.52,212.99,74416.0
2018-10-04 10:00:00,212.89,212.92,211.89,212.27,37731.0,212.89,212.92,211.89,212.27,37731.0
2018-10-04 10:10:00,212.23,212.7,211.69,212.44,59190.0,212.23,212.7,211.69,212.44,59190.0
2018-10-04 10:20:00,212.38,212.78,211.51,211.75,54484.0,212.38,212.78,211.51,211.75,54484.0
2018-10-04 10:30:00,211.75,211.94,211.01,211.66,46142.0,211.75,211.94,211.01,211.66,46142.0
2018-10-04 10:40:00,211.68,211.82,210.94,211.61,115358.0,211.68,211.82,210.94,211.61,115358.0
2018-10-04 10:50:00,211.72,211.93,211.0,211.0,35754.0,211.72,211.93,211.0,211.0,35754.0
2018-10-04 11:00:00,211.0,211.98,210.96,211.85,41563.0,211.0,211.98,210.96,211.85,41563.0
2018-10-04 11:10:00,211.9,212.02,211.72,211.81,51445.0,211.9,212.02,211.72,211.81,51445.0
2018-10-04 11:20:00,211.8,211.84,210.61,210.61,40584.0,211.8,211.84,210.61,210.61,40584.0
2018-10-04 11:30:00,210.63,211.21,210.46,210.61,73459.0,210.63,211.21,210.46,210.61,73459.0
2018-10-04 11:40:00,210.61,210.9,209.97,210.05,128257.0,210.61,210.9,209.97,210.05,128257.0
2018-10-04 11:50:00,210.01,210.11,209.27,209.41,136752.0,210.01,210.11,209.27,209.41,136752.0
2018-10-04 12:00:00,209.35,209.36,208.43,209.09,165202.0,209.35,209.36,208.43,209.09,165202.0
2018-10-04 12:10:00,209.07,209.4,208.76,208.83,98416.0,209.07,209.4,208.76,208.83,98416.0
2018-10-04 12:20:00,208.9,209.4,208.37,209.19,72138.0,208.9,209.4,208.37,209.19,72138.0
2018-10-04 12:30:00,209.27,209.89,208.97,209.24,50538.0,209.27,209.89,208.97,209.24,50538.0
2018-10-04 12:40:00,209.24,209.68,209.12,209.3,46740.0,209.24,209.68,209.12,209.3,46740.0
2018-10-04 12:50:00,209.23,209.27,208.3,208.73,37376.0,209.23,209.27,208.3,208.73,37376.0
2018-10-04 13:00:00,208.68,208.9,208.38,208.73,23249.0,208.68,208.9,208.38,208.73,23249.0
2018-10-04 13:10:00,208.78,209.12,208.39,208.4,37775.0,208.78,209.12,208.39,208.4,37775.0
2018-10-04 13:20:00,208.46,208.55,207.99,208.2,64681.0,208.46,208.55,207.99,208.2,64681.0
2018-10-04 13:30:00,208.2,208.2,206.61,207.0,84397.0,208.2,208.2,206.61,207.0,84397.0
2018-10-04 13:40:00,207.0,208.28,207.0,208.0,92401.0,207.0,208.28,207.0,208.0,92401.0
2018-10-04 13:50:00,208.08,208.73,207.96,208.67,53637.0,208.08,208.73,207.96,208.67,53637.0
2018-10-04 14:00:00,208.76,208.99,208.5,208.59,40290.0,208.76,208.99,208.5,208.59,40290.0
2018-10-04 14:10:00,208.58,208.89,208.43,208.7,35604.0,208.58,208.89,208.43,208.7,35604.0
2018-10-04 14:20:00,208.69,209.69,208.55,209.6,36521.0,208.69,209.69,208.55,209.6,36521.0
2018-10-04 14:30:00,209.57,210.0,209.43,209.85,47023.0,209.57,210.0,209.43,209.85,47023.0
2018-10-04 14:40:00,209.81,209.82,209.28,209.46,44730.0,209.81,209.82,209.28,209.46,44730.0
2018-10-04 14:50:00,209.51,210.33,209.32,210.18,71222.0,209.51,210.33,209.32,210.18,71222.0
2018-10-04 15:00:00,210.17,210.23,209.84,209.92,55578.0,210.17,210.23,209.84,209.92,55578.0
2018-10-04 15:10:00,209.92,210.04,209.73,209.9,40256.0,209.92,210.04,209.73,209.9,40256.0
2018-10-04 15:20:00,209.96,209.96,209.49,209.52,43313.0,209.96,209.96,209.49,209.52,43313.0
2018-10-04 15:30:00,209.57,209.73,209.42,209.55,59694.0,209.57,209.73,209.42,209.55,59694.0
2018-10-04 15:40:00,209.52,209.84,208.65,208.91,159792.0,209.52,209.84,208.65,208.91,159792.0
2018-10-04 15:50:00,208.93,210.09,208.93,210.05,257943.0,208.93,210.09,208.93,210.05,257943.0
2018-10-05 09:30:00,208.57,209.22,206.25,207.81,272982.0,208.57,209.22,206.25,207.81,272982.0
2018-10-05 09:40:00,207.86,208.42,207.15,207.62,166268.0,207.86,208.42,207.15,207.62,166268.0
2018-10-05 09:50:00,207.6,207.9,205.65,206.0,153285.0,207.6,207.9,205.65,206.0,153285.0
2018-10-05 10:00:00,205.79,206.33,204.84,206.11,173222.0,205.79,206.33,204.84,206.11,173222.0
2018-10-05 10:10:00,206.27,206.27,204.7,205.4,126552.0,206.27,206.27,204.7,205.4,126552.0
2018-10-05 10:20:00,205.54,207.7,205.51,206.63,72324.0,205.54,207.7,205.51,206.63,72324.0
2018-10-05 10:30:00,206.52,207.14,206.21,206.29,38076.0,206.52,207.14,206.21,206.29,38076.0
2018-10-05 10:40:00,206.24,206.32,205.77,206.06,62432.0,206.24,206.32,205.77,206.06,62432.0
2018-10-05 10:50:00,206.01,206.84,205.89,206.1,89702.0,206.01,206.84,205.89,206.1,89702.0
2018-10-05 11:00:00,206.13,206.39,205.66,205.91,74199.0,206.13,206.39,205.66,205.91,74199.0
2018-10-05 11:10:00,205.82,206.03,205.23,205.75,103776.0,205.82,206.03,205.23,205.75,103776.0
2018-10-05 11:20:00,205.7,206.38,205.5,205.92,159687.0,205.7,206.38,205.5,205.92,159687.0
2018-10-05 11:30:00,205.91,205.91,204.86,205.36,67490.0,205.91,205.91,204.86,205.36,67490.0
2018-10-05 11:40:00,205.45,205.47,204.52,205.02,38493.0,205.45,205.47,204.52,205.02,38493.0
2018-10-05 11:50:00,205.06,205.31,203.86,203.91,70708.0,205.06,205.31,203.86,203.91,70708.0
2018-10-05 12:00:00,203.91,204.87,203.81,204.74,41342.0,203.91,204.87,203.81,204.74,41342.0
2018-10-05 12:10:00,204.64,204.75,204.05,204.21,48429.0,204.64,204.75,204.05,204.21,48429.0
2018-10-05 12:20:00,204.12,204.51,204.05,204.34,32856.0,204.12,204.51,204.05,204.34,32856.0
2018-10-05 12:30:00,204.29,204.31,203.6,203.83,35916.0,204.29,204.31,203.6,203.83,35916.0
2018-10-05 12:40:00,203.79,204.22,203.1,204.14,31361.0,203.79,204.22,203.1,204.14,31361.0
2018-10-05 12:50:00,204.22,204.64,203.51,203.75,57868.0,204.22,204.64,203.51,203.75,57868.0
2018-10-05 13:00:00,203.79,203.84,202.66,202.78,41978.0,203.79,203.84,202.66,202.78,41978.0
2018-10-05 13:10:00,202.83,203.0,202.55,202.81,50978.0,202.83,203.0,202.55,202.81,50978.0
2018-10-05 13:20:00,202.7,202.78,202.21,202.46,34825.0,202.7,202.78,202.21,202.46,34825.0
2018-10-05 13:30:00,202.44,202.84,202.41,202.67,31250.0,202.44,202.84,202.41,202.67,31250.0
2018-10-05 13:40:00,202.73,203.95,202.73,203.88,81938.0,202.73,203.95,202.73,203.88,81938.0
2018-10-05 13:50:00,203.79,204.18,203.5,203.56,46502.0,203.79,204.18,203.5,203.56,46502.0
2018-10-05 14:00:00,203.62,203.89,202.81,203.15,35520.0,203.62,203.89,202.81,203.15,35520.0
2018-10-05 14:10:00,203.11,204.21,203.11,204.21,35938.0,203.11,204.21,203.11,204.21,35938.0
2018-10-05 14:20:00,204.31,204.85,204.27,204.77,25213.0,204.31,204.85,204.27,204.77,25213.0
2018-10-05 14:30:00,204.69,204.96,204.55,204.78,28882.0,204.69,204.96,204.55,204.78,28882.0
2018-10-05 14:40:00,204.8,205.89,204.8,205.29,47863.0,204.8,205.89,204.8,205.29,47863.0
2018-10-05 14:50:00,205.29,205.88,205.22,205.78,43964.0,205.29,205.88,205.22,205.78,43964.0
2018-10-05 15:00:00,205.79,206.13,205.34,205.9,29071.0,205.79,206.13,205.34,205.9,29071.0
2018-10-05 15:10:00,205.91,206.05,205.52,205.88,31711.0,205.91,206.05,205.52,205.88,31711.0
2018-10-05 15:20:00,205.87,206.17,205.75,205.86,57749.0,205.87,206.17,205.75,205.86,57749.0
2018-10-05 15:30:00,205.86,205.89,205.06,205.26,52333.0,205.86,205.89,205.06,205.26,52333.0
2018-10-05 15:40:00,205.26,206.31,205.23,206.1,67154.0,205.26,206.31,205.23,206.1,67154.0
2018-10-05 15:50:00,206.1,206.19,205.49,205.62,174198.0,206.1,206.19,205.49,205.62,174198.0
2018-10-08 09:30:00,200.59,201.99,198.19,200.7,321829.0,200.59,201.99,198.19,200.7,321829.0
2018-10-08 09:40:00,200.66,201.48,200.01,200.65,218359.0,200.66,201.48,200.01,200.65,218359.0
2018-10-08 09:50:00,200.6,201.97,200.03,201.34,247831.0,200.6,201.97,200.03,201.34,247831.0
2018-10-08 10:00:00,201.34,201.38,200.31,201.32,103916.0,201.34,201.38,200.31,201.32,103916.0
2018-10-08 10:10:00,201.4,203.1,200.94,202.52,98088.0,201.4,203.1,200.94,202.52,98088.0
2018-10-08 10:20:00,202.39,203.88,202.31,203.83,61767.0,202.39,203.88,202.31,203.83,61767.0
2018-10-08 10:30:00,203.76,203.9,202.59,203.22,50912.0,203.76,203.9,202.59,203.22,50912.0
2018-10-08 10:40:00,203.21,203.84,202.97,203.0,39632.0,203.21,203.84,202.97,203.0,39632.0
2018-10-08 10:50:00,203.05,204.23,202.6,204.11,60756.0,203.05,204.23,202.6,204.11,60756.0
2018-10-08 11:00:00,204.18,204.18,202.36,202.71,33439.0,204.18,204.18,202.36,202.71,33439.0
2018-10-08 11:10:00,202.73,203.0,202.0,202.1,75626.0,202.73,203.0,202.0,202.1,75626.0
2018-10-08 11:20:00,202.18,202.18,201.21,201.4,53943.0,202.18,202.18,201.21,201.4,53943.0
2018-10-08 11:30:00,201.15,201.75,200.59,200.79,51621.0,201.15,201.75,200.59,200.79,51621.0
2018-10-08 11:40:00,200.86,200.95,200.12,200.47,72874.0,200.86,200.95,200.12,200.47,72874.0
2018-10-08 11:50:00,200.5,201.66,200.5,201.6,101471.0,200.5,201.66,200.5,201.6,101471.0
2018-10-08 12:00:00,201.47,201.74,200.98,201.36,27311.0,201.47,201.74,200.98,201.36,27311.0
2018-10-08 12:10:00,201.4,201.45,200.93,201.0,14103.0,201.4,201.45,200.93,201.0,14103.0
2018-10-08 12:20:00,201.1,201.75,200.57,201.62,50599.0,201.1,201.75,200.57,201.62,50599.0
2018-10-08 12:30:00,201.52,201.58,200.96,201.41,25400.0,201.52,201.58,200.96,201.41,25400.0
2018-10-08 12:40:00,201.41,201.6,201.0,201.13,19480.0,201.41,201.6,201.0,201.13,19480.0
2018-10-08 12:50:00,201.18,201.41,199.68,199.72,41935.0,201.18,201.41,199.68,199.72,41935.0
2018-10-08 13:00:00,199.85,200.76,199.71,200.67,25701.0,199.85,200.76,199.71,200.67,25701.0
2018-10-08 13:10:00,200.65,200.71,200.0,200.17,21590.0,200.65,200.71,200.0,200.17,21590.0
2018-10-08 13:20:00,200.11,200.7,200.0,200.45,16772.0,200.11,200.7,200.0,200.45,16772.0
2018-10-08 13:30:00,200.55,201.62,200.55,201.53,14436.0,200.55,201.62,200.55,201.53,14436.0
2018-10-08 13:40:00,201.7,202.26,201.7,202.16,30203.0,201.7,202.26,201.7,202.16,30203.0
2018-10-08 13:50:00,202.2,202.49,201.94,202.17,34319.0,202.2,202.49,201.94,202.17,34319.0
2018-10-08 14:00:00,202.18,203.62,202.1,203.47,21285.0,202.18,203.62,202.1,203.47,21285.0
2018-10-08 14:10:00,203.36,203.6,202.86,203.02,37408.0,203.36,203.6,202.86,203.02,37408.0
2018-10-08 14:20:00,203.01,203.49,202.82,202.9,28045.0,203.01,203.49,202.82,202.9,28045.0
2018-10-08 14:30:00,202.9,203.65,202.9,203.26,36391.0,202.9,203.65,202.9,203.26,36391.0
2018-10-08 14:40:00,203.21,203.88,203.02,203.83,34193.0,203.21,203.88,203.02,203.83,34193.0
2018-10-08 14:50:00,203.87,204.2,203.4,203.55,49068.0,203.87,204.2,203.4,203.55,49068.0
2018-10-08 15:00:00,203.55,204.42,203.55,204.0,26352.0,203.55,204.42,203.55,204.0,26352.0
2018-10-08 15:10:00,203.96,204.63,203.93,204.37,34848.0,203.96,204.63,203.93,204.37,34848.0
2018-10-08 15:20:00,204.32,204.41,203.39,203.57,35024.0,204.32,204.41,203.39,203.57,35024.0
2018-10-08 15:30:00,203.64,203.98,203.52,203.83,27553.0,203.64,203.98,203.52,203.83,27553.0
2018-10-08 15:40:00,203.93,204.0,203.64,203.7,43413.0,203.93,204.0,203.64,203.7,43413.0
2018-10-08 15:50:00,203.78,204.07,203.62,203.98,191187.0,203.78,204.07,203.62,203.98,191187.0
2018-10-09 09:30:00,201.8,202.0,199.81,200.47,182110.0,201.8,202.0,199.81,200.47,182110.0
2018-10-09 09:40:00,200.4,200.93,199.42,200.33,103838.0,200.4,200.93,199.42,200.33,103838.0
2018-10-09 09:50:00,200.35,201.58,200.0,201.24,164900.0,200.35,201.58,200.0,201.24,164900.0
2018-10-09 10:00:00,201.32,201.6,200.2,200.25,59294.0,201.32,201.6,200.2,200.25,59294.0
2018-10-09 10:10:00,200.29,200.68,199.88,200.64,45036.0,200.29,200.68,199.88,200.64,45036.0
2018-10-09 10:20:00,200.69,202.24,200.56,201.63,57005.0,200.69,202.24,200.56,201.63,57005.0
2018-10-09 10:30:00,201.74,202.21,201.55,201.7,44584.0,201.74,202.21,201.55,201.7,44584.0
2018-10-09 10:40:00,201.73,202.86,201.7,202.51,79976.0,201.73,202.86,201.7,202.51,79976.0
2018-10-09 10:50:00,202.4,202.69,201.52,201.66,84246.0,202.4,202.69,201.52,201.66,84246.0
2018-10-09 11:00:00,201.7,202.02,200.92,200.94,40411.0,201.7,202.02,200.92,200.94,40411.0
2018-10-09 11:10:00,201.01,201.92,200.86,201.51,33109.0,201.01,201.92,200.86,201.51,33109.0
2018-10-09 11:20:00,201.55,202.88,201.43,202.41,31435.0,201.55,202.88,201.43,202.41,31435.0
2018-10-09 11:30:00,202.52,202.72,202.16,202.17,26097.0,202.52,202.72,202.16,202.17,26097.0
2018-10-09 11:40:00,202.09,202.5,201.73,202.46,20738.0,202.09,202.5,201.73,202.46,20738.0
2018-10-09 11:50:00,202.41,203.36,202.36,202.68,24899.0,202.41,203.36,202.36,202.68,24899.0
2018-10-09 12:00:00,202.65,203.24,202.61,202.88,31434.0,202.65,203.24,202.61,202.88,31434.0
2018-10-09 12:10:00,202.84,202.92,202.08,202.18,32408.0,202.84,202.92,202.08,202.18,32408.0
2018-10-09 12:20:00,202.17,202.77,202.1,202.36,23686.0,202.17,202.77,202.1,202.36,23686.0
2018-10-09 12:30:00,202.28,202.31,201.88,202.17,24264.0,202.28,202.31,201.88,202.17,24264.0
2018-10-09 12:40:00,202.08,202.18,200.92,201.46,18747.0,202.08,202.18,200.92,201.46,18747.0
2018-10-09 12:50:00,201.39,201.4,200.96,201.12,15058.0,201.39,201.4,200.96,201.12,15058.0
2018-10-09 13:00:00,201.01,201.1,200.35,200.75,22046.0,201.01,201.1,200.35,200.75,22046.0
2018-10-09 13:10:00,200.87,200.98,200.31,200.37,40314.0,200.87,200.98,200.31,200.37,40314.0
2018-10-09 13:20:00,200.39,200.6,200.18,200.44,24456.0,200.39,200.6,200.18,200.44,24456.0
2018-10-09 13:30:00,200.44,200.51,199.91,199.95,89802.0,200.44,200.51,199.91,199.95,89802.0
2018-10-09 13:40:00,199.93,200.44,199.88,200.43,38077.0,199.93,200.44,199.88,200.43,38077.0
2018-10-09 13:50:00,200.37,200.49,200.19,200.23,56540.0,200.37,200.49,200.19,200.23,56540.0
2018-10-09 14:00:00,200.28,200.55,200.01,200.55,18763.0,200.28,200.55,200.01,200.55,18763.0
2018-10-09 14:10:00,200.6,201.0,200.47,200.73,41727.0,200.6,201.0,200.47,200.73,41727.0
2018-10-09 14:20:00,200.7,201.52,200.7,201.25,62703.0,200.7,201.52,200.7,201.25,62703.0
2018-10-09 14:30:00,201.35,201.38,200.69,200.93,57265.0,201.35,201.38,200.69,200.93,57265.0
2018-10-09 14:40:00,200.77,201.04,200.49,200.95,14626.0,200.77,201.04,200.49,200.95,14626.0
2018-10-09 14:50:00,200.95,201.34,200.94,201.01,17254.0,200.95,201.34,200.94,201.01,17254.0
2018-10-09 15:00:00,201.05,201.3,200.82,201.18,22245.0,201.05,201.3,200.82,201.18,22245.0
2018-10-09 15:10:00,201.16,201.33,200.95,201.17,48034.0,201.16,201.33,200.95,201.17,48034.0
2018-10-09 15:20:00,201.21,201.22,200.57,200.63,36090.0,201.21,201.22,200.57,200.63,36090.0
2018-10-09 15:30:00,200.62,201.15,200.57,201.14,61424.0,200.62,201.15,200.57,201.14,61424.0
2018-10-09 15:40:00,201.12,201.37,200.97,201.04,88697.0,201.12,201.37,200.97,201.04,88697.0
2018-10-09 15:50:00,201.04,201.16,200.67,200.84,176634.0,201.04,201.16,200.67,200.84,176634.0
2018-10-10 09:30:00,198.0,198.8,196.32,196.58,227678.0,198.0,198.8,196.32,196.58,227678.0
2018-10-10 09:40:00,196.5,197.29,195.28,195.53,144125.0,196.5,197.29,195.28,195.53,144125.0
2018-10-10 09:50:00,195.47,195.5,192.65,193.44,206599.0,195.47,195.5,192.65,193.44,206599.0
2018-10-10 10:00:00,193.3,194.46,192.2,194.46,221558.0,193.3,194.46,192.2,194.46,221558.0
2018-10-10 10:10:00,194.32,195.05,193.31,194.49,127087.0,194.32,195.05,193.31,194.49,127087.0
2018-10-10 10:20:00,194.41,195.21,194.13,195.06,108084.0,194.41,195.21,194.13,195.06,108084.0
2018-10-10 10:30:00,194.96,195.3,194.03,194.48,92576.0,194.96,195.3,194.03,194.48,92576.0
2018-10-10 10:40:00,194.44,195.0,193.83,194.62,96427.0,194.44,195.0,193.83,194.62,96427.0
2018-10-10 10:50:00,194.86,195.23,193.79,194.18,73532.0,194.86,195.23,193.79,194.18,73532.0
2018-10-10 11:00:00,194.14,194.45,192.8,193.27,52898.0,194.14,194.45,192.8,193.27,52898.0
2018-10-10 11:10:00,193.26,193.74,192.84,193.11,48444.0,193.26,193.74,192.84,193.11,48444.0
2018-10-10 11:20:00,193.12,193.88,192.55,193.83,67932.0,193.12,193.88,192.55,193.83,67932.0
2018-10-10 11:30:00,193.83,193.85,193.07,193.28,63492.0,193.83,193.85,193.07,193.28,63492.0
2018-10-10 11:40:00,193.39,194.44,193.34,194.44,43029.0,193.39,194.44,193.34,194.44,43029.0
2018-10-10 11:50:00,194.39,194.45,193.8,194.09,50570.0,194.39,194.45,193.8,194.09,50570.0
2018-10-10 12:00:00,194.02,194.49,193.75,194.46,57133.0,194.02,194.49,193.75,194.46,57133.0
2018-10-10 12:10:00,194.44,195.65,194.29,195.62,39249.0,194.44,195.65,194.29,195.62,39249.0
2018-10-10 12:20:00,195.51,195.66,194.57,194.81,54082.0,195.51,195.66,194.57,194.81,54082.0
2018-10-10 12:30:00,194.75,195.0,194.47,194.84,42442.0,194.75,195.0,194.47,194.84,42442.0
2018-10-10 12:40:00,194.94,195.15,194.6,194.86,40092.0,194.94,195.15,194.6,194.86,40092.0
2018-10-10 12:50:00,194.84,195.3,194.69,194.96,29677.0,194.84,195.3,194.69,194.96,29677.0
2018-10-10 13:00:00,194.87,195.38,194.33,195.38,27126.0,194.87,195.38,194.33,195.38,27126.0
2018-10-10 13:10:00,195.47,196.58,195.27,196.55,37511.0,195.47,196.58,195.27,196.55,37511.0
2018-10-10 13:20:00,196.53,196.6,196.02,196.28,34770.0,196.53,196.6,196.02,196.28,34770.0
2018-10-10 13:30:00,196.27,196.36,195.88,195.89,16016.0,196.27,196.36,195.88,195.89,16016.0
2018-10-10 13:40:00,196.1,196.6,195.49,196.45,21742.0,196.1,196.6,195.49,196.45,21742.0
2018-10-10 13:50:00,196.31,196.47,195.85,196.07,16753.0,196.31,196.47,195.85,196.07,16753.0
2018-10-10 14:00:00,196.05,196.26,195.35,195.75,32531.0,196.05,196.26,195.35,195.75,32531.0
2018-10-10 14:10:00,195.69,196.48,195.68,196.12,23367.0,195.69,196.48,195.68,196.12,23367.0
2018-10-10 14:20:00,196.19,196.29,195.62,196.27,24216.0,196.19,196.29,195.62,196.27,24216.0
2018-10-10 14:30:00,196.39,196.6,195.37,195.82,46370.0,196.39,196.6,195.37,195.82,46370.0
2018-10-10 14:40:00,195.9,195.9,195.13,195.66,38088.0,195.9,195.9,195.13,195.66,38088.0
2018-10-10 14:50:00,195.66,195.95,195.32,195.7,39119.0,195.66,195.95,195.32,195.7,39119.0
2018-10-10 15:00:00,195.81,195.81,195.04,195.28,41064.0,195.81,195.81,195.04,195.28,41064.0
2018-10-10 15:10:00,195.22,195.61,194.8,195.27,48974.0,195.22,195.61,194.8,195.27,48974.0
2018-10-10 15:20:00,195.26,195.91,195.15,195.81,47442.0,195.26,195.91,195.15,195.81,47442.0
2018-10-10 15:30:00,195.76,195.76,194.8,194.87,63451.0,195.76,195.76,194.8,194.87,63451.0
2018-10-10 15:40:00,194.86,195.6,194.42,195.42,156566.0,194.86,195.6,194.42,195.42,156566.0
2018-10-10 15:50:00,195.39,195.4,194.15,194.28,337167.0,195.39,195.4,194.15,194.28,337167.0
2018-10-11 09:30:00,189.38,194.19,189.0,191.89,387196.0,189.38,194.19,189.0,191.89,387196.0
2018-10-11 09:40:00,191.83,195.8,191.63,195.43,168925.0,191.83,195.8,191.63,195.43,168925.0
2018-10-11 09:50:00,195.25,197.6,195.21,197.4,124700.0,195.25,197.6,195.21,197.4,124700.0
2018-10-11 10:00:00,197.38,197.44,195.28,196.46,136696.0,197.38,197.44,195.28,196.46,136696.0
2018-10-11 10:10:00,196.55,196.6,194.78,195.0,110889.0,196.55,196.6,194.78,195.0,110889.0
2018-10-11 10:20:00,195.02,195.5,194.57,195.45,53755.0,195.02,195.5,194.57,195.45,53755.0
2018-10-11 10:30:00,195.28,195.59,194.89,195.29,48400.0,195.28,195.59,194.89,195.29,48400.0
2018-10-11 10:40:00,195.24,195.52,194.04,194.04,53282.0,195.24,195.52,194.04,194.04,53282.0
2018-10-11 10:50:00,194.2,195.15,194.2,194.61,34022.0,194.2,195.15,194.2,194.61,34022.0
2018-10-11 11:00:00,194.85,194.85,193.37,193.73,57742.0,194.85,194.85,193.37,193.73,57742.0
2018-10-11 11:10:00,193.65,193.8,192.65,193.33,80811.0,193.65,193.8,192.65,193.33,80811.0
2018-10-11 11:20:00,193.36,194.0,193.17,193.62,67073.0,193.36,194.0,193.17,193.62,67073.0
2018-10-11 11:30:00,193.65,193.73,192.93,193.63,38716.0,193.65,193.73,192.93,193.63,38716.0
2018-10-11 11:40:00,193.7,195.87,193.67,195.87,57341.0,193.7,195.87,193.67,195.87,57341.0
2018-10-11 11:50:00,195.73,196.5,195.27,195.67,50630.0,195.73,196.5,195.27,195.67,50630.0
2018-10-11 12:00:00,195.58,196.26,194.59,194.59,143019.0,195.58,196.26,194.59,194.59,143019.0
2018-10-11 12:10:00,194.84,195.53,194.84,195.44,39745.0,194.84,195.53,194.84,195.44,39745.0
2018-10-11 12:20:00,195.35,196.09,195.35,195.5,26785.0,195.35,196.09,195.35,195.5,26785.0
2018-10-11 12:30:00,195.4,195.45,194.8,194.84,19931.0,195.4,195.45,194.8,194.84,19931.0
2018-10-11 12:40:00,194.76,195.55,194.7,195.01,18070.0,194.76,195.55,194.7,195.01,18070.0
2018-10-11 12:50:00,194.85,195.09,194.5,194.76,53184.0,194.85,195.09,194.5,194.76,53184.0
2018-10-11 13:00:00,194.63,194.87,193.92,194.09,106413.0,194.63,194.87,193.92,194.09,106413.0
2018-10-11 13:10:00,194.09,194.9,193.98,194.69,31654.0,194.09,194.9,193.98,194.69,31654.0
2018-10-11 13:20:00,194.63,194.89,194.34,194.87,30935.0,194.63,194.89,194.34,194.87,30935.0
2018-10-11 13:30:00,194.88,194.94,194.48,194.92,17727.0,194.88,194.94,194.48,194.92,17727.0
2018-10-11 13:40:00,194.94,194.98,194.22,194.22,26851.0,194.94,194.98,194.22,194.22,26851.0
2018-10-11 13:50:00,194.16,194.65,193.9,194.64,26477.0,194.16,194.65,193.9,194.64,26477.0
2018-10-11 14:00:00,194.57,194.9,194.32,194.38,33455.0,194.57,194.9,194.32,194.38,33455.0
2018-10-11 14:10:00,194.34,194.36,193.66,194.1,52357.0,194.34,194.36,193.66,194.1,52357.0
2018-10-11 14:20:00,194.12,194.39,193.69,194.04,33093.0,194.12,194.39,193.69,194.04,33093.0
2018-10-11 14:30:00,193.98,194.15,193.41,193.75,51029.0,193.98,194.15,193.41,193.75,51029.0
2018-10-11 14:40:00,193.82,193.94,192.02,192.21,110342.0,193.82,193.94,192.02,192.21,110342.0
2018-10-11 14:50:00,192.21,193.11,192.02,192.53,54908.0,192.21,193.11,192.02,192.53,54908.0
2018-10-11 15:00:00,192.53,193.15,191.94,192.27,75973.0,192.53,193.15,191.94,192.27,75973.0
2018-10-11 15:10:00,192.28,195.59,192.07,195.54,118434.0,192.28,195.59,192.07,195.54,118434.0
2018-10-11 15:20:00,195.43,196.29,194.43,195.6,120904.0,195.43,196.29,194.43,195.6,120904.0
2018-10-11 15:30:00,195.56,196.32,194.26,195.64,84175.0,195.56,196.32,194.26,195.64,84175.0
2018-10-11 15:40:00,195.59,196.49,194.66,196.29,188716.0,195.59,196.49,194.66,196.29,188716.0
2018-10-11 15:50:00,196.31,198.14,196.18,198.0,442117.0,196.31,198.14,196.18,198.0,442117.0
2018-10-12 09:30:00,205.4,206.65,202.94,204.19,502974.0,205.4,206.65,202.94,204.19,502974.0
2018-10-12 09:40:00,203.9,204.28,202.05,202.42,112078.0,203.9,204.28,202.05,202.42,112078.0
2018-10-12 09:50:00,202.41,203.1,201.23,202.95,106252.0,202.41,203.1,201.23,202.95,106252.0
2018-10-12 10:00:00,202.96,203.93,202.62,203.18,75041.0,202.96,203.93,202.62,203.18,75041.0
2018-10-12 10:10:00,203.11,203.31,202.5,202.6,49002.0,203.11,203.31,202.5,202.6,49002.0
2018-10-12 10:20:00,202.51,203.19,202.09,202.23,65222.0,202.51,203.19,202.09,202.23,65222.0
2018-10-12 10:30:00,202.08,203.73,202.0,203.54,50966.0,202.08,203.73,202.0,203.54,50966.0
2018-10-12 10:40:00,203.62,204.27,203.45,203.9,50576.0,203.62,204.27,203.45,203.9,50576.0
2018-10-12 10:50:00,203.93,205.09,203.92,204.56,87247.0,203.93,205.09,203.92,204.56,87247.0
2018-10-12 11:00:00,204.68,204.79,204.02,204.52,46528.0,204.68,204.79,204.02,204.52,46528.0
2018-10-12 11:10:00,204.55,204.84,202.75,203.21,88515.0,204.55,204.84,202.75,203.21,88515.0
2018-10-12 11:20:00,203.25,203.97,203.19,203.55,79554.0,203.25,203.97,203.19,203.55,79554.0
2018-10-12 11:30:00,203.47,203.75,202.91,203.61,61476.0,203.47,203.75,202.91,203.61,61476.0
2018-10-12 11:40:00,203.49,203.78,202.47,202.69,51955.0,203.49,203.78,202.47,202.69,51955.0
2018-10-12 11:50:00,202.74,202.9,202.16,202.81,42967.0,202.74,202.9,202.16,202.81,42967.0
2018-10-12 12:00:00,202.71,203.5,202.33,203.39,35625.0,202.71,203.5,202.33,203.39,35625.0
2018-10-12 12:10:00,203.45,204.03,202.9,203.84,42418.0,203.45,204.03,202.9,203.84,42418.0
2018-10-12 12:20:00,203.92,204.21,203.28,203.64,65452.0,203.92,204.21,203.28,203.64,65452.0
2018-10-12 12:30:00,203.57,203.71,202.22,202.23,28493.0,203.57,203.71,202.22,202.23,28493.0
2018-10-12 12:40:00,202.24,202.65,200.94,201.28,85215.0,202.24,202.65,200.94,201.28,85215.0
2018-10-12 12:50:00,201.2,203.46,201.08,203.25,39252.0,201.2,203.46,201.08,203.25,39252.0
2018-10-12 13:00:00,203.23,203.81,202.52,203.51,36924.0,203.23,203.81,202.52,203.51,36924.0
2018-10-12 13:10:00,203.6,203.62,202.34,202.69,31645.0,203.6,203.62,202.34,202.69,31645.0
2018-10-12 13:20:00,202.91,203.75,202.79,203.22,18188.0,202.91,203.75,202.79,203.22,18188.0
2018-10-12 13:30:00,203.22,203.5,202.66,203.49,18773.0,203.22,203.5,202.66,203.49,18773.0
2018-10-12 13:40:00,203.59,203.91,202.85,203.62,22865.0,203.59,203.91,202.85,203.62,22865.0
2018-10-12 13:50:00,203.58,203.78,203.02,203.04,38606.0,203.58,203.78,203.02,203.04,38606.0
2018-10-12 14:00:00,203.13,203.33,202.61,203.03,35774.0,203.13,203.33,202.61,203.03,35774.0
2018-10-12 14:10:00,203.14,203.59,202.59,203.37,43864.0,203.14,203.59,202.59,203.37,43864.0
2018-10-12 14:20:00,203.54,203.93,203.03,203.93,33149.0,203.54,203.93,203.03,203.93,33149.0
2018-10-12 14:30:00,203.71,203.74,202.81,203.34,24332.0,203.71,203.74,202.81,203.34,24332.0
2018-10-12 14:40:00,203.34,203.6,202.89,203.51,25033.0,203.34,203.6,202.89,203.51,25033.0
2018-10-12 14:50:00,203.53,204.74,203.52,204.55,33940.0,203.53,204.74,203.52,204.55,33940.0
2018-10-12 15:00:00,204.57,204.7,203.71,204.3,43047.0,204.57,204.7,203.71,204.3,43047.0
2018-10-12 15:10:00,204.24,204.5,203.59,204.22,61570.0,204.24,204.5,203.59,204.22,61570.0
2018-10-12 15:20:00,204.28,204.69,204.01,204.38,49909.0,204.28,204.69,204.01,204.38,49909.0
2018-10-12 15:30:00,204.41,204.53,203.47,203.82,69011.0,204.41,204.53,203.47,203.82,69011.0
2018-10-12 15:40:00,203.79,204.64,203.75,204.64,78841.0,203.79,204.64,203.75,204.64,78841.0
2018-10-12 15:50:00,204.72,204.79,204.23,204.38,225606.0,204.72,204.79,204.23,204.38,225606.0
2018-10-15 09:30:00,201.5,203.69,201.16,203.24,134023.0,201.5,203.69,201.16,203.24,134023.0
2018-10-15 09:40:00,202.74,202.95,201.48,202.1,53818.0,202.74,202.95,201.48,202.1,53818.0
2018-10-15 09:50:00,202.05,202.48,200.46,200.59,68157.0,202.05,202.48,200.46,200.59,68157.0
2018-10-15 10:00:00,200.69,200.83,199.73,200.12,58552.0,200.69,200.83,199.73,200.12,58552.0
2018-10-15 10:10:00,200.14,200.15,199.37,199.4,45037.0,200.14,200.15,199.37,199.4,45037.0
2018-10-15 10:20:00,199.42,200.4,199.3,199.75,34709.0,199.42,200.4,199.3,199.75,34709.0
2018-10-15 10:30:00,199.65,200.25,199.42,199.5,24474.0,199.65,200.25,199.42,199.5,24474.0
2018-10-15 10:40:00,199.5,199.71,198.98,199.44,24407.0,199.5,199.71,198.98,199.44,24407.0
2018-10-15 10:50:00,199.3,199.3,198.78,198.99,31021.0,199.3,199.3,198.78,198.99,31021.0
2018-10-15 11:00:00,199.0,200.26,198.9,200.21,37984.0,199.0,200.26,198.9,200.21,37984.0
2018-10-15 11:10:00,200.21,200.68,199.81,199.81,43327.0,200.21,200.68,199.81,199.81,43327.0
2018-10-15 11:20:00,199.96,201.07,199.96,201.07,37787.0,199.96,201.07,199.96,201.07,37787.0
2018-10-15 11:30:00,201.1,201.43,200.94,201.18,22613.0,201.1,201.43,200.94,201.18,22613.0
2018-10-15 11:40:00,201.1,201.13,200.7,200.93,9588.0,201.1,201.13,200.7,200.93,9588.0
2018-10-15 11:50:00,200.97,201.4,200.14,200.14,35156.0,200.97,201.4,200.14,200.14,35156.0
2018-10-15 12:00:00,200.19,200.59,200.02,200.38,8177.0,200.19,200.59,200.02,200.38,8177.0
2018-10-15 12:10:00,200.31,200.42,199.8,200.06,22989.0,200.31,200.42,199.8,200.06,22989.0
2018-10-15 12:20:00,200.08,200.77,199.96,200.61,7065.0,200.08,200.77,199.96,200.61,7065.0
2018-10-15 12:30:00,200.79,201.4,200.76,201.28,13294.0,200.79,201.4,200.76,201.28,13294.0
2018-10-15 12:40:00,201.19,201.39,200.92,201.39,8097.0,201.19,201.39,200.92,201.39,8097.0
2018-10-15 12:50:00,201.34,201.78,201.17,201.25,12279.0,201.34,201.78,201.17,201.25,12279.0
2018-10-15 13:00:00,201.41,202.19,201.35,201.96,36187.0,201.41,202.19,201.35,201.96,36187.0
2018-10-15 13:10:00,202.02,202.2,201.42,201.46,20424.0,202.02,202.2,201.42,201.46,20424.0
2018-10-15 13:20:00,201.52,201.53,200.87,200.88,14502.0,201.52,201.53,200.87,200.88,14502.0
2018-10-15 13:30:00,200.86,201.48,200.73,201.22,8688.0,200.86,201.48,200.73,201.22,8688.0
2018-10-15 13:40:00,201.18,201.97,201.17,201.9,6959.0,201.18,201.97,201.17,201.9,6959.0
2018-10-15 13:50:00,201.74,201.9,201.2,201.42,9287.0,201.74,201.9,201.2,201.42,9287.0
2018-10-15 14:00:00,201.16,201.35,200.8,201.34,11574.0,201.16,201.35,200.8,201.34,11574.0
2018-10-15 14:10:00,201.32,201.32,200.62,200.81,7812.0,201.32,201.32,200.62,200.81,7812.0
2018-10-15 14:20:00,200.84,200.97,200.38,200.43,21769.0,200.84,200.97,200.38,200.43,21769.0
2018-10-15 14:30:00,200.31,200.63,200.29,200.44,12593.0,200.31,200.63,200.29,200.44,12593.0
2018-10-15 14:40:00,200.48,200.75,200.42,200.67,27984.0,200.48,200.75,200.42,200.67,27984.0
2018-10-15 14:50:00,200.77,201.26,200.7,200.92,19111.0,200.77,201.26,200.7,200.92,19111.0
2018-10-15 15:00:00,200.78,201.13,200.64,200.76,23552.0,200.78,201.13,200.64,200.76,23552.0
2018-10-15 15:10:00,200.64,200.64,200.21,200.48,17000.0,200.64,200.64,200.21,200.48,17000.0
2018-10-15 15:20:00,200.37,201.01,200.32,200.78,12448.0,200.37,201.01,200.32,200.78,12448.0
2018-10-15 15:30:00,200.66,200.78,200.2,200.4,23367.0,200.66,200.78,200.2,200.4,23367.0
2018-10-15 15:40:00,200.39,200.7,200.21,200.38,34367.0,200.39,200.7,200.21,200.38,34367.0
2018-10-15 15:50:00,200.32,200.63,199.85,200.09,128640.0,200.32,200.63,199.85,200.09,128640.0
2018-10-16 09:30:00,202.0,202.13,201.24,201.37,135279.0,202.0,202.13,201.24,201.37,135279.0
2018-10-16 09:40:00,201.31,202.08,201.1,201.49,70321.0,201.31,202.08,201.1,201.49,70321.0
2018-10-16 09:50:00,201.52,202.21,201.1,202.06,71486.0,201.52,202.21,201.1,202.06,71486.0
2018-10-16 10:00:00,202.17,202.25,201.51,201.75,60179.0,202.17,202.25,201.51,201.75,60179.0
2018-10-16 10:10:00,201.85,201.86,200.55,200.62,31636.0,201.85,201.86,200.55,200.62,31636.0
2018-10-16 10:20:00,200.62,201.27,200.3,200.39,51913.0,200.62,201.27,200.3,200.39,51913.0
2018-10-16 10:30:00,200.33,200.85,199.71,200.81,43424.0,200.33,200.85,199.71,200.81,43424.0
2018-10-16 10:40:00,200.96,201.52,200.7,200.84,26061.0,200.96,201.52,200.7,200.84,26061.0
2018-10-16 10:50:00,200.92,201.49,200.78,201.11,68161.0,200.92,201.49,200.78,201.11,68161.0
2018-10-16 11:00:00,201.16,201.38,200.65,200.65,80063.0,201.16,201.38,200.65,200.65,80063.0
2018-10-16 11:10:00,200.71,201.79,200.65,201.48,34027.0,200.71,201.79,200.65,201.48,34027.0
2018-10-16 11:20:00,201.45,202.4,201.45,202.06,49254.0,201.45,202.4,201.45,202.06,49254.0
2018-10-16 11:30:00,201.99,202.74,201.94,202.46,28897.0,201.99,202.74,201.94,202.46,28897.0
2018-10-16 11:40:00,202.45,202.8,202.29,202.73,25383.0,202.45,202.8,202.29,202.73,25383.0
2018-10-16 11:50:00,202.73,203.4,202.56,203.29,41930.0,202.73,203.4,202.56,203.29,41930.0
2018-10-16 12:00:00,203.38,203.4,203.01,203.28,21441.0,203.38,203.4,203.01,203.28,21441.0
2018-10-16 12:10:00,203.25,203.4,202.56,202.67,27183.0,203.25,203.4,202.56,202.67,27183.0
2018-10-16 12:20:00,202.74,202.99,202.47,202.53,18242.0,202.74,202.99,202.47,202.53,18242.0
2018-10-16 12:30:00,202.59,202.65,202.41,202.44,14731.0,202.59,202.65,202.41,202.44,14731.0
2018-10-16 12:40:00,202.39,202.74,202.36,202.59,31705.0,202.39,202.74,202.36,202.59,31705.0
2018-10-16 12:50:00,202.58,202.76,202.36,202.73,18415.0,202.58,202.76,202.36,202.73,18415.0
2018-10-16 13:00:00,202.72,203.06,202.64,202.95,19586.0,202.72,203.06,202.64,202.95,19586.0
2018-10-16 13:10:00,203.06,203.12,202.74,202.82,21927.0,203.06,203.12,202.74,202.82,21927.0
2018-10-16 13:20:00,202.73,202.75,202.04,202.22,31107.0,202.73,202.75,202.04,202.22,31107.0
2018-10-16 13:30:00,202.29,202.53,202.08,202.13,14596.0,202.29,202.53,202.08,202.13,14596.0
2018-10-16 13:40:00,202.14,202.64,202.14,202.5,16661.0,202.14,202.64,202.14,202.5,16661.0
2018-10-16 13:50:00,202.45,202.47,201.89,202.18,21101.0,202.45,202.47,201.89,202.18,21101.0
2018-10-16 14:00:00,202.24,202.63,202.19,202.59,19985.0,202.24,202.63,202.19,202.59,19985.0
2018-10-16 14:10:00,202.6,202.71,202.43,202.53,11840.0,202.6,202.71,202.43,202.53,11840.0
2018-10-16 14:20:00,202.6,202.66,202.37,202.59,16775.0,202.6,202.66,202.37,202.59,16775.0
2018-10-16 14:30:00,202.64,203.4,202.57,203.06,76663.0,202.64,203.4,202.57,203.06,76663.0
2018-10-16 14:40:00,203.11,203.4,202.84,203.24,32620.0,203.11,203.4,202.84,203.24,32620.0
2018-10-16 14:50:00,203.3,203.31,202.62,202.84,57175.0,203.3,203.31,202.62,202.84,57175.0
2018-10-16 15:00:00,202.79,202.96,202.59,202.96,22164.0,202.79,202.96,202.59,202.96,22164.0
2018-10-16 15:10:00,202.95,203.28,202.75,203.2,32293.0,202.95,203.28,202.75,203.2,32293.0
2018-10-16 15:20:00,203.14,203.21,202.81,203.03,26070.0,203.14,203.21,202.81,203.03,26070.0
2018-10-16 15:30:00,203.01,203.32,202.99,203.29,36831.0,203.01,203.32,202.99,203.29,36831.0
2018-10-16 15:40:00,203.32,203.52,203.02,203.43,64187.0,203.32,203.52,203.02,203.43,64187.0
2018-10-16 15:50:00,203.45,203.67,202.94,203.33,167553.0,203.45,203.67,202.94,203.33,167553.0
2018-10-17 09:30:00,203.74,203.75,201.21,201.21,102889.0,203.74,203.75,201.21,201.21,102889.0
2018-10-17 09:40:00,201.4,202.69,201.38,202.05,39641.0,201.4,202.69,201.38,202.05,39641.0
2018-10-17 09:50:00,201.81,201.88,200.39,200.47,56124.0,201.81,201.88,200.39,200.47,56124.0
2018-10-17 10:00:00,200.35,201.12,199.84,201.11,38131.0,200.35,201.12,199.84,201.11,38131.0
2018-10-17 10:10:00,201.18,201.38,200.57,200.87,9979.0,201.18,201.38,200.57,200.87,9979.0
2018-10-17 10:20:00,200.79,201.05,199.65,200.29,22870.0,200.79,201.05,199.65,200.29,22870.0
2018-10-17 10:30:00,200.46,200.59,199.75,200.12,20166.0,200.46,200.59,199.75,200.12,20166.0
2018-10-17 10:40:00,199.91,200.4,199.4,200.4,42465.0,199.91,200.4,199.4,200.4,42465.0
2018-10-17 10:50:00,200.16,200.88,200.1,200.48,25885.0,200.16,200.88,200.1,200.48,25885.0
2018-10-17 11:00:00,200.51,200.77,199.83,200.37,39661.0,200.51,200.77,199.83,200.37,39661.0
2018-10-17 11:10:00,200.15,200.34,199.69,199.83,18544.0,200.15,200.34,199.69,199.83,18544.0
2018-10-17 11:20:00,199.73,199.99,199.57,199.65,21190.0,199.73,199.99,199.57,199.65,21190.0
2018-10-17 11:30:00,199.61,199.91,199.43,199.65,30479.0,199.61,199.91,199.43,199.65,30479.0
2018-10-17 11:40:00,199.65,200.35,199.52,199.84,38194.0,199.65,200.35,199.52,199.84,38194.0
2018-10-17 11:50:00,199.75,199.75,198.75,199.02,43039.0,199.75,199.75,198.75,199.02,43039.0
2018-10-17 12:00:00,199.13,199.42,198.78,199.33,36434.0,199.13,199.42,198.78,199.33,36434.0
2018-10-17 12:10:00,199.34,200.03,199.18,199.93,55696.0,199.34,200.03,199.18,199.93,55696.0
2018-10-17 12:20:00,199.93,200.42,199.7,199.99,50868.0,199.93,200.42,199.7,199.99,50868.0
2018-10-17 12:30:00,199.89,200.27,199.86,200.15,8067.0,199.89,200.27,199.86,200.15,8067.0
2018-10-17 12:40:00,200.23,200.53,199.59,199.78,18982.0,200.23,200.53,199.59,199.78,18982.0
2018-10-17 12:50:00,199.78,200.9,199.78,200.88,11781.0,199.78,200.9,199.78,200.88,11781.0
2018-10-17 13:00:00,200.88,201.5,200.63,201.39,32142.0,200.88,201.5,200.63,201.39,32142.0
2018-10-17 13:10:00,201.32,201.82,201.01,201.3,22897.0,201.32,201.82,201.01,201.3,22897.0
2018-10-17 13:20:00,201.3,201.5,200.96,200.96,14128.0,201.3,201.5,200.96,200.96,14128.0
2018-10-17 13:30:00,201.16,201.54,200.85,201.42,10900.0,201.16,201.54,200.85,201.42,10900.0
2018-10-17 13:40:00,201.38,201.42,200.98,201.11,8007.0,201.38,201.42,200.98,201.11,8007.0
2018-10-17 13:50:00,201.09,201.54,201.01,201.54,35410.0,201.09,201.54,201.01,201.54,35410.0
2018-10-17 14:00:00,201.45,202.08,201.19,202.05,56392.0,201.45,202.08,201.19,202.05,56392.0
2018-10-17 14:10:00,202.03,202.03,200.71,200.88,16716.0,202.03,202.03,200.71,200.88,16716.0
2018-10-17 14:20:00,200.77,200.85,200.01,200.24,16125.0,200.77,200.85,200.01,200.24,16125.0
2018-10-17 14:30:00,200.1,200.69,200.1,200.46,9888.0,200.1,200.69,200.1,200.46,9888.0
2018-10-17 14:40:00,200.57,200.7,200.39,200.56,11276.0,200.57,200.7,200.39,200.56,11276.0
2018-10-17 14:50:00,200.55,201.25,200.47,201.12,10570.0,200.55,201.25,200.47,201.12,10570.0
2018-10-17 15:00:00,200.95,201.18,200.59,200.87,17311.0,200.95,201.18,200.59,200.87,17311.0
2018-10-17 15:10:00,200.87,200.95,200.29,200.56,16165.0,200.87,200.95,200.29,200.56,16165.0
2018-10-17 15:20:00,200.51,201.03,200.45,200.88,11838.0,200.51,201.03,200.45,200.88,11838.0
2018-10-17 15:30:00,200.8,201.0,200.28,200.35,18620.0,200.8,201.0,200.28,200.35,18620.0
2018-10-17 15:40:00,200.42,200.61,200.14,200.52,47242.0,200.42,200.61,200.14,200.52,47242.0
2018-10-17 15:50:00,200.43,201.01,200.43,200.68,105841.0,200.43,201.01,200.43,200.68,105841.0
2018-10-18 09:30:00,197.51,197.97,193.56,195.24,269486.0,197.51,197.97,193.56,195.24,269486.0
2018-10-18 09:40:00,195.17,196.95,195.0,196.95,99268.0,195.17,196.95,195.0,196.95,99268.0
2018-10-18 09:50:00,196.94,197.08,195.72,196.0,58063.0,196.94,197.08,195.72,196.0,58063.0
2018-10-18 10:00:00,195.84,196.39,195.33,195.84,75049.0,195.84,196.39,195.33,195.84,75049.0
2018-10-18 10:10:00,195.65,195.82,194.4,195.0,84355.0,195.65,195.82,194.4,195.0,84355.0
2018-10-18 10:20:00,194.98,195.13,194.45,194.58,115163.0,194.98,195.13,194.45,194.58,115163.0
2018-10-18 10:30:00,194.56,194.83,194.0,194.14,150718.0,194.56,194.83,194.0,194.14,150718.0
2018-10-18 10:40:00,194.17,194.21,193.11,193.86,267535.0,194.17,194.21,193.11,193.86,267535.0
2018-10-18 10:50:00,193.93,194.91,193.85,194.18,131407.0,193.93,194.91,193.85,194.18,131407.0
2018-10-18 11:00:00,194.16,194.28,193.72,193.96,78739.0,194.16,194.28,193.72,193.96,78739.0
2018-10-18 11:10:00,193.82,194.06,193.51,193.56,62642.0,193.82,194.06,193.51,193.56,62642.0
2018-10-18 11:20:00,193.56,193.69,192.26,192.36,172831.0,193.56,193.69,192.26,192.36,172831.0
2018-10-18 11:30:00,192.26,192.43,190.56,191.01,234116.0,192.26,192.43,190.56,191.01,234116.0
2018-10-18 11:40:00,191.17,191.46,190.1,190.44,74234.0,191.17,191.46,190.1,190.44,74234.0
2018-10-18 11:50:00,190.54,190.97,190.1,190.62,67384.0,190.54,190.97,190.1,190.62,67384.0
2018-10-18 12:00:00,190.51,190.94,190.31,190.47,61366.0,190.51,190.94,190.31,190.47,61366.0
2018-10-18 12:10:00,190.52,191.42,190.4,191.38,47189.0,190.52,191.42,190.4,191.38,47189.0
2018-10-18 12:20:00,191.31,192.3,191.27,192.2,59830.0,191.31,192.3,191.27,192.2,59830.0
2018-10-18 12:30:00,192.16,192.66,191.96,192.41,73955.0,192.16,192.66,191.96,192.41,73955.0
2018-10-18 12:40:00,192.49,192.49,191.6,192.19,58630.0,192.49,192.49,191.6,192.19,58630.0
2018-10-18 12:50:00,192.22,192.4,191.86,191.98,53320.0,192.22,192.4,191.86,191.98,53320.0
2018-10-18 13:00:00,191.98,192.07,190.32,190.61,73165.0,191.98,192.07,190.32,190.61,73165.0
2018-10-18 13:10:00,190.54,190.82,190.49,190.59,45122.0,190.54,190.82,190.49,190.59,45122.0
2018-10-18 13:20:00,190.56,191.32,190.3,190.91,41965.0,190.56,191.32,190.3,190.91,41965.0
2018-10-18 13:30:00,190.95,191.82,190.65,191.54,65975.0,190.95,191.82,190.65,191.54,65975.0
2018-10-18 13:40:00,191.43,192.1,191.31,191.93,24562.0,191.43,192.1,191.31,191.93,24562.0
2018-10-18 13:50:00,192.1,192.35,191.63,192.28,37156.0,192.1,192.35,191.63,192.28,37156.0
2018-10-18 14:00:00,192.26,192.95,192.05,192.26,60296.0,192.26,192.95,192.05,192.26,60296.0
2018-10-18 14:10:00,192.35,192.68,191.58,191.81,26150.0,192.35,192.68,191.58,191.81,26150.0
2018-10-18 14:20:00,191.56,192.3,191.5,192.11,46731.0,191.56,192.3,191.5,192.11,46731.0
2018-10-18 14:30:00,191.99,192.82,191.82,192.51,30086.0,191.99,192.82,191.82,192.51,30086.0
2018-10-18 14:40:00,192.54,193.3,192.36,192.85,34289.0,192.54,193.3,192.36,192.85,34289.0
2018-10-18 14:50:00,192.8,193.3,192.3,192.3,38343.0,192.8,193.3,192.3,192.3,38343.0
2018-10-18 15:00:00,192.36,192.64,191.8,191.91,51818.0,192.36,192.64,191.8,191.91,51818.0
2018-10-18 15:10:00,191.91,192.24,191.61,191.68,57496.0,191.91,192.24,191.61,191.68,57496.0
2018-10-18 15:20:00,191.62,192.23,191.48,192.08,45656.0,191.62,192.23,191.48,192.08,45656.0
2018-10-18 15:30:00,192.06,192.13,191.63,192.01,63900.0,192.06,192.13,191.63,192.01,63900.0
2018-10-18 15:40:00,192.07,192.16,191.48,191.59,124225.0,192.07,192.16,191.48,191.59,124225.0
2018-10-18 15:50:00,191.57,191.96,191.38,191.85,219726.0,191.57,191.96,191.38,191.85,219726.0
2018-10-19 09:30:00,194.01,195.65,193.37,195.65,264386.0,194.01,195.65,193.37,195.65,264386.0
2018-10-19 09:40:00,195.57,196.72,195.48,196.47,133548.0,195.57,196.72,195.48,196.47,133548.0
2018-10-19 09:50:00,196.47,197.25,196.02,196.02,84521.0,196.47,197.25,196.02,196.02,84521.0
2018-10-19 10:00:00,196.11,196.87,195.72,196.51,60976.0,196.11,196.87,195.72,196.51,60976.0
2018-10-19 10:10:00,196.42,196.47,195.51,196.02,40632.0,196.42,196.47,195.51,196.02,40632.0
2018-10-19 10:20:00,196.02,196.35,195.65,195.65,32460.0,196.02,196.35,195.65,195.65,32460.0
2018-10-19 10:30:00,195.58,195.69,194.35,194.45,59001.0,195.58,195.69,194.35,194.45,59001.0
2018-10-19 10:40:00,194.56,194.63,193.97,194.36,73053.0,194.56,194.63,193.97,194.36,73053.0
2018-10-19 10:50:00,194.43,194.61,194.27,194.55,27686.0,194.43,194.61,194.27,194.55,27686.0
2018-10-19 11:00:00,194.66,195.12,194.59,194.59,19124.0,194.66,195.12,194.59,194.59,19124.0
2018-10-19 11:10:00,194.66,195.18,194.21,194.21,29105.0,194.66,195.18,194.21,194.21,29105.0
2018-10-19 11:20:00,194.22,194.33,193.57,193.8,33860.0,194.22,194.33,193.57,193.8,33860.0
2018-10-19 11:30:00,193.83,194.11,193.67,193.88,29372.0,193.83,194.11,193.67,193.88,29372.0
2018-10-19 11:40:00,193.8,194.18,193.74,194.03,23550.0,193.8,194.18,193.74,194.03,23550.0
2018-10-19 11:50:00,193.96,194.38,193.41,193.83,25682.0,193.96,194.38,193.41,193.83,25682.0
2018-10-19 12:00:00,193.84,194.04,193.18,193.2,23839.0,193.84,194.04,193.18,193.2,23839.0
2018-10-19 12:10:00,193.28,193.35,192.69,192.8,42449.0,193.28,193.35,192.69,192.8,42449.0
2018-10-19 12:20:00,192.83,193.09,192.17,192.49,29471.0,192.83,193.09,192.17,192.49,29471.0
2018-10-19 12:30:00,192.34,192.51,191.89,192.1,48483.0,192.34,192.51,191.89,192.1,48483.0
2018-10-19 12:40:00,192.09,193.12,191.99,192.94,20843.0,192.09,193.12,191.99,192.94,20843.0
2018-10-19 12:50:00,193.03,193.47,192.68,192.95,22611.0,193.03,193.47,192.68,192.95,22611.0
2018-10-19 13:00:00,192.89,192.89,192.18,192.33,32310.0,192.89,192.89,192.18,192.33,32310.0
2018-10-19 13:10:00,192.33,193.28,192.24,192.94,27622.0,192.33,193.28,192.24,192.94,27622.0
2018-10-19 13:20:00,193.0,193.03,192.52,192.88,18816.0,193.0,193.03,192.52,192.88,18816.0
2018-10-19 13:30:00,192.8,193.26,192.6,192.64,26578.0,192.8,193.26,192.6,192.64,26578.0
2018-10-19 13:40:00,192.66,192.75,192.16,192.57,13152.0,192.66,192.75,192.16,192.57,13152.0
2018-10-19 13:50:00,192.56,192.6,191.91,191.91,30868.0,192.56,192.6,191.91,191.91,30868.0
2018-10-19 14:00:00,191.9,192.0,191.18,191.62,70765.0,191.9,192.0,191.18,191.62,70765.0
2018-10-19 14:10:00,191.59,191.84,191.02,191.06,30453.0,191.59,191.84,191.02,191.06,30453.0
2018-10-19 14:20:00,191.04,192.21,190.89,191.98,45545.0,191.04,192.21,190.89,191.98,45545.0
2018-10-19 14:30:00,191.99,192.22,191.75,191.95,29216.0,191.99,192.22,191.75,191.95,29216.0
2018-10-19 14:40:00,191.84,192.13,191.18,192.09,28732.0,191.84,192.13,191.18,192.09,28732.0
2018-10-19 14:50:00,192.09,192.24,191.74,191.86,19248.0,192.09,192.24,191.74,191.86,19248.0
2018-10-19 15:00:00,191.89,192.42,191.87,192.2,55660.0,191.89,192.42,191.87,192.2,55660.0
2018-10-19 15:10:00,192.21,192.59,192.05,192.59,46560.0,192.21,192.59,192.05,192.59,46560.0
2018-10-19 15:20:00,192.54,193.17,192.25,193.17,54544.0,192.54,193.17,192.25,193.17,54544.0
2018-10-19 15:30:00,193.15,193.16,192.48,192.55,71961.0,193.15,193.16,192.48,192.55,71961.0
2018-10-19 15:40:00,192.55,192.8,192.41,192.58,73822.0,192.55,192.8,192.41,192.58,73822.0
2018-10-19 15:50:00,192.58,192.73,191.75,191.92,166677.0,192.58,192.73,191.75,191.92,166677.0
2018-10-22 09:30:00,197.87,198.71,197.12,197.69,237064.0,197.87,198.71,197.12,197.69,237064.0
2018-10-22 09:40:00,197.79,197.85,196.8,197.3,86675.0,197.79,197.85,196.8,197.3,86675.0
2018-10-22 09:50:00,197.24,197.33,195.0,195.67,162546.0,197.24,197.33,195.0,195.67,162546.0
2018-10-22 10:00:00,195.72,196.51,195.3,195.54,29644.0,195.72,196.51,195.3,195.54,29644.0
2018-10-22 10:10:00,195.53,195.84,195.12,195.53,28029.0,195.53,195.84,195.12,195.53,28029.0
2018-10-22 10:20:00,195.41,195.49,194.73,195.22,31141.0,195.41,195.49,194.73,195.22,31141.0
2018-10-22 10:30:00,194.94,196.78,194.78,196.65,30684.0,194.94,196.78,194.78,196.65,30684.0
2018-10-22 10:40:00,196.8,198.0,196.62,197.82,62667.0,196.8,198.0,196.62,197.82,62667.0
2018-10-22 10:50:00,197.82,198.03,197.18,197.49,50783.0,197.82,198.03,197.18,197.49,50783.0
2018-10-22 11:00:00,197.35,197.77,196.97,197.06,37193.0,197.35,197.77,196.97,197.06,37193.0
2018-10-22 11:10:00,197.0,197.1,196.12,197.08,132522.0,197.0,197.1,196.12,197.08,132522.0
2018-10-22 11:20:00,197.06,197.91,197.0,197.23,58333.0,197.06,197.91,197.0,197.23,58333.0
2018-10-22 11:30:00,197.22,197.59,197.17,197.44,73667.0,197.22,197.59,197.17,197.44,73667.0
2018-10-22 11:40:00,197.36,197.36,196.06,196.5,46967.0,197.36,197.36,196.06,196.5,46967.0
2018-10-22 11:50:00,196.62,196.79,196.18,196.76,22886.0,196.62,196.79,196.18,196.76,22886.0
2018-10-22 12:00:00,196.79,197.52,196.69,196.94,19725.0,196.79,197.52,196.69,196.94,19725.0
2018-10-22 12:10:00,196.9,197.06,196.13,196.8,50980.0,196.9,197.06,196.13,196.8,50980.0
2018-10-22 12:20:00,196.8,197.05,195.92,196.42,40717.0,196.8,197.05,195.92,196.42,40717.0
2018-10-22 12:30:00,196.56,196.6,196.13,196.36,16093.0,196.56,196.6,196.13,196.36,16093.0
2018-10-22 12:40:00,196.48,196.92,196.38,196.74,21302.0,196.48,196.92,196.38,196.74,21302.0
2018-10-22 12:50:00,196.67,196.99,196.41,196.7,29484.0,196.67,196.99,196.41,196.7,29484.0
2018-10-22 13:00:00,196.62,197.48,196.48,197.27,34582.0,196.62,197.48,196.48,197.27,34582.0
2018-10-22 13:10:00,197.31,197.31,196.84,196.93,36529.0,197.31,197.31,196.84,196.93,36529.0
2018-10-22 13:20:00,196.93,197.03,196.71,196.96,80813.0,196.93,197.03,196.71,196.96,80813.0
2018-10-22 13:30:00,196.96,197.66,196.8,197.42,28919.0,196.96,197.66,196.8,197.42,28919.0
2018-10-22 13:40:00,197.39,197.68,196.9,197.0,19446.0,197.39,197.68,196.9,197.0,19446.0
2018-10-22 13:50:00,197.0,197.18,196.8,197.05,24725.0,197.0,197.18,196.8,197.05,24725.0
2018-10-22 14:00:00,197.05,197.6,196.9,197.24,10389.0,197.05,197.6,196.9,197.24,10389.0
2018-10-22 14:10:00,197.28,197.6,197.12,197.22,9665.0,197.28,197.6,197.12,197.22,9665.0
2018-10-22 14:20:00,197.15,197.32,196.9,196.95,19475.0,197.15,197.32,196.9,196.95,19475.0
2018-10-22 14:30:00,196.95,197.58,196.95,197.26,14632.0,196.95,197.58,196.95,197.26,14632.0
2018-10-22 14:40:00,197.28,197.71,197.14,197.67,17953.0,197.28,197.71,197.14,197.67,17953.0
2018-10-22 14:50:00,197.67,197.83,197.59,197.75,29759.0,197.67,197.83,197.59,197.75,29759.0
2018-10-22 15:00:00,197.67,198.3,197.52,198.02,31451.0,197.67,198.3,197.52,198.02,31451.0
2018-10-22 15:10:00,198.07,198.5,198.04,198.04,27494.0,198.07,198.5,198.04,198.04,27494.0
2018-10-22 15:20:00,197.96,198.16,197.68,197.75,25427.0,197.96,198.16,197.68,197.75,25427.0
2018-10-22 15:30:00,197.62,198.49,197.59,197.96,39158.0,197.62,198.49,197.59,197.96,39158.0
2018-10-22 15:40:00,197.92,198.05,197.43,197.46,48778.0,197.92,198.05,197.43,197.46,48778.0
2018-10-22 15:50:00,197.2,197.44,196.18,196.18,206957.0,197.2,197.44,196.18,196.18,206957.0
2018-10-23 09:30:00,190.14,190.98,188.0,190.59,292156.0,190.14,190.98,188.0,190.59,292156.0
2018-10-23 09:40:00,190.46,190.58,189.15,190.0,108390.0,190.46,190.58,189.15,190.0,108390.0
2018-10-23 09:50:00,190.08,190.08,189.19,189.36,78564.0,190.08,190.08,189.19,189.36,78564.0
2018-10-23 10:00:00,189.25,189.39,187.87,188.59,115104.0,189.25,189.39,187.87,188.59,115104.0
2018-10-23 10:10:00,188.55,189.17,188.3,189.09,96026.0,188.55,189.17,188.3,189.09,96026.0
2018-10-23 10:20:00,188.94,189.86,188.56,189.6,63878.0,188.94,189.86,188.56,189.6,63878.0
2018-10-23 10:30:00,189.52,189.63,188.83,189.14,42814.0,189.52,189.63,188.83,189.14,42814.0
2018-10-23 10:40:00,189.16,189.51,188.5,189.01,44997.0,189.16,189.51,188.5,189.01,44997.0
2018-10-23 10:50:00,189.0,189.83,188.8,189.55,51174.0,189.0,189.83,188.8,189.55,51174.0
2018-10-23 11:00:00,189.5,190.85,189.26,190.61,78771.0,189.5,190.85,189.26,190.61,78771.0
2018-10-23 11:10:00,190.8,191.4,190.66,191.24,78991.0,190.8,191.4,190.66,191.24,78991.0
2018-10-23 11:20:00,191.24,191.99,191.24,191.97,59702.0,191.24,191.99,191.24,191.97,59702.0
2018-10-23 11:30:00,191.96,192.22,191.2,191.27,81423.0,191.96,192.22,191.2,191.27,81423.0
2018-10-23 11:40:00,191.3,192.17,191.23,191.8,36249.0,191.3,192.17,191.23,191.8,36249.0
2018-10-23 11:50:00,191.95,192.28,191.79,191.95,41391.0,191.95,192.28,191.79,191.95,41391.0
2018-10-23 12:00:00,191.94,193.29,191.86,193.2,46484.0,191.94,193.29,191.86,193.2,46484.0
2018-10-23 12:10:00,193.29,193.3,192.54,192.87,56277.0,193.29,193.3,192.54,192.87,56277.0
2018-10-23 12:20:00,192.91,193.7,192.76,193.57,34964.0,192.91,193.7,192.76,193.57,34964.0
2018-10-23 12:30:00,193.54,194.52,193.45,194.32,39107.0,193.54,194.52,193.45,194.32,39107.0
2018-10-23 12:40:00,194.32,194.96,194.0,194.05,32248.0,194.32,194.96,194.0,194.05,32248.0
2018-10-23 12:50:00,194.04,194.22,193.22,193.35,32250.0,194.04,194.22,193.22,193.35,32250.0
2018-10-23 13:00:00,193.23,194.05,193.07,193.72,53993.0,193.23,194.05,193.07,193.72,53993.0
2018-10-23 13:10:00,193.81,193.81,192.35,192.46,33486.0,193.81,193.81,192.35,192.46,33486.0
2018-10-23 13:20:00,192.35,192.99,192.0,192.09,51935.0,192.35,192.99,192.0,192.09,51935.0
2018-10-23 13:30:00,192.18,192.34,191.44,191.62,43178.0,192.18,192.34,191.44,191.62,43178.0
2018-10-23 13:40:00,191.68,192.42,191.61,192.29,33953.0,191.68,192.42,191.61,192.29,33953.0
2018-10-23 13:50:00,192.26,192.72,192.11,192.12,30156.0,192.26,192.72,192.11,192.12,30156.0
2018-10-23 14:00:00,192.17,192.49,192.11,192.41,42056.0,192.17,192.49,192.11,192.41,42056.0
2018-10-23 14:10:00,192.39,193.64,192.24,193.41,34586.0,192.39,193.64,192.24,193.41,34586.0
2018-10-23 14:20:00,193.49,193.54,192.65,192.76,49895.0,193.49,193.54,192.65,192.76,49895.0
2018-10-23 14:30:00,192.71,193.25,192.71,193.03,24733.0,192.71,193.25,192.71,193.03,24733.0
2018-10-23 14:40:00,192.95,193.42,192.86,193.28,34226.0,192.95,193.42,192.86,193.28,34226.0
2018-10-23 14:50:00,193.23,194.02,193.09,193.66,36307.0,193.23,194.02,193.09,193.66,36307.0
2018-10-23 15:00:00,193.63,193.81,193.24,193.62,31680.0,193.63,193.81,193.24,193.62,31680.0
2018-10-23 15:10:00,193.57,193.66,192.91,193.11,31122.0,193.57,193.66,192.91,193.11,31122.0
2018-10-23 15:20:00,193.02,193.78,193.01,193.21,53267.0,193.02,193.78,193.01,193.21,53267.0
2018-10-23 15:30:00,193.25,193.69,193.07,193.15,60012.0,193.25,193.69,193.07,193.15,60012.0
2018-10-23 15:40:00,193.15,193.38,192.98,193.17,57815.0,193.15,193.38,192.98,193.17,57815.0
2018-10-23 15:50:00,193.11,193.65,192.98,193.42,172760.0,193.11,193.65,192.98,193.42,172760.0
2018-10-24 09:30:00,193.24,193.24,191.2,191.65,166653.0,193.24,193.24,191.2,191.65,166653.0
2018-10-24 09:40:00,191.71,192.91,191.48,191.52,71324.0,191.71,192.91,191.48,191.52,71324.0
2018-10-24 09:50:00,191.64,192.17,191.51,191.61,48805.0,191.64,192.17,191.51,191.61,48805.0
2018-10-24 10:00:00,191.61,192.16,191.31,192.08,50255.0,191.61,192.16,191.31,192.08,50255.0
2018-10-24 10:10:00,191.9,192.31,191.27,191.34,44095.0,191.9,192.31,191.27,191.34,44095.0
2018-10-24 10:20:00,191.31,191.59,190.7,191.14,61009.0,191.31,191.59,190.7,191.14,61009.0
2018-10-24 10:30:00,191.13,191.5,190.88,190.88,48827.0,191.13,191.5,190.88,190.88,48827.0
2018-10-24 10:40:00,190.93,191.15,190.1,190.59,36125.0,190.93,191.15,190.1,190.59,36125.0
2018-10-24 10:50:00,190.62,191.04,190.3,190.92,59499.0,190.62,191.04,190.3,190.92,59499.0
2018-10-24 11:00:00,190.99,191.04,189.7,189.7,58927.0,190.99,191.04,189.7,189.7,58927.0
2018-10-24 11:10:00,189.69,190.29,189.66,190.05,64430.0,189.69,190.29,189.66,190.05,64430.0
2018-10-24 11:20:00,189.99,190.39,189.35,189.41,47103.0,189.99,190.39,189.35,189.41,47103.0
2018-10-24 11:30:00,189.38,189.64,188.84,189.38,67042.0,189.38,189.64,188.84,189.38,67042.0
2018-10-24 11:40:00,189.37,190.04,188.81,189.49,60483.0,189.37,190.04,188.81,189.49,60483.0
2018-10-24 11:50:00,189.5,190.33,189.37,190.09,40987.0,189.5,190.33,189.37,190.09,40987.0
2018-10-24 12:00:00,190.17,190.23,189.68,189.89,27780.0,190.17,190.23,189.68,189.89,27780.0
2018-10-24 12:10:00,189.9,190.3,189.77,189.88,35533.0,189.9,190.3,189.77,189.88,35533.0
2018-10-24 12:20:00,189.81,189.83,189.16,189.25,26579.0,189.81,189.83,189.16,189.25,26579.0
2018-10-24 12:30:00,189.21,189.31,188.8,189.22,55900.0,189.21,189.31,188.8,189.22,55900.0
2018-10-24 12:40:00,189.28,189.44,189.18,189.27,35084.0,189.28,189.44,189.18,189.27,35084.0
2018-10-24 12:50:00,189.21,189.73,188.93,189.55,48360.0,189.21,189.73,188.93,189.55,48360.0
2018-10-24 13:00:00,189.53,189.56,188.58,188.67,62949.0,189.53,189.56,188.58,188.67,62949.0
2018-10-24 13:10:00,188.72,189.44,188.62,189.44,51031.0,188.72,189.44,188.62,189.44,51031.0
2018-10-24 13:20:00,189.32,189.41,188.42,188.58,32646.0,189.32,189.41,188.42,188.58,32646.0
2018-10-24 13:30:00,188.66,188.89,188.1,188.2,49360.0,188.66,188.89,188.1,188.2,49360.0
2018-10-24 13:40:00,188.26,188.54,188.0,188.37,26763.0,188.26,188.54,188.0,188.37,26763.0
2018-10-24 13:50:00,188.5,188.52,187.13,187.46,66292.0,188.5,188.52,187.13,187.46,66292.0
2018-10-24 14:00:00,187.43,187.64,186.91,187.18,170656.0,187.43,187.64,186.91,187.18,170656.0
2018-10-24 14:10:00,187.24,188.31,187.24,188.16,88424.0,187.24,188.31,187.24,188.16,88424.0
2018-10-24 14:20:00,188.17,188.29,187.61,187.99,35909.0,188.17,188.29,187.61,187.99,35909.0
2018-10-24 14:30:00,188.03,188.18,187.65,188.18,43581.0,188.03,188.18,187.65,188.18,43581.0
2018-10-24 14:40:00,188.15,188.15,187.35,187.55,47242.0,188.15,188.15,187.35,187.55,47242.0
2018-10-24 14:50:00,187.51,187.94,187.1,187.61,42810.0,187.51,187.94,187.1,187.61,42810.0
2018-10-24 15:00:00,187.61,187.61,186.65,186.99,52339.0,187.61,187.61,186.65,186.99,52339.0
2018-10-24 15:10:00,187.04,187.07,186.68,186.74,51744.0,187.04,187.07,186.68,186.74,51744.0
2018-10-24 15:20:00,186.7,186.75,185.66,185.7,74299.0,186.7,186.75,185.66,185.7,74299.0
2018-10-24 15:30:00,185.71,185.99,185.35,185.63,81827.0,185.71,185.99,185.35,185.63,81827.0
2018-10-24 15:40:00,185.63,185.95,184.88,184.92,135555.0,185.63,185.95,184.88,184.92,135555.0
2018-10-24 15:50:00,184.84,185.27,184.02,184.37,438609.0,184.84,185.27,184.02,184.37,438609.0
2018-10-25 09:30:00,186.21,188.6,185.79,187.38,209509.0,186.21,188.6,185.79,187.38,209509.0
2018-10-25 09:40:00,187.21,187.32,185.85,187.03,71376.0,187.21,187.32,185.85,187.03,71376.0
2018-10-25 09:50:00,187.04,188.72,187.04,188.26,76365.0,187.04,188.72,187.04,188.26,76365.0
2018-10-25 10:00:00,188.36,190.44,187.82,189.07,85823.0,188.36,190.44,187.82,189.07,85823.0
2018-10-25 10:10:00,189.21,189.38,188.71,188.77,31253.0,189.21,189.38,188.71,188.77,31253.0
2018-10-25 10:20:00,188.85,190.05,188.6,190.01,48814.0,188.85,190.05,188.6,190.01,48814.0
2018-10-25 10:30:00,190.04,190.88,189.7,189.7,71591.0,190.04,190.88,189.7,189.7,71591.0
2018-10-25 10:40:00,189.74,190.54,189.58,190.05,47079.0,189.74,190.54,189.58,190.05,47079.0
2018-10-25 10:50:00,190.04,190.23,189.74,189.76,42207.0,190.04,190.23,189.74,189.76,42207.0
2018-10-25 11:00:00,189.69,190.26,189.5,189.67,28410.0,189.69,190.26,189.5,189.67,28410.0
2018-10-25 11:10:00,189.63,190.19,189.22,190.19,43710.0,189.63,190.19,189.22,190.19,43710.0
2018-10-25 11:20:00,190.22,191.1,190.16,190.78,43914.0,190.22,191.1,190.16,190.78,43914.0
2018-10-25 11:30:00,190.83,191.39,190.77,190.92,42943.0,190.83,191.39,190.77,190.92,42943.0
2018-10-25 11:40:00,190.85,191.15,190.5,191.15,29526.0,190.85,191.15,190.5,191.15,29526.0
2018-10-25 11:50:00,191.06,191.32,190.63,190.66,17827.0,191.06,191.32,190.63,190.66,17827.0
2018-10-25 12:00:00,190.62,191.04,190.29,190.88,27131.0,190.62,191.04,190.29,190.88,27131.0
2018-10-25 12:10:00,190.79,190.96,189.81,189.9,22908.0,190.79,190.96,189.81,189.9,22908.0
2018-10-25 12:20:00,189.93,190.29,189.6,190.01,51822.0,189.93,190.29,189.6,190.01,51822.0
2018-10-25 12:30:00,190.1,190.6,190.1,190.29,16611.0,190.1,190.6,190.1,190.29,16611.0
2018-10-25 12:40:00,190.38,190.86,190.11,190.81,22809.0,190.38,190.86,190.11,190.81,22809.0
2018-10-25 12:50:00,190.91,190.91,190.48,190.57,19475.0,190.91,190.91,190.48,190.57,19475.0
2018-10-25 13:00:00,190.68,190.92,190.58,190.64,19595.0,190.68,190.92,190.58,190.64,19595.0
2018-10-25 13:10:00,190.62,190.66,190.33,190.34,20401.0,190.62,190.66,190.33,190.34,20401.0
2018-10-25 13:20:00,190.44,191.11,190.41,190.85,17654.0,190.44,191.11,190.41,190.85,17654.0
2018-10-25 13:30:00,190.95,191.4,190.59,191.16,28208.0,190.95,191.4,190.59,191.16,28208.0
2018-10-25 13:40:00,191.08,191.4,191.08,191.33,16174.0,191.08,191.4,191.08,191.33,16174.0
2018-10-25 13:50:00,191.3,191.32,190.82,190.88,14867.0,191.3,191.32,190.82,190.88,14867.0
2018-10-25 14:00:00,190.9,191.76,190.62,191.68,41661.0,190.9,191.76,190.62,191.68,41661.0
2018-10-25 14:10:00,191.83,191.93,191.47,191.51,23734.0,191.83,191.93,191.47,191.51,23734.0
2018-10-25 14:20:00,191.54,191.82,191.44,191.52,21457.0,191.54,191.82,191.44,191.52,21457.0
2018-10-25 14:30:00,191.57,191.86,191.34,191.75,27792.0,191.57,191.86,191.34,191.75,27792.0
2018-10-25 14:40:00,191.73,192.52,191.73,192.36,44507.0,191.73,192.52,191.73,192.36,44507.0
2018-10-25 14:50:00,192.33,192.39,191.73,191.81,38419.0,192.33,192.39,191.73,191.81,38419.0
2018-10-25 15:00:00,191.82,191.86,191.37,191.41,32236.0,191.82,191.86,191.37,191.41,32236.0
2018-10-25 15:10:00,191.41,191.74,191.31,191.61,43954.0,191.41,191.74,191.31,191.61,43954.0
2018-10-25 15:20:00,191.67,191.69,191.02,191.18,47130.0,191.67,191.69,191.02,191.18,47130.0
2018-10-25 15:30:00,191.24,191.49,190.64,190.85,80817.0,191.24,191.49,190.64,190.85,80817.0
2018-10-25 15:40:00,190.86,191.05,190.33,190.85,83874.0,190.86,191.05,190.33,190.85,83874.0
2018-10-25 15:50:00,190.81,190.96,190.0,190.43,207446.0,190.81,190.96,190.0,190.43,207446.0
2018-10-26 09:30:00,184.08,185.21,182.6,184.24,249633.0,184.08,185.21,182.6,184.24,249633.0
2018-10-26 09:40:00,184.32,186.34,184.32,186.32,80767.0,184.32,186.34,184.32,186.32,80767.0
2018-10-26 09:50:00,186.2,187.01,185.69,186.99,129839.0,186.2,187.01,185.69,186.99,129839.0
2018-10-26 10:00:00,186.91,186.99,184.62,185.5,96437.0,186.91,186.99,184.62,185.5,96437.0
2018-10-26 10:10:00,185.43,185.82,184.76,185.79,52040.0,185.43,185.82,184.76,185.79,52040.0
2018-10-26 10:20:00,185.6,186.81,185.43,185.48,27685.0,185.6,186.81,185.43,185.48,27685.0
2018-10-26 10:30:00,185.47,186.19,185.36,185.87,66930.0,185.47,186.19,185.36,185.87,66930.0
2018-10-26 10:40:00,185.83,186.6,185.4,185.78,43394.0,185.83,186.6,185.4,185.78,43394.0
2018-10-26 10:50:00,185.87,186.13,184.8,185.29,25325.0,185.87,186.13,184.8,185.29,25325.0
2018-10-26 11:00:00,185.1,186.48,184.94,186.05,22868.0,185.1,186.48,184.94,186.05,22868.0
2018-10-26 11:10:00,185.77,186.91,185.38,186.89,39780.0,185.77,186.91,185.38,186.89,39780.0
2018-10-26 11:20:00,187.0,188.89,186.86,188.3,76412.0,187.0,188.89,186.86,188.3,76412.0
2018-10-26 11:30:00,188.47,189.15,187.97,188.33,72780.0,188.47,189.15,187.97,188.33,72780.0
2018-10-26 11:40:00,188.45,188.66,187.45,188.2,47059.0,188.45,188.66,187.45,188.2,47059.0
2018-10-26 11:50:00,188.26,189.65,188.26,189.12,41088.0,188.26,189.65,188.26,189.12,41088.0
2018-10-26 12:00:00,189.08,190.0,189.04,189.83,42966.0,189.08,190.0,189.04,189.83,42966.0
2018-10-26 12:10:00,189.78,189.9,189.33,189.82,32262.0,189.78,189.9,189.33,189.82,32262.0
2018-10-26 12:20:00,189.84,190.43,188.88,189.1,34078.0,189.84,190.43,188.88,189.1,34078.0
2018-10-26 12:30:00,189.13,190.21,188.89,189.48,24969.0,189.13,190.21,188.89,189.48,24969.0
2018-10-26 12:40:00,189.55,191.04,189.33,190.84,46647.0,189.55,191.04,189.33,190.84,46647.0
2018-10-26 12:50:00,190.9,191.07,189.81,190.06,53405.0,190.9,191.07,189.81,190.06,53405.0
2018-10-26 13:00:00,190.03,191.08,189.97,190.49,38768.0,190.03,191.08,189.97,190.49,38768.0
2018-10-26 13:10:00,190.41,191.35,190.34,190.65,40778.0,190.41,191.35,190.34,190.65,40778.0
2018-10-26 13:20:00,190.53,190.61,189.44,189.46,21414.0,190.53,190.61,189.44,189.46,21414.0
2018-10-26 13:30:00,189.37,189.48,188.6,188.93,27174.0,189.37,189.48,188.6,188.93,27174.0
2018-10-26 13:40:00,188.81,189.66,188.8,189.34,21034.0,188.81,189.66,188.8,189.34,21034.0
2018-10-26 13:50:00,189.47,190.04,189.3,189.84,18084.0,189.47,190.04,189.3,189.84,18084.0
2018-10-26 14:00:00,189.93,189.94,188.6,188.93,19174.0,189.93,189.94,188.6,188.93,19174.0
2018-10-26 14:10:00,188.94,189.11,188.32,188.48,15933.0,188.94,189.11,188.32,188.48,15933.0
2018-10-26 14:20:00,188.39,189.68,188.39,189.48,22653.0,188.39,189.68,188.39,189.48,22653.0
2018-10-26 14:30:00,189.36,189.51,188.69,188.96,17408.0,189.36,189.51,188.69,188.96,17408.0
2018-10-26 14:40:00,189.08,189.08,187.98,188.2,21094.0,189.08,189.08,187.98,188.2,21094.0
2018-10-26 14:50:00,188.19,188.43,187.89,187.98,17006.0,188.19,188.43,187.89,187.98,17006.0
2018-10-26 15:00:00,188.06,188.13,187.67,187.88,31117.0,188.06,188.13,187.67,187.88,31117.0
2018-10-26 15:10:00,187.98,188.34,187.23,188.29,30356.0,187.98,188.34,187.23,188.29,30356.0
2018-10-26 15:20:00,188.17,188.7,187.97,188.49,29735.0,188.17,188.7,187.97,188.49,29735.0
2018-10-26 15:30:00,188.35,188.89,187.87,188.81,53233.0,188.35,188.89,187.87,188.81,53233.0
2018-10-26 15:40:00,188.8,188.88,187.75,188.57,68231.0,188.8,188.88,187.75,188.57,68231.0
2018-10-26 15:50:00,188.65,189.24,188.01,188.56,169571.0,188.65,189.24,188.01,188.56,169571.0
2018-10-29 09:30:00,190.74,190.74,186.96,186.97,238159.0,190.74,190.74,186.96,186.97,238159.0
2018-10-29 09:40:00,186.87,187.79,186.45,187.09,112366.0,186.87,187.79,186.45,187.09,112366.0
2018-10-29 09:50:00,187.1,187.3,186.0,186.81,123514.0,187.1,187.3,186.0,186.81,123514.0
2018-10-29 10:00:00,186.81,187.26,186.01,186.2,101295.0,186.81,187.26,186.01,186.2,101295.0
2018-10-29 10:10:00,186.14,186.44,185.6,185.82,64979.0,186.14,186.44,185.6,185.82,64979.0
2018-10-29 10:20:00,185.81,186.28,185.54,185.63,65479.0,185.81,186.28,185.54,185.63,65479.0
2018-10-29 10:30:00,185.72,186.57,185.65,185.67,79594.0,185.72,186.57,185.65,185.67,79594.0
2018-10-29 10:40:00,185.69,186.0,185.22,185.99,43054.0,185.69,186.0,185.22,185.99,43054.0
2018-10-29 10:50:00,185.99,186.8,185.99,186.59,58203.0,185.99,186.8,185.99,186.59,58203.0
2018-10-29 11:00:00,186.6,187.52,186.41,186.95,91380.0,186.6,187.52,186.41,186.95,91380.0
2018-10-29 11:10:00,186.98,187.24,185.02,185.31,63604.0,186.98,187.24,185.02,185.31,63604.0
2018-10-29 11:20:00,185.33,185.58,185.02,185.47,58254.0,185.33,185.58,185.02,185.47,58254.0
2018-10-29 11:30:00,185.44,185.58,184.68,184.87,81567.0,185.44,185.58,184.68,184.87,81567.0
2018-10-29 11:40:00,184.87,186.81,184.6,186.53,114847.0,184.87,186.81,184.6,186.53,114847.0
2018-10-29 11:50:00,186.58,187.0,185.57,186.12,75362.0,186.58,187.0,185.57,186.12,75362.0
2018-10-29 12:00:00,186.06,186.18,184.4,184.57,62897.0,186.06,186.18,184.4,184.57,62897.0
2018-10-29 12:10:00,184.62,184.77,183.69,183.76,62058.0,184.62,184.77,183.69,183.76,62058.0
2018-10-29 12:20:00,183.96,184.29,183.19,183.9,83470.0,183.96,184.29,183.19,183.9,83470.0
2018-10-29 12:30:00,183.84,184.77,183.4,184.59,52023.0,183.84,184.77,183.4,184.59,52023.0
2018-10-29 12:40:00,184.6,185.26,184.48,184.82,36414.0,184.6,185.26,184.48,184.82,36414.0
2018-10-29 12:50:00,184.57,184.8,184.0,184.56,23908.0,184.57,184.8,184.0,184.56,23908.0
2018-10-29 13:00:00,184.55,185.59,184.55,185.48,59641.0,184.55,185.59,184.55,185.48,59641.0
2018-10-29 13:10:00,185.53,185.88,185.21,185.33,29253.0,185.53,185.88,185.21,185.33,29253.0
2018-10-29 13:20:00,185.27,185.55,184.86,184.91,16452.0,185.27,185.55,184.86,184.91,16452.0
2018-10-29 13:30:00,184.93,185.75,184.75,185.4,21983.0,184.93,185.75,184.75,185.4,21983.0
2018-10-29 13:40:00,185.39,185.47,184.84,185.09,20683.0,185.39,185.47,184.84,185.09,20683.0
2018-10-29 13:50:00,185.0,185.51,184.69,184.69,21972.0,185.0,185.51,184.69,184.69,21972.0
2018-10-29 14:00:00,184.67,184.83,184.03,184.31,26726.0,184.67,184.83,184.03,184.31,26726.0
2018-10-29 14:10:00,184.28,184.31,183.12,183.81,69875.0,184.28,184.31,183.12,183.81,69875.0
2018-10-29 14:20:00,183.74,183.86,183.17,183.59,39705.0,183.74,183.86,183.17,183.59,39705.0
2018-10-29 14:30:00,183.45,183.58,182.28,182.36,48464.0,183.45,183.58,182.28,182.36,48464.0
2018-10-29 14:40:00,182.32,183.36,182.32,182.74,54706.0,182.32,183.36,182.32,182.74,54706.0
2018-10-29 14:50:00,182.74,182.84,182.18,182.4,58389.0,182.74,182.84,182.18,182.4,58389.0
2018-10-29 15:00:00,182.43,182.43,180.71,181.18,129746.0,182.43,182.43,180.71,181.18,129746.0
2018-10-29 15:10:00,181.17,181.42,179.86,180.62,90026.0,181.17,181.42,179.86,180.62,90026.0
2018-10-29 15:20:00,180.62,181.22,179.81,180.53,67536.0,180.62,181.22,179.81,180.53,67536.0
2018-10-29 15:30:00,180.52,180.68,178.89,179.17,95374.0,180.52,180.68,178.89,179.17,95374.0
2018-10-29 15:40:00,179.12,180.23,178.1,179.98,161929.0,179.12,180.23,178.1,179.98,161929.0
2018-10-29 15:50:00,179.85,182.2,179.84,181.72,377107.0,179.85,182.2,179.84,181.72,377107.0
2018-10-30 09:30:00,181.75,181.75,177.8,180.03,266329.0,181.75,181.75,177.8,180.03,266329.0
2018-10-30 09:40:00,180.16,181.24,179.39,180.06,141784.0,180.16,181.24,179.39,180.06,141784.0
2018-10-30 09:50:00,180.0,181.13,179.66,179.75,352361.0,180.0,181.13,179.66,179.75,352361.0
2018-10-30 10:00:00,179.8,180.78,179.19,179.73,191504.0,179.8,180.78,179.19,179.73,191504.0
2018-10-30 10:10:00,179.84,180.38,179.31,180.22,207382.0,179.84,180.38,179.31,180.22,207382.0
2018-10-30 10:20:00,180.23,181.68,179.63,179.89,122326.0,180.23,181.68,179.63,179.89,122326.0
2018-10-30 10:30:00,179.98,180.45,179.38,180.08,128090.0,179.98,180.45,179.38,180.08,128090.0
2018-10-30 10:40:00,179.99,180.4,179.16,179.96,76089.0,179.99,180.4,179.16,179.96,76089.0
2018-10-30 10:50:00,179.91,180.36,179.49,180.29,58579.0,179.91,180.36,179.49,180.29,58579.0
2018-10-30 11:00:00,180.4,181.0,179.88,180.16,81616.0,180.4,181.0,179.88,180.16,81616.0
2018-10-30 11:10:00,180.15,180.7,179.69,180.63,62178.0,180.15,180.7,179.69,180.63,62178.0
2018-10-30 11:20:00,180.7,181.06,180.52,180.95,141781.0,180.7,181.06,180.52,180.95,141781.0
2018-10-30 11:30:00,181.0,181.6,180.86,181.53,72224.0,181.0,181.6,180.86,181.53,72224.0
2018-10-30 11:40:00,181.47,182.16,181.14,182.15,56641.0,181.47,182.16,181.14,182.15,56641.0
2018-10-30 11:50:00,182.21,182.59,180.94,181.04,87720.0,182.21,182.59,180.94,181.04,87720.0
2018-10-30 12:00:00,181.02,181.65,180.83,181.1,38695.0,181.02,181.65,180.83,181.1,38695.0
2018-10-30 12:10:00,181.04,181.33,180.7,181.0,29179.0,181.04,181.33,180.7,181.0,29179.0
2018-10-30 12:20:00,181.18,181.99,181.02,181.5,61116.0,181.18,181.99,181.02,181.5,61116.0
2018-10-30 12:30:00,181.52,181.56,180.9,181.5,34163.0,181.52,181.56,180.9,181.5,34163.0
2018-10-30 12:40:00,181.54,182.0,181.25,181.92,65818.0,181.54,182.0,181.25,181.92,65818.0
2018-10-30 12:50:00,181.92,182.0,180.79,181.22,73524.0,181.92,182.0,180.79,181.22,73524.0
2018-10-30 13:00:00,181.15,181.57,181.02,181.37,48743.0,181.15,181.57,181.02,181.37,48743.0
2018-10-30 13:10:00,181.29,181.86,181.2,181.76,110457.0,181.29,181.86,181.2,181.76,110457.0
2018-10-30 13:20:00,181.76,181.76,180.91,180.91,55622.0,181.76,181.76,180.91,180.91,55622.0
2018-10-30 13:30:00,180.92,180.97,180.07,180.2,34733.0,180.92,180.97,180.07,180.2,34733.0
2018-10-30 13:40:00,180.2,181.18,180.17,181.18,46074.0,180.2,181.18,180.17,181.18,46074.0
2018-10-30 13:50:00,181.19,181.48,180.93,181.48,20725.0,181.19,181.48,180.93,181.48,20725.0
2018-10-30 14:00:00,181.57,181.98,181.13,181.15,34438.0,181.57,181.98,181.13,181.15,34438.0
2018-10-30 14:10:00,181.11,181.53,180.92,180.98,52097.0,181.11,181.53,180.92,180.98,52097.0
2018-10-30 14:20:00,181.06,181.77,181.06,181.62,23323.0,181.06,181.77,181.06,181.62,23323.0
2018-10-30 14:30:00,181.6,181.91,181.23,181.86,44051.0,181.6,181.91,181.23,181.86,44051.0
2018-10-30 14:40:00,181.98,182.0,181.33,181.58,38045.0,181.98,182.0,181.33,181.58,38045.0
2018-10-30 14:50:00,181.56,182.4,181.5,182.08,71228.0,181.56,182.4,181.5,182.08,71228.0
2018-10-30 15:00:00,182.19,182.19,181.49,182.06,55311.0,182.19,182.19,181.49,182.06,55311.0
2018-10-30 15:10:00,182.07,182.43,181.83,182.13,63391.0,182.07,182.43,181.83,182.13,63391.0
2018-10-30 15:20:00,182.16,183.19,181.88,182.88,75955.0,182.16,183.19,181.88,182.88,75955.0
2018-10-30 15:30:00,182.91,183.6,182.58,183.02,92728.0,182.91,183.6,182.58,183.02,92728.0
2018-10-30 15:40:00,183.07,183.34,182.87,183.18,95640.0,183.07,183.34,182.87,183.18,95640.0
2018-10-30 15:50:00,183.25,183.6,183.09,183.39,230861.0,183.25,183.6,183.09,183.39,230861.0
2018-10-31 09:30:00,184.4,187.0,181.91,186.9,797164.0,184.4,187.0,181.91,186.9,797164.0
2018-10-31 09:40:00,186.9,191.39,186.22,187.99,377734.0,186.9,191.39,186.22,187.99,377734.0
2018-10-31 09:50:00,187.98,191.29,187.55,191.28,261549.0,187.98,191.29,187.55,191.28,261549.0
2018-10-31 10:00:00,191.29,192.46,189.84,190.07,194879.0,191.29,192.46,189.84,190.07,194879.0
2018-10-31 10:10:00,190.0,190.14,188.06,189.59,205844.0,190.0,190.14,188.06,189.59,205844.0
2018-10-31 10:20:00,189.59,190.75,188.7,188.87,105741.0,189.59,190.75,188.7,188.87,105741.0
2018-10-31 10:30:00,188.57,190.24,188.38,189.99,62314.0,188.57,190.24,188.38,189.99,62314.0
2018-10-31 10:40:00,189.98,190.0,187.64,187.81,80724.0,189.98,190.0,187.64,187.81,80724.0
2018-10-31 10:50:00,188.0,188.23,186.78,187.42,115851.0,188.0,188.23,186.78,187.42,115851.0
2018-10-31 11:00:00,187.53,188.25,187.15,187.62,82845.0,187.53,188.25,187.15,187.62,82845.0
2018-10-31 11:10:00,187.62,187.81,185.14,185.55,142559.0,187.62,187.81,185.14,185.55,142559.0
2018-10-31 11:20:00,185.57,186.75,185.12,185.84,105263.0,185.57,186.75,185.12,185.84,105263.0
2018-10-31 11:30:00,185.76,186.57,185.5,186.3,58316.0,185.76,186.57,185.5,186.3,58316.0
2018-10-31 11:40:00,186.4,186.56,185.23,185.83,134527.0,186.4,186.56,185.23,185.83,134527.0
2018-10-31 11:50:00,185.78,187.15,185.78,187.06,76189.0,185.78,187.15,185.78,187.06,76189.0
2018-10-31 12:00:00,187.06,187.68,186.22,186.81,43922.0,187.06,187.68,186.22,186.81,43922.0
2018-10-31 12:10:00,186.74,188.45,186.32,187.83,61733.0,186.74,188.45,186.32,187.83,61733.0
2018-10-31 12:20:00,187.68,188.23,187.47,187.95,58163.0,187.68,188.23,187.47,187.95,58163.0
2018-10-31 12:30:00,187.96,188.6,187.73,188.14,42612.0,187.96,188.6,187.73,188.14,42612.0
2018-10-31 12:40:00,188.15,188.46,187.64,188.37,56125.0,188.15,188.46,187.64,188.37,56125.0
2018-10-31 12:50:00,188.35,188.98,188.09,188.88,34809.0,188.35,188.98,188.09,188.88,34809.0
2018-10-31 13:00:00,188.86,189.23,188.61,188.88,38005.0,188.86,189.23,188.61,188.88,38005.0
2018-10-31 13:10:00,188.81,189.57,188.6,189.0,42121.0,188.81,189.57,188.6,189.0,42121.0
2018-10-31 13:20:00,189.0,189.15,188.2,188.38,52766.0,189.0,189.15,188.2,188.38,52766.0
2018-10-31 13:30:00,188.37,188.45,187.75,187.92,35841.0,188.37,188.45,187.75,187.92,35841.0
2018-10-31 13:40:00,187.99,189.0,187.87,188.59,53156.0,187.99,189.0,187.87,188.59,53156.0
2018-10-31 13:50:00,188.65,188.88,188.39,188.81,44963.0,188.65,188.88,188.39,188.81,44963.0
2018-10-31 14:00:00,188.81,189.57,188.52,189.24,50148.0,188.81,189.57,188.52,189.24,50148.0
2018-10-31 14:10:00,189.22,190.0,189.19,189.65,61569.0,189.22,190.0,189.19,189.65,61569.0
2018-10-31 14:20:00,189.62,189.84,189.23,189.51,43831.0,189.62,189.84,189.23,189.51,43831.0
2018-10-31 14:30:00,189.46,189.68,188.97,189.68,88876.0,189.46,189.68,188.97,189.68,88876.0
2018-10-31 14:40:00,189.67,190.29,189.62,190.02,52114.0,189.67,190.29,189.62,190.02,52114.0
2018-10-31 14:50:00,190.02,190.28,189.68,190.13,60202.0,190.02,190.28,189.68,190.13,60202.0
2018-10-31 15:00:00,190.13,190.75,189.97,190.53,78887.0,190.13,190.75,189.97,190.53,78887.0
2018-10-31 15:10:00,190.52,190.98,190.16,190.21,87975.0,190.52,190.98,190.16,190.21,87975.0
2018-10-31 15:20:00,190.2,190.45,189.42,190.13,75965.0,190.2,190.45,189.42,190.13,75965.0
2018-10-31 15:30:00,190.13,190.54,189.79,189.88,77253.0,190.13,190.54,189.79,189.88,77253.0
2018-10-31 15:40:00,189.84,190.48,189.84,190.12,145785.0,189.84,190.48,189.84,190.12,145785.0
2018-10-31 15:50:00,190.12,190.72,189.84,190.05,316070.0,190.12,190.72,189.84,190.05,316070.0
2018-11-01 09:30:00,192.02,192.46,187.01,188.86,321908.0,192.02,192.46,187.01,188.86,321908.0
2018-11-01 09:40:00,188.86,188.87,185.0,185.41,192151.0,188.86,188.87,185.0,185.41,192151.0
2018-11-01 09:50:00,185.48,187.07,185.21,186.31,107215.0,185.48,187.07,185.21,186.31,107215.0
2018-11-01 10:00:00,186.22,186.81,185.25,186.64,113060.0,186.22,186.81,185.25,186.64,113060.0
2018-11-01 10:10:00,186.7,188.78,186.46,188.33,148892.0,186.7,188.78,186.46,188.33,148892.0
2018-11-01 10:20:00,188.38,189.86,188.01,189.8,89408.0,188.38,189.86,188.01,189.8,89408.0
2018-11-01 10:30:00,189.74,191.71,189.15,191.65,176277.0,189.74,191.71,189.15,191.65,176277.0
2018-11-01 10:40:00,191.54,193.28,191.43,193.16,153983.0,191.54,193.28,191.43,193.16,153983.0
2018-11-01 10:50:00,193.21,194.89,193.2,194.34,192640.0,193.21,194.89,193.2,194.34,192640.0
2018-11-01 11:00:00,194.36,195.68,194.13,195.23,181467.0,194.36,195.68,194.13,195.23,181467.0
2018-11-01 11:10:00,195.17,197.0,195.07,196.39,142626.0,195.17,197.0,195.07,196.39,142626.0
2018-11-01 11:20:00,196.3,198.4,196.3,197.01,157220.0,196.3,198.4,196.3,197.01,157220.0
2018-11-01 11:30:00,196.92,197.85,196.55,197.65,120371.0,196.92,197.85,196.55,197.65,120371.0
2018-11-01 11:40:00,197.7,198.88,197.23,197.78,114584.0,197.7,198.88,197.23,197.78,114584.0
2018-11-01 11:50:00,197.79,198.48,197.3,197.63,113852.0,197.79,198.48,197.3,197.63,113852.0
2018-11-01 12:00:00,197.63,197.93,196.16,197.88,118226.0,197.63,197.93,196.16,197.88,118226.0
2018-11-01 12:10:00,197.88,197.88,196.82,196.95,80709.0,197.88,197.88,196.82,196.95,80709.0
2018-11-01 12:20:00,196.96,198.88,196.9,198.62,115303.0,196.96,198.88,196.9,198.62,115303.0
2018-11-01 12:30:00,198.52,199.63,198.52,199.45,137318.0,198.52,199.63,198.52,199.45,137318.0
2018-11-01 12:40:00,199.48,199.73,198.63,199.64,116234.0,199.48,199.73,198.63,199.64,116234.0
2018-11-01 12:50:00,199.56,200.63,199.56,200.37,113186.0,199.56,200.63,199.56,200.37,113186.0
2018-11-01 13:00:00,200.24,200.61,199.76,199.9,57407.0,200.24,200.61,199.76,199.9,57407.0
2018-11-01 13:10:00,199.94,200.35,199.83,200.09,35460.0,199.94,200.35,199.83,200.09,35460.0
2018-11-01 13:20:00,200.1,200.49,199.76,200.28,34751.0,200.1,200.49,199.76,200.28,34751.0
2018-11-01 13:30:00,200.31,201.39,200.3,200.6,85380.0,200.31,201.39,200.3,200.6,85380.0
2018-11-01 13:40:00,200.58,201.13,199.69,199.71,90544.0,200.58,201.13,199.69,199.71,90544.0
2018-11-01 13:50:00,199.7,200.96,199.55,200.48,67726.0,199.7,200.96,199.55,200.48,67726.0
2018-11-01 14:00:00,200.47,200.5,199.47,199.51,48450.0,200.47,200.5,199.47,199.51,48450.0
2018-11-01 14:10:00,199.5,199.67,199.0,199.35,38740.0,199.5,199.67,199.0,199.35,38740.0
2018-11-01 14:20:00,199.41,200.37,199.38,200.25,42253.0,199.41,200.37,199.38,200.25,42253.0
2018-11-01 14:30:00,200.25,200.37,199.95,200.01,48469.0,200.25,200.37,199.95,200.01,48469.0
2018-11-01 14:40:00,199.98,200.46,199.94,200.26,58244.0,199.98,200.46,199.94,200.26,58244.0
2018-11-01 14:50:00,200.28,200.88,200.06,200.18,78850.0,200.28,200.88,200.06,200.18,78850.0
2018-11-01 15:00:00,200.13,200.15,199.0,199.37,123196.0,200.13,200.15,199.0,199.37,123196.0
2018-11-01 15:10:00,199.38,200.16,199.28,199.56,82738.0,199.38,200.16,199.28,199.56,82738.0
2018-11-01 15:20:00,199.59,200.51,199.53,200.41,82774.0,199.59,200.51,199.53,200.41,82774.0
2018-11-01 15:30:00,200.4,200.82,200.12,200.81,94505.0,200.4,200.82,200.12,200.81,94505.0
2018-11-01 15:40:00,200.83,201.55,200.75,201.36,173388.0,200.83,201.55,200.75,201.36,173388.0
2018-11-01 15:50:00,201.36,202.13,201.26,201.48,498497.0,201.36,202.13,201.26,201.48,498497.0
2018-11-02 09:30:00,203.23,205.0,199.01,200.33,360725.0,203.23,205.0,199.01,200.33,360725.0
2018-11-02 09:40:00,200.36,206.25,200.33,205.06,214104.0,200.36,206.25,200.33,205.06,214104.0
2018-11-02 09:50:00,205.09,205.09,201.63,202.17,128977.0,205.09,205.09,201.63,202.17,128977.0
2018-11-02 10:00:00,202.22,202.98,200.75,201.2,74041.0,202.22,202.98,200.75,201.2,74041.0
2018-11-02 10:10:00,201.21,201.4,199.51,200.68,75865.0,201.21,201.4,199.51,200.68,75865.0
2018-11-02 10:20:00,200.8,201.03,198.51,198.7,90551.0,200.8,201.03,198.51,198.7,90551.0
2018-11-02 10:30:00,198.52,198.56,197.44,197.49,140697.0,198.52,198.56,197.44,197.49,140697.0
2018-11-02 10:40:00,197.5,198.2,196.64,197.55,137729.0,197.5,198.2,196.64,197.55,137729.0
2018-11-02 10:50:00,197.63,198.08,197.0,198.0,107633.0,197.63,198.08,197.0,198.0,107633.0
2018-11-02 11:00:00,198.0,198.08,196.43,197.66,71528.0,198.0,198.08,196.43,197.66,71528.0
2018-11-02 11:10:00,197.56,197.68,195.81,196.0,63271.0,197.56,197.68,195.81,196.0,63271.0
2018-11-02 11:20:00,195.89,196.28,195.09,195.68,57736.0,195.89,196.28,195.09,195.68,57736.0
2018-11-02 11:30:00,195.69,196.66,195.34,196.66,36105.0,195.69,196.66,195.34,196.66,36105.0
2018-11-02 11:40:00,196.66,196.72,195.41,195.76,50119.0,196.66,196.72,195.41,195.76,50119.0
2018-11-02 11:50:00,195.73,196.03,195.38,195.93,56190.0,195.73,196.03,195.38,195.93,56190.0
2018-11-02 12:00:00,196.0,197.11,195.86,195.98,66823.0,196.0,197.11,195.86,195.98,66823.0
2018-11-02 12:10:00,195.95,196.48,195.67,195.89,45521.0,195.95,196.48,195.67,195.89,45521.0
2018-11-02 12:20:00,195.89,196.03,195.63,195.7,46258.0,195.89,196.03,195.63,195.7,46258.0
2018-11-02 12:30:00,195.8,195.97,193.67,194.01,126143.0,195.8,195.97,193.67,194.01,126143.0
2018-11-02 12:40:00,194.0,194.75,193.79,194.0,43184.0,194.0,194.75,193.79,194.0,43184.0
2018-11-02 12:50:00,194.04,194.29,193.15,194.19,55796.0,194.04,194.29,193.15,194.19,55796.0
2018-11-02 13:00:00,194.14,194.5,193.46,194.33,28066.0,194.14,194.5,193.46,194.33,28066.0
2018-11-02 13:10:00,194.36,195.08,194.35,194.87,29830.0,194.36,195.08,194.35,194.87,29830.0
2018-11-02 13:20:00,194.92,195.08,194.35,194.61,26657.0,194.92,195.08,194.35,194.61,26657.0
2018-11-02 13:30:00,194.62,194.65,193.82,194.05,28508.0,194.62,194.65,193.82,194.05,28508.0
2018-11-02 13:40:00,193.89,195.08,193.8,194.79,33221.0,193.89,195.08,193.8,194.79,33221.0
2018-11-02 13:50:00,194.81,194.97,194.36,194.72,38069.0,194.81,194.97,194.36,194.72,38069.0
2018-11-02 14:00:00,194.65,194.65,193.69,193.69,45929.0,194.65,194.65,193.69,193.69,45929.0
2018-11-02 14:10:00,193.65,193.7,193.13,193.48,65670.0,193.65,193.7,193.13,193.48,65670.0
2018-11-02 14:20:00,193.44,195.17,192.03,194.92,155342.0,193.44,195.17,192.03,194.92,155342.0
2018-11-02 14:30:00,194.96,195.95,194.61,194.87,122474.0,194.96,195.95,194.61,194.87,122474.0
2018-11-02 14:40:00,194.85,195.13,194.2,194.52,48662.0,194.85,195.13,194.2,194.52,48662.0
2018-11-02 14:50:00,194.51,195.0,194.2,194.34,62948.0,194.51,195.0,194.2,194.34,62948.0
2018-11-02 15:00:00,194.34,194.64,193.29,194.21,43205.0,194.34,194.64,193.29,194.21,43205.0
2018-11-02 15:10:00,194.21,195.06,193.91,194.22,51950.0,194.21,195.06,193.91,194.22,51950.0
2018-11-02 15:20:00,194.28,194.7,193.52,193.54,46853.0,194.28,194.7,193.52,193.54,46853.0
2018-11-02 15:30:00,193.58,194.0,193.18,194.0,69896.0,193.58,194.0,193.18,194.0,69896.0
2018-11-02 15:40:00,194.0,194.53,194.0,194.03,134203.0,194.0,194.53,194.0,194.03,134203.0
2018-11-02 15:50:00,194.04,194.79,193.9,194.63,320233.0,194.04,194.79,193.9,194.63,320233.0
2018-11-05 09:30:00,194.01,197.17,193.69,196.4,248698.0,194.01,197.17,193.69,196.4,248698.0
2018-11-05 09:40:00,196.3,196.59,193.55,193.92,87193.0,196.3,196.59,193.55,193.92,87193.0
2018-11-05 09:50:00,194.07,195.26,192.8,192.95,59559.0,194.07,195.26,192.8,192.95,59559.0
2018-11-05 10:00:00,192.91,193.3,191.48,191.5,76206.0,192.91,193.3,191.48,191.5,76206.0
2018-11-05 10:10:00,191.43,191.94,191.0,191.53,75129.0,191.43,191.94,191.0,191.53,75129.0
2018-11-05 10:20:00,191.64,192.08,191.1,192.0,38736.0,191.64,192.08,191.1,192.0,38736.0
2018-11-05 10:30:00,192.0,192.54,190.62,190.78,54513.0,192.0,192.54,190.62,190.78,54513.0
2018-11-05 10:40:00,190.64,191.32,190.49,190.73,43439.0,190.64,191.32,190.49,190.73,43439.0
2018-11-05 10:50:00,190.84,192.67,190.5,192.4,66999.0,190.84,192.67,190.5,192.4,66999.0
2018-11-05 11:00:00,192.31,193.19,192.03,192.46,49563.0,192.31,193.19,192.03,192.46,49563.0
2018-11-05 11:10:00,192.3,192.41,191.99,192.17,42951.0,192.3,192.41,191.99,192.17,42951.0
2018-11-05 11:20:00,191.95,192.0,191.08,191.3,36595.0,191.95,192.0,191.08,191.3,36595.0
2018-11-05 11:30:00,191.41,192.06,191.07,191.07,36304.0,191.41,192.06,191.07,191.07,36304.0
2018-11-05 11:40:00,191.15,191.52,190.34,190.54,34165.0,191.15,191.52,190.34,190.54,34165.0
2018-11-05 11:50:00,190.63,191.19,190.36,190.7,28087.0,190.63,191.19,190.36,190.7,28087.0
2018-11-05 12:00:00,190.82,191.0,190.5,190.54,28387.0,190.82,191.0,190.5,190.54,28387.0
2018-11-05 12:10:00,190.46,190.97,190.25,190.72,18778.0,190.46,190.97,190.25,190.72,18778.0
2018-11-05 12:20:00,190.79,191.27,190.72,190.8,36495.0,190.79,191.27,190.72,190.8,36495.0
2018-11-05 12:30:00,190.8,190.94,190.18,190.31,16305.0,190.8,190.94,190.18,190.31,16305.0
2018-11-05 12:40:00,190.28,190.35,189.71,190.03,28660.0,190.28,190.35,189.71,190.03,28660.0
2018-11-05 12:50:00,189.98,190.24,189.7,190.2,19476.0,189.98,190.24,189.7,190.2,19476.0
2018-11-05 13:00:00,190.14,190.37,189.66,190.0,17866.0,190.14,190.37,189.66,190.0,17866.0
2018-11-05 13:10:00,190.02,190.2,189.81,189.98,18853.0,190.02,190.2,189.81,189.98,18853.0
2018-11-05 13:20:00,190.06,190.23,189.82,189.98,16846.0,190.06,190.23,189.82,189.98,16846.0
2018-11-05 13:30:00,189.92,190.05,189.41,189.93,38561.0,189.92,190.05,189.41,189.93,38561.0
2018-11-05 13:40:00,189.85,189.95,189.64,189.68,33175.0,189.85,189.95,189.64,189.68,33175.0
2018-11-05 13:50:00,189.69,190.91,189.65,190.15,66893.0,189.69,190.91,189.65,190.15,66893.0
2018-11-05 14:00:00,190.1,190.24,189.95,190.13,34607.0,190.1,190.24,189.95,190.13,34607.0
2018-11-05 14:10:00,190.09,190.2,189.71,190.11,48343.0,190.09,190.2,189.71,190.11,48343.0
2018-11-05 14:20:00,190.12,190.34,189.86,190.12,60957.0,190.12,190.34,189.86,190.12,60957.0
2018-11-05 14:30:00,190.17,190.17,189.15,189.17,50619.0,190.17,190.17,189.15,189.17,50619.0
2018-11-05 14:40:00,189.24,189.93,189.21,189.81,111872.0,189.24,189.93,189.21,189.81,111872.0
2018-11-05 14:50:00,189.81,190.16,189.78,189.8,29320.0,189.81,190.16,189.78,189.8,29320.0
2018-11-05 15:00:00,189.81,189.96,189.44,189.54,25166.0,189.81,189.96,189.44,189.54,25166.0
2018-11-05 15:10:00,189.43,189.93,189.42,189.49,29670.0,189.43,189.93,189.42,189.49,29670.0
2018-11-05 15:20:00,189.59,189.68,189.24,189.63,39351.0,189.59,189.68,189.24,189.63,39351.0
2018-11-05 15:30:00,189.69,189.87,189.4,189.57,40450.0,189.69,189.87,189.4,189.57,40450.0
2018-11-05 15:40:00,189.62,190.05,189.61,190.02,74773.0,189.62,190.05,189.61,190.02,74773.0
2018-11-05 15:50:00,190.02,190.65,189.74,190.59,215367.0,190.02,190.65,189.74,190.59,215367.0
2018-11-06 09:30:00,190.65,194.32,190.42,194.22,219942.0,190.65,194.32,190.42,194.22,219942.0
2018-11-06 09:40:00,194.2,194.56,193.19,193.76,112153.0,194.2,194.56,193.19,193.76,112153.0
2018-11-06 09:50:00,193.8,194.72,193.74,194.5,66558.0,193.8,194.72,193.74,194.5,66558.0
2018-11-06 10:00:00,194.43,194.58,193.2,193.28,60991.0,194.43,194.58,193.2,193.28,60991.0
2018-11-06 10:10:00,193.33,194.39,193.33,194.18,42585.0,193.33,194.39,193.33,194.18,42585.0
2018-11-06 10:20:00,194.29,194.41,193.76,194.01,40496.0,194.29,194.41,193.76,194.01,40496.0
2018-11-06 10:30:00,194.07,194.1,192.5,192.65,44926.0,194.07,194.1,192.5,192.65,44926.0
2018-11-06 10:40:00,192.6,193.3,192.37,192.8,20201.0,192.6,193.3,192.37,192.8,20201.0
2018-11-06 10:50:00,192.83,193.04,192.35,192.35,44416.0,192.83,193.04,192.35,192.35,44416.0
2018-11-06 11:00:00,192.36,192.56,191.73,191.98,31637.0,192.36,192.56,191.73,191.98,31637.0
2018-11-06 11:10:00,192.05,193.61,191.86,193.1,22868.0,192.05,193.61,191.86,193.1,22868.0
2018-11-06 11:20:00,193.0,193.71,192.46,193.31,38386.0,193.0,193.71,192.46,193.31,38386.0
2018-11-06 11:30:00,193.23,193.36,192.66,193.11,13056.0,193.23,193.36,192.66,193.11,13056.0
2018-11-06 11:40:00,193.43,193.8,193.32,193.69,16085.0,193.43,193.8,193.32,193.69,16085.0
2018-11-06 11:50:00,193.77,193.84,193.26,193.55,15190.0,193.77,193.84,193.26,193.55,15190.0
2018-11-06 12:00:00,193.57,193.94,193.4,193.49,10050.0,193.57,193.94,193.4,193.49,10050.0
2018-11-06 12:10:00,193.5,193.62,193.15,193.56,12498.0,193.5,193.62,193.15,193.56,12498.0
2018-11-06 12:20:00,193.62,193.9,193.54,193.63,9733.0,193.62,193.9,193.54,193.63,9733.0
2018-11-06 12:30:00,193.63,193.93,193.63,193.84,7045.0,193.63,193.93,193.63,193.84,7045.0
2018-11-06 12:40:00,194.0,194.05,193.47,193.63,28082.0,194.0,194.05,193.47,193.63,28082.0
2018-11-06 12:50:00,193.65,193.72,193.26,193.3,13585.0,193.65,193.72,193.26,193.3,13585.0
2018-11-06 13:00:00,193.39,193.39,192.82,192.85,15710.0,193.39,193.39,192.82,192.85,15710.0
2018-11-06 13:10:00,192.85,193.3,192.73,193.14,12507.0,192.85,193.3,192.73,193.14,12507.0
2018-11-06 13:20:00,193.13,193.17,192.31,192.48,16244.0,193.13,193.17,192.31,192.48,16244.0
2018-11-06 13:30:00,192.5,192.92,192.5,192.7,13252.0,192.5,192.92,192.5,192.7,13252.0
2018-11-06 13:40:00,192.7,192.97,192.52,192.57,12510.0,192.7,192.97,192.52,192.57,12510.0
2018-11-06 13:50:00,192.66,192.92,192.57,192.92,12371.0,192.66,192.92,192.57,192.92,12371.0
2018-11-06 14:00:00,192.8,192.86,192.57,192.73,14318.0,192.8,192.86,192.57,192.73,14318.0
2018-11-06 14:10:00,192.73,192.78,192.3,192.56,22442.0,192.73,192.78,192.3,192.56,22442.0
2018-11-06 14:20:00,192.57,192.57,191.79,192.01,26964.0,192.57,192.57,191.79,192.01,26964.0
2018-11-06 14:30:00,191.9,192.3,191.73,192.1,30549.0,191.9,192.3,191.73,192.1,30549.0
2018-11-06 14:40:00,192.13,192.37,192.03,192.23,11221.0,192.13,192.37,192.03,192.23,11221.0
2018-11-06 14:50:00,192.22,192.38,192.06,192.06,9519.0,192.22,192.38,192.06,192.06,9519.0
2018-11-06 15:00:00,192.15,192.4,191.91,192.13,20631.0,192.15,192.4,191.91,192.13,20631.0
2018-11-06 15:10:00,192.13,192.49,192.07,192.37,17667.0,192.13,192.49,192.07,192.37,17667.0
2018-11-06 15:20:00,192.39,192.73,192.25,192.5,22723.0,192.39,192.73,192.25,192.5,22723.0
2018-11-06 15:30:00,192.57,192.63,192.44,192.46,26957.0,192.57,192.63,192.44,192.46,26957.0
2018-11-06 15:40:00,192.46,192.53,192.08,192.37,31196.0,192.46,192.53,192.08,192.37,31196.0
2018-11-06 15:50:00,192.36,192.63,192.14,192.44,105431.0,192.36,192.63,192.14,192.44,105431.0
2018-11-07 09:30:00,196.01,196.02,194.24,195.09,131960.0,196.01,196.02,194.24,195.09,131960.0
2018-11-07 09:40:00,194.95,195.08,193.38,194.01,61101.0,194.95,195.08,193.38,194.01,61101.0
2018-11-07 09:50:00,194.1,194.41,193.31,193.36,49688.0,194.1,194.41,193.31,193.36,49688.0
2018-11-07 10:00:00,193.14,194.75,193.14,194.23,31977.0,193.14,194.75,193.14,194.23,31977.0
2018-11-07 10:10:00,194.35,194.64,193.54,194.59,44682.0,194.35,194.64,193.54,194.59,44682.0
2018-11-07 10:20:00,194.37,194.53,193.99,194.52,21786.0,194.37,194.53,193.99,194.52,21786.0
2018-11-07 10:30:00,194.44,195.23,194.28,195.09,35474.0,194.44,195.23,194.28,195.09,35474.0
2018-11-07 10:40:00,195.04,195.12,194.07,194.22,21101.0,195.04,195.12,194.07,194.22,21101.0
2018-11-07 10:50:00,194.1,194.91,193.81,193.82,27792.0,194.1,194.91,193.81,193.82,27792.0
2018-11-07 11:00:00,194.03,194.08,193.23,193.89,34707.0,194.03,194.08,193.23,193.89,34707.0
2018-11-07 11:10:00,194.04,194.04,193.36,193.49,24586.0,194.04,194.04,193.36,193.49,24586.0
2018-11-07 11:20:00,193.48,193.61,193.03,193.22,28906.0,193.48,193.61,193.03,193.22,28906.0
2018-11-07 11:30:00,193.21,193.41,192.69,192.81,51633.0,193.21,193.41,192.69,192.81,51633.0
2018-11-07 11:40:00,192.81,193.06,192.35,192.63,38588.0,192.81,193.06,192.35,192.63,38588.0
2018-11-07 11:50:00,192.63,194.0,192.41,193.89,35966.0,192.63,194.0,192.41,193.89,35966.0
2018-11-07 12:00:00,193.89,194.11,193.76,193.86,44070.0,193.89,194.11,193.76,193.86,44070.0
2018-11-07 12:10:00,193.9,193.94,192.91,192.91,15933.0,193.9,193.94,192.91,192.91,15933.0
2018-11-07 12:20:00,192.89,193.4,192.85,193.19,9877.0,192.89,193.4,192.85,193.19,9877.0
2018-11-07 12:30:00,193.19,193.77,193.13,193.56,33811.0,193.19,193.77,193.13,193.56,33811.0
2018-11-07 12:40:00,193.53,193.71,193.14,193.43,12994.0,193.53,193.71,193.14,193.43,12994.0
2018-11-07 12:50:00,193.46,194.31,193.46,194.05,21838.0,193.46,194.31,193.46,194.05,21838.0
2018-11-07 13:00:00,193.96,194.43,193.95,194.03,21620.0,193.96,194.43,193.95,194.03,21620.0
2018-11-07 13:10:00,194.03,194.06,193.54,193.88,16412.0,194.03,194.06,193.54,193.88,16412.0
2018-11-07 13:20:00,193.85,194.22,193.76,194.13,23500.0,193.85,194.22,193.76,194.13,23500.0
2018-11-07 13:30:00,194.17,194.19,193.84,194.07,29589.0,194.17,194.19,193.84,194.07,29589.0
2018-11-07 13:40:00,194.07,194.33,193.83,193.93,17556.0,194.07,194.33,193.83,193.93,17556.0
2018-11-07 13:50:00,193.74,194.42,193.74,194.39,16870.0,193.74,194.42,193.74,194.39,16870.0
2018-11-07 14:00:00,194.4,194.52,193.98,194.12,18248.0,194.4,194.52,193.98,194.12,18248.0
2018-11-07 14:10:00,194.12,194.38,194.02,194.15,13402.0,194.12,194.38,194.02,194.15,13402.0
2018-11-07 14:20:00,194.16,194.3,194.01,194.26,24542.0,194.16,194.3,194.01,194.26,24542.0
2018-11-07 14:30:00,194.26,194.3,194.02,194.21,24818.0,194.26,194.3,194.02,194.21,24818.0
2018-11-07 14:40:00,194.21,194.22,193.63,193.81,19105.0,194.21,194.22,193.63,193.81,19105.0
2018-11-07 14:50:00,193.78,194.21,193.66,193.71,15876.0,193.78,194.21,193.66,193.71,15876.0
2018-11-07 15:00:00,193.7,194.05,193.64,193.86,20739.0,193.7,194.05,193.64,193.86,20739.0
2018-11-07 15:10:00,193.78,193.96,193.6,193.62,20472.0,193.78,193.96,193.6,193.62,20472.0
2018-11-07 15:20:00,193.67,193.93,193.61,193.93,21853.0,193.67,193.93,193.61,193.93,21853.0
2018-11-07 15:30:00,193.93,194.74,193.88,194.7,70102.0,193.93,194.74,193.88,194.7,70102.0
2018-11-07 15:40:00,194.7,195.2,194.63,195.02,119772.0,194.7,195.2,194.63,195.02,119772.0
2018-11-07 15:50:00,195.03,195.41,194.86,195.41,195866.0,195.03,195.41,194.86,195.41,195866.0
2018-11-08 09:30:00,193.7,194.41,192.0,193.88,165722.0,193.7,194.41,192.0,193.88,165722.0
2018-11-08 09:40:00,193.97,195.39,193.77,194.94,82504.0,193.97,195.39,193.77,194.94,82504.0
2018-11-08 09:50:00,194.8,195.75,194.71,195.72,42736.0,194.8,195.75,194.71,195.72,42736.0
2018-11-08 10:00:00,195.59,195.7,193.16,193.25,35383.0,195.59,195.7,193.16,193.25,35383.0
2018-11-08 10:10:00,193.29,193.71,193.07,193.7,34741.0,193.29,193.71,193.07,193.7,34741.0
2018-11-08 10:20:00,193.63,193.96,193.29,193.96,24205.0,193.63,193.96,193.29,193.96,24205.0
2018-11-08 10:30:00,193.8,194.25,193.64,194.25,29498.0,193.8,194.25,193.64,194.25,29498.0
2018-11-08 10:40:00,194.11,194.13,193.35,193.49,16304.0,194.11,194.13,193.35,193.49,16304.0
2018-11-08 10:50:00,193.62,194.31,193.51,193.87,32029.0,193.62,194.31,193.51,193.87,32029.0
2018-11-08 11:00:00,194.0,194.03,193.08,193.43,19759.0,194.0,194.03,193.08,193.43,19759.0
2018-11-08 11:10:00,193.5,193.5,192.37,192.37,36374.0,193.5,193.5,192.37,192.37,36374.0
2018-11-08 11:20:00,192.31,192.43,191.18,192.42,44855.0,192.31,192.43,191.18,192.42,44855.0
2018-11-08 11:30:00,192.29,192.52,191.06,191.43,44091.0,192.29,192.52,191.06,191.43,44091.0
2018-11-08 11:40:00,191.38,191.9,190.78,191.05,42042.0,191.38,191.9,190.78,191.05,42042.0
2018-11-08 11:50:00,191.01,191.05,190.3,190.47,64444.0,191.01,191.05,190.3,190.47,64444.0
2018-11-08 12:00:00,190.52,190.62,190.01,190.24,58258.0,190.52,190.62,190.01,190.24,58258.0
2018-11-08 12:10:00,190.31,190.72,190.23,190.49,16069.0,190.31,190.72,190.23,190.49,16069.0
2018-11-08 12:20:00,190.41,190.41,189.7,190.05,26542.0,190.41,190.41,189.7,190.05,26542.0
2018-11-08 12:30:00,190.01,190.79,189.92,190.66,19601.0,190.01,190.79,189.92,190.66,19601.0
2018-11-08 12:40:00,190.52,190.53,189.76,189.85,16936.0,190.52,190.53,189.76,189.85,16936.0
2018-11-08 12:50:00,189.78,190.13,189.73,189.85,22691.0,189.78,190.13,189.73,189.85,22691.0
2018-11-08 13:00:00,189.85,189.96,189.49,189.69,20649.0,189.85,189.96,189.49,189.69,20649.0
2018-11-08 13:10:00,189.65,189.82,189.5,189.59,27811.0,189.65,189.82,189.5,189.59,27811.0
2018-11-08 13:20:00,189.58,189.7,189.42,189.45,17454.0,189.58,189.7,189.42,189.45,17454.0
2018-11-08 13:30:00,189.41,189.48,188.92,189.24,35428.0,189.41,189.48,188.92,189.24,35428.0
2018-11-08 13:40:00,189.3,189.55,188.98,188.99,31639.0,189.3,189.55,188.98,188.99,31639.0
2018-11-08 13:50:00,188.99,189.41,188.78,189.4,28657.0,188.99,189.41,188.78,189.4,28657.0
2018-11-08 14:00:00,189.4,189.8,188.85,189.49,29474.0,189.4,189.8,188.85,189.49,29474.0
2018-11-08 14:10:00,189.64,189.64,189.14,189.15,26007.0,189.64,189.64,189.14,189.15,26007.0
2018-11-08 14:20:00,189.2,189.44,188.8,188.81,15737.0,189.2,189.44,188.8,188.81,15737.0
2018-11-08 14:30:00,188.88,188.94,188.38,188.5,22889.0,188.88,188.94,188.38,188.5,22889.0
2018-11-08 14:40:00,188.46,188.53,188.08,188.45,33295.0,188.46,188.53,188.08,188.45,33295.0
2018-11-08 14:50:00,188.42,188.48,188.1,188.2,30061.0,188.42,188.48,188.1,188.2,30061.0
2018-11-08 15:00:00,188.15,188.44,188.0,188.44,30124.0,188.15,188.44,188.0,188.44,30124.0
2018-11-08 15:10:00,188.4,188.67,188.31,188.59,33080.0,188.4,188.67,188.31,188.59,33080.0
2018-11-08 15:20:00,188.54,188.76,188.37,188.41,28346.0,188.54,188.76,188.37,188.41,28346.0
2018-11-08 15:30:00,188.37,188.6,188.04,188.15,56477.0,188.37,188.6,188.04,188.15,56477.0
2018-11-08 15:40:00,188.1,188.52,187.98,188.46,74813.0,188.1,188.52,187.98,188.46,74813.0
2018-11-08 15:50:00,188.46,188.85,188.19,188.55,280652.0,188.46,188.85,188.19,188.55,280652.0
2018-11-09 09:30:00,184.48,185.78,183.8,184.4,178317.0,184.48,185.78,183.8,184.4,178317.0
2018-11-09 09:40:00,184.37,184.57,183.4,184.05,80333.0,184.37,184.57,183.4,184.05,80333.0
2018-11-09 09:50:00,183.99,186.25,183.99,185.46,85837.0,183.99,186.25,183.99,185.46,85837.0
2018-11-09 10:00:00,185.52,186.0,182.67,182.73,104727.0,185.52,186.0,182.67,182.73,104727.0
2018-11-09 10:10:00,182.81,183.39,181.89,181.9,92804.0,182.81,183.39,181.89,181.9,92804.0
2018-11-09 10:20:00,181.93,183.23,181.78,183.12,43058.0,181.93,183.23,181.78,183.12,43058.0
2018-11-09 10:30:00,183.11,184.25,182.84,184.08,62931.0,183.11,184.25,182.84,184.08,62931.0
2018-11-09 10:40:00,183.96,184.44,183.71,184.05,25800.0,183.96,184.44,183.71,184.05,25800.0
2018-11-09 10:50:00,183.98,184.18,183.43,183.58,18371.0,183.98,184.18,183.43,183.58,18371.0
2018-11-09 11:00:00,183.64,184.1,183.14,183.26,31650.0,183.64,184.1,183.14,183.26,31650.0
2018-11-09 11:10:00,183.2,183.59,182.95,182.95,52632.0,183.2,183.59,182.95,182.95,52632.0
2018-11-09 11:20:00,182.95,183.4,182.87,183.1,77867.0,182.95,183.4,182.87,183.1,77867.0
2018-11-09 11:30:00,183.0,183.22,182.86,183.0,55226.0,183.0,183.22,182.86,183.0,55226.0
2018-11-09 11:40:00,182.99,183.02,182.1,182.1,36138.0,182.99,183.02,182.1,182.1,36138.0
2018-11-09 11:50:00,182.12,183.0,181.7,181.76,90998.0,182.12,183.0,181.7,181.76,90998.0
2018-11-09 12:00:00,181.66,182.89,181.65,182.89,56981.0,181.66,182.89,181.65,182.89,56981.0
2018-11-09 12:10:00,182.89,183.1,182.68,182.94,28682.0,182.89,183.1,182.68,182.94,28682.0
2018-11-09 12:20:00,182.95,183.2,182.59,182.65,25760.0,182.95,183.2,182.59,182.65,25760.0
2018-11-09 12:30:00,182.83,183.37,182.54,183.33,21880.0,182.83,183.37,182.54,183.33,21880.0
2018-11-09 12:40:00,183.19,183.29,182.84,182.92,15268.0,183.19,183.29,182.84,182.92,15268.0
2018-11-09 12:50:00,182.9,183.1,182.43,182.47,42717.0,182.9,183.1,182.43,182.47,42717.0
2018-11-09 13:00:00,182.46,182.77,182.36,182.77,10838.0,182.46,182.77,182.36,182.77,10838.0
2018-11-09 13:10:00,182.8,182.82,182.26,182.31,20128.0,182.8,182.82,182.26,182.31,20128.0
2018-11-09 13:20:00,182.24,182.32,181.94,182.15,49873.0,182.24,182.32,181.94,182.15,49873.0
2018-11-09 13:30:00,182.11,182.52,181.94,182.49,24240.0,182.11,182.52,181.94,182.49,24240.0
2018-11-09 13:40:00,182.51,182.94,182.41,182.73,20799.0,182.51,182.94,182.41,182.73,20799.0
2018-11-09 13:50:00,182.73,182.77,182.08,182.08,42244.0,182.73,182.77,182.08,182.08,42244.0
2018-11-09 14:00:00,182.11,182.58,182.06,182.11,23943.0,182.11,182.58,182.06,182.11,23943.0
2018-11-09 14:10:00,182.17,182.42,181.99,182.11,26132.0,182.17,182.42,181.99,182.11,26132.0
2018-11-09 14:20:00,182.16,182.51,182.0,182.27,29253.0,182.16,182.51,182.0,182.27,29253.0
2018-11-09 14:30:00,182.24,183.29,182.22,183.17,26811.0,182.24,183.29,182.22,183.17,26811.0
2018-11-09 14:40:00,183.2,183.92,183.06,183.18,32787.0,183.2,183.92,183.06,183.18,32787.0
2018-11-09 14:50:00,183.23,183.6,183.13,183.18,27774.0,183.23,183.6,183.13,183.18,27774.0
2018-11-09 15:00:00,183.23,183.36,182.94,183.15,28651.0,183.23,183.36,182.94,183.15,28651.0
2018-11-09 15:10:00,183.14,183.48,182.91,183.32,32244.0,183.14,183.48,182.91,183.32,32244.0
2018-11-09 15:20:00,183.31,183.8,183.31,183.49,23752.0,183.31,183.8,183.31,183.49,23752.0
2018-11-09 15:30:00,183.5,183.95,183.43,183.8,49242.0,183.5,183.95,183.43,183.8,49242.0
2018-11-09 15:40:00,183.79,183.95,183.59,183.68,56733.0,183.79,183.95,183.59,183.68,56733.0
2018-11-09 15:50:00,183.71,183.92,183.31,183.75,198915.0,183.71,183.92,183.31,183.75,198915.0
2018-11-12 09:30:00,183.47,183.57,180.37,180.5,103124.0,183.47,183.57,180.37,180.5,103124.0
2018-11-12 09:40:00,180.5,182.37,180.39,181.15,55068.0,180.5,182.37,180.39,181.15,55068.0
2018-11-12 09:50:00,181.15,181.28,180.6,180.95,42582.0,181.15,181.28,180.6,180.95,42582.0
2018-11-12 10:00:00,180.78,181.18,180.26,180.65,44858.0,180.78,181.18,180.26,180.65,44858.0
2018-11-12 10:10:00,180.76,181.86,180.69,180.83,35642.0,180.76,181.86,180.69,180.83,35642.0
2018-11-12 10:20:00,180.76,182.17,180.61,181.79,34327.0,180.76,182.17,180.61,181.79,34327.0
2018-11-12 10:30:00,181.69,181.69,180.77,181.15,18561.0,181.69,181.69,180.77,181.15,18561.0
2018-11-12 10:40:00,181.12,181.18,180.56,180.73,26073.0,181.12,181.18,180.56,180.73,26073.0
2018-11-12 10:50:00,180.64,180.64,179.57,179.83,55182.0,180.64,180.64,179.57,179.83,55182.0
2018-11-12 11:00:00,179.89,180.62,179.87,180.54,43213.0,179.89,180.62,179.87,180.54,43213.0
2018-11-12 11:10:00,180.46,180.54,179.45,179.45,17853.0,180.46,180.54,179.45,179.45,17853.0
2018-11-12 11:20:00,179.46,179.88,179.15,179.19,35923.0,179.46,179.88,179.15,179.19,35923.0
2018-11-12 11:30:00,179.1,180.18,178.89,180.18,50325.0,179.1,180.18,178.89,180.18,50325.0
2018-11-12 11:40:00,180.23,180.62,179.87,180.49,23102.0,180.23,180.62,179.87,180.49,23102.0
2018-11-12 11:50:00,180.48,180.61,180.08,180.46,63437.0,180.48,180.61,180.08,180.46,63437.0
2018-11-12 12:00:00,180.46,182.24,180.45,182.03,35720.0,180.46,182.24,180.45,182.03,35720.0
2018-11-12 12:10:00,182.0,182.03,180.78,180.95,40223.0,182.0,182.03,180.78,180.95,40223.0
2018-11-12 12:20:00,180.97,181.33,180.89,181.06,24081.0,180.97,181.33,180.89,181.06,24081.0
2018-11-12 12:30:00,181.04,181.31,180.47,181.26,28878.0,181.04,181.31,180.47,181.26,28878.0
2018-11-12 12:40:00,181.22,181.66,181.04,181.29,42315.0,181.22,181.66,181.04,181.29,42315.0
2018-11-12 12:50:00,181.3,181.4,181.11,181.3,26208.0,181.3,181.4,181.11,181.3,26208.0
2018-11-12 13:00:00,181.32,181.35,180.6,180.88,18968.0,181.32,181.35,180.6,180.88,18968.0
2018-11-12 13:10:00,180.87,181.09,180.64,180.69,29492.0,180.87,181.09,180.64,180.69,29492.0
2018-11-12 13:20:00,180.75,181.07,180.56,180.93,29605.0,180.75,181.07,180.56,180.93,29605.0
2018-11-12 13:30:00,180.93,181.04,180.64,180.94,26257.0,180.93,181.04,180.64,180.94,26257.0
2018-11-12 13:40:00,180.91,180.97,180.46,180.64,21985.0,180.91,180.97,180.46,180.64,21985.0
2018-11-12 13:50:00,180.59,181.07,180.59,180.63,50178.0,180.59,181.07,180.59,180.63,50178.0
2018-11-12 14:00:00,180.68,181.41,180.66,181.34,14200.0,180.68,181.41,180.66,181.34,14200.0
2018-11-12 14:10:00,181.39,181.96,181.3,181.72,22412.0,181.39,181.96,181.3,181.72,22412.0
2018-11-12 14:20:00,181.72,182.12,181.34,181.43,19530.0,181.72,182.12,181.34,181.43,19530.0
2018-11-12 14:30:00,181.36,181.57,180.8,181.11,16489.0,181.36,181.57,180.8,181.11,16489.0
2018-11-12 14:40:00,181.14,181.76,181.11,181.5,23187.0,181.14,181.76,181.11,181.5,23187.0
2018-11-12 14:50:00,181.46,181.52,180.72,180.72,32662.0,181.46,181.52,180.72,180.72,32662.0
2018-11-12 15:00:00,180.67,181.0,180.6,180.82,27995.0,180.67,181.0,180.6,180.82,27995.0
2018-11-12 15:10:00,180.77,181.11,180.53,181.11,30390.0,180.77,181.11,180.53,181.11,30390.0
2018-11-12 15:20:00,181.08,181.27,180.68,180.76,27819.0,181.08,181.27,180.68,180.76,27819.0
2018-11-12 15:30:00,180.76,180.88,180.48,180.74,41644.0,180.76,180.88,180.48,180.74,41644.0
2018-11-12 15:40:00,180.68,181.07,180.38,180.4,92257.0,180.68,181.07,180.38,180.4,92257.0
2018-11-12 15:50:00,180.37,180.77,179.94,180.55,228198.0,180.37,180.77,179.94,180.55,228198.0
2018-11-13 09:30:00,181.77,185.41,181.51,184.06,228307.0,181.77,185.41,181.51,184.06,228307.0
2018-11-13 09:40:00,184.07,184.69,182.74,183.05,80925.0,184.07,184.69,182.74,183.05,80925.0
2018-11-13 09:50:00,182.93,183.52,181.31,181.35,55331.0,182.93,183.52,181.31,181.35,55331.0
2018-11-13 10:00:00,181.35,182.67,180.22,182.14,92966.0,181.35,182.67,180.22,182.14,92966.0
2018-11-13 10:10:00,182.09,182.85,181.5,182.46,49180.0,182.09,182.85,181.5,182.46,49180.0
2018-11-13 10:20:00,182.47,182.59,181.0,181.57,79909.0,182.47,182.59,181.0,181.57,79909.0
2018-11-13 10:30:00,181.56,183.4,181.46,183.12,32422.0,181.56,183.4,181.46,183.12,32422.0
2018-11-13 10:40:00,183.2,183.86,182.39,183.16,69359.0,183.2,183.86,182.39,183.16,69359.0
2018-11-13 10:50:00,183.2,183.83,183.1,183.59,122717.0,183.2,183.83,183.1,183.59,122717.0
2018-11-13 11:00:00,183.59,184.69,183.56,184.45,242432.0,183.59,184.69,183.56,184.45,242432.0
2018-11-13 11:10:00,184.52,185.07,183.99,184.65,102724.0,184.52,185.07,183.99,184.65,102724.0
2018-11-13 11:20:00,184.76,184.77,183.64,184.2,87212.0,184.76,184.77,183.64,184.2,87212.0
2018-11-13 11:30:00,184.13,184.46,183.68,184.05,73300.0,184.13,184.46,183.68,184.05,73300.0
2018-11-13 11:40:00,183.97,184.33,183.92,184.2,61331.0,183.97,184.33,183.92,184.2,61331.0
2018-11-13 11:50:00,184.21,184.28,183.78,184.14,102425.0,184.21,184.28,183.78,184.14,102425.0
2018-11-13 12:00:00,184.13,184.13,183.32,183.81,64883.0,184.13,184.13,183.32,183.81,64883.0
2018-11-13 12:10:00,183.66,184.24,183.62,183.87,36854.0,183.66,184.24,183.62,183.87,36854.0
2018-11-13 12:20:00,184.09,184.24,183.61,183.84,70862.0,184.09,184.24,183.61,183.84,70862.0
2018-11-13 12:30:00,183.59,184.28,183.0,183.09,47683.0,183.59,184.28,183.0,183.09,47683.0
2018-11-13 12:40:00,183.09,183.3,182.68,183.3,13988.0,183.09,183.3,182.68,183.3,13988.0
2018-11-13 12:50:00,183.34,183.43,183.07,183.37,10336.0,183.34,183.43,183.07,183.37,10336.0
2018-11-13 13:00:00,183.35,184.12,183.35,184.02,25678.0,183.35,184.12,183.35,184.02,25678.0
2018-11-13 13:10:00,183.97,184.16,183.3,183.88,22865.0,183.97,184.16,183.3,183.88,22865.0
2018-11-13 13:20:00,183.94,184.13,183.61,184.0,14557.0,183.94,184.13,183.61,184.0,14557.0
2018-11-13 13:30:00,184.0,184.3,183.55,184.27,36806.0,184.0,184.3,183.55,184.27,36806.0
2018-11-13 13:40:00,184.32,184.32,183.54,183.54,11238.0,184.32,184.32,183.54,183.54,11238.0
2018-11-13 13:50:00,183.61,184.08,183.54,183.86,16521.0,183.61,184.08,183.54,183.86,16521.0
2018-11-13 14:00:00,183.68,183.96,183.44,183.81,14699.0,183.68,183.96,183.44,183.81,14699.0
2018-11-13 14:10:00,183.83,184.21,183.44,183.58,17196.0,183.83,184.21,183.44,183.58,17196.0
2018-11-13 14:20:00,183.67,184.0,183.12,183.99,17883.0,183.67,184.0,183.12,183.99,17883.0
2018-11-13 14:30:00,183.99,184.12,183.48,183.81,12199.0,183.99,184.12,183.48,183.81,12199.0
2018-11-13 14:40:00,183.73,183.73,182.76,183.25,18228.0,183.73,183.73,182.76,183.25,18228.0
2018-11-13 14:50:00,183.19,183.81,183.01,183.45,9720.0,183.19,183.81,183.01,183.45,9720.0
2018-11-13 15:00:00,183.36,184.06,183.25,183.76,15325.0,183.36,184.06,183.25,183.76,15325.0
2018-11-13 15:10:00,183.84,183.84,182.98,183.18,23522.0,183.84,183.84,182.98,183.18,23522.0
2018-11-13 15:20:00,183.18,183.38,182.79,183.09,12149.0,183.18,183.38,182.79,183.09,12149.0
2018-11-13 15:30:00,183.05,184.03,182.91,183.26,30418.0,183.05,184.03,182.91,183.26,30418.0
2018-11-13 15:40:00,183.25,183.49,183.0,183.14,45564.0,183.25,183.49,183.0,183.14,45564.0
2018-11-13 15:50:00,183.13,183.56,183.13,183.34,99918.0,183.13,183.56,183.13,183.34,99918.0
2018-11-14 09:30:00,185.5,186.54,184.67,185.54,172274.0,185.5,186.54,184.67,185.54,172274.0
2018-11-14 09:40:00,185.7,186.37,184.93,185.73,122273.0,185.7,186.37,184.93,185.73,122273.0
2018-11-14 09:50:00,185.84,186.25,184.94,185.87,116115.0,185.84,186.25,184.94,185.87,116115.0
2018-11-14 10:00:00,186.0,186.48,185.16,185.53,52052.0,186.0,186.48,185.16,185.53,52052.0
2018-11-14 10:10:00,185.48,185.5,181.67,184.89,43156.0,185.48,185.5,181.67,184.89,43156.0
2018-11-14 10:20:00,184.9,185.76,184.63,185.73,33792.0,184.9,185.76,184.63,185.73,33792.0
2018-11-14 10:30:00,185.63,185.95,185.16,185.27,24431.0,185.63,185.95,185.16,185.27,24431.0
2018-11-14 10:40:00,185.37,185.95,184.96,185.82,31201.0,185.37,185.95,184.96,185.82,31201.0
2018-11-14 10:50:00,185.79,185.95,184.62,185.6,35560.0,185.79,185.95,184.62,185.6,35560.0
2018-11-14 11:00:00,185.66,185.66,184.31,184.45,24899.0,185.66,185.66,184.31,184.45,24899.0
2018-11-14 11:10:00,184.35,185.36,184.3,185.03,22690.0,184.35,185.36,184.3,185.03,22690.0
2018-11-14 11:20:00,185.1,185.32,184.8,185.16,19400.0,185.1,185.32,184.8,185.16,19400.0
2018-11-14 11:30:00,185.21,185.78,185.2,185.24,34790.0,185.21,185.78,185.2,185.24,34790.0
2018-11-14 11:40:00,185.22,185.27,184.39,185.22,30871.0,185.22,185.27,184.39,185.22,30871.0
2018-11-14 11:50:00,185.0,186.05,184.87,186.0,31488.0,185.0,186.05,184.87,186.0,31488.0
2018-11-14 12:00:00,186.09,186.2,185.25,185.3,18070.0,186.09,186.2,185.25,185.3,18070.0
2018-11-14 12:10:00,185.31,186.23,185.11,186.0,32720.0,185.31,186.23,185.11,186.0,32720.0
2018-11-14 12:20:00,186.11,186.37,185.92,186.12,34789.0,186.11,186.37,185.92,186.12,34789.0
2018-11-14 12:30:00,186.03,186.03,184.7,185.04,15578.0,186.03,186.03,184.7,185.04,15578.0
2018-11-14 12:40:00,184.95,185.68,184.84,185.4,11257.0,184.95,185.68,184.84,185.4,11257.0
2018-11-14 12:50:00,185.34,185.55,184.59,184.73,19394.0,185.34,185.55,184.59,184.73,19394.0
2018-11-14 13:00:00,184.66,185.62,184.6,185.37,14630.0,184.66,185.62,184.6,185.37,14630.0
2018-11-14 13:10:00,185.47,186.12,184.97,185.93,19797.0,185.47,186.12,184.97,185.93,19797.0
2018-11-14 13:20:00,185.89,186.18,185.53,185.87,19084.0,185.89,186.18,185.53,185.87,19084.0
2018-11-14 13:30:00,186.04,186.2,185.47,185.69,11312.0,186.04,186.2,185.47,185.69,11312.0
2018-11-14 13:40:00,185.7,185.7,185.01,185.22,7947.0,185.7,185.7,185.01,185.22,7947.0
2018-11-14 13:50:00,185.08,185.79,185.07,185.68,13825.0,185.08,185.79,185.07,185.68,13825.0
2018-11-14 14:00:00,185.67,185.73,183.91,184.14,48022.0,185.67,185.73,183.91,184.14,48022.0
2018-11-14 14:10:00,184.27,185.75,184.18,185.39,29736.0,184.27,185.75,184.18,185.39,29736.0
2018-11-14 14:20:00,185.08,185.84,184.9,185.14,15057.0,185.08,185.84,184.9,185.14,15057.0
2018-11-14 14:30:00,185.13,185.96,184.92,185.45,15254.0,185.13,185.96,184.92,185.45,15254.0
2018-11-14 14:40:00,185.56,185.75,185.1,185.75,15284.0,185.56,185.75,185.1,185.75,15284.0
2018-11-14 14:50:00,185.75,186.61,185.69,186.4,52207.0,185.75,186.61,185.69,186.4,52207.0
2018-11-14 15:00:00,186.4,186.98,186.01,186.54,52652.0,186.4,186.98,186.01,186.54,52652.0
2018-11-14 15:10:00,186.52,186.87,186.33,186.66,95914.0,186.52,186.87,186.33,186.66,95914.0
2018-11-14 15:20:00,186.62,186.64,185.98,186.19,135823.0,186.62,186.64,185.98,186.19,135823.0
2018-11-14 15:30:00,186.08,186.38,185.85,186.13,83408.0,186.08,186.38,185.85,186.13,83408.0
2018-11-14 15:40:00,186.06,186.11,185.82,185.91,80411.0,186.06,186.11,185.82,185.91,80411.0
2018-11-14 15:50:00,185.92,185.98,184.86,185.06,152127.0,185.92,185.98,184.86,185.06,152127.0
2018-11-15 09:30:00,186.8,188.35,186.07,187.45,129978.0,186.8,188.35,186.07,187.45,129978.0
2018-11-15 09:40:00,187.39,188.5,186.93,187.91,84386.0,187.39,188.5,186.93,187.91,84386.0
2018-11-15 09:50:00,187.87,188.0,186.93,187.45,71724.0,187.87,188.0,186.93,187.45,71724.0
2018-11-15 10:00:00,187.44,188.21,186.75,186.8,44488.0,187.44,188.21,186.75,186.8,44488.0
2018-11-15 10:10:00,186.72,187.69,186.68,187.5,30965.0,186.72,187.69,186.68,187.5,30965.0
2018-11-15 10:20:00,187.47,187.68,186.76,186.94,20736.0,187.47,187.68,186.76,186.94,20736.0
2018-11-15 10:30:00,186.94,187.0,185.37,186.37,47365.0,186.94,187.0,185.37,186.37,47365.0
2018-11-15 10:40:00,186.41,187.01,185.9,187.0,11477.0,186.41,187.01,185.9,187.0,11477.0
2018-11-15 10:50:00,187.0,187.4,186.61,186.61,27291.0,187.0,187.4,186.61,186.61,27291.0
2018-11-15 11:00:00,186.6,187.65,186.24,187.38,30611.0,186.6,187.65,186.24,187.38,30611.0
2018-11-15 11:10:00,187.46,187.63,187.09,187.4,18506.0,187.46,187.63,187.09,187.4,18506.0
2018-11-15 11:20:00,187.4,188.45,187.32,187.66,124570.0,187.4,188.45,187.32,187.66,124570.0
2018-11-15 11:30:00,187.61,188.33,187.23,187.9,43034.0,187.61,188.33,187.23,187.9,43034.0
2018-11-15 11:40:00,187.72,188.06,187.44,187.48,20420.0,187.72,188.06,187.44,187.48,20420.0
2018-11-15 11:50:00,187.53,187.95,187.39,187.66,21550.0,187.53,187.95,187.39,187.66,21550.0
2018-11-15 12:00:00,187.61,187.87,187.18,187.36,13813.0,187.61,187.87,187.18,187.36,13813.0
2018-11-15 12:10:00,187.24,187.54,186.87,187.11,14601.0,187.24,187.54,186.87,187.11,14601.0
2018-11-15 12:20:00,187.03,187.76,187.02,187.71,18464.0,187.03,187.76,187.02,187.71,18464.0
2018-11-15 12:30:00,187.61,187.75,187.15,187.56,19651.0,187.61,187.75,187.15,187.56,19651.0
2018-11-15 12:40:00,187.58,187.6,186.74,186.97,16687.0,187.58,187.6,186.74,186.97,16687.0
2018-11-15 12:50:00,187.18,187.31,186.41,186.66,10960.0,187.18,187.31,186.41,186.66,10960.0
2018-11-15 13:00:00,186.72,186.85,186.03,186.24,16334.0,186.72,186.85,186.03,186.24,16334.0
2018-11-15 13:10:00,186.36,187.46,186.27,187.4,16214.0,186.36,187.46,186.27,187.4,16214.0
2018-11-15 13:20:00,187.29,187.8,187.14,187.62,58305.0,187.29,187.8,187.14,187.62,58305.0
2018-11-15 13:30:00,187.67,188.0,187.2,187.34,68619.0,187.67,188.0,187.2,187.34,68619.0
2018-11-15 13:40:00,187.4,187.92,186.61,186.61,20532.0,187.4,187.92,186.61,186.61,20532.0
2018-11-15 13:50:00,186.53,187.69,186.53,187.29,26654.0,186.53,187.69,186.53,187.29,26654.0
2018-11-15 14:00:00,187.43,187.78,187.01,187.66,15246.0,187.43,187.78,187.01,187.66,15246.0
2018-11-15 14:10:00,187.6,187.62,186.84,186.96,20986.0,187.6,187.62,186.84,186.96,20986.0
2018-11-15 14:20:00,186.98,187.24,186.73,187.23,40183.0,186.98,187.24,186.73,187.23,40183.0
2018-11-15 14:30:00,187.25,187.58,187.25,187.33,23583.0,187.25,187.58,187.25,187.33,23583.0
2018-11-15 14:40:00,187.34,187.94,187.06,187.48,29724.0,187.34,187.94,187.06,187.48,29724.0
2018-11-15 14:50:00,187.6,188.05,187.21,187.97,25224.0,187.6,188.05,187.21,187.97,25224.0
2018-11-15 15:00:00,187.92,188.01,186.39,187.28,46700.0,187.92,188.01,186.39,187.28,46700.0
2018-11-15 15:10:00,187.37,187.82,186.61,186.63,32434.0,187.37,187.82,186.61,186.63,32434.0
2018-11-15 15:20:00,186.65,186.97,186.01,186.28,44042.0,186.65,186.97,186.01,186.28,44042.0
2018-11-15 15:30:00,186.28,187.47,186.28,187.31,40533.0,186.28,187.47,186.28,187.31,40533.0
2018-11-15 15:40:00,187.43,187.94,187.43,187.89,61375.0,187.43,187.94,187.43,187.89,61375.0
2018-11-15 15:50:00,187.89,188.43,187.84,188.41,102977.0,187.89,188.43,187.84,188.41,102977.0
2018-11-16 09:30:00,187.07,188.0,184.26,184.32,142515.0,187.07,188.0,184.26,184.32,142515.0
2018-11-16 09:40:00,184.32,185.15,183.59,185.06,60364.0,184.32,185.15,183.59,185.06,60364.0
2018-11-16 09:50:00,185.26,185.74,184.84,185.7,30477.0,185.26,185.74,184.84,185.7,30477.0
2018-11-16 10:00:00,185.73,186.46,184.85,185.01,37687.0,185.73,186.46,184.85,185.01,37687.0
2018-11-16 10:10:00,185.17,186.02,184.96,185.24,71028.0,185.17,186.02,184.96,185.24,71028.0
2018-11-16 10:20:00,185.06,185.88,184.75,185.72,27575.0,185.06,185.88,184.75,185.72,27575.0
2018-11-16 10:30:00,185.7,186.27,185.17,186.08,15357.0,185.7,186.27,185.17,186.08,15357.0
2018-11-16 10:40:00,186.25,186.28,185.34,185.47,11384.0,186.25,186.28,185.34,185.47,11384.0
2018-11-16 10:50:00,185.47,185.53,184.6,184.77,20276.0,185.47,185.53,184.6,184.77,20276.0
2018-11-16 11:00:00,184.76,185.04,184.57,184.78,22063.0,184.76,185.04,184.57,184.78,22063.0
2018-11-16 11:10:00,184.79,184.9,184.33,184.63,26889.0,184.79,184.9,184.33,184.63,26889.0
2018-11-16 11:20:00,184.54,185.28,184.33,184.95,14377.0,184.54,185.28,184.33,184.95,14377.0
2018-11-16 11:30:00,184.94,185.29,184.59,185.13,21617.0,184.94,185.29,184.59,185.13,21617.0
2018-11-16 11:40:00,185.12,185.12,184.46,184.82,14668.0,185.12,185.12,184.46,184.82,14668.0
2018-11-16 11:50:00,184.77,185.12,184.6,184.98,18712.0,184.77,185.12,184.6,184.98,18712.0
2018-11-16 12:00:00,184.9,184.91,183.9,184.53,17186.0,184.9,184.91,183.9,184.53,17186.0
2018-11-16 12:10:00,184.48,184.8,184.22,184.41,14977.0,184.48,184.8,184.22,184.41,14977.0
2018-11-16 12:20:00,184.35,184.63,183.93,184.22,10109.0,184.35,184.63,183.93,184.22,10109.0
2018-11-16 12:30:00,184.06,185.83,183.96,185.58,38811.0,184.06,185.83,183.96,185.58,38811.0
2018-11-16 12:40:00,185.83,186.75,185.63,186.4,33275.0,185.83,186.75,185.63,186.4,33275.0
2018-11-16 12:50:00,186.29,186.4,185.93,186.15,18876.0,186.29,186.4,185.93,186.15,18876.0
2018-11-16 13:00:00,186.23,186.32,185.24,185.7,19851.0,186.23,186.32,185.24,185.7,19851.0
2018-11-16 13:10:00,185.54,186.1,185.32,185.91,24488.0,185.54,186.1,185.32,185.91,24488.0
2018-11-16 13:20:00,185.95,185.96,185.53,185.63,10499.0,185.95,185.96,185.53,185.63,10499.0
2018-11-16 13:30:00,185.62,186.05,185.57,185.99,11585.0,185.62,186.05,185.57,185.99,11585.0
2018-11-16 13:40:00,185.98,186.19,185.35,185.61,14225.0,185.98,186.19,185.35,185.61,14225.0
2018-11-16 13:50:00,185.73,185.85,185.42,185.61,10259.0,185.73,185.85,185.42,185.61,10259.0
2018-11-16 14:00:00,185.62,185.98,185.46,185.72,11914.0,185.62,185.98,185.46,185.72,11914.0
2018-11-16 14:10:00,185.84,186.13,185.75,186.12,8329.0,185.84,186.13,185.75,186.12,8329.0
2018-11-16 14:20:00,186.03,186.51,185.77,186.49,9484.0,186.03,186.51,185.77,186.49,9484.0
2018-11-16 14:30:00,186.41,186.9,186.37,186.9,12576.0,186.41,186.9,186.37,186.9,12576.0
2018-11-16 14:40:00,186.89,187.12,186.49,187.02,17428.0,186.89,187.12,186.49,187.02,17428.0
2018-11-16 14:50:00,187.03,187.71,186.87,187.68,22008.0,187.03,187.71,186.87,187.68,22008.0
2018-11-16 15:00:00,187.71,187.85,187.05,187.17,20421.0,187.71,187.85,187.05,187.17,20421.0
2018-11-16 15:10:00,187.15,187.68,187.09,187.65,15053.0,187.15,187.68,187.09,187.65,15053.0
2018-11-16 15:20:00,187.65,187.76,187.33,187.34,15669.0,187.65,187.76,187.33,187.34,15669.0
2018-11-16 15:30:00,187.34,187.42,187.08,187.24,29468.0,187.34,187.42,187.08,187.24,29468.0
2018-11-16 15:40:00,187.26,187.64,187.26,187.5,51714.0,187.26,187.64,187.26,187.5,51714.0
2018-11-16 15:50:00,187.46,187.68,186.74,187.02,114894.0,187.46,187.68,186.74,187.02,114894.0
2018-11-19 09:30:00,185.86,186.59,184.02,184.62,51797.0,185.86,186.59,184.02,184.62,51797.0
2018-11-19 09:40:00,184.52,184.64,183.75,183.92,94168.0,184.52,184.64,183.75,183.92,94168.0
2018-11-19 09:50:00,183.92,184.57,182.93,184.31,86774.0,183.92,184.57,182.93,184.31,86774.0
2018-11-19 10:00:00,184.18,184.38,182.72,183.07,44222.0,184.18,184.38,182.72,183.07,44222.0
2018-11-19 10:10:00,183.05,184.19,182.77,183.87,36829.0,183.05,184.19,182.77,183.87,36829.0
2018-11-19 10:20:00,183.81,183.99,182.97,183.63,27104.0,183.81,183.99,182.97,183.63,27104.0
2018-11-19 10:30:00,183.63,184.45,183.32,184.21,22927.0,183.63,184.45,183.32,184.21,22927.0
2018-11-19 10:40:00,184.17,185.63,184.17,185.55,21202.0,184.17,185.63,184.17,185.55,21202.0
2018-11-19 10:50:00,185.6,186.29,185.45,186.29,34063.0,185.6,186.29,185.45,186.29,34063.0
2018-11-19 11:00:00,186.22,186.96,186.08,186.78,43880.0,186.22,186.96,186.08,186.78,43880.0
2018-11-19 11:10:00,186.52,186.64,185.91,186.02,58919.0,186.52,186.64,185.91,186.02,58919.0
2018-11-19 11:20:00,185.94,186.11,184.96,185.21,55210.0,185.94,186.11,184.96,185.21,55210.0
2018-11-19 11:30:00,185.18,185.26,184.14,184.14,25178.0,185.18,185.26,184.14,184.14,25178.0
2018-11-19 11:40:00,184.13,184.4,183.68,183.79,19127.0,184.13,184.4,183.68,183.79,19127.0
2018-11-19 11:50:00,183.79,183.79,182.66,183.29,32563.0,183.79,183.79,182.66,183.29,32563.0
2018-11-19 12:00:00,183.28,183.6,182.19,182.62,35927.0,183.28,183.6,182.19,182.62,35927.0
2018-11-19 12:10:00,182.58,183.46,182.25,182.81,33109.0,182.58,183.46,182.25,182.81,33109.0
2018-11-19 12:20:00,182.73,183.33,182.27,182.73,25609.0,182.73,183.33,182.27,182.73,25609.0
2018-11-19 12:30:00,182.6,182.86,182.19,182.65,16375.0,182.6,182.86,182.19,182.65,16375.0
2018-11-19 12:40:00,182.75,182.88,182.17,182.23,15057.0,182.75,182.88,182.17,182.23,15057.0
2018-11-19 12:50:00,182.28,182.75,182.05,182.73,21850.0,182.28,182.75,182.05,182.73,21850.0
2018-11-19 13:00:00,182.67,182.78,182.08,182.08,27748.0,182.67,182.78,182.08,182.08,27748.0
2018-11-19 13:10:00,182.15,182.61,181.89,182.54,21411.0,182.15,182.61,181.89,182.54,21411.0
2018-11-19 13:20:00,182.61,182.91,182.41,182.79,17363.0,182.61,182.91,182.41,182.79,17363.0
2018-11-19 13:30:00,182.79,183.37,182.25,183.0,22958.0,182.79,183.37,182.25,183.0,22958.0
2018-11-19 13:40:00,182.96,183.35,182.62,182.78,24019.0,182.96,183.35,182.62,182.78,24019.0
2018-11-19 13:50:00,182.65,182.7,182.4,182.41,27652.0,182.65,182.7,182.4,182.41,27652.0
2018-11-19 14:00:00,182.4,182.81,182.05,182.81,26384.0,182.4,182.81,182.05,182.81,26384.0
2018-11-19 14:10:00,182.61,183.11,182.24,182.79,27410.0,182.61,183.11,182.24,182.79,27410.0
2018-11-19 14:20:00,182.79,183.12,182.34,182.9,19590.0,182.79,183.12,182.34,182.9,19590.0
2018-11-19 14:30:00,182.76,182.97,182.31,182.97,29729.0,182.76,182.97,182.31,182.97,29729.0
2018-11-19 14:40:00,183.07,183.25,182.49,182.94,33523.0,183.07,183.25,182.49,182.94,33523.0
2018-11-19 14:50:00,182.94,183.34,182.76,183.19,48859.0,182.94,183.34,182.76,183.19,48859.0
2018-11-19 15:00:00,183.14,183.68,182.92,183.18,31353.0,183.14,183.68,182.92,183.18,31353.0
2018-11-19 15:10:00,183.22,183.78,182.97,183.09,20705.0,183.22,183.78,182.97,183.09,20705.0
2018-11-19 15:20:00,183.17,183.19,182.39,182.5,31797.0,183.17,183.19,182.39,182.5,31797.0
2018-11-19 15:30:00,182.55,182.69,182.35,182.61,128171.0,182.55,182.69,182.35,182.61,128171.0
2018-11-19 15:40:00,182.59,182.83,182.12,182.37,199431.0,182.59,182.83,182.12,182.37,199431.0
2018-11-19 15:50:00,182.3,183.37,182.04,183.11,234127.0,182.3,183.37,182.04,183.11,234127.0
2018-11-20 09:30:00,177.6,179.73,175.5,178.46,259886.0,177.6,179.73,175.5,178.46,259886.0
2018-11-20 09:40:00,178.53,179.17,177.46,178.14,70681.0,178.53,179.17,177.46,178.14,70681.0
2018-11-20 09:50:00,178.22,178.38,176.73,177.48,75327.0,178.22,178.38,176.73,177.48,75327.0
2018-11-20 10:00:00,177.58,178.77,177.58,177.77,59847.0,177.58,178.77,177.58,177.77,59847.0
2018-11-20 10:10:00,177.84,177.84,176.6,177.84,100032.0,177.84,177.84,176.6,177.84,100032.0
2018-11-20 10:20:00,177.76,178.12,176.83,177.11,102997.0,177.76,178.12,176.83,177.11,102997.0
2018-11-20 10:30:00,177.02,178.49,176.81,178.29,96497.0,177.02,178.49,176.81,178.29,96497.0
2018-11-20 10:40:00,178.33,179.24,178.04,178.23,73037.0,178.33,179.24,178.04,178.23,73037.0
2018-11-20 10:50:00,178.29,179.35,178.1,179.23,61250.0,178.29,179.35,178.1,179.23,61250.0
2018-11-20 11:00:00,179.32,179.96,178.56,179.38,73890.0,179.32,179.96,178.56,179.38,73890.0
2018-11-20 11:10:00,179.34,179.87,178.51,178.82,109563.0,179.34,179.87,178.51,178.82,109563.0
2018-11-20 11:20:00,178.82,179.09,177.87,178.08,63975.0,178.82,179.09,177.87,178.08,63975.0
2018-11-20 11:30:00,178.11,178.66,177.77,178.33,40889.0,178.11,178.66,177.77,178.33,40889.0
2018-11-20 11:40:00,178.4,178.72,178.16,178.41,62532.0,178.4,178.72,178.16,178.41,62532.0
2018-11-20 11:50:00,178.33,178.67,178.11,178.53,34296.0,178.33,178.67,178.11,178.53,34296.0
2018-11-20 12:00:00,178.53,178.61,177.63,177.85,70449.0,178.53,178.61,177.63,177.85,70449.0
2018-11-20 12:10:00,177.85,178.31,177.67,178.1,27943.0,177.85,178.31,177.67,178.1,27943.0
2018-11-20 12:20:00,177.99,178.55,177.78,178.33,27177.0,177.99,178.55,177.78,178.33,27177.0
2018-11-20 12:30:00,178.27,178.55,177.82,178.06,22452.0,178.27,178.55,177.82,178.06,22452.0
2018-11-20 12:40:00,178.14,178.14,177.17,177.29,20011.0,178.14,178.14,177.17,177.29,20011.0
2018-11-20 12:50:00,177.23,177.85,176.93,177.09,14863.0,177.23,177.85,176.93,177.09,14863.0
2018-11-20 13:00:00,177.0,177.89,176.92,177.56,19589.0,177.0,177.89,176.92,177.56,19589.0
2018-11-20 13:10:00,177.45,177.66,177.01,177.02,18887.0,177.45,177.66,177.01,177.02,18887.0
2018-11-20 13:20:00,176.87,176.92,176.54,176.73,13752.0,176.87,176.92,176.54,176.73,13752.0
2018-11-20 13:30:00,176.73,176.73,176.15,176.15,24926.0,176.73,176.73,176.15,176.15,24926.0
2018-11-20 13:40:00,176.15,177.13,176.07,176.88,20088.0,176.15,177.13,176.07,176.88,20088.0
2018-11-20 13:50:00,176.8,176.9,176.48,176.6,30839.0,176.8,176.9,176.48,176.6,30839.0
2018-11-20 14:00:00,176.4,176.4,175.32,175.75,67738.0,176.4,176.4,175.32,175.75,67738.0
2018-11-20 14:10:00,175.79,176.86,175.78,176.38,26000.0,175.79,176.86,175.78,176.38,26000.0
2018-11-20 14:20:00,176.28,176.98,176.05,176.45,32111.0,176.28,176.98,176.05,176.45,32111.0
2018-11-20 14:30:00,176.47,177.13,176.46,176.61,23304.0,176.47,177.13,176.46,176.61,23304.0
2018-11-20 14:40:00,176.61,177.02,176.5,176.67,20266.0,176.61,177.02,176.5,176.67,20266.0
2018-11-20 14:50:00,176.65,177.0,176.2,176.51,19015.0,176.65,177.0,176.2,176.51,19015.0
2018-11-20 15:00:00,176.46,176.67,175.5,175.88,26941.0,176.46,176.67,175.5,175.88,26941.0
2018-11-20 15:10:00,175.88,176.87,175.7,176.38,30177.0,175.88,176.87,175.7,176.38,30177.0
2018-11-20 15:20:00,176.42,176.82,176.26,176.66,28299.0,176.42,176.82,176.26,176.66,28299.0
2018-11-20 15:30:00,176.55,176.74,176.32,176.65,50718.0,176.55,176.74,176.32,176.65,50718.0
2018-11-20 15:40:00,176.61,176.77,176.22,176.24,77438.0,176.61,176.77,176.22,176.24,77438.0
2018-11-20 15:50:00,176.31,177.5,176.12,177.49,284914.0,176.31,177.5,176.12,177.49,284914.0
2018-11-21 09:30:00,180.02,181.45,179.52,181.3,144966.0,180.02,181.45,179.52,181.3,144966.0
2018-11-21 09:40:00,181.43,182.52,180.87,182.35,90496.0,181.43,182.52,180.87,182.35,90496.0
2018-11-21 09:50:00,182.29,183.77,181.91,183.77,86554.0,182.29,183.77,181.91,183.77,86554.0
2018-11-21 10:00:00,183.7,185.21,183.7,184.27,127436.0,183.7,185.21,183.7,184.27,127436.0
2018-11-21 10:10:00,184.16,185.39,184.0,185.04,66685.0,184.16,185.39,184.0,185.04,66685.0
2018-11-21 10:20:00,185.07,186.0,184.72,185.63,81579.0,185.07,186.0,184.72,185.63,81579.0
2018-11-21 10:30:00,185.66,185.89,184.58,185.1,43188.0,185.66,185.89,184.58,185.1,43188.0
2018-11-21 10:40:00,184.83,185.32,184.36,184.5,37743.0,184.83,185.32,184.36,184.5,37743.0
2018-11-21 10:50:00,184.57,185.06,184.33,184.74,38982.0,184.57,185.06,184.33,184.74,38982.0
2018-11-21 11:00:00,184.68,185.15,184.52,185.11,22422.0,184.68,185.15,184.52,185.11,22422.0
2018-11-21 11:10:00,184.98,185.65,184.98,185.61,59200.0,184.98,185.65,184.98,185.61,59200.0
2018-11-21 11:20:00,185.62,186.1,185.22,185.41,28440.0,185.62,186.1,185.22,185.41,28440.0
2018-11-21 11:30:00,185.45,185.58,184.81,185.2,27262.0,185.45,185.58,184.81,185.2,27262.0
2018-11-21 11:40:00,185.22,185.23,184.55,184.8,24026.0,185.22,185.23,184.55,184.8,24026.0
2018-11-21 11:50:00,184.85,185.13,184.42,184.5,28332.0,184.85,185.13,184.42,184.5,28332.0
2018-11-21 12:00:00,184.54,184.74,184.4,184.54,14842.0,184.54,184.74,184.4,184.54,14842.0
2018-11-21 12:10:00,184.52,185.31,184.52,185.3,23338.0,184.52,185.31,184.52,185.3,23338.0
2018-11-21 12:20:00,185.19,185.43,185.02,185.28,9618.0,185.19,185.43,185.02,185.28,9618.0
2018-11-21 12:30:00,185.29,185.42,184.97,185.42,13500.0,185.29,185.42,184.97,185.42,13500.0
2018-11-21 12:40:00,185.43,186.07,185.4,185.94,21660.0,185.43,186.07,185.4,185.94,21660.0
2018-11-21 12:50:00,185.97,186.07,185.56,185.58,15233.0,185.97,186.07,185.56,185.58,15233.0
2018-11-21 13:00:00,185.57,186.27,185.57,185.99,28327.0,185.57,186.27,185.57,185.99,28327.0
2018-11-21 13:10:00,185.94,186.21,185.79,185.87,15762.0,185.94,186.21,185.79,185.87,15762.0
2018-11-21 13:20:00,185.79,185.79,185.18,185.38,19696.0,185.79,185.79,185.18,185.38,19696.0
2018-11-21 13:30:00,185.4,185.47,185.12,185.26,21182.0,185.4,185.47,185.12,185.26,21182.0
2018-11-21 13:40:00,185.38,185.57,185.08,185.31,17545.0,185.38,185.57,185.08,185.31,17545.0
2018-11-21 13:50:00,185.4,185.63,185.19,185.5,13497.0,185.4,185.63,185.19,185.5,13497.0
2018-11-21 14:00:00,185.45,185.52,185.18,185.29,13600.0,185.45,185.52,185.18,185.29,13600.0
2018-11-21 14:10:00,185.2,185.38,185.14,185.23,14448.0,185.2,185.38,185.14,185.23,14448.0
2018-11-21 14:20:00,185.22,185.28,184.57,184.73,27464.0,185.22,185.28,184.57,184.73,27464.0
2018-11-21 14:30:00,184.79,184.89,184.26,184.77,24392.0,184.79,184.89,184.26,184.77,24392.0
2018-11-21 14:40:00,184.77,185.04,184.56,184.68,12759.0,184.77,185.04,184.56,184.68,12759.0
2018-11-21 14:50:00,184.65,184.73,184.06,184.38,15323.0,184.65,184.73,184.06,184.38,15323.0
2018-11-21 15:00:00,184.44,185.43,184.44,185.39,34286.0,184.44,185.43,184.44,185.39,34286.0
2018-11-21 15:10:00,185.42,185.66,185.34,185.44,33743.0,185.42,185.66,185.34,185.44,33743.0
2018-11-21 15:20:00,185.46,185.88,185.25,185.74,41590.0,185.46,185.88,185.25,185.74,41590.0
2018-11-21 15:30:00,185.69,185.75,184.83,185.09,66406.0,185.69,185.75,184.83,185.09,66406.0
2018-11-21 15:40:00,185.07,185.32,184.62,184.87,83488.0,185.07,185.32,184.62,184.87,83488.0
2018-11-21 15:50:00,184.88,185.02,183.64,183.66,270417.0,184.88,185.02,183.64,183.66,270417.0
2018-11-23 09:30:00,181.38,182.77,181.0,182.03,86278.0,181.38,182.77,181.0,182.03,86278.0
2018-11-23 09:40:00,182.07,183.31,181.12,182.3,60154.0,182.07,183.31,181.12,182.3,60154.0
2018-11-23 09:50:00,182.29,182.86,181.41,182.16,40614.0,182.29,182.86,181.41,182.16,40614.0
2018-11-23 10:00:00,182.17,182.86,182.01,182.68,34864.0,182.17,182.86,182.01,182.68,34864.0
2018-11-23 10:10:00,182.67,183.15,181.63,182.29,44878.0,182.67,183.15,181.63,182.29,44878.0
2018-11-23 10:20:00,182.41,183.17,182.01,182.11,38495.0,182.41,183.17,182.01,182.11,38495.0
2018-11-23 10:30:00,182.1,183.07,182.1,182.51,19045.0,182.1,183.07,182.1,182.51,19045.0
2018-11-23 10:40:00,182.34,182.42,181.88,182.39,20381.0,182.34,182.42,181.88,182.39,20381.0
2018-11-23 10:50:00,182.41,183.09,182.41,182.67,23332.0,182.41,183.09,182.41,182.67,23332.0
2018-11-23 11:00:00,182.62,183.25,182.59,183.09,21066.0,182.62,183.25,182.59,183.09,21066.0
2018-11-23 11:10:00,183.12,183.29,182.79,183.07,17242.0,183.12,183.29,182.79,183.07,17242.0
2018-11-23 11:20:00,183.08,183.22,182.03,182.3,19345.0,183.08,183.22,182.03,182.3,19345.0
2018-11-23 11:30:00,182.3,182.51,181.83,181.88,19110.0,182.3,182.51,181.83,181.88,19110.0
2018-11-23 11:40:00,181.83,181.87,181.55,181.65,24585.0,181.83,181.87,181.55,181.65,24585.0
2018-11-23 11:50:00,181.6,181.79,181.29,181.55,23538.0,181.6,181.79,181.29,181.55,23538.0
2018-11-23 12:00:00,181.52,182.27,181.45,182.08,21689.0,181.52,182.27,181.45,182.08,21689.0
2018-11-23 12:10:00,182.09,182.54,181.99,182.28,24805.0,182.09,182.54,181.99,182.28,24805.0
2018-11-23 12:20:00,182.25,182.39,181.8,181.98,18736.0,182.25,182.39,181.8,181.98,18736.0
2018-11-23 12:30:00,182.04,182.44,181.98,182.11,35587.0,182.04,182.44,181.98,182.11,35587.0
2018-11-23 12:40:00,182.14,182.35,181.8,182.05,44455.0,182.14,182.35,181.8,182.05,44455.0
2018-11-23 12:50:00,182.02,182.68,181.87,182.61,111816.0,182.02,182.68,181.87,182.61,111816.0
2018-11-26 09:30:00,186.26,186.26,184.01,185.62,101139.0,186.26,186.26,184.01,185.62,101139.0
2018-11-26 09:40:00,185.61,186.87,185.49,185.79,57814.0,185.61,186.87,185.49,185.79,57814.0
2018-11-26 09:50:00,185.93,186.32,185.43,186.14,44729.0,185.93,186.32,185.43,186.14,44729.0
2018-11-26 10:00:00,186.3,186.31,185.43,185.7,36470.0,186.3,186.31,185.43,185.7,36470.0
2018-11-26 10:10:00,185.63,185.87,185.2,185.47,19347.0,185.63,185.87,185.2,185.47,19347.0
2018-11-26 10:20:00,185.45,185.64,185.17,185.61,23910.0,185.45,185.64,185.17,185.61,23910.0
2018-11-26 10:30:00,185.5,185.85,185.35,185.46,14368.0,185.5,185.85,185.35,185.46,14368.0
2018-11-26 10:40:00,185.46,185.62,185.22,185.41,23047.0,185.46,185.62,185.22,185.41,23047.0
2018-11-26 10:50:00,185.43,186.13,185.18,186.13,11841.0,185.43,186.13,185.18,186.13,11841.0
2018-11-26 11:00:00,186.06,186.06,184.93,185.3,60078.0,186.06,186.06,184.93,185.3,60078.0
2018-11-26 11:10:00,185.3,185.88,185.12,185.69,31610.0,185.3,185.88,185.12,185.69,31610.0
2018-11-26 11:20:00,185.69,186.07,185.61,185.84,21450.0,185.69,186.07,185.61,185.84,21450.0
2018-11-26 11:30:00,185.71,185.98,185.3,185.67,32382.0,185.71,185.98,185.3,185.67,32382.0
2018-11-26 11:40:00,185.69,185.96,185.53,185.68,15357.0,185.69,185.96,185.53,185.68,15357.0
2018-11-26 11:50:00,185.73,186.04,185.72,185.98,7344.0,185.73,186.04,185.72,185.98,7344.0
2018-11-26 12:00:00,185.82,186.2,185.8,186.05,9937.0,185.82,186.2,185.8,186.05,9937.0
2018-11-26 12:10:00,186.06,186.15,185.81,186.15,37748.0,186.06,186.15,185.81,186.15,37748.0
2018-11-26 12:20:00,186.1,186.11,185.15,185.3,23190.0,186.1,186.11,185.15,185.3,23190.0
2018-11-26 12:30:00,185.29,185.29,184.6,184.9,17340.0,185.29,185.29,184.6,184.9,17340.0
2018-11-26 12:40:00,184.79,185.1,184.55,184.68,21256.0,184.79,185.1,184.55,184.68,21256.0
2018-11-26 12:50:00,184.68,185.24,184.66,185.2,19253.0,184.68,185.24,184.66,185.2,19253.0
2018-11-26 13:00:00,185.17,185.25,184.92,185.13,13223.0,185.17,185.25,184.92,185.13,13223.0
2018-11-26 13:10:00,185.08,185.35,184.31,184.38,141702.0,185.08,185.35,184.31,184.38,141702.0
2018-11-26 13:20:00,184.36,184.36,183.83,184.09,21244.0,184.36,184.36,183.83,184.09,21244.0
2018-11-26 13:30:00,184.17,184.56,184.13,184.56,11804.0,184.17,184.56,184.13,184.56,11804.0
2018-11-26 13:40:00,184.56,184.89,184.35,184.77,17794.0,184.56,184.89,184.35,184.77,17794.0
2018-11-26 13:50:00,184.79,184.79,184.51,184.77,9459.0,184.79,184.79,184.51,184.77,9459.0
2018-11-26 14:00:00,184.74,184.87,184.56,184.87,7229.0,184.74,184.87,184.56,184.87,7229.0
2018-11-26 14:10:00,184.8,185.37,184.69,185.03,26709.0,184.8,185.37,184.69,185.03,26709.0
2018-11-26 14:20:00,185.03,185.33,184.96,185.16,6986.0,185.03,185.33,184.96,185.16,6986.0
2018-11-26 14:30:00,185.24,185.71,185.24,185.49,14978.0,185.24,185.71,185.24,185.49,14978.0
2018-11-26 14:40:00,185.47,185.63,185.34,185.4,12079.0,185.47,185.63,185.34,185.4,12079.0
2018-11-26 14:50:00,185.54,185.57,185.28,185.47,13406.0,185.54,185.57,185.28,185.47,13406.0
2018-11-26 15:00:00,185.55,185.61,185.28,185.4,15492.0,185.55,185.61,185.28,185.4,15492.0
2018-11-26 15:10:00,185.48,185.51,185.08,185.15,17477.0,185.48,185.51,185.08,185.15,17477.0
2018-11-26 15:20:00,185.16,185.31,185.02,185.21,31403.0,185.16,185.31,185.02,185.21,31403.0
2018-11-26 15:30:00,185.31,185.36,185.04,185.19,47700.0,185.31,185.36,185.04,185.19,47700.0
2018-11-26 15:40:00,185.2,185.4,185.08,185.33,54019.0,185.2,185.4,185.08,185.33,54019.0
2018-11-26 15:50:00,185.36,185.65,185.13,185.18,116197.0,185.36,185.65,185.13,185.18,116197.0
2018-11-27 09:30:00,183.6,184.27,181.85,182.23,138103.0,183.6,184.27,181.85,182.23,138103.0
2018-11-27 09:40:00,182.17,183.55,181.67,183.55,45723.0,182.17,183.55,181.67,183.55,45723.0
2018-11-27 09:50:00,183.62,183.9,183.03,183.7,30168.0,183.62,183.9,183.03,183.7,30168.0
2018-11-27 10:00:00,183.52,183.83,183.14,183.45,27226.0,183.52,183.83,183.14,183.45,27226.0
2018-11-27 10:10:00,183.45,185.0,183.41,183.96,61397.0,183.45,185.0,183.41,183.96,61397.0
2018-11-27 10:20:00,184.12,184.7,183.98,184.25,30112.0,184.12,184.7,183.98,184.25,30112.0
2018-11-27 10:30:00,184.27,184.55,183.73,184.01,15808.0,184.27,184.55,183.73,184.01,15808.0
2018-11-27 10:40:00,184.07,184.25,183.72,184.2,13747.0,184.07,184.25,183.72,184.2,13747.0
2018-11-27 10:50:00,184.31,185.09,184.21,184.64,22597.0,184.31,185.09,184.21,184.64,22597.0
2018-11-27 11:00:00,184.56,185.25,184.37,184.84,54817.0,184.56,185.25,184.37,184.84,54817.0
2018-11-27 11:10:00,184.8,185.16,184.61,184.99,32504.0,184.8,185.16,184.61,184.99,32504.0
2018-11-27 11:20:00,185.0,185.03,184.38,184.65,28992.0,185.0,185.03,184.38,184.65,28992.0
2018-11-27 11:30:00,184.7,184.71,184.01,184.12,30411.0,184.7,184.71,184.01,184.12,30411.0
2018-11-27 11:40:00,184.12,184.22,183.45,183.82,23777.0,184.12,184.22,183.45,183.82,23777.0
2018-11-27 11:50:00,183.95,184.06,183.79,183.82,17946.0,183.95,184.06,183.79,183.82,17946.0
2018-11-27 12:00:00,183.87,184.18,183.77,184.14,14549.0,183.87,184.18,183.77,184.14,14549.0
2018-11-27 12:10:00,184.17,184.19,183.39,183.59,19651.0,184.17,184.19,183.39,183.59,19651.0
2018-11-27 12:20:00,183.72,183.87,182.8,183.0,21016.0,183.72,183.87,182.8,183.0,21016.0
2018-11-27 12:30:00,182.93,183.35,182.9,183.28,22011.0,182.93,183.35,182.9,183.28,22011.0
2018-11-27 12:40:00,183.36,183.46,182.59,182.8,15653.0,183.36,183.46,182.59,182.8,15653.0
2018-11-27 12:50:00,182.74,182.88,182.28,182.28,17410.0,182.74,182.88,182.28,182.28,17410.0
2018-11-27 13:00:00,182.4,182.65,182.15,182.33,34160.0,182.4,182.65,182.15,182.33,34160.0
2018-11-27 13:10:00,182.47,182.71,181.11,181.53,57634.0,182.47,182.71,181.11,181.53,57634.0
2018-11-27 13:20:00,181.54,182.19,181.33,181.99,26921.0,181.54,182.19,181.33,181.99,26921.0
2018-11-27 13:30:00,182.13,182.62,182.11,182.5,15266.0,182.13,182.62,182.11,182.5,15266.0
2018-11-27 13:40:00,182.44,182.5,182.1,182.3,19629.0,182.44,182.5,182.1,182.3,19629.0
2018-11-27 13:50:00,182.2,182.48,181.93,182.44,23374.0,182.2,182.48,181.93,182.44,23374.0
2018-11-27 14:00:00,182.5,183.45,182.49,183.12,25444.0,182.5,183.45,182.49,183.12,25444.0
2018-11-27 14:10:00,183.16,183.25,182.93,183.25,18939.0,183.16,183.25,182.93,183.25,18939.0
2018-11-27 14:20:00,183.23,183.56,183.01,183.24,129851.0,183.23,183.56,183.01,183.24,129851.0
2018-11-27 14:30:00,183.28,183.46,183.07,183.07,18667.0,183.28,183.46,183.07,183.07,18667.0
2018-11-27 14:40:00,183.11,183.33,183.03,183.18,13300.0,183.11,183.33,183.03,183.18,13300.0
2018-11-27 14:50:00,183.18,183.4,182.61,182.68,30111.0,183.18,183.4,182.61,182.68,30111.0
2018-11-27 15:00:00,182.61,182.93,182.04,182.65,42719.0,182.61,182.93,182.04,182.65,42719.0
2018-11-27 15:10:00,182.7,182.88,182.55,182.7,24693.0,182.7,182.88,182.55,182.7,24693.0
2018-11-27 15:20:00,182.66,182.96,182.18,182.21,58959.0,182.66,182.96,182.18,182.21,58959.0
2018-11-27 15:30:00,182.16,182.32,182.02,182.19,67435.0,182.16,182.32,182.02,182.19,67435.0
2018-11-27 15:40:00,182.18,182.32,181.91,182.0,214510.0,182.18,182.32,181.91,182.0,214510.0
2018-11-27 15:50:00,182.02,182.86,181.92,182.79,442022.0,182.02,182.86,181.92,182.79,442022.0
2018-11-28 09:30:00,185.8,187.22,185.0,187.16,226682.0,185.8,187.22,185.0,187.16,226682.0
2018-11-28 09:40:00,187.14,187.9,186.89,187.83,174490.0,187.14,187.9,186.89,187.83,174490.0
2018-11-28 09:50:00,187.84,187.86,185.93,186.69,70968.0,187.84,187.86,185.93,186.69,70968.0
2018-11-28 10:00:00,186.65,186.85,185.65,186.04,41608.0,186.65,186.85,185.65,186.04,41608.0
2018-11-28 10:10:00,186.04,186.09,185.0,185.13,58145.0,186.04,186.09,185.0,185.13,58145.0
2018-11-28 10:20:00,185.13,185.39,184.05,184.25,45372.0,185.13,185.39,184.05,184.25,45372.0
2018-11-28 10:30:00,184.18,184.35,183.27,183.5,39796.0,184.18,184.35,183.27,183.5,39796.0
2018-11-28 10:40:00,183.45,183.56,182.53,183.3,47444.0,183.45,183.56,182.53,183.3,47444.0
2018-11-28 10:50:00,183.26,183.26,182.36,182.45,25950.0,183.26,183.26,182.36,182.45,25950.0
2018-11-28 11:00:00,182.51,182.52,181.74,182.03,40679.0,182.51,182.52,181.74,182.03,40679.0
2018-11-28 11:10:00,182.04,182.8,181.91,182.4,42847.0,182.04,182.8,181.91,182.4,42847.0
2018-11-28 11:20:00,182.4,182.4,181.87,182.21,26597.0,182.4,182.4,181.87,182.21,26597.0
2018-11-28 11:30:00,182.22,182.5,182.14,182.16,25025.0,182.22,182.5,182.14,182.16,25025.0
2018-11-28 11:40:00,182.15,182.55,181.75,181.77,48032.0,182.15,182.55,181.75,181.77,48032.0
2018-11-28 11:50:00,181.81,182.48,181.81,182.37,39895.0,181.81,182.48,181.81,182.37,39895.0
2018-11-28 12:00:00,182.36,184.49,182.33,184.49,75290.0,182.36,184.49,182.33,184.49,75290.0
2018-11-28 12:10:00,184.49,185.0,183.87,184.81,57865.0,184.49,185.0,183.87,184.81,57865.0
2018-11-28 12:20:00,184.8,185.39,183.98,185.12,54284.0,184.8,185.39,183.98,185.12,54284.0
2018-11-28 12:30:00,185.05,185.4,184.64,185.4,27849.0,185.05,185.4,184.64,185.4,27849.0
2018-11-28 12:40:00,185.38,185.58,184.92,185.41,47020.0,185.38,185.58,184.92,185.41,47020.0
2018-11-28 12:50:00,185.42,185.9,184.85,185.13,45345.0,185.42,185.9,184.85,185.13,45345.0
2018-11-28 13:00:00,185.14,185.23,184.46,184.77,36356.0,185.14,185.23,184.46,184.77,36356.0
2018-11-28 13:10:00,184.76,185.11,184.66,185.06,20499.0,184.76,185.11,184.66,185.06,20499.0
2018-11-28 13:20:00,185.06,185.06,184.53,184.76,22774.0,185.06,185.06,184.53,184.76,22774.0
2018-11-28 13:30:00,184.81,185.47,184.81,185.41,16065.0,184.81,185.47,184.81,185.41,16065.0
2018-11-28 13:40:00,185.34,185.79,185.3,185.39,19331.0,185.34,185.79,185.3,185.39,19331.0
2018-11-28 13:50:00,185.37,185.61,185.23,185.47,21809.0,185.37,185.61,185.23,185.47,21809.0
2018-11-28 14:00:00,185.49,185.85,185.4,185.8,19591.0,185.49,185.85,185.4,185.8,19591.0
2018-11-28 14:10:00,185.78,186.14,185.66,186.13,35097.0,185.78,186.14,185.66,186.13,35097.0
2018-11-28 14:20:00,186.08,186.39,186.02,186.21,26573.0,186.08,186.39,186.02,186.21,26573.0
2018-11-28 14:30:00,186.16,186.45,186.04,186.2,37905.0,186.16,186.45,186.04,186.2,37905.0
2018-11-28 14:40:00,186.15,186.39,186.09,186.31,30749.0,186.15,186.39,186.09,186.31,30749.0
2018-11-28 14:50:00,186.33,186.61,186.16,186.17,47434.0,186.33,186.61,186.16,186.17,47434.0
2018-11-28 15:00:00,186.09,186.44,185.93,186.33,56468.0,186.09,186.44,185.93,186.33,56468.0
2018-11-28 15:10:00,186.38,187.09,186.31,186.82,70204.0,186.38,187.09,186.31,186.82,70204.0
2018-11-28 15:20:00,186.82,187.42,186.78,187.32,119944.0,186.82,187.42,186.78,187.32,119944.0
2018-11-28 15:30:00,187.31,187.69,187.12,187.62,103453.0,187.31,187.69,187.12,187.62,103453.0
2018-11-28 15:40:00,187.64,188.5,187.44,188.33,321686.0,187.64,188.5,187.44,188.33,321686.0
2018-11-28 15:50:00,188.35,188.47,187.93,188.45,248409.0,188.35,188.47,187.93,188.45,248409.0
2018-11-29 09:30:00,186.5,187.49,185.01,186.31,166737.0,186.5,187.49,185.01,186.31,166737.0
2018-11-29 09:40:00,186.27,187.09,185.28,185.28,55281.0,186.27,187.09,185.28,185.28,55281.0
2018-11-29 09:50:00,185.19,185.35,183.75,184.17,107525.0,185.19,185.35,183.75,184.17,107525.0
2018-11-29 10:00:00,184.01,184.68,183.39,183.57,69079.0,184.01,184.68,183.39,183.57,69079.0
2018-11-29 10:10:00,183.65,183.85,182.85,183.06,49460.0,183.65,183.85,182.85,183.06,49460.0
2018-11-29 10:20:00,183.02,183.63,182.75,183.33,54433.0,183.02,183.63,182.75,183.33,54433.0
2018-11-29 10:30:00,183.5,184.89,183.5,183.69,87208.0,183.5,184.89,183.5,183.69,87208.0
2018-11-29 10:40:00,183.68,183.68,182.85,182.95,50400.0,183.68,183.68,182.85,182.95,50400.0
2018-11-29 10:50:00,182.82,183.19,182.44,182.99,54193.0,182.82,183.19,182.44,182.99,54193.0
2018-11-29 11:00:00,182.93,183.82,182.76,183.82,39270.0,182.93,183.82,182.76,183.82,39270.0
2018-11-29 11:10:00,183.73,184.18,183.45,183.59,32829.0,183.73,184.18,183.45,183.59,32829.0
2018-11-29 11:20:00,183.55,184.8,183.37,184.8,48971.0,183.55,184.8,183.37,184.8,48971.0
2018-11-29 11:30:00,184.8,185.11,184.24,184.69,41281.0,184.8,185.11,184.24,184.69,41281.0
2018-11-29 11:40:00,184.7,184.7,183.82,183.87,23162.0,184.7,184.7,183.82,183.87,23162.0
2018-11-29 11:50:00,183.82,184.07,183.45,183.53,63373.0,183.82,184.07,183.45,183.53,63373.0
2018-11-29 12:00:00,183.52,183.53,182.57,182.9,76684.0,183.52,183.53,182.57,182.9,76684.0
2018-11-29 12:10:00,182.86,183.5,182.85,183.42,33463.0,182.86,183.5,182.85,183.42,33463.0
2018-11-29 12:20:00,183.41,183.5,183.07,183.34,80579.0,183.41,183.5,183.07,183.34,80579.0
2018-11-29 12:30:00,183.28,184.0,183.28,184.0,33360.0,183.28,184.0,183.28,184.0,33360.0
2018-11-29 12:40:00,184.08,184.32,183.83,183.87,32617.0,184.08,184.32,183.83,183.87,32617.0
2018-11-29 12:50:00,183.92,184.07,183.72,183.94,26206.0,183.92,184.07,183.72,183.94,26206.0
2018-11-29 13:00:00,184.0,184.0,182.97,183.14,21328.0,184.0,184.0,182.97,183.14,21328.0
2018-11-29 13:10:00,183.07,183.61,183.0,183.29,42823.0,183.07,183.61,183.0,183.29,42823.0
2018-11-29 13:20:00,183.25,183.5,183.17,183.45,9500.0,183.25,183.5,183.17,183.45,9500.0
2018-11-29 13:30:00,183.39,183.62,183.27,183.57,25724.0,183.39,183.62,183.27,183.57,25724.0
2018-11-29 13:40:00,183.64,184.08,183.58,184.08,19508.0,183.64,184.08,183.58,184.08,19508.0
2018-11-29 13:50:00,184.08,184.15,183.65,183.69,25194.0,184.08,184.15,183.65,183.69,25194.0
2018-11-29 14:00:00,183.7,184.07,183.59,183.85,24282.0,183.7,184.07,183.59,183.85,24282.0
2018-11-29 14:10:00,183.78,184.34,183.77,184.24,21345.0,183.78,184.34,183.77,184.24,21345.0
2018-11-29 14:20:00,184.24,184.5,184.12,184.31,39789.0,184.24,184.5,184.12,184.31,39789.0
2018-11-29 14:30:00,184.29,184.63,184.03,184.08,24444.0,184.29,184.63,184.03,184.08,24444.0
2018-11-29 14:40:00,184.04,184.43,184.04,184.22,21457.0,184.04,184.43,184.04,184.22,21457.0
2018-11-29 14:50:00,184.25,184.5,184.05,184.16,56505.0,184.25,184.5,184.05,184.16,56505.0
2018-11-29 15:00:00,184.21,184.24,183.32,183.73,73618.0,184.21,184.24,183.32,183.73,73618.0
2018-11-29 15:10:00,183.7,183.7,182.86,182.95,118023.0,183.7,183.7,182.86,182.95,118023.0
2018-11-29 15:20:00,182.95,183.19,182.69,182.95,70715.0,182.95,183.19,182.69,182.95,70715.0
2018-11-29 15:30:00,182.87,182.98,182.51,182.69,78348.0,182.87,182.98,182.51,182.69,78348.0
2018-11-29 15:40:00,182.7,183.53,182.64,183.22,109946.0,182.7,183.53,182.64,183.22,109946.0
2018-11-29 15:50:00,183.25,183.53,182.81,183.47,474407.0,183.25,183.53,182.81,183.47,474407.0
2018-11-30 09:30:00,183.17,184.19,182.38,183.97,129249.0,183.17,184.19,182.38,183.97,129249.0
2018-11-30 09:40:00,183.92,185.7,183.5,185.62,71346.0,183.92,185.7,183.5,185.62,71346.0
2018-11-30 09:50:00,185.61,185.61,184.16,185.26,60777.0,185.61,185.61,184.16,185.26,60777.0
2018-11-30 10:00:00,185.3,186.17,185.1,185.85,48584.0,185.3,186.17,185.1,185.85,48584.0
2018-11-30 10:10:00,185.77,186.45,185.68,186.11,39832.0,185.77,186.45,185.68,186.11,39832.0
2018-11-30 10:20:00,186.07,186.24,185.6,185.77,24249.0,186.07,186.24,185.6,185.77,24249.0
2018-11-30 10:30:00,185.96,186.56,185.74,186.53,26400.0,185.96,186.56,185.74,186.53,26400.0
2018-11-30 10:40:00,186.68,186.76,186.18,186.58,34705.0,186.68,186.76,186.18,186.58,34705.0
2018-11-30 10:50:00,186.66,187.46,186.62,187.35,37529.0,186.66,187.46,186.62,187.35,37529.0
2018-11-30 11:00:00,187.34,187.48,186.79,186.8,36082.0,187.34,187.48,186.79,186.8,36082.0
2018-11-30 11:10:00,186.94,187.0,186.41,186.56,26093.0,186.94,187.0,186.41,186.56,26093.0
2018-11-30 11:20:00,186.6,187.08,186.17,186.75,29582.0,186.6,187.08,186.17,186.75,29582.0
2018-11-30 11:30:00,186.51,186.96,186.32,186.32,27595.0,186.51,186.96,186.32,186.32,27595.0
2018-11-30 11:40:00,186.35,186.54,186.14,186.44,28855.0,186.35,186.54,186.14,186.44,28855.0
2018-11-30 11:50:00,186.57,186.81,186.43,186.65,22406.0,186.57,186.81,186.43,186.65,22406.0
2018-11-30 12:00:00,186.67,186.68,186.3,186.45,12560.0,186.67,186.68,186.3,186.45,12560.0
2018-11-30 12:10:00,186.47,186.47,185.79,185.9,20280.0,186.47,186.47,185.79,185.9,20280.0
2018-11-30 12:20:00,185.81,186.03,185.71,185.79,17919.0,185.81,186.03,185.71,185.79,17919.0
2018-11-30 12:30:00,185.85,186.28,185.83,185.94,31523.0,185.85,186.28,185.83,185.94,31523.0
2018-11-30 12:40:00,185.95,186.53,185.74,186.52,21934.0,185.95,186.53,185.74,186.52,21934.0
2018-11-30 12:50:00,186.47,186.53,186.26,186.26,8137.0,186.47,186.53,186.26,186.26,8137.0
2018-11-30 13:00:00,186.3,186.31,186.07,186.21,8761.0,186.3,186.31,186.07,186.21,8761.0
2018-11-30 13:10:00,186.18,186.31,186.0,186.15,10867.0,186.18,186.31,186.0,186.15,10867.0
2018-11-30 13:20:00,186.2,186.57,186.16,186.5,15957.0,186.2,186.57,186.16,186.5,15957.0
2018-11-30 13:30:00,186.5,187.2,186.43,187.0,33412.0,186.5,187.2,186.43,187.0,33412.0
2018-11-30 13:40:00,186.96,187.24,186.86,187.23,9338.0,186.96,187.24,186.86,187.23,9338.0
2018-11-30 13:50:00,187.35,187.59,187.21,187.59,20213.0,187.35,187.59,187.21,187.59,20213.0
2018-11-30 14:00:00,187.56,187.6,187.21,187.43,16565.0,187.56,187.6,187.21,187.43,16565.0
2018-11-30 14:10:00,187.44,187.74,187.3,187.5,36192.0,187.44,187.74,187.3,187.5,36192.0
2018-11-30 14:20:00,187.52,188.0,187.28,187.96,66962.0,187.52,188.0,187.28,187.96,66962.0
2018-11-30 14:30:00,187.96,188.22,187.8,187.8,32480.0,187.96,188.22,187.8,187.8,32480.0
2018-11-30 14:40:00,187.87,188.5,187.65,188.27,29134.0,187.87,188.5,187.65,188.27,29134.0
2018-11-30 14:50:00,188.31,188.46,188.05,188.23,22339.0,188.31,188.46,188.05,188.23,22339.0
2018-11-30 15:00:00,188.35,188.46,188.0,188.43,38742.0,188.35,188.46,188.0,188.43,38742.0
2018-11-30 15:10:00,188.41,188.98,188.33,188.94,27398.0,188.41,188.98,188.33,188.94,27398.0
2018-11-30 15:20:00,188.97,189.19,188.57,188.7,53084.0,188.97,189.19,188.57,188.7,53084.0
2018-11-30 15:30:00,188.72,189.36,188.55,189.15,103032.0,188.72,189.36,188.55,189.15,103032.0
2018-11-30 15:40:00,189.11,189.59,189.1,189.32,124747.0,189.11,189.59,189.1,189.32,124747.0
2018-11-30 15:50:00,189.27,189.38,188.07,188.14,347408.0,189.27,189.38,188.07,188.14,347408.0
2018-12-03 09:30:00,196.0,196.0,191.71,192.18,507859.0,196.0,196.0,191.71,192.18,507859.0
2018-12-03 09:40:00,192.12,193.06,191.49,192.96,137250.0,192.12,193.06,191.49,192.96,137250.0
2018-12-03 09:50:00,192.98,193.26,191.6,192.26,137255.0,192.98,193.26,191.6,192.26,137255.0
2018-12-03 10:00:00,192.32,193.5,191.72,193.42,97590.0,192.32,193.5,191.72,193.42,97590.0
2018-12-03 10:10:00,193.49,193.59,191.9,192.59,93048.0,193.49,193.59,191.9,192.59,93048.0
2018-12-03 10:20:00,192.58,193.13,192.38,192.68,55448.0,192.58,193.13,192.38,192.68,55448.0
2018-12-03 10:30:00,192.75,193.27,192.63,192.83,73807.0,192.75,193.27,192.63,192.83,73807.0
2018-12-03 10:40:00,192.81,192.85,192.14,192.3,41149.0,192.81,192.85,192.14,192.3,41149.0
2018-12-03 10:50:00,192.29,192.58,191.75,192.23,38872.0,192.29,192.58,191.75,192.23,38872.0
2018-12-03 11:00:00,192.26,192.44,191.18,191.23,65832.0,192.26,192.44,191.18,191.23,65832.0
2018-12-03 11:10:00,191.27,191.34,190.35,190.67,127539.0,191.27,191.34,190.35,190.67,127539.0
2018-12-03 11:20:00,190.56,190.67,189.93,190.46,74897.0,190.56,190.67,189.93,190.46,74897.0
2018-12-03 11:30:00,190.5,191.35,190.49,191.31,61686.0,190.5,191.35,190.49,191.31,61686.0
2018-12-03 11:40:00,191.31,191.56,190.47,191.31,69183.0,191.31,191.56,190.47,191.31,69183.0
2018-12-03 11:50:00,191.23,191.66,191.05,191.51,72673.0,191.23,191.66,191.05,191.51,72673.0
2018-12-03 12:00:00,191.58,192.2,191.56,191.61,32577.0,191.58,192.2,191.56,191.61,32577.0
2018-12-03 12:10:00,191.64,192.34,191.63,192.2,33620.0,191.64,192.34,191.63,192.2,33620.0
2018-12-03 12:20:00,192.21,192.79,192.05,192.34,45574.0,192.21,192.79,192.05,192.34,45574.0
2018-12-03 12:30:00,192.33,192.44,191.94,192.18,47054.0,192.33,192.44,191.94,192.18,47054.0
2018-12-03 12:40:00,192.19,192.34,191.53,191.59,67157.0,192.19,192.34,191.53,191.59,67157.0
2018-12-03 12:50:00,191.64,192.05,191.5,191.91,13070.0,191.64,192.05,191.5,191.91,13070.0
2018-12-03 13:00:00,192.04,192.48,192.02,192.25,27463.0,192.04,192.48,192.02,192.25,27463.0
2018-12-03 13:10:00,192.28,192.5,191.87,191.91,20933.0,192.28,192.5,191.87,191.91,20933.0
2018-12-03 13:20:00,191.98,192.0,190.77,190.78,50865.0,191.98,192.0,190.77,190.78,50865.0
2018-12-03 13:30:00,190.82,191.13,190.65,191.13,37757.0,190.82,191.13,190.65,191.13,37757.0
2018-12-03 13:40:00,191.1,191.23,190.38,190.38,32213.0,191.1,191.23,190.38,190.38,32213.0
2018-12-03 13:50:00,190.31,190.55,190.1,190.13,38346.0,190.31,190.55,190.1,190.13,38346.0
2018-12-03 14:00:00,190.15,190.49,189.21,189.51,55506.0,190.15,190.49,189.21,189.51,55506.0
2018-12-03 14:10:00,189.56,190.71,189.56,190.58,23797.0,189.56,190.71,189.56,190.58,23797.0
2018-12-03 14:20:00,190.5,190.54,189.83,190.0,61529.0,190.5,190.54,189.83,190.0,61529.0
2018-12-03 14:30:00,189.95,190.12,189.68,190.0,28356.0,189.95,190.12,189.68,190.0,28356.0
2018-12-03 14:40:00,190.08,190.11,189.83,190.04,22925.0,190.08,190.11,189.83,190.04,22925.0
2018-12-03 14:50:00,190.05,190.19,189.73,190.15,21577.0,190.05,190.19,189.73,190.15,21577.0
2018-12-03 15:00:00,190.09,190.28,189.63,189.99,26701.0,190.09,190.28,189.63,189.99,26701.0
2018-12-03 15:10:00,190.0,190.85,189.99,190.72,48253.0,190.0,190.85,189.99,190.72,48253.0
2018-12-03 15:20:00,190.8,191.1,190.54,191.03,34166.0,190.8,191.1,190.54,191.03,34166.0
2018-12-03 15:30:00,190.94,191.24,190.66,191.11,46298.0,190.94,191.24,190.66,191.11,46298.0
2018-12-03 15:40:00,191.16,191.36,190.9,191.17,87216.0,191.16,191.36,190.9,191.17,87216.0
2018-12-03 15:50:00,191.23,191.36,190.82,191.36,232421.0,191.23,191.36,190.82,191.36,232421.0
2018-12-04 09:30:00,191.84,193.5,191.65,192.52,146701.0,191.84,193.5,191.65,192.52,146701.0
2018-12-04 09:40:00,192.49,192.75,188.61,189.17,109469.0,192.49,192.75,188.61,189.17,109469.0
2018-12-04 09:50:00,189.16,189.3,188.19,188.71,76912.0,189.16,189.3,188.19,188.71,76912.0
2018-12-04 10:00:00,188.78,189.74,188.51,189.65,55751.0,188.78,189.74,188.51,189.65,55751.0
2018-12-04 10:10:00,189.61,190.06,188.77,188.93,60069.0,189.61,190.06,188.77,188.93,60069.0
2018-12-04 10:20:00,188.76,189.29,188.28,188.6,48636.0,188.76,189.29,188.28,188.6,48636.0
2018-12-04 10:30:00,188.56,188.83,187.84,187.84,61016.0,188.56,188.83,187.84,187.84,61016.0
2018-12-04 10:40:00,187.89,188.5,187.73,188.46,69065.0,187.89,188.5,187.73,188.46,69065.0
2018-12-04 10:50:00,188.45,189.15,188.23,189.03,124937.0,188.45,189.15,188.23,189.03,124937.0
2018-12-04 11:00:00,189.03,189.23,188.36,189.09,25258.0,189.03,189.23,188.36,189.09,25258.0
2018-12-04 11:10:00,189.01,189.07,188.55,188.72,32324.0,189.01,189.07,188.55,188.72,32324.0
2018-12-04 11:20:00,188.74,189.03,188.08,188.33,53240.0,188.74,189.03,188.08,188.33,53240.0
2018-12-04 11:30:00,188.27,188.29,187.74,188.04,41507.0,188.27,188.29,187.74,188.04,41507.0
2018-12-04 11:40:00,188.06,188.23,187.73,187.89,25397.0,188.06,188.23,187.73,187.89,25397.0
2018-12-04 11:50:00,187.84,188.03,186.5,186.59,49724.0,187.84,188.03,186.5,186.59,49724.0
2018-12-04 12:00:00,186.5,186.65,185.23,185.55,42518.0,186.5,186.65,185.23,185.55,42518.0
2018-12-04 12:10:00,185.58,185.88,184.58,185.21,92231.0,185.58,185.88,184.58,185.21,92231.0
2018-12-04 12:20:00,185.17,185.31,183.83,183.94,48108.0,185.17,185.31,183.83,183.94,48108.0
2018-12-04 12:30:00,183.89,184.15,183.25,183.56,91298.0,183.89,184.15,183.25,183.56,91298.0
2018-12-04 12:40:00,183.55,184.59,183.44,184.48,58824.0,183.55,184.59,183.44,184.48,58824.0
2018-12-04 12:50:00,184.42,184.53,183.4,183.4,50479.0,184.42,184.53,183.4,183.4,50479.0
2018-12-04 13:00:00,183.4,183.51,182.32,182.48,90836.0,183.4,183.51,182.32,182.48,90836.0
2018-12-04 13:10:00,182.43,182.87,181.97,182.16,79990.0,182.43,182.87,181.97,182.16,79990.0
2018-12-04 13:20:00,182.16,182.5,180.68,181.35,61913.0,182.16,182.5,180.68,181.35,61913.0
2018-12-04 13:30:00,181.23,182.02,180.8,180.82,57416.0,181.23,182.02,180.8,180.82,57416.0
2018-12-04 13:40:00,180.85,181.62,180.68,181.6,119528.0,180.85,181.62,180.68,181.6,119528.0
2018-12-04 13:50:00,181.6,182.88,181.41,182.23,55199.0,181.6,182.88,181.41,182.23,55199.0
2018-12-04 14:00:00,182.23,182.89,181.98,182.83,52697.0,182.23,182.89,181.98,182.83,52697.0
2018-12-04 14:10:00,182.89,184.0,182.8,183.85,61566.0,182.89,184.0,182.8,183.85,61566.0
2018-12-04 14:20:00,183.92,183.93,182.8,183.03,43166.0,183.92,183.93,182.8,183.03,43166.0
2018-12-04 14:30:00,183.09,183.38,182.71,182.88,59881.0,183.09,183.38,182.71,182.88,59881.0
2018-12-04 14:40:00,182.87,184.05,182.82,183.3,45310.0,182.87,184.05,182.82,183.3,45310.0
2018-12-04 14:50:00,183.32,183.38,182.6,182.6,30451.0,183.32,183.38,182.6,182.6,30451.0
2018-12-04 15:00:00,182.57,182.6,181.13,181.14,60719.0,182.57,182.6,181.13,181.14,60719.0
2018-12-04 15:10:00,181.25,181.65,181.01,181.11,58040.0,181.25,181.65,181.01,181.11,58040.0
2018-12-04 15:20:00,181.11,181.39,180.38,180.47,77203.0,181.11,181.39,180.38,180.47,77203.0
2018-12-04 15:30:00,180.53,181.11,180.09,180.28,105341.0,180.53,181.11,180.09,180.28,105341.0
2018-12-04 15:40:00,180.27,180.53,180.0,180.46,133554.0,180.27,180.53,180.0,180.46,133554.0
2018-12-04 15:50:00,180.49,182.66,180.19,182.66,470351.0,180.49,182.66,180.19,182.66,470351.0
2018-12-06 09:30:00,176.24,177.9,174.66,177.38,397175.0,176.24,177.9,174.66,177.38,397175.0
2018-12-06 09:40:00,177.47,177.47,175.83,176.72,110688.0,177.47,177.47,175.83,176.72,110688.0
2018-12-06 09:50:00,176.72,176.8,175.2,176.02,78879.0,176.72,176.8,175.2,176.02,78879.0
2018-12-06 10:00:00,176.1,178.0,175.98,177.88,91401.0,176.1,178.0,175.98,177.88,91401.0
2018-12-06 10:10:00,177.68,178.5,177.31,178.1,61761.0,177.68,178.5,177.31,178.1,61761.0
2018-12-06 10:20:00,178.19,180.48,178.19,179.89,90724.0,178.19,180.48,178.19,179.89,90724.0
2018-12-06 10:30:00,179.86,180.51,179.0,179.72,77596.0,179.86,180.51,179.0,179.72,77596.0
2018-12-06 10:40:00,179.82,180.99,179.82,180.76,73787.0,179.82,180.99,179.82,180.76,73787.0
2018-12-06 10:50:00,180.83,181.17,180.54,180.64,77151.0,180.83,181.17,180.54,180.64,77151.0
2018-12-06 11:00:00,180.64,181.5,180.3,181.39,101568.0,180.64,181.5,180.3,181.39,101568.0
2018-12-06 11:10:00,181.49,181.5,180.36,180.92,66117.0,181.49,181.5,180.36,180.92,66117.0
2018-12-06 11:20:00,180.99,181.12,180.01,180.26,144240.0,180.99,181.12,180.01,180.26,144240.0
2018-12-06 11:30:00,180.23,180.36,178.9,179.65,89146.0,180.23,180.36,178.9,179.65,89146.0
2018-12-06 11:40:00,179.59,180.0,179.01,179.49,111628.0,179.59,180.0,179.01,179.49,111628.0
2018-12-06 11:50:00,179.64,180.3,179.42,180.25,60879.0,179.64,180.3,179.42,180.25,60879.0
2018-12-06 12:00:00,180.3,180.3,179.27,179.77,66652.0,180.3,180.3,179.27,179.77,66652.0
2018-12-06 12:10:00,179.65,181.66,179.57,181.66,75151.0,179.65,181.66,179.57,181.66,75151.0
2018-12-06 12:20:00,181.46,182.77,181.45,182.49,166614.0,181.46,182.77,181.45,182.49,166614.0
2018-12-06 12:30:00,182.51,183.49,182.43,183.3,86577.0,182.51,183.49,182.43,183.3,86577.0
2018-12-06 12:40:00,183.24,183.39,182.78,182.96,46995.0,183.24,183.39,182.78,182.96,46995.0
2018-12-06 12:50:00,182.91,182.95,182.04,182.04,29990.0,182.91,182.95,182.04,182.04,29990.0
2018-12-06 13:00:00,182.0,182.02,180.73,180.78,24885.0,182.0,182.02,180.73,180.78,24885.0
2018-12-06 13:10:00,180.84,181.36,180.69,180.7,16296.0,180.84,181.36,180.69,180.7,16296.0
2018-12-06 13:20:00,180.75,181.03,180.47,180.49,32713.0,180.75,181.03,180.47,180.49,32713.0
2018-12-06 13:30:00,180.46,180.51,179.54,180.02,38587.0,180.46,180.51,179.54,180.02,38587.0
2018-12-06 13:40:00,179.97,180.79,179.97,180.62,26533.0,179.97,180.79,179.97,180.62,26533.0
2018-12-06 13:50:00,180.79,181.17,180.48,180.83,27442.0,180.79,181.17,180.48,180.83,27442.0
2018-12-06 14:00:00,180.87,181.23,180.22,180.34,29802.0,180.87,181.23,180.22,180.34,29802.0
2018-12-06 14:10:00,180.26,180.35,179.63,179.64,44431.0,180.26,180.35,179.63,179.64,44431.0
2018-12-06 14:20:00,179.63,180.36,179.41,180.36,45410.0,179.63,180.36,179.41,180.36,45410.0
2018-12-06 14:30:00,180.24,180.24,179.34,179.63,38487.0,180.24,180.24,179.34,179.63,38487.0
2018-12-06 14:40:00,179.71,180.16,179.25,179.37,45151.0,179.71,180.16,179.25,179.37,45151.0
2018-12-06 14:50:00,179.47,180.48,179.47,180.34,39782.0,179.47,180.48,179.47,180.34,39782.0
2018-12-06 15:00:00,180.31,180.72,179.67,180.04,44487.0,180.31,180.72,179.67,180.04,44487.0
2018-12-06 15:10:00,179.96,180.26,179.77,180.11,42741.0,179.96,180.26,179.77,180.11,42741.0
2018-12-06 15:20:00,180.03,180.57,179.77,180.1,53542.0,180.03,180.57,179.77,180.1,53542.0
2018-12-06 15:30:00,180.13,181.0,180.06,180.47,59316.0,180.13,181.0,180.06,180.47,59316.0
2018-12-06 15:40:00,180.42,180.93,179.98,180.8,83277.0,180.42,180.93,179.98,180.8,83277.0
2018-12-06 15:50:00,180.81,180.93,180.4,180.69,166144.0,180.81,180.93,180.4,180.69,166144.0
2018-12-07 09:30:00,180.11,183.31,179.56,183.26,135703.0,180.11,183.31,179.56,183.26,135703.0
2018-12-07 09:40:00,183.14,184.4,183.07,183.6,67350.0,183.14,184.4,183.07,183.6,67350.0
2018-12-07 09:50:00,183.64,184.9,183.32,184.36,71705.0,183.64,184.9,183.32,184.36,71705.0
2018-12-07 10:00:00,184.46,185.15,183.49,183.49,107175.0,184.46,185.15,183.49,183.49,107175.0
2018-12-07 10:10:00,183.49,183.49,181.07,181.55,71203.0,183.49,183.49,181.07,181.55,71203.0
2018-12-07 10:20:00,181.53,181.85,180.7,181.31,65521.0,181.53,181.85,180.7,181.31,65521.0
2018-12-07 10:30:00,181.3,181.35,180.05,180.4,47733.0,181.3,181.35,180.05,180.4,47733.0
2018-12-07 10:40:00,180.29,181.66,180.14,181.1,23160.0,180.29,181.66,180.14,181.1,23160.0
2018-12-07 10:50:00,180.97,181.6,180.89,181.45,13503.0,180.97,181.6,180.89,181.45,13503.0
2018-12-07 11:00:00,181.39,181.57,180.2,180.49,23642.0,181.39,181.57,180.2,180.49,23642.0
2018-12-07 11:10:00,180.66,180.66,179.65,179.98,39297.0,180.66,180.66,179.65,179.98,39297.0
2018-12-07 11:20:00,179.99,180.16,179.35,179.57,47536.0,179.99,180.16,179.35,179.57,47536.0
2018-12-07 11:30:00,179.52,179.72,179.06,179.58,69211.0,179.52,179.72,179.06,179.58,69211.0
2018-12-07 11:40:00,179.6,180.6,179.46,180.12,23799.0,179.6,180.6,179.46,180.12,23799.0
2018-12-07 11:50:00,180.07,180.12,179.17,179.35,32460.0,180.07,180.12,179.17,179.35,32460.0
2018-12-07 12:00:00,179.37,180.52,179.34,179.69,38073.0,179.37,180.52,179.34,179.69,38073.0
2018-12-07 12:10:00,179.77,180.36,179.53,179.6,27924.0,179.77,180.36,179.53,179.6,27924.0
2018-12-07 12:20:00,179.67,180.45,179.67,180.45,29605.0,179.67,180.45,179.67,180.45,29605.0
2018-12-07 12:30:00,180.34,180.34,179.85,180.28,27200.0,180.34,180.34,179.85,180.28,27200.0
2018-12-07 12:40:00,180.35,180.37,179.74,179.85,27603.0,180.35,180.37,179.74,179.85,27603.0
2018-12-07 12:50:00,179.86,181.26,179.86,180.99,41919.0,179.86,181.26,179.86,180.99,41919.0
2018-12-07 13:00:00,180.98,181.76,180.78,181.14,27034.0,180.98,181.76,180.78,181.14,27034.0
2018-12-07 13:10:00,181.07,181.28,180.64,180.64,19968.0,181.07,181.28,180.64,180.64,19968.0
2018-12-07 13:20:00,180.65,181.5,180.65,181.21,39694.0,180.65,181.5,180.65,181.21,39694.0
2018-12-07 13:30:00,181.24,181.24,180.55,180.66,27463.0,181.24,181.24,180.55,180.66,27463.0
2018-12-07 13:40:00,180.6,180.88,180.35,180.35,24927.0,180.6,180.88,180.35,180.35,24927.0
2018-12-07 13:50:00,180.32,180.33,179.69,179.94,49480.0,180.32,180.33,179.69,179.94,49480.0
2018-12-07 14:00:00,179.92,180.33,179.67,180.02,25272.0,179.92,180.33,179.67,180.02,25272.0
2018-12-07 14:10:00,180.08,180.56,179.81,180.5,41154.0,180.08,180.56,179.81,180.5,41154.0
2018-12-07 14:20:00,180.49,180.79,179.95,180.58,22467.0,180.49,180.79,179.95,180.58,22467.0
2018-12-07 14:30:00,180.69,180.87,180.3,180.31,18330.0,180.69,180.87,180.3,180.31,18330.0
2018-12-07 14:40:00,180.33,180.44,179.42,179.48,34728.0,180.33,180.44,179.42,179.48,34728.0
2018-12-07 14:50:00,179.56,179.89,178.88,178.93,41750.0,179.56,179.89,178.88,178.93,41750.0
2018-12-07 15:00:00,179.03,179.79,178.62,179.62,44660.0,179.03,179.79,178.62,179.62,44660.0
2018-12-07 15:10:00,179.65,179.98,179.33,179.73,45561.0,179.65,179.98,179.33,179.73,45561.0
2018-12-07 15:20:00,179.78,180.11,179.43,179.98,50035.0,179.78,180.11,179.43,179.98,50035.0
2018-12-07 15:30:00,180.0,180.43,179.66,179.67,86762.0,180.0,180.43,179.66,179.67,86762.0
2018-12-07 15:40:00,179.58,180.01,179.04,179.04,108389.0,179.58,180.01,179.04,179.04,108389.0
2018-12-07 15:50:00,179.09,180.04,178.85,179.82,243180.0,179.09,180.04,178.85,179.82,243180.0
2018-12-10 09:30:00,178.26,180.5,177.65,180.16,106046.0,178.26,180.5,177.65,180.16,106046.0
2018-12-10 09:40:00,180.28,181.55,179.25,179.59,69090.0,180.28,181.55,179.25,179.59,69090.0
2018-12-10 09:50:00,179.63,179.69,177.86,178.18,74057.0,179.63,179.69,177.86,178.18,74057.0
2018-12-10 10:00:00,178.01,179.3,177.8,178.57,32041.0,178.01,179.3,177.8,178.57,32041.0
2018-12-10 10:10:00,178.38,178.98,177.97,178.47,44854.0,178.38,178.98,177.97,178.47,44854.0
2018-12-10 10:20:00,178.39,178.56,177.18,177.53,48237.0,178.39,178.56,177.18,177.53,48237.0
2018-12-10 10:30:00,177.45,177.76,176.8,177.51,25121.0,177.45,177.76,176.8,177.51,25121.0
2018-12-10 10:40:00,177.17,177.58,176.5,177.25,21706.0,177.17,177.58,176.5,177.25,21706.0
2018-12-10 10:50:00,177.25,177.55,176.24,176.5,23082.0,177.25,177.55,176.24,176.5,23082.0
2018-12-10 11:00:00,176.46,176.46,174.64,174.68,75152.0,176.46,176.46,174.64,174.68,75152.0
2018-12-10 11:10:00,174.62,175.1,174.27,174.64,27741.0,174.62,175.1,174.27,174.64,27741.0
2018-12-10 11:20:00,174.6,175.31,174.25,175.21,20632.0,174.6,175.31,174.25,175.21,20632.0
2018-12-10 11:30:00,175.32,176.75,175.23,176.52,21044.0,175.32,176.75,175.23,176.52,21044.0
2018-12-10 11:40:00,176.43,177.31,176.26,176.95,35265.0,176.43,177.31,176.26,176.95,35265.0
2018-12-10 11:50:00,176.97,177.24,176.4,176.62,15869.0,176.97,177.24,176.4,176.62,15869.0
2018-12-10 12:00:00,176.62,177.36,176.57,177.0,30656.0,176.62,177.36,176.57,177.0,30656.0
2018-12-10 12:10:00,176.92,177.69,176.85,176.94,36071.0,176.92,177.69,176.85,176.94,36071.0
2018-12-10 12:20:00,176.92,177.35,176.6,177.27,21929.0,176.92,177.35,176.6,177.27,21929.0
2018-12-10 12:30:00,177.28,178.6,177.26,178.15,26742.0,177.28,178.6,177.26,178.15,26742.0
2018-12-10 12:40:00,178.46,179.46,178.23,179.25,45620.0,178.46,179.46,178.23,179.25,45620.0
2018-12-10 12:50:00,179.42,179.5,178.81,178.92,15129.0,179.42,179.5,178.81,178.92,15129.0
2018-12-10 13:00:00,179.01,179.46,178.65,178.75,20954.0,179.01,179.46,178.65,178.75,20954.0
2018-12-10 13:10:00,178.75,179.57,178.6,179.22,24631.0,178.75,179.57,178.6,179.22,24631.0
2018-12-10 13:20:00,179.38,179.38,178.18,178.18,14553.0,179.38,179.38,178.18,178.18,14553.0
2018-12-10 13:30:00,178.2,179.3,178.18,179.0,15430.0,178.2,179.3,178.18,179.0,15430.0
2018-12-10 13:40:00,178.9,179.12,178.55,178.65,15983.0,178.9,179.12,178.55,178.65,15983.0
2018-12-10 13:50:00,178.7,178.95,178.58,178.62,9133.0,178.7,178.95,178.58,178.62,9133.0
2018-12-10 14:00:00,178.65,179.21,178.49,179.04,12055.0,178.65,179.21,178.49,179.04,12055.0
2018-12-10 14:10:00,179.0,179.23,178.59,178.72,11129.0,179.0,179.23,178.59,178.72,11129.0
2018-12-10 14:20:00,178.75,179.46,178.41,179.18,20356.0,178.75,179.46,178.41,179.18,20356.0
2018-12-10 14:30:00,179.18,179.67,179.05,179.33,27705.0,179.18,179.67,179.05,179.33,27705.0
2018-12-10 14:40:00,179.35,179.42,179.0,179.12,15357.0,179.35,179.42,179.0,179.12,15357.0
2018-12-10 14:50:00,179.14,179.33,178.42,178.46,11116.0,179.14,179.33,178.42,178.46,11116.0
2018-12-10 15:00:00,178.61,178.77,178.44,178.54,12576.0,178.61,178.77,178.44,178.54,12576.0
2018-12-10 15:10:00,178.5,179.0,178.5,178.75,48586.0,178.5,179.0,178.5,178.75,48586.0
2018-12-10 15:20:00,178.73,178.92,178.47,178.86,33280.0,178.73,178.92,178.47,178.86,33280.0
2018-12-10 15:30:00,178.99,179.75,178.98,179.45,106185.0,178.99,179.75,178.98,179.45,106185.0
2018-12-10 15:40:00,179.43,179.52,178.87,178.91,52745.0,179.43,179.52,178.87,178.91,52745.0
2018-12-10 15:50:00,178.97,179.44,178.72,179.21,123113.0,178.97,179.44,178.72,179.21,123113.0
2018-12-11 09:30:00,181.81,182.1,180.51,180.86,219373.0,181.81,182.1,180.51,180.86,219373.0
2018-12-11 09:40:00,180.7,181.61,180.5,181.18,61930.0,180.7,181.61,180.5,181.18,61930.0
2018-12-11 09:50:00,181.15,181.75,179.78,180.06,102168.0,181.15,181.75,179.78,180.06,102168.0
2018-12-11 10:00:00,179.95,180.56,179.87,179.87,46035.0,179.95,180.56,179.87,179.87,46035.0
2018-12-11 10:10:00,179.86,180.02,178.68,179.85,50958.0,179.86,180.02,178.68,179.85,50958.0
2018-12-11 10:20:00,179.87,180.25,179.18,180.0,42081.0,179.87,180.25,179.18,180.0,42081.0
2018-12-11 10:30:00,179.99,180.13,178.28,178.84,63560.0,179.99,180.13,178.28,178.84,63560.0
2018-12-11 10:40:00,178.8,178.96,177.57,178.02,46741.0,178.8,178.96,177.57,178.02,46741.0
2018-12-11 10:50:00,177.93,178.07,177.05,177.46,50053.0,177.93,178.07,177.05,177.46,50053.0
2018-12-11 11:00:00,177.45,178.01,177.23,178.0,42590.0,177.45,178.01,177.23,178.0,42590.0
2018-12-11 11:10:00,178.18,179.58,177.9,179.37,137311.0,178.18,179.58,177.9,179.37,137311.0
2018-12-11 11:20:00,179.41,179.76,178.95,179.59,78262.0,179.41,179.76,178.95,179.59,78262.0
2018-12-11 11:30:00,179.58,179.7,179.0,179.5,29950.0,179.58,179.7,179.0,179.5,29950.0
2018-12-11 11:40:00,179.69,179.69,178.78,179.18,41646.0,179.69,179.69,178.78,179.18,41646.0
2018-12-11 11:50:00,179.18,179.5,179.05,179.27,30006.0,179.18,179.5,179.05,179.27,30006.0
2018-12-11 12:00:00,179.29,179.3,178.14,178.34,25280.0,179.29,179.3,178.14,178.34,25280.0
2018-12-11 12:10:00,178.28,178.35,177.22,177.38,40984.0,178.28,178.35,177.22,177.38,40984.0
2018-12-11 12:20:00,177.43,178.02,177.31,177.38,39765.0,177.43,178.02,177.31,177.38,39765.0
2018-12-11 12:30:00,177.37,177.75,177.01,177.6,35985.0,177.37,177.75,177.01,177.6,35985.0
2018-12-11 12:40:00,177.66,178.39,177.46,178.17,100398.0,177.66,178.39,177.46,178.17,100398.0
2018-12-11 12:50:00,178.15,178.29,177.91,178.15,20293.0,178.15,178.29,177.91,178.15,20293.0
2018-12-11 13:00:00,178.24,178.55,178.13,178.39,19652.0,178.24,178.55,178.13,178.39,19652.0
2018-12-11 13:10:00,178.43,178.84,178.23,178.68,15357.0,178.43,178.84,178.23,178.68,15357.0
2018-12-11 13:20:00,178.75,178.86,178.59,178.63,15299.0,178.75,178.86,178.59,178.63,15299.0
2018-12-11 13:30:00,178.64,178.64,178.23,178.28,25890.0,178.64,178.64,178.23,178.28,25890.0
2018-12-11 13:40:00,178.23,178.23,176.66,176.82,22770.0,178.23,178.23,176.66,176.82,22770.0
2018-12-11 13:50:00,176.81,176.91,176.01,176.55,44946.0,176.81,176.91,176.01,176.55,44946.0
2018-12-11 14:00:00,176.42,177.03,176.33,176.7,13536.0,176.42,177.03,176.33,176.7,13536.0
2018-12-11 14:10:00,176.66,177.0,176.42,176.75,19011.0,176.66,177.0,176.42,176.75,19011.0
2018-12-11 14:20:00,176.73,177.06,176.5,176.93,55672.0,176.73,177.06,176.5,176.93,55672.0
2018-12-11 14:30:00,176.92,177.61,176.92,177.16,28921.0,176.92,177.61,176.92,177.16,28921.0
2018-12-11 14:40:00,177.22,177.51,176.48,176.89,81580.0,177.22,177.51,176.48,176.89,81580.0
2018-12-11 14:50:00,176.99,177.31,176.44,176.97,48776.0,176.99,177.31,176.44,176.97,48776.0
2018-12-11 15:00:00,176.96,176.98,176.42,176.98,28090.0,176.96,176.98,176.42,176.98,28090.0
2018-12-11 15:10:00,177.0,177.79,177.0,177.36,53909.0,177.0,177.79,177.0,177.36,53909.0
2018-12-11 15:20:00,177.45,177.7,177.3,177.3,38832.0,177.45,177.7,177.3,177.3,38832.0
2018-12-11 15:30:00,177.42,177.78,177.3,177.59,101036.0,177.42,177.78,177.3,177.59,101036.0
2018-12-11 15:40:00,177.57,177.82,177.35,177.55,117197.0,177.57,177.82,177.35,177.55,117197.0
2018-12-11 15:50:00,177.56,177.67,176.59,176.85,239863.0,177.56,177.67,176.59,176.85,239863.0
2018-12-12 09:30:00,180.5,180.68,179.35,180.03,144789.0,180.5,180.68,179.35,180.03,144789.0
2018-12-12 09:40:00,180.08,180.37,179.3,179.87,120253.0,180.08,180.37,179.3,179.87,120253.0
2018-12-12 09:50:00,179.95,181.48,179.9,181.32,65800.0,179.95,181.48,179.9,181.32,65800.0
2018-12-12 10:00:00,181.45,182.07,181.17,181.19,70933.0,181.45,182.07,181.17,181.19,70933.0
2018-12-12 10:10:00,181.34,181.77,180.95,181.62,85092.0,181.34,181.77,180.95,181.62,85092.0
2018-12-12 10:20:00,181.67,181.69,180.38,180.39,50050.0,181.67,181.69,180.38,180.39,50050.0
2018-12-12 10:30:00,180.39,181.05,180.28,180.86,34828.0,180.39,181.05,180.28,180.86,34828.0
2018-12-12 10:40:00,180.8,182.17,180.59,182.15,44991.0,180.8,182.17,180.59,182.15,44991.0
2018-12-12 10:50:00,182.08,182.83,182.01,182.7,93170.0,182.08,182.83,182.01,182.7,93170.0
2018-12-12 11:00:00,182.7,182.92,182.55,182.61,34411.0,182.7,182.92,182.55,182.61,34411.0
2018-12-12 11:10:00,182.61,182.61,181.75,182.14,31119.0,182.61,182.61,181.75,182.14,31119.0
2018-12-12 11:20:00,182.11,182.29,181.82,182.0,36883.0,182.11,182.29,181.82,182.0,36883.0
2018-12-12 11:30:00,182.06,182.12,181.64,181.75,30090.0,182.06,182.12,181.64,181.75,30090.0
2018-12-12 11:40:00,181.72,182.16,181.64,182.11,38118.0,181.72,182.16,181.64,182.11,38118.0
2018-12-12 11:50:00,182.09,182.2,181.58,181.87,27103.0,182.09,182.2,181.58,181.87,27103.0
2018-12-12 12:00:00,181.87,182.16,181.51,181.71,43700.0,181.87,182.16,181.51,181.71,43700.0
2018-12-12 12:10:00,181.66,181.75,181.41,181.75,16359.0,181.66,181.75,181.41,181.75,16359.0
2018-12-12 12:20:00,181.73,182.19,181.73,182.19,19384.0,181.73,182.19,181.73,182.19,19384.0
2018-12-12 12:30:00,182.25,182.52,182.14,182.32,16652.0,182.25,182.52,182.14,182.32,16652.0
2018-12-12 12:40:00,182.44,182.73,182.18,182.62,19431.0,182.44,182.73,182.18,182.62,19431.0
2018-12-12 12:50:00,182.67,182.94,182.58,182.93,20170.0,182.67,182.94,182.58,182.93,20170.0
2018-12-12 13:00:00,182.95,182.95,182.61,182.66,19780.0,182.95,182.95,182.61,182.66,19780.0
2018-12-12 13:10:00,182.7,182.89,182.66,182.82,10250.0,182.7,182.89,182.66,182.82,10250.0
2018-12-12 13:20:00,182.89,182.95,182.44,182.47,14724.0,182.89,182.95,182.44,182.47,14724.0
2018-12-12 13:30:00,182.52,182.54,181.89,182.12,27709.0,182.52,182.54,181.89,182.12,27709.0
2018-12-12 13:40:00,182.17,182.22,181.89,181.95,27573.0,182.17,182.22,181.89,181.95,27573.0
2018-12-12 13:50:00,181.99,182.01,181.68,181.93,23674.0,181.99,182.01,181.68,181.93,23674.0
2018-12-12 14:00:00,181.98,182.12,181.45,181.85,69755.0,181.98,182.12,181.45,181.85,69755.0
2018-12-12 14:10:00,181.83,181.92,181.24,181.48,59326.0,181.83,181.92,181.24,181.48,59326.0
2018-12-12 14:20:00,181.46,181.58,180.68,180.68,43502.0,181.46,181.58,180.68,180.68,43502.0
2018-12-12 14:30:00,180.59,180.77,180.22,180.35,36482.0,180.59,180.77,180.22,180.35,36482.0
2018-12-12 14:40:00,180.38,180.56,180.08,180.29,34518.0,180.38,180.56,180.08,180.29,34518.0
2018-12-12 14:50:00,180.29,181.16,180.14,181.16,59272.0,180.29,181.16,180.14,181.16,59272.0
2018-12-12 15:00:00,181.09,181.6,180.86,181.53,30250.0,181.09,181.6,180.86,181.53,30250.0
2018-12-12 15:10:00,181.53,181.64,180.9,181.06,23849.0,181.53,181.64,180.9,181.06,23849.0
2018-12-12 15:20:00,181.11,181.38,180.83,180.94,27848.0,181.11,181.38,180.83,180.94,27848.0
2018-12-12 15:30:00,180.98,181.63,180.98,181.56,39162.0,180.98,181.63,180.98,181.56,39162.0
2018-12-12 15:40:00,181.66,181.7,181.07,181.09,74579.0,181.66,181.7,181.07,181.09,74579.0
2018-12-12 15:50:00,181.07,181.07,179.61,179.61,228603.0,181.07,181.07,179.61,179.61,228603.0
2018-12-13 09:30:00,182.39,182.39,180.28,181.9,85066.0,182.39,182.39,180.28,181.9,85066.0
2018-12-13 09:40:00,181.85,182.5,180.6,181.38,67173.0,181.85,182.5,180.6,181.38,67173.0
2018-12-13 09:50:00,181.22,181.69,181.07,181.09,35304.0,181.22,181.69,181.07,181.09,35304.0
2018-12-13 10:00:00,181.26,182.08,181.1,181.93,54354.0,181.26,182.08,181.1,181.93,54354.0
2018-12-13 10:10:00,181.92,183.1,181.79,182.74,38068.0,181.92,183.1,181.79,182.74,38068.0
2018-12-13 10:20:00,182.67,183.05,182.34,182.66,42958.0,182.67,183.05,182.34,182.66,42958.0
2018-12-13 10:30:00,182.63,182.84,182.19,182.54,30662.0,182.63,182.84,182.19,182.54,30662.0
2018-12-13 10:40:00,182.35,182.44,181.27,181.27,50490.0,182.35,182.44,181.27,181.27,50490.0
2018-12-13 10:50:00,181.26,181.61,180.46,181.6,33055.0,181.26,181.61,180.46,181.6,33055.0
2018-12-13 11:00:00,181.48,181.55,180.67,181.39,43678.0,181.48,181.55,180.67,181.39,43678.0
2018-12-13 11:10:00,181.29,181.4,180.8,181.08,33043.0,181.29,181.4,180.8,181.08,33043.0
2018-12-13 11:20:00,181.08,181.84,181.02,181.74,14586.0,181.08,181.84,181.02,181.74,14586.0
2018-12-13 11:30:00,181.7,181.73,181.15,181.5,13478.0,181.7,181.73,181.15,181.5,13478.0
2018-12-13 11:40:00,181.4,182.0,181.12,181.38,21058.0,181.4,182.0,181.12,181.38,21058.0
2018-12-13 11:50:00,181.4,181.45,180.72,180.83,15635.0,181.4,181.45,180.72,180.83,15635.0
2018-12-13 12:00:00,180.88,180.91,180.3,180.87,24543.0,180.88,180.91,180.3,180.87,24543.0
2018-12-13 12:10:00,180.92,181.23,180.73,181.08,13966.0,180.92,181.23,180.73,181.08,13966.0
2018-12-13 12:20:00,181.01,181.02,180.57,180.87,20658.0,181.01,181.02,180.57,180.87,20658.0
2018-12-13 12:30:00,180.85,181.41,180.8,181.41,13342.0,180.85,181.41,180.8,181.41,13342.0
2018-12-13 12:40:00,181.45,181.45,180.99,181.27,6085.0,181.45,181.45,180.99,181.27,6085.0
2018-12-13 12:50:00,181.26,181.45,180.84,181.08,8292.0,181.26,181.45,180.84,181.08,8292.0
2018-12-13 13:00:00,181.25,181.25,180.57,180.93,10621.0,181.25,181.25,180.57,180.93,10621.0
2018-12-13 13:10:00,180.86,181.08,180.6,180.85,21211.0,180.86,181.08,180.6,180.85,21211.0
2018-12-13 13:20:00,180.79,180.84,180.21,180.53,14345.0,180.79,180.84,180.21,180.53,14345.0
2018-12-13 13:30:00,180.48,181.25,180.48,181.25,24926.0,180.48,181.25,180.48,181.25,24926.0
2018-12-13 13:40:00,181.25,181.36,180.83,180.84,25309.0,181.25,181.36,180.83,180.84,25309.0
2018-12-13 13:50:00,180.88,180.93,180.32,180.4,21260.0,180.88,180.93,180.32,180.4,21260.0
2018-12-13 14:00:00,180.4,180.63,180.09,180.17,20627.0,180.4,180.63,180.09,180.17,20627.0
2018-12-13 14:10:00,180.16,180.16,179.69,179.77,20494.0,180.16,180.16,179.69,179.77,20494.0
2018-12-13 14:20:00,179.82,179.96,179.33,179.79,22672.0,179.82,179.96,179.33,179.79,22672.0
2018-12-13 14:30:00,179.77,179.77,179.2,179.62,20977.0,179.77,179.77,179.2,179.62,20977.0
2018-12-13 14:40:00,179.54,179.8,179.42,179.6,21309.0,179.54,179.8,179.42,179.6,21309.0
2018-12-13 14:50:00,179.53,179.93,179.53,179.8,20664.0,179.53,179.93,179.53,179.8,20664.0
2018-12-13 15:00:00,179.75,179.75,179.4,179.43,32431.0,179.75,179.75,179.4,179.43,32431.0
2018-12-13 15:10:00,179.37,180.0,179.17,179.87,33076.0,179.37,180.0,179.17,179.87,33076.0
2018-12-13 15:20:00,179.91,179.98,179.65,179.65,17734.0,179.91,179.98,179.65,179.65,17734.0
2018-12-13 15:30:00,179.64,179.78,179.18,179.55,28445.0,179.64,179.78,179.18,179.55,28445.0
2018-12-13 15:40:00,179.56,180.47,179.56,180.12,59721.0,179.56,180.47,179.56,180.12,59721.0
2018-12-13 15:50:00,180.15,180.18,179.79,179.9,99422.0,180.15,180.18,179.79,179.9,99422.0
2018-12-14 09:30:00,177.7,177.93,176.6,177.27,93431.0,177.7,177.93,176.6,177.27,93431.0
2018-12-14 09:40:00,177.23,178.31,177.23,178.06,47449.0,177.23,178.31,177.23,178.06,47449.0
2018-12-14 09:50:00,178.03,178.98,177.39,178.47,72390.0,178.03,178.98,177.39,178.47,72390.0
2018-12-14 10:00:00,178.46,179.89,178.24,178.59,107607.0,178.46,179.89,178.24,178.59,107607.0
2018-12-14 10:10:00,178.6,180.0,178.21,179.82,42356.0,178.6,180.0,178.21,179.82,42356.0
2018-12-14 10:20:00,179.9,180.51,178.67,178.67,61417.0,179.9,180.51,178.67,178.67,61417.0
2018-12-14 10:30:00,178.66,179.6,178.31,179.45,30940.0,178.66,179.6,178.31,179.45,30940.0
2018-12-14 10:40:00,179.24,179.93,179.2,179.44,30584.0,179.24,179.93,179.2,179.44,30584.0
2018-12-14 10:50:00,179.43,179.91,178.74,178.95,31931.0,179.43,179.91,178.74,178.95,31931.0
2018-12-14 11:00:00,178.76,179.24,178.62,178.82,34047.0,178.76,179.24,178.62,178.82,34047.0
2018-12-14 11:10:00,178.8,178.91,178.28,178.91,31033.0,178.8,178.91,178.28,178.91,31033.0
2018-12-14 11:20:00,178.86,179.25,178.42,179.06,16874.0,178.86,179.25,178.42,179.06,16874.0
2018-12-14 11:30:00,179.17,179.6,178.63,178.72,34656.0,179.17,179.6,178.63,178.72,34656.0
2018-12-14 11:40:00,178.79,178.94,178.07,178.14,23324.0,178.79,178.94,178.07,178.14,23324.0
2018-12-14 11:50:00,178.06,178.06,177.38,177.5,33959.0,178.06,178.06,177.38,177.5,33959.0
2018-12-14 12:00:00,177.57,178.47,177.54,178.34,24645.0,177.57,178.47,177.54,178.34,24645.0
2018-12-14 12:10:00,178.25,178.69,177.97,178.62,15601.0,178.25,178.69,177.97,178.62,15601.0
2018-12-14 12:20:00,178.67,178.9,178.38,178.55,21866.0,178.67,178.9,178.38,178.55,21866.0
2018-12-14 12:30:00,178.65,179.28,178.58,179.04,10757.0,178.65,179.28,178.58,179.04,10757.0
2018-12-14 12:40:00,179.02,179.12,178.83,178.93,11521.0,179.02,179.12,178.83,178.93,11521.0
2018-12-14 12:50:00,178.92,179.16,178.76,178.82,10517.0,178.92,179.16,178.76,178.82,10517.0
2018-12-14 13:00:00,178.7,178.94,178.4,178.87,10958.0,178.7,178.94,178.4,178.87,10958.0
2018-12-14 13:10:00,178.91,179.15,178.6,178.7,17859.0,178.91,179.15,178.6,178.7,17859.0
2018-12-14 13:20:00,178.56,178.65,178.21,178.5,14554.0,178.56,178.65,178.21,178.5,14554.0
2018-12-14 13:30:00,178.38,178.52,177.82,178.28,9797.0,178.38,178.52,177.82,178.28,9797.0
2018-12-14 13:40:00,178.19,178.63,178.19,178.54,9800.0,178.19,178.63,178.19,178.54,9800.0
2018-12-14 13:50:00,178.54,178.84,178.36,178.49,8819.0,178.54,178.84,178.36,178.49,8819.0
2018-12-14 14:00:00,178.55,178.88,178.42,178.72,12361.0,178.55,178.88,178.42,178.72,12361.0
2018-12-14 14:10:00,178.68,178.69,177.98,178.06,18280.0,178.68,178.69,177.98,178.06,18280.0
2018-12-14 14:20:00,178.16,178.36,177.94,178.19,12381.0,178.16,178.36,177.94,178.19,12381.0
2018-12-14 14:30:00,178.22,178.25,177.25,177.31,37839.0,178.22,178.25,177.25,177.31,37839.0
2018-12-14 14:40:00,177.31,177.73,177.07,177.18,15590.0,177.31,177.73,177.07,177.18,15590.0
2018-12-14 14:50:00,177.14,177.52,176.8,177.46,35114.0,177.14,177.52,176.8,177.46,35114.0
2018-12-14 15:00:00,177.4,177.62,176.75,176.75,18399.0,177.4,177.62,176.75,176.75,18399.0
2018-12-14 15:10:00,176.82,177.8,176.82,177.8,46940.0,176.82,177.8,176.82,177.8,46940.0
2018-12-14 15:20:00,177.79,177.79,177.28,177.28,23781.0,177.79,177.79,177.28,177.28,23781.0
2018-12-14 15:30:00,177.25,177.56,176.87,177.09,40513.0,177.25,177.56,176.87,177.09,40513.0
2018-12-14 15:40:00,177.05,177.13,176.48,176.68,64904.0,177.05,177.13,176.48,176.68,64904.0
2018-12-14 15:50:00,176.68,177.69,176.67,177.51,232728.0,176.68,177.69,176.67,177.51,232728.0
2018-12-17 09:30:00,176.58,176.78,175.3,175.76,86425.0,176.58,176.78,175.3,175.76,86425.0
2018-12-17 09:40:00,175.59,176.0,174.49,174.58,66950.0,175.59,176.0,174.49,174.58,66950.0
2018-12-17 09:50:00,174.57,174.57,173.9,174.24,57240.0,174.57,174.57,173.9,174.24,57240.0
2018-12-17 10:00:00,174.1,174.39,173.1,173.62,88263.0,174.1,174.39,173.1,173.62,88263.0
2018-12-17 10:10:00,173.62,174.33,173.43,173.69,74605.0,173.62,174.33,173.43,173.69,74605.0
2018-12-17 10:20:00,173.68,174.4,173.32,173.96,46030.0,173.68,174.4,173.32,173.96,46030.0
2018-12-17 10:30:00,174.03,174.15,172.62,173.21,50389.0,174.03,174.15,172.62,173.21,50389.0
2018-12-17 10:40:00,173.15,174.15,173.07,173.8,51236.0,173.15,174.15,173.07,173.8,51236.0
2018-12-17 10:50:00,173.81,174.65,173.7,174.31,59232.0,173.81,174.65,173.7,174.31,59232.0
2018-12-17 11:00:00,174.34,174.64,174.05,174.06,39505.0,174.34,174.64,174.05,174.06,39505.0
2018-12-17 11:10:00,174.12,174.33,173.67,173.91,41745.0,174.12,174.33,173.67,173.91,41745.0
2018-12-17 11:20:00,173.98,174.06,173.65,173.76,58625.0,173.98,174.06,173.65,173.76,58625.0
2018-12-17 11:30:00,173.85,173.88,173.55,173.72,52001.0,173.85,173.88,173.55,173.72,52001.0
2018-12-17 11:40:00,173.76,173.83,172.82,173.3,51216.0,173.76,173.83,172.82,173.3,51216.0
2018-12-17 11:50:00,173.42,173.5,172.92,173.07,35849.0,173.42,173.5,172.92,173.07,35849.0
2018-12-17 12:00:00,173.07,173.37,172.94,172.95,79158.0,173.07,173.37,172.94,172.95,79158.0
2018-12-17 12:10:00,173.0,173.29,172.95,173.29,36727.0,173.0,173.29,172.95,173.29,36727.0
2018-12-17 12:20:00,173.39,174.12,173.28,173.98,74280.0,173.39,174.12,173.28,173.98,74280.0
2018-12-17 12:30:00,173.88,174.22,173.3,174.05,64529.0,173.88,174.22,173.3,174.05,64529.0
2018-12-17 12:40:00,174.01,175.43,173.51,174.87,156373.0,174.01,175.43,173.51,174.87,156373.0
2018-12-17 12:50:00,174.93,175.08,174.21,174.25,88766.0,174.93,175.08,174.21,174.25,88766.0
2018-12-17 13:00:00,174.2,174.2,173.47,173.87,14642.0,174.2,174.2,173.47,173.87,14642.0
2018-12-17 13:10:00,173.78,174.28,173.78,173.95,23782.0,173.78,174.28,173.78,173.95,23782.0
2018-12-17 13:20:00,173.91,173.91,173.25,173.43,23805.0,173.91,173.91,173.25,173.43,23805.0
2018-12-17 13:30:00,173.48,173.76,172.66,172.92,42345.0,173.48,173.76,172.66,172.92,42345.0
2018-12-17 13:40:00,172.89,173.11,171.63,171.69,82804.0,172.89,173.11,171.63,171.69,82804.0
2018-12-17 13:50:00,171.69,172.11,171.2,171.2,54615.0,171.69,172.11,171.2,171.2,54615.0
2018-12-17 14:00:00,171.2,171.6,170.47,170.82,65268.0,171.2,171.6,170.47,170.82,65268.0
2018-12-17 14:10:00,170.72,171.04,170.6,170.74,43230.0,170.72,171.04,170.6,170.74,43230.0
2018-12-17 14:20:00,170.7,171.09,169.51,169.58,140225.0,170.7,171.09,169.51,169.58,140225.0
2018-12-17 14:30:00,169.76,170.14,169.41,170.04,65597.0,169.76,170.14,169.41,170.04,65597.0
2018-12-17 14:40:00,170.02,170.87,169.88,170.45,42792.0,170.02,170.87,169.88,170.45,42792.0
2018-12-17 14:50:00,170.49,170.55,169.87,170.06,47050.0,170.49,170.55,169.87,170.06,47050.0
2018-12-17 15:00:00,170.01,170.21,169.5,169.5,52998.0,170.01,170.21,169.5,169.5,52998.0
2018-12-17 15:10:00,169.56,169.9,169.1,169.15,103549.0,169.56,169.9,169.1,169.15,103549.0
2018-12-17 15:20:00,169.13,169.23,168.0,168.2,137374.0,169.13,169.23,168.0,168.2,137374.0
2018-12-17 15:30:00,168.23,168.65,167.81,168.32,134785.0,168.23,168.65,167.81,168.32,134785.0
2018-12-17 15:40:00,168.27,168.36,167.53,167.82,212756.0,168.27,168.36,167.53,167.82,212756.0
2018-12-17 15:50:00,167.87,170.23,167.85,170.18,472672.0,167.87,170.23,167.85,170.18,472672.0
2018-12-18 09:30:00,173.12,173.22,171.34,171.81,209286.0,173.12,173.22,171.34,171.81,209286.0
2018-12-18 09:40:00,171.66,173.29,171.62,172.56,114022.0,171.66,173.29,171.62,172.56,114022.0
2018-12-18 09:50:00,172.63,172.96,172.14,172.2,104450.0,172.63,172.96,172.14,172.2,104450.0
2018-12-18 10:00:00,172.26,172.36,170.8,171.11,73606.0,172.26,172.36,170.8,171.11,73606.0
2018-12-18 10:10:00,171.05,171.62,170.5,170.99,42114.0,171.05,171.62,170.5,170.99,42114.0
2018-12-18 10:20:00,171.01,171.75,170.77,171.11,46459.0,171.01,171.75,170.77,171.11,46459.0
2018-12-18 10:30:00,171.16,171.81,171.14,171.63,39820.0,171.16,171.81,171.14,171.63,39820.0
2018-12-18 10:40:00,171.65,171.8,170.33,170.71,52949.0,171.65,171.8,170.33,170.71,52949.0
2018-12-18 10:50:00,170.76,171.02,170.27,170.39,46491.0,170.76,171.02,170.27,170.39,46491.0
2018-12-18 11:00:00,170.5,170.76,170.21,170.49,29617.0,170.5,170.76,170.21,170.49,29617.0
2018-12-18 11:10:00,170.5,170.87,170.24,170.62,71754.0,170.5,170.87,170.24,170.62,71754.0
2018-12-18 11:20:00,170.59,170.62,169.94,170.41,57187.0,170.59,170.62,169.94,170.41,57187.0
2018-12-18 11:30:00,170.39,170.69,170.2,170.22,33873.0,170.39,170.69,170.2,170.22,33873.0
2018-12-18 11:40:00,170.25,170.42,170.01,170.26,25760.0,170.25,170.42,170.01,170.26,25760.0
2018-12-18 11:50:00,170.36,170.51,169.45,169.5,34697.0,170.36,170.51,169.45,169.5,34697.0
2018-12-18 12:00:00,169.51,170.22,169.51,169.92,57081.0,169.51,170.22,169.51,169.92,57081.0
2018-12-18 12:10:00,169.95,170.7,169.95,170.4,39794.0,169.95,170.7,169.95,170.4,39794.0
2018-12-18 12:20:00,170.27,170.27,169.27,169.27,35418.0,170.27,170.27,169.27,169.27,35418.0
2018-12-18 12:30:00,169.31,170.29,169.31,169.96,26658.0,169.31,170.29,169.31,169.96,26658.0
2018-12-18 12:40:00,170.0,170.37,169.65,169.88,30939.0,170.0,170.37,169.65,169.88,30939.0
2018-12-18 12:50:00,169.83,170.25,169.66,170.11,31030.0,169.83,170.25,169.66,170.11,31030.0
2018-12-18 13:00:00,170.14,170.44,169.95,170.06,34328.0,170.14,170.44,169.95,170.06,34328.0
2018-12-18 13:10:00,170.03,170.3,169.89,169.91,26516.0,170.03,170.3,169.89,169.91,26516.0
2018-12-18 13:20:00,169.93,170.04,169.51,169.63,23689.0,169.93,170.04,169.51,169.63,23689.0
2018-12-18 13:30:00,169.51,169.85,169.35,169.4,22497.0,169.51,169.85,169.35,169.4,22497.0
2018-12-18 13:40:00,169.38,169.69,169.38,169.65,15871.0,169.38,169.69,169.38,169.65,15871.0
2018-12-18 13:50:00,169.72,169.72,169.12,169.56,20141.0,169.72,169.72,169.12,169.56,20141.0
2018-12-18 14:00:00,169.56,170.01,169.46,169.99,38278.0,169.56,170.01,169.46,169.99,38278.0
2018-12-18 14:10:00,170.0,170.14,169.43,169.47,30169.0,170.0,170.14,169.43,169.47,30169.0
2018-12-18 14:20:00,169.4,169.88,169.39,169.7,20678.0,169.4,169.88,169.39,169.7,20678.0
2018-12-18 14:30:00,169.63,169.63,168.89,169.07,30526.0,169.63,169.63,168.89,169.07,30526.0
2018-12-18 14:40:00,169.09,169.14,168.34,168.43,32345.0,169.09,169.14,168.34,168.43,32345.0
2018-12-18 14:50:00,168.5,168.61,168.0,168.01,20790.0,168.5,168.61,168.0,168.01,20790.0
2018-12-18 15:00:00,168.0,168.16,167.21,167.45,67189.0,168.0,168.16,167.21,167.45,67189.0
2018-12-18 15:10:00,167.33,168.18,167.33,167.81,42840.0,167.33,168.18,167.33,167.81,42840.0
2018-12-18 15:20:00,167.89,168.15,167.37,167.69,46400.0,167.89,168.15,167.37,167.69,46400.0
2018-12-18 15:30:00,167.84,168.46,167.76,168.07,55232.0,167.84,168.46,167.76,168.07,55232.0
2018-12-18 15:40:00,168.16,168.74,167.96,168.54,92089.0,168.16,168.74,167.96,168.54,92089.0
2018-12-18 15:50:00,168.5,168.56,167.44,167.57,253942.0,168.5,168.56,167.44,167.57,253942.0
2018-12-19 09:30:00,167.94,169.0,167.04,168.35,138241.0,167.94,169.0,167.04,168.35,138241.0
2018-12-19 09:40:00,168.58,169.14,168.05,168.29,113100.0,168.58,169.14,168.05,168.29,113100.0
2018-12-19 09:50:00,168.22,168.75,167.82,168.15,76630.0,168.22,168.75,167.82,168.15,76630.0
2018-12-19 10:00:00,168.09,168.33,167.81,168.0,38637.0,168.09,168.33,167.81,168.0,38637.0
2018-12-19 10:10:00,168.0,168.34,167.57,167.83,60920.0,168.0,168.34,167.57,167.83,60920.0
2018-12-19 10:20:00,167.69,167.9,167.18,167.41,27447.0,167.69,167.9,167.18,167.41,27447.0
2018-12-19 10:30:00,167.46,168.04,167.42,167.59,61930.0,167.46,168.04,167.42,167.59,61930.0
2018-12-19 10:40:00,167.59,167.96,167.28,167.63,37977.0,167.59,167.96,167.28,167.63,37977.0
2018-12-19 10:50:00,167.65,167.88,167.14,167.34,49542.0,167.65,167.88,167.14,167.34,49542.0
2018-12-19 11:00:00,167.37,167.6,167.22,167.22,26442.0,167.37,167.6,167.22,167.22,26442.0
2018-12-19 11:10:00,167.21,167.51,167.05,167.36,34023.0,167.21,167.51,167.05,167.36,34023.0
2018-12-19 11:20:00,167.39,167.82,167.32,167.6,40288.0,167.39,167.82,167.32,167.6,40288.0
2018-12-19 11:30:00,167.62,167.88,167.61,167.75,39130.0,167.62,167.88,167.61,167.75,39130.0
2018-12-19 11:40:00,167.74,168.04,167.61,167.93,41153.0,167.74,168.04,167.61,167.93,41153.0
2018-12-19 11:50:00,168.0,168.17,167.7,167.89,63963.0,168.0,168.17,167.7,167.89,63963.0
2018-12-19 12:00:00,167.88,168.13,167.6,168.13,119508.0,167.88,168.13,167.6,168.13,119508.0
2018-12-19 12:10:00,168.08,168.09,167.5,167.86,63390.0,168.08,168.09,167.5,167.86,63390.0
2018-12-19 12:20:00,167.88,167.99,167.46,167.55,53330.0,167.88,167.99,167.46,167.55,53330.0
2018-12-19 12:30:00,167.56,167.71,167.26,167.36,27432.0,167.56,167.71,167.26,167.36,27432.0
2018-12-19 12:40:00,167.28,167.65,167.11,167.35,29436.0,167.28,167.65,167.11,167.35,29436.0
2018-12-19 12:50:00,167.33,167.8,167.29,167.45,42846.0,167.33,167.8,167.29,167.45,42846.0
2018-12-19 13:00:00,167.45,167.54,166.7,167.02,40223.0,167.45,167.54,166.7,167.02,40223.0
2018-12-19 13:10:00,166.97,167.18,166.83,166.99,13111.0,166.97,167.18,166.83,166.99,13111.0
2018-12-19 13:20:00,166.95,167.15,166.3,166.66,27491.0,166.95,167.15,166.3,166.66,27491.0
2018-12-19 13:30:00,166.66,166.84,166.37,166.7,26110.0,166.66,166.84,166.37,166.7,26110.0
2018-12-19 13:40:00,166.8,167.5,166.77,167.45,33560.0,166.8,167.5,166.77,167.45,33560.0
2018-12-19 13:50:00,167.4,167.64,167.05,167.5,33069.0,167.4,167.64,167.05,167.5,33069.0
2018-12-19 14:00:00,167.5,167.69,164.9,165.12,102945.0,167.5,167.69,164.9,165.12,102945.0
2018-12-19 14:10:00,165.13,165.2,163.82,165.15,72960.0,165.13,165.2,163.82,165.15,72960.0
2018-12-19 14:20:00,165.16,165.32,164.49,165.11,88525.0,165.16,165.32,164.49,165.11,88525.0
2018-12-19 14:30:00,165.1,165.88,164.96,165.27,74666.0,165.1,165.88,164.96,165.27,74666.0
2018-12-19 14:40:00,165.29,165.35,162.77,163.28,120357.0,165.29,165.35,162.77,163.28,120357.0
2018-12-19 14:50:00,163.15,163.21,161.42,161.97,75648.0,163.15,163.21,161.42,161.97,75648.0
2018-12-19 15:00:00,161.88,161.88,160.0,161.29,164705.0,161.88,161.88,160.0,161.29,164705.0
2018-12-19 15:10:00,161.31,162.14,160.62,161.0,82355.0,161.31,162.14,160.62,161.0,82355.0
2018-12-19 15:20:00,161.08,161.61,160.19,160.45,122636.0,161.08,161.61,160.19,160.45,122636.0
2018-12-19 15:30:00,160.56,161.0,160.18,160.63,95940.0,160.56,161.0,160.18,160.63,95940.0
2018-12-19 15:40:00,160.58,161.6,160.29,161.6,142832.0,160.58,161.6,160.29,161.6,142832.0
2018-12-19 15:50:00,161.55,162.65,161.33,162.48,426487.0,161.55,162.65,161.33,162.48,426487.0
2018-12-20 09:30:00,160.86,163.09,160.75,162.63,229189.0,160.86,163.09,160.75,162.63,229189.0
2018-12-20 09:40:00,162.42,163.4,161.51,163.0,130275.0,162.42,163.4,161.51,163.0,130275.0
2018-12-20 09:50:00,163.07,163.97,162.98,163.87,118995.0,163.07,163.97,162.98,163.87,118995.0
2018-12-20 10:00:00,163.81,164.0,162.64,163.77,85257.0,163.81,164.0,162.64,163.77,85257.0
2018-12-20 10:10:00,163.66,164.11,163.5,163.86,82839.0,163.66,164.11,163.5,163.86,82839.0
2018-12-20 10:20:00,163.89,164.47,163.64,163.95,118963.0,163.89,164.47,163.64,163.95,118963.0
2018-12-20 10:30:00,163.84,164.56,163.67,164.45,60375.0,163.84,164.56,163.67,164.45,60375.0
2018-12-20 10:40:00,164.46,164.59,163.58,163.62,57705.0,164.46,164.59,163.58,163.62,57705.0
2018-12-20 10:50:00,163.65,164.59,163.12,164.34,106797.0,163.65,164.59,163.12,164.34,106797.0
2018-12-20 11:00:00,164.38,164.5,163.8,164.02,78843.0,164.38,164.5,163.8,164.02,78843.0
2018-12-20 11:10:00,164.02,164.54,163.81,164.48,104726.0,164.02,164.54,163.81,164.48,104726.0
2018-12-20 11:20:00,164.48,164.57,163.56,163.85,189737.0,164.48,164.57,163.56,163.85,189737.0
2018-12-20 11:30:00,163.98,164.32,163.38,163.39,89055.0,163.98,164.32,163.38,163.39,89055.0
2018-12-20 11:40:00,163.41,163.63,162.24,162.27,89098.0,163.41,163.63,162.24,162.27,89098.0
2018-12-20 11:50:00,162.43,163.33,161.77,162.66,79306.0,162.43,163.33,161.77,162.66,79306.0
2018-12-20 12:00:00,162.63,162.87,161.85,161.87,94738.0,162.63,162.87,161.85,161.87,94738.0
2018-12-20 12:10:00,161.86,162.36,161.14,162.35,56418.0,161.86,162.36,161.14,162.35,56418.0
2018-12-20 12:20:00,162.34,162.68,162.01,162.31,51712.0,162.34,162.68,162.01,162.31,51712.0
2018-12-20 12:30:00,162.31,162.65,161.61,161.9,89591.0,162.31,162.65,161.61,161.9,89591.0
2018-12-20 12:40:00,161.89,162.19,161.38,161.58,116048.0,161.89,162.19,161.38,161.58,116048.0
2018-12-20 12:50:00,161.62,162.6,161.5,162.39,70664.0,161.62,162.6,161.5,162.39,70664.0
2018-12-20 13:00:00,162.33,162.33,161.3,161.4,53724.0,162.33,162.33,161.3,161.4,53724.0
2018-12-20 13:10:00,161.27,161.8,161.04,161.7,49145.0,161.27,161.8,161.04,161.7,49145.0
2018-12-20 13:20:00,161.64,162.09,161.58,161.88,23046.0,161.64,162.09,161.58,161.88,23046.0
2018-12-20 13:30:00,161.77,161.93,160.8,161.09,50828.0,161.77,161.93,160.8,161.09,50828.0
2018-12-20 13:40:00,161.1,161.45,160.7,161.37,28738.0,161.1,161.45,160.7,161.37,28738.0
2018-12-20 13:50:00,161.31,161.32,160.85,160.88,24048.0,161.31,161.32,160.85,160.88,24048.0
2018-12-20 14:00:00,161.05,161.11,160.15,160.61,32641.0,161.05,161.11,160.15,160.61,32641.0
2018-12-20 14:10:00,160.32,160.8,159.83,160.63,55285.0,160.32,160.8,159.83,160.63,55285.0
2018-12-20 14:20:00,160.46,161.84,160.41,161.65,32495.0,160.46,161.84,160.41,161.65,32495.0
2018-12-20 14:30:00,161.75,162.4,161.59,162.01,62635.0,161.75,162.4,161.59,162.01,62635.0
2018-12-20 14:40:00,161.98,162.69,161.8,162.45,68797.0,161.98,162.69,161.8,162.45,68797.0
2018-12-20 14:50:00,162.41,162.46,161.34,161.92,49462.0,162.41,162.46,161.34,161.92,49462.0
2018-12-20 15:00:00,161.85,161.85,160.84,161.55,27735.0,161.85,161.85,160.84,161.55,27735.0
2018-12-20 15:10:00,161.53,161.89,161.2,161.65,32724.0,161.53,161.89,161.2,161.65,32724.0
2018-12-20 15:20:00,161.6,161.95,161.26,161.33,42160.0,161.6,161.95,161.26,161.33,42160.0
2018-12-20 15:30:00,161.23,161.69,161.14,161.45,75424.0,161.23,161.69,161.14,161.45,75424.0
2018-12-20 15:40:00,161.38,161.48,160.1,160.43,85347.0,161.38,161.48,160.1,160.43,85347.0
2018-12-20 15:50:00,160.44,160.52,159.97,160.43,313425.0,160.44,160.52,159.97,160.43,313425.0
2018-12-21 09:30:00,162.77,162.77,160.87,162.17,366794.0,162.77,162.77,160.87,162.17,366794.0
2018-12-21 09:40:00,162.19,162.45,160.77,161.05,79293.0,162.19,162.45,160.77,161.05,79293.0
2018-12-21 09:50:00,160.91,161.08,160.24,161.0,42408.0,160.91,161.08,160.24,161.0,42408.0
2018-12-21 10:00:00,161.0,161.01,160.19,160.29,85326.0,161.0,161.01,160.19,160.29,85326.0
2018-12-21 10:10:00,160.33,162.67,160.33,162.29,118022.0,160.33,162.67,160.33,162.29,118022.0
2018-12-21 10:20:00,162.41,162.77,162.01,162.44,71579.0,162.41,162.77,162.01,162.44,71579.0
2018-12-21 10:30:00,162.5,162.56,161.55,161.8,64643.0,162.5,162.56,161.55,161.8,64643.0
2018-12-21 10:40:00,161.87,162.3,161.44,161.98,62802.0,161.87,162.3,161.44,161.98,62802.0
2018-12-21 10:50:00,162.08,162.34,161.53,161.55,61557.0,162.08,162.34,161.53,161.55,61557.0
2018-12-21 11:00:00,161.46,161.6,160.81,160.96,70927.0,161.46,161.6,160.81,160.96,70927.0
2018-12-21 11:10:00,161.01,161.96,160.95,161.75,36537.0,161.01,161.96,160.95,161.75,36537.0
2018-12-21 11:20:00,161.76,161.94,161.16,161.69,58630.0,161.76,161.94,161.16,161.69,58630.0
2018-12-21 11:30:00,161.89,162.0,161.18,161.59,63039.0,161.89,162.0,161.18,161.59,63039.0
2018-12-21 11:40:00,161.6,161.67,160.45,160.45,52309.0,161.6,161.67,160.45,160.45,52309.0
2018-12-21 11:50:00,160.49,161.22,159.74,159.83,74551.0,160.49,161.22,159.74,159.83,74551.0
2018-12-21 12:00:00,159.91,160.01,159.48,159.73,91346.0,159.91,160.01,159.48,159.73,91346.0
2018-12-21 12:10:00,159.76,160.1,159.47,159.64,59634.0,159.76,160.1,159.47,159.64,59634.0
2018-12-21 12:20:00,159.72,159.93,159.03,159.18,47893.0,159.72,159.93,159.03,159.18,47893.0
2018-12-21 12:30:00,159.12,159.53,158.67,159.31,34746.0,159.12,159.53,158.67,159.31,34746.0
2018-12-21 12:40:00,159.46,160.0,159.15,159.53,28078.0,159.46,160.0,159.15,159.53,28078.0
2018-12-21 12:50:00,159.44,159.49,158.69,158.92,32341.0,159.44,159.49,158.69,158.92,32341.0
2018-12-21 13:00:00,159.19,159.63,158.89,159.4,21391.0,159.19,159.63,158.89,159.4,21391.0
2018-12-21 13:10:00,159.51,159.54,158.92,159.13,16744.0,159.51,159.54,158.92,159.13,16744.0
2018-12-21 13:20:00,159.1,159.68,159.0,159.15,28908.0,159.1,159.68,159.0,159.15,28908.0
2018-12-21 13:30:00,159.16,159.75,159.04,159.73,17491.0,159.16,159.75,159.04,159.73,17491.0
2018-12-21 13:40:00,159.75,160.24,159.58,159.72,31465.0,159.75,160.24,159.58,159.72,31465.0
2018-12-21 13:50:00,159.88,160.07,159.3,159.81,26406.0,159.88,160.07,159.3,159.81,26406.0
2018-12-21 14:00:00,159.78,160.04,159.6,159.62,28323.0,159.78,160.04,159.6,159.62,28323.0
2018-12-21 14:10:00,159.64,159.71,159.05,159.44,26165.0,159.64,159.71,159.05,159.44,26165.0
2018-12-21 14:20:00,159.33,159.78,159.23,159.53,41872.0,159.33,159.78,159.23,159.53,41872.0
2018-12-21 14:30:00,159.53,159.68,159.17,159.67,32287.0,159.53,159.68,159.17,159.67,32287.0
2018-12-21 14:40:00,159.54,159.78,159.34,159.64,55056.0,159.54,159.78,159.34,159.64,55056.0
2018-12-21 14:50:00,159.66,160.18,159.18,159.41,53725.0,159.66,160.18,159.18,159.41,53725.0
2018-12-21 15:00:00,159.54,159.65,159.0,159.19,25484.0,159.54,159.65,159.0,159.19,25484.0
2018-12-21 15:10:00,159.17,159.17,158.0,158.06,54515.0,159.17,159.17,158.0,158.06,54515.0
2018-12-21 15:20:00,158.05,158.09,156.58,156.67,73103.0,158.05,158.09,156.58,156.67,73103.0
2018-12-21 15:30:00,156.66,156.96,156.38,156.43,83885.0,156.66,156.96,156.38,156.43,83885.0
2018-12-21 15:40:00,156.41,157.17,156.25,156.78,111554.0,156.41,157.17,156.25,156.78,111554.0
2018-12-21 15:50:00,156.8,157.7,156.62,157.42,385276.0,156.8,157.7,156.62,157.42,385276.0
2018-12-24 09:30:00,155.29,157.93,155.25,156.91,152231.0,155.29,157.93,155.25,156.91,152231.0
2018-12-24 09:40:00,157.16,157.29,155.4,156.05,56480.0,157.16,157.29,155.4,156.05,56480.0
2018-12-24 09:50:00,156.0,157.17,155.97,157.17,63861.0,156.0,157.17,155.97,157.17,63861.0
2018-12-24 10:00:00,157.37,158.35,157.25,158.35,66174.0,157.37,158.35,157.25,158.35,66174.0
2018-12-24 10:10:00,158.35,158.99,158.22,158.63,61606.0,158.35,158.99,158.22,158.63,61606.0
2018-12-24 10:20:00,158.76,159.11,158.45,158.93,47683.0,158.76,159.11,158.45,158.93,47683.0
2018-12-24 10:30:00,159.0,159.94,158.65,159.64,61602.0,159.0,159.94,158.65,159.64,61602.0
2018-12-24 10:40:00,159.69,160.78,159.67,160.6,87944.0,159.69,160.78,159.67,160.6,87944.0
2018-12-24 10:50:00,160.65,160.8,160.17,160.74,87312.0,160.65,160.8,160.17,160.74,87312.0
2018-12-24 11:00:00,160.75,161.18,159.83,161.18,61617.0,160.75,161.18,159.83,161.18,61617.0
2018-12-24 11:10:00,161.18,161.45,160.49,160.95,43424.0,161.18,161.45,160.49,160.95,43424.0
2018-12-24 11:20:00,160.86,161.3,160.54,161.05,57804.0,160.86,161.3,160.54,161.05,57804.0
2018-12-24 11:30:00,161.13,161.35,160.78,161.06,49029.0,161.13,161.35,160.78,161.06,49029.0
2018-12-24 11:40:00,161.15,161.48,160.21,160.27,69664.0,161.15,161.48,160.21,160.27,69664.0
2018-12-24 11:50:00,160.21,160.77,160.21,160.48,43514.0,160.21,160.77,160.21,160.48,43514.0
2018-12-24 12:00:00,160.51,161.05,160.42,160.42,43288.0,160.51,161.05,160.42,160.42,43288.0
2018-12-24 12:10:00,160.52,160.65,160.05,160.34,45231.0,160.52,160.65,160.05,160.34,45231.0
2018-12-24 12:20:00,160.31,160.34,159.22,159.27,81174.0,160.31,160.34,159.22,159.27,81174.0
2018-12-24 12:30:00,159.41,159.8,158.94,158.99,51471.0,159.41,159.8,158.94,158.99,51471.0
2018-12-24 12:40:00,159.05,159.23,158.19,158.27,64391.0,159.05,159.23,158.19,158.27,64391.0
2018-12-24 12:50:00,158.28,158.55,155.74,156.75,336336.0,158.28,158.55,155.74,156.75,336336.0
2018-12-26 09:30:00,158.32,159.41,157.37,159.05,112544.0,158.32,159.41,157.37,159.05,112544.0
2018-12-26 09:40:00,158.98,159.33,157.6,157.79,54296.0,158.98,159.33,157.6,157.79,54296.0
2018-12-26 09:50:00,157.8,158.36,156.46,156.53,51372.0,157.8,158.36,156.46,156.53,51372.0
2018-12-26 10:00:00,156.68,157.18,155.44,156.47,67275.0,156.68,157.18,155.44,156.47,67275.0
2018-12-26 10:10:00,156.57,156.67,155.33,155.57,80014.0,156.57,156.67,155.33,155.57,80014.0
2018-12-26 10:20:00,155.45,157.0,155.36,156.39,68379.0,155.45,157.0,155.36,156.39,68379.0
2018-12-26 10:30:00,156.47,156.9,156.14,156.26,32580.0,156.47,156.9,156.14,156.26,32580.0
2018-12-26 10:40:00,156.23,156.8,156.13,156.29,33858.0,156.23,156.8,156.13,156.29,33858.0
2018-12-26 10:50:00,156.37,156.68,154.83,155.03,64719.0,156.37,156.68,154.83,155.03,64719.0
2018-12-26 11:00:00,155.17,155.89,154.61,155.48,45293.0,155.17,155.89,154.61,155.48,45293.0
2018-12-26 11:10:00,155.7,156.82,155.65,156.82,41550.0,155.7,156.82,155.65,156.82,41550.0
2018-12-26 11:20:00,156.69,157.48,156.61,157.26,22769.0,156.69,157.48,156.61,157.26,22769.0
2018-12-26 11:30:00,157.39,157.75,157.07,157.51,32123.0,157.39,157.75,157.07,157.51,32123.0
2018-12-26 11:40:00,157.5,157.64,156.98,157.16,31166.0,157.5,157.64,156.98,157.16,31166.0
2018-12-26 11:50:00,157.13,158.07,156.89,158.0,49267.0,157.13,158.07,156.89,158.0,49267.0
2018-12-26 12:00:00,158.2,158.45,157.95,158.31,44788.0,158.2,158.45,157.95,158.31,44788.0
2018-12-26 12:10:00,158.23,158.63,157.62,157.83,71733.0,158.23,158.63,157.62,157.83,71733.0
2018-12-26 12:20:00,157.9,158.49,157.75,157.99,42956.0,157.9,158.49,157.75,157.99,42956.0
2018-12-26 12:30:00,158.09,158.5,157.96,158.22,40501.0,158.09,158.5,157.96,158.22,40501.0
2018-12-26 12:40:00,158.28,158.68,157.93,158.41,29186.0,158.28,158.68,157.93,158.41,29186.0
2018-12-26 12:50:00,158.54,159.09,158.49,158.73,39344.0,158.54,159.09,158.49,158.73,39344.0
2018-12-26 13:00:00,158.89,158.9,158.11,158.42,35721.0,158.89,158.9,158.11,158.42,35721.0
2018-12-26 13:10:00,158.37,158.44,158.06,158.27,50447.0,158.37,158.44,158.06,158.27,50447.0
2018-12-26 13:20:00,158.36,159.34,158.27,158.85,80931.0,158.36,159.34,158.27,158.85,80931.0
2018-12-26 13:30:00,158.87,159.24,158.79,159.16,25668.0,158.87,159.24,158.79,159.16,25668.0
2018-12-26 13:40:00,159.21,159.39,158.96,158.96,22646.0,159.21,159.39,158.96,158.96,22646.0
2018-12-26 13:50:00,158.96,159.44,158.91,159.42,54151.0,158.96,159.44,158.91,159.42,54151.0
2018-12-26 14:00:00,159.46,159.77,158.99,159.69,52862.0,159.46,159.77,158.99,159.69,52862.0
2018-12-26 14:10:00,159.76,160.03,159.13,159.14,37958.0,159.76,160.03,159.13,159.14,37958.0
2018-12-26 14:20:00,159.31,159.45,159.08,159.24,11892.0,159.31,159.45,159.08,159.24,11892.0
2018-12-26 14:30:00,159.28,159.82,159.22,159.7,19980.0,159.28,159.82,159.22,159.7,19980.0
2018-12-26 14:40:00,159.79,159.88,159.31,159.51,19679.0,159.79,159.88,159.31,159.51,19679.0
2018-12-26 14:50:00,159.5,160.0,159.5,160.0,17587.0,159.5,160.0,159.5,160.0,17587.0
2018-12-26 15:00:00,159.95,160.25,159.62,160.12,24619.0,159.95,160.25,159.62,160.12,24619.0
2018-12-26 15:10:00,160.21,160.78,159.98,160.45,43429.0,160.21,160.78,159.98,160.45,43429.0
2018-12-26 15:20:00,160.53,161.0,160.46,160.83,45393.0,160.53,161.0,160.46,160.83,45393.0
2018-12-26 15:30:00,160.87,161.75,160.73,161.75,67638.0,160.87,161.75,160.73,161.75,67638.0
2018-12-26 15:40:00,161.75,161.93,161.44,161.8,109046.0,161.75,161.93,161.44,161.8,109046.0
2018-12-26 15:50:00,161.77,163.17,161.72,162.99,236334.0,161.77,163.17,161.72,162.99,236334.0
2018-12-27 09:30:00,160.54,161.76,160.25,161.07,126654.0,160.54,161.76,160.25,161.07,126654.0
2018-12-27 09:40:00,161.3,161.95,159.49,159.51,91900.0,161.3,161.95,159.49,159.51,91900.0
2018-12-27 09:50:00,159.67,159.92,159.12,159.81,99060.0,159.67,159.92,159.12,159.81,99060.0
2018-12-27 10:00:00,159.77,160.46,158.43,158.57,94136.0,159.77,160.46,158.43,158.57,94136.0
2018-12-27 10:10:00,158.55,159.32,158.2,158.25,69474.0,158.55,159.32,158.2,158.25,69474.0
2018-12-27 10:20:00,158.24,158.73,158.11,158.19,49977.0,158.24,158.73,158.11,158.19,49977.0
2018-12-27 10:30:00,158.19,159.13,158.08,158.4,38084.0,158.19,159.13,158.08,158.4,38084.0
2018-12-27 10:40:00,158.46,159.12,158.26,158.89,37348.0,158.46,159.12,158.26,158.89,37348.0
2018-12-27 10:50:00,158.91,159.36,158.63,159.16,31964.0,158.91,159.36,158.63,159.16,31964.0
2018-12-27 11:00:00,159.1,159.58,158.9,159.53,37492.0,159.1,159.58,158.9,159.53,37492.0
2018-12-27 11:10:00,159.53,160.27,159.37,160.17,35324.0,159.53,160.27,159.37,160.17,35324.0
2018-12-27 11:20:00,160.15,160.2,159.6,160.11,51261.0,160.15,160.2,159.6,160.11,51261.0
2018-12-27 11:30:00,160.21,160.44,159.5,159.68,42408.0,160.21,160.44,159.5,159.68,42408.0
2018-12-27 11:40:00,159.71,159.71,158.73,158.99,41614.0,159.71,159.71,158.73,158.99,41614.0
2018-12-27 11:50:00,158.91,159.32,158.41,158.89,29140.0,158.91,159.32,158.41,158.89,29140.0
2018-12-27 12:00:00,158.8,158.89,158.41,158.73,21282.0,158.8,158.89,158.41,158.73,21282.0
2018-12-27 12:10:00,158.7,158.82,158.45,158.5,18082.0,158.7,158.82,158.45,158.5,18082.0
2018-12-27 12:20:00,158.45,158.5,157.5,157.83,43750.0,158.45,158.5,157.5,157.83,43750.0
2018-12-27 12:30:00,157.71,158.3,157.65,158.06,31462.0,157.71,158.3,157.65,158.06,31462.0
2018-12-27 12:40:00,158.08,158.12,157.5,157.68,18689.0,158.08,158.12,157.5,157.68,18689.0
2018-12-27 12:50:00,157.58,158.06,157.57,158.02,17256.0,157.58,158.06,157.57,158.02,17256.0
2018-12-27 13:00:00,157.91,158.33,157.61,158.12,34734.0,157.91,158.33,157.61,158.12,34734.0
2018-12-27 13:10:00,158.16,158.23,157.84,157.87,27737.0,158.16,158.23,157.84,157.87,27737.0
2018-12-27 13:20:00,157.86,158.11,157.73,157.83,11514.0,157.86,158.11,157.73,157.83,11514.0
2018-12-27 13:30:00,157.79,158.14,157.72,157.84,16250.0,157.79,158.14,157.72,157.84,16250.0
2018-12-27 13:40:00,157.81,157.98,156.98,157.14,32941.0,157.81,157.98,156.98,157.14,32941.0
2018-12-27 13:50:00,157.1,157.2,156.53,156.69,56255.0,157.1,157.2,156.53,156.69,56255.0
2018-12-27 14:00:00,156.62,157.02,156.25,156.25,34775.0,156.62,157.02,156.25,156.25,34775.0
2018-12-27 14:10:00,156.27,156.69,156.04,156.69,33628.0,156.27,156.69,156.04,156.69,33628.0
2018-12-27 14:20:00,156.6,157.44,156.56,157.39,25862.0,156.6,157.44,156.56,157.39,25862.0
2018-12-27 14:30:00,157.43,157.52,156.97,157.17,12763.0,157.43,157.52,156.97,157.17,12763.0
2018-12-27 14:40:00,157.25,157.93,157.21,157.86,20723.0,157.25,157.93,157.21,157.86,20723.0
2018-12-27 14:50:00,157.86,158.5,157.78,158.5,28676.0,157.86,158.5,157.78,158.5,28676.0
2018-12-27 15:00:00,158.47,158.66,157.95,158.66,25811.0,158.47,158.66,157.95,158.66,25811.0
2018-12-27 15:10:00,158.55,159.12,158.42,159.09,42106.0,158.55,159.12,158.42,159.09,42106.0
2018-12-27 15:20:00,159.09,160.37,159.08,160.33,64289.0,159.09,160.37,159.08,160.33,64289.0
2018-12-27 15:30:00,160.3,160.65,159.57,160.48,75495.0,160.3,160.65,159.57,160.48,75495.0
2018-12-27 15:40:00,160.47,161.22,160.41,161.02,99924.0,160.47,161.22,160.41,161.02,99924.0
2018-12-27 15:50:00,161.03,161.6,160.39,161.6,207812.0,161.03,161.6,160.39,161.6,207812.0
2018-12-28 09:30:00,162.03,162.76,161.42,162.55,112073.0,162.03,162.76,161.42,162.55,112073.0
2018-12-28 09:40:00,162.59,163.56,162.38,162.42,67515.0,162.59,163.56,162.38,162.42,67515.0
2018-12-28 09:50:00,162.75,163.43,161.75,163.39,38117.0,162.75,163.43,161.75,163.39,38117.0
2018-12-28 10:00:00,163.43,163.52,161.9,162.5,44547.0,163.43,163.52,161.9,162.5,44547.0
2018-12-28 10:10:00,162.5,162.79,162.11,162.39,45522.0,162.5,162.79,162.11,162.39,45522.0
2018-12-28 10:20:00,162.33,162.63,160.81,161.14,44650.0,162.33,162.63,160.81,161.14,44650.0
2018-12-28 10:30:00,161.1,161.63,160.6,161.25,34436.0,161.1,161.63,160.6,161.25,34436.0
2018-12-28 10:40:00,161.16,161.67,161.06,161.26,29582.0,161.16,161.67,161.06,161.26,29582.0
2018-12-28 10:50:00,161.3,161.65,160.73,160.75,45435.0,161.3,161.65,160.73,160.75,45435.0
2018-12-28 11:00:00,160.81,161.41,160.73,161.34,22013.0,160.81,161.41,160.73,161.34,22013.0
2018-12-28 11:10:00,161.36,161.64,160.94,161.34,24079.0,161.36,161.64,160.94,161.34,24079.0
2018-12-28 11:20:00,161.48,162.04,161.22,161.78,34409.0,161.48,162.04,161.22,161.78,34409.0
2018-12-28 11:30:00,161.66,162.98,161.66,162.95,41768.0,161.66,162.98,161.66,162.95,41768.0
2018-12-28 11:40:00,162.85,163.0,162.52,162.88,24680.0,162.85,163.0,162.52,162.88,24680.0
2018-12-28 11:50:00,162.9,162.9,162.23,162.34,30221.0,162.9,162.9,162.23,162.34,30221.0
2018-12-28 12:00:00,162.29,162.46,161.89,162.03,29858.0,162.29,162.46,161.89,162.03,29858.0
2018-12-28 12:10:00,162.01,162.31,161.74,162.17,41212.0,162.01,162.31,161.74,162.17,41212.0
2018-12-28 12:20:00,162.27,162.87,162.27,162.74,14580.0,162.27,162.87,162.27,162.74,14580.0
2018-12-28 12:30:00,162.8,162.89,162.29,162.5,19114.0,162.8,162.89,162.29,162.5,19114.0
2018-12-28 12:40:00,162.57,162.7,162.04,162.42,26535.0,162.57,162.7,162.04,162.42,26535.0
2018-12-28 12:50:00,162.44,162.76,162.27,162.45,20342.0,162.44,162.76,162.27,162.45,20342.0
2018-12-28 13:00:00,162.4,162.57,162.28,162.44,18284.0,162.4,162.57,162.28,162.44,18284.0
2018-12-28 13:10:00,162.45,162.67,162.34,162.37,28223.0,162.45,162.67,162.34,162.37,28223.0
2018-12-28 13:20:00,162.31,162.35,161.71,161.95,14030.0,162.31,162.35,161.71,161.95,14030.0
2018-12-28 13:30:00,161.96,161.97,161.54,161.76,11774.0,161.96,161.97,161.54,161.76,11774.0
2018-12-28 13:40:00,161.69,162.26,161.47,162.14,9506.0,161.69,162.26,161.47,162.14,9506.0
2018-12-28 13:50:00,162.18,162.3,161.99,162.17,11847.0,162.18,162.3,161.99,162.17,11847.0
2018-12-28 14:00:00,162.17,162.61,162.17,162.61,17643.0,162.17,162.61,162.17,162.61,17643.0
2018-12-28 14:10:00,162.66,163.1,162.42,162.96,42175.0,162.66,163.1,162.42,162.96,42175.0
2018-12-28 14:20:00,163.05,163.18,162.8,163.09,13252.0,163.05,163.18,162.8,163.09,13252.0
2018-12-28 14:30:00,162.92,163.34,162.84,163.34,21648.0,162.92,163.34,162.84,163.34,21648.0
2018-12-28 14:40:00,163.28,163.69,163.23,163.67,22287.0,163.28,163.69,163.23,163.67,22287.0
2018-12-28 14:50:00,163.6,164.5,163.54,164.45,61939.0,163.6,164.5,163.54,164.45,61939.0
2018-12-28 15:00:00,164.48,164.61,162.76,163.04,49117.0,164.48,164.61,162.76,163.04,49117.0
2018-12-28 15:10:00,162.97,163.54,162.72,162.88,43916.0,162.97,163.54,162.72,162.88,43916.0
2018-12-28 15:20:00,162.88,163.14,162.1,162.57,33252.0,162.88,163.14,162.1,162.57,33252.0
2018-12-28 15:30:00,162.54,162.66,161.94,161.99,27738.0,162.54,162.66,161.94,161.99,27738.0
2018-12-28 15:40:00,161.95,162.0,161.23,161.8,71818.0,161.95,162.0,161.23,161.8,71818.0
2018-12-28 15:50:00,161.77,162.46,161.67,162.17,152665.0,161.77,162.46,161.67,162.17,152665.0
2018-12-31 09:30:00,163.81,164.4,163.47,163.76,88638.0,163.81,164.4,163.47,163.76,88638.0
2018-12-31 09:40:00,163.7,163.7,162.9,163.2,59773.0,163.7,163.7,162.9,163.2,59773.0
2018-12-31 09:50:00,163.2,163.22,162.3,162.84,70807.0,163.2,163.22,162.3,162.84,70807.0
2018-12-31 10:00:00,162.86,163.3,162.21,162.21,29938.0,162.86,163.3,162.21,162.21,29938.0
2018-12-31 10:10:00,162.18,162.61,161.74,161.86,25184.0,162.18,162.61,161.74,161.86,25184.0
2018-12-31 10:20:00,161.83,162.1,161.36,161.61,33222.0,161.83,162.1,161.36,161.61,33222.0
2018-12-31 10:30:00,161.55,161.71,160.93,161.04,45521.0,161.55,161.71,160.93,161.04,45521.0
2018-12-31 10:40:00,161.02,161.13,160.41,160.47,34929.0,161.02,161.13,160.41,160.47,34929.0
2018-12-31 10:50:00,160.4,160.4,159.77,159.94,38303.0,160.4,160.4,159.77,159.94,38303.0
2018-12-31 11:00:00,159.95,159.98,159.41,159.77,17428.0,159.95,159.98,159.41,159.77,17428.0
2018-12-31 11:10:00,159.75,159.75,159.02,159.3,27508.0,159.75,159.75,159.02,159.3,27508.0
2018-12-31 11:20:00,159.31,159.42,158.78,159.23,47901.0,159.31,159.42,158.78,159.23,47901.0
2018-12-31 11:30:00,159.21,159.37,158.64,158.98,18048.0,159.21,159.37,158.64,158.98,18048.0
2018-12-31 11:40:00,159.07,159.52,158.95,159.42,45520.0,159.07,159.52,158.95,159.42,45520.0
2018-12-31 11:50:00,159.43,159.64,159.12,159.52,26513.0,159.43,159.64,159.12,159.52,26513.0
2018-12-31 12:00:00,159.49,159.5,158.75,159.3,75880.0,159.49,159.5,158.75,159.3,75880.0
2018-12-31 12:10:00,159.2,159.33,158.82,159.16,70516.0,159.2,159.33,158.82,159.16,70516.0
2018-12-31 12:20:00,159.16,159.85,159.1,159.58,55670.0,159.16,159.85,159.1,159.58,55670.0
2018-12-31 12:30:00,159.63,159.7,159.21,159.4,20196.0,159.63,159.7,159.21,159.4,20196.0
2018-12-31 12:40:00,159.37,160.19,159.33,159.71,73433.0,159.37,160.19,159.33,159.71,73433.0
2018-12-31 12:50:00,159.71,159.87,159.51,159.6,28356.0,159.71,159.87,159.51,159.6,28356.0
2018-12-31 13:00:00,159.68,159.87,159.0,159.43,25042.0,159.68,159.87,159.0,159.43,25042.0
2018-12-31 13:10:00,159.39,159.53,159.16,159.4,29100.0,159.39,159.53,159.16,159.4,29100.0
2018-12-31 13:20:00,159.5,159.61,159.06,159.2,23644.0,159.5,159.61,159.06,159.2,23644.0
2018-12-31 13:30:00,159.17,159.39,158.95,159.18,46902.0,159.17,159.39,158.95,159.18,46902.0
2018-12-31 13:40:00,159.18,159.41,158.57,158.75,33461.0,159.18,159.41,158.57,158.75,33461.0
2018-12-31 13:50:00,158.64,158.95,158.57,158.61,14892.0,158.64,158.95,158.57,158.61,14892.0
2018-12-31 14:00:00,158.65,158.92,158.23,158.78,30357.0,158.65,158.92,158.23,158.78,30357.0
2018-12-31 14:10:00,158.77,158.81,158.35,158.8,29146.0,158.77,158.81,158.35,158.8,29146.0
2018-12-31 14:20:00,158.86,158.88,157.92,158.05,23470.0,158.86,158.88,157.92,158.05,23470.0
2018-12-31 14:30:00,158.06,158.51,157.96,158.43,26567.0,158.06,158.51,157.96,158.43,26567.0
2018-12-31 14:40:00,158.48,158.77,158.38,158.49,35522.0,158.48,158.77,158.38,158.49,35522.0
2018-12-31 14:50:00,158.56,158.65,157.99,158.08,30133.0,158.56,158.65,157.99,158.08,30133.0
2018-12-31 15:00:00,158.03,158.25,157.72,157.77,37787.0,158.03,158.25,157.72,157.77,37787.0
2018-12-31 15:10:00,157.82,157.99,157.59,157.94,32309.0,157.82,157.99,157.59,157.94,32309.0
2018-12-31 15:20:00,157.93,158.12,157.73,157.86,23547.0,157.93,158.12,157.73,157.86,23547.0
2018-12-31 15:30:00,157.86,158.12,157.83,158.0,46475.0,157.86,158.12,157.83,158.0,46475.0
2018-12-31 15:40:00,157.99,158.25,157.6,157.64,66998.0,157.99,158.25,157.6,157.64,66998.0
2018-12-31 15:50:00,157.6,159.16,157.52,158.8,312681.0,157.6,159.16,157.52,158.8,312681.0
2019-01-02 09:30:00,156.18,159.78,155.49,159.36,180950.0,156.18,159.78,155.49,159.36,180950.0
2019-01-02 09:40:00,159.47,160.38,158.56,160.25,95687.0,159.47,160.38,158.56,160.25,95687.0
2019-01-02 09:50:00,160.4,160.52,159.23,160.18,72573.0,160.4,160.52,159.23,160.18,72573.0
2019-01-02 10:00:00,160.22,160.82,159.71,160.59,40861.0,160.22,160.82,159.71,160.59,40861.0
2019-01-02 10:10:00,160.6,161.38,160.42,160.59,74306.0,160.6,161.38,160.42,160.59,74306.0
2019-01-02 10:20:00,160.67,161.36,160.6,160.76,44712.0,160.67,161.36,160.6,160.76,44712.0
2019-01-02 10:30:00,160.82,161.0,160.19,160.83,24267.0,160.82,161.0,160.19,160.83,24267.0
2019-01-02 10:40:00,160.95,161.72,160.84,161.44,46543.0,160.95,161.72,160.84,161.44,46543.0
2019-01-02 10:50:00,161.46,161.86,161.23,161.3,49047.0,161.46,161.86,161.23,161.3,49047.0
2019-01-02 11:00:00,161.37,162.16,161.2,162.12,68179.0,161.37,162.16,161.2,162.12,68179.0
2019-01-02 11:10:00,162.16,162.86,162.04,162.62,87367.0,162.16,162.86,162.04,162.62,87367.0
2019-01-02 11:20:00,162.86,163.71,162.52,163.4,107041.0,162.86,163.71,162.52,163.4,107041.0
2019-01-02 11:30:00,163.45,163.64,162.19,162.5,67879.0,163.45,163.64,162.19,162.5,67879.0
2019-01-02 11:40:00,162.58,162.86,162.24,162.5,28764.0,162.58,162.86,162.24,162.5,28764.0
2019-01-02 11:50:00,162.5,162.6,162.12,162.13,37522.0,162.5,162.6,162.12,162.13,37522.0
2019-01-02 12:00:00,162.1,162.28,161.71,161.72,31932.0,162.1,162.28,161.71,161.72,31932.0
2019-01-02 12:10:00,161.84,162.19,161.7,161.95,13822.0,161.84,162.19,161.7,161.95,13822.0
2019-01-02 12:20:00,161.86,162.18,161.52,162.16,42061.0,161.86,162.18,161.52,162.16,42061.0
2019-01-02 12:30:00,162.39,163.13,162.26,163.13,25238.0,162.39,163.13,162.26,163.13,25238.0
2019-01-02 12:40:00,163.05,163.49,163.0,163.14,20760.0,163.05,163.49,163.0,163.14,20760.0
2019-01-02 12:50:00,163.13,163.5,163.06,163.29,14459.0,163.13,163.5,163.06,163.29,14459.0
2019-01-02 13:00:00,163.45,164.33,163.38,164.11,52861.0,163.45,164.33,163.38,164.11,52861.0
2019-01-02 13:10:00,164.03,164.14,163.68,163.93,26186.0,164.03,164.14,163.68,163.93,26186.0
2019-01-02 13:20:00,164.02,164.11,163.62,163.79,13375.0,164.02,164.11,163.62,163.79,13375.0
2019-01-02 13:30:00,163.8,164.16,163.69,164.04,43273.0,163.8,164.16,163.69,164.04,43273.0
2019-01-02 13:40:00,164.02,164.02,163.34,163.63,46950.0,164.02,164.02,163.34,163.63,46950.0
2019-01-02 13:50:00,163.56,164.0,163.16,164.0,49349.0,163.56,164.0,163.16,164.0,49349.0
2019-01-02 14:00:00,163.94,163.96,163.51,163.74,27965.0,163.94,163.96,163.51,163.74,27965.0
2019-01-02 14:10:00,163.74,163.88,163.52,163.59,25361.0,163.74,163.88,163.52,163.59,25361.0
2019-01-02 14:20:00,163.61,163.65,163.34,163.51,21182.0,163.61,163.65,163.34,163.51,21182.0
2019-01-02 14:30:00,163.43,163.87,163.43,163.62,18465.0,163.43,163.87,163.43,163.62,18465.0
2019-01-02 14:40:00,163.54,163.89,163.1,163.84,36781.0,163.54,163.89,163.1,163.84,36781.0
2019-01-02 14:50:00,163.79,164.02,163.62,163.62,28102.0,163.79,164.02,163.62,163.62,28102.0
2019-01-02 15:00:00,163.56,163.69,162.96,163.14,25118.0,163.56,163.69,162.96,163.14,25118.0
2019-01-02 15:10:00,163.06,163.06,162.54,162.55,23293.0,163.06,163.06,162.54,162.55,23293.0
2019-01-02 15:20:00,162.58,162.86,162.37,162.45,20831.0,162.58,162.86,162.37,162.45,20831.0
2019-01-02 15:30:00,162.38,162.78,162.1,162.51,64041.0,162.38,162.78,162.1,162.51,64041.0
2019-01-02 15:40:00,162.42,162.71,161.99,162.01,160450.0,162.42,162.71,161.99,162.01,160450.0
2019-01-02 15:50:00,161.96,162.9,161.96,162.14,213406.0,161.96,162.9,161.96,162.14,213406.0
2019-01-03 09:30:00,159.86,159.88,156.6,156.63,199519.0,159.86,159.88,156.6,156.63,199519.0
2019-01-03 09:40:00,156.71,157.22,155.69,156.29,109598.0,156.71,157.22,155.69,156.29,109598.0
2019-01-03 09:50:00,156.28,156.39,155.47,155.7,146889.0,156.28,156.39,155.47,155.7,146889.0
2019-01-03 10:00:00,155.6,155.71,155.11,155.36,90625.0,155.6,155.71,155.11,155.36,90625.0
2019-01-03 10:10:00,155.42,155.83,155.16,155.53,52689.0,155.42,155.83,155.16,155.53,52689.0
2019-01-03 10:20:00,155.59,155.71,155.12,155.36,98122.0,155.59,155.71,155.12,155.36,98122.0
2019-01-03 10:30:00,155.34,155.34,154.3,154.44,86856.0,155.34,155.34,154.3,154.44,86856.0
2019-01-03 10:40:00,154.44,154.52,153.87,154.36,83364.0,154.44,154.52,153.87,154.36,83364.0
2019-01-03 10:50:00,154.26,154.53,154.07,154.21,90401.0,154.26,154.53,154.07,154.21,90401.0
2019-01-03 11:00:00,154.24,154.82,154.24,154.55,253793.0,154.24,154.82,154.24,154.55,253793.0
2019-01-03 11:10:00,154.65,156.06,154.53,155.86,126227.0,154.65,156.06,154.53,155.86,126227.0
2019-01-03 11:20:00,155.84,156.28,155.62,156.0,74721.0,155.84,156.28,155.62,156.0,74721.0
2019-01-03 11:30:00,156.07,156.71,155.52,156.61,86123.0,156.07,156.71,155.52,156.61,86123.0
2019-01-03 11:40:00,156.59,157.2,156.53,157.1,105321.0,156.59,157.2,156.53,157.1,105321.0
2019-01-03 11:50:00,157.18,157.23,155.62,156.0,38448.0,157.18,157.23,155.62,156.0,38448.0
2019-01-03 12:00:00,155.91,156.2,155.57,155.63,25604.0,155.91,156.2,155.57,155.63,25604.0
2019-01-03 12:10:00,155.68,155.79,154.75,154.93,33148.0,155.68,155.79,154.75,154.93,33148.0
2019-01-03 12:20:00,154.86,155.09,154.57,154.67,19763.0,154.86,155.09,154.57,154.67,19763.0
2019-01-03 12:30:00,154.67,155.1,154.46,154.69,21552.0,154.67,155.1,154.46,154.69,21552.0
2019-01-03 12:40:00,154.79,155.1,154.58,154.85,26318.0,154.79,155.1,154.58,154.85,26318.0
2019-01-03 12:50:00,154.92,155.25,154.77,155.12,87900.0,154.92,155.25,154.77,155.12,87900.0
2019-01-03 13:00:00,155.12,155.24,154.8,154.99,25493.0,155.12,155.24,154.8,154.99,25493.0
2019-01-03 13:10:00,154.97,155.28,154.8,155.06,46945.0,154.97,155.28,154.8,155.06,46945.0
2019-01-03 13:20:00,155.1,155.56,155.08,155.51,32103.0,155.1,155.56,155.08,155.51,32103.0
2019-01-03 13:30:00,155.48,155.74,155.25,155.65,75529.0,155.48,155.74,155.25,155.65,75529.0
2019-01-03 13:40:00,155.71,155.96,155.46,155.48,37446.0,155.71,155.96,155.46,155.48,37446.0
2019-01-03 13:50:00,155.56,155.59,155.06,155.06,15748.0,155.56,155.59,155.06,155.06,15748.0
2019-01-03 14:00:00,155.0,155.0,154.23,154.6,47598.0,155.0,155.0,154.23,154.6,47598.0
2019-01-03 14:10:00,154.57,154.84,154.37,154.77,22870.0,154.57,154.84,154.37,154.77,22870.0
2019-01-03 14:20:00,154.68,155.2,154.44,155.12,23161.0,154.68,155.2,154.44,155.12,23161.0
2019-01-03 14:30:00,155.16,155.44,155.05,155.2,21172.0,155.16,155.44,155.05,155.2,21172.0
2019-01-03 14:40:00,155.1,155.27,154.43,154.57,19716.0,155.1,155.27,154.43,154.57,19716.0
2019-01-03 14:50:00,154.62,154.64,154.01,154.2,25570.0,154.62,154.64,154.01,154.2,25570.0
2019-01-03 15:00:00,154.25,154.44,154.02,154.23,44102.0,154.25,154.44,154.02,154.23,44102.0
2019-01-03 15:10:00,154.2,154.47,153.95,154.43,55046.0,154.2,154.47,153.95,154.43,55046.0
2019-01-03 15:20:00,154.36,154.55,154.2,154.25,54574.0,154.36,154.55,154.2,154.25,54574.0
2019-01-03 15:30:00,154.31,154.86,154.25,154.34,82928.0,154.31,154.86,154.25,154.34,82928.0
2019-01-03 15:40:00,154.36,154.52,154.03,154.09,104391.0,154.36,154.52,154.03,154.09,104391.0
2019-01-03 15:50:00,154.1,154.84,153.78,154.8,362498.0,154.1,154.84,153.78,154.8,362498.0
2019-01-04 09:30:00,157.8,158.98,157.25,158.88,180595.0,157.8,158.98,157.25,158.88,180595.0
2019-01-04 09:40:00,158.89,159.11,158.27,158.88,116945.0,158.89,159.11,158.27,158.88,116945.0
2019-01-04 09:50:00,158.82,159.14,158.66,158.95,93301.0,158.82,159.14,158.66,158.95,93301.0
2019-01-04 10:00:00,158.92,159.11,158.27,158.58,58401.0,158.92,159.11,158.27,158.58,58401.0
2019-01-04 10:10:00,158.71,159.07,158.6,158.89,80800.0,158.71,159.07,158.6,158.89,80800.0
2019-01-04 10:20:00,158.92,160.34,158.58,160.13,154808.0,158.92,160.34,158.58,160.13,154808.0
2019-01-04 10:30:00,160.13,160.38,159.72,159.96,91790.0,160.13,160.38,159.72,159.96,91790.0
2019-01-04 10:40:00,159.92,160.13,159.54,160.08,143965.0,159.92,160.13,159.54,160.08,143965.0
2019-01-04 10:50:00,160.11,161.01,160.06,160.99,98628.0,160.11,161.01,160.06,160.99,98628.0
2019-01-04 11:00:00,160.94,161.04,160.7,160.89,42572.0,160.94,161.04,160.7,160.89,42572.0
2019-01-04 11:10:00,160.93,161.48,160.74,161.48,79023.0,160.93,161.48,160.74,161.48,79023.0
2019-01-04 11:20:00,161.48,161.81,161.07,161.3,45613.0,161.48,161.81,161.07,161.3,45613.0
2019-01-04 11:30:00,161.25,161.68,160.71,161.12,99401.0,161.25,161.68,160.71,161.12,99401.0
2019-01-04 11:40:00,161.17,161.31,160.63,161.16,46204.0,161.17,161.31,160.63,161.16,46204.0
2019-01-04 11:50:00,161.24,161.88,161.22,161.68,61396.0,161.24,161.88,161.22,161.68,61396.0
2019-01-04 12:00:00,161.7,162.43,161.66,162.34,77856.0,161.7,162.43,161.66,162.34,77856.0
2019-01-04 12:10:00,162.34,162.43,161.92,162.11,27822.0,162.34,162.43,161.92,162.11,27822.0
2019-01-04 12:20:00,162.1,162.35,162.0,162.24,60717.0,162.1,162.35,162.0,162.24,60717.0
2019-01-04 12:30:00,162.27,162.32,161.58,161.69,36785.0,162.27,162.32,161.58,161.69,36785.0
2019-01-04 12:40:00,161.58,161.64,161.22,161.43,67296.0,161.58,161.64,161.22,161.43,67296.0
2019-01-04 12:50:00,161.43,161.45,160.53,160.74,67410.0,161.43,161.45,160.53,160.74,67410.0
2019-01-04 13:00:00,160.82,161.05,160.62,160.74,45055.0,160.82,161.05,160.62,160.74,45055.0
2019-01-04 13:10:00,160.81,161.19,160.78,161.02,27526.0,160.81,161.19,160.78,161.02,27526.0
2019-01-04 13:20:00,161.04,161.29,160.83,161.24,22656.0,161.04,161.29,160.83,161.24,22656.0
2019-01-04 13:30:00,161.3,161.62,161.2,161.32,31339.0,161.3,161.62,161.2,161.32,31339.0
2019-01-04 13:40:00,161.37,161.38,160.81,161.2,78143.0,161.37,161.38,160.81,161.2,78143.0
2019-01-04 13:50:00,161.17,161.36,161.05,161.19,15977.0,161.17,161.36,161.05,161.19,15977.0
2019-01-04 14:00:00,161.32,161.35,160.85,161.03,25739.0,161.32,161.35,160.85,161.03,25739.0
2019-01-04 14:10:00,161.03,161.32,160.9,160.92,34344.0,161.03,161.32,160.9,160.92,34344.0
2019-01-04 14:20:00,161.02,161.68,160.93,161.63,37291.0,161.02,161.68,160.93,161.63,37291.0
2019-01-04 14:30:00,161.59,161.97,161.56,161.61,40560.0,161.59,161.97,161.56,161.61,40560.0
2019-01-04 14:40:00,161.6,161.69,160.94,161.37,24899.0,161.6,161.69,160.94,161.37,24899.0
2019-01-04 14:50:00,161.36,161.59,161.0,161.0,22650.0,161.36,161.59,161.0,161.0,22650.0
2019-01-04 15:00:00,160.94,161.24,160.82,161.15,41090.0,160.94,161.24,160.82,161.15,41090.0
2019-01-04 15:10:00,161.12,161.33,161.05,161.07,37646.0,161.12,161.33,161.05,161.07,37646.0
2019-01-04 15:20:00,161.07,161.14,160.38,160.53,33466.0,161.07,161.14,160.38,160.53,33466.0
2019-01-04 15:30:00,160.48,161.35,160.43,160.84,67770.0,160.48,161.35,160.43,160.84,67770.0
2019-01-04 15:40:00,160.86,161.51,160.8,161.37,100533.0,160.86,161.51,160.8,161.37,100533.0
2019-01-04 15:50:00,161.36,161.39,160.6,160.95,202791.0,161.36,161.39,160.6,160.95,202791.0
2019-01-07 09:30:00,162.6,162.85,160.62,160.97,188049.0,162.6,162.85,160.62,160.97,188049.0
2019-01-07 09:40:00,160.92,161.18,160.2,160.27,95727.0,160.92,161.18,160.2,160.27,95727.0
2019-01-07 09:50:00,160.27,160.45,159.4,160.34,108882.0,160.27,160.45,159.4,160.34,108882.0
2019-01-07 10:00:00,160.22,160.39,159.31,159.33,106110.0,160.22,160.39,159.31,159.33,106110.0
2019-01-07 10:10:00,159.37,159.49,158.51,159.49,56567.0,159.37,159.49,158.51,159.49,56567.0
2019-01-07 10:20:00,159.46,160.26,159.17,160.26,43686.0,159.46,160.26,159.17,160.26,43686.0
2019-01-07 10:30:00,160.31,160.4,160.08,160.22,85996.0,160.31,160.4,160.08,160.22,85996.0
2019-01-07 10:40:00,160.16,160.3,159.45,159.72,49859.0,160.16,160.3,159.45,159.72,49859.0
2019-01-07 10:50:00,159.7,160.3,159.66,160.27,39425.0,159.7,160.3,159.66,160.27,39425.0
2019-01-07 11:00:00,160.16,160.35,160.0,160.3,55772.0,160.16,160.35,160.0,160.3,55772.0
2019-01-07 11:10:00,160.3,160.39,159.99,160.13,92232.0,160.3,160.39,159.99,160.13,92232.0
2019-01-07 11:20:00,160.13,160.13,159.81,160.12,42219.0,160.13,160.13,159.81,160.12,42219.0
2019-01-07 11:30:00,160.18,161.6,160.12,161.49,72687.0,160.18,161.6,160.12,161.49,72687.0
2019-01-07 11:40:00,161.47,162.69,161.27,162.66,70290.0,161.47,162.69,161.27,162.66,70290.0
2019-01-07 11:50:00,162.69,163.16,162.42,163.06,79351.0,162.69,163.16,162.42,163.06,79351.0
2019-01-07 12:00:00,163.09,163.22,162.88,162.91,39829.0,163.09,163.22,162.88,162.91,39829.0
2019-01-07 12:10:00,162.94,163.3,162.8,162.99,53735.0,162.94,163.3,162.8,162.99,53735.0
2019-01-07 12:20:00,162.9,163.17,162.89,163.07,24730.0,162.9,163.17,162.89,163.07,24730.0
2019-01-07 12:30:00,163.05,163.05,162.64,162.93,58025.0,163.05,163.05,162.64,162.93,58025.0
2019-01-07 12:40:00,162.97,163.02,162.73,162.98,63702.0,162.97,163.02,162.73,162.98,63702.0
2019-01-07 12:50:00,162.99,163.02,162.8,162.83,40689.0,162.99,163.02,162.8,162.83,40689.0
2019-01-07 13:00:00,162.86,163.78,162.83,163.78,52449.0,162.86,163.78,162.83,163.78,52449.0
2019-01-07 13:10:00,163.82,164.49,163.71,164.29,127168.0,163.82,164.49,163.71,164.29,127168.0
2019-01-07 13:20:00,164.33,164.35,163.57,163.62,23777.0,164.33,164.35,163.57,163.62,23777.0
2019-01-07 13:30:00,163.63,163.75,163.29,163.35,20806.0,163.63,163.75,163.29,163.35,20806.0
2019-01-07 13:40:00,163.38,163.48,162.85,163.12,38365.0,163.38,163.48,162.85,163.12,38365.0
2019-01-07 13:50:00,163.14,163.66,162.94,163.43,33186.0,163.14,163.66,162.94,163.43,33186.0
2019-01-07 14:00:00,163.42,163.75,163.35,163.53,30813.0,163.42,163.75,163.35,163.53,30813.0
2019-01-07 14:10:00,163.53,163.68,163.21,163.4,33377.0,163.53,163.68,163.21,163.4,33377.0
2019-01-07 14:20:00,163.45,163.65,163.01,163.08,29252.0,163.45,163.65,163.01,163.08,29252.0
2019-01-07 14:30:00,163.03,163.03,162.49,162.54,44940.0,163.03,163.03,162.49,162.54,44940.0
2019-01-07 14:40:00,162.52,162.65,162.26,162.65,37683.0,162.52,162.65,162.26,162.65,37683.0
2019-01-07 14:50:00,162.65,162.65,162.08,162.28,30223.0,162.65,162.65,162.08,162.28,30223.0
2019-01-07 15:00:00,162.33,162.67,162.32,162.46,38299.0,162.33,162.67,162.32,162.46,38299.0
2019-01-07 15:10:00,162.47,163.01,162.38,162.86,53150.0,162.47,163.01,162.38,162.86,53150.0
2019-01-07 15:20:00,162.87,162.96,162.65,162.79,38118.0,162.87,162.96,162.65,162.79,38118.0
2019-01-07 15:30:00,162.84,162.91,162.52,162.57,58300.0,162.84,162.91,162.52,162.57,58300.0
2019-01-07 15:40:00,162.54,162.85,162.31,162.8,93010.0,162.54,162.85,162.31,162.8,93010.0
2019-01-07 15:50:00,162.81,163.01,162.33,162.47,226748.0,162.81,163.01,162.33,162.47,226748.0
2019-01-08 09:30:00,162.18,162.86,160.61,161.18,293360.0,162.18,162.86,160.61,161.18,293360.0
2019-01-08 09:40:00,161.03,161.26,159.92,160.29,186553.0,161.03,161.26,159.92,160.29,186553.0
2019-01-08 09:50:00,160.36,160.62,159.56,160.34,77676.0,160.36,160.62,159.56,160.34,77676.0
2019-01-08 10:00:00,160.2,161.12,160.19,161.0,51157.0,160.2,161.12,160.19,161.0,51157.0
2019-01-08 10:10:00,160.97,161.1,160.0,160.1,50241.0,160.97,161.1,160.0,160.1,50241.0
2019-01-08 10:20:00,160.11,160.45,159.66,160.18,43707.0,160.11,160.45,159.66,160.18,43707.0
2019-01-08 10:30:00,160.17,160.54,158.16,159.38,69199.0,160.17,160.54,158.16,159.38,69199.0
2019-01-08 10:40:00,159.28,159.49,158.5,158.51,75591.0,159.28,159.49,158.5,158.51,75591.0
2019-01-08 10:50:00,158.56,159.38,158.29,159.25,75090.0,158.56,159.38,158.29,159.25,75090.0
2019-01-08 11:00:00,159.27,160.24,159.19,159.9,53229.0,159.27,160.24,159.19,159.9,53229.0
2019-01-08 11:10:00,159.9,159.9,159.34,159.6,63359.0,159.9,159.9,159.34,159.6,63359.0
2019-01-08 11:20:00,159.63,159.7,159.34,159.53,105934.0,159.63,159.7,159.34,159.53,105934.0
2019-01-08 11:30:00,159.48,159.51,158.88,159.49,48570.0,159.48,159.51,158.88,159.49,48570.0
2019-01-08 11:40:00,159.43,159.6,159.32,159.51,26729.0,159.43,159.6,159.32,159.51,26729.0
2019-01-08 11:50:00,159.55,159.83,159.18,159.58,29280.0,159.55,159.83,159.18,159.58,29280.0
2019-01-08 12:00:00,159.58,160.29,159.46,160.22,55205.0,159.58,160.29,159.46,160.22,55205.0
2019-01-08 12:10:00,160.32,160.63,160.2,160.46,28947.0,160.32,160.63,160.2,160.46,28947.0
2019-01-08 12:20:00,160.46,161.08,160.36,160.74,47469.0,160.46,161.08,160.36,160.74,47469.0
2019-01-08 12:30:00,160.73,160.96,160.03,160.21,33469.0,160.73,160.96,160.03,160.21,33469.0
2019-01-08 12:40:00,160.17,160.24,159.62,159.97,49538.0,160.17,160.24,159.62,159.97,49538.0
2019-01-08 12:50:00,159.87,160.34,159.81,160.21,12521.0,159.87,160.34,159.81,160.21,12521.0
2019-01-08 13:00:00,160.21,160.89,160.17,160.6,24185.0,160.21,160.89,160.17,160.6,24185.0
2019-01-08 13:10:00,160.66,161.36,160.6,161.36,23490.0,160.66,161.36,160.6,161.36,23490.0
2019-01-08 13:20:00,161.38,161.99,161.36,161.77,36628.0,161.38,161.99,161.36,161.77,36628.0
2019-01-08 13:30:00,161.81,162.27,161.67,162.02,67792.0,161.81,162.27,161.67,162.02,67792.0
2019-01-08 13:40:00,161.9,162.36,161.72,162.33,37049.0,161.9,162.36,161.72,162.33,37049.0
2019-01-08 13:50:00,162.28,163.2,162.17,162.62,53281.0,162.28,163.2,162.17,162.62,53281.0
2019-01-08 14:00:00,162.69,163.02,162.44,162.45,48082.0,162.69,163.02,162.44,162.45,48082.0
2019-01-08 14:10:00,162.54,162.72,162.44,162.49,20982.0,162.54,162.72,162.44,162.49,20982.0
2019-01-08 14:20:00,162.53,163.03,162.53,162.87,41445.0,162.53,163.03,162.53,162.87,41445.0
2019-01-08 14:30:00,162.87,163.21,162.85,163.17,31328.0,162.87,163.21,162.85,163.17,31328.0
2019-01-08 14:40:00,163.13,163.57,163.05,163.29,46944.0,163.13,163.57,163.05,163.29,46944.0
2019-01-08 14:50:00,163.31,163.45,162.82,163.08,77978.0,163.31,163.45,162.82,163.08,77978.0
2019-01-08 15:00:00,163.08,163.19,162.81,162.83,55725.0,163.08,163.19,162.81,162.83,55725.0
2019-01-08 15:10:00,162.82,163.7,162.77,163.66,50784.0,162.82,163.7,162.77,163.66,50784.0
2019-01-08 15:20:00,163.71,163.75,163.38,163.66,37158.0,163.71,163.75,163.38,163.66,37158.0
2019-01-08 15:30:00,163.67,163.89,163.59,163.78,67290.0,163.67,163.89,163.59,163.78,67290.0
2019-01-08 15:40:00,163.76,163.76,163.36,163.55,69562.0,163.76,163.76,163.36,163.55,69562.0
2019-01-08 15:50:00,163.57,163.57,163.26,163.37,180556.0,163.57,163.57,163.26,163.37,180556.0
2019-01-09 09:30:00,166.72,167.27,165.48,166.8,174475.0,166.72,167.27,165.48,166.8,174475.0
2019-01-09 09:40:00,166.8,166.87,165.54,166.71,112078.0,166.8,166.87,165.54,166.71,112078.0
2019-01-09 09:50:00,166.64,167.9,166.61,167.27,173413.0,166.64,167.9,166.61,167.27,173413.0
2019-01-09 10:00:00,167.55,167.55,166.15,166.71,71564.0,167.55,167.55,166.15,166.71,71564.0
2019-01-09 10:10:00,166.76,167.06,166.28,166.91,101376.0,166.76,167.06,166.28,166.91,101376.0
2019-01-09 10:20:00,166.92,167.43,166.79,167.05,81768.0,166.92,167.43,166.79,167.05,81768.0
2019-01-09 10:30:00,167.11,167.11,166.38,166.62,41421.0,167.11,167.11,166.38,166.62,41421.0
2019-01-09 10:40:00,166.7,166.77,166.27,166.53,95574.0,166.7,166.77,166.27,166.53,95574.0
2019-01-09 10:50:00,166.57,167.07,166.57,166.82,41261.0,166.57,167.07,166.57,166.82,41261.0
2019-01-09 11:00:00,166.8,167.4,166.76,167.12,89378.0,166.8,167.4,166.76,167.12,89378.0
2019-01-09 11:10:00,167.19,167.45,167.08,167.39,95051.0,167.19,167.45,167.08,167.39,95051.0
2019-01-09 11:20:00,167.39,167.89,167.21,167.66,48536.0,167.39,167.89,167.21,167.66,48536.0
2019-01-09 11:30:00,167.63,167.63,167.3,167.48,60760.0,167.63,167.63,167.3,167.48,60760.0
2019-01-09 11:40:00,167.48,167.56,167.21,167.5,56740.0,167.48,167.56,167.21,167.5,56740.0
2019-01-09 11:50:00,167.5,167.69,167.36,167.5,34413.0,167.5,167.69,167.36,167.5,34413.0
2019-01-09 12:00:00,167.5,167.71,167.19,167.3,25275.0,167.5,167.71,167.19,167.3,25275.0
2019-01-09 12:10:00,167.36,167.65,167.22,167.63,16445.0,167.36,167.65,167.22,167.63,16445.0
2019-01-09 12:20:00,167.63,167.7,167.43,167.43,18581.0,167.63,167.7,167.43,167.43,18581.0
2019-01-09 12:30:00,167.47,167.6,167.3,167.4,60868.0,167.47,167.6,167.3,167.4,60868.0
2019-01-09 12:40:00,167.41,167.65,167.25,167.46,51729.0,167.41,167.65,167.25,167.46,51729.0
2019-01-09 12:50:00,167.48,167.65,167.37,167.53,50193.0,167.48,167.65,167.37,167.53,50193.0
2019-01-09 13:00:00,167.56,167.74,167.42,167.74,32521.0,167.56,167.74,167.42,167.74,32521.0
2019-01-09 13:10:00,167.7,168.41,167.53,168.28,55897.0,167.7,168.41,167.53,168.28,55897.0
2019-01-09 13:20:00,168.28,168.38,168.06,168.21,22330.0,168.28,168.38,168.06,168.21,22330.0
2019-01-09 13:30:00,168.16,168.34,168.08,168.15,23890.0,168.16,168.34,168.08,168.15,23890.0
2019-01-09 13:40:00,168.19,168.3,167.85,167.94,29036.0,168.19,168.3,167.85,167.94,29036.0
2019-01-09 13:50:00,167.93,168.09,167.72,167.94,41537.0,167.93,168.09,167.72,167.94,41537.0
2019-01-09 14:00:00,167.97,168.07,167.55,167.93,48154.0,167.97,168.07,167.55,167.93,48154.0
2019-01-09 14:10:00,167.87,167.9,166.94,167.07,50232.0,167.87,167.9,166.94,167.07,50232.0
2019-01-09 14:20:00,166.98,167.1,166.74,166.89,26114.0,166.98,167.1,166.74,166.89,26114.0
2019-01-09 14:30:00,166.9,167.16,166.73,167.0,47399.0,166.9,167.16,166.73,167.0,47399.0
2019-01-09 14:40:00,167.0,167.36,166.91,167.34,54146.0,167.0,167.36,166.91,167.34,54146.0
2019-01-09 14:50:00,167.36,167.4,166.88,167.08,60900.0,167.36,167.4,166.88,167.08,60900.0
2019-01-09 15:00:00,167.04,167.5,166.93,167.43,37389.0,167.04,167.5,166.93,167.43,37389.0
2019-01-09 15:10:00,167.5,167.85,167.47,167.7,40138.0,167.5,167.85,167.47,167.7,40138.0
2019-01-09 15:20:00,167.7,167.97,167.42,167.48,66257.0,167.7,167.97,167.42,167.48,66257.0
2019-01-09 15:30:00,167.48,167.49,166.8,166.9,71413.0,167.48,167.49,166.8,166.9,71413.0
2019-01-09 15:40:00,166.91,167.1,166.67,166.75,66335.0,166.91,167.1,166.67,166.75,66335.0
2019-01-09 15:50:00,166.76,166.95,166.3,166.65,243059.0,166.76,166.95,166.3,166.65,243059.0
2019-01-10 09:30:00,164.98,165.88,164.3,164.56,108175.0,164.98,165.88,164.3,164.56,108175.0
2019-01-10 09:40:00,164.63,164.93,163.91,164.45,62516.0,164.63,164.93,163.91,164.45,62516.0
2019-01-10 09:50:00,164.4,164.44,162.91,163.39,88215.0,164.4,164.44,162.91,163.39,88215.0
2019-01-10 10:00:00,163.46,164.37,163.45,164.23,75863.0,163.46,164.37,163.45,164.23,75863.0
2019-01-10 10:10:00,164.29,165.09,164.29,164.62,152687.0,164.29,165.09,164.29,164.62,152687.0
2019-01-10 10:20:00,164.69,165.52,164.69,165.4,56513.0,164.69,165.52,164.69,165.4,56513.0
2019-01-10 10:30:00,165.43,165.73,165.0,165.36,34478.0,165.43,165.73,165.0,165.36,34478.0
2019-01-10 10:40:00,165.25,165.86,165.09,165.86,27890.0,165.25,165.86,165.09,165.86,27890.0
2019-01-10 10:50:00,165.81,166.05,165.64,166.02,21736.0,165.81,166.05,165.64,166.02,21736.0
2019-01-10 11:00:00,166.02,166.24,165.89,166.16,27816.0,166.02,166.24,165.89,166.16,27816.0
2019-01-10 11:10:00,166.1,166.11,165.55,165.66,21260.0,166.1,166.11,165.55,165.66,21260.0
2019-01-10 11:20:00,165.67,166.59,165.6,166.5,47427.0,165.67,166.59,165.6,166.5,47427.0
2019-01-10 11:30:00,166.51,167.16,166.36,167.04,38457.0,166.51,167.16,166.36,167.04,38457.0
2019-01-10 11:40:00,166.91,167.09,166.59,166.75,20784.0,166.91,167.09,166.59,166.75,20784.0
2019-01-10 11:50:00,166.72,166.75,166.24,166.65,16452.0,166.72,166.75,166.24,166.65,16452.0
2019-01-10 12:00:00,166.64,166.8,166.34,166.53,17914.0,166.64,166.8,166.34,166.53,17914.0
2019-01-10 12:10:00,166.56,166.64,166.31,166.52,19537.0,166.56,166.64,166.31,166.52,19537.0
2019-01-10 12:20:00,166.42,166.76,166.32,166.76,11169.0,166.42,166.76,166.32,166.76,11169.0
2019-01-10 12:30:00,166.65,166.99,166.65,166.73,13700.0,166.65,166.99,166.65,166.73,13700.0
2019-01-10 12:40:00,166.73,167.15,166.52,167.03,12085.0,166.73,167.15,166.52,167.03,12085.0
2019-01-10 12:50:00,167.09,167.3,166.86,167.0,14723.0,167.09,167.3,166.86,167.0,14723.0
2019-01-10 13:00:00,167.01,167.03,165.93,166.0,20561.0,167.01,167.03,165.93,166.0,20561.0
2019-01-10 13:10:00,166.05,166.2,165.63,165.66,17050.0,166.05,166.2,165.63,165.66,17050.0
2019-01-10 13:20:00,165.7,165.95,165.52,165.86,16195.0,165.7,165.95,165.52,165.86,16195.0
2019-01-10 13:30:00,165.89,165.91,165.46,165.49,17753.0,165.89,165.91,165.46,165.49,17753.0
2019-01-10 13:40:00,165.57,166.09,165.39,166.09,19045.0,165.57,166.09,165.39,166.09,19045.0
2019-01-10 13:50:00,166.18,166.33,165.91,166.05,26855.0,166.18,166.33,165.91,166.05,26855.0
2019-01-10 14:00:00,166.01,166.5,165.94,166.34,28332.0,166.01,166.5,165.94,166.34,28332.0
2019-01-10 14:10:00,166.44,166.63,166.23,166.63,11876.0,166.44,166.63,166.23,166.63,11876.0
2019-01-10 14:20:00,166.65,166.93,166.51,166.8,34399.0,166.65,166.93,166.51,166.8,34399.0
2019-01-10 14:30:00,166.77,166.85,166.57,166.71,15294.0,166.77,166.85,166.57,166.71,15294.0
2019-01-10 14:40:00,166.72,167.14,166.67,166.82,26250.0,166.72,167.14,166.67,166.82,26250.0
2019-01-10 14:50:00,166.79,167.3,166.76,167.27,28010.0,166.79,167.3,166.76,167.27,28010.0
2019-01-10 15:00:00,167.29,167.61,167.25,167.4,24285.0,167.29,167.61,167.25,167.4,24285.0
2019-01-10 15:10:00,167.35,167.91,167.2,167.73,35381.0,167.35,167.91,167.2,167.73,35381.0
2019-01-10 15:20:00,167.73,168.09,167.69,168.08,51518.0,167.73,168.09,167.69,168.08,51518.0
2019-01-10 15:30:00,168.05,168.29,167.83,168.23,48455.0,168.05,168.29,167.83,168.23,48455.0
2019-01-10 15:40:00,168.28,168.4,168.18,168.26,71437.0,168.28,168.4,168.18,168.26,71437.0
2019-01-10 15:50:00,168.26,168.45,168.24,168.35,140974.0,168.26,168.45,168.24,168.35,140974.0
2019-01-11 09:30:00,167.67,168.35,165.01,165.35,216587.0,167.67,168.35,165.01,165.35,216587.0
2019-01-11 09:40:00,165.25,166.58,165.24,166.01,51741.0,165.25,166.58,165.24,166.01,51741.0
2019-01-11 09:50:00,166.03,166.33,165.5,166.26,62853.0,166.03,166.33,165.5,166.26,62853.0
2019-01-11 10:00:00,166.34,166.54,165.82,165.84,60363.0,166.34,166.54,165.82,165.84,60363.0
2019-01-11 10:10:00,165.86,165.9,165.05,165.42,57259.0,165.86,165.9,165.05,165.42,57259.0
2019-01-11 10:20:00,165.48,165.48,164.68,164.75,55159.0,165.48,165.48,164.68,164.75,55159.0
2019-01-11 10:30:00,164.71,166.1,164.68,165.97,44600.0,164.71,166.1,164.68,165.97,44600.0
2019-01-11 10:40:00,165.92,166.37,165.73,166.11,31567.0,165.92,166.37,165.73,166.11,31567.0
2019-01-11 10:50:00,166.2,166.5,165.8,166.15,51423.0,166.2,166.5,165.8,166.15,51423.0
2019-01-11 11:00:00,166.19,166.49,166.0,166.39,34125.0,166.19,166.49,166.0,166.39,34125.0
2019-01-11 11:10:00,166.39,166.49,166.01,166.44,28607.0,166.39,166.49,166.01,166.44,28607.0
2019-01-11 11:20:00,166.43,166.47,166.0,166.02,31488.0,166.43,166.47,166.0,166.02,31488.0
2019-01-11 11:30:00,166.02,166.45,166.0,166.3,28548.0,166.02,166.45,166.0,166.3,28548.0
2019-01-11 11:40:00,166.35,166.43,166.21,166.25,37994.0,166.35,166.43,166.21,166.25,37994.0
2019-01-11 11:50:00,166.19,166.31,165.9,166.17,15545.0,166.19,166.31,165.9,166.17,15545.0
2019-01-11 12:00:00,166.18,166.43,166.05,166.05,14273.0,166.18,166.43,166.05,166.05,14273.0
2019-01-11 12:10:00,166.01,166.37,165.91,166.27,12059.0,166.01,166.37,165.91,166.27,12059.0
2019-01-11 12:20:00,166.23,166.6,166.13,166.54,21940.0,166.23,166.6,166.13,166.54,21940.0
2019-01-11 12:30:00,166.46,166.54,166.28,166.54,40114.0,166.46,166.54,166.28,166.54,40114.0
2019-01-11 12:40:00,166.59,166.8,166.52,166.52,32509.0,166.59,166.8,166.52,166.52,32509.0
2019-01-11 12:50:00,166.51,166.85,166.51,166.78,35641.0,166.51,166.85,166.51,166.78,35641.0
2019-01-11 13:00:00,166.7,166.85,166.53,166.67,20398.0,166.7,166.85,166.53,166.67,20398.0
2019-01-11 13:10:00,166.7,166.76,166.3,166.56,33753.0,166.7,166.76,166.3,166.56,33753.0
2019-01-11 13:20:00,166.51,166.62,166.39,166.48,10720.0,166.51,166.62,166.39,166.48,10720.0
2019-01-11 13:30:00,166.42,166.46,166.08,166.08,11613.0,166.42,166.46,166.08,166.08,11613.0
2019-01-11 13:40:00,166.09,166.23,165.64,165.64,15238.0,166.09,166.23,165.64,165.64,15238.0
2019-01-11 13:50:00,165.69,165.87,165.59,165.75,21309.0,165.69,165.87,165.59,165.75,21309.0
2019-01-11 14:00:00,165.64,165.83,165.47,165.75,15050.0,165.64,165.83,165.47,165.75,15050.0
2019-01-11 14:10:00,165.74,165.81,165.57,165.57,14209.0,165.74,165.81,165.57,165.57,14209.0
2019-01-11 14:20:00,165.57,165.85,165.49,165.8,14085.0,165.57,165.85,165.49,165.8,14085.0
2019-01-11 14:30:00,165.83,166.15,165.8,166.1,14333.0,165.83,166.15,165.8,166.1,14333.0
2019-01-11 14:40:00,166.09,166.31,165.82,165.93,21943.0,166.09,166.31,165.82,165.93,21943.0
2019-01-11 14:50:00,165.96,166.0,165.25,165.36,41098.0,165.96,166.0,165.25,165.36,41098.0
2019-01-11 15:00:00,165.36,165.48,165.15,165.38,35621.0,165.36,165.48,165.15,165.38,35621.0
2019-01-11 15:10:00,165.38,165.42,165.25,165.33,26227.0,165.38,165.42,165.25,165.33,26227.0
2019-01-11 15:20:00,165.34,165.39,165.21,165.24,24281.0,165.34,165.39,165.21,165.24,24281.0
2019-01-11 15:30:00,165.26,165.59,165.17,165.51,55605.0,165.26,165.59,165.17,165.51,55605.0
2019-01-11 15:40:00,165.49,165.74,165.44,165.73,61437.0,165.49,165.74,165.44,165.73,61437.0
2019-01-11 15:50:00,165.7,166.12,165.47,166.12,244354.0,165.7,166.12,165.47,166.12,244354.0
2019-01-14 09:30:00,162.65,163.5,161.59,162.82,138937.0,162.65,163.5,161.59,162.82,138937.0
2019-01-14 09:40:00,162.75,162.88,162.17,162.35,60155.0,162.75,162.88,162.17,162.35,60155.0
2019-01-14 09:50:00,162.33,163.2,162.04,162.75,47207.0,162.33,163.2,162.04,162.75,47207.0
2019-01-14 10:00:00,162.68,162.68,162.09,162.44,42781.0,162.68,162.68,162.09,162.44,42781.0
2019-01-14 10:10:00,162.47,162.77,162.25,162.72,30688.0,162.47,162.77,162.25,162.72,30688.0
2019-01-14 10:20:00,162.68,163.65,162.68,163.47,36077.0,162.68,163.65,162.68,163.47,36077.0
2019-01-14 10:30:00,163.47,163.97,163.39,163.93,24478.0,163.47,163.97,163.39,163.93,24478.0
2019-01-14 10:40:00,163.93,163.95,163.32,163.36,26451.0,163.93,163.95,163.32,163.36,26451.0
2019-01-14 10:50:00,163.28,163.32,162.82,162.82,65118.0,163.28,163.32,162.82,162.82,65118.0
2019-01-14 11:00:00,162.82,163.05,162.72,162.93,17578.0,162.82,163.05,162.72,162.93,17578.0
2019-01-14 11:10:00,162.84,163.0,162.55,162.94,23093.0,162.84,163.0,162.55,162.94,23093.0
2019-01-14 11:20:00,162.9,163.29,162.78,163.26,17117.0,162.9,163.29,162.78,163.26,17117.0
2019-01-14 11:30:00,163.3,163.8,163.2,163.75,41194.0,163.3,163.8,163.2,163.75,41194.0
2019-01-14 11:40:00,163.74,163.87,163.51,163.74,107719.0,163.74,163.87,163.51,163.74,107719.0
2019-01-14 11:50:00,163.69,163.77,163.08,163.25,21103.0,163.69,163.77,163.08,163.25,21103.0
2019-01-14 12:00:00,163.18,163.28,162.95,163.02,16514.0,163.18,163.28,162.95,163.02,16514.0
2019-01-14 12:10:00,163.06,163.25,163.01,163.05,18240.0,163.06,163.25,163.01,163.05,18240.0
2019-01-14 12:20:00,162.97,163.28,162.97,163.2,15986.0,162.97,163.28,162.97,163.2,15986.0
2019-01-14 12:30:00,163.25,163.37,163.06,163.37,15809.0,163.25,163.37,163.06,163.37,15809.0
2019-01-14 12:40:00,163.37,163.67,163.33,163.38,17139.0,163.37,163.67,163.33,163.38,17139.0
2019-01-14 12:50:00,163.29,163.45,163.14,163.19,19983.0,163.29,163.45,163.14,163.19,19983.0
2019-01-14 13:00:00,163.12,163.3,163.11,163.25,14887.0,163.12,163.3,163.11,163.25,14887.0
2019-01-14 13:10:00,163.23,163.44,163.22,163.43,19083.0,163.23,163.44,163.22,163.43,19083.0
2019-01-14 13:20:00,163.41,163.48,163.1,163.2,12919.0,163.41,163.48,163.1,163.2,12919.0
2019-01-14 13:30:00,163.17,163.3,163.12,163.2,11817.0,163.17,163.3,163.12,163.2,11817.0
2019-01-14 13:40:00,163.12,163.17,162.9,162.94,11306.0,163.12,163.17,162.9,162.94,11306.0
2019-01-14 13:50:00,162.9,162.97,162.8,162.88,8977.0,162.9,162.97,162.8,162.88,8977.0
2019-01-14 14:00:00,162.88,163.04,162.8,162.85,14793.0,162.88,163.04,162.8,162.85,14793.0
2019-01-14 14:10:00,162.84,162.89,162.36,162.4,9203.0,162.84,162.89,162.36,162.4,9203.0
2019-01-14 14:20:00,162.43,162.81,162.35,162.81,21480.0,162.43,162.81,162.35,162.81,21480.0
2019-01-14 14:30:00,162.83,163.33,162.83,163.32,17564.0,162.83,163.33,162.83,163.32,17564.0
2019-01-14 14:40:00,163.34,163.36,163.21,163.29,10196.0,163.34,163.36,163.21,163.29,10196.0
2019-01-14 14:50:00,163.3,163.75,163.2,163.7,11720.0,163.3,163.75,163.2,163.7,11720.0
2019-01-14 15:00:00,163.71,163.71,163.44,163.5,31794.0,163.71,163.71,163.44,163.5,31794.0
2019-01-14 15:10:00,163.49,163.59,163.38,163.57,41595.0,163.49,163.59,163.38,163.57,41595.0
2019-01-14 15:20:00,163.57,163.94,163.55,163.77,16171.0,163.57,163.94,163.55,163.77,16171.0
2019-01-14 15:30:00,163.77,163.8,163.55,163.59,30042.0,163.77,163.8,163.55,163.59,30042.0
2019-01-14 15:40:00,163.58,163.69,162.91,162.95,61115.0,163.58,163.69,162.91,162.95,61115.0
2019-01-14 15:50:00,162.99,163.22,162.74,163.15,147446.0,162.99,163.22,162.74,163.15,147446.0
2019-01-15 09:30:00,164.43,168.4,164.4,168.16,207393.0,164.43,168.4,164.4,168.16,207393.0
2019-01-15 09:40:00,168.18,169.45,168.01,168.59,122072.0,168.18,169.45,168.01,168.59,122072.0
2019-01-15 09:50:00,168.59,168.99,168.39,168.74,44536.0,168.59,168.99,168.39,168.74,44536.0
2019-01-15 10:00:00,168.87,169.94,168.87,169.34,89621.0,168.87,169.94,168.87,169.34,89621.0
2019-01-15 10:10:00,169.36,169.36,168.22,168.71,68213.0,169.36,169.36,168.22,168.71,68213.0
2019-01-15 10:20:00,168.74,169.17,168.4,169.1,67358.0,168.74,169.17,168.4,169.1,67358.0
2019-01-15 10:30:00,169.11,169.39,168.71,169.2,42646.0,169.11,169.39,168.71,169.2,42646.0
2019-01-15 10:40:00,169.17,169.3,168.74,168.87,36359.0,169.17,169.3,168.74,168.87,36359.0
2019-01-15 10:50:00,168.9,169.06,168.31,168.36,31007.0,168.9,169.06,168.31,168.36,31007.0
2019-01-15 11:00:00,168.4,168.51,167.71,167.86,30435.0,168.4,168.51,167.71,167.86,30435.0
2019-01-15 11:10:00,167.86,168.39,167.41,168.13,31003.0,167.86,168.39,167.41,168.13,31003.0
2019-01-15 11:20:00,168.14,168.14,167.52,167.63,22748.0,168.14,168.14,167.52,167.63,22748.0
2019-01-15 11:30:00,167.69,168.24,167.62,167.99,49408.0,167.69,168.24,167.62,167.99,49408.0
2019-01-15 11:40:00,168.07,168.93,168.01,168.6,49117.0,168.07,168.93,168.01,168.6,49117.0
2019-01-15 11:50:00,168.6,169.36,168.38,169.36,34643.0,168.6,169.36,168.38,169.36,34643.0
2019-01-15 12:00:00,169.32,169.6,168.8,168.87,31458.0,169.32,169.6,168.8,168.87,31458.0
2019-01-15 12:10:00,168.84,168.93,168.5,168.64,21187.0,168.84,168.93,168.5,168.64,21187.0
2019-01-15 12:20:00,168.7,168.85,168.47,168.6,15758.0,168.7,168.85,168.47,168.6,15758.0
2019-01-15 12:30:00,168.57,168.65,168.27,168.39,12503.0,168.57,168.65,168.27,168.39,12503.0
2019-01-15 12:40:00,168.46,168.55,168.3,168.34,13540.0,168.46,168.55,168.3,168.34,13540.0
2019-01-15 12:50:00,168.29,168.3,167.96,168.15,14129.0,168.29,168.3,167.96,168.15,14129.0
2019-01-15 13:00:00,168.15,168.67,168.15,168.57,19258.0,168.15,168.67,168.15,168.57,19258.0
2019-01-15 13:10:00,168.57,168.87,168.33,168.41,14731.0,168.57,168.87,168.33,168.41,14731.0
2019-01-15 13:20:00,168.41,168.49,168.22,168.38,12656.0,168.41,168.49,168.22,168.38,12656.0
2019-01-15 13:30:00,168.44,168.57,168.36,168.5,15109.0,168.44,168.57,168.36,168.5,15109.0
2019-01-15 13:40:00,168.53,168.73,168.45,168.52,17068.0,168.53,168.73,168.45,168.52,17068.0
2019-01-15 13:50:00,168.54,168.56,168.37,168.39,17664.0,168.54,168.56,168.37,168.39,17664.0
2019-01-15 14:00:00,168.39,168.74,168.26,168.36,22468.0,168.39,168.74,168.26,168.36,22468.0
2019-01-15 14:10:00,168.34,168.41,167.89,168.14,27444.0,168.34,168.41,167.89,168.14,27444.0
2019-01-15 14:20:00,168.09,168.09,167.44,167.44,19172.0,168.09,168.09,167.44,167.44,19172.0
2019-01-15 14:30:00,167.39,167.5,167.13,167.28,27315.0,167.39,167.5,167.13,167.28,27315.0
2019-01-15 14:40:00,167.36,167.68,167.33,167.53,24316.0,167.36,167.68,167.33,167.53,24316.0
2019-01-15 14:50:00,167.53,168.04,167.53,167.88,20927.0,167.53,168.04,167.53,167.88,20927.0
2019-01-15 15:00:00,167.99,168.43,167.83,168.36,34496.0,167.99,168.43,167.83,168.36,34496.0
2019-01-15 15:10:00,168.43,168.49,168.08,168.19,30530.0,168.43,168.49,168.08,168.19,30530.0
2019-01-15 15:20:00,168.2,168.23,167.9,167.97,20071.0,168.2,168.23,167.9,167.97,20071.0
2019-01-15 15:30:00,167.94,167.94,167.52,167.62,42167.0,167.94,167.94,167.52,167.62,42167.0
2019-01-15 15:40:00,167.6,168.06,167.53,168.02,56224.0,167.6,168.06,167.53,168.02,56224.0
2019-01-15 15:50:00,168.03,168.07,167.77,167.92,164275.0,168.03,168.07,167.77,167.92,164275.0
2019-01-16 09:30:00,169.62,170.53,169.05,169.99,173083.0,169.62,170.53,169.05,169.99,173083.0
2019-01-16 09:40:00,169.95,171.33,169.84,170.57,66997.0,169.95,171.33,169.84,170.57,66997.0
2019-01-16 09:50:00,170.65,170.71,169.81,169.9,112180.0,170.65,170.71,169.81,169.9,112180.0
2019-01-16 10:00:00,169.8,170.02,169.49,169.58,69895.0,169.8,170.02,169.49,169.58,69895.0
2019-01-16 10:10:00,169.67,170.23,169.66,170.15,35888.0,169.67,170.23,169.66,170.15,35888.0
2019-01-16 10:20:00,170.1,170.24,169.5,169.73,48859.0,170.1,170.24,169.5,169.73,48859.0
2019-01-16 10:30:00,169.76,169.88,169.39,169.39,27598.0,169.76,169.88,169.39,169.39,27598.0
2019-01-16 10:40:00,169.38,169.46,168.56,169.01,49066.0,169.38,169.46,168.56,169.01,49066.0
2019-01-16 10:50:00,169.02,169.33,168.81,169.06,29476.0,169.02,169.33,168.81,169.06,29476.0
2019-01-16 11:00:00,169.05,169.3,168.89,169.25,23601.0,169.05,169.3,168.89,169.25,23601.0
2019-01-16 11:10:00,169.28,169.88,169.28,169.6,46072.0,169.28,169.88,169.28,169.6,46072.0
2019-01-16 11:20:00,169.62,169.77,169.27,169.71,38832.0,169.62,169.77,169.27,169.71,38832.0
2019-01-16 11:30:00,169.74,170.1,169.51,169.94,120650.0,169.74,170.1,169.51,169.94,120650.0
2019-01-16 11:40:00,169.98,170.63,169.96,170.19,25775.0,169.98,170.63,169.96,170.19,25775.0
2019-01-16 11:50:00,170.18,170.48,170.15,170.4,19545.0,170.18,170.48,170.15,170.4,19545.0
2019-01-16 12:00:00,170.43,170.54,170.2,170.34,35516.0,170.43,170.54,170.2,170.34,35516.0
2019-01-16 12:10:00,170.32,170.4,169.69,169.93,12073.0,170.32,170.4,169.69,169.93,12073.0
2019-01-16 12:20:00,169.98,170.35,169.9,170.19,38048.0,169.98,170.35,169.9,170.19,38048.0
2019-01-16 12:30:00,170.2,170.2,169.61,169.96,22206.0,170.2,170.2,169.61,169.96,22206.0
2019-01-16 12:40:00,169.99,170.16,169.89,170.09,11848.0,169.99,170.16,169.89,170.09,11848.0
2019-01-16 12:50:00,170.15,170.37,169.94,170.15,17429.0,170.15,170.37,169.94,170.15,17429.0
2019-01-16 13:00:00,170.12,170.3,170.0,170.17,15648.0,170.12,170.3,170.0,170.17,15648.0
2019-01-16 13:10:00,170.19,170.3,169.94,170.27,48435.0,170.19,170.3,169.94,170.27,48435.0
2019-01-16 13:20:00,170.27,170.47,170.01,170.03,12847.0,170.27,170.47,170.01,170.03,12847.0
2019-01-16 13:30:00,170.03,170.13,169.96,170.04,21063.0,170.03,170.13,169.96,170.04,21063.0
2019-01-16 13:40:00,170.07,170.23,169.96,170.22,17230.0,170.07,170.23,169.96,170.22,17230.0
2019-01-16 13:50:00,170.15,170.16,169.89,169.97,10805.0,170.15,170.16,169.89,169.97,10805.0
2019-01-16 14:00:00,170.01,170.19,169.96,170.0,16896.0,170.01,170.19,169.96,170.0,16896.0
2019-01-16 14:10:00,170.08,170.52,170.03,170.47,13507.0,170.08,170.52,170.03,170.47,13507.0
2019-01-16 14:20:00,170.5,170.5,170.09,170.22,17532.0,170.5,170.5,170.09,170.22,17532.0
2019-01-16 14:30:00,170.21,170.5,170.16,170.21,19896.0,170.21,170.5,170.16,170.21,19896.0
2019-01-16 14:40:00,170.18,170.36,170.15,170.35,23224.0,170.18,170.36,170.15,170.35,23224.0
2019-01-16 14:50:00,170.37,170.44,170.05,170.13,23131.0,170.37,170.44,170.05,170.13,23131.0
2019-01-16 15:00:00,170.11,170.51,170.11,170.35,30596.0,170.11,170.51,170.11,170.35,30596.0
2019-01-16 15:10:00,170.37,170.53,170.34,170.45,23428.0,170.37,170.53,170.34,170.45,23428.0
2019-01-16 15:20:00,170.43,170.45,170.26,170.41,27435.0,170.43,170.45,170.26,170.41,27435.0
2019-01-16 15:30:00,170.45,170.51,170.04,170.45,39984.0,170.45,170.51,170.04,170.45,39984.0
2019-01-16 15:40:00,170.49,170.58,169.78,170.04,66516.0,170.49,170.58,169.78,170.04,66516.0
2019-01-16 15:50:00,170.04,170.07,169.6,169.75,127008.0,170.04,170.07,169.6,169.75,127008.0
2019-01-17 09:30:00,167.84,168.0,166.3,166.41,178467.0,167.84,168.0,166.3,166.41,178467.0
2019-01-17 09:40:00,166.32,166.35,165.11,165.76,175171.0,166.32,166.35,165.11,165.76,175171.0
2019-01-17 09:50:00,165.81,167.16,165.81,166.87,86955.0,165.81,167.16,165.81,166.87,86955.0
2019-01-17 10:00:00,166.87,166.87,165.68,165.72,49068.0,166.87,166.87,165.68,165.72,49068.0
2019-01-17 10:10:00,165.78,166.09,164.55,164.58,90956.0,165.78,166.09,164.55,164.58,90956.0
2019-01-17 10:20:00,164.66,165.44,164.56,165.24,98643.0,164.66,165.44,164.56,165.24,98643.0
2019-01-17 10:30:00,165.21,165.64,164.56,165.41,118124.0,165.21,165.64,164.56,165.41,118124.0
2019-01-17 10:40:00,165.36,165.8,164.9,164.9,44421.0,165.36,165.8,164.9,164.9,44421.0
2019-01-17 10:50:00,164.91,165.37,164.8,164.96,41027.0,164.91,165.37,164.8,164.96,41027.0
2019-01-17 11:00:00,164.96,165.66,164.74,165.61,58607.0,164.96,165.66,164.74,165.61,58607.0
2019-01-17 11:10:00,165.67,166.05,165.5,165.58,33020.0,165.67,166.05,165.5,165.58,33020.0
2019-01-17 11:20:00,165.64,165.92,165.55,165.9,32744.0,165.64,165.92,165.55,165.9,32744.0
2019-01-17 11:30:00,165.86,166.4,165.77,166.34,34027.0,165.86,166.4,165.77,166.34,34027.0
2019-01-17 11:40:00,166.3,166.39,165.81,165.84,26624.0,166.3,166.39,165.81,165.84,26624.0
2019-01-17 11:50:00,165.84,165.97,165.64,165.79,21165.0,165.84,165.97,165.64,165.79,21165.0
2019-01-17 12:00:00,165.75,165.8,165.28,165.33,23295.0,165.75,165.8,165.28,165.33,23295.0
2019-01-17 12:10:00,165.27,165.43,165.09,165.2,15121.0,165.27,165.43,165.09,165.2,15121.0
2019-01-17 12:20:00,165.14,165.65,165.12,165.57,19447.0,165.14,165.65,165.12,165.57,19447.0
2019-01-17 12:30:00,165.61,165.88,165.58,165.78,19327.0,165.61,165.88,165.58,165.78,19327.0
2019-01-17 12:40:00,165.82,166.05,165.7,165.83,24365.0,165.82,166.05,165.7,165.83,24365.0
2019-01-17 12:50:00,165.83,165.9,165.54,165.67,13206.0,165.83,165.9,165.54,165.67,13206.0
2019-01-17 13:00:00,165.69,166.04,165.45,166.04,82526.0,165.69,166.04,165.45,166.04,82526.0
2019-01-17 13:10:00,166.13,166.13,165.88,166.07,18136.0,166.13,166.13,165.88,166.07,18136.0
2019-01-17 13:20:00,166.16,166.72,166.07,166.51,29882.0,166.16,166.72,166.07,166.51,29882.0
2019-01-17 13:30:00,166.51,166.52,166.36,166.4,17143.0,166.51,166.52,166.36,166.4,17143.0
2019-01-17 13:40:00,166.41,166.53,166.34,166.52,17633.0,166.41,166.53,166.34,166.52,17633.0
2019-01-17 13:50:00,166.54,166.55,166.3,166.51,20064.0,166.54,166.55,166.3,166.51,20064.0
2019-01-17 14:00:00,166.48,166.53,166.27,166.38,23400.0,166.48,166.53,166.27,166.38,23400.0
2019-01-17 14:10:00,166.44,166.58,166.33,166.45,13300.0,166.44,166.58,166.33,166.45,13300.0
2019-01-17 14:20:00,166.49,166.53,166.36,166.5,15170.0,166.49,166.53,166.36,166.5,15170.0
2019-01-17 14:30:00,166.47,167.71,166.47,167.57,64850.0,166.47,167.71,166.47,167.57,64850.0
2019-01-17 14:40:00,167.53,169.94,167.51,169.77,172344.0,167.53,169.94,167.51,169.77,172344.0
2019-01-17 14:50:00,169.68,169.78,167.61,167.79,114600.0,169.68,169.78,167.61,167.79,114600.0
2019-01-17 15:00:00,167.9,168.09,167.33,167.55,44745.0,167.9,168.09,167.33,167.55,44745.0
2019-01-17 15:10:00,167.55,167.82,167.34,167.56,35428.0,167.55,167.82,167.34,167.56,35428.0
2019-01-17 15:20:00,167.62,168.05,167.46,167.9,47347.0,167.62,168.05,167.46,167.9,47347.0
2019-01-17 15:30:00,167.9,168.35,167.83,168.24,50777.0,167.9,168.35,167.83,168.24,50777.0
2019-01-17 15:40:00,168.19,168.33,167.71,167.71,68939.0,168.19,168.33,167.71,167.71,68939.0
2019-01-17 15:50:00,167.78,168.35,167.27,168.24,196888.0,167.78,168.35,167.27,168.24,196888.0
2019-01-18 09:30:00,170.05,172.34,169.8,171.37,312981.0,170.05,172.34,169.8,171.37,312981.0
2019-01-18 09:40:00,171.27,172.48,170.86,172.12,99834.0,171.27,172.48,170.86,172.12,99834.0
2019-01-18 09:50:00,172.16,172.53,171.57,172.24,114518.0,172.16,172.53,171.57,172.24,114518.0
2019-01-18 10:00:00,172.28,172.7,171.75,171.99,136293.0,172.28,172.7,171.75,171.99,136293.0
2019-01-18 10:10:00,172.03,172.57,171.75,172.5,62158.0,172.03,172.57,171.75,172.5,62158.0
2019-01-18 10:20:00,172.5,173.26,172.24,172.56,99610.0,172.5,173.26,172.24,172.56,99610.0
2019-01-18 10:30:00,172.44,172.95,172.13,172.54,57023.0,172.44,172.95,172.13,172.54,57023.0
2019-01-18 10:40:00,172.53,173.5,172.49,173.49,88974.0,172.53,173.5,172.49,173.49,88974.0
2019-01-18 10:50:00,173.46,173.81,173.32,173.61,44336.0,173.46,173.81,173.32,173.61,44336.0
2019-01-18 11:00:00,173.61,174.28,173.34,174.17,53929.0,173.61,174.28,173.34,174.17,53929.0
2019-01-18 11:10:00,174.16,174.19,173.46,173.6,48337.0,174.16,174.19,173.46,173.6,48337.0
2019-01-18 11:20:00,173.65,173.66,172.89,173.66,53220.0,173.65,173.66,172.89,173.66,53220.0
2019-01-18 11:30:00,173.63,173.7,173.02,173.2,42614.0,173.63,173.7,173.02,173.2,42614.0
2019-01-18 11:40:00,173.24,173.62,173.14,173.27,25770.0,173.24,173.62,173.14,173.27,25770.0
2019-01-18 11:50:00,173.28,173.45,172.9,173.09,35760.0,173.28,173.45,172.9,173.09,35760.0
2019-01-18 12:00:00,173.09,173.37,172.82,172.96,28216.0,173.09,173.37,172.82,172.96,28216.0
2019-01-18 12:10:00,172.96,173.86,172.91,173.81,43129.0,172.96,173.86,172.91,173.81,43129.0
2019-01-18 12:20:00,173.86,173.96,173.48,173.58,50312.0,173.86,173.96,173.48,173.58,50312.0
2019-01-18 12:30:00,173.55,173.6,172.93,173.0,18488.0,173.55,173.6,172.93,173.0,18488.0
2019-01-18 12:40:00,173.03,173.35,172.96,173.07,24414.0,173.03,173.35,172.96,173.07,24414.0
2019-01-18 12:50:00,173.01,173.3,173.0,173.28,17920.0,173.01,173.3,173.0,173.28,17920.0
2019-01-18 13:00:00,173.22,173.3,172.8,172.98,19028.0,173.22,173.3,172.8,172.98,19028.0
2019-01-18 13:10:00,173.02,173.02,172.65,172.68,21774.0,173.02,173.02,172.65,172.68,21774.0
2019-01-18 13:20:00,172.7,172.73,172.24,172.36,37789.0,172.7,172.73,172.24,172.36,37789.0
2019-01-18 13:30:00,172.41,172.44,172.14,172.44,27222.0,172.41,172.44,172.14,172.44,27222.0
2019-01-18 13:40:00,172.43,172.46,172.25,172.31,38753.0,172.43,172.46,172.25,172.31,38753.0
2019-01-18 13:50:00,172.34,172.41,172.0,172.26,22524.0,172.34,172.41,172.0,172.26,22524.0
2019-01-18 14:00:00,172.26,172.26,171.55,172.03,57113.0,172.26,172.26,171.55,172.03,57113.0
2019-01-18 14:10:00,172.03,172.05,171.59,171.73,29834.0,172.03,172.05,171.59,171.73,29834.0
2019-01-18 14:20:00,171.69,171.99,171.56,171.75,35556.0,171.69,171.99,171.56,171.75,35556.0
2019-01-18 14:30:00,171.7,171.89,171.09,171.31,102012.0,171.7,171.89,171.09,171.31,102012.0
2019-01-18 14:40:00,171.3,171.81,171.22,171.7,31902.0,171.3,171.81,171.22,171.7,31902.0
2019-01-18 14:50:00,171.7,171.98,171.69,171.92,21384.0,171.7,171.98,171.69,171.92,21384.0
2019-01-18 15:00:00,171.88,171.88,171.55,171.64,33779.0,171.88,171.88,171.55,171.64,33779.0
2019-01-18 15:10:00,171.6,171.78,171.44,171.66,26906.0,171.6,171.78,171.44,171.66,26906.0
2019-01-18 15:20:00,171.68,171.71,171.22,171.37,37782.0,171.68,171.71,171.22,171.37,37782.0
2019-01-18 15:30:00,171.46,171.59,171.39,171.51,55400.0,171.46,171.59,171.39,171.51,55400.0
2019-01-18 15:40:00,171.5,171.66,171.04,171.05,89814.0,171.5,171.66,171.04,171.05,89814.0
2019-01-18 15:50:00,171.06,171.63,170.96,171.36,309721.0,171.06,171.63,170.96,171.36,309721.0
2019-01-22 09:30:00,167.37,167.46,163.33,164.47,506566.0,167.37,167.46,163.33,164.47,506566.0
2019-01-22 09:40:00,164.51,165.23,164.1,164.74,159122.0,164.51,165.23,164.1,164.74,159122.0
2019-01-22 09:50:00,164.65,164.66,163.4,163.75,201600.0,164.65,164.66,163.4,163.75,201600.0
2019-01-22 10:00:00,163.72,164.25,162.64,162.85,148366.0,163.72,164.25,162.64,162.85,148366.0
2019-01-22 10:10:00,162.87,163.14,162.07,162.87,140332.0,162.87,163.14,162.07,162.87,140332.0
2019-01-22 10:20:00,162.85,163.17,162.21,162.32,176766.0,162.85,163.17,162.21,162.32,176766.0
2019-01-22 10:30:00,162.31,162.63,161.88,162.19,106584.0,162.31,162.63,161.88,162.19,106584.0
2019-01-22 10:40:00,162.2,162.31,161.4,161.8,152277.0,162.2,162.31,161.4,161.8,152277.0
2019-01-22 10:50:00,161.8,162.24,161.32,161.33,110221.0,161.8,162.24,161.32,161.33,110221.0
2019-01-22 11:00:00,161.33,161.68,161.12,161.44,96447.0,161.33,161.68,161.12,161.44,96447.0
2019-01-22 11:10:00,161.44,162.02,161.32,161.89,90172.0,161.44,162.02,161.32,161.89,90172.0
2019-01-22 11:20:00,161.88,162.06,161.52,161.89,143549.0,161.88,162.06,161.52,161.89,143549.0
2019-01-22 11:30:00,161.94,162.73,161.94,162.41,108919.0,161.94,162.73,161.94,162.41,108919.0
2019-01-22 11:40:00,162.42,162.45,161.87,162.31,117687.0,162.42,162.45,161.87,162.31,117687.0
2019-01-22 11:50:00,162.34,162.34,161.46,161.55,102754.0,162.34,162.34,161.46,161.55,102754.0
2019-01-22 12:00:00,161.55,161.72,161.2,161.5,90168.0,161.55,161.72,161.2,161.5,90168.0
2019-01-22 12:10:00,161.5,161.53,161.3,161.51,58865.0,161.5,161.53,161.3,161.51,58865.0
2019-01-22 12:20:00,161.5,161.8,161.3,161.3,80321.0,161.5,161.8,161.3,161.3,80321.0
2019-01-22 12:30:00,161.35,161.35,160.92,161.03,121400.0,161.35,161.35,160.92,161.03,121400.0
2019-01-22 12:40:00,161.01,161.18,160.92,160.99,90492.0,161.01,161.18,160.92,160.99,90492.0
2019-01-22 12:50:00,160.96,161.7,160.85,161.59,84595.0,160.96,161.7,160.85,161.59,84595.0
2019-01-22 13:00:00,161.59,161.61,160.78,160.84,49407.0,161.59,161.61,160.78,160.84,49407.0
2019-01-22 13:10:00,160.89,160.93,160.32,160.44,80822.0,160.89,160.93,160.32,160.44,80822.0
2019-01-22 13:20:00,160.4,161.23,160.38,160.56,115308.0,160.4,161.23,160.38,160.56,115308.0
2019-01-22 13:30:00,160.54,160.72,160.25,160.43,69863.0,160.54,160.72,160.25,160.43,69863.0
2019-01-22 13:40:00,160.5,160.66,160.25,160.41,53514.0,160.5,160.66,160.25,160.41,53514.0
2019-01-22 13:50:00,160.41,160.74,160.28,160.59,85269.0,160.41,160.74,160.28,160.59,85269.0
2019-01-22 14:00:00,160.56,160.67,159.89,159.89,124235.0,160.56,160.67,159.89,159.89,124235.0
2019-01-22 14:10:00,159.87,159.98,159.35,159.46,103876.0,159.87,159.98,159.35,159.46,103876.0
2019-01-22 14:20:00,159.49,159.54,158.85,158.95,103882.0,159.49,159.54,158.85,158.95,103882.0
2019-01-22 14:30:00,158.94,159.28,158.77,158.83,52684.0,158.94,159.28,158.77,158.83,52684.0
2019-01-22 14:40:00,158.84,159.12,158.64,158.84,74573.0,158.84,159.12,158.64,158.84,74573.0
2019-01-22 14:50:00,158.83,159.08,158.63,158.87,90299.0,158.83,159.08,158.63,158.87,90299.0
2019-01-22 15:00:00,158.94,159.17,158.76,158.94,85273.0,158.94,159.17,158.76,158.94,85273.0
2019-01-22 15:10:00,158.97,159.74,158.97,159.03,138048.0,158.97,159.74,158.97,159.03,138048.0
2019-01-22 15:20:00,159.06,159.35,158.85,158.89,70260.0,159.06,159.35,158.85,158.89,70260.0
2019-01-22 15:30:00,158.86,159.48,158.62,159.48,170868.0,158.86,159.48,158.62,159.48,170868.0
2019-01-22 15:40:00,159.49,159.73,158.62,158.85,260690.0,159.49,159.73,158.62,158.85,260690.0
2019-01-22 15:50:00,158.84,160.69,158.52,160.62,594455.0,158.84,160.69,158.52,160.62,594455.0
2019-01-23 09:30:00,162.0,162.5,158.9,159.53,290368.0,162.0,162.5,158.9,159.53,290368.0
2019-01-23 09:40:00,159.5,160.67,159.04,160.53,190095.0,159.5,160.67,159.04,160.53,190095.0
2019-01-23 09:50:00,160.49,160.96,159.93,160.14,111199.0,160.49,160.96,159.93,160.14,111199.0
2019-01-23 10:00:00,160.14,161.11,160.12,160.92,76613.0,160.14,161.11,160.12,160.92,76613.0
2019-01-23 10:10:00,161.0,161.4,160.76,161.12,117620.0,161.0,161.4,160.76,161.12,117620.0
2019-01-23 10:20:00,161.15,161.17,160.68,161.11,108001.0,161.15,161.17,160.68,161.11,108001.0
2019-01-23 10:30:00,161.11,161.32,160.74,160.99,117191.0,161.11,161.32,160.74,160.99,117191.0
2019-01-23 10:40:00,160.97,161.48,160.76,160.99,80340.0,160.97,161.48,160.76,160.99,80340.0
2019-01-23 10:50:00,160.99,161.18,160.68,160.83,101496.0,160.99,161.18,160.68,160.83,101496.0
2019-01-23 11:00:00,160.84,161.18,160.65,160.68,68397.0,160.84,161.18,160.65,160.68,68397.0
2019-01-23 11:10:00,160.68,161.3,160.68,160.94,75698.0,160.68,161.3,160.68,160.94,75698.0
2019-01-23 11:20:00,160.92,160.96,160.3,160.89,83392.0,160.92,160.96,160.3,160.89,83392.0
2019-01-23 11:30:00,160.86,161.2,160.38,160.38,65304.0,160.86,161.2,160.38,160.38,65304.0
2019-01-23 11:40:00,160.3,160.71,160.03,160.05,49239.0,160.3,160.71,160.03,160.05,49239.0
2019-01-23 11:50:00,160.05,160.73,160.05,160.48,123611.0,160.05,160.73,160.05,160.48,123611.0
2019-01-23 12:00:00,160.44,160.65,160.1,160.23,49226.0,160.44,160.65,160.1,160.23,49226.0
2019-01-23 12:10:00,160.23,160.57,159.99,160.53,151630.0,160.23,160.57,159.99,160.53,151630.0
2019-01-23 12:20:00,160.55,160.88,160.38,160.73,95129.0,160.55,160.88,160.38,160.73,95129.0
2019-01-23 12:30:00,160.7,161.05,160.56,161.05,48770.0,160.7,161.05,160.56,161.05,48770.0
2019-01-23 12:40:00,161.0,161.56,160.93,161.26,39973.0,161.0,161.56,160.93,161.26,39973.0
2019-01-23 12:50:00,161.21,161.42,161.03,161.34,38867.0,161.21,161.42,161.03,161.34,38867.0
2019-01-23 13:00:00,161.32,161.32,160.49,160.96,40512.0,161.32,161.32,160.49,160.96,40512.0
2019-01-23 13:10:00,161.01,161.22,160.73,161.01,28484.0,161.01,161.22,160.73,161.01,28484.0
2019-01-23 13:20:00,161.01,161.08,160.87,161.04,28914.0,161.01,161.08,160.87,161.04,28914.0
2019-01-23 13:30:00,161.07,161.26,160.97,161.0,28852.0,161.07,161.26,160.97,161.0,28852.0
2019-01-23 13:40:00,161.0,161.21,160.81,160.92,31765.0,161.0,161.21,160.81,160.92,31765.0
2019-01-23 13:50:00,160.94,161.16,160.73,160.91,31260.0,160.94,161.16,160.73,160.91,31260.0
2019-01-23 14:00:00,160.94,161.32,160.89,161.32,29070.0,160.94,161.32,160.89,161.32,29070.0
2019-01-23 14:10:00,161.27,161.34,161.0,161.25,138766.0,161.27,161.34,161.0,161.25,138766.0
2019-01-23 14:20:00,161.25,161.55,161.13,161.5,63814.0,161.25,161.55,161.13,161.5,63814.0
2019-01-23 14:30:00,161.46,161.9,161.22,161.57,52313.0,161.46,161.9,161.22,161.57,52313.0
2019-01-23 14:40:00,161.59,161.95,161.45,161.87,94814.0,161.59,161.95,161.45,161.87,94814.0
2019-01-23 14:50:00,161.9,162.01,161.82,161.9,85258.0,161.9,162.01,161.82,161.9,85258.0
2019-01-23 15:00:00,161.88,161.92,161.68,161.79,49920.0,161.88,161.92,161.68,161.79,49920.0
2019-01-23 15:10:00,161.78,162.14,161.72,162.14,60591.0,161.78,162.14,161.72,162.14,60591.0
2019-01-23 15:20:00,162.15,162.81,162.13,162.59,162440.0,162.15,162.81,162.13,162.59,162440.0
2019-01-23 15:30:00,162.62,162.79,162.46,162.59,85123.0,162.62,162.79,162.46,162.59,85123.0
2019-01-23 15:40:00,162.59,162.7,162.5,162.62,135950.0,162.59,162.7,162.5,162.62,135950.0
2019-01-23 15:50:00,162.6,163.36,162.29,163.27,269213.0,162.6,163.36,162.29,163.27,269213.0
2019-01-24 09:30:00,163.25,163.55,161.0,163.21,144910.0,163.25,163.55,161.0,163.21,144910.0
2019-01-24 09:40:00,163.31,163.39,162.13,162.3,101377.0,163.31,163.39,162.13,162.3,101377.0
2019-01-24 09:50:00,162.28,162.67,161.94,162.45,98728.0,162.28,162.67,161.94,162.45,98728.0
2019-01-24 10:00:00,162.44,163.34,162.35,163.08,53968.0,162.44,163.34,162.35,163.08,53968.0
2019-01-24 10:10:00,163.08,163.25,162.57,162.77,74890.0,163.08,163.25,162.57,162.77,74890.0
2019-01-24 10:20:00,162.8,163.06,162.39,162.74,58523.0,162.8,163.06,162.39,162.74,58523.0
2019-01-24 10:30:00,162.73,162.98,162.33,162.97,108535.0,162.73,162.98,162.33,162.97,108535.0
2019-01-24 10:40:00,162.96,163.0,162.35,162.35,74734.0,162.96,163.0,162.35,162.35,74734.0
2019-01-24 10:50:00,162.35,162.37,161.59,162.09,61552.0,162.35,162.37,161.59,162.09,61552.0
2019-01-24 11:00:00,162.07,162.31,161.87,161.87,43603.0,162.07,162.31,161.87,161.87,43603.0
2019-01-24 11:10:00,161.86,161.96,161.09,161.37,49557.0,161.86,161.96,161.09,161.37,49557.0
2019-01-24 11:20:00,161.34,161.53,161.12,161.4,36381.0,161.34,161.53,161.12,161.4,36381.0
2019-01-24 11:30:00,161.39,161.91,161.15,161.91,43491.0,161.39,161.91,161.15,161.91,43491.0
2019-01-24 11:40:00,161.86,162.33,161.65,162.22,46831.0,161.86,162.33,161.65,162.22,46831.0
2019-01-24 11:50:00,162.19,162.25,161.9,162.07,35174.0,162.19,162.25,161.9,162.07,35174.0
2019-01-24 12:00:00,162.0,162.14,161.8,161.94,66318.0,162.0,162.14,161.8,161.94,66318.0
2019-01-24 12:10:00,161.94,162.22,161.82,162.19,33492.0,161.94,162.22,161.82,162.19,33492.0
2019-01-24 12:20:00,162.17,162.52,162.03,162.52,30249.0,162.17,162.52,162.03,162.52,30249.0
2019-01-24 12:30:00,162.47,162.7,162.16,162.47,72530.0,162.47,162.7,162.16,162.47,72530.0
2019-01-24 12:40:00,162.42,162.61,162.33,162.53,43710.0,162.42,162.61,162.33,162.53,43710.0
2019-01-24 12:50:00,162.48,162.7,162.38,162.53,64357.0,162.48,162.7,162.38,162.53,64357.0
2019-01-24 13:00:00,162.53,162.6,162.16,162.55,97527.0,162.53,162.6,162.16,162.55,97527.0
2019-01-24 13:10:00,162.51,162.64,162.25,162.53,86511.0,162.51,162.64,162.25,162.53,86511.0
2019-01-24 13:20:00,162.53,162.53,161.67,161.75,145810.0,162.53,162.53,161.67,161.75,145810.0
2019-01-24 13:30:00,161.75,162.15,161.74,162.01,39787.0,161.75,162.15,161.74,162.01,39787.0
2019-01-24 13:40:00,162.05,162.16,161.83,161.91,16933.0,162.05,162.16,161.83,161.91,16933.0
2019-01-24 13:50:00,161.96,162.05,161.72,161.79,14619.0,161.96,162.05,161.72,161.79,14619.0
2019-01-24 14:00:00,161.85,162.32,161.74,162.12,23124.0,161.85,162.32,161.74,162.12,23124.0
2019-01-24 14:10:00,162.04,162.07,161.9,161.94,12984.0,162.04,162.07,161.9,161.94,12984.0
2019-01-24 14:20:00,162.02,162.17,162.02,162.09,15169.0,162.02,162.17,162.02,162.09,15169.0
2019-01-24 14:30:00,162.11,162.48,161.99,162.34,30391.0,162.11,162.48,161.99,162.34,30391.0
2019-01-24 14:40:00,162.35,162.85,162.35,162.85,49852.0,162.35,162.85,162.35,162.85,49852.0
2019-01-24 14:50:00,162.86,162.86,162.35,162.43,21130.0,162.86,162.86,162.35,162.43,21130.0
2019-01-24 15:00:00,162.41,162.64,162.39,162.52,21807.0,162.41,162.64,162.39,162.52,21807.0
2019-01-24 15:10:00,162.45,162.59,162.4,162.47,20780.0,162.45,162.59,162.4,162.47,20780.0
2019-01-24 15:20:00,162.51,162.6,162.44,162.57,13080.0,162.51,162.6,162.44,162.57,13080.0
2019-01-24 15:30:00,162.58,162.73,162.42,162.65,31098.0,162.58,162.73,162.42,162.65,31098.0
2019-01-24 15:40:00,162.65,162.74,162.48,162.48,67626.0,162.65,162.74,162.48,162.48,67626.0
2019-01-24 15:50:00,162.47,162.84,162.2,162.78,176672.0,162.47,162.84,162.2,162.78,176672.0
2019-01-25 09:30:00,165.03,165.49,163.4,164.64,299022.0,165.03,165.49,163.4,164.64,299022.0
2019-01-25 09:40:00,164.72,165.11,164.24,164.64,170897.0,164.72,165.11,164.24,164.64,170897.0
2019-01-25 09:50:00,164.61,166.13,164.55,165.85,168585.0,164.61,166.13,164.55,165.85,168585.0
2019-01-25 10:00:00,165.83,166.78,165.83,166.78,93893.0,165.83,166.78,165.83,166.78,93893.0
2019-01-25 10:10:00,166.77,166.82,166.04,166.19,96846.0,166.77,166.82,166.04,166.19,96846.0
2019-01-25 10:20:00,166.14,166.25,165.63,166.06,93063.0,166.14,166.25,165.63,166.06,93063.0
2019-01-25 10:30:00,166.01,166.62,166.01,166.5,49471.0,166.01,166.62,166.01,166.5,49471.0
2019-01-25 10:40:00,166.59,167.28,166.5,167.12,56062.0,166.59,167.28,166.5,167.12,56062.0
2019-01-25 10:50:00,167.16,167.2,166.4,166.55,40898.0,167.16,167.2,166.4,166.55,40898.0
2019-01-25 11:00:00,166.59,166.8,166.38,166.76,29067.0,166.59,166.8,166.38,166.76,29067.0
2019-01-25 11:10:00,166.76,166.98,166.4,166.41,43301.0,166.76,166.98,166.4,166.41,43301.0
2019-01-25 11:20:00,166.41,166.86,165.96,166.64,49673.0,166.41,166.86,165.96,166.64,49673.0
2019-01-25 11:30:00,166.68,167.12,166.61,167.12,40716.0,166.68,167.12,166.61,167.12,40716.0
2019-01-25 11:40:00,167.12,167.2,166.88,167.03,40485.0,167.12,167.2,166.88,167.03,40485.0
2019-01-25 11:50:00,167.06,167.18,166.9,167.18,30836.0,167.06,167.18,166.9,167.18,30836.0
2019-01-25 12:00:00,167.16,167.29,166.95,166.98,32184.0,167.16,167.29,166.95,166.98,32184.0
2019-01-25 12:10:00,167.05,167.1,166.88,166.95,20842.0,167.05,167.1,166.88,166.95,20842.0
2019-01-25 12:20:00,167.0,167.68,167.0,167.61,46549.0,167.0,167.68,167.0,167.61,46549.0
2019-01-25 12:30:00,167.58,167.9,167.42,167.85,26519.0,167.58,167.9,167.42,167.85,26519.0
2019-01-25 12:40:00,167.91,167.91,167.11,167.21,26981.0,167.91,167.91,167.11,167.21,26981.0
2019-01-25 12:50:00,167.25,167.61,167.06,167.5,15580.0,167.25,167.61,167.06,167.5,15580.0
2019-01-25 13:00:00,167.56,167.62,167.28,167.46,24146.0,167.56,167.62,167.28,167.46,24146.0
2019-01-25 13:10:00,167.41,167.41,166.99,167.08,25111.0,167.41,167.41,166.99,167.08,25111.0
2019-01-25 13:20:00,167.03,167.39,166.93,167.33,18872.0,167.03,167.39,166.93,167.33,18872.0
2019-01-25 13:30:00,167.34,167.5,167.22,167.44,18340.0,167.34,167.5,167.22,167.44,18340.0
2019-01-25 13:40:00,167.4,167.5,167.32,167.5,12325.0,167.4,167.5,167.32,167.5,12325.0
2019-01-25 13:50:00,167.41,167.91,167.39,167.6,36682.0,167.41,167.91,167.39,167.6,36682.0
2019-01-25 14:00:00,167.59,168.06,167.57,167.95,45155.0,167.59,168.06,167.57,167.95,45155.0
2019-01-25 14:10:00,168.0,168.02,167.6,167.65,22373.0,168.0,168.02,167.6,167.65,22373.0
2019-01-25 14:20:00,167.65,167.67,166.77,166.97,31813.0,167.65,167.67,166.77,166.97,31813.0
2019-01-25 14:30:00,166.98,167.13,166.59,166.79,29216.0,166.98,167.13,166.59,166.79,29216.0
2019-01-25 14:40:00,166.83,167.14,166.76,166.91,29730.0,166.83,167.14,166.76,166.91,29730.0
2019-01-25 14:50:00,166.94,167.24,166.87,166.96,22231.0,166.94,167.24,166.87,166.96,22231.0
2019-01-25 15:00:00,166.99,167.15,166.78,166.99,20625.0,166.99,167.15,166.78,166.99,20625.0
2019-01-25 15:10:00,167.02,167.13,166.87,167.03,22859.0,167.02,167.13,166.87,167.03,22859.0
2019-01-25 15:20:00,167.01,167.02,166.7,166.92,29616.0,167.01,167.02,166.7,166.92,29616.0
2019-01-25 15:30:00,166.93,167.14,166.67,167.1,52327.0,166.93,167.14,166.67,167.1,52327.0
2019-01-25 15:40:00,167.08,167.18,166.74,166.76,74715.0,167.08,167.18,166.74,166.76,74715.0
2019-01-25 15:50:00,166.79,167.2,166.68,167.1,183368.0,166.79,167.2,166.68,167.1,183368.0
2019-01-28 09:30:00,164.18,165.49,163.7,164.45,166575.0,164.18,165.49,163.7,164.45,166575.0
2019-01-28 09:40:00,164.34,164.7,163.67,163.67,84231.0,164.34,164.7,163.67,163.67,84231.0
2019-01-28 09:50:00,163.65,163.86,162.72,163.83,127094.0,163.65,163.86,162.72,163.83,127094.0
2019-01-28 10:00:00,163.79,164.63,163.51,164.41,65164.0,163.79,164.63,163.51,164.41,65164.0
2019-01-28 10:10:00,164.36,165.35,164.36,165.32,25464.0,164.36,165.35,164.36,165.32,25464.0
2019-01-28 10:20:00,165.42,165.85,165.31,165.54,31366.0,165.42,165.85,165.31,165.54,31366.0
2019-01-28 10:30:00,165.35,165.48,165.08,165.08,25004.0,165.35,165.48,165.08,165.08,25004.0
2019-01-28 10:40:00,165.05,165.89,165.05,165.47,19437.0,165.05,165.89,165.05,165.47,19437.0
2019-01-28 10:50:00,165.51,165.99,165.43,165.68,26450.0,165.51,165.99,165.43,165.68,26450.0
2019-01-28 11:00:00,165.56,165.95,165.49,165.9,21437.0,165.56,165.95,165.49,165.9,21437.0
2019-01-28 11:10:00,165.9,166.7,165.8,166.26,28553.0,165.9,166.7,165.8,166.26,28553.0
2019-01-28 11:20:00,166.32,166.57,166.14,166.16,23972.0,166.32,166.57,166.14,166.16,23972.0
2019-01-28 11:30:00,166.2,166.45,166.03,166.15,39154.0,166.2,166.45,166.03,166.15,39154.0
2019-01-28 11:40:00,166.08,166.31,165.73,166.07,32134.0,166.08,166.31,165.73,166.07,32134.0
2019-01-28 11:50:00,166.01,166.36,165.93,166.16,19778.0,166.01,166.36,165.93,166.16,19778.0
2019-01-28 12:00:00,166.09,166.24,165.83,166.12,15138.0,166.09,166.24,165.83,166.12,15138.0
2019-01-28 12:10:00,166.15,166.44,165.89,166.2,19926.0,166.15,166.44,165.89,166.2,19926.0
2019-01-28 12:20:00,166.17,166.8,166.17,166.8,36248.0,166.17,166.8,166.17,166.8,36248.0
2019-01-28 12:30:00,166.75,166.88,166.5,166.81,7898.0,166.75,166.88,166.5,166.81,7898.0
2019-01-28 12:40:00,166.89,166.89,166.47,166.47,6517.0,166.89,166.89,166.47,166.47,6517.0
2019-01-28 12:50:00,166.58,166.73,166.36,166.42,6827.0,166.58,166.73,166.36,166.42,6827.0
2019-01-28 13:00:00,166.41,166.74,166.32,166.67,9402.0,166.41,166.74,166.32,166.67,9402.0
2019-01-28 13:10:00,166.59,166.74,166.51,166.56,6964.0,166.59,166.74,166.51,166.56,6964.0
2019-01-28 13:20:00,166.68,167.1,166.68,166.98,24023.0,166.68,167.1,166.68,166.98,24023.0
2019-01-28 13:30:00,166.99,167.68,166.94,167.37,35850.0,166.99,167.68,166.94,167.37,35850.0
2019-01-28 13:40:00,167.31,167.44,167.12,167.13,10898.0,167.31,167.44,167.12,167.13,10898.0
2019-01-28 13:50:00,167.23,167.56,167.23,167.4,18501.0,167.23,167.56,167.23,167.4,18501.0
2019-01-28 14:00:00,167.41,167.49,167.2,167.28,11044.0,167.41,167.49,167.2,167.28,11044.0
2019-01-28 14:10:00,167.27,167.49,167.2,167.31,16281.0,167.27,167.49,167.2,167.31,16281.0
2019-01-28 14:20:00,167.27,167.49,166.82,167.04,20898.0,167.27,167.49,166.82,167.04,20898.0
2019-01-28 14:30:00,167.07,167.36,167.02,167.36,15595.0,167.07,167.36,167.02,167.36,15595.0
2019-01-28 14:40:00,167.36,167.63,167.13,167.63,17632.0,167.36,167.63,167.13,167.63,17632.0
2019-01-28 14:50:00,167.66,167.94,167.61,167.87,36010.0,167.66,167.94,167.61,167.87,36010.0
2019-01-28 15:00:00,167.87,168.05,167.68,167.74,31930.0,167.87,168.05,167.68,167.74,31930.0
2019-01-28 15:10:00,167.81,168.23,167.78,167.95,65243.0,167.81,168.23,167.78,167.95,65243.0
2019-01-28 15:20:00,167.94,168.23,167.72,168.05,82973.0,167.94,168.23,167.72,168.05,82973.0
2019-01-28 15:30:00,168.05,168.11,167.79,167.86,35817.0,168.05,168.11,167.79,167.86,35817.0
2019-01-28 15:40:00,167.83,167.91,167.64,167.64,44976.0,167.83,167.91,167.64,167.64,44976.0
2019-01-28 15:50:00,167.68,167.74,167.33,167.5,104699.0,167.68,167.74,167.33,167.5,104699.0
2019-01-29 09:30:00,167.91,167.98,165.36,165.43,102598.0,167.91,167.98,165.36,165.43,102598.0
2019-01-29 09:40:00,165.3,165.87,164.53,165.63,68717.0,165.3,165.87,164.53,165.63,68717.0
2019-01-29 09:50:00,165.49,165.79,164.91,164.91,36050.0,165.49,165.79,164.91,164.91,36050.0
2019-01-29 10:00:00,164.91,165.98,164.83,165.1,71185.0,164.91,165.98,164.83,165.1,71185.0
2019-01-29 10:10:00,165.07,165.18,164.58,164.87,17719.0,165.07,165.18,164.58,164.87,17719.0
2019-01-29 10:20:00,164.96,165.52,164.8,165.52,48679.0,164.96,165.52,164.8,165.52,48679.0
2019-01-29 10:30:00,165.55,165.6,164.8,164.97,20478.0,165.55,165.6,164.8,164.97,20478.0
2019-01-29 10:40:00,164.91,165.21,164.58,164.71,33337.0,164.91,165.21,164.58,164.71,33337.0
2019-01-29 10:50:00,164.67,164.73,164.15,164.3,52282.0,164.67,164.73,164.15,164.3,52282.0
2019-01-29 11:00:00,164.26,164.85,164.17,164.6,27358.0,164.26,164.85,164.17,164.6,27358.0
2019-01-29 11:10:00,164.56,165.19,164.56,164.87,22727.0,164.56,165.19,164.56,164.87,22727.0
2019-01-29 11:20:00,164.86,165.02,164.41,164.58,31607.0,164.86,165.02,164.41,164.58,31607.0
2019-01-29 11:30:00,164.54,165.26,164.54,165.15,22245.0,164.54,165.26,164.54,165.15,22245.0
2019-01-29 11:40:00,165.05,165.33,164.88,164.97,21437.0,165.05,165.33,164.88,164.97,21437.0
2019-01-29 11:50:00,165.04,165.2,164.77,164.83,13336.0,165.04,165.2,164.77,164.83,13336.0
2019-01-29 12:00:00,164.78,164.85,164.33,164.44,10595.0,164.78,164.85,164.33,164.44,10595.0
2019-01-29 12:10:00,164.4,164.75,164.39,164.73,9334.0,164.4,164.75,164.39,164.73,9334.0
2019-01-29 12:20:00,164.73,164.79,164.34,164.41,16579.0,164.73,164.79,164.34,164.41,16579.0
2019-01-29 12:30:00,164.41,164.69,164.41,164.69,9952.0,164.41,164.69,164.41,164.69,9952.0
2019-01-29 12:40:00,164.64,164.66,164.36,164.62,16857.0,164.64,164.66,164.36,164.62,16857.0
2019-01-29 12:50:00,164.69,164.81,164.63,164.68,8315.0,164.69,164.81,164.63,164.68,8315.0
2019-01-29 13:00:00,164.62,164.76,164.5,164.69,7342.0,164.62,164.76,164.5,164.69,7342.0
2019-01-29 13:10:00,164.71,164.93,164.6,164.85,8552.0,164.71,164.93,164.6,164.85,8552.0
2019-01-29 13:20:00,164.88,164.93,164.61,164.7,7162.0,164.88,164.93,164.61,164.7,7162.0
2019-01-29 13:30:00,164.73,164.79,164.48,164.73,6759.0,164.73,164.79,164.48,164.73,6759.0
2019-01-29 13:40:00,164.66,165.06,164.66,164.93,13107.0,164.66,165.06,164.66,164.93,13107.0
2019-01-29 13:50:00,164.87,165.19,164.81,165.16,16269.0,164.87,165.19,164.81,165.16,16269.0
2019-01-29 14:00:00,165.1,165.33,165.05,165.27,10845.0,165.1,165.33,165.05,165.27,10845.0
2019-01-29 14:10:00,165.22,165.27,164.84,165.05,13840.0,165.22,165.27,164.84,165.05,13840.0
2019-01-29 14:20:00,165.03,165.04,164.6,164.74,8357.0,165.03,165.04,164.6,164.74,8357.0
2019-01-29 14:30:00,164.71,164.87,164.62,164.69,9074.0,164.71,164.87,164.62,164.69,9074.0
2019-01-29 14:40:00,164.7,164.83,164.66,164.8,20034.0,164.7,164.83,164.66,164.8,20034.0
2019-01-29 14:50:00,164.8,164.98,164.78,164.94,18116.0,164.8,164.98,164.78,164.94,18116.0
2019-01-29 15:00:00,164.96,165.2,164.87,165.11,22456.0,164.96,165.2,164.87,165.11,22456.0
2019-01-29 15:10:00,165.1,165.34,165.1,165.31,15738.0,165.1,165.34,165.1,165.31,15738.0
2019-01-29 15:20:00,165.28,165.38,165.17,165.32,16018.0,165.28,165.38,165.17,165.32,16018.0
2019-01-29 15:30:00,165.38,165.57,165.22,165.26,25317.0,165.38,165.57,165.22,165.26,25317.0
2019-01-29 15:40:00,165.3,165.43,165.04,165.21,46135.0,165.3,165.43,165.04,165.21,46135.0
2019-01-29 15:50:00,165.18,165.39,165.06,165.31,114735.0,165.18,165.39,165.06,165.31,114735.0
2019-01-30 09:30:00,166.72,166.97,165.25,166.16,185997.0,166.72,166.97,165.25,166.16,185997.0
2019-01-30 09:40:00,166.22,166.76,165.65,166.25,87420.0,166.22,166.76,165.65,166.25,87420.0
2019-01-30 09:50:00,166.25,166.49,165.9,166.38,46232.0,166.25,166.49,165.9,166.38,46232.0
2019-01-30 10:00:00,166.49,166.75,166.06,166.43,60977.0,166.49,166.75,166.06,166.43,60977.0
2019-01-30 10:10:00,166.46,166.63,166.1,166.22,27551.0,166.46,166.63,166.1,166.22,27551.0
2019-01-30 10:20:00,166.2,166.52,166.2,166.44,25880.0,166.2,166.52,166.2,166.44,25880.0
2019-01-30 10:30:00,166.37,166.76,166.17,166.17,45812.0,166.37,166.76,166.17,166.17,45812.0
2019-01-30 10:40:00,166.17,166.5,166.06,166.15,24341.0,166.17,166.5,166.06,166.15,24341.0
2019-01-30 10:50:00,166.07,166.12,165.53,165.69,44366.0,166.07,166.12,165.53,165.69,44366.0
2019-01-30 11:00:00,165.75,166.45,165.75,166.14,29396.0,165.75,166.45,165.75,166.14,29396.0
2019-01-30 11:10:00,166.07,166.52,166.07,166.34,19314.0,166.07,166.52,166.07,166.34,19314.0
2019-01-30 11:20:00,166.36,166.41,165.97,166.22,25202.0,166.36,166.41,165.97,166.22,25202.0
2019-01-30 11:30:00,166.24,166.77,166.22,166.54,45883.0,166.24,166.77,166.22,166.54,45883.0
2019-01-30 11:40:00,166.57,166.75,166.46,166.47,32869.0,166.57,166.75,166.46,166.47,32869.0
2019-01-30 11:50:00,166.44,166.75,166.27,166.7,25897.0,166.44,166.75,166.27,166.7,25897.0
2019-01-30 12:00:00,166.72,167.09,166.72,167.07,41400.0,166.72,167.09,166.72,167.07,41400.0
2019-01-30 12:10:00,167.07,167.79,166.99,167.64,36507.0,167.07,167.79,166.99,167.64,36507.0
2019-01-30 12:20:00,167.57,167.88,167.22,167.31,41424.0,167.57,167.88,167.22,167.31,41424.0
2019-01-30 12:30:00,167.31,167.5,166.82,167.5,39466.0,167.31,167.5,166.82,167.5,39466.0
2019-01-30 12:40:00,167.54,167.83,167.51,167.67,13756.0,167.54,167.83,167.51,167.67,13756.0
2019-01-30 12:50:00,167.64,168.38,167.57,168.34,31190.0,167.64,168.38,167.57,168.34,31190.0
2019-01-30 13:00:00,168.25,168.37,168.07,168.27,11272.0,168.25,168.37,168.07,168.27,11272.0
2019-01-30 13:10:00,168.28,168.73,168.22,168.68,30091.0,168.28,168.73,168.22,168.68,30091.0
2019-01-30 13:20:00,168.71,168.79,168.48,168.62,29498.0,168.71,168.79,168.48,168.62,29498.0
2019-01-30 13:30:00,168.61,168.66,168.31,168.31,17361.0,168.61,168.66,168.31,168.31,17361.0
2019-01-30 13:40:00,168.33,168.46,168.24,168.26,13041.0,168.33,168.46,168.24,168.26,13041.0
2019-01-30 13:50:00,168.24,168.49,168.19,168.33,10324.0,168.24,168.49,168.19,168.33,10324.0
2019-01-30 14:00:00,168.44,169.96,168.36,169.5,72683.0,168.44,169.96,168.36,169.5,72683.0
2019-01-30 14:10:00,169.48,170.1,169.3,169.47,54467.0,169.48,170.1,169.3,169.47,54467.0
2019-01-30 14:20:00,169.48,169.94,169.02,169.14,24748.0,169.48,169.94,169.02,169.14,24748.0
2019-01-30 14:30:00,169.09,169.63,168.93,169.56,45717.0,169.09,169.63,168.93,169.56,45717.0
2019-01-30 14:40:00,169.53,169.74,169.32,169.59,25572.0,169.53,169.74,169.32,169.59,25572.0
2019-01-30 14:50:00,169.62,170.04,169.47,169.99,60918.0,169.62,170.04,169.47,169.99,60918.0
2019-01-30 15:00:00,170.0,170.01,169.6,169.7,20640.0,170.0,170.01,169.6,169.7,20640.0
2019-01-30 15:10:00,169.72,169.72,169.2,169.44,30377.0,169.72,169.72,169.2,169.44,30377.0
2019-01-30 15:20:00,169.48,169.55,169.28,169.31,33531.0,169.48,169.55,169.28,169.31,33531.0
2019-01-30 15:30:00,169.31,169.46,169.12,169.45,53197.0,169.31,169.46,169.12,169.45,53197.0
2019-01-30 15:40:00,169.48,169.48,169.11,169.15,87762.0,169.48,169.48,169.11,169.15,87762.0
2019-01-30 15:50:00,169.15,169.49,168.7,169.37,152256.0,169.15,169.49,168.7,169.37,152256.0
2019-01-31 09:30:00,171.0,172.4,170.95,171.36,189707.0,171.0,172.4,170.95,171.36,189707.0
2019-01-31 09:40:00,171.32,171.44,170.36,171.16,73281.0,171.32,171.44,170.36,171.16,73281.0
2019-01-31 09:50:00,171.15,172.42,171.14,171.91,78134.0,171.15,172.42,171.14,171.91,78134.0
2019-01-31 10:00:00,171.92,173.31,171.72,173.11,120984.0,171.92,173.31,171.72,173.11,120984.0
2019-01-31 10:10:00,173.02,173.28,172.5,173.25,54483.0,173.02,173.28,172.5,173.25,54483.0
2019-01-31 10:20:00,173.27,173.9,173.16,173.88,77780.0,173.27,173.9,173.16,173.88,77780.0
2019-01-31 10:30:00,173.85,174.37,173.84,174.35,100517.0,173.85,174.37,173.84,174.35,100517.0
2019-01-31 10:40:00,174.35,175.09,174.14,174.14,149461.0,174.35,175.09,174.14,174.14,149461.0
2019-01-31 10:50:00,174.15,174.54,173.85,174.38,51874.0,174.15,174.54,173.85,174.38,51874.0
2019-01-31 11:00:00,174.38,174.7,173.57,173.57,45065.0,174.38,174.7,173.57,173.57,45065.0
2019-01-31 11:10:00,173.59,173.69,172.14,172.2,81792.0,173.59,173.69,172.14,172.2,81792.0
2019-01-31 11:20:00,172.23,172.63,172.08,172.37,73198.0,172.23,172.63,172.08,172.37,73198.0
2019-01-31 11:30:00,172.41,173.2,172.15,172.89,93988.0,172.41,173.2,172.15,172.89,93988.0
2019-01-31 11:40:00,172.89,173.5,172.83,173.49,54807.0,172.89,173.5,172.83,173.49,54807.0
2019-01-31 11:50:00,173.45,173.97,173.27,173.32,50314.0,173.45,173.97,173.27,173.32,50314.0
2019-01-31 12:00:00,173.44,173.45,172.81,172.84,50840.0,173.44,173.45,172.81,172.84,50840.0
2019-01-31 12:10:00,172.86,173.84,172.84,173.61,36246.0,172.86,173.84,172.84,173.61,36246.0
2019-01-31 12:20:00,173.61,174.2,173.61,173.82,46667.0,173.61,174.2,173.61,173.82,46667.0
2019-01-31 12:30:00,173.86,173.95,173.47,173.6,25074.0,173.86,173.95,173.47,173.6,25074.0
2019-01-31 12:40:00,173.52,173.6,173.02,173.1,30735.0,173.52,173.6,173.02,173.1,30735.0
2019-01-31 12:50:00,173.13,173.97,173.08,173.82,32589.0,173.13,173.97,173.08,173.82,32589.0
2019-01-31 13:00:00,173.82,174.44,173.64,174.38,59993.0,173.82,174.44,173.64,174.38,59993.0
2019-01-31 13:10:00,174.4,174.48,173.11,173.2,45946.0,174.4,174.48,173.11,173.2,45946.0
2019-01-31 13:20:00,173.3,173.38,172.83,172.83,21628.0,173.3,173.38,172.83,172.83,21628.0
2019-01-31 13:30:00,172.89,172.93,172.39,172.47,27958.0,172.89,172.93,172.39,172.47,27958.0
2019-01-31 13:40:00,172.51,172.88,172.48,172.58,26789.0,172.51,172.88,172.48,172.58,26789.0
2019-01-31 13:50:00,172.58,172.91,172.57,172.67,16676.0,172.58,172.91,172.57,172.67,16676.0
2019-01-31 14:00:00,172.67,173.04,172.67,172.95,26862.0,172.67,173.04,172.67,172.95,26862.0
2019-01-31 14:10:00,172.87,172.87,172.46,172.54,29119.0,172.87,172.87,172.46,172.54,29119.0
2019-01-31 14:20:00,172.52,172.75,172.39,172.52,31356.0,172.52,172.75,172.39,172.52,31356.0
2019-01-31 14:30:00,172.45,172.7,172.24,172.53,29378.0,172.45,172.7,172.24,172.53,29378.0
2019-01-31 14:40:00,172.56,172.85,172.44,172.73,25909.0,172.56,172.85,172.44,172.73,25909.0
2019-01-31 14:50:00,172.76,173.28,172.67,173.18,34643.0,172.76,173.28,172.67,173.18,34643.0
2019-01-31 15:00:00,173.19,173.19,172.32,172.33,37042.0,173.19,173.19,172.32,172.33,37042.0
2019-01-31 15:10:00,172.33,172.43,172.2,172.31,47600.0,172.33,172.43,172.2,172.31,47600.0
2019-01-31 15:20:00,172.3,172.46,172.03,172.27,44655.0,172.3,172.46,172.03,172.27,44655.0
2019-01-31 15:30:00,172.26,172.66,172.18,172.57,58143.0,172.26,172.66,172.18,172.57,58143.0
2019-01-31 15:40:00,172.51,172.57,172.28,172.48,75862.0,172.51,172.57,172.28,172.48,75862.0
2019-01-31 15:50:00,172.45,173.28,172.45,172.63,256216.0,172.45,173.28,172.45,172.63,256216.0
2019-02-01 09:30:00,172.68,173.54,172.18,172.71,144879.0,172.68,173.54,172.18,172.71,144879.0
2019-02-01 09:40:00,172.75,173.16,171.41,171.41,58568.0,172.75,173.16,171.41,171.41,58568.0
2019-02-01 09:50:00,171.48,171.55,170.75,171.03,53340.0,171.48,171.55,170.75,171.03,53340.0
2019-02-01 10:00:00,171.15,172.01,170.94,171.72,61827.0,171.15,172.01,170.94,171.72,61827.0
2019-02-01 10:10:00,171.79,172.02,171.5,171.78,36942.0,171.79,172.02,171.5,171.78,36942.0
2019-02-01 10:20:00,171.78,171.98,170.93,170.93,48314.0,171.78,171.98,170.93,170.93,48314.0
2019-02-01 10:30:00,170.88,171.5,170.44,171.23,62889.0,170.88,171.5,170.44,171.23,62889.0
2019-02-01 10:40:00,171.24,171.33,170.54,170.64,26831.0,171.24,171.33,170.54,170.64,26831.0
2019-02-01 10:50:00,170.64,170.71,169.73,169.83,79478.0,170.64,170.71,169.73,169.83,79478.0
2019-02-01 11:00:00,169.83,169.94,169.5,169.84,56551.0,169.83,169.94,169.5,169.84,56551.0
2019-02-01 11:10:00,169.87,170.0,169.53,169.69,45384.0,169.87,170.0,169.53,169.69,45384.0
2019-02-01 11:20:00,169.72,170.9,169.72,170.76,35940.0,169.72,170.9,169.72,170.76,35940.0
2019-02-01 11:30:00,170.68,171.05,170.49,170.89,30146.0,170.68,171.05,170.49,170.89,30146.0
2019-02-01 11:40:00,170.94,171.13,170.33,170.44,44684.0,170.94,171.13,170.33,170.44,44684.0
2019-02-01 11:50:00,170.43,170.49,170.11,170.44,22962.0,170.43,170.49,170.11,170.44,22962.0
2019-02-01 12:00:00,170.4,170.42,170.12,170.2,16176.0,170.4,170.42,170.12,170.2,16176.0
2019-02-01 12:10:00,170.25,170.34,170.01,170.05,11657.0,170.25,170.34,170.01,170.05,11657.0
2019-02-01 12:20:00,170.08,170.16,169.74,170.16,20691.0,170.08,170.16,169.74,170.16,20691.0
2019-02-01 12:30:00,170.08,170.09,169.38,169.38,27636.0,170.08,170.09,169.38,169.38,27636.0
2019-02-01 12:40:00,169.41,169.84,169.39,169.82,20172.0,169.41,169.84,169.39,169.82,20172.0
2019-02-01 12:50:00,169.89,170.44,169.75,170.42,27292.0,169.89,170.44,169.75,170.42,27292.0
2019-02-01 13:00:00,170.42,170.64,170.19,170.56,23882.0,170.42,170.64,170.19,170.56,23882.0
2019-02-01 13:10:00,170.61,170.61,170.2,170.3,17851.0,170.61,170.61,170.2,170.3,17851.0
2019-02-01 13:20:00,170.28,170.29,170.1,170.2,16858.0,170.28,170.29,170.1,170.2,16858.0
2019-02-01 13:30:00,170.14,170.51,170.12,170.47,15994.0,170.14,170.51,170.12,170.47,15994.0
2019-02-01 13:40:00,170.51,170.57,170.31,170.56,16398.0,170.51,170.57,170.31,170.56,16398.0
2019-02-01 13:50:00,170.56,170.8,170.56,170.74,12815.0,170.56,170.8,170.56,170.74,12815.0
2019-02-01 14:00:00,170.73,170.75,170.29,170.59,13651.0,170.73,170.75,170.29,170.59,13651.0
2019-02-01 14:10:00,170.6,170.77,170.44,170.44,16044.0,170.6,170.77,170.44,170.44,16044.0
2019-02-01 14:20:00,170.5,170.68,170.44,170.65,9243.0,170.5,170.68,170.44,170.65,9243.0
2019-02-01 14:30:00,170.72,170.91,170.67,170.86,14007.0,170.72,170.91,170.67,170.86,14007.0
2019-02-01 14:40:00,170.88,171.1,170.8,170.91,15473.0,170.88,171.1,170.8,170.91,15473.0
2019-02-01 14:50:00,171.04,171.05,170.56,170.77,20903.0,171.04,171.05,170.56,170.77,20903.0
2019-02-01 15:00:00,170.72,170.98,170.72,170.98,21052.0,170.72,170.98,170.72,170.98,21052.0
2019-02-01 15:10:00,170.95,171.41,170.95,171.18,55691.0,170.95,171.41,170.95,171.18,55691.0
2019-02-01 15:20:00,171.09,171.1,170.78,170.92,19670.0,171.09,171.1,170.78,170.92,19670.0
2019-02-01 15:30:00,170.89,171.18,170.82,170.94,36269.0,170.89,171.18,170.82,170.94,36269.0
2019-02-01 15:40:00,170.91,171.34,170.9,171.29,79747.0,170.91,171.34,170.9,171.29,79747.0
2019-02-01 15:50:00,171.28,171.33,170.92,171.28,125524.0,171.28,171.33,170.92,171.28,125524.0
2019-02-04 09:30:00,172.35,172.89,171.01,171.01,101193.0,172.35,172.89,171.01,171.01,101193.0
2019-02-04 09:40:00,171.12,172.8,171.12,172.7,64715.0,171.12,172.8,171.12,172.7,64715.0
2019-02-04 09:50:00,172.71,173.3,172.65,173.18,31576.0,172.71,173.3,172.65,173.18,31576.0
2019-02-04 10:00:00,173.1,173.84,173.0,173.32,35127.0,173.1,173.84,173.0,173.32,35127.0
2019-02-04 10:10:00,173.43,173.79,173.29,173.7,14101.0,173.43,173.79,173.29,173.7,14101.0
2019-02-04 10:20:00,173.62,173.82,173.43,173.6,30499.0,173.62,173.82,173.43,173.6,30499.0
2019-02-04 10:30:00,173.65,174.54,173.65,174.34,24711.0,173.65,174.54,173.65,174.34,24711.0
2019-02-04 10:40:00,174.32,174.51,174.02,174.21,16648.0,174.32,174.51,174.02,174.21,16648.0
2019-02-04 10:50:00,174.25,174.75,174.22,174.67,14157.0,174.25,174.75,174.22,174.67,14157.0
2019-02-04 11:00:00,174.74,175.54,174.71,175.39,69114.0,174.74,175.54,174.71,175.39,69114.0
2019-02-04 11:10:00,175.4,175.5,174.71,174.72,37794.0,175.4,175.5,174.71,174.72,37794.0
2019-02-04 11:20:00,174.67,174.77,174.0,174.1,38763.0,174.67,174.77,174.0,174.1,38763.0
2019-02-04 11:30:00,174.13,174.18,173.56,173.62,34912.0,174.13,174.18,173.56,173.62,34912.0
2019-02-04 11:40:00,173.7,173.94,173.35,173.86,30073.0,173.7,173.94,173.35,173.86,30073.0
2019-02-04 11:50:00,173.87,174.11,173.6,173.97,22039.0,173.87,174.11,173.6,173.97,22039.0
2019-02-04 12:00:00,174.0,174.03,173.69,173.8,16158.0,174.0,174.03,173.69,173.8,16158.0
2019-02-04 12:10:00,173.75,173.89,173.74,173.78,12209.0,173.75,173.89,173.74,173.78,12209.0
2019-02-04 12:20:00,173.75,174.01,173.7,173.86,38143.0,173.75,174.01,173.7,173.86,38143.0
2019-02-04 12:30:00,173.82,173.89,173.67,173.76,16601.0,173.82,173.89,173.67,173.76,16601.0
2019-02-04 12:40:00,173.8,173.97,173.7,173.82,15814.0,173.8,173.97,173.7,173.82,15814.0
2019-02-04 12:50:00,173.83,173.96,173.66,173.7,34123.0,173.83,173.96,173.66,173.7,34123.0
2019-02-04 13:00:00,173.73,173.92,173.55,173.77,9106.0,173.73,173.92,173.55,173.77,9106.0
2019-02-04 13:10:00,173.75,173.89,173.58,173.73,19049.0,173.75,173.89,173.58,173.73,19049.0
2019-02-04 13:20:00,173.76,173.79,173.68,173.69,10456.0,173.76,173.79,173.68,173.69,10456.0
2019-02-04 13:30:00,173.66,173.85,173.63,173.84,14353.0,173.66,173.85,173.63,173.84,14353.0
2019-02-04 13:40:00,173.79,174.03,173.78,173.95,10665.0,173.79,174.03,173.78,173.95,10665.0
2019-02-04 13:50:00,173.95,174.16,173.92,174.13,11806.0,173.95,174.16,173.92,174.13,11806.0
2019-02-04 14:00:00,174.13,174.44,173.99,174.44,10445.0,174.13,174.44,173.99,174.44,10445.0
2019-02-04 14:10:00,174.48,174.53,174.35,174.5,16517.0,174.48,174.53,174.35,174.5,16517.0
2019-02-04 14:20:00,174.5,174.71,174.5,174.58,15545.0,174.5,174.71,174.5,174.58,15545.0
2019-02-04 14:30:00,174.6,174.8,174.49,174.57,30283.0,174.6,174.8,174.49,174.57,30283.0
2019-02-04 14:40:00,174.6,174.7,174.22,174.35,21062.0,174.6,174.7,174.22,174.35,21062.0
2019-02-04 14:50:00,174.42,174.57,174.37,174.42,14395.0,174.42,174.57,174.37,174.42,14395.0
2019-02-04 15:00:00,174.42,174.43,174.28,174.4,23847.0,174.42,174.43,174.28,174.4,23847.0
2019-02-04 15:10:00,174.47,174.5,174.35,174.42,21229.0,174.47,174.5,174.35,174.42,21229.0
2019-02-04 15:20:00,174.41,174.48,174.34,174.44,25118.0,174.41,174.48,174.34,174.44,25118.0
2019-02-04 15:30:00,174.4,174.42,174.22,174.27,21300.0,174.4,174.42,174.22,174.27,21300.0
2019-02-04 15:40:00,174.28,174.37,174.16,174.28,34562.0,174.28,174.37,174.16,174.28,34562.0
2019-02-04 15:50:00,174.27,174.28,173.84,173.94,113581.0,174.27,174.28,173.84,173.94,113581.0
2019-02-05 09:30:00,175.31,175.5,173.77,174.01,71175.0,175.31,175.5,173.77,174.01,71175.0
2019-02-05 09:40:00,174.0,174.44,173.8,174.2,26466.0,174.0,174.44,173.8,174.2,26466.0
2019-02-05 09:50:00,174.17,174.34,173.53,173.65,33077.0,174.17,174.34,173.53,173.65,33077.0
2019-02-05 10:00:00,173.65,173.98,173.65,173.87,32291.0,173.65,173.98,173.65,173.87,32291.0
2019-02-05 10:10:00,173.87,174.6,173.61,174.6,47574.0,173.87,174.6,173.61,174.6,47574.0
2019-02-05 10:20:00,174.58,174.82,174.41,174.82,30446.0,174.58,174.82,174.41,174.82,30446.0
2019-02-05 10:30:00,174.8,175.67,174.76,175.32,51412.0,174.8,175.67,174.76,175.32,51412.0
2019-02-05 10:40:00,175.36,175.98,175.31,175.63,24763.0,175.36,175.98,175.31,175.63,24763.0
2019-02-05 10:50:00,175.69,175.69,174.74,174.86,37599.0,175.69,175.69,174.74,174.86,37599.0
2019-02-05 11:00:00,174.96,175.1,174.52,174.64,53813.0,174.96,175.1,174.52,174.64,53813.0
2019-02-05 11:10:00,174.59,175.08,174.51,174.96,20669.0,174.59,175.08,174.51,174.96,20669.0
2019-02-05 11:20:00,174.92,175.22,174.75,174.86,40207.0,174.92,175.22,174.75,174.86,40207.0
2019-02-05 11:30:00,174.93,176.08,174.93,175.87,30125.0,174.93,176.08,174.93,175.87,30125.0
2019-02-05 11:40:00,175.91,176.52,175.91,176.32,51153.0,175.91,176.52,175.91,176.32,51153.0
2019-02-05 11:50:00,176.45,176.89,176.29,176.59,31031.0,176.45,176.89,176.29,176.59,31031.0
2019-02-05 12:00:00,176.53,176.63,176.3,176.45,28382.0,176.53,176.63,176.3,176.45,28382.0
2019-02-05 12:10:00,176.39,176.44,175.75,175.88,24681.0,176.39,176.44,175.75,175.88,24681.0
2019-02-05 12:20:00,175.8,176.09,175.61,176.04,19893.0,175.8,176.09,175.61,176.04,19893.0
2019-02-05 12:30:00,176.03,176.62,176.0,176.53,23544.0,176.03,176.62,176.0,176.53,23544.0
2019-02-05 12:40:00,176.5,176.5,175.66,175.67,11270.0,176.5,176.5,175.66,175.67,11270.0
2019-02-05 12:50:00,175.62,175.78,175.29,175.35,28005.0,175.62,175.78,175.29,175.35,28005.0
2019-02-05 13:00:00,175.27,175.57,175.25,175.26,12198.0,175.27,175.57,175.25,175.26,12198.0
2019-02-05 13:10:00,175.3,175.49,175.29,175.36,14662.0,175.3,175.49,175.29,175.36,14662.0
2019-02-05 13:20:00,175.35,175.51,175.12,175.36,12091.0,175.35,175.51,175.12,175.36,12091.0
2019-02-05 13:30:00,175.32,175.49,175.28,175.31,7449.0,175.32,175.49,175.28,175.31,7449.0
2019-02-05 13:40:00,175.32,176.02,175.24,176.02,17257.0,175.32,176.02,175.24,176.02,17257.0
2019-02-05 13:50:00,176.02,176.19,175.86,176.0,10180.0,176.02,176.19,175.86,176.0,10180.0
2019-02-05 14:00:00,175.88,176.28,175.82,176.22,13588.0,175.88,176.28,175.82,176.22,13588.0
2019-02-05 14:10:00,176.2,176.21,175.92,176.03,11650.0,176.2,176.21,175.92,176.03,11650.0
2019-02-05 14:20:00,176.01,176.04,175.77,175.89,9658.0,176.01,176.04,175.77,175.89,9658.0
2019-02-05 14:30:00,175.89,176.09,175.68,175.96,14550.0,175.89,176.09,175.68,175.96,14550.0
2019-02-05 14:40:00,175.93,176.02,175.78,175.88,8787.0,175.93,176.02,175.78,175.88,8787.0
2019-02-05 14:50:00,175.9,176.16,175.88,176.08,12360.0,175.9,176.16,175.88,176.08,12360.0
2019-02-05 15:00:00,176.06,176.06,175.85,175.92,9721.0,176.06,176.06,175.85,175.92,9721.0
2019-02-05 15:10:00,175.93,175.95,175.75,175.92,8916.0,175.93,175.95,175.75,175.92,8916.0
2019-02-05 15:20:00,175.94,176.01,175.72,175.85,68182.0,175.94,176.01,175.72,175.85,68182.0
2019-02-05 15:30:00,175.85,176.04,175.76,175.92,34703.0,175.85,176.04,175.76,175.92,34703.0
2019-02-05 15:40:00,175.96,176.37,175.93,176.37,57531.0,175.96,176.37,175.93,176.37,57531.0
2019-02-05 15:50:00,176.33,176.38,176.11,176.23,67498.0,176.33,176.38,176.11,176.23,67498.0
2019-02-06 09:30:00,176.23,176.54,175.02,175.13,69222.0,176.23,176.54,175.02,175.13,69222.0
2019-02-06 09:40:00,175.03,175.6,174.8,175.21,57936.0,175.03,175.6,174.8,175.21,57936.0
2019-02-06 09:50:00,175.21,175.21,174.89,175.1,54742.0,175.21,175.21,174.89,175.1,54742.0
2019-02-06 10:00:00,175.04,175.41,174.65,174.65,46726.0,175.04,175.41,174.65,174.65,46726.0
2019-02-06 10:10:00,174.72,174.85,174.36,174.5,48054.0,174.72,174.85,174.36,174.5,48054.0
2019-02-06 10:20:00,174.53,174.53,173.94,174.14,54827.0,174.53,174.53,173.94,174.14,54827.0
2019-02-06 10:30:00,174.18,174.35,173.87,174.35,29002.0,174.18,174.35,173.87,174.35,29002.0
2019-02-06 10:40:00,174.29,174.69,174.29,174.53,23266.0,174.29,174.69,174.29,174.53,23266.0
2019-02-06 10:50:00,174.56,174.65,174.29,174.6,29947.0,174.56,174.65,174.29,174.6,29947.0
2019-02-06 11:00:00,174.55,174.76,174.53,174.59,12789.0,174.55,174.76,174.53,174.59,12789.0
2019-02-06 11:10:00,174.56,174.64,174.06,174.06,13019.0,174.56,174.64,174.06,174.06,13019.0
2019-02-06 11:20:00,174.1,174.4,173.98,174.33,21700.0,174.1,174.4,173.98,174.33,21700.0
2019-02-06 11:30:00,174.39,174.9,174.39,174.86,12973.0,174.39,174.9,174.39,174.86,12973.0
2019-02-06 11:40:00,174.78,175.0,174.63,174.76,9429.0,174.78,175.0,174.63,174.76,9429.0
2019-02-06 11:50:00,174.65,174.88,174.53,174.82,9954.0,174.65,174.88,174.53,174.82,9954.0
2019-02-06 12:00:00,174.74,174.76,174.4,174.41,5368.0,174.74,174.76,174.4,174.41,5368.0
2019-02-06 12:10:00,174.35,174.45,174.0,174.1,6222.0,174.35,174.45,174.0,174.1,6222.0
2019-02-06 12:20:00,174.17,174.34,174.05,174.15,7373.0,174.17,174.34,174.05,174.15,7373.0
2019-02-06 12:30:00,174.13,174.6,174.13,174.6,18745.0,174.13,174.6,174.13,174.6,18745.0
2019-02-06 12:40:00,174.6,174.6,174.2,174.31,7178.0,174.6,174.6,174.2,174.31,7178.0
2019-02-06 12:50:00,174.36,174.67,174.28,174.59,8451.0,174.36,174.67,174.28,174.59,8451.0
2019-02-06 13:00:00,174.59,174.78,174.55,174.63,9632.0,174.59,174.78,174.55,174.63,9632.0
2019-02-06 13:10:00,174.67,175.02,174.54,174.92,10989.0,174.67,175.02,174.54,174.92,10989.0
2019-02-06 13:20:00,174.96,175.04,174.64,174.74,11619.0,174.96,175.04,174.64,174.74,11619.0
2019-02-06 13:30:00,174.8,174.87,174.68,174.81,6425.0,174.8,174.87,174.68,174.81,6425.0
2019-02-06 13:40:00,174.78,174.91,174.7,174.81,9813.0,174.78,174.91,174.7,174.81,9813.0
2019-02-06 13:50:00,174.76,174.76,174.48,174.65,6962.0,174.76,174.76,174.48,174.65,6962.0
2019-02-06 14:00:00,174.6,174.61,174.33,174.33,4395.0,174.6,174.61,174.33,174.33,4395.0
2019-02-06 14:10:00,174.33,174.37,174.18,174.23,17050.0,174.33,174.37,174.18,174.23,17050.0
2019-02-06 14:20:00,174.15,174.29,174.11,174.17,6967.0,174.15,174.29,174.11,174.17,6967.0
2019-02-06 14:30:00,174.17,174.17,173.84,173.85,16442.0,174.17,174.17,173.84,173.85,16442.0
2019-02-06 14:40:00,173.85,173.94,173.59,173.71,19971.0,173.85,173.94,173.59,173.71,19971.0
2019-02-06 14:50:00,173.72,174.21,173.7,174.18,23736.0,173.72,174.21,173.7,174.18,23736.0
2019-02-06 15:00:00,174.12,174.24,173.79,173.91,15742.0,174.12,174.24,173.79,173.91,15742.0
2019-02-06 15:10:00,173.9,173.96,173.72,173.81,35275.0,173.9,173.96,173.72,173.81,35275.0
2019-02-06 15:20:00,173.88,173.91,173.8,173.83,22124.0,173.88,173.91,173.8,173.83,22124.0
2019-02-06 15:30:00,173.84,173.88,173.78,173.86,28518.0,173.84,173.88,173.78,173.86,28518.0
2019-02-06 15:40:00,173.87,173.89,173.66,173.74,31748.0,173.87,173.89,173.66,173.74,31748.0
2019-02-06 15:50:00,173.74,173.94,173.68,173.85,57347.0,173.74,173.94,173.68,173.85,57347.0
2019-02-07 09:30:00,173.61,173.96,170.8,171.56,266792.0,173.61,173.96,170.8,171.56,266792.0
2019-02-07 09:40:00,171.47,172.46,171.18,171.74,40619.0,171.47,172.46,171.18,171.74,40619.0
2019-02-07 09:50:00,171.74,173.0,171.74,172.87,35685.0,171.74,173.0,171.74,172.87,35685.0
2019-02-07 10:00:00,172.92,173.08,172.56,172.99,35207.0,172.92,173.08,172.56,172.99,35207.0
2019-02-07 10:10:00,173.04,173.32,172.59,172.59,39979.0,173.04,173.32,172.59,172.59,39979.0
2019-02-07 10:20:00,172.52,173.38,172.36,173.36,32331.0,172.52,173.38,172.36,173.36,32331.0
2019-02-07 10:30:00,173.38,173.69,173.09,173.09,29037.0,173.38,173.69,173.09,173.09,29037.0
2019-02-07 10:40:00,173.11,173.29,172.65,172.83,54643.0,173.11,173.29,172.65,172.83,54643.0
2019-02-07 10:50:00,172.73,172.75,172.13,172.29,60740.0,172.73,172.75,172.13,172.29,60740.0
2019-02-07 11:00:00,172.24,172.65,171.94,172.46,27644.0,172.24,172.65,171.94,172.46,27644.0
2019-02-07 11:10:00,172.41,172.61,172.1,172.25,24985.0,172.41,172.61,172.1,172.25,24985.0
2019-02-07 11:20:00,172.18,172.29,171.57,171.91,31824.0,172.18,172.29,171.57,171.91,31824.0
2019-02-07 11:30:00,171.94,171.94,170.88,171.66,74002.0,171.94,171.94,170.88,171.66,74002.0
2019-02-07 11:40:00,171.66,171.94,171.27,171.28,28023.0,171.66,171.94,171.27,171.28,28023.0
2019-02-07 11:50:00,171.24,171.87,170.29,170.57,39290.0,171.24,171.87,170.29,170.57,39290.0
2019-02-07 12:00:00,170.53,170.97,170.06,170.95,38479.0,170.53,170.97,170.06,170.95,38479.0
2019-02-07 12:10:00,170.93,171.19,170.56,171.0,33779.0,170.93,171.19,170.56,171.0,33779.0
2019-02-07 12:20:00,170.99,171.46,170.97,171.29,21116.0,170.99,171.46,170.97,171.29,21116.0
2019-02-07 12:30:00,171.28,171.71,171.19,171.36,13552.0,171.28,171.71,171.19,171.36,13552.0
2019-02-07 12:40:00,171.43,171.48,170.75,170.83,13006.0,171.43,171.48,170.75,170.83,13006.0
2019-02-07 12:50:00,170.9,171.23,170.64,171.15,10500.0,170.9,171.23,170.64,171.15,10500.0
2019-02-07 13:00:00,171.1,172.06,171.09,171.87,20569.0,171.1,172.06,171.09,171.87,20569.0
2019-02-07 13:10:00,171.93,171.99,171.56,171.56,20179.0,171.93,171.99,171.56,171.56,20179.0
2019-02-07 13:20:00,171.55,171.87,171.54,171.64,9872.0,171.55,171.87,171.54,171.64,9872.0
2019-02-07 13:30:00,171.82,172.18,171.65,171.65,8846.0,171.82,172.18,171.65,171.65,8846.0
2019-02-07 13:40:00,171.62,171.74,171.29,171.33,20424.0,171.62,171.74,171.29,171.33,20424.0
2019-02-07 13:50:00,171.37,171.74,171.3,171.59,12508.0,171.37,171.74,171.3,171.59,12508.0
2019-02-07 14:00:00,171.57,171.7,171.45,171.62,6999.0,171.57,171.7,171.45,171.62,6999.0
2019-02-07 14:10:00,171.53,171.58,171.32,171.52,9390.0,171.53,171.58,171.32,171.52,9390.0
2019-02-07 14:20:00,171.5,172.05,171.42,172.04,14849.0,171.5,172.05,171.42,172.04,14849.0
2019-02-07 14:30:00,172.0,172.24,171.82,171.82,15560.0,172.0,172.24,171.82,171.82,15560.0
2019-02-07 14:40:00,171.78,172.04,171.53,171.58,13451.0,171.78,172.04,171.53,171.58,13451.0
2019-02-07 14:50:00,171.61,171.61,171.09,171.16,18483.0,171.61,171.61,171.09,171.16,18483.0
2019-02-07 15:00:00,171.19,171.38,170.92,171.11,21823.0,171.19,171.38,170.92,171.11,21823.0
2019-02-07 15:10:00,171.09,171.41,171.05,171.14,11814.0,171.09,171.41,171.05,171.14,11814.0
2019-02-07 15:20:00,171.18,171.22,170.9,171.14,23798.0,171.18,171.22,170.9,171.14,23798.0
2019-02-07 15:30:00,171.18,171.32,171.03,171.12,33271.0,171.18,171.32,171.03,171.12,33271.0
2019-02-07 15:40:00,171.14,171.45,171.11,171.31,55504.0,171.14,171.45,171.11,171.31,55504.0
2019-02-07 15:50:00,171.28,171.63,170.84,171.55,174207.0,171.28,171.63,170.84,171.55,174207.0
2019-02-08 09:30:00,170.46,170.48,169.2,169.79,142469.0,170.46,170.48,169.2,169.79,142469.0
2019-02-08 09:40:00,169.85,170.0,168.68,168.86,74055.0,169.85,170.0,168.68,168.86,74055.0
2019-02-08 09:50:00,168.77,168.97,167.92,167.95,64056.0,168.77,168.97,167.92,167.95,64056.0
2019-02-08 10:00:00,167.93,168.25,167.49,168.04,92771.0,167.93,168.25,167.49,168.04,92771.0
2019-02-08 10:10:00,168.05,168.18,167.11,167.13,83857.0,168.05,168.18,167.11,167.13,83857.0
2019-02-08 10:20:00,167.13,167.22,166.66,166.97,74220.0,167.13,167.22,166.66,166.97,74220.0
2019-02-08 10:30:00,166.97,168.54,166.93,168.52,61419.0,166.97,168.54,166.93,168.52,61419.0
2019-02-08 10:40:00,168.53,168.83,168.02,168.19,74954.0,168.53,168.83,168.02,168.19,74954.0
2019-02-08 10:50:00,168.19,168.28,167.42,167.49,34227.0,168.19,168.28,167.42,167.49,34227.0
2019-02-08 11:00:00,167.43,167.45,166.98,167.12,53594.0,167.43,167.45,166.98,167.12,53594.0
2019-02-08 11:10:00,167.1,167.9,167.04,167.67,21771.0,167.1,167.9,167.04,167.67,21771.0
2019-02-08 11:20:00,167.62,168.08,167.62,167.9,28866.0,167.62,168.08,167.62,167.9,28866.0
2019-02-08 11:30:00,167.86,168.1,167.78,167.95,26494.0,167.86,168.1,167.78,167.95,26494.0
2019-02-08 11:40:00,167.98,168.3,167.64,167.93,24141.0,167.98,168.3,167.64,167.93,24141.0
2019-02-08 11:50:00,167.93,168.61,167.92,168.42,56917.0,167.93,168.61,167.92,168.42,56917.0
2019-02-08 12:00:00,168.42,168.84,168.21,168.35,49930.0,168.42,168.84,168.21,168.35,49930.0
2019-02-08 12:10:00,168.35,168.75,168.34,168.74,22234.0,168.35,168.75,168.34,168.74,22234.0
2019-02-08 12:20:00,168.64,168.88,168.44,168.79,17441.0,168.64,168.88,168.44,168.79,17441.0
2019-02-08 12:30:00,168.79,169.0,168.71,168.8,14267.0,168.79,169.0,168.71,168.8,14267.0
2019-02-08 12:40:00,168.78,169.25,168.78,169.24,13578.0,168.78,169.25,168.78,169.24,13578.0
2019-02-08 12:50:00,169.25,169.4,169.05,169.21,20303.0,169.25,169.4,169.05,169.21,20303.0
2019-02-08 13:00:00,169.14,169.29,168.94,169.0,17398.0,169.14,169.29,168.94,169.0,17398.0
2019-02-08 13:10:00,169.06,169.59,169.06,169.28,20213.0,169.06,169.59,169.06,169.28,20213.0
2019-02-08 13:20:00,169.21,169.37,169.09,169.26,13807.0,169.21,169.37,169.09,169.26,13807.0
2019-02-08 13:30:00,169.23,169.4,169.15,169.31,13485.0,169.23,169.4,169.15,169.31,13485.0
2019-02-08 13:40:00,169.3,169.68,169.3,169.46,19282.0,169.3,169.68,169.3,169.46,19282.0
2019-02-08 13:50:00,169.51,169.71,169.29,169.53,16860.0,169.51,169.71,169.29,169.53,16860.0
2019-02-08 14:00:00,169.57,169.65,169.36,169.53,19816.0,169.57,169.65,169.36,169.53,19816.0
2019-02-08 14:10:00,169.55,170.05,169.54,169.77,17183.0,169.55,170.05,169.54,169.77,17183.0
2019-02-08 14:20:00,169.82,169.84,169.57,169.8,18574.0,169.82,169.84,169.57,169.8,18574.0
2019-02-08 14:30:00,169.75,169.97,169.62,169.65,23491.0,169.75,169.97,169.62,169.65,23491.0
2019-02-08 14:40:00,169.66,170.0,169.61,169.78,17792.0,169.66,170.0,169.61,169.78,17792.0
2019-02-08 14:50:00,169.82,169.97,169.62,169.62,14296.0,169.82,169.97,169.62,169.62,14296.0
2019-02-08 15:00:00,169.59,169.69,169.45,169.56,16529.0,169.59,169.69,169.45,169.56,16529.0
2019-02-08 15:10:00,169.59,169.91,169.54,169.75,19284.0,169.59,169.91,169.54,169.75,19284.0
2019-02-08 15:20:00,169.75,169.81,169.42,169.64,31336.0,169.75,169.81,169.42,169.64,31336.0
2019-02-08 15:30:00,169.64,169.68,169.23,169.51,36101.0,169.64,169.68,169.23,169.51,36101.0
2019-02-08 15:40:00,169.49,169.59,169.34,169.52,50918.0,169.49,169.59,169.34,169.52,50918.0
2019-02-08 15:50:00,169.51,169.94,169.36,169.89,160197.0,169.51,169.94,169.36,169.89,160197.0
2019-02-11 09:30:00,172.22,172.37,170.76,171.39,239286.0,172.22,172.37,170.76,171.39,239286.0
2019-02-11 09:40:00,171.39,171.51,170.05,170.05,90682.0,171.39,171.51,170.05,170.05,90682.0
2019-02-11 09:50:00,170.11,170.11,168.9,169.04,87693.0,170.11,170.11,168.9,169.04,87693.0
2019-02-11 10:00:00,169.04,169.51,168.9,169.19,46961.0,169.04,169.51,168.9,169.19,46961.0
2019-02-11 10:10:00,169.16,169.31,168.51,169.27,89092.0,169.16,169.31,168.51,169.27,89092.0
2019-02-11 10:20:00,169.27,169.68,168.9,168.95,53474.0,169.27,169.68,168.9,168.95,53474.0
2019-02-11 10:30:00,168.98,169.06,168.67,168.77,25339.0,168.98,169.06,168.67,168.77,25339.0
2019-02-11 10:40:00,168.84,168.95,168.64,168.73,34124.0,168.84,168.95,168.64,168.73,34124.0
2019-02-11 10:50:00,168.76,169.0,168.5,168.64,33589.0,168.76,169.0,168.5,168.64,33589.0
2019-02-11 11:00:00,168.66,169.12,167.82,168.03,37556.0,168.66,169.12,167.82,168.03,37556.0
2019-02-11 11:10:00,168.0,168.45,167.94,168.34,26264.0,168.0,168.45,167.94,168.34,26264.0
2019-02-11 11:20:00,168.38,168.39,168.0,168.38,77937.0,168.38,168.39,168.0,168.38,77937.0
2019-02-11 11:30:00,168.32,168.38,168.08,168.25,54160.0,168.32,168.38,168.08,168.25,54160.0
2019-02-11 11:40:00,168.19,168.94,168.19,168.74,31128.0,168.19,168.94,168.19,168.74,31128.0
2019-02-11 11:50:00,168.66,168.67,168.27,168.47,12381.0,168.66,168.67,168.27,168.47,12381.0
2019-02-11 12:00:00,168.44,168.57,168.18,168.28,20068.0,168.44,168.57,168.18,168.28,20068.0
2019-02-11 12:10:00,168.28,168.29,168.06,168.25,36805.0,168.28,168.29,168.06,168.25,36805.0
2019-02-11 12:20:00,168.15,168.41,168.02,168.33,32920.0,168.15,168.41,168.02,168.33,32920.0
2019-02-11 12:30:00,168.32,168.55,168.16,168.19,8840.0,168.32,168.55,168.16,168.19,8840.0
2019-02-11 12:40:00,168.1,168.29,168.08,168.21,10804.0,168.1,168.29,168.08,168.21,10804.0
2019-02-11 12:50:00,168.23,168.24,168.03,168.12,14417.0,168.23,168.24,168.03,168.12,14417.0
2019-02-11 13:00:00,168.05,168.27,168.0,168.22,38279.0,168.05,168.27,168.0,168.22,38279.0
2019-02-11 13:10:00,168.22,168.22,167.39,167.41,53804.0,168.22,168.22,167.39,167.41,53804.0
2019-02-11 13:20:00,167.41,167.52,167.17,167.22,35674.0,167.41,167.52,167.17,167.22,35674.0
2019-02-11 13:30:00,167.26,167.61,167.14,167.15,32517.0,167.26,167.61,167.14,167.15,32517.0
2019-02-11 13:40:00,167.17,167.18,166.85,166.89,40439.0,167.17,167.18,166.85,166.89,40439.0
2019-02-11 13:50:00,166.9,167.15,166.8,166.99,29896.0,166.9,167.15,166.8,166.99,29896.0
2019-02-11 14:00:00,166.99,167.11,166.85,167.1,24687.0,166.99,167.11,166.85,167.1,24687.0
2019-02-11 14:10:00,167.04,167.15,166.79,166.79,25252.0,167.04,167.15,166.79,166.79,25252.0
2019-02-11 14:20:00,166.82,166.99,166.57,166.66,24215.0,166.82,166.99,166.57,166.66,24215.0
2019-02-11 14:30:00,166.66,167.3,166.64,167.3,48671.0,166.66,167.3,166.64,167.3,48671.0
2019-02-11 14:40:00,167.31,167.42,167.0,167.18,21974.0,167.31,167.42,167.0,167.18,21974.0
2019-02-11 14:50:00,167.16,167.94,167.16,167.64,24340.0,167.16,167.94,167.16,167.64,24340.0
2019-02-11 15:00:00,167.69,167.92,167.59,167.74,18640.0,167.69,167.92,167.59,167.74,18640.0
2019-02-11 15:10:00,167.73,168.09,167.7,168.0,21207.0,167.73,168.09,167.7,168.0,21207.0
2019-02-11 15:20:00,167.97,168.26,167.79,167.81,30051.0,167.97,168.26,167.79,167.81,30051.0
2019-02-11 15:30:00,167.82,167.87,167.58,167.79,35468.0,167.82,167.87,167.58,167.79,35468.0
2019-02-11 15:40:00,167.81,168.04,167.75,167.96,49264.0,167.81,168.04,167.75,167.96,49264.0
2019-02-11 15:50:00,167.98,168.28,167.78,168.06,164081.0,167.98,168.28,167.78,168.06,164081.0
2019-02-12 09:30:00,169.04,170.32,169.01,170.07,169860.0,169.04,170.32,169.01,170.07,169860.0
2019-02-12 09:40:00,170.05,170.68,170.0,170.49,98730.0,170.05,170.68,170.0,170.49,98730.0
2019-02-12 09:50:00,170.46,171.08,170.44,170.72,89418.0,170.46,171.08,170.44,170.72,89418.0
2019-02-12 10:00:00,170.71,170.97,170.48,170.82,60193.0,170.71,170.97,170.48,170.82,60193.0
2019-02-12 10:10:00,170.8,170.94,170.48,170.7,63466.0,170.8,170.94,170.48,170.7,63466.0
2019-02-12 10:20:00,170.72,170.91,170.69,170.82,53860.0,170.72,170.91,170.69,170.82,53860.0
2019-02-12 10:30:00,170.81,171.12,170.65,170.98,73894.0,170.81,171.12,170.65,170.98,73894.0
2019-02-12 10:40:00,170.99,171.04,170.73,170.91,53496.0,170.99,171.04,170.73,170.91,53496.0
2019-02-12 10:50:00,170.88,171.37,170.84,171.24,53827.0,170.88,171.37,170.84,171.24,53827.0
2019-02-12 11:00:00,171.27,171.46,171.05,171.15,31860.0,171.27,171.46,171.05,171.15,31860.0
2019-02-12 11:10:00,171.17,171.54,171.04,171.11,40269.0,171.17,171.54,171.04,171.11,40269.0
2019-02-12 11:20:00,171.13,171.13,170.66,170.79,57377.0,171.13,171.13,170.66,170.79,57377.0
2019-02-12 11:30:00,170.79,170.85,170.58,170.62,67567.0,170.79,170.85,170.58,170.62,67567.0
2019-02-12 11:40:00,170.58,170.84,170.52,170.84,48978.0,170.58,170.84,170.52,170.84,48978.0
2019-02-12 11:50:00,170.84,171.1,170.76,171.03,34984.0,170.84,171.1,170.76,171.03,34984.0
2019-02-12 12:00:00,171.04,171.2,170.85,170.95,30263.0,171.04,171.2,170.85,170.95,30263.0
2019-02-12 12:10:00,170.94,171.04,170.59,170.7,30598.0,170.94,171.04,170.59,170.7,30598.0
2019-02-12 12:20:00,170.72,171.09,170.72,171.02,33388.0,170.72,171.09,170.72,171.02,33388.0
2019-02-12 12:30:00,171.03,171.07,170.94,170.99,59465.0,171.03,171.07,170.94,170.99,59465.0
2019-02-12 12:40:00,170.98,171.1,170.86,170.94,28732.0,170.98,171.1,170.86,170.94,28732.0
2019-02-12 12:50:00,170.97,171.04,170.7,170.7,15555.0,170.97,171.04,170.7,170.7,15555.0
2019-02-12 13:00:00,170.68,170.7,170.48,170.67,21000.0,170.68,170.7,170.48,170.67,21000.0
2019-02-12 13:10:00,170.67,170.72,170.25,170.32,17273.0,170.67,170.72,170.25,170.32,17273.0
2019-02-12 13:20:00,170.3,170.3,169.92,169.92,36762.0,170.3,170.3,169.92,169.92,36762.0
2019-02-12 13:30:00,169.96,170.44,169.95,170.13,34739.0,169.96,170.44,169.95,170.13,34739.0
2019-02-12 13:40:00,170.13,170.15,169.95,170.05,18617.0,170.13,170.15,169.95,170.05,18617.0
2019-02-12 13:50:00,170.13,170.38,170.08,170.34,24083.0,170.13,170.38,170.08,170.34,24083.0
2019-02-12 14:00:00,170.36,170.49,170.32,170.35,15728.0,170.36,170.49,170.32,170.35,15728.0
2019-02-12 14:10:00,170.35,170.54,170.31,170.4,13819.0,170.35,170.54,170.31,170.4,13819.0
2019-02-12 14:20:00,170.4,170.66,170.4,170.52,11994.0,170.4,170.66,170.4,170.52,11994.0
2019-02-12 14:30:00,170.54,170.54,170.38,170.43,23684.0,170.54,170.54,170.38,170.43,23684.0
2019-02-12 14:40:00,170.47,170.69,170.34,170.61,15411.0,170.47,170.69,170.34,170.61,15411.0
2019-02-12 14:50:00,170.63,170.75,170.53,170.56,13419.0,170.63,170.75,170.53,170.56,13419.0
2019-02-12 15:00:00,170.61,170.78,170.58,170.75,21858.0,170.61,170.78,170.58,170.75,21858.0
2019-02-12 15:10:00,170.73,170.78,170.47,170.49,18413.0,170.73,170.78,170.47,170.49,18413.0
2019-02-12 15:20:00,170.48,170.69,170.48,170.66,14582.0,170.48,170.69,170.48,170.66,14582.0
2019-02-12 15:30:00,170.7,170.82,170.64,170.73,42165.0,170.7,170.82,170.64,170.73,42165.0
2019-02-12 15:40:00,170.75,170.88,170.59,170.68,51650.0,170.75,170.88,170.59,170.68,51650.0
2019-02-12 15:50:00,170.66,170.69,170.14,170.26,218936.0,170.66,170.69,170.14,170.26,218936.0
2019-02-13 09:30:00,172.98,172.98,171.71,172.08,183190.0,172.98,172.98,171.71,172.08,183190.0
2019-02-13 09:40:00,172.06,173.79,172.0,173.75,99453.0,172.06,173.79,172.0,173.75,99453.0
2019-02-13 09:50:00,173.8,174.29,173.55,173.97,100892.0,173.8,174.29,173.55,173.97,100892.0
2019-02-13 10:00:00,174.02,174.44,173.78,173.8,59452.0,174.02,174.44,173.78,173.8,59452.0
2019-02-13 10:10:00,173.84,174.2,173.5,173.92,82399.0,173.84,174.2,173.5,173.92,82399.0
2019-02-13 10:20:00,173.93,174.32,173.9,174.06,40333.0,173.93,174.32,173.9,174.06,40333.0
2019-02-13 10:30:00,174.11,174.54,173.91,174.27,28038.0,174.11,174.54,173.91,174.27,28038.0
2019-02-13 10:40:00,174.28,174.47,174.05,174.06,21971.0,174.28,174.47,174.05,174.06,21971.0
2019-02-13 10:50:00,174.07,174.35,173.76,174.1,36593.0,174.07,174.35,173.76,174.1,36593.0
2019-02-13 11:00:00,174.11,174.5,173.95,174.05,32836.0,174.11,174.5,173.95,174.05,32836.0
2019-02-13 11:10:00,174.08,174.22,173.83,173.88,26990.0,174.08,174.22,173.83,173.88,26990.0
2019-02-13 11:20:00,173.88,173.92,173.53,173.57,50410.0,173.88,173.92,173.53,173.57,50410.0
2019-02-13 11:30:00,173.54,173.84,173.15,173.65,70080.0,173.54,173.84,173.15,173.65,70080.0
2019-02-13 11:40:00,173.66,174.2,173.58,174.05,42090.0,173.66,174.2,173.58,174.05,42090.0
2019-02-13 11:50:00,174.03,174.7,173.87,174.63,51615.0,174.03,174.7,173.87,174.63,51615.0
2019-02-13 12:00:00,174.62,175.12,174.45,175.03,96260.0,174.62,175.12,174.45,175.03,96260.0
2019-02-13 12:10:00,174.96,175.35,174.95,175.07,36476.0,174.96,175.35,174.95,175.07,36476.0
2019-02-13 12:20:00,175.0,175.15,174.95,175.03,33779.0,175.0,175.15,174.95,175.03,33779.0
2019-02-13 12:30:00,175.02,175.1,174.81,174.83,16767.0,175.02,175.1,174.81,174.83,16767.0
2019-02-13 12:40:00,174.84,174.92,174.62,174.62,16767.0,174.84,174.92,174.62,174.62,16767.0
2019-02-13 12:50:00,174.6,174.66,174.35,174.41,23460.0,174.6,174.66,174.35,174.41,23460.0
2019-02-13 13:00:00,174.4,174.79,174.35,174.59,21703.0,174.4,174.79,174.35,174.59,21703.0
2019-02-13 13:10:00,174.59,174.77,174.0,174.2,62305.0,174.59,174.77,174.0,174.2,62305.0
2019-02-13 13:20:00,174.2,174.53,174.15,174.37,14791.0,174.2,174.53,174.15,174.37,14791.0
2019-02-13 13:30:00,174.34,174.44,174.26,174.41,21222.0,174.34,174.44,174.26,174.41,21222.0
2019-02-13 13:40:00,174.41,174.77,174.39,174.7,20500.0,174.41,174.77,174.39,174.7,20500.0
2019-02-13 13:50:00,174.66,174.66,174.46,174.51,15220.0,174.66,174.66,174.46,174.51,15220.0
2019-02-13 14:00:00,174.51,174.57,174.19,174.2,30268.0,174.51,174.57,174.19,174.2,30268.0
2019-02-13 14:10:00,174.2,174.35,174.18,174.23,20794.0,174.2,174.35,174.18,174.23,20794.0
2019-02-13 14:20:00,174.23,174.54,174.23,174.42,17554.0,174.23,174.54,174.23,174.42,17554.0
2019-02-13 14:30:00,174.37,174.41,174.05,174.09,19564.0,174.37,174.41,174.05,174.09,19564.0
2019-02-13 14:40:00,174.06,174.23,174.0,174.17,28364.0,174.06,174.23,174.0,174.17,28364.0
2019-02-13 14:50:00,174.18,174.28,174.05,174.15,22756.0,174.18,174.28,174.05,174.15,22756.0
2019-02-13 15:00:00,174.16,174.22,173.92,173.95,38200.0,174.16,174.22,173.92,173.95,38200.0
2019-02-13 15:10:00,173.96,174.28,173.96,174.09,35750.0,173.96,174.28,173.96,174.09,35750.0
2019-02-13 15:20:00,174.1,174.22,174.02,174.13,35116.0,174.1,174.22,174.02,174.13,35116.0
2019-02-13 15:30:00,174.17,174.17,173.94,173.98,57398.0,174.17,174.17,173.94,173.98,57398.0
2019-02-13 15:40:00,173.98,174.0,173.55,173.79,90042.0,173.98,174.0,173.55,173.79,90042.0
2019-02-13 15:50:00,173.8,174.02,173.67,173.82,168365.0,173.8,174.02,173.67,173.82,168365.0
2019-02-14 09:30:00,173.5,173.83,172.5,172.79,93902.0,173.5,173.83,172.5,172.79,93902.0
2019-02-14 09:40:00,172.94,173.13,172.09,172.16,40991.0,172.94,173.13,172.09,172.16,40991.0
2019-02-14 09:50:00,172.11,172.44,171.6,172.05,75874.0,172.11,172.44,171.6,172.05,75874.0
2019-02-14 10:00:00,172.04,173.2,171.89,172.32,69950.0,172.04,173.2,171.89,172.32,69950.0
2019-02-14 10:10:00,172.38,172.48,172.0,172.43,35367.0,172.38,172.48,172.0,172.43,35367.0
2019-02-14 10:20:00,172.47,172.87,172.39,172.55,24279.0,172.47,172.87,172.39,172.55,24279.0
2019-02-14 10:30:00,172.6,172.85,171.55,171.62,76940.0,172.6,172.85,171.55,171.62,76940.0
2019-02-14 10:40:00,171.72,172.75,171.66,172.75,33342.0,171.72,172.75,171.66,172.75,33342.0
2019-02-14 10:50:00,172.85,173.08,172.5,172.93,26864.0,172.85,173.08,172.5,172.93,26864.0
2019-02-14 11:00:00,172.97,173.04,172.19,172.39,20352.0,172.97,173.04,172.19,172.39,20352.0
2019-02-14 11:10:00,172.43,172.7,172.2,172.58,17319.0,172.43,172.7,172.2,172.58,17319.0
2019-02-14 11:20:00,172.52,172.56,172.22,172.36,13545.0,172.52,172.56,172.22,172.36,13545.0
2019-02-14 11:30:00,172.44,172.45,171.9,172.23,15822.0,172.44,172.45,171.9,172.23,15822.0
2019-02-14 11:40:00,172.22,172.43,172.22,172.22,14814.0,172.22,172.43,172.22,172.22,14814.0
2019-02-14 11:50:00,172.21,172.3,172.08,172.16,8548.0,172.21,172.3,172.08,172.16,8548.0
2019-02-14 12:00:00,172.1,172.5,172.06,172.29,50941.0,172.1,172.5,172.06,172.29,50941.0
2019-02-14 12:10:00,172.35,172.75,172.3,172.71,13278.0,172.35,172.75,172.3,172.71,13278.0
2019-02-14 12:20:00,172.78,172.96,172.68,172.76,8975.0,172.78,172.96,172.68,172.76,8975.0
2019-02-14 12:30:00,172.8,172.83,172.55,172.76,8095.0,172.8,172.83,172.55,172.76,8095.0
2019-02-14 12:40:00,172.72,172.85,172.69,172.81,13726.0,172.72,172.85,172.69,172.81,13726.0
2019-02-14 12:50:00,172.81,173.09,172.8,172.94,26138.0,172.81,173.09,172.8,172.94,26138.0
2019-02-14 13:00:00,172.97,173.06,172.78,172.87,15732.0,172.97,173.06,172.78,172.87,15732.0
2019-02-14 13:10:00,172.83,172.83,172.61,172.7,9737.0,172.83,172.83,172.61,172.7,9737.0
2019-02-14 13:20:00,172.7,172.76,172.2,172.33,9779.0,172.7,172.76,172.2,172.33,9779.0
2019-02-14 13:30:00,172.41,172.47,172.29,172.29,5531.0,172.41,172.47,172.29,172.29,5531.0
2019-02-14 13:40:00,172.35,172.75,172.29,172.67,22605.0,172.35,172.75,172.29,172.67,22605.0
2019-02-14 13:50:00,172.72,172.83,172.57,172.8,10714.0,172.72,172.83,172.57,172.8,10714.0
2019-02-14 14:00:00,172.83,173.04,172.72,172.99,10055.0,172.83,173.04,172.72,172.99,10055.0
2019-02-14 14:10:00,173.03,173.23,172.92,173.0,16801.0,173.03,173.23,172.92,173.0,16801.0
2019-02-14 14:20:00,172.89,173.16,172.87,172.95,10007.0,172.89,173.16,172.87,172.95,10007.0
2019-02-14 14:30:00,172.95,172.99,172.78,172.98,8772.0,172.95,172.99,172.78,172.98,8772.0
2019-02-14 14:40:00,172.99,173.29,172.95,173.25,13202.0,172.99,173.29,172.95,173.25,13202.0
2019-02-14 14:50:00,173.2,173.52,173.12,173.51,33939.0,173.2,173.52,173.12,173.51,33939.0
2019-02-14 15:00:00,173.55,173.9,173.26,173.33,30262.0,173.55,173.9,173.26,173.33,30262.0
2019-02-14 15:10:00,173.41,173.77,173.34,173.65,54831.0,173.41,173.77,173.34,173.65,54831.0
2019-02-14 15:20:00,173.63,174.24,173.63,174.08,49740.0,173.63,174.24,173.63,174.08,49740.0
2019-02-14 15:30:00,174.13,174.63,174.13,174.31,136091.0,174.13,174.63,174.13,174.31,136091.0
2019-02-14 15:40:00,174.27,174.45,173.75,174.4,99944.0,174.27,174.45,173.75,174.4,99944.0
2019-02-14 15:50:00,174.38,174.96,174.01,174.01,235006.0,174.38,174.96,174.01,174.01,235006.0
2019-02-15 09:30:00,175.5,175.63,173.3,174.22,217558.0,175.5,175.63,173.3,174.22,217558.0
2019-02-15 09:40:00,174.28,174.77,173.58,173.58,86096.0,174.28,174.77,173.58,173.58,86096.0
2019-02-15 09:50:00,173.51,173.77,173.2,173.25,47782.0,173.51,173.77,173.2,173.25,47782.0
2019-02-15 10:00:00,173.31,173.4,172.32,172.38,65084.0,173.31,173.4,172.32,172.38,65084.0
2019-02-15 10:10:00,172.3,172.48,171.94,172.39,55073.0,172.3,172.48,171.94,172.39,55073.0
2019-02-15 10:20:00,172.41,172.53,172.21,172.41,39658.0,172.41,172.53,172.21,172.41,39658.0
2019-02-15 10:30:00,172.42,173.09,172.38,172.64,55642.0,172.42,173.09,172.38,172.64,55642.0
2019-02-15 10:40:00,172.59,173.04,172.45,172.46,32204.0,172.59,173.04,172.45,172.46,32204.0
2019-02-15 10:50:00,172.46,172.47,171.92,172.11,68067.0,172.46,172.47,171.92,172.11,68067.0
2019-02-15 11:00:00,172.19,172.66,172.09,172.27,58577.0,172.19,172.66,172.09,172.27,58577.0
2019-02-15 11:10:00,172.14,172.14,171.53,171.73,41996.0,172.14,172.14,171.53,171.73,41996.0
2019-02-15 11:20:00,171.7,171.81,171.31,171.4,50675.0,171.7,171.81,171.31,171.4,50675.0
2019-02-15 11:30:00,171.28,171.54,170.83,170.89,53452.0,171.28,171.54,170.83,170.89,53452.0
2019-02-15 11:40:00,170.88,171.12,170.46,170.51,68147.0,170.88,171.12,170.46,170.51,68147.0
2019-02-15 11:50:00,170.5,170.75,169.9,169.93,122509.0,170.5,170.75,169.9,169.93,122509.0
2019-02-15 12:00:00,169.92,170.05,169.44,169.45,59149.0,169.92,170.05,169.44,169.45,59149.0
2019-02-15 12:10:00,169.42,169.63,169.26,169.35,52556.0,169.42,169.63,169.26,169.35,52556.0
2019-02-15 12:20:00,169.35,169.55,169.22,169.52,82997.0,169.35,169.55,169.22,169.52,82997.0
2019-02-15 12:30:00,169.51,169.7,169.27,169.61,55764.0,169.51,169.7,169.27,169.61,55764.0
2019-02-15 12:40:00,169.6,169.89,169.5,169.8,80498.0,169.6,169.89,169.5,169.8,80498.0
2019-02-15 12:50:00,169.79,169.79,169.13,169.25,110418.0,169.79,169.79,169.13,169.25,110418.0
2019-02-15 13:00:00,169.23,169.57,169.0,169.09,69673.0,169.23,169.57,169.0,169.09,69673.0
2019-02-15 13:10:00,169.08,169.27,169.03,169.12,62284.0,169.08,169.27,169.03,169.12,62284.0
2019-02-15 13:20:00,169.13,169.8,169.13,169.48,70261.0,169.13,169.8,169.13,169.48,70261.0
2019-02-15 13:30:00,169.5,169.74,169.27,169.27,75873.0,169.5,169.74,169.27,169.27,75873.0
2019-02-15 13:40:00,169.31,169.38,169.15,169.29,40527.0,169.31,169.38,169.15,169.29,40527.0
2019-02-15 13:50:00,169.26,169.83,169.22,169.81,32782.0,169.26,169.83,169.22,169.81,32782.0
2019-02-15 14:00:00,169.83,169.88,169.6,169.83,33354.0,169.83,169.88,169.6,169.83,33354.0
2019-02-15 14:10:00,169.88,169.88,169.53,169.61,43544.0,169.88,169.88,169.53,169.61,43544.0
2019-02-15 14:20:00,169.59,169.66,169.49,169.66,30744.0,169.59,169.66,169.49,169.66,30744.0
2019-02-15 14:30:00,169.65,170.04,169.6,170.04,27890.0,169.65,170.04,169.6,170.04,27890.0
2019-02-15 14:40:00,170.05,170.31,170.01,170.18,31982.0,170.05,170.31,170.01,170.18,31982.0
2019-02-15 14:50:00,170.21,170.3,170.0,170.28,28322.0,170.21,170.3,170.0,170.28,28322.0
2019-02-15 15:00:00,170.28,170.31,170.1,170.16,39492.0,170.28,170.31,170.1,170.16,39492.0
2019-02-15 15:10:00,170.17,170.19,170.03,170.09,36561.0,170.17,170.19,170.03,170.09,36561.0
2019-02-15 15:20:00,170.08,170.23,170.0,170.19,60091.0,170.08,170.23,170.0,170.19,60091.0
2019-02-15 15:30:00,170.19,170.31,170.19,170.23,67127.0,170.19,170.31,170.19,170.23,67127.0
2019-02-15 15:40:00,170.21,170.46,170.16,170.23,99272.0,170.21,170.46,170.16,170.23,99272.0
2019-02-15 15:50:00,170.25,170.27,169.92,170.05,225375.0,170.25,170.27,169.92,170.05,225375.0
2019-02-19 09:30:00,169.53,171.5,169.2,170.57,407607.0,169.53,171.5,169.2,170.57,407607.0
2019-02-19 09:40:00,170.68,170.73,169.93,170.42,128486.0,170.68,170.73,169.93,170.42,128486.0
2019-02-19 09:50:00,170.43,171.42,170.09,171.1,80581.0,170.43,171.42,170.09,171.1,80581.0
2019-02-19 10:00:00,171.07,171.45,170.84,171.1,71137.0,171.07,171.45,170.84,171.1,71137.0
2019-02-19 10:10:00,171.11,172.09,171.1,171.65,71711.0,171.11,172.09,171.1,171.65,71711.0
2019-02-19 10:20:00,171.7,171.7,171.18,171.46,43423.0,171.7,171.7,171.18,171.46,43423.0
2019-02-19 10:30:00,171.4,171.9,171.3,171.32,38650.0,171.4,171.9,171.3,171.32,38650.0
2019-02-19 10:40:00,171.29,171.49,171.05,171.37,31527.0,171.29,171.49,171.05,171.37,31527.0
2019-02-19 10:50:00,171.34,171.6,171.29,171.52,27602.0,171.34,171.6,171.29,171.52,27602.0
2019-02-19 11:00:00,171.56,171.9,171.38,171.61,65768.0,171.56,171.9,171.38,171.61,65768.0
2019-02-19 11:10:00,171.5,171.56,171.23,171.4,42014.0,171.5,171.56,171.23,171.4,42014.0
2019-02-19 11:20:00,171.33,171.69,171.13,171.16,33804.0,171.33,171.69,171.13,171.16,33804.0
2019-02-19 11:30:00,171.13,171.71,171.13,171.5,29343.0,171.13,171.71,171.13,171.5,29343.0
2019-02-19 11:40:00,171.48,171.74,171.39,171.62,28686.0,171.48,171.74,171.39,171.62,28686.0
2019-02-19 11:50:00,171.6,171.91,171.5,171.91,40509.0,171.6,171.91,171.5,171.91,40509.0
2019-02-19 12:00:00,171.88,171.88,171.18,171.31,37111.0,171.88,171.88,171.18,171.31,37111.0
2019-02-19 12:10:00,171.31,171.55,171.06,171.46,27255.0,171.31,171.55,171.06,171.46,27255.0
2019-02-19 12:20:00,171.55,171.8,171.42,171.79,18144.0,171.55,171.8,171.42,171.79,18144.0
2019-02-19 12:30:00,171.79,171.98,171.51,171.92,33392.0,171.79,171.98,171.51,171.92,33392.0
2019-02-19 12:40:00,171.91,172.34,171.88,172.22,49722.0,171.91,172.34,171.88,172.22,49722.0
2019-02-19 12:50:00,172.14,172.44,171.97,172.28,26840.0,172.14,172.44,171.97,172.28,26840.0
2019-02-19 13:00:00,172.3,172.35,172.03,172.16,39105.0,172.3,172.35,172.03,172.16,39105.0
2019-02-19 13:10:00,172.11,172.32,171.88,171.97,55593.0,172.11,172.32,171.88,171.97,55593.0
2019-02-19 13:20:00,171.97,172.17,171.88,172.03,38115.0,171.97,172.17,171.88,172.03,38115.0
2019-02-19 13:30:00,172.02,172.12,171.89,172.02,26542.0,172.02,172.12,171.89,172.02,26542.0
2019-02-19 13:40:00,172.06,172.07,171.85,172.04,50233.0,172.06,172.07,171.85,172.04,50233.0
2019-02-19 13:50:00,172.06,172.35,171.95,172.31,25353.0,172.06,172.35,171.95,172.31,25353.0
2019-02-19 14:00:00,172.32,172.42,172.25,172.3,19874.0,172.32,172.42,172.25,172.3,19874.0
2019-02-19 14:10:00,172.32,172.33,172.19,172.25,29980.0,172.32,172.33,172.19,172.25,29980.0
2019-02-19 14:20:00,172.2,172.61,172.16,172.39,50106.0,172.2,172.61,172.16,172.39,50106.0
2019-02-19 14:30:00,172.39,172.62,172.3,172.57,39702.0,172.39,172.62,172.3,172.57,39702.0
2019-02-19 14:40:00,172.59,172.97,172.58,172.95,62580.0,172.59,172.97,172.58,172.95,62580.0
2019-02-19 14:50:00,172.98,173.38,172.94,173.19,41271.0,172.98,173.38,172.94,173.19,41271.0
2019-02-19 15:00:00,173.2,173.22,172.96,173.1,27827.0,173.2,173.22,172.96,173.1,27827.0
2019-02-19 15:10:00,173.07,173.6,172.66,172.78,123111.0,173.07,173.6,172.66,172.78,123111.0
2019-02-19 15:20:00,172.77,172.97,172.64,172.84,54541.0,172.77,172.97,172.64,172.84,54541.0
2019-02-19 15:30:00,172.8,172.8,172.53,172.58,39466.0,172.8,172.8,172.53,172.58,39466.0
2019-02-19 15:40:00,172.58,172.76,172.47,172.49,69106.0,172.58,172.76,172.47,172.49,69106.0
2019-02-19 15:50:00,172.47,172.66,172.21,172.46,173169.0,172.47,172.66,172.21,172.46,173169.0
2019-02-20 09:30:00,173.71,174.79,173.3,174.64,205419.0,173.71,174.79,173.3,174.64,205419.0
2019-02-20 09:40:00,174.6,175.0,173.74,174.16,128492.0,174.6,175.0,173.74,174.16,128492.0
2019-02-20 09:50:00,174.14,175.25,174.14,174.92,81552.0,174.14,175.25,174.14,174.92,81552.0
2019-02-20 10:00:00,174.88,175.31,174.75,175.11,84924.0,174.88,175.31,174.75,175.11,84924.0
2019-02-20 10:10:00,175.12,175.93,174.93,175.93,113819.0,175.12,175.93,174.93,175.93,113819.0
2019-02-20 10:20:00,175.91,176.09,175.28,175.51,56125.0,175.91,176.09,175.28,175.51,56125.0
2019-02-20 10:30:00,175.49,175.58,174.79,174.99,43634.0,175.49,175.58,174.79,174.99,43634.0
2019-02-20 10:40:00,175.03,175.42,175.01,175.14,32577.0,175.03,175.42,175.01,175.14,32577.0
2019-02-20 10:50:00,175.07,175.34,175.03,175.13,30913.0,175.07,175.34,175.03,175.13,30913.0
2019-02-20 11:00:00,175.08,175.11,174.59,174.84,61145.0,175.08,175.11,174.59,174.84,61145.0
2019-02-20 11:10:00,174.85,175.03,174.72,175.03,33171.0,174.85,175.03,174.72,175.03,33171.0
2019-02-20 11:20:00,174.99,175.1,174.31,174.39,34138.0,174.99,175.1,174.31,174.39,34138.0
2019-02-20 11:30:00,174.42,174.45,173.88,174.35,52315.0,174.42,174.45,173.88,174.35,52315.0
2019-02-20 11:40:00,174.39,174.71,174.34,174.48,29429.0,174.39,174.71,174.34,174.48,29429.0
2019-02-20 11:50:00,174.52,174.58,174.33,174.51,23668.0,174.52,174.58,174.33,174.51,23668.0
2019-02-20 12:00:00,174.5,174.54,173.9,174.13,45422.0,174.5,174.54,173.9,174.13,45422.0
2019-02-20 12:10:00,174.1,174.34,174.0,174.14,40427.0,174.1,174.34,174.0,174.14,40427.0
2019-02-20 12:20:00,174.16,174.24,173.62,173.65,27750.0,174.16,174.24,173.62,173.65,27750.0
2019-02-20 12:30:00,173.65,173.65,173.34,173.45,28325.0,173.65,173.65,173.34,173.45,28325.0
2019-02-20 12:40:00,173.5,173.52,173.31,173.46,25020.0,173.5,173.52,173.31,173.46,25020.0
2019-02-20 12:50:00,173.46,173.54,173.1,173.13,29239.0,173.46,173.54,173.1,173.13,29239.0
2019-02-20 13:00:00,173.11,173.25,173.01,173.02,24644.0,173.11,173.25,173.01,173.02,24644.0
2019-02-20 13:10:00,173.0,173.01,172.77,172.98,69147.0,173.0,173.01,172.77,172.98,69147.0
2019-02-20 13:20:00,172.97,173.24,172.95,173.19,60651.0,172.97,173.24,172.95,173.19,60651.0
2019-02-20 13:30:00,173.17,173.18,172.35,172.39,105114.0,173.17,173.18,172.35,172.39,105114.0
2019-02-20 13:40:00,172.39,172.7,172.3,172.41,51193.0,172.39,172.7,172.3,172.41,51193.0
2019-02-20 13:50:00,172.35,172.38,171.8,171.8,81817.0,172.35,172.38,171.8,171.8,81817.0
2019-02-20 14:00:00,171.8,172.08,170.98,171.55,179666.0,171.8,172.08,170.98,171.55,179666.0
2019-02-20 14:10:00,171.59,171.82,171.21,171.24,49772.0,171.59,171.82,171.21,171.24,49772.0
2019-02-20 14:20:00,171.23,171.29,170.57,170.84,90372.0,171.23,171.29,170.57,170.84,90372.0
2019-02-20 14:30:00,170.79,171.42,170.71,171.02,161157.0,170.79,171.42,170.71,171.02,161157.0
2019-02-20 14:40:00,171.04,171.2,170.86,171.04,59386.0,171.04,171.2,170.86,171.04,59386.0
2019-02-20 14:50:00,171.0,171.15,170.51,170.61,85807.0,171.0,171.15,170.51,170.61,85807.0
2019-02-20 15:00:00,170.59,170.95,170.51,170.86,88313.0,170.59,170.95,170.51,170.86,88313.0
2019-02-20 15:10:00,170.87,171.12,170.83,171.08,68422.0,170.87,171.12,170.83,171.08,68422.0
2019-02-20 15:20:00,171.09,171.31,171.04,171.17,72761.0,171.09,171.31,171.04,171.17,72761.0
2019-02-20 15:30:00,171.13,171.26,171.04,171.13,104378.0,171.13,171.26,171.04,171.13,104378.0
2019-02-20 15:40:00,171.13,171.18,170.91,170.98,98256.0,171.13,171.18,170.91,170.98,98256.0
2019-02-20 15:50:00,170.97,171.2,170.9,171.18,136342.0,170.97,171.2,170.9,171.18,136342.0
2019-02-21 09:30:00,171.73,172.29,169.73,170.25,343564.0,171.73,172.29,169.73,170.25,343564.0
2019-02-21 09:40:00,170.28,171.33,170.26,171.12,227369.0,170.28,171.33,170.26,171.12,227369.0
2019-02-21 09:50:00,171.1,172.55,171.05,172.19,171517.0,171.1,172.55,171.05,172.19,171517.0
2019-02-21 10:00:00,172.19,172.25,170.95,171.51,132588.0,172.19,172.25,170.95,171.51,132588.0
2019-02-21 10:10:00,171.51,171.54,170.9,171.26,63194.0,171.51,171.54,170.9,171.26,63194.0
2019-02-21 10:20:00,171.24,171.25,170.94,171.04,56746.0,171.24,171.25,170.94,171.04,56746.0
2019-02-21 10:30:00,171.05,171.35,170.93,171.07,39601.0,171.05,171.35,170.93,171.07,39601.0
2019-02-21 10:40:00,171.05,171.13,170.45,170.68,54619.0,171.05,171.13,170.45,170.68,54619.0
2019-02-21 10:50:00,170.68,170.87,170.48,170.7,34418.0,170.68,170.87,170.48,170.7,34418.0
2019-02-21 11:00:00,170.7,170.75,170.1,170.43,38567.0,170.7,170.75,170.1,170.43,38567.0
2019-02-21 11:10:00,170.48,170.87,170.18,170.76,55017.0,170.48,170.87,170.18,170.76,55017.0
2019-02-21 11:20:00,170.81,171.22,170.59,171.08,49036.0,170.81,171.22,170.59,171.08,49036.0
2019-02-21 11:30:00,171.12,172.39,170.92,172.08,159568.0,171.12,172.39,170.92,172.08,159568.0
2019-02-21 11:40:00,172.09,172.29,171.78,171.86,76800.0,172.09,172.29,171.78,171.86,76800.0
2019-02-21 11:50:00,171.9,172.23,171.45,172.06,34416.0,171.9,172.23,171.45,172.06,34416.0
2019-02-21 12:00:00,172.14,172.38,171.91,172.14,56640.0,172.14,172.38,171.91,172.14,56640.0
2019-02-21 12:10:00,172.14,172.21,171.61,171.69,34027.0,172.14,172.21,171.61,171.69,34027.0
2019-02-21 12:20:00,171.68,171.96,171.64,171.69,24556.0,171.68,171.96,171.64,171.69,24556.0
2019-02-21 12:30:00,171.62,171.82,171.53,171.76,73880.0,171.62,171.82,171.53,171.76,73880.0
2019-02-21 12:40:00,171.78,172.17,171.64,171.94,44280.0,171.78,172.17,171.64,171.94,44280.0
2019-02-21 12:50:00,171.96,172.89,171.9,172.62,127912.0,171.96,172.89,171.9,172.62,127912.0
2019-02-21 13:00:00,172.68,172.73,172.0,172.08,39190.0,172.68,172.73,172.0,172.08,39190.0
2019-02-21 13:10:00,172.09,172.27,171.95,172.08,40563.0,172.09,172.27,171.95,172.08,40563.0
2019-02-21 13:20:00,172.08,172.08,171.74,171.85,25271.0,172.08,172.08,171.74,171.85,25271.0
2019-02-21 13:30:00,171.88,171.91,171.59,171.65,30619.0,171.88,171.91,171.59,171.65,30619.0
2019-02-21 13:40:00,171.66,172.35,171.65,172.32,29362.0,171.66,172.35,171.65,172.32,29362.0
2019-02-21 13:50:00,172.35,172.79,172.26,172.75,50223.0,172.35,172.79,172.26,172.75,50223.0
2019-02-21 14:00:00,172.71,172.83,172.18,172.21,28314.0,172.71,172.83,172.18,172.21,28314.0
2019-02-21 14:10:00,172.19,172.19,171.64,171.64,39671.0,172.19,172.19,171.64,171.64,39671.0
2019-02-21 14:20:00,171.65,171.94,171.34,171.51,41126.0,171.65,171.94,171.34,171.51,41126.0
2019-02-21 14:30:00,171.46,171.64,171.23,171.39,40099.0,171.46,171.64,171.23,171.39,40099.0
2019-02-21 14:40:00,171.43,171.7,171.17,171.21,37014.0,171.43,171.7,171.17,171.21,37014.0
2019-02-21 14:50:00,171.23,171.51,170.96,171.36,43365.0,171.23,171.51,170.96,171.36,43365.0
2019-02-21 15:00:00,171.34,171.65,171.26,171.65,41361.0,171.34,171.65,171.26,171.65,41361.0
2019-02-21 15:10:00,171.59,171.68,171.49,171.53,35563.0,171.59,171.68,171.49,171.53,35563.0
2019-02-21 15:20:00,171.51,171.88,171.51,171.8,60694.0,171.51,171.88,171.51,171.8,60694.0
2019-02-21 15:30:00,171.77,171.85,171.28,171.56,62574.0,171.77,171.85,171.28,171.56,62574.0
2019-02-21 15:40:00,171.58,171.61,171.17,171.49,96584.0,171.58,171.61,171.17,171.49,96584.0
2019-02-21 15:50:00,171.48,172.06,171.2,171.77,277960.0,171.48,172.06,171.2,171.77,277960.0
2019-02-22 09:30:00,173.85,174.17,166.01,167.92,786502.0,173.85,174.17,166.01,167.92,786502.0
2019-02-22 09:40:00,167.93,169.5,167.92,168.7,340806.0,167.93,169.5,167.92,168.7,340806.0
2019-02-22 09:50:00,168.76,168.92,166.4,166.78,476118.0,168.76,168.92,166.4,166.78,476118.0
2019-02-22 10:00:00,166.8,168.5,166.7,168.41,326188.0,166.8,168.5,166.7,168.41,326188.0
2019-02-22 10:10:00,168.4,168.5,165.49,165.94,467555.0,168.4,168.5,165.49,165.94,467555.0
2019-02-22 10:20:00,165.89,166.16,165.18,165.33,229737.0,165.89,166.16,165.18,165.33,229737.0
2019-02-22 10:30:00,165.38,165.52,164.1,164.39,420435.0,165.38,165.52,164.1,164.39,420435.0
2019-02-22 10:40:00,164.38,165.77,164.0,165.27,387358.0,164.38,165.77,164.0,165.27,387358.0
2019-02-22 10:50:00,165.27,166.26,165.21,166.2,220078.0,165.27,166.26,165.21,166.2,220078.0
2019-02-22 11:00:00,166.21,166.75,165.71,165.93,188823.0,166.21,166.75,165.71,165.93,188823.0
2019-02-22 11:10:00,165.8,166.0,165.37,165.37,133397.0,165.8,166.0,165.37,165.37,133397.0
2019-02-22 11:20:00,165.38,166.46,165.12,166.46,206892.0,165.38,166.46,165.12,166.46,206892.0
2019-02-22 11:30:00,166.41,167.09,166.2,167.09,171723.0,166.41,167.09,166.2,167.09,171723.0
2019-02-22 11:40:00,167.04,167.37,166.59,167.04,124114.0,167.04,167.37,166.59,167.04,124114.0
2019-02-22 11:50:00,167.04,167.87,166.97,167.78,96537.0,167.04,167.87,166.97,167.78,96537.0
2019-02-22 12:00:00,167.73,167.88,167.17,167.17,84397.0,167.73,167.88,167.17,167.17,84397.0
2019-02-22 12:10:00,167.14,167.2,166.68,166.73,67180.0,167.14,167.2,166.68,166.73,67180.0
2019-02-22 12:20:00,166.7,166.9,166.3,166.78,84798.0,166.7,166.9,166.3,166.78,84798.0
2019-02-22 12:30:00,166.75,167.4,166.71,167.3,122122.0,166.75,167.4,166.71,167.3,122122.0
2019-02-22 12:40:00,167.28,167.5,167.0,167.16,62957.0,167.28,167.5,167.0,167.16,62957.0
2019-02-22 12:50:00,167.14,167.14,166.68,167.06,33859.0,167.14,167.14,166.68,167.06,33859.0
2019-02-22 13:00:00,167.04,167.08,166.9,167.07,39792.0,167.04,167.08,166.9,167.07,39792.0
2019-02-22 13:10:00,167.13,167.26,166.92,167.01,55893.0,167.13,167.26,166.92,167.01,55893.0
2019-02-22 13:20:00,167.05,167.12,166.75,167.12,34681.0,167.05,167.12,166.75,167.12,34681.0
2019-02-22 13:30:00,167.12,167.38,167.03,167.03,54957.0,167.12,167.38,167.03,167.03,54957.0
2019-02-22 13:40:00,167.05,167.08,166.68,166.71,32612.0,167.05,167.08,166.68,166.71,32612.0
2019-02-22 13:50:00,166.76,167.15,166.68,166.97,40988.0,166.76,167.15,166.68,166.97,40988.0
2019-02-22 14:00:00,167.01,167.06,166.66,167.06,63437.0,167.01,167.06,166.66,167.06,63437.0
2019-02-22 14:10:00,167.03,167.35,166.92,167.11,143125.0,167.03,167.35,166.92,167.11,143125.0
2019-02-22 14:20:00,167.1,167.62,167.05,167.6,99018.0,167.1,167.62,167.05,167.6,99018.0
2019-02-22 14:30:00,167.54,167.9,167.0,167.06,85786.0,167.54,167.9,167.0,167.06,85786.0
2019-02-22 14:40:00,167.05,167.05,166.12,166.13,169509.0,167.05,167.05,166.12,166.13,169509.0
2019-02-22 14:50:00,166.05,166.45,166.0,166.0,95430.0,166.05,166.45,166.0,166.0,95430.0
2019-02-22 15:00:00,166.0,166.73,165.88,166.14,115127.0,166.0,166.73,165.88,166.14,115127.0
2019-02-22 15:10:00,166.16,166.7,166.08,166.48,119580.0,166.16,166.7,166.08,166.48,119580.0
2019-02-22 15:20:00,166.41,166.56,166.24,166.53,89789.0,166.41,166.56,166.24,166.53,89789.0
2019-02-22 15:30:00,166.55,166.7,166.24,166.5,125746.0,166.55,166.7,166.24,166.5,125746.0
2019-02-22 15:40:00,166.54,166.88,166.33,166.86,177109.0,166.54,166.88,166.33,166.86,177109.0
2019-02-22 15:50:00,166.87,167.38,166.6,167.21,478126.0,166.87,167.38,166.6,167.21,478126.0
2019-02-25 09:30:00,170.01,170.55,166.69,169.5,908396.0,170.01,170.55,166.69,169.5,908396.0
2019-02-25 09:40:00,169.6,169.78,168.06,168.46,295132.0,169.6,169.78,168.06,168.46,295132.0
2019-02-25 09:50:00,168.39,169.16,167.74,168.64,177353.0,168.39,169.16,167.74,168.64,177353.0
2019-02-25 10:00:00,168.61,168.91,167.85,167.97,102072.0,168.61,168.91,167.85,167.97,102072.0
2019-02-25 10:10:00,167.89,168.11,167.25,167.61,118952.0,167.89,168.11,167.25,167.61,118952.0
2019-02-25 10:20:00,167.63,167.66,166.44,166.7,181756.0,167.63,167.66,166.44,166.7,181756.0
2019-02-25 10:30:00,166.7,167.26,166.56,166.7,83614.0,166.7,167.26,166.56,166.7,83614.0
2019-02-25 10:40:00,166.69,167.46,166.21,166.38,133030.0,166.69,167.46,166.21,166.38,133030.0
2019-02-25 10:50:00,166.35,166.74,166.06,166.7,118047.0,166.35,166.74,166.06,166.7,118047.0
2019-02-25 11:00:00,166.7,166.81,166.31,166.52,90532.0,166.7,166.81,166.31,166.52,90532.0
2019-02-25 11:10:00,166.53,166.73,165.76,165.91,109335.0,166.53,166.73,165.76,165.91,109335.0
2019-02-25 11:20:00,165.93,166.07,165.51,165.63,121516.0,165.93,166.07,165.51,165.63,121516.0
2019-02-25 11:30:00,165.63,166.42,165.6,166.17,83637.0,165.63,166.42,165.6,166.17,83637.0
2019-02-25 11:40:00,166.17,166.5,165.87,166.48,70088.0,166.17,166.5,165.87,166.48,70088.0
2019-02-25 11:50:00,166.42,166.52,165.97,166.25,100793.0,166.42,166.52,165.97,166.25,100793.0
2019-02-25 12:00:00,166.24,166.3,165.67,165.7,54090.0,166.24,166.3,165.67,165.7,54090.0
2019-02-25 12:10:00,165.69,166.05,165.67,165.85,58356.0,165.69,166.05,165.67,165.85,58356.0
2019-02-25 12:20:00,165.81,165.85,165.32,165.43,76283.0,165.81,165.85,165.32,165.43,76283.0
2019-02-25 12:30:00,165.41,165.84,165.4,165.68,55221.0,165.41,165.84,165.4,165.68,55221.0
2019-02-25 12:40:00,165.67,165.76,165.44,165.61,42339.0,165.67,165.76,165.44,165.61,42339.0
2019-02-25 12:50:00,165.64,165.64,165.15,165.31,54073.0,165.64,165.64,165.15,165.31,54073.0
2019-02-25 13:00:00,165.33,165.49,165.25,165.3,31960.0,165.33,165.49,165.25,165.3,31960.0
2019-02-25 13:10:00,165.28,165.74,165.27,165.64,43677.0,165.28,165.74,165.27,165.64,43677.0
2019-02-25 13:20:00,165.65,165.68,165.27,165.28,30859.0,165.65,165.68,165.27,165.28,30859.0
2019-02-25 13:30:00,165.3,165.34,165.2,165.27,32736.0,165.3,165.34,165.2,165.27,32736.0
2019-02-25 13:40:00,165.31,165.57,165.27,165.47,35391.0,165.31,165.57,165.27,165.47,35391.0
2019-02-25 13:50:00,165.41,165.49,165.21,165.4,47790.0,165.41,165.49,165.21,165.4,47790.0
2019-02-25 14:00:00,165.37,165.55,165.33,165.45,41000.0,165.37,165.55,165.33,165.45,41000.0
2019-02-25 14:10:00,165.46,165.5,165.32,165.42,55806.0,165.46,165.5,165.32,165.42,55806.0
2019-02-25 14:20:00,165.48,165.9,165.29,165.84,114093.0,165.48,165.9,165.29,165.84,114093.0
2019-02-25 14:30:00,165.85,165.88,165.52,165.74,69061.0,165.85,165.88,165.52,165.74,69061.0
2019-02-25 14:40:00,165.74,165.87,165.67,165.75,41180.0,165.74,165.87,165.67,165.75,41180.0
2019-02-25 14:50:00,165.75,165.78,165.51,165.64,87086.0,165.75,165.78,165.51,165.64,87086.0
2019-02-25 15:00:00,165.64,165.67,165.33,165.55,92731.0,165.64,165.67,165.33,165.55,92731.0
2019-02-25 15:10:00,165.57,165.74,165.47,165.47,48240.0,165.57,165.74,165.47,165.47,48240.0
2019-02-25 15:20:00,165.52,165.6,165.21,165.32,94631.0,165.52,165.6,165.21,165.32,94631.0
2019-02-25 15:30:00,165.34,165.4,165.22,165.29,102458.0,165.34,165.4,165.22,165.29,102458.0
2019-02-25 15:40:00,165.29,165.63,165.19,165.3,181460.0,165.29,165.63,165.19,165.3,181460.0
2019-02-25 15:50:00,165.32,165.58,164.86,165.0,469187.0,165.32,165.58,164.86,165.0,469187.0
2019-02-26 09:30:00,164.0,164.34,161.13,161.47,507275.0,164.0,164.34,161.13,161.47,507275.0
2019-02-26 09:40:00,161.44,162.61,161.22,161.25,208132.0,161.44,162.61,161.22,161.25,208132.0
2019-02-26 09:50:00,161.23,161.6,161.03,161.38,163946.0,161.23,161.6,161.03,161.38,163946.0
2019-02-26 10:00:00,161.45,162.25,161.23,161.53,140926.0,161.45,162.25,161.23,161.53,140926.0
2019-02-26 10:10:00,161.51,161.82,161.26,161.59,105435.0,161.51,161.82,161.26,161.59,105435.0
2019-02-26 10:20:00,161.62,161.69,161.2,161.36,83731.0,161.62,161.69,161.2,161.36,83731.0
2019-02-26 10:30:00,161.43,161.54,161.05,161.31,74934.0,161.43,161.54,161.05,161.31,74934.0
2019-02-26 10:40:00,161.29,161.57,160.6,161.03,196358.0,161.29,161.57,160.6,161.03,196358.0
2019-02-26 10:50:00,161.03,161.33,160.81,160.87,74034.0,161.03,161.33,160.81,160.87,74034.0
2019-02-26 11:00:00,160.81,160.89,160.6,160.85,80451.0,160.81,160.89,160.6,160.85,80451.0
2019-02-26 11:10:00,160.85,161.43,160.79,161.36,114710.0,160.85,161.43,160.79,161.36,114710.0
2019-02-26 11:20:00,161.38,161.6,160.92,161.6,109511.0,161.38,161.6,160.92,161.6,109511.0
2019-02-26 11:30:00,161.6,162.43,161.54,162.25,111108.0,161.6,162.43,161.54,162.25,111108.0
2019-02-26 11:40:00,162.28,162.5,161.77,162.1,75468.0,162.28,162.5,161.77,162.1,75468.0
2019-02-26 11:50:00,162.09,162.16,161.78,161.87,29378.0,162.09,162.16,161.78,161.87,29378.0
2019-02-26 12:00:00,161.86,161.86,161.38,161.38,43315.0,161.86,161.86,161.38,161.38,43315.0
2019-02-26 12:10:00,161.37,161.8,161.25,161.65,41152.0,161.37,161.8,161.25,161.65,41152.0
2019-02-26 12:20:00,161.65,162.05,161.48,162.0,77785.0,161.65,162.05,161.48,162.0,77785.0
2019-02-26 12:30:00,162.03,162.14,161.88,162.07,58923.0,162.03,162.14,161.88,162.07,58923.0
2019-02-26 12:40:00,162.08,162.25,161.82,161.82,37435.0,162.08,162.25,161.82,161.82,37435.0
2019-02-26 12:50:00,161.82,161.95,161.7,161.95,32541.0,161.82,161.95,161.7,161.95,32541.0
2019-02-26 13:00:00,161.92,162.28,161.9,162.22,38943.0,161.92,162.28,161.9,162.22,38943.0
2019-02-26 13:10:00,162.23,162.45,162.02,162.18,49533.0,162.23,162.45,162.02,162.18,49533.0
2019-02-26 13:20:00,162.22,162.27,161.95,161.99,40386.0,162.22,162.27,161.95,161.99,40386.0
2019-02-26 13:30:00,161.96,162.13,161.75,162.01,46941.0,161.96,162.13,161.75,162.01,46941.0
2019-02-26 13:40:00,162.09,162.22,161.97,162.19,31543.0,162.09,162.22,161.97,162.19,31543.0
2019-02-26 13:50:00,162.24,162.25,162.0,162.07,33820.0,162.24,162.25,162.0,162.07,33820.0
2019-02-26 14:00:00,162.07,162.21,162.01,162.08,42333.0,162.07,162.21,162.01,162.08,42333.0
2019-02-26 14:10:00,162.05,162.13,161.95,162.13,61810.0,162.05,162.13,161.95,162.13,61810.0
2019-02-26 14:20:00,162.13,162.22,161.89,162.19,82194.0,162.13,162.22,161.89,162.19,82194.0
2019-02-26 14:30:00,162.22,162.25,162.05,162.11,55154.0,162.22,162.25,162.05,162.11,55154.0
2019-02-26 14:40:00,162.1,162.14,161.9,162.01,50789.0,162.1,162.14,161.9,162.01,50789.0
2019-02-26 14:50:00,162.06,162.16,161.92,162.03,45746.0,162.06,162.16,161.92,162.03,45746.0
2019-02-26 15:00:00,161.98,162.25,161.69,161.98,71462.0,161.98,162.25,161.69,161.98,71462.0
2019-02-26 15:10:00,162.02,162.25,161.85,162.2,48881.0,162.02,162.25,161.85,162.2,48881.0
2019-02-26 15:20:00,162.2,162.25,161.79,161.99,78408.0,162.2,162.25,161.79,161.99,78408.0
2019-02-26 15:30:00,162.0,162.17,161.91,161.92,94018.0,162.0,162.17,161.91,161.92,94018.0
2019-02-26 15:40:00,161.9,162.02,161.81,161.96,106869.0,161.9,162.02,161.81,161.96,106869.0
2019-02-26 15:50:00,161.97,162.23,161.61,161.93,367569.0,161.97,162.23,161.61,161.93,367569.0
2019-02-27 09:30:00,161.55,163.35,161.23,163.2,289676.0,161.55,163.35,161.23,163.2,289676.0
2019-02-27 09:40:00,163.28,163.4,162.71,162.75,106389.0,163.28,163.4,162.71,162.75,106389.0
2019-02-27 09:50:00,162.81,162.93,161.8,162.16,89169.0,162.81,162.93,161.8,162.16,89169.0
2019-02-27 10:00:00,162.17,162.52,161.7,161.9,103649.0,162.17,162.52,161.7,161.9,103649.0
2019-02-27 10:10:00,161.89,161.91,160.96,161.43,148990.0,161.89,161.91,160.96,161.43,148990.0
2019-02-27 10:20:00,161.37,161.38,160.64,161.38,99330.0,161.37,161.38,160.64,161.38,99330.0
2019-02-27 10:30:00,161.34,161.67,161.12,161.44,54591.0,161.34,161.67,161.12,161.44,54591.0
2019-02-27 10:40:00,161.38,161.48,161.1,161.32,65276.0,161.38,161.48,161.1,161.32,65276.0
2019-02-27 10:50:00,161.33,161.33,160.95,161.1,64733.0,161.33,161.33,160.95,161.1,64733.0
2019-02-27 11:00:00,161.1,161.45,161.08,161.34,98903.0,161.1,161.45,161.08,161.34,98903.0
2019-02-27 11:10:00,161.39,161.42,161.11,161.32,38787.0,161.39,161.42,161.11,161.32,38787.0
2019-02-27 11:20:00,161.32,161.64,161.27,161.64,87972.0,161.32,161.64,161.27,161.64,87972.0
2019-02-27 11:30:00,161.64,162.12,161.46,162.06,90834.0,161.64,162.12,161.46,162.06,90834.0
2019-02-27 11:40:00,162.06,162.65,162.01,162.35,105078.0,162.06,162.65,162.01,162.35,105078.0
2019-02-27 11:50:00,162.33,162.69,162.1,162.49,69918.0,162.33,162.69,162.1,162.49,69918.0
2019-02-27 12:00:00,162.51,162.62,162.31,162.55,28382.0,162.51,162.62,162.31,162.55,28382.0
2019-02-27 12:10:00,162.56,162.9,162.48,162.57,56405.0,162.56,162.9,162.48,162.57,56405.0
2019-02-27 12:20:00,162.58,162.65,162.4,162.49,34602.0,162.58,162.65,162.4,162.49,34602.0
2019-02-27 12:30:00,162.5,162.75,162.33,162.62,27642.0,162.5,162.75,162.33,162.62,27642.0
2019-02-27 12:40:00,162.59,162.66,162.11,162.42,52060.0,162.59,162.66,162.11,162.42,52060.0
2019-02-27 12:50:00,162.42,162.48,161.92,162.18,33633.0,162.42,162.48,161.92,162.18,33633.0
2019-02-27 13:00:00,162.16,162.33,162.05,162.33,28080.0,162.16,162.33,162.05,162.33,28080.0
2019-02-27 13:10:00,162.3,162.56,162.23,162.49,37807.0,162.3,162.56,162.23,162.49,37807.0
2019-02-27 13:20:00,162.46,162.78,162.46,162.71,36581.0,162.46,162.78,162.46,162.71,36581.0
2019-02-27 13:30:00,162.71,162.98,162.67,162.91,45402.0,162.71,162.98,162.67,162.91,45402.0
2019-02-27 13:40:00,162.96,163.12,162.81,162.96,54986.0,162.96,163.12,162.81,162.96,54986.0
2019-02-27 13:50:00,162.97,163.29,162.9,163.06,49214.0,162.97,163.29,162.9,163.06,49214.0
2019-02-27 14:00:00,163.01,163.17,162.7,162.79,30006.0,163.01,163.17,162.7,162.79,30006.0
2019-02-27 14:10:00,162.77,163.0,162.75,162.88,25157.0,162.77,163.0,162.75,162.88,25157.0
2019-02-27 14:20:00,162.94,162.94,162.73,162.79,46067.0,162.94,162.94,162.73,162.79,46067.0
2019-02-27 14:30:00,162.83,162.96,162.78,162.89,27560.0,162.83,162.96,162.78,162.89,27560.0
2019-02-27 14:40:00,162.93,163.06,162.74,162.74,18823.0,162.93,163.06,162.74,162.74,18823.0
2019-02-27 14:50:00,162.77,162.84,162.46,162.59,47175.0,162.77,162.84,162.46,162.59,47175.0
2019-02-27 15:00:00,162.55,163.12,162.54,163.06,48880.0,162.55,163.12,162.54,163.06,48880.0
2019-02-27 15:10:00,163.06,163.16,162.89,162.98,27739.0,163.06,163.16,162.89,162.98,27739.0
2019-02-27 15:20:00,162.96,162.96,162.55,162.59,35148.0,162.96,162.96,162.55,162.59,35148.0
2019-02-27 15:30:00,162.57,162.73,162.55,162.69,38547.0,162.57,162.73,162.55,162.69,38547.0
2019-02-27 15:40:00,162.65,162.73,162.26,162.32,54912.0,162.65,162.73,162.26,162.32,54912.0
2019-02-27 15:50:00,162.32,162.46,162.06,162.16,188999.0,162.32,162.46,162.06,162.16,188999.0
2019-02-28 09:30:00,162.0,162.64,160.91,162.44,209699.0,162.0,162.64,160.91,162.44,209699.0
2019-02-28 09:40:00,162.31,163.19,162.06,162.5,153254.0,162.31,163.19,162.06,162.5,153254.0
2019-02-28 09:50:00,162.55,162.9,162.36,162.36,71934.0,162.55,162.9,162.36,162.36,71934.0
2019-02-28 10:00:00,162.37,162.84,161.96,162.46,119089.0,162.37,162.84,161.96,162.46,119089.0
2019-02-28 10:10:00,162.43,162.82,162.29,162.41,91535.0,162.43,162.82,162.29,162.41,91535.0
2019-02-28 10:20:00,162.4,162.49,161.69,162.05,111838.0,162.4,162.49,161.69,162.05,111838.0
2019-02-28 10:30:00,162.02,162.19,161.7,161.81,58338.0,162.02,162.19,161.7,161.81,58338.0
2019-02-28 10:40:00,161.81,162.04,161.74,161.82,136707.0,161.81,162.04,161.74,161.82,136707.0
2019-02-28 10:50:00,161.79,162.15,161.5,161.93,87415.0,161.79,162.15,161.5,161.93,87415.0
2019-02-28 11:00:00,161.91,162.07,161.6,161.72,106434.0,161.91,162.07,161.6,161.72,106434.0
2019-02-28 11:10:00,161.72,161.77,161.42,161.71,40478.0,161.72,161.77,161.42,161.71,40478.0
2019-02-28 11:20:00,161.75,162.31,161.74,161.91,58122.0,161.75,162.31,161.74,161.91,58122.0
2019-02-28 11:30:00,161.86,162.19,161.7,162.19,41590.0,161.86,162.19,161.7,162.19,41590.0
2019-02-28 11:40:00,162.18,162.54,161.95,162.39,41668.0,162.18,162.54,161.95,162.39,41668.0
2019-02-28 11:50:00,162.4,162.4,161.93,162.0,30961.0,162.4,162.4,161.93,162.0,30961.0
2019-02-28 12:00:00,161.96,162.11,161.7,161.72,41303.0,161.96,162.11,161.7,161.72,41303.0
2019-02-28 12:10:00,161.7,161.9,161.66,161.74,29567.0,161.7,161.9,161.66,161.74,29567.0
2019-02-28 12:20:00,161.73,161.94,161.71,161.81,28409.0,161.73,161.94,161.71,161.81,28409.0
2019-02-28 12:30:00,161.78,161.86,161.63,161.71,31550.0,161.78,161.86,161.63,161.71,31550.0
2019-02-28 12:40:00,161.66,161.71,161.42,161.54,50195.0,161.66,161.71,161.42,161.54,50195.0
2019-02-28 12:50:00,161.55,161.8,161.52,161.57,40624.0,161.55,161.8,161.52,161.57,40624.0
2019-02-28 13:00:00,161.61,161.8,161.58,161.77,30796.0,161.61,161.8,161.58,161.77,30796.0
2019-02-28 13:10:00,161.78,161.86,161.61,161.65,26254.0,161.78,161.86,161.61,161.65,26254.0
2019-02-28 13:20:00,161.6,161.63,161.45,161.46,36174.0,161.6,161.63,161.45,161.46,36174.0
2019-02-28 13:30:00,161.43,161.92,161.31,161.85,53488.0,161.43,161.92,161.31,161.85,53488.0
2019-02-28 13:40:00,161.86,161.89,161.65,161.79,37116.0,161.86,161.89,161.65,161.79,37116.0
2019-02-28 13:50:00,161.84,161.9,161.67,161.89,29105.0,161.84,161.9,161.67,161.89,29105.0
2019-02-28 14:00:00,161.91,162.08,161.84,162.07,58685.0,161.91,162.08,161.84,162.07,58685.0
2019-02-28 14:10:00,162.08,162.17,161.93,162.13,34170.0,162.08,162.17,161.93,162.13,34170.0
2019-02-28 14:20:00,162.2,162.28,161.9,162.06,52801.0,162.2,162.28,161.9,162.06,52801.0
2019-02-28 14:30:00,162.1,162.1,161.84,161.98,31894.0,162.1,162.1,161.84,161.98,31894.0
2019-02-28 14:40:00,161.97,162.09,161.81,161.88,31865.0,161.97,162.09,161.81,161.88,31865.0
2019-02-28 14:50:00,161.88,162.11,161.75,162.05,38111.0,161.88,162.11,161.75,162.05,38111.0
2019-02-28 15:00:00,162.02,162.03,161.79,161.86,23604.0,162.02,162.03,161.79,161.86,23604.0
2019-02-28 15:10:00,161.86,162.03,161.76,162.03,37125.0,161.86,162.03,161.76,162.03,37125.0
2019-02-28 15:20:00,162.0,162.19,161.93,162.06,36313.0,162.0,162.19,161.93,162.06,36313.0
2019-02-28 15:30:00,162.04,162.25,161.97,162.16,79049.0,162.04,162.25,161.97,162.16,79049.0
2019-02-28 15:40:00,162.17,162.29,162.03,162.12,81578.0,162.17,162.29,162.03,162.12,81578.0
2019-02-28 15:50:00,162.13,162.59,162.0,162.59,218729.0,162.13,162.59,162.0,162.59,218729.0
2019-03-01 09:30:00,164.18,165.5,164.11,164.54,369505.0,164.18,165.5,164.11,164.54,369505.0
2019-03-01 09:40:00,164.51,164.93,163.98,164.15,102841.0,164.51,164.93,163.98,164.15,102841.0
2019-03-01 09:50:00,164.2,164.74,164.07,164.34,84734.0,164.2,164.74,164.07,164.34,84734.0
2019-03-01 10:00:00,164.25,164.95,163.84,164.82,82376.0,164.25,164.95,163.84,164.82,82376.0
2019-03-01 10:10:00,164.83,164.89,164.19,164.32,71132.0,164.83,164.89,164.19,164.32,71132.0
2019-03-01 10:20:00,164.31,164.4,163.94,164.25,73314.0,164.31,164.4,163.94,164.25,73314.0
2019-03-01 10:30:00,164.26,164.55,164.1,164.37,38396.0,164.26,164.55,164.1,164.37,38396.0
2019-03-01 10:40:00,164.3,164.44,164.12,164.2,40916.0,164.3,164.44,164.12,164.2,40916.0
2019-03-01 10:50:00,164.21,164.21,163.97,164.04,41825.0,164.21,164.21,163.97,164.04,41825.0
2019-03-01 11:00:00,164.01,164.09,163.78,163.78,36455.0,164.01,164.09,163.78,163.78,36455.0
2019-03-01 11:10:00,163.73,163.81,163.53,163.77,42124.0,163.73,163.81,163.53,163.77,42124.0
2019-03-01 11:20:00,163.71,163.76,163.5,163.68,28391.0,163.71,163.76,163.5,163.68,28391.0
2019-03-01 11:30:00,163.69,163.82,163.41,163.72,30443.0,163.69,163.82,163.41,163.72,30443.0
2019-03-01 11:40:00,163.74,163.77,163.1,163.38,27296.0,163.74,163.77,163.1,163.38,27296.0
2019-03-01 11:50:00,163.28,163.28,162.8,163.11,39661.0,163.28,163.28,162.8,163.11,39661.0
2019-03-01 12:00:00,163.11,163.46,163.03,163.45,25415.0,163.11,163.46,163.03,163.45,25415.0
2019-03-01 12:10:00,163.46,163.47,163.06,163.19,32102.0,163.46,163.47,163.06,163.19,32102.0
2019-03-01 12:20:00,163.21,163.3,163.11,163.14,26841.0,163.21,163.3,163.11,163.14,26841.0
2019-03-01 12:30:00,163.15,163.25,163.1,163.22,20057.0,163.15,163.25,163.1,163.22,20057.0
2019-03-01 12:40:00,163.25,163.4,163.19,163.36,20174.0,163.25,163.4,163.19,163.36,20174.0
2019-03-01 12:50:00,163.31,163.39,163.17,163.19,25985.0,163.31,163.39,163.17,163.19,25985.0
2019-03-01 13:00:00,163.13,163.19,162.9,162.95,46347.0,163.13,163.19,162.9,162.95,46347.0
2019-03-01 13:10:00,162.95,163.03,162.8,162.82,31726.0,162.95,163.03,162.8,162.82,31726.0
2019-03-01 13:20:00,162.8,163.0,162.65,162.9,47440.0,162.8,163.0,162.65,162.9,47440.0
2019-03-01 13:30:00,162.9,162.95,162.7,162.73,30172.0,162.9,162.95,162.7,162.73,30172.0
2019-03-01 13:40:00,162.74,162.75,162.51,162.58,21648.0,162.74,162.75,162.51,162.58,21648.0
2019-03-01 13:50:00,162.6,162.79,162.54,162.59,52629.0,162.6,162.79,162.54,162.59,52629.0
2019-03-01 14:00:00,162.59,162.59,162.22,162.29,33951.0,162.59,162.59,162.22,162.29,33951.0
2019-03-01 14:10:00,162.32,162.4,162.15,162.15,31776.0,162.32,162.4,162.15,162.15,31776.0
2019-03-01 14:20:00,162.19,162.32,162.15,162.23,24668.0,162.19,162.32,162.15,162.23,24668.0
2019-03-01 14:30:00,162.25,162.41,162.2,162.32,27437.0,162.25,162.41,162.2,162.32,27437.0
2019-03-01 14:40:00,162.33,162.53,162.28,162.32,24061.0,162.33,162.53,162.28,162.32,24061.0
2019-03-01 14:50:00,162.34,162.37,162.24,162.3,21762.0,162.34,162.37,162.24,162.3,21762.0
2019-03-01 15:00:00,162.28,162.37,162.12,162.34,34319.0,162.28,162.37,162.12,162.34,34319.0
2019-03-01 15:10:00,162.35,162.55,162.3,162.54,28458.0,162.35,162.55,162.3,162.54,28458.0
2019-03-01 15:20:00,162.53,162.59,162.35,162.38,29764.0,162.53,162.59,162.35,162.38,29764.0
2019-03-01 15:30:00,162.39,162.48,162.28,162.43,35696.0,162.39,162.48,162.28,162.43,35696.0
2019-03-01 15:40:00,162.44,162.54,162.21,162.28,58999.0,162.44,162.54,162.21,162.28,58999.0
2019-03-01 15:50:00,162.27,162.41,161.98,162.13,172669.0,162.27,162.41,161.98,162.13,172669.0
2019-03-04 09:30:00,163.71,164.15,163.1,163.71,232935.0,163.71,164.15,163.1,163.71,232935.0
2019-03-04 09:40:00,163.71,164.26,163.3,163.34,147766.0,163.71,164.26,163.3,163.34,147766.0
2019-03-04 09:50:00,163.31,163.37,162.81,163.0,110885.0,163.31,163.37,162.81,163.0,110885.0
2019-03-04 10:00:00,162.96,163.05,162.62,162.71,103672.0,162.96,163.05,162.62,162.71,103672.0
2019-03-04 10:10:00,162.74,163.13,162.5,163.13,137778.0,162.74,163.13,162.5,163.13,137778.0
2019-03-04 10:20:00,163.11,163.18,162.9,162.97,79247.0,163.11,163.18,162.9,162.97,79247.0
2019-03-04 10:30:00,163.0,163.04,162.2,162.25,87031.0,163.0,163.04,162.2,162.25,87031.0
2019-03-04 10:40:00,162.23,162.67,162.21,162.53,58483.0,162.23,162.67,162.21,162.53,58483.0
2019-03-04 10:50:00,162.5,162.62,162.17,162.2,93947.0,162.5,162.62,162.17,162.2,93947.0
2019-03-04 11:00:00,162.17,162.28,161.55,161.61,114160.0,162.17,162.28,161.55,161.61,114160.0
2019-03-04 11:10:00,161.59,161.71,161.33,161.47,65280.0,161.59,161.71,161.33,161.47,65280.0
2019-03-04 11:20:00,161.5,161.63,161.33,161.43,77759.0,161.5,161.63,161.33,161.43,77759.0
2019-03-04 11:30:00,161.42,161.72,161.11,161.11,72470.0,161.42,161.72,161.11,161.11,72470.0
2019-03-04 11:40:00,161.12,161.15,160.33,160.38,141512.0,161.12,161.15,160.33,160.38,141512.0
2019-03-04 11:50:00,160.4,160.41,159.33,159.4,167842.0,160.4,160.41,159.33,159.4,167842.0
2019-03-04 12:00:00,159.36,159.76,159.28,159.47,79653.0,159.36,159.76,159.28,159.47,79653.0
2019-03-04 12:10:00,159.49,159.5,158.44,158.6,91105.0,159.49,159.5,158.44,158.6,91105.0
2019-03-04 12:20:00,158.6,159.26,158.6,159.24,50896.0,158.6,159.26,158.6,159.24,50896.0
2019-03-04 12:30:00,159.18,159.49,159.11,159.42,55223.0,159.18,159.49,159.11,159.42,55223.0
2019-03-04 12:40:00,159.45,159.74,159.15,159.66,46756.0,159.45,159.74,159.15,159.66,46756.0
2019-03-04 12:50:00,159.65,159.96,159.45,159.89,56628.0,159.65,159.96,159.45,159.89,56628.0
2019-03-04 13:00:00,159.84,160.03,159.59,160.0,48762.0,159.84,160.03,159.59,160.0,48762.0
2019-03-04 13:10:00,160.03,160.26,159.8,159.8,43475.0,160.03,160.26,159.8,159.8,43475.0
2019-03-04 13:20:00,159.83,160.05,159.75,159.94,31551.0,159.83,160.05,159.75,159.94,31551.0
2019-03-04 13:30:00,159.91,160.0,159.67,159.75,51444.0,159.91,160.0,159.67,159.75,51444.0
2019-03-04 13:40:00,159.75,160.41,159.75,160.22,37419.0,159.75,160.41,159.75,160.22,37419.0
2019-03-04 13:50:00,160.27,160.49,160.23,160.4,28028.0,160.27,160.49,160.23,160.4,28028.0
2019-03-04 14:00:00,160.43,160.48,160.28,160.31,52401.0,160.43,160.48,160.28,160.31,52401.0
2019-03-04 14:10:00,160.28,160.3,160.04,160.13,28549.0,160.28,160.3,160.04,160.13,28549.0
2019-03-04 14:20:00,160.14,160.22,160.02,160.11,25126.0,160.14,160.22,160.02,160.11,25126.0
2019-03-04 14:30:00,160.12,160.15,159.8,159.8,25880.0,160.12,160.15,159.8,159.8,25880.0
2019-03-04 14:40:00,159.86,159.97,159.75,159.75,28474.0,159.86,159.97,159.75,159.75,28474.0
2019-03-04 14:50:00,159.8,160.0,159.78,159.93,31333.0,159.8,160.0,159.78,159.93,31333.0
2019-03-04 15:00:00,159.94,160.17,159.94,160.02,35903.0,159.94,160.17,159.94,160.02,35903.0
2019-03-04 15:10:00,160.03,160.21,160.03,160.21,44517.0,160.03,160.21,160.03,160.21,44517.0
2019-03-04 15:20:00,160.17,160.26,160.08,160.16,45635.0,160.17,160.26,160.08,160.16,45635.0
2019-03-04 15:30:00,160.17,160.3,160.09,160.21,56989.0,160.17,160.3,160.09,160.21,56989.0
2019-03-04 15:40:00,160.21,160.58,160.12,160.46,111729.0,160.21,160.58,160.12,160.46,111729.0
2019-03-04 15:50:00,160.47,160.92,160.4,160.92,274539.0,160.47,160.92,160.4,160.92,274539.0
2019-03-05 09:30:00,161.47,162.3,161.2,161.24,190470.0,161.47,162.3,161.2,161.24,190470.0
2019-03-05 09:40:00,161.24,162.06,161.11,162.02,81487.0,161.24,162.06,161.11,162.02,81487.0
2019-03-05 09:50:00,161.99,163.02,161.94,162.92,126813.0,161.99,163.02,161.94,162.92,126813.0
2019-03-05 10:00:00,163.05,163.76,163.05,163.16,120050.0,163.05,163.76,163.05,163.16,120050.0
2019-03-05 10:10:00,163.12,163.67,162.87,163.5,110648.0,163.12,163.67,162.87,163.5,110648.0
2019-03-05 10:20:00,163.5,164.75,163.39,164.75,149487.0,163.5,164.75,163.39,164.75,149487.0
2019-03-05 10:30:00,164.75,165.68,164.72,165.68,179617.0,164.75,165.68,164.72,165.68,179617.0
2019-03-05 10:40:00,165.65,165.71,164.93,164.93,148738.0,165.65,165.71,164.93,164.93,148738.0
2019-03-05 10:50:00,164.92,165.8,164.92,165.65,132778.0,164.92,165.8,164.92,165.65,132778.0
2019-03-05 11:00:00,165.69,166.06,165.5,166.04,120626.0,165.69,166.06,165.5,166.04,120626.0
2019-03-05 11:10:00,166.05,166.8,166.04,166.77,112475.0,166.05,166.8,166.04,166.77,112475.0
2019-03-05 11:20:00,166.8,166.82,166.16,166.18,93195.0,166.8,166.82,166.16,166.18,93195.0
2019-03-05 11:30:00,166.18,166.6,165.86,166.5,105777.0,166.18,166.6,165.86,166.5,105777.0
2019-03-05 11:40:00,166.5,166.89,166.49,166.67,88789.0,166.5,166.89,166.49,166.67,88789.0
2019-03-05 11:50:00,166.71,166.85,166.29,166.8,58732.0,166.71,166.85,166.29,166.8,58732.0
2019-03-05 12:00:00,166.85,167.37,166.8,166.98,142183.0,166.85,167.37,166.8,166.98,142183.0
2019-03-05 12:10:00,166.95,167.23,166.65,166.83,58713.0,166.95,167.23,166.65,166.83,58713.0
2019-03-05 12:20:00,166.84,167.35,166.64,167.26,58322.0,166.84,167.35,166.64,167.26,58322.0
2019-03-05 12:30:00,167.26,167.32,166.7,166.92,64928.0,167.26,167.32,166.7,166.92,64928.0
2019-03-05 12:40:00,166.93,167.11,166.87,167.06,38550.0,166.93,167.11,166.87,167.06,38550.0
2019-03-05 12:50:00,167.04,167.87,167.02,167.82,112601.0,167.04,167.87,167.02,167.82,112601.0
2019-03-05 13:00:00,167.81,168.12,167.61,168.0,74159.0,167.81,168.12,167.61,168.0,74159.0
2019-03-05 13:10:00,168.0,168.4,167.89,168.25,142407.0,168.0,168.4,167.89,168.25,142407.0
2019-03-05 13:20:00,168.25,168.66,168.0,168.02,99541.0,168.25,168.66,168.0,168.02,99541.0
2019-03-05 13:30:00,168.06,168.4,167.91,168.39,54627.0,168.06,168.4,167.91,168.39,54627.0
2019-03-05 13:40:00,168.4,168.5,168.05,168.13,50428.0,168.4,168.5,168.05,168.13,50428.0
2019-03-05 13:50:00,168.11,168.25,167.93,168.03,46372.0,168.11,168.25,167.93,168.03,46372.0
2019-03-05 14:00:00,168.02,168.49,168.02,168.44,24637.0,168.02,168.49,168.02,168.44,24637.0
2019-03-05 14:10:00,168.47,168.6,168.17,168.44,92219.0,168.47,168.6,168.17,168.44,92219.0
2019-03-05 14:20:00,168.47,168.69,168.42,168.43,37923.0,168.47,168.69,168.42,168.43,37923.0
2019-03-05 14:30:00,168.43,168.59,168.06,168.4,42583.0,168.43,168.59,168.06,168.4,42583.0
2019-03-05 14:40:00,168.4,168.87,168.37,168.64,150973.0,168.4,168.87,168.37,168.64,150973.0
2019-03-05 14:50:00,168.65,169.15,168.42,169.12,196480.0,168.65,169.15,168.42,169.12,196480.0
2019-03-05 15:00:00,169.14,169.68,169.05,169.57,137626.0,169.14,169.68,169.05,169.57,137626.0
2019-03-05 15:10:00,169.58,169.85,169.35,169.49,212851.0,169.58,169.85,169.35,169.49,212851.0
2019-03-05 15:20:00,169.45,170.28,166.03,169.05,262756.0,169.45,170.28,166.03,169.05,262756.0
2019-03-05 15:30:00,169.05,169.15,168.26,168.72,112571.0,169.05,169.15,168.26,168.72,112571.0
2019-03-05 15:40:00,168.68,168.68,168.44,168.56,174478.0,168.68,168.68,168.44,168.56,174478.0
2019-03-05 15:50:00,168.55,168.57,167.45,167.55,381266.0,168.55,168.57,167.45,167.55,381266.0
2019-03-06 09:30:00,169.05,173.12,169.05,172.54,562645.0,169.05,173.12,169.05,172.54,562645.0
2019-03-06 09:40:00,172.63,173.52,172.52,173.19,342679.0,172.63,173.52,172.52,173.19,342679.0
2019-03-06 09:50:00,173.19,173.25,171.91,172.14,258703.0,173.19,173.25,171.91,172.14,258703.0
2019-03-06 10:00:00,172.21,173.21,172.09,173.03,182683.0,172.21,173.21,172.09,173.03,182683.0
2019-03-06 10:10:00,173.05,173.13,172.33,172.74,161614.0,173.05,173.13,172.33,172.74,161614.0
2019-03-06 10:20:00,172.68,172.95,172.22,172.89,145812.0,172.68,172.95,172.22,172.89,145812.0
2019-03-06 10:30:00,172.9,172.92,171.85,172.41,214612.0,172.9,172.92,171.85,172.41,214612.0
2019-03-06 10:40:00,172.36,172.36,171.35,171.4,137850.0,172.36,172.36,171.35,171.4,137850.0
2019-03-06 10:50:00,171.4,172.01,170.97,171.91,118044.0,171.4,172.01,170.97,171.91,118044.0
2019-03-06 11:00:00,171.85,172.51,171.79,172.5,89465.0,171.85,172.51,171.79,172.5,89465.0
2019-03-06 11:10:00,172.52,173.12,172.47,172.55,229003.0,172.52,173.12,172.47,172.55,229003.0
2019-03-06 11:20:00,172.53,172.69,171.97,172.31,128360.0,172.53,172.69,171.97,172.31,128360.0
2019-03-06 11:30:00,172.31,172.43,171.2,171.23,119835.0,172.31,172.43,171.2,171.23,119835.0
2019-03-06 11:40:00,171.22,171.39,171.1,171.12,77243.0,171.22,171.39,171.1,171.12,77243.0
2019-03-06 11:50:00,171.11,171.7,171.08,171.67,40335.0,171.11,171.7,171.08,171.67,40335.0
2019-03-06 12:00:00,171.61,172.28,171.59,172.12,70898.0,171.61,172.28,171.59,172.12,70898.0
2019-03-06 12:10:00,172.08,172.08,171.53,171.68,37668.0,172.08,172.08,171.53,171.68,37668.0
2019-03-06 12:20:00,171.66,171.81,171.4,171.72,38216.0,171.66,171.81,171.4,171.72,38216.0
2019-03-06 12:30:00,171.72,171.81,171.45,171.52,37576.0,171.72,171.81,171.45,171.52,37576.0
2019-03-06 12:40:00,171.52,171.58,171.29,171.36,73149.0,171.52,171.58,171.29,171.36,73149.0
2019-03-06 12:50:00,171.43,171.48,171.24,171.4,44251.0,171.43,171.48,171.24,171.4,44251.0
2019-03-06 13:00:00,171.43,171.57,170.93,171.0,48778.0,171.43,171.57,170.93,171.0,48778.0
2019-03-06 13:10:00,171.02,171.16,170.86,171.03,58252.0,171.02,171.16,170.86,171.03,58252.0
2019-03-06 13:20:00,170.99,171.13,170.9,171.05,30968.0,170.99,171.13,170.9,171.05,30968.0
2019-03-06 13:30:00,171.05,171.45,171.05,171.41,25997.0,171.05,171.45,171.05,171.41,25997.0
2019-03-06 13:40:00,171.47,171.47,170.9,170.94,32771.0,171.47,171.47,170.9,170.94,32771.0
2019-03-06 13:50:00,170.93,171.14,170.82,171.04,43052.0,170.93,171.14,170.82,171.04,43052.0
2019-03-06 14:00:00,171.01,171.22,170.9,171.0,25573.0,171.01,171.22,170.9,171.0,25573.0
2019-03-06 14:10:00,170.99,171.22,170.89,170.92,32480.0,170.99,171.22,170.89,170.92,32480.0
2019-03-06 14:20:00,170.9,171.0,170.45,170.49,40314.0,170.9,171.0,170.45,170.49,40314.0
2019-03-06 14:30:00,170.46,170.63,170.29,170.47,39856.0,170.46,170.63,170.29,170.47,39856.0
2019-03-06 14:40:00,170.49,170.54,170.34,170.52,26364.0,170.49,170.54,170.34,170.52,26364.0
2019-03-06 14:50:00,170.6,170.88,170.32,170.38,40039.0,170.6,170.88,170.32,170.38,40039.0
2019-03-06 15:00:00,170.38,170.42,170.0,170.15,80617.0,170.38,170.42,170.0,170.15,80617.0
2019-03-06 15:10:00,170.14,170.22,170.0,170.12,43964.0,170.14,170.22,170.0,170.12,43964.0
2019-03-06 15:20:00,170.09,170.18,169.95,170.09,61074.0,170.09,170.18,169.95,170.09,61074.0
2019-03-06 15:30:00,170.1,170.28,169.98,170.07,86749.0,170.1,170.28,169.98,170.07,86749.0
2019-03-06 15:40:00,170.06,170.14,169.88,170.02,121225.0,170.06,170.14,169.88,170.02,121225.0
2019-03-06 15:50:00,170.05,170.31,169.94,170.26,203995.0,170.05,170.31,169.94,170.26,203995.0
2019-03-07 09:30:00,169.63,170.0,167.19,167.68,231999.0,169.63,170.0,167.19,167.68,231999.0
2019-03-07 09:40:00,167.71,167.97,166.51,166.81,104783.0,167.71,167.97,166.51,166.81,104783.0
2019-03-07 09:50:00,166.78,167.3,166.59,167.21,140715.0,166.78,167.3,166.59,167.21,140715.0
2019-03-07 10:00:00,167.19,167.36,166.6,166.6,72992.0,167.19,167.36,166.6,166.6,72992.0
2019-03-07 10:10:00,166.57,166.66,165.73,165.84,100867.0,166.57,166.66,165.73,165.84,100867.0
2019-03-07 10:20:00,165.84,166.33,165.53,166.23,82109.0,165.84,166.33,165.53,166.23,82109.0
2019-03-07 10:30:00,166.25,166.3,165.8,165.81,62293.0,166.25,166.3,165.8,165.81,62293.0
2019-03-07 10:40:00,165.85,165.85,165.3,165.76,80325.0,165.85,165.85,165.3,165.76,80325.0
2019-03-07 10:50:00,165.73,166.25,165.46,165.96,71127.0,165.73,166.25,165.46,165.96,71127.0
2019-03-07 11:00:00,165.95,165.99,165.49,165.56,69891.0,165.95,165.99,165.49,165.56,69891.0
2019-03-07 11:10:00,165.59,166.11,165.38,166.1,66738.0,165.59,166.11,165.38,166.1,66738.0
2019-03-07 11:20:00,166.07,167.09,166.02,167.01,70202.0,166.07,167.09,166.02,167.01,70202.0
2019-03-07 11:30:00,167.03,167.89,167.03,167.54,86463.0,167.03,167.89,167.03,167.54,86463.0
2019-03-07 11:40:00,167.58,167.59,167.19,167.19,16357.0,167.58,167.59,167.19,167.19,16357.0
2019-03-07 11:50:00,167.17,167.22,166.91,167.08,31151.0,167.17,167.22,166.91,167.08,31151.0
2019-03-07 12:00:00,167.06,167.36,166.99,167.25,19595.0,167.06,167.36,166.99,167.25,19595.0
2019-03-07 12:10:00,167.28,167.3,166.83,166.91,20501.0,167.28,167.3,166.83,166.91,20501.0
2019-03-07 12:20:00,166.92,167.14,166.77,166.98,32335.0,166.92,167.14,166.77,166.98,32335.0
2019-03-07 12:30:00,166.95,167.03,166.5,166.68,33731.0,166.95,167.03,166.5,166.68,33731.0
2019-03-07 12:40:00,166.69,166.71,166.5,166.62,29176.0,166.69,166.71,166.5,166.62,29176.0
2019-03-07 12:50:00,166.56,167.01,166.51,166.84,35557.0,166.56,167.01,166.51,166.84,35557.0
2019-03-07 13:00:00,166.8,166.94,166.62,166.7,13873.0,166.8,166.94,166.62,166.7,13873.0
2019-03-07 13:10:00,166.66,166.7,166.29,166.58,44300.0,166.66,166.7,166.29,166.58,44300.0
2019-03-07 13:20:00,166.6,166.7,165.91,166.09,42439.0,166.6,166.7,165.91,166.09,42439.0
2019-03-07 13:30:00,166.09,166.15,165.77,165.96,24435.0,166.09,166.15,165.77,165.96,24435.0
2019-03-07 13:40:00,165.97,166.14,165.89,166.0,19817.0,165.97,166.14,165.89,166.0,19817.0
2019-03-07 13:50:00,166.04,166.17,165.76,165.76,18366.0,166.04,166.17,165.76,165.76,18366.0
2019-03-07 14:00:00,165.72,165.96,165.72,165.96,26466.0,165.72,165.96,165.72,165.96,26466.0
2019-03-07 14:10:00,165.96,165.97,165.52,165.82,23906.0,165.96,165.97,165.52,165.82,23906.0
2019-03-07 14:20:00,165.79,165.97,165.76,165.85,30578.0,165.79,165.97,165.76,165.85,30578.0
2019-03-07 14:30:00,165.88,165.91,165.49,165.56,33772.0,165.88,165.91,165.49,165.56,33772.0
2019-03-07 14:40:00,165.59,165.78,165.38,165.53,43467.0,165.59,165.78,165.38,165.53,43467.0
2019-03-07 14:50:00,165.48,165.59,165.3,165.35,37684.0,165.48,165.59,165.3,165.35,37684.0
2019-03-07 15:00:00,165.35,165.42,165.0,165.17,69001.0,165.35,165.42,165.0,165.17,69001.0
2019-03-07 15:10:00,165.17,165.24,165.08,165.24,34137.0,165.17,165.24,165.08,165.24,34137.0
2019-03-07 15:20:00,165.2,165.38,164.91,164.96,55473.0,165.2,165.38,164.91,164.96,55473.0
2019-03-07 15:30:00,164.96,165.34,164.9,165.32,60020.0,164.96,165.34,164.9,165.32,60020.0
2019-03-07 15:40:00,165.29,166.55,165.0,165.12,118592.0,165.29,166.55,165.0,165.12,118592.0
2019-03-07 15:50:00,165.13,165.89,165.02,165.79,226389.0,165.13,165.89,165.02,165.79,226389.0
2019-03-08 09:30:00,162.95,162.95,160.83,162.29,197492.0,162.95,162.95,160.83,162.29,197492.0
2019-03-08 09:40:00,162.38,163.0,162.11,162.63,96152.0,162.38,163.0,162.11,162.63,96152.0
2019-03-08 09:50:00,162.67,162.76,161.61,161.62,83908.0,162.67,162.76,161.61,161.62,83908.0
2019-03-08 10:00:00,161.63,161.82,160.95,161.2,71755.0,161.63,161.82,160.95,161.2,71755.0
2019-03-08 10:10:00,161.17,162.43,161.17,162.43,69338.0,161.17,162.43,161.17,162.43,69338.0
2019-03-08 10:20:00,162.37,163.64,162.35,163.38,66027.0,162.37,163.64,162.35,163.38,66027.0
2019-03-08 10:30:00,163.43,163.5,163.06,163.32,37883.0,163.43,163.5,163.06,163.32,37883.0
2019-03-08 10:40:00,163.25,164.69,163.23,164.59,55828.0,163.25,164.69,163.23,164.59,55828.0
2019-03-08 10:50:00,164.71,164.71,163.63,163.84,41250.0,164.71,164.71,163.63,163.84,41250.0
2019-03-08 11:00:00,163.84,164.03,163.69,163.92,39963.0,163.84,164.03,163.69,163.92,39963.0
2019-03-08 11:10:00,163.9,164.66,163.78,164.39,57795.0,163.9,164.66,163.78,164.39,57795.0
2019-03-08 11:20:00,164.32,164.39,163.71,163.81,27936.0,164.32,164.39,163.71,163.81,27936.0
2019-03-08 11:30:00,163.79,163.9,162.84,162.9,36074.0,163.79,163.9,162.84,162.9,36074.0
2019-03-08 11:40:00,162.92,162.97,162.75,162.85,32593.0,162.92,162.97,162.75,162.85,32593.0
2019-03-08 11:50:00,162.85,162.92,162.61,162.68,18797.0,162.85,162.92,162.61,162.68,18797.0
2019-03-08 12:00:00,162.71,162.73,162.18,162.41,43916.0,162.71,162.73,162.18,162.41,43916.0
2019-03-08 12:10:00,162.45,162.79,162.38,162.52,32262.0,162.45,162.79,162.38,162.52,32262.0
2019-03-08 12:20:00,162.52,162.71,162.42,162.69,19745.0,162.52,162.71,162.42,162.69,19745.0
2019-03-08 12:30:00,162.66,162.78,162.48,162.55,19597.0,162.66,162.78,162.48,162.55,19597.0
2019-03-08 12:40:00,162.58,162.89,162.56,162.69,16952.0,162.58,162.89,162.56,162.69,16952.0
2019-03-08 12:50:00,162.71,162.78,162.61,162.7,19202.0,162.71,162.78,162.61,162.7,19202.0
2019-03-08 13:00:00,162.68,162.87,162.63,162.78,13728.0,162.68,162.87,162.63,162.78,13728.0
2019-03-08 13:10:00,162.77,163.5,162.77,163.08,41004.0,162.77,163.5,162.77,163.08,41004.0
2019-03-08 13:20:00,163.06,163.06,162.66,162.82,15324.0,163.06,163.06,162.66,162.82,15324.0
2019-03-08 13:30:00,162.8,162.95,162.62,162.95,19611.0,162.8,162.95,162.62,162.95,19611.0
2019-03-08 13:40:00,162.85,163.09,162.85,162.97,42630.0,162.85,163.09,162.85,162.97,42630.0
2019-03-08 13:50:00,163.03,163.15,162.75,162.82,23652.0,163.03,163.15,162.75,162.82,23652.0
2019-03-08 14:00:00,162.82,162.89,162.6,162.85,13591.0,162.82,162.89,162.6,162.85,13591.0
2019-03-08 14:10:00,162.87,163.0,162.81,162.99,17622.0,162.87,163.0,162.81,162.99,17622.0
2019-03-08 14:20:00,162.96,163.26,162.87,163.24,19901.0,162.96,163.26,162.87,163.24,19901.0
2019-03-08 14:30:00,163.29,163.48,162.95,162.98,27402.0,163.29,163.48,162.95,162.98,27402.0
2019-03-08 14:40:00,163.04,163.23,162.95,163.17,14529.0,163.04,163.23,162.95,163.17,14529.0
2019-03-08 14:50:00,163.13,163.54,163.13,163.41,20461.0,163.13,163.54,163.13,163.41,20461.0
2019-03-08 15:00:00,163.39,163.75,163.33,163.6,18907.0,163.39,163.75,163.33,163.6,18907.0
2019-03-08 15:10:00,163.61,163.64,163.13,163.13,28487.0,163.61,163.64,163.13,163.13,28487.0
2019-03-08 15:20:00,163.18,163.4,163.03,163.29,27068.0,163.18,163.4,163.03,163.29,27068.0
2019-03-08 15:30:00,163.28,163.7,163.17,163.27,43647.0,163.28,163.7,163.17,163.27,43647.0
2019-03-08 15:40:00,163.28,163.64,163.21,163.55,58408.0,163.28,163.64,163.21,163.55,58408.0
2019-03-08 15:50:00,163.56,164.04,163.45,163.64,167581.0,163.56,164.04,163.45,163.64,167581.0
2019-03-11 09:30:00,165.6,165.8,164.46,165.18,140838.0,165.6,165.8,164.46,165.18,140838.0
2019-03-11 09:40:00,165.22,166.7,165.22,166.16,87026.0,165.22,166.7,165.22,166.16,87026.0
2019-03-11 09:50:00,166.19,166.66,166.07,166.45,41919.0,166.19,166.66,166.07,166.45,41919.0
2019-03-11 10:00:00,166.46,166.82,166.41,166.58,52805.0,166.46,166.82,166.41,166.58,52805.0
2019-03-11 10:10:00,166.58,167.06,166.37,167.05,56917.0,166.58,167.06,166.37,167.05,56917.0
2019-03-11 10:20:00,167.08,167.18,166.75,166.91,36643.0,167.08,167.18,166.75,166.91,36643.0
2019-03-11 10:30:00,166.9,166.96,166.71,166.88,23988.0,166.9,166.96,166.71,166.88,23988.0
2019-03-11 10:40:00,166.89,167.24,166.83,167.15,31341.0,166.89,167.24,166.83,167.15,31341.0
2019-03-11 10:50:00,167.16,167.28,166.9,167.14,45739.0,167.16,167.28,166.9,167.14,45739.0
2019-03-11 11:00:00,167.09,167.34,166.9,167.34,25312.0,167.09,167.34,166.9,167.34,25312.0
2019-03-11 11:10:00,167.32,167.56,167.18,167.27,26105.0,167.32,167.56,167.18,167.27,26105.0
2019-03-11 11:20:00,167.28,167.29,167.0,167.1,23163.0,167.28,167.29,167.0,167.1,23163.0
2019-03-11 11:30:00,167.06,167.16,166.98,167.04,48483.0,167.06,167.16,166.98,167.04,48483.0
2019-03-11 11:40:00,167.04,167.12,166.8,166.9,24038.0,167.04,167.12,166.8,166.9,24038.0
2019-03-11 11:50:00,166.88,167.07,166.76,166.96,21115.0,166.88,167.07,166.76,166.96,21115.0
2019-03-11 12:00:00,167.02,167.48,166.88,167.21,48626.0,167.02,167.48,166.88,167.21,48626.0
2019-03-11 12:10:00,167.13,167.22,166.85,166.88,42498.0,167.13,167.22,166.85,166.88,42498.0
2019-03-11 12:20:00,166.91,167.01,166.67,166.76,24675.0,166.91,167.01,166.67,166.76,24675.0
2019-03-11 12:30:00,166.8,166.83,166.22,166.36,46758.0,166.8,166.83,166.22,166.36,46758.0
2019-03-11 12:40:00,166.35,166.62,166.19,166.46,30917.0,166.35,166.62,166.19,166.46,30917.0
2019-03-11 12:50:00,166.48,166.68,166.32,166.51,27207.0,166.48,166.68,166.32,166.51,27207.0
2019-03-11 13:00:00,166.5,166.78,166.44,166.7,21855.0,166.5,166.78,166.44,166.7,21855.0
2019-03-11 13:10:00,166.72,167.0,166.68,166.92,21250.0,166.72,167.0,166.68,166.92,21250.0
2019-03-11 13:20:00,166.95,167.01,166.77,166.89,13966.0,166.95,167.01,166.77,166.89,13966.0
2019-03-11 13:30:00,166.91,167.29,166.9,167.22,16944.0,166.91,167.29,166.9,167.22,16944.0
2019-03-11 13:40:00,167.23,167.3,167.02,167.08,14935.0,167.23,167.3,167.02,167.08,14935.0
2019-03-11 13:50:00,167.1,167.3,167.07,167.14,19813.0,167.1,167.3,167.07,167.14,19813.0
2019-03-11 14:00:00,167.13,167.26,166.98,167.07,19170.0,167.13,167.26,166.98,167.07,19170.0
2019-03-11 14:10:00,167.04,167.19,166.72,166.89,28246.0,167.04,167.19,166.72,166.89,28246.0
2019-03-11 14:20:00,166.82,167.03,166.82,166.96,14635.0,166.82,167.03,166.82,166.96,14635.0
2019-03-11 14:30:00,166.97,167.05,166.87,167.03,25281.0,166.97,167.05,166.87,167.03,25281.0
2019-03-11 14:40:00,166.95,167.08,166.87,167.0,11923.0,166.95,167.08,166.87,167.0,11923.0
2019-03-11 14:50:00,167.01,167.1,166.83,167.02,15095.0,167.01,167.1,166.83,167.02,15095.0
2019-03-11 15:00:00,166.96,167.01,166.82,166.84,19111.0,166.96,167.01,166.82,166.84,19111.0
2019-03-11 15:10:00,166.82,167.14,166.8,167.11,19454.0,166.82,167.14,166.8,167.11,19454.0
2019-03-11 15:20:00,167.05,167.27,167.04,167.15,18973.0,167.05,167.27,167.04,167.15,18973.0
2019-03-11 15:30:00,167.14,167.23,167.1,167.14,19289.0,167.14,167.23,167.1,167.14,19289.0
2019-03-11 15:40:00,167.11,167.15,166.8,167.04,72687.0,167.11,167.15,166.8,167.04,72687.0
2019-03-11 15:50:00,167.04,167.13,166.82,166.95,115292.0,167.04,167.13,166.82,166.95,115292.0
2019-03-12 09:30:00,168.45,168.77,166.78,167.47,151586.0,168.45,168.77,166.78,167.47,151586.0
2019-03-12 09:40:00,167.5,167.9,166.42,166.81,87666.0,167.5,167.9,166.42,166.81,87666.0
2019-03-12 09:50:00,166.84,166.85,165.84,166.0,78177.0,166.84,166.85,165.84,166.0,78177.0
2019-03-12 10:00:00,166.0,166.86,166.0,166.5,37157.0,166.0,166.86,166.0,166.5,37157.0
2019-03-12 10:10:00,166.5,166.87,166.29,166.34,48229.0,166.5,166.87,166.29,166.34,48229.0
2019-03-12 10:20:00,166.34,166.47,166.14,166.26,21710.0,166.34,166.47,166.14,166.26,21710.0
2019-03-12 10:30:00,166.23,166.81,166.23,166.69,34585.0,166.23,166.81,166.23,166.69,34585.0
2019-03-12 10:40:00,166.65,166.75,166.35,166.48,35344.0,166.65,166.75,166.35,166.48,35344.0
2019-03-12 10:50:00,166.46,166.49,165.89,166.0,52575.0,166.46,166.49,165.89,166.0,52575.0
2019-03-12 11:00:00,166.04,166.05,165.5,165.61,33771.0,166.04,166.05,165.5,165.61,33771.0
2019-03-12 11:10:00,165.56,165.63,164.56,165.1,71941.0,165.56,165.63,164.56,165.1,71941.0
2019-03-12 11:20:00,165.08,165.34,165.0,165.23,20240.0,165.08,165.34,165.0,165.23,20240.0
2019-03-12 11:30:00,165.23,165.9,165.23,165.81,18060.0,165.23,165.9,165.23,165.81,18060.0
2019-03-12 11:40:00,165.78,166.04,165.64,165.85,19466.0,165.78,166.04,165.64,165.85,19466.0
2019-03-12 11:50:00,165.84,166.08,165.71,166.06,24145.0,165.84,166.08,165.71,166.06,24145.0
2019-03-12 12:00:00,166.15,166.15,165.65,165.65,20145.0,166.15,166.15,165.65,165.65,20145.0
2019-03-12 12:10:00,165.64,165.94,165.62,165.84,13061.0,165.64,165.94,165.62,165.84,13061.0
2019-03-12 12:20:00,165.91,166.89,165.91,166.75,65371.0,165.91,166.89,165.91,166.75,65371.0
2019-03-12 12:30:00,166.67,167.0,166.64,166.82,33082.0,166.67,167.0,166.64,166.82,33082.0
2019-03-12 12:40:00,166.77,167.08,166.72,166.72,24000.0,166.77,167.08,166.72,166.72,24000.0
2019-03-12 12:50:00,166.7,167.05,166.53,166.96,14561.0,166.7,167.05,166.53,166.96,14561.0
2019-03-12 13:00:00,166.98,167.03,166.8,166.81,12522.0,166.98,167.03,166.8,166.81,12522.0
2019-03-12 13:10:00,166.78,166.79,166.59,166.73,12889.0,166.78,166.79,166.59,166.73,12889.0
2019-03-12 13:20:00,166.8,166.88,166.7,166.86,14046.0,166.8,166.88,166.7,166.86,14046.0
2019-03-12 13:30:00,166.86,166.88,166.55,166.79,12697.0,166.86,166.88,166.55,166.79,12697.0
2019-03-12 13:40:00,166.76,166.87,166.68,166.75,6846.0,166.76,166.87,166.68,166.75,6846.0
2019-03-12 13:50:00,166.71,166.87,166.68,166.86,12634.0,166.71,166.87,166.68,166.86,12634.0
2019-03-12 14:00:00,166.86,166.97,166.51,166.58,31656.0,166.86,166.97,166.51,166.58,31656.0
2019-03-12 14:10:00,166.58,167.03,166.4,167.0,53603.0,166.58,167.03,166.4,167.0,53603.0
2019-03-12 14:20:00,167.09,167.29,166.85,166.87,17670.0,167.09,167.29,166.85,166.87,17670.0
2019-03-12 14:30:00,166.82,167.07,166.74,167.07,5650.0,166.82,167.07,166.74,167.07,5650.0
2019-03-12 14:40:00,167.07,167.54,167.0,167.51,45453.0,167.07,167.54,167.0,167.51,45453.0
2019-03-12 14:50:00,167.48,167.66,167.43,167.62,15911.0,167.48,167.66,167.43,167.62,15911.0
2019-03-12 15:00:00,167.62,167.69,167.51,167.63,20098.0,167.62,167.69,167.51,167.63,20098.0
2019-03-12 15:10:00,167.59,167.61,167.05,167.11,26916.0,167.59,167.61,167.05,167.11,26916.0
2019-03-12 15:20:00,167.12,167.27,167.06,167.18,22523.0,167.12,167.27,167.06,167.18,22523.0
2019-03-12 15:30:00,167.17,167.34,166.99,167.34,25076.0,167.17,167.34,166.99,167.34,25076.0
2019-03-12 15:40:00,167.3,167.48,167.18,167.21,37891.0,167.3,167.48,167.18,167.21,37891.0
2019-03-12 15:50:00,167.21,167.25,166.81,166.98,108296.0,167.21,167.25,166.81,166.98,108296.0
2019-03-13 09:30:00,167.8,169.02,167.1,168.73,146252.0,167.8,169.02,167.1,168.73,146252.0
2019-03-13 09:40:00,168.84,169.73,168.47,169.39,99151.0,168.84,169.73,168.47,169.39,99151.0
2019-03-13 09:50:00,169.48,170.32,169.4,169.83,112099.0,169.48,170.32,169.4,169.83,112099.0
2019-03-13 10:00:00,169.86,170.58,169.76,170.55,76204.0,169.86,170.58,169.76,170.55,76204.0
2019-03-13 10:10:00,170.54,170.77,169.87,169.96,56700.0,170.54,170.77,169.87,169.96,56700.0
2019-03-13 10:20:00,169.98,170.06,169.6,169.75,56478.0,169.98,170.06,169.6,169.75,56478.0
2019-03-13 10:30:00,169.73,169.88,169.57,169.57,31802.0,169.73,169.88,169.57,169.57,31802.0
2019-03-13 10:40:00,169.54,169.69,169.17,169.68,39500.0,169.54,169.69,169.17,169.68,39500.0
2019-03-13 10:50:00,169.73,170.0,169.69,170.0,27626.0,169.73,170.0,169.69,170.0,27626.0
2019-03-13 11:00:00,169.97,170.22,169.78,170.15,38106.0,169.97,170.22,169.78,170.15,38106.0
2019-03-13 11:10:00,170.15,170.21,169.86,169.86,28269.0,170.15,170.21,169.86,169.86,28269.0
2019-03-13 11:20:00,169.87,170.2,169.65,170.0,47174.0,169.87,170.2,169.65,170.0,47174.0
2019-03-13 11:30:00,169.95,170.15,169.93,169.94,37215.0,169.95,170.15,169.93,169.94,37215.0
2019-03-13 11:40:00,169.93,170.08,169.82,169.97,63120.0,169.93,170.08,169.82,169.97,63120.0
2019-03-13 11:50:00,169.98,170.57,169.95,170.43,43814.0,169.98,170.57,169.95,170.43,43814.0
2019-03-13 12:00:00,170.37,170.37,169.88,169.92,46778.0,170.37,170.37,169.88,169.92,46778.0
2019-03-13 12:10:00,169.9,169.91,169.5,169.5,31313.0,169.9,169.91,169.5,169.5,31313.0
2019-03-13 12:20:00,169.5,169.64,169.25,169.37,66241.0,169.5,169.64,169.25,169.37,66241.0
2019-03-13 12:30:00,169.37,169.65,169.1,169.15,70625.0,169.37,169.65,169.1,169.15,70625.0
2019-03-13 12:40:00,169.12,169.68,169.1,169.6,36366.0,169.12,169.68,169.1,169.6,36366.0
2019-03-13 12:50:00,169.63,169.92,169.49,169.92,27991.0,169.63,169.92,169.49,169.92,27991.0
2019-03-13 13:00:00,169.93,170.1,169.82,170.01,28422.0,169.93,170.1,169.82,170.01,28422.0
2019-03-13 13:10:00,170.02,170.09,169.83,169.92,20805.0,170.02,170.09,169.83,169.92,20805.0
2019-03-13 13:20:00,169.94,170.03,169.85,169.93,18897.0,169.94,170.03,169.85,169.93,18897.0
2019-03-13 13:30:00,169.93,169.98,169.69,169.7,13718.0,169.93,169.98,169.69,169.7,13718.0
2019-03-13 13:40:00,169.71,169.97,169.51,169.97,22238.0,169.71,169.97,169.51,169.97,22238.0
2019-03-13 13:50:00,169.96,170.06,169.77,170.01,37199.0,169.96,170.06,169.77,170.01,37199.0
2019-03-13 14:00:00,170.02,170.32,169.96,170.2,47281.0,170.02,170.32,169.96,170.2,47281.0
2019-03-13 14:10:00,170.11,170.16,169.92,169.95,19309.0,170.11,170.16,169.92,169.95,19309.0
2019-03-13 14:20:00,169.97,170.29,169.77,169.95,41127.0,169.97,170.29,169.77,169.95,41127.0
2019-03-13 14:30:00,169.95,169.96,169.66,169.78,34342.0,169.95,169.96,169.66,169.78,34342.0
2019-03-13 14:40:00,169.75,169.81,168.84,169.09,34123.0,169.75,169.81,168.84,169.09,34123.0
2019-03-13 14:50:00,169.03,169.15,168.7,169.12,26348.0,169.03,169.15,168.7,169.12,26348.0
2019-03-13 15:00:00,169.12,169.2,168.85,168.85,22184.0,169.12,169.2,168.85,168.85,22184.0
2019-03-13 15:10:00,168.82,168.88,168.4,168.54,33451.0,168.82,168.88,168.4,168.54,33451.0
2019-03-13 15:20:00,168.5,168.69,168.44,168.48,18552.0,168.5,168.69,168.44,168.48,18552.0
2019-03-13 15:30:00,168.51,168.81,168.47,168.71,26612.0,168.51,168.81,168.47,168.71,26612.0
2019-03-13 15:40:00,168.71,168.72,168.44,168.45,43416.0,168.71,168.72,168.44,168.45,43416.0
2019-03-13 15:50:00,168.48,168.59,168.11,168.19,165151.0,168.48,168.59,168.11,168.19,165151.0
2019-03-14 09:30:00,167.96,168.04,167.15,167.52,99883.0,167.96,168.04,167.15,167.52,99883.0
2019-03-14 09:40:00,167.61,167.62,166.85,167.02,50307.0,167.61,167.62,166.85,167.02,50307.0
2019-03-14 09:50:00,167.03,167.3,166.49,166.96,67582.0,167.03,167.3,166.49,166.96,67582.0
2019-03-14 10:00:00,166.93,166.97,166.37,166.95,42526.0,166.93,166.97,166.37,166.95,42526.0
2019-03-14 10:10:00,166.99,167.42,166.97,167.42,30951.0,166.99,167.42,166.97,167.42,30951.0
2019-03-14 10:20:00,167.44,167.81,167.42,167.68,38145.0,167.44,167.81,167.42,167.68,38145.0
2019-03-14 10:30:00,167.64,167.73,167.02,167.25,39067.0,167.64,167.73,167.02,167.25,39067.0
2019-03-14 10:40:00,167.26,167.28,166.75,167.15,30020.0,167.26,167.28,166.75,167.15,30020.0
2019-03-14 10:50:00,167.2,167.23,166.56,166.57,45332.0,167.2,167.23,166.56,166.57,45332.0
2019-03-14 11:00:00,166.62,167.5,166.62,167.47,46379.0,166.62,167.5,166.62,167.47,46379.0
2019-03-14 11:10:00,167.45,167.98,167.36,167.73,47820.0,167.45,167.98,167.36,167.73,47820.0
2019-03-14 11:20:00,167.74,167.74,167.22,167.38,47158.0,167.74,167.74,167.22,167.38,47158.0
2019-03-14 11:30:00,167.36,167.38,166.79,167.18,39448.0,167.36,167.38,166.79,167.18,39448.0
2019-03-14 11:40:00,167.18,167.2,166.89,167.12,40751.0,167.18,167.2,166.89,167.12,40751.0
2019-03-14 11:50:00,167.12,167.21,167.0,167.11,34288.0,167.12,167.21,167.0,167.11,34288.0
2019-03-14 12:00:00,167.15,167.25,166.98,167.19,52768.0,167.15,167.25,166.98,167.19,52768.0
2019-03-14 12:10:00,167.22,167.23,166.35,166.35,54689.0,167.22,167.23,166.35,166.35,54689.0
2019-03-14 12:20:00,166.39,166.53,166.15,166.42,95222.0,166.39,166.53,166.15,166.42,95222.0
2019-03-14 12:30:00,166.43,167.07,166.43,166.86,50173.0,166.43,167.07,166.43,166.86,50173.0
2019-03-14 12:40:00,166.9,167.02,166.88,166.95,28070.0,166.9,167.02,166.88,166.95,28070.0
2019-03-14 12:50:00,167.01,167.01,166.68,166.85,20294.0,167.01,167.01,166.68,166.85,20294.0
2019-03-14 13:00:00,166.83,166.9,166.56,166.66,17153.0,166.83,166.9,166.56,166.66,17153.0
2019-03-14 13:10:00,166.69,167.0,166.65,166.98,20732.0,166.69,167.0,166.65,166.98,20732.0
2019-03-14 13:20:00,167.0,167.26,166.95,167.2,18006.0,167.0,167.26,166.95,167.2,18006.0
2019-03-14 13:30:00,167.19,167.2,167.01,167.02,19440.0,167.19,167.2,167.01,167.02,19440.0
2019-03-14 13:40:00,167.0,167.06,166.81,166.83,13845.0,167.0,167.06,166.81,166.83,13845.0
2019-03-14 13:50:00,166.87,166.93,166.7,166.82,23695.0,166.87,166.93,166.7,166.82,23695.0
2019-03-14 14:00:00,166.83,167.16,166.79,167.1,24701.0,166.83,167.16,166.79,167.1,24701.0
2019-03-14 14:10:00,167.12,167.31,167.07,167.29,20246.0,167.12,167.31,167.07,167.29,20246.0
2019-03-14 14:20:00,167.29,167.45,167.21,167.38,21277.0,167.29,167.45,167.21,167.38,21277.0
2019-03-14 14:30:00,167.38,167.42,167.17,167.37,21172.0,167.38,167.42,167.17,167.37,21172.0
2019-03-14 14:40:00,167.38,167.71,167.28,167.41,25314.0,167.38,167.71,167.28,167.41,25314.0
2019-03-14 14:50:00,167.42,167.56,167.31,167.36,22884.0,167.42,167.56,167.31,167.36,22884.0
2019-03-14 15:00:00,167.36,167.63,167.25,167.55,37149.0,167.36,167.63,167.25,167.55,37149.0
2019-03-14 15:10:00,167.55,167.61,167.34,167.42,18156.0,167.55,167.61,167.34,167.42,18156.0
2019-03-14 15:20:00,167.4,167.56,167.3,167.5,28325.0,167.4,167.56,167.3,167.5,28325.0
2019-03-14 15:30:00,167.5,167.69,167.47,167.6,37663.0,167.5,167.69,167.47,167.6,37663.0
2019-03-14 15:40:00,167.61,167.75,167.55,167.69,77121.0,167.61,167.75,167.55,167.69,77121.0
2019-03-14 15:50:00,167.7,167.83,167.56,167.75,156447.0,167.7,167.83,167.56,167.75,156447.0
2019-03-15 09:30:00,169.21,170.45,168.75,170.4,345147.0,169.21,170.45,168.75,170.4,345147.0
2019-03-15 09:40:00,170.36,170.95,169.96,170.42,110994.0,170.36,170.95,169.96,170.42,110994.0
2019-03-15 09:50:00,170.45,170.59,169.89,170.26,71828.0,170.45,170.59,169.89,170.26,71828.0
2019-03-15 10:00:00,170.25,170.29,169.45,169.63,71279.0,170.25,170.29,169.45,169.63,71279.0
2019-03-15 10:10:00,169.63,170.06,169.46,170.0,32302.0,169.63,170.06,169.46,170.0,32302.0
2019-03-15 10:20:00,170.09,170.17,169.8,169.9,47084.0,170.09,170.17,169.8,169.9,47084.0
2019-03-15 10:30:00,169.94,170.03,169.75,169.94,62867.0,169.94,170.03,169.75,169.94,62867.0
2019-03-15 10:40:00,169.94,170.0,169.77,169.77,21465.0,169.94,170.0,169.77,169.77,21465.0
2019-03-15 10:50:00,169.82,170.19,169.74,170.15,22992.0,169.82,170.19,169.74,170.15,22992.0
2019-03-15 11:00:00,170.17,170.44,170.17,170.44,20559.0,170.17,170.44,170.17,170.44,20559.0
2019-03-15 11:10:00,170.45,170.81,170.3,170.81,25611.0,170.45,170.81,170.3,170.81,25611.0
2019-03-15 11:20:00,170.8,170.82,170.61,170.73,26878.0,170.8,170.82,170.61,170.73,26878.0
2019-03-15 11:30:00,170.71,170.78,170.36,170.5,23683.0,170.71,170.78,170.36,170.5,23683.0
2019-03-15 11:40:00,170.48,170.7,170.28,170.68,30971.0,170.48,170.7,170.28,170.68,30971.0
2019-03-15 11:50:00,170.65,170.71,170.32,170.45,23231.0,170.65,170.71,170.32,170.45,23231.0
2019-03-15 12:00:00,170.38,170.72,170.31,170.72,19417.0,170.38,170.72,170.31,170.72,19417.0
2019-03-15 12:10:00,170.72,170.72,170.51,170.61,22288.0,170.72,170.72,170.51,170.61,22288.0
2019-03-15 12:20:00,170.58,170.61,169.97,170.22,34786.0,170.58,170.61,169.97,170.22,34786.0
2019-03-15 12:30:00,170.21,170.24,169.64,169.82,26671.0,170.21,170.24,169.64,169.82,26671.0
2019-03-15 12:40:00,169.88,170.0,169.75,170.0,22748.0,169.88,170.0,169.75,170.0,22748.0
2019-03-15 12:50:00,169.98,170.23,169.59,169.85,27397.0,169.98,170.23,169.59,169.85,27397.0
2019-03-15 13:00:00,169.87,170.0,169.87,169.95,7434.0,169.87,170.0,169.87,169.95,7434.0
2019-03-15 13:10:00,169.99,170.01,169.86,169.96,17129.0,169.99,170.01,169.86,169.96,17129.0
2019-03-15 13:20:00,169.96,169.96,169.75,169.82,12633.0,169.96,169.96,169.75,169.82,12633.0
2019-03-15 13:30:00,169.79,170.09,169.77,170.07,18706.0,169.79,170.09,169.77,170.07,18706.0
2019-03-15 13:40:00,170.08,170.23,170.06,170.2,10870.0,170.08,170.23,170.06,170.2,10870.0
2019-03-15 13:50:00,170.2,170.36,170.1,170.24,11245.0,170.2,170.36,170.1,170.24,11245.0
2019-03-15 14:00:00,170.2,170.23,169.98,170.02,9080.0,170.2,170.23,169.98,170.02,9080.0
2019-03-15 14:10:00,170.05,170.1,169.95,170.08,13320.0,170.05,170.1,169.95,170.08,13320.0
2019-03-15 14:20:00,170.06,170.18,170.0,170.07,15761.0,170.06,170.18,170.0,170.07,15761.0
2019-03-15 14:30:00,170.07,170.16,170.05,170.14,12854.0,170.07,170.16,170.05,170.14,12854.0
2019-03-15 14:40:00,170.12,170.13,169.96,170.02,14423.0,170.12,170.13,169.96,170.02,14423.0
2019-03-15 14:50:00,170.02,170.47,169.93,170.47,16887.0,170.02,170.47,169.93,170.47,16887.0
2019-03-15 15:00:00,170.46,170.46,170.2,170.23,14818.0,170.46,170.46,170.2,170.23,14818.0
2019-03-15 15:10:00,170.25,170.25,170.01,170.09,18614.0,170.25,170.25,170.01,170.09,18614.0
2019-03-15 15:20:00,170.07,170.12,169.9,170.0,46512.0,170.07,170.12,169.9,170.0,46512.0
2019-03-15 15:30:00,170.0,170.11,169.95,170.04,28528.0,170.0,170.11,169.95,170.04,28528.0
2019-03-15 15:40:00,170.05,170.09,169.98,170.03,54058.0,170.05,170.09,169.98,170.03,54058.0
2019-03-15 15:50:00,170.02,170.59,169.69,170.57,329127.0,170.02,170.59,169.69,170.57,329127.0
2019-03-18 09:30:00,172.41,173.9,171.5,171.63,212017.0,172.41,173.9,171.5,171.63,212017.0
2019-03-18 09:40:00,171.68,173.0,171.37,172.9,94945.0,171.68,173.0,171.37,172.9,94945.0
2019-03-18 09:50:00,172.82,173.81,172.74,173.74,56047.0,172.82,173.81,172.74,173.74,56047.0
2019-03-18 10:00:00,173.78,174.02,172.75,173.11,82557.0,173.78,174.02,172.75,173.11,82557.0
2019-03-18 10:10:00,173.18,173.19,172.03,172.07,62100.0,173.18,173.19,172.03,172.07,62100.0
2019-03-18 10:20:00,172.08,172.29,171.68,171.97,39440.0,172.08,172.29,171.68,171.97,39440.0
2019-03-18 10:30:00,171.88,171.92,171.56,171.78,25069.0,171.88,171.92,171.56,171.78,25069.0
2019-03-18 10:40:00,171.86,172.49,171.86,172.45,48613.0,171.86,172.49,171.86,172.45,48613.0
2019-03-18 10:50:00,172.46,173.14,172.35,172.98,31821.0,172.46,173.14,172.35,172.98,31821.0
2019-03-18 11:00:00,172.99,173.02,172.39,172.61,22083.0,172.99,173.02,172.39,172.61,22083.0
2019-03-18 11:10:00,172.64,172.64,171.66,171.66,29465.0,172.64,172.64,171.66,171.66,29465.0
2019-03-18 11:20:00,171.64,171.79,171.36,171.55,31536.0,171.64,171.79,171.36,171.55,31536.0
2019-03-18 11:30:00,171.58,171.62,170.85,171.01,37891.0,171.58,171.62,170.85,171.01,37891.0
2019-03-18 11:40:00,171.0,171.16,170.46,170.51,23085.0,171.0,171.16,170.46,170.51,23085.0
2019-03-18 11:50:00,170.55,170.67,170.3,170.44,25970.0,170.55,170.67,170.3,170.44,25970.0
2019-03-18 12:00:00,170.44,170.85,170.37,170.38,55123.0,170.44,170.85,170.37,170.38,55123.0
2019-03-18 12:10:00,170.44,170.52,170.21,170.21,17055.0,170.44,170.52,170.21,170.21,17055.0
2019-03-18 12:20:00,170.22,170.25,169.9,170.07,60441.0,170.22,170.25,169.9,170.07,60441.0
2019-03-18 12:30:00,170.02,170.33,169.67,170.3,27887.0,170.02,170.33,169.67,170.3,27887.0
2019-03-18 12:40:00,170.3,170.4,169.97,170.12,53578.0,170.3,170.4,169.97,170.12,53578.0
2019-03-18 12:50:00,170.09,170.31,169.92,170.17,15049.0,170.09,170.31,169.92,170.17,15049.0
2019-03-18 13:00:00,170.19,170.49,170.13,170.35,17253.0,170.19,170.49,170.13,170.35,17253.0
2019-03-18 13:10:00,170.4,170.71,170.39,170.5,22492.0,170.4,170.71,170.39,170.5,22492.0
2019-03-18 13:20:00,170.52,170.52,170.07,170.44,40577.0,170.52,170.52,170.07,170.44,40577.0
2019-03-18 13:30:00,170.44,170.52,170.27,170.45,19128.0,170.44,170.52,170.27,170.45,19128.0
2019-03-18 13:40:00,170.45,170.54,170.33,170.46,23668.0,170.45,170.54,170.33,170.46,23668.0
2019-03-18 13:50:00,170.5,170.92,170.5,170.9,15049.0,170.5,170.92,170.5,170.9,15049.0
2019-03-18 14:00:00,170.89,171.2,170.86,171.1,20715.0,170.89,171.2,170.86,171.1,20715.0
2019-03-18 14:10:00,171.12,171.19,171.05,171.11,16817.0,171.12,171.19,171.05,171.11,16817.0
2019-03-18 14:20:00,171.08,171.35,171.05,171.34,24110.0,171.08,171.35,171.05,171.34,24110.0
2019-03-18 14:30:00,171.35,171.54,171.1,171.3,24879.0,171.35,171.54,171.1,171.3,24879.0
2019-03-18 14:40:00,171.27,171.43,171.23,171.33,8960.0,171.27,171.43,171.23,171.33,8960.0
2019-03-18 14:50:00,171.34,171.52,171.23,171.52,10941.0,171.34,171.52,171.23,171.52,10941.0
2019-03-18 15:00:00,171.52,171.53,171.29,171.33,17693.0,171.52,171.53,171.29,171.33,17693.0
2019-03-18 15:10:00,171.34,171.5,171.34,171.5,18847.0,171.34,171.5,171.34,171.5,18847.0
2019-03-18 15:20:00,171.53,171.54,171.43,171.52,30673.0,171.53,171.54,171.43,171.52,30673.0
2019-03-18 15:30:00,171.53,171.75,170.98,171.22,79072.0,171.53,171.75,170.98,171.22,79072.0
2019-03-18 15:40:00,171.21,171.3,170.99,171.22,63307.0,171.21,171.3,170.99,171.22,63307.0
2019-03-18 15:50:00,171.2,171.26,170.85,171.17,105753.0,171.2,171.26,170.85,171.17,105753.0
2019-03-19 09:30:00,172.11,172.18,171.0,171.0,120040.0,172.11,172.18,171.0,171.0,120040.0
2019-03-19 09:40:00,171.16,171.16,170.34,170.68,88564.0,171.16,171.16,170.34,170.68,88564.0
2019-03-19 09:50:00,170.74,171.15,170.46,170.82,83969.0,170.74,171.15,170.46,170.82,83969.0
2019-03-19 10:00:00,170.73,170.94,170.46,170.62,18347.0,170.73,170.94,170.46,170.62,18347.0
2019-03-19 10:10:00,170.76,171.43,170.72,171.39,38753.0,170.76,171.43,170.72,171.39,38753.0
2019-03-19 10:20:00,171.45,171.88,171.34,171.4,32918.0,171.45,171.88,171.34,171.4,32918.0
2019-03-19 10:30:00,171.31,172.06,171.29,171.93,40456.0,171.31,172.06,171.29,171.93,40456.0
2019-03-19 10:40:00,171.89,171.93,171.5,171.66,14278.0,171.89,171.93,171.5,171.66,14278.0
2019-03-19 10:50:00,171.63,171.86,171.13,171.13,20251.0,171.63,171.86,171.13,171.13,20251.0
2019-03-19 11:00:00,171.17,171.48,171.17,171.45,12388.0,171.17,171.48,171.17,171.45,12388.0
2019-03-19 11:10:00,171.45,171.69,171.33,171.38,23043.0,171.45,171.69,171.33,171.38,23043.0
2019-03-19 11:20:00,171.43,171.66,171.43,171.6,12771.0,171.43,171.66,171.43,171.6,12771.0
2019-03-19 11:30:00,171.57,171.59,171.24,171.35,12650.0,171.57,171.59,171.24,171.35,12650.0
2019-03-19 11:40:00,171.38,171.72,171.34,171.72,8124.0,171.38,171.72,171.34,171.72,8124.0
2019-03-19 11:50:00,171.72,172.0,171.55,171.87,21575.0,171.72,172.0,171.55,171.87,21575.0
2019-03-19 12:00:00,171.92,172.16,171.67,171.76,15799.0,171.92,172.16,171.67,171.76,15799.0
2019-03-19 12:10:00,171.76,171.95,171.68,171.84,8879.0,171.76,171.95,171.68,171.84,8879.0
2019-03-19 12:20:00,171.77,171.88,171.6,171.72,22208.0,171.77,171.88,171.6,171.72,22208.0
2019-03-19 12:30:00,171.71,171.71,171.25,171.26,12361.0,171.71,171.71,171.25,171.26,12361.0
2019-03-19 12:40:00,171.26,171.48,170.06,170.17,40176.0,171.26,171.48,170.06,170.17,40176.0
2019-03-19 12:50:00,170.16,170.6,170.07,170.6,23946.0,170.16,170.6,170.07,170.6,23946.0
2019-03-19 13:00:00,170.56,170.74,170.3,170.3,46666.0,170.56,170.74,170.3,170.3,46666.0
2019-03-19 13:10:00,170.35,170.67,170.26,170.5,15265.0,170.35,170.67,170.26,170.5,15265.0
2019-03-19 13:20:00,170.52,170.63,170.43,170.55,14513.0,170.52,170.63,170.43,170.55,14513.0
2019-03-19 13:30:00,170.5,170.65,170.49,170.54,18899.0,170.5,170.65,170.49,170.54,18899.0
2019-03-19 13:40:00,170.55,170.58,170.45,170.56,8932.0,170.55,170.58,170.45,170.56,8932.0
2019-03-19 13:50:00,170.56,170.65,170.41,170.56,11940.0,170.56,170.65,170.41,170.56,11940.0
2019-03-19 14:00:00,170.62,170.71,170.52,170.58,33879.0,170.62,170.71,170.52,170.58,33879.0
2019-03-19 14:10:00,170.6,170.63,170.34,170.63,13793.0,170.6,170.63,170.34,170.63,13793.0
2019-03-19 14:20:00,170.63,170.76,170.5,170.59,28715.0,170.63,170.76,170.5,170.59,28715.0
2019-03-19 14:30:00,170.61,170.69,170.42,170.56,16969.0,170.61,170.69,170.42,170.56,16969.0
2019-03-19 14:40:00,170.53,170.58,170.45,170.5,10994.0,170.53,170.58,170.45,170.5,10994.0
2019-03-19 14:50:00,170.48,170.52,170.2,170.25,25005.0,170.48,170.52,170.2,170.25,25005.0
2019-03-19 15:00:00,170.3,170.57,170.26,170.52,11908.0,170.3,170.57,170.26,170.52,11908.0
2019-03-19 15:10:00,170.59,170.6,170.23,170.29,19650.0,170.59,170.6,170.23,170.29,19650.0
2019-03-19 15:20:00,170.25,170.36,170.15,170.3,14026.0,170.25,170.36,170.15,170.3,14026.0
2019-03-19 15:30:00,170.34,170.37,170.08,170.14,27882.0,170.34,170.37,170.08,170.14,27882.0
2019-03-19 15:40:00,170.14,170.34,169.97,170.32,73358.0,170.14,170.34,169.97,170.32,73358.0
2019-03-19 15:50:00,170.36,170.82,170.04,170.8,124998.0,170.36,170.82,170.04,170.8,124998.0
2019-03-20 09:30:00,171.28,171.28,169.13,169.21,120693.0,171.28,171.28,169.13,169.21,120693.0
2019-03-20 09:40:00,169.13,169.21,168.75,168.95,65369.0,169.13,169.21,168.75,168.95,65369.0
2019-03-20 09:50:00,168.95,169.06,168.74,168.8,53714.0,168.95,169.06,168.74,168.8,53714.0
2019-03-20 10:00:00,168.79,169.01,168.49,168.83,31675.0,168.79,169.01,168.49,168.83,31675.0
2019-03-20 10:10:00,168.78,169.03,168.61,168.98,23624.0,168.78,169.03,168.61,168.98,23624.0
2019-03-20 10:20:00,168.97,169.04,168.68,168.91,18772.0,168.97,169.04,168.68,168.91,18772.0
2019-03-20 10:30:00,168.9,169.11,168.58,168.66,28366.0,168.9,169.11,168.58,168.66,28366.0
2019-03-20 10:40:00,168.75,168.9,168.64,168.76,30858.0,168.75,168.9,168.64,168.76,30858.0
2019-03-20 10:50:00,168.73,169.0,168.56,168.92,37451.0,168.73,169.0,168.56,168.92,37451.0
2019-03-20 11:00:00,168.97,169.16,168.93,169.06,29331.0,168.97,169.16,168.93,169.06,29331.0
2019-03-20 11:10:00,169.02,169.1,168.9,168.96,24188.0,169.02,169.1,168.9,168.96,24188.0
2019-03-20 11:20:00,168.95,168.96,168.32,168.36,38776.0,168.95,168.96,168.32,168.36,38776.0
2019-03-20 11:30:00,168.34,168.37,167.79,167.81,48045.0,168.34,168.37,167.79,167.81,48045.0
2019-03-20 11:40:00,167.79,167.84,167.27,167.29,38094.0,167.79,167.84,167.27,167.29,38094.0
2019-03-20 11:50:00,167.32,167.39,166.6,167.0,88375.0,167.32,167.39,166.6,167.0,88375.0
2019-03-20 12:00:00,167.04,167.68,167.04,167.6,48183.0,167.04,167.68,167.04,167.6,48183.0
2019-03-20 12:10:00,167.55,167.83,167.4,167.59,43994.0,167.55,167.83,167.4,167.59,43994.0
2019-03-20 12:20:00,167.59,167.86,167.47,167.83,16665.0,167.59,167.86,167.47,167.83,16665.0
2019-03-20 12:30:00,167.8,167.88,167.32,167.73,43475.0,167.8,167.88,167.32,167.73,43475.0
2019-03-20 12:40:00,167.77,167.86,167.53,167.62,19457.0,167.77,167.86,167.53,167.62,19457.0
2019-03-20 12:50:00,167.59,167.75,167.54,167.66,12016.0,167.59,167.75,167.54,167.66,12016.0
2019-03-20 13:00:00,167.71,168.1,167.66,167.88,25133.0,167.71,168.1,167.66,167.88,25133.0
2019-03-20 13:10:00,167.9,168.07,167.82,167.91,14311.0,167.9,168.07,167.82,167.91,14311.0
2019-03-20 13:20:00,167.95,168.12,167.91,168.02,13890.0,167.95,168.12,167.91,168.02,13890.0
2019-03-20 13:30:00,168.02,168.19,167.94,168.11,11259.0,168.02,168.19,167.94,168.11,11259.0
2019-03-20 13:40:00,168.1,168.29,167.97,168.29,30690.0,168.1,168.29,167.97,168.29,30690.0
2019-03-20 13:50:00,168.25,168.32,168.1,168.1,10444.0,168.25,168.32,168.1,168.1,10444.0
2019-03-20 14:00:00,168.1,169.2,168.1,168.93,44455.0,168.1,169.2,168.1,168.93,44455.0
2019-03-20 14:10:00,168.87,169.16,168.68,168.75,35333.0,168.87,169.16,168.68,168.75,35333.0
2019-03-20 14:20:00,168.76,169.5,168.76,169.5,26528.0,168.76,169.5,168.76,169.5,26528.0
2019-03-20 14:30:00,169.62,170.14,169.41,170.04,43029.0,169.62,170.14,169.41,170.04,43029.0
2019-03-20 14:40:00,170.05,170.3,169.92,170.13,44130.0,170.05,170.3,169.92,170.13,44130.0
2019-03-20 14:50:00,170.08,170.36,169.83,170.05,30660.0,170.08,170.36,169.83,170.05,30660.0
2019-03-20 15:00:00,170.12,170.36,169.78,169.99,18711.0,170.12,170.36,169.78,169.99,18711.0
2019-03-20 15:10:00,170.05,170.18,169.72,170.01,27168.0,170.05,170.18,169.72,170.01,27168.0
2019-03-20 15:20:00,170.03,170.06,169.67,169.89,17016.0,170.03,170.06,169.67,169.89,17016.0
2019-03-20 15:30:00,169.77,169.93,169.38,169.62,28094.0,169.77,169.93,169.38,169.62,28094.0
2019-03-20 15:40:00,169.63,170.04,169.57,169.92,53123.0,169.63,170.04,169.57,169.92,53123.0
2019-03-20 15:50:00,169.9,170.29,169.71,170.17,126586.0,169.9,170.29,169.71,170.17,126586.0
2019-03-21 09:30:00,168.7,170.75,168.7,170.41,89730.0,168.7,170.75,168.7,170.41,89730.0
2019-03-21 09:40:00,170.36,170.36,169.75,170.1,37136.0,170.36,170.36,169.75,170.1,37136.0
2019-03-21 09:50:00,170.01,170.01,169.38,169.63,35081.0,170.01,170.01,169.38,169.63,35081.0
2019-03-21 10:00:00,169.59,169.87,169.33,169.77,21554.0,169.59,169.87,169.33,169.77,21554.0
2019-03-21 10:10:00,169.82,170.09,169.46,169.49,30698.0,169.82,170.09,169.46,169.49,30698.0
2019-03-21 10:20:00,169.41,170.27,169.4,170.21,28735.0,169.41,170.27,169.4,170.21,28735.0
2019-03-21 10:30:00,170.17,170.27,169.96,170.27,18681.0,170.17,170.27,169.96,170.27,18681.0
2019-03-21 10:40:00,170.21,170.21,169.76,169.95,20152.0,170.21,170.21,169.76,169.95,20152.0
2019-03-21 10:50:00,169.95,170.07,169.74,169.78,29019.0,169.95,170.07,169.74,169.78,29019.0
2019-03-21 11:00:00,169.75,170.23,169.73,169.81,24980.0,169.75,170.23,169.73,169.81,24980.0
2019-03-21 11:10:00,169.77,169.96,169.69,169.84,21129.0,169.77,169.96,169.69,169.84,21129.0
2019-03-21 11:20:00,169.86,170.16,169.77,170.14,30371.0,169.86,170.16,169.77,170.14,30371.0
2019-03-21 11:30:00,170.16,170.16,169.92,170.0,24935.0,170.16,170.16,169.92,170.0,24935.0
2019-03-21 11:40:00,170.03,170.37,169.71,169.79,43654.0,170.03,170.37,169.71,169.79,43654.0
2019-03-21 11:50:00,169.77,169.9,169.52,169.89,26512.0,169.77,169.9,169.52,169.89,26512.0
2019-03-21 12:00:00,169.89,170.02,169.63,169.81,29684.0,169.89,170.02,169.63,169.81,29684.0
2019-03-21 12:10:00,169.8,169.94,169.63,169.63,12861.0,169.8,169.94,169.63,169.63,12861.0
2019-03-21 12:20:00,169.61,169.81,169.41,169.41,30871.0,169.61,169.81,169.41,169.41,30871.0
2019-03-21 12:30:00,169.47,169.47,169.21,169.33,21865.0,169.47,169.47,169.21,169.33,21865.0
2019-03-21 12:40:00,169.36,169.73,169.36,169.73,21182.0,169.36,169.73,169.36,169.73,21182.0
2019-03-21 12:50:00,169.75,169.93,169.58,169.88,16592.0,169.75,169.93,169.58,169.88,16592.0
2019-03-21 13:00:00,169.93,170.2,169.93,170.13,27782.0,169.93,170.2,169.93,170.13,27782.0
2019-03-21 13:10:00,170.07,170.48,170.01,170.4,38773.0,170.07,170.48,170.01,170.4,38773.0
2019-03-21 13:20:00,170.42,170.5,170.27,170.5,17270.0,170.42,170.5,170.27,170.5,17270.0
2019-03-21 13:30:00,170.49,170.54,170.1,170.1,42733.0,170.49,170.54,170.1,170.1,42733.0
2019-03-21 13:40:00,170.1,170.16,169.92,170.1,39174.0,170.1,170.16,169.92,170.1,39174.0
2019-03-21 13:50:00,170.08,170.24,170.0,170.15,14891.0,170.08,170.24,170.0,170.15,14891.0
2019-03-21 14:00:00,170.18,170.27,170.16,170.19,28727.0,170.18,170.27,170.16,170.19,28727.0
2019-03-21 14:10:00,170.2,170.26,170.06,170.23,19112.0,170.2,170.26,170.06,170.23,19112.0
2019-03-21 14:20:00,170.21,170.61,170.16,170.61,40575.0,170.21,170.61,170.16,170.61,40575.0
2019-03-21 14:30:00,170.62,170.96,170.58,170.96,18331.0,170.62,170.96,170.58,170.96,18331.0
2019-03-21 14:40:00,170.94,171.09,170.8,170.86,34671.0,170.94,171.09,170.8,170.86,34671.0
2019-03-21 14:50:00,170.88,171.18,170.75,171.05,26264.0,170.88,171.18,170.75,171.05,26264.0
2019-03-21 15:00:00,171.03,171.3,171.0,171.19,38147.0,171.03,171.3,171.0,171.19,38147.0
2019-03-21 15:10:00,171.14,171.14,170.9,171.01,17633.0,171.14,171.14,170.9,171.01,17633.0
2019-03-21 15:20:00,171.04,171.29,170.92,171.17,22304.0,171.04,171.29,170.92,171.17,22304.0
2019-03-21 15:30:00,171.21,171.58,170.97,171.53,57643.0,171.21,171.58,170.97,171.53,57643.0
2019-03-21 15:40:00,171.52,171.94,171.41,171.47,120926.0,171.52,171.94,171.41,171.47,120926.0
2019-03-21 15:50:00,171.49,171.81,171.39,171.76,143289.0,171.49,171.81,171.39,171.76,143289.0
2019-03-22 09:30:00,170.72,170.89,169.3,169.83,105279.0,170.72,170.89,169.3,169.83,105279.0
2019-03-22 09:40:00,169.83,169.84,168.45,168.67,73969.0,169.83,169.84,168.45,168.67,73969.0
2019-03-22 09:50:00,168.78,168.89,167.65,167.75,87297.0,168.78,168.89,167.65,167.75,87297.0
2019-03-22 10:00:00,167.88,168.41,167.84,168.25,36207.0,167.88,168.41,167.84,168.25,36207.0
2019-03-22 10:10:00,168.23,169.11,167.81,169.11,49310.0,168.23,169.11,167.81,169.11,49310.0
2019-03-22 10:20:00,169.1,169.46,168.02,168.28,21230.0,169.1,169.46,168.02,168.28,21230.0
2019-03-22 10:30:00,168.25,168.88,168.25,168.72,16040.0,168.25,168.88,168.25,168.72,16040.0
2019-03-22 10:40:00,168.7,168.76,167.8,167.9,43619.0,168.7,168.76,167.8,167.9,43619.0
2019-03-22 10:50:00,167.84,168.2,167.69,167.89,57553.0,167.84,168.2,167.69,167.89,57553.0
2019-03-22 11:00:00,167.87,167.87,167.34,167.51,54975.0,167.87,167.87,167.34,167.51,54975.0
2019-03-22 11:10:00,167.47,168.3,167.36,168.11,45073.0,167.47,168.3,167.36,168.11,45073.0
2019-03-22 11:20:00,168.11,168.15,167.64,167.73,18553.0,168.11,168.15,167.64,167.73,18553.0
2019-03-22 11:30:00,167.74,168.04,167.45,167.5,16606.0,167.74,168.04,167.45,167.5,16606.0
2019-03-22 11:40:00,167.51,167.6,167.29,167.47,42556.0,167.51,167.6,167.29,167.47,42556.0
2019-03-22 11:50:00,167.43,167.5,166.99,167.03,35498.0,167.43,167.5,166.99,167.03,35498.0
2019-03-22 12:00:00,167.0,167.72,167.0,167.53,27913.0,167.0,167.72,167.0,167.53,27913.0
2019-03-22 12:10:00,167.41,167.64,167.22,167.35,14662.0,167.41,167.64,167.22,167.35,14662.0
2019-03-22 12:20:00,167.32,167.68,167.26,167.49,22860.0,167.32,167.68,167.26,167.49,22860.0
2019-03-22 12:30:00,167.47,167.69,166.99,167.05,64899.0,167.47,167.69,166.99,167.05,64899.0
2019-03-22 12:40:00,167.01,167.03,166.41,166.63,47192.0,167.01,167.03,166.41,166.63,47192.0
2019-03-22 12:50:00,166.6,167.34,166.52,167.27,32068.0,166.6,167.34,166.52,167.27,32068.0
2019-03-22 13:00:00,167.3,167.55,167.29,167.43,15049.0,167.3,167.55,167.29,167.43,15049.0
2019-03-22 13:10:00,167.37,167.41,167.05,167.1,9070.0,167.37,167.41,167.05,167.1,9070.0
2019-03-22 13:20:00,167.0,167.0,166.74,166.8,11767.0,167.0,167.0,166.74,166.8,11767.0
2019-03-22 13:30:00,166.87,167.21,166.78,166.83,10350.0,166.87,167.21,166.78,166.83,10350.0
2019-03-22 13:40:00,166.81,166.89,166.64,166.64,16833.0,166.81,166.89,166.64,166.64,16833.0
2019-03-22 13:50:00,166.65,166.78,166.43,166.46,15277.0,166.65,166.78,166.43,166.46,15277.0
2019-03-22 14:00:00,166.4,166.91,166.4,166.91,18535.0,166.4,166.91,166.4,166.91,18535.0
2019-03-22 14:10:00,166.89,167.41,166.87,167.2,14579.0,166.89,167.41,166.87,167.2,14579.0
2019-03-22 14:20:00,167.3,167.41,167.05,167.25,9409.0,167.3,167.41,167.05,167.25,9409.0
2019-03-22 14:30:00,167.28,167.44,167.06,167.21,10220.0,167.28,167.44,167.06,167.21,10220.0
2019-03-22 14:40:00,167.19,167.49,167.12,167.49,17498.0,167.19,167.49,167.12,167.49,17498.0
2019-03-22 14:50:00,167.43,167.56,166.72,167.02,61185.0,167.43,167.56,166.72,167.02,61185.0
2019-03-22 15:00:00,167.05,167.24,166.8,166.94,26656.0,167.05,167.24,166.8,166.94,26656.0
2019-03-22 15:10:00,167.0,167.0,166.75,166.83,19560.0,167.0,167.0,166.75,166.83,19560.0
2019-03-22 15:20:00,166.81,167.0,166.55,166.55,18003.0,166.81,167.0,166.55,166.55,18003.0
2019-03-22 15:30:00,166.51,166.75,166.32,166.33,69544.0,166.51,166.75,166.32,166.33,69544.0
2019-03-22 15:40:00,166.37,166.42,166.22,166.34,78350.0,166.37,166.42,166.22,166.34,78350.0
2019-03-22 15:50:00,166.33,166.78,165.98,166.74,259696.0,166.33,166.78,165.98,166.74,259696.0
2019-03-25 09:30:00,165.57,166.91,165.35,166.89,92185.0,165.57,166.91,165.35,166.89,92185.0
2019-03-25 09:40:00,166.63,166.67,165.15,165.17,36954.0,166.63,166.67,165.15,165.17,36954.0
2019-03-25 09:50:00,165.26,165.5,164.49,164.54,71715.0,165.26,165.5,164.49,164.54,71715.0
2019-03-25 10:00:00,164.47,165.01,164.21,164.34,49911.0,164.47,165.01,164.21,164.34,49911.0
2019-03-25 10:10:00,164.3,164.45,163.76,164.3,41758.0,164.3,164.45,163.76,164.3,41758.0
2019-03-25 10:20:00,164.26,164.8,164.0,164.73,22091.0,164.26,164.8,164.0,164.73,22091.0
2019-03-25 10:30:00,164.74,165.29,164.74,164.75,25845.0,164.74,165.29,164.74,164.75,25845.0
2019-03-25 10:40:00,164.72,165.55,164.69,165.55,20321.0,164.72,165.55,164.69,165.55,20321.0
2019-03-25 10:50:00,165.61,166.24,165.61,165.72,73472.0,165.61,166.24,165.61,165.72,73472.0
2019-03-25 11:00:00,165.74,166.19,165.51,166.13,24376.0,165.74,166.19,165.51,166.13,24376.0
2019-03-25 11:10:00,166.13,166.21,165.93,166.12,17147.0,166.13,166.21,165.93,166.12,17147.0
2019-03-25 11:20:00,166.17,166.46,166.12,166.42,20830.0,166.17,166.46,166.12,166.42,20830.0
2019-03-25 11:30:00,166.43,166.45,166.05,166.36,22545.0,166.43,166.45,166.05,166.36,22545.0
2019-03-25 11:40:00,166.32,166.32,165.85,165.88,12390.0,166.32,166.32,165.85,165.88,12390.0
2019-03-25 11:50:00,165.89,166.09,165.68,165.73,12962.0,165.89,166.09,165.68,165.73,12962.0
2019-03-25 12:00:00,165.7,166.05,165.5,166.0,14044.0,165.7,166.05,165.5,166.0,14044.0
2019-03-25 12:10:00,165.99,166.5,165.91,166.44,16267.0,165.99,166.5,165.91,166.44,16267.0
2019-03-25 12:20:00,166.47,166.7,166.45,166.7,11299.0,166.47,166.7,166.45,166.7,11299.0
2019-03-25 12:30:00,166.7,166.7,166.05,166.07,16232.0,166.7,166.7,166.05,166.07,16232.0
2019-03-25 12:40:00,166.0,166.53,165.79,166.51,34658.0,166.0,166.53,165.79,166.51,34658.0
2019-03-25 12:50:00,166.54,167.19,166.53,167.17,20922.0,166.54,167.19,166.53,167.17,20922.0
2019-03-25 13:00:00,167.12,167.12,166.55,166.55,13414.0,167.12,167.12,166.55,166.55,13414.0
2019-03-25 13:10:00,166.51,167.05,166.46,166.7,19918.0,166.51,167.05,166.46,166.7,19918.0
2019-03-25 13:20:00,166.71,166.72,166.44,166.66,9056.0,166.71,166.72,166.44,166.66,9056.0
2019-03-25 13:30:00,166.66,166.92,166.6,166.79,40984.0,166.66,166.92,166.6,166.79,40984.0
2019-03-25 13:40:00,166.76,166.78,165.89,166.0,23284.0,166.76,166.78,165.89,166.0,23284.0
2019-03-25 13:50:00,165.98,166.3,165.9,165.94,38068.0,165.98,166.3,165.9,165.94,38068.0
2019-03-25 14:00:00,165.89,166.14,165.62,165.64,9574.0,165.89,166.14,165.62,165.64,9574.0
2019-03-25 14:10:00,165.66,165.87,165.45,165.58,16517.0,165.66,165.87,165.45,165.58,16517.0
2019-03-25 14:20:00,165.53,165.67,165.35,165.63,7952.0,165.53,165.67,165.35,165.63,7952.0
2019-03-25 14:30:00,165.63,165.8,165.62,165.8,8783.0,165.63,165.8,165.62,165.8,8783.0
2019-03-25 14:40:00,165.76,166.1,165.63,165.92,9444.0,165.76,166.1,165.63,165.92,9444.0
2019-03-25 14:50:00,165.95,166.1,165.82,165.93,11217.0,165.95,166.1,165.82,165.93,11217.0
2019-03-25 15:00:00,165.93,166.5,165.9,166.4,19673.0,165.93,166.5,165.9,166.4,19673.0
2019-03-25 15:10:00,166.44,166.81,166.42,166.47,16130.0,166.44,166.81,166.42,166.47,16130.0
2019-03-25 15:20:00,166.47,166.67,166.43,166.54,16532.0,166.47,166.67,166.43,166.54,16532.0
2019-03-25 15:30:00,166.57,166.59,166.35,166.35,15279.0,166.57,166.59,166.35,166.35,15279.0
2019-03-25 15:40:00,166.34,166.61,166.28,166.45,37438.0,166.34,166.61,166.28,166.45,37438.0
2019-03-25 15:50:00,166.45,166.91,166.37,166.9,125610.0,166.45,166.91,166.37,166.9,125610.0
2019-03-26 09:30:00,167.01,168.05,166.62,168.01,101686.0,167.01,168.05,166.62,168.01,101686.0
2019-03-26 09:40:00,168.0,168.88,167.76,168.71,59154.0,168.0,168.88,167.76,168.71,59154.0
2019-03-26 09:50:00,168.62,169.47,168.51,169.18,76175.0,168.62,169.47,168.51,169.18,76175.0
2019-03-26 10:00:00,169.22,169.25,168.19,168.27,57551.0,169.22,169.25,168.19,168.27,57551.0
2019-03-26 10:10:00,168.19,168.4,167.99,168.16,38838.0,168.19,168.4,167.99,168.16,38838.0
2019-03-26 10:20:00,168.17,168.71,168.0,168.49,25555.0,168.17,168.71,168.0,168.49,25555.0
2019-03-26 10:30:00,168.57,168.62,167.99,168.41,25960.0,168.57,168.62,167.99,168.41,25960.0
2019-03-26 10:40:00,168.45,169.12,168.38,169.05,29240.0,168.45,169.12,168.38,169.05,29240.0
2019-03-26 10:50:00,169.03,169.7,168.87,169.49,40387.0,169.03,169.7,168.87,169.49,40387.0
2019-03-26 11:00:00,169.5,169.86,169.19,169.26,52264.0,169.5,169.86,169.19,169.26,52264.0
2019-03-26 11:10:00,169.22,169.48,168.93,169.0,23899.0,169.22,169.48,168.93,169.0,23899.0
2019-03-26 11:20:00,169.02,169.15,168.5,168.58,32369.0,169.02,169.15,168.5,168.58,32369.0
2019-03-26 11:30:00,168.58,168.92,168.48,168.78,46042.0,168.58,168.92,168.48,168.78,46042.0
2019-03-26 11:40:00,168.78,168.88,168.21,168.32,22134.0,168.78,168.88,168.21,168.32,22134.0
2019-03-26 11:50:00,168.32,168.8,167.84,168.74,31833.0,168.32,168.8,167.84,168.74,31833.0
2019-03-26 12:00:00,168.78,168.86,168.64,168.69,40649.0,168.78,168.86,168.64,168.69,40649.0
2019-03-26 12:10:00,168.76,168.9,168.57,168.68,16594.0,168.76,168.9,168.57,168.68,16594.0
2019-03-26 12:20:00,168.68,168.72,168.28,168.46,21639.0,168.68,168.72,168.28,168.46,21639.0
2019-03-26 12:30:00,168.42,168.57,168.25,168.3,11537.0,168.42,168.57,168.25,168.3,11537.0
2019-03-26 12:40:00,168.29,168.36,168.15,168.27,15262.0,168.29,168.36,168.15,168.27,15262.0
2019-03-26 12:50:00,168.24,168.34,168.13,168.34,19739.0,168.24,168.34,168.13,168.34,19739.0
2019-03-26 13:00:00,168.3,168.3,168.03,168.03,15480.0,168.3,168.3,168.03,168.03,15480.0
2019-03-26 13:10:00,168.08,168.18,168.0,168.07,14436.0,168.08,168.18,168.0,168.07,14436.0
2019-03-26 13:20:00,168.05,168.08,167.69,167.83,16776.0,168.05,168.08,167.69,167.83,16776.0
2019-03-26 13:30:00,167.86,167.87,167.47,167.59,21448.0,167.86,167.87,167.47,167.59,21448.0
2019-03-26 13:40:00,167.57,167.7,167.49,167.61,13363.0,167.57,167.7,167.49,167.61,13363.0
2019-03-26 13:50:00,167.6,167.67,167.13,167.16,16987.0,167.6,167.67,167.13,167.16,16987.0
2019-03-26 14:00:00,167.13,167.29,166.69,167.0,33866.0,167.13,167.29,166.69,167.0,33866.0
2019-03-26 14:10:00,167.0,167.01,166.58,166.99,27447.0,167.0,167.01,166.58,166.99,27447.0
2019-03-26 14:20:00,166.97,167.0,166.74,166.78,20755.0,166.97,167.0,166.74,166.78,20755.0
2019-03-26 14:30:00,166.74,167.11,166.73,167.1,23760.0,166.74,167.11,166.73,167.1,23760.0
2019-03-26 14:40:00,167.07,167.17,166.89,167.02,20773.0,167.07,167.17,166.89,167.02,20773.0
2019-03-26 14:50:00,167.01,167.01,166.77,166.91,9905.0,167.01,167.01,166.77,166.91,9905.0
2019-03-26 15:00:00,166.9,167.26,166.89,167.03,36171.0,166.9,167.26,166.89,167.03,36171.0
2019-03-26 15:10:00,167.03,167.11,166.83,166.85,12490.0,167.03,167.11,166.83,166.85,12490.0
2019-03-26 15:20:00,166.86,166.93,166.7,166.71,18461.0,166.86,166.93,166.7,166.71,18461.0
2019-03-26 15:30:00,166.71,166.91,166.68,166.76,32995.0,166.71,166.91,166.68,166.76,32995.0
2019-03-26 15:40:00,166.75,166.86,166.7,166.79,44626.0,166.75,166.86,166.7,166.79,44626.0
2019-03-26 15:50:00,166.79,167.34,166.74,167.26,117076.0,166.79,167.34,166.74,167.26,117076.0
2019-03-27 09:30:00,167.36,167.99,167.24,167.4,85243.0,167.36,167.99,167.24,167.4,85243.0
2019-03-27 09:40:00,167.46,167.63,166.68,166.96,53004.0,167.46,167.63,166.68,166.96,53004.0
2019-03-27 09:50:00,166.94,167.27,166.08,166.2,49028.0,166.94,167.27,166.08,166.2,49028.0
2019-03-27 10:00:00,166.1,166.76,165.9,166.7,39571.0,166.1,166.76,165.9,166.7,39571.0
2019-03-27 10:10:00,166.75,167.0,166.52,166.83,26917.0,166.75,167.0,166.52,166.83,26917.0
2019-03-27 10:20:00,166.9,167.0,166.63,166.87,30367.0,166.9,167.0,166.63,166.87,30367.0
2019-03-27 10:30:00,166.84,166.9,166.53,166.63,20905.0,166.84,166.9,166.53,166.63,20905.0
2019-03-27 10:40:00,166.63,166.68,166.18,166.37,25402.0,166.63,166.68,166.18,166.37,25402.0
2019-03-27 10:50:00,166.34,166.49,166.18,166.24,47874.0,166.34,166.49,166.18,166.24,47874.0
2019-03-27 11:00:00,166.2,166.4,165.61,165.88,43939.0,166.2,166.4,165.61,165.88,43939.0
2019-03-27 11:10:00,165.89,166.04,165.65,165.68,30483.0,165.89,166.04,165.65,165.68,30483.0
2019-03-27 11:20:00,165.72,165.94,165.4,165.4,21692.0,165.72,165.94,165.4,165.4,21692.0
2019-03-27 11:30:00,165.38,165.4,164.95,164.97,55395.0,165.38,165.4,164.95,164.97,55395.0
2019-03-27 11:40:00,164.96,165.32,164.6,165.29,27510.0,164.96,165.32,164.6,165.29,27510.0
2019-03-27 11:50:00,165.27,165.76,165.14,165.14,44328.0,165.27,165.76,165.14,165.14,44328.0
2019-03-27 12:00:00,165.13,165.29,165.07,165.12,45321.0,165.13,165.29,165.07,165.12,45321.0
2019-03-27 12:10:00,165.1,165.22,164.76,165.02,34609.0,165.1,165.22,164.76,165.02,34609.0
2019-03-27 12:20:00,165.03,165.91,164.96,165.87,44184.0,165.03,165.91,164.96,165.87,44184.0
2019-03-27 12:30:00,165.9,166.63,165.65,166.51,96258.0,165.9,166.63,165.65,166.51,96258.0
2019-03-27 12:40:00,166.38,166.52,166.05,166.43,11436.0,166.38,166.52,166.05,166.43,11436.0
2019-03-27 12:50:00,166.42,166.45,166.06,166.17,30002.0,166.42,166.45,166.06,166.17,30002.0
2019-03-27 13:00:00,166.18,166.18,165.63,165.67,9374.0,166.18,166.18,165.63,165.67,9374.0
2019-03-27 13:10:00,165.63,166.15,165.63,165.99,21007.0,165.63,166.15,165.63,165.99,21007.0
2019-03-27 13:20:00,165.96,166.07,165.87,165.99,10190.0,165.96,166.07,165.87,165.99,10190.0
2019-03-27 13:30:00,166.01,166.02,165.72,165.82,5478.0,166.01,166.02,165.72,165.82,5478.0
2019-03-27 13:40:00,165.79,165.97,165.75,165.76,9208.0,165.79,165.97,165.75,165.76,9208.0
2019-03-27 13:50:00,165.77,165.78,165.49,165.5,13037.0,165.77,165.78,165.49,165.5,13037.0
2019-03-27 14:00:00,165.52,165.57,165.06,165.06,18492.0,165.52,165.57,165.06,165.06,18492.0
2019-03-27 14:10:00,165.11,165.31,164.82,164.82,28315.0,165.11,165.31,164.82,164.82,28315.0
2019-03-27 14:20:00,164.85,164.96,164.58,164.62,24840.0,164.85,164.96,164.58,164.62,24840.0
2019-03-27 14:30:00,164.65,164.8,164.39,164.41,49592.0,164.65,164.8,164.39,164.41,49592.0
2019-03-27 14:40:00,164.43,164.76,164.39,164.7,32128.0,164.43,164.76,164.39,164.7,32128.0
2019-03-27 14:50:00,164.72,164.78,164.37,164.45,36623.0,164.72,164.78,164.37,164.45,36623.0
2019-03-27 15:00:00,164.43,164.67,164.39,164.5,24110.0,164.43,164.67,164.39,164.5,24110.0
2019-03-27 15:10:00,164.56,164.78,164.43,164.78,16652.0,164.56,164.78,164.43,164.78,16652.0
2019-03-27 15:20:00,164.73,165.05,164.73,164.99,21011.0,164.73,165.05,164.73,164.99,21011.0
2019-03-27 15:30:00,165.02,165.25,165.02,165.12,38095.0,165.02,165.25,165.02,165.12,38095.0
2019-03-27 15:40:00,165.1,165.14,164.8,164.8,45651.0,165.1,165.14,164.8,164.8,45651.0
2019-03-27 15:50:00,164.83,164.93,164.18,164.29,176862.0,164.83,164.93,164.18,164.29,176862.0
2019-03-28 09:30:00,164.9,165.36,163.2,163.43,121174.0,164.9,165.36,163.2,163.43,121174.0
2019-03-28 09:40:00,163.55,164.81,163.11,164.73,57555.0,163.55,164.81,163.11,164.73,57555.0
2019-03-28 09:50:00,164.76,164.97,164.46,164.8,83942.0,164.76,164.97,164.46,164.8,83942.0
2019-03-28 10:00:00,164.81,165.05,164.62,164.76,34929.0,164.81,165.05,164.62,164.76,34929.0
2019-03-28 10:10:00,164.83,164.83,164.22,164.45,22998.0,164.83,164.83,164.22,164.45,22998.0
2019-03-28 10:20:00,164.53,164.73,164.26,164.4,28434.0,164.53,164.73,164.26,164.4,28434.0
2019-03-28 10:30:00,164.43,164.76,164.3,164.34,33639.0,164.43,164.76,164.3,164.34,33639.0
2019-03-28 10:40:00,164.3,164.46,164.18,164.24,16934.0,164.3,164.46,164.18,164.24,16934.0
2019-03-28 10:50:00,164.27,164.27,163.96,164.22,24698.0,164.27,164.27,163.96,164.22,24698.0
2019-03-28 11:00:00,164.26,164.27,163.56,163.64,23011.0,164.26,164.27,163.56,163.64,23011.0
2019-03-28 11:10:00,163.61,163.64,163.3,163.54,38818.0,163.61,163.64,163.3,163.54,38818.0
2019-03-28 11:20:00,163.62,163.63,162.91,163.09,46804.0,163.62,163.63,162.91,163.09,46804.0
2019-03-28 11:30:00,163.13,163.13,162.81,163.07,29072.0,163.13,163.13,162.81,163.07,29072.0
2019-03-28 11:40:00,163.05,163.08,162.73,162.95,30540.0,163.05,163.08,162.73,162.95,30540.0
2019-03-28 11:50:00,162.92,163.06,162.85,162.93,22232.0,162.92,163.06,162.85,162.93,22232.0
2019-03-28 12:00:00,162.93,163.32,162.85,163.12,15531.0,162.93,163.32,162.85,163.12,15531.0
2019-03-28 12:10:00,163.05,163.17,162.81,163.16,16244.0,163.05,163.17,162.81,163.16,16244.0
2019-03-28 12:20:00,163.17,163.5,163.0,163.47,30704.0,163.17,163.5,163.0,163.47,30704.0
2019-03-28 12:30:00,163.46,163.57,163.33,163.4,22541.0,163.46,163.57,163.33,163.4,22541.0
2019-03-28 12:40:00,163.45,163.52,163.32,163.34,17402.0,163.45,163.52,163.32,163.34,17402.0
2019-03-28 12:50:00,163.33,163.83,163.31,163.8,26811.0,163.33,163.83,163.31,163.8,26811.0
2019-03-28 13:00:00,163.78,163.82,163.59,163.66,20841.0,163.78,163.82,163.59,163.66,20841.0
2019-03-28 13:10:00,163.65,163.67,163.4,163.57,32235.0,163.65,163.67,163.4,163.57,32235.0
2019-03-28 13:20:00,163.55,163.69,163.48,163.68,13612.0,163.55,163.69,163.48,163.68,13612.0
2019-03-28 13:30:00,163.68,163.72,163.49,163.49,14215.0,163.68,163.72,163.49,163.49,14215.0
2019-03-28 13:40:00,163.49,163.57,163.39,163.44,14582.0,163.49,163.57,163.39,163.44,14582.0
2019-03-28 13:50:00,163.5,163.8,163.42,163.8,38157.0,163.5,163.8,163.42,163.8,38157.0
2019-03-28 14:00:00,163.78,163.82,163.46,163.5,15927.0,163.78,163.82,163.46,163.5,15927.0
2019-03-28 14:10:00,163.59,163.64,163.47,163.47,10320.0,163.59,163.64,163.47,163.47,10320.0
2019-03-28 14:20:00,163.4,163.56,163.39,163.54,9917.0,163.4,163.56,163.39,163.54,9917.0
2019-03-28 14:30:00,163.52,163.59,163.39,163.52,18633.0,163.52,163.59,163.39,163.52,18633.0
2019-03-28 14:40:00,163.52,163.53,163.34,163.36,10088.0,163.52,163.53,163.34,163.36,10088.0
2019-03-28 14:50:00,163.37,163.45,163.32,163.45,11117.0,163.37,163.45,163.32,163.45,11117.0
2019-03-28 15:00:00,163.44,163.69,163.4,163.5,31803.0,163.44,163.69,163.4,163.5,31803.0
2019-03-28 15:10:00,163.53,163.8,163.51,163.71,22103.0,163.53,163.8,163.51,163.71,22103.0
2019-03-28 15:20:00,163.69,163.85,163.66,163.71,21489.0,163.69,163.85,163.66,163.71,21489.0
2019-03-28 15:30:00,163.71,164.18,163.7,164.02,37272.0,163.71,164.18,163.7,164.02,37272.0
2019-03-28 15:40:00,163.97,163.98,163.84,163.93,40495.0,163.97,163.98,163.84,163.93,40495.0
2019-03-28 15:50:00,163.94,164.25,163.74,164.1,134580.0,163.94,164.25,163.74,164.1,134580.0
2019-03-29 09:30:00,165.65,166.0,164.64,164.78,142033.0,165.65,166.0,164.64,164.78,142033.0
2019-03-29 09:40:00,164.85,165.71,164.56,165.28,88571.0,164.85,165.71,164.56,165.28,88571.0
2019-03-29 09:50:00,165.2,165.4,164.93,164.94,57822.0,165.2,165.4,164.93,164.94,57822.0
2019-03-29 10:00:00,164.94,165.06,164.64,164.84,65851.0,164.94,165.06,164.64,164.84,65851.0
2019-03-29 10:10:00,164.88,164.93,164.25,164.25,65490.0,164.88,164.93,164.25,164.25,65490.0
2019-03-29 10:20:00,164.3,164.31,163.75,164.11,72429.0,164.3,164.31,163.75,164.11,72429.0
2019-03-29 10:30:00,164.0,164.16,163.83,163.87,32447.0,164.0,164.16,163.83,163.87,32447.0
2019-03-29 10:40:00,163.89,163.97,163.55,163.9,22377.0,163.89,163.97,163.55,163.9,22377.0
2019-03-29 10:50:00,163.86,163.86,163.46,163.73,35419.0,163.86,163.86,163.46,163.73,35419.0
2019-03-29 11:00:00,163.74,163.86,163.48,163.81,37435.0,163.74,163.86,163.48,163.81,37435.0
2019-03-29 11:10:00,163.83,164.06,163.81,164.05,25220.0,163.83,164.06,163.81,164.05,25220.0
2019-03-29 11:20:00,164.07,164.21,163.92,163.95,45009.0,164.07,164.21,163.92,163.95,45009.0
2019-03-29 11:30:00,163.92,164.34,163.88,164.14,64817.0,163.92,164.34,163.88,164.14,64817.0
2019-03-29 11:40:00,164.13,164.16,163.84,163.88,27451.0,164.13,164.16,163.84,163.88,27451.0
2019-03-29 11:50:00,163.87,164.01,163.68,163.84,40442.0,163.87,164.01,163.68,163.84,40442.0
2019-03-29 12:00:00,163.87,164.01,163.79,163.91,23742.0,163.87,164.01,163.79,163.91,23742.0
2019-03-29 12:10:00,163.93,164.1,163.86,163.97,44075.0,163.93,164.1,163.86,163.97,44075.0
2019-03-29 12:20:00,164.0,164.27,163.95,164.21,55332.0,164.0,164.27,163.95,164.21,55332.0
2019-03-29 12:30:00,164.21,164.54,164.19,164.44,61392.0,164.21,164.54,164.19,164.44,61392.0
2019-03-29 12:40:00,164.43,164.45,163.93,164.04,44083.0,164.43,164.45,163.93,164.04,44083.0
2019-03-29 12:50:00,164.07,164.07,163.81,163.92,31254.0,164.07,164.07,163.81,163.92,31254.0
2019-03-29 13:00:00,163.93,164.03,163.85,163.94,26571.0,163.93,164.03,163.85,163.94,26571.0
2019-03-29 13:10:00,163.95,164.14,163.92,164.09,41164.0,163.95,164.14,163.92,164.09,41164.0
2019-03-29 13:20:00,164.04,164.11,163.89,163.96,19811.0,164.04,164.11,163.89,163.96,19811.0
2019-03-29 13:30:00,163.94,164.08,163.89,164.04,27514.0,163.94,164.08,163.89,164.04,27514.0
2019-03-29 13:40:00,164.02,164.53,164.01,164.36,37714.0,164.02,164.53,164.01,164.36,37714.0
2019-03-29 13:50:00,164.34,164.41,164.13,164.19,32126.0,164.34,164.41,164.13,164.19,32126.0
2019-03-29 14:00:00,164.15,164.36,164.1,164.27,27628.0,164.15,164.36,164.1,164.27,27628.0
2019-03-29 14:10:00,164.27,164.3,164.06,164.09,27317.0,164.27,164.3,164.06,164.09,27317.0
2019-03-29 14:20:00,164.08,164.49,164.08,164.48,31633.0,164.08,164.49,164.08,164.48,31633.0
2019-03-29 14:30:00,164.52,164.73,164.47,164.63,25978.0,164.52,164.73,164.47,164.63,25978.0
2019-03-29 14:40:00,164.58,164.63,164.4,164.49,31969.0,164.58,164.63,164.4,164.49,31969.0
2019-03-29 14:50:00,164.49,164.7,164.41,164.7,33038.0,164.49,164.7,164.41,164.7,33038.0
2019-03-29 15:00:00,164.69,164.8,164.54,164.54,31364.0,164.69,164.8,164.54,164.54,31364.0
2019-03-29 15:10:00,164.54,164.6,164.37,164.47,25426.0,164.54,164.6,164.37,164.47,25426.0
2019-03-29 15:20:00,164.45,164.52,164.34,164.5,26250.0,164.45,164.52,164.34,164.5,26250.0
2019-03-29 15:30:00,164.51,164.82,164.4,164.82,72904.0,164.51,164.82,164.4,164.82,72904.0
2019-03-29 15:40:00,164.84,164.94,164.76,164.93,77044.0,164.84,164.94,164.76,164.93,77044.0
2019-03-29 15:50:00,164.93,165.17,164.67,164.76,221396.0,164.93,165.17,164.67,164.76,221396.0
2019-04-01 09:30:00,168.08,168.42,166.92,167.73,281142.0,168.08,168.42,166.92,167.73,281142.0
2019-04-01 09:40:00,167.69,168.0,167.28,167.54,123657.0,167.69,168.0,167.28,167.54,123657.0
2019-04-01 09:50:00,167.55,168.06,167.32,167.84,107062.0,167.55,168.06,167.32,167.84,107062.0
2019-04-01 10:00:00,167.89,168.39,167.86,168.06,119643.0,167.89,168.39,167.86,168.06,119643.0
2019-04-01 10:10:00,168.08,168.52,167.92,168.41,111593.0,168.08,168.52,167.92,168.41,111593.0
2019-04-01 10:20:00,168.4,169.24,168.1,169.2,160862.0,168.4,169.24,168.1,169.2,160862.0
2019-04-01 10:30:00,169.21,169.39,169.0,169.32,80509.0,169.21,169.39,169.0,169.32,80509.0
2019-04-01 10:40:00,169.31,170.61,169.31,170.34,132889.0,169.31,170.61,169.31,170.34,132889.0
2019-04-01 10:50:00,170.36,171.4,170.18,171.17,156662.0,170.36,171.4,170.18,171.17,156662.0
2019-04-01 11:00:00,171.22,171.28,170.62,170.7,106461.0,171.22,171.28,170.62,170.7,106461.0
2019-04-01 11:10:00,170.7,171.01,170.6,170.93,69892.0,170.7,171.01,170.6,170.93,69892.0
2019-04-01 11:20:00,170.9,171.03,170.12,170.13,111460.0,170.9,171.03,170.12,170.13,111460.0
2019-04-01 11:30:00,170.12,170.16,169.46,169.5,113283.0,170.12,170.16,169.46,169.5,113283.0
2019-04-01 11:40:00,169.54,169.7,169.32,169.65,84661.0,169.54,169.7,169.32,169.65,84661.0
2019-04-01 11:50:00,169.67,170.08,169.66,169.94,47607.0,169.67,170.08,169.66,169.94,47607.0
2019-04-01 12:00:00,169.96,170.06,169.86,169.95,43982.0,169.96,170.06,169.86,169.95,43982.0
2019-04-01 12:10:00,169.97,170.49,169.97,170.41,46365.0,169.97,170.49,169.97,170.41,46365.0
2019-04-01 12:20:00,170.41,170.52,169.98,170.24,30166.0,170.41,170.52,169.98,170.24,30166.0
2019-04-01 12:30:00,170.26,170.59,170.2,170.5,32003.0,170.26,170.59,170.2,170.5,32003.0
2019-04-01 12:40:00,170.5,170.67,170.48,170.62,31408.0,170.5,170.67,170.48,170.62,31408.0
2019-04-01 12:50:00,170.6,170.97,170.6,170.84,26191.0,170.6,170.97,170.6,170.84,26191.0
2019-04-01 13:00:00,170.8,170.83,170.34,170.67,76929.0,170.8,170.83,170.34,170.67,76929.0
2019-04-01 13:10:00,170.65,170.67,170.35,170.49,31775.0,170.65,170.67,170.35,170.49,31775.0
2019-04-01 13:20:00,170.46,170.6,170.35,170.58,24780.0,170.46,170.6,170.35,170.58,24780.0
2019-04-01 13:30:00,170.55,170.74,170.45,170.58,66528.0,170.55,170.74,170.45,170.58,66528.0
2019-04-01 13:40:00,170.58,170.99,170.45,170.94,109098.0,170.58,170.99,170.45,170.94,109098.0
2019-04-01 13:50:00,170.96,171.35,170.93,170.93,47758.0,170.96,171.35,170.93,170.93,47758.0
2019-04-01 14:00:00,170.95,171.25,170.76,170.98,35235.0,170.95,171.25,170.76,170.98,35235.0
2019-04-01 14:10:00,170.97,171.18,170.7,171.07,27911.0,170.97,171.18,170.7,171.07,27911.0
2019-04-01 14:20:00,171.06,171.21,170.91,170.92,37417.0,171.06,171.21,170.91,170.92,37417.0
2019-04-01 14:30:00,170.92,170.99,170.67,170.74,29327.0,170.92,170.99,170.67,170.74,29327.0
2019-04-01 14:40:00,170.75,170.88,170.39,170.39,36512.0,170.75,170.88,170.39,170.39,36512.0
2019-04-01 14:50:00,170.39,170.75,170.34,170.58,31611.0,170.39,170.75,170.34,170.58,31611.0
2019-04-01 15:00:00,170.55,170.84,170.45,170.75,37858.0,170.55,170.84,170.45,170.75,37858.0
2019-04-01 15:10:00,170.72,170.85,170.58,170.82,33089.0,170.72,170.85,170.58,170.82,33089.0
2019-04-01 15:20:00,170.81,170.9,170.62,170.63,44212.0,170.81,170.9,170.62,170.63,44212.0
2019-04-01 15:30:00,170.63,170.65,170.43,170.48,62863.0,170.63,170.65,170.43,170.48,62863.0
2019-04-01 15:40:00,170.5,170.64,169.0,170.4,142972.0,170.5,170.64,169.0,170.4,142972.0
2019-04-01 15:50:00,170.38,170.69,170.36,170.4,235572.0,170.38,170.69,170.36,170.4,235572.0
2019-04-02 09:30:00,170.41,170.57,168.88,170.0,143984.0,170.41,170.57,168.88,170.0,143984.0
2019-04-02 09:40:00,170.0,171.68,169.66,171.56,132504.0,170.0,171.68,169.66,171.56,132504.0
2019-04-02 09:50:00,171.56,172.05,171.42,171.69,104348.0,171.56,172.05,171.42,171.69,104348.0
2019-04-02 10:00:00,171.66,172.68,171.47,172.67,119062.0,171.66,172.68,171.47,172.67,119062.0
2019-04-02 10:10:00,172.64,173.24,172.5,173.04,137477.0,172.64,173.24,172.5,173.04,137477.0
2019-04-02 10:20:00,172.97,173.02,172.57,172.99,56573.0,172.97,173.02,172.57,172.99,56573.0
2019-04-02 10:30:00,172.98,173.37,172.93,173.19,62345.0,172.98,173.37,172.93,173.19,62345.0
2019-04-02 10:40:00,173.22,173.99,172.8,173.74,113696.0,173.22,173.99,172.8,173.74,113696.0
2019-04-02 10:50:00,173.73,174.15,173.35,173.63,73208.0,173.73,174.15,173.35,173.63,73208.0
2019-04-02 11:00:00,173.71,173.73,172.17,172.37,54123.0,173.71,173.73,172.17,172.37,54123.0
2019-04-02 11:10:00,172.37,172.67,172.19,172.58,52568.0,172.37,172.67,172.19,172.58,52568.0
2019-04-02 11:20:00,172.56,172.62,172.14,172.42,31252.0,172.56,172.62,172.14,172.42,31252.0
2019-04-02 11:30:00,172.41,172.44,171.83,171.88,43948.0,172.41,172.44,171.83,171.88,43948.0
2019-04-02 11:40:00,171.94,172.42,171.85,172.29,21627.0,171.94,172.42,171.85,172.29,21627.0
2019-04-02 11:50:00,172.3,172.5,172.25,172.32,19753.0,172.3,172.5,172.25,172.32,19753.0
2019-04-02 12:00:00,172.32,172.46,172.16,172.19,24303.0,172.32,172.46,172.16,172.19,24303.0
2019-04-02 12:10:00,172.21,172.25,171.68,171.8,41678.0,172.21,172.25,171.68,171.8,41678.0
2019-04-02 12:20:00,171.8,171.85,171.21,171.69,38927.0,171.8,171.85,171.21,171.69,38927.0
2019-04-02 12:30:00,171.66,172.0,171.65,171.99,17267.0,171.66,172.0,171.65,171.99,17267.0
2019-04-02 12:40:00,171.95,171.95,171.58,171.68,24593.0,171.95,171.95,171.58,171.68,24593.0
2019-04-02 12:50:00,171.72,171.86,171.56,171.7,26562.0,171.72,171.86,171.56,171.7,26562.0
2019-04-02 13:00:00,171.68,172.01,171.61,171.95,46425.0,171.68,172.01,171.61,171.95,46425.0
2019-04-02 13:10:00,171.98,172.18,171.97,172.18,14705.0,171.98,172.18,171.97,172.18,14705.0
2019-04-02 13:20:00,172.23,172.28,171.92,172.0,19254.0,172.23,172.28,171.92,172.0,19254.0
2019-04-02 13:30:00,172.09,172.1,171.74,171.75,13527.0,172.09,172.1,171.74,171.75,13527.0
2019-04-02 13:40:00,171.79,171.83,171.45,171.5,20939.0,171.79,171.83,171.45,171.5,20939.0
2019-04-02 13:50:00,171.53,171.58,170.76,170.95,85634.0,171.53,171.58,170.76,170.95,85634.0
2019-04-02 14:00:00,170.91,170.96,170.71,170.87,21818.0,170.91,170.96,170.71,170.87,21818.0
2019-04-02 14:10:00,170.87,170.9,170.74,170.78,15338.0,170.87,170.9,170.74,170.78,15338.0
2019-04-02 14:20:00,170.78,170.84,170.51,170.66,15476.0,170.78,170.84,170.51,170.66,15476.0
2019-04-02 14:30:00,170.66,170.9,170.65,170.76,15943.0,170.66,170.9,170.65,170.76,15943.0
2019-04-02 14:40:00,170.75,170.95,170.7,170.92,13395.0,170.75,170.95,170.7,170.92,13395.0
2019-04-02 14:50:00,170.84,170.94,170.77,170.92,11393.0,170.84,170.94,170.77,170.92,11393.0
2019-04-02 15:00:00,170.88,171.0,170.81,170.91,36993.0,170.88,171.0,170.81,170.91,36993.0
2019-04-02 15:10:00,170.9,170.95,170.8,170.89,25277.0,170.9,170.95,170.8,170.89,25277.0
2019-04-02 15:20:00,170.9,170.96,170.84,170.94,35827.0,170.9,170.96,170.84,170.94,35827.0
2019-04-02 15:30:00,170.93,170.96,170.72,170.88,56650.0,170.93,170.96,170.72,170.88,56650.0
2019-04-02 15:40:00,170.86,171.0,170.7,170.77,97256.0,170.86,171.0,170.7,170.77,97256.0
2019-04-02 15:50:00,170.77,171.0,170.65,170.98,93471.0,170.77,171.0,170.65,170.98,93471.0
2019-04-03 09:30:00,173.05,173.97,172.62,173.73,356330.0,173.05,173.97,172.62,173.73,356330.0
2019-04-03 09:40:00,173.55,173.73,172.26,172.71,110753.0,173.55,173.73,172.26,172.71,110753.0
2019-04-03 09:50:00,172.67,173.5,172.4,173.06,144736.0,172.67,173.5,172.4,173.06,144736.0
2019-04-03 10:00:00,173.02,173.34,172.64,173.2,39033.0,173.02,173.34,172.64,173.2,39033.0
2019-04-03 10:10:00,173.22,173.52,173.22,173.38,75457.0,173.22,173.52,173.22,173.38,75457.0
2019-04-03 10:20:00,173.48,174.39,173.48,174.28,108058.0,173.48,174.39,173.48,174.28,108058.0
2019-04-03 10:30:00,174.17,174.83,174.14,174.75,93380.0,174.17,174.83,174.14,174.75,93380.0
2019-04-03 10:40:00,174.77,175.21,174.5,174.58,111515.0,174.77,175.21,174.5,174.58,111515.0
2019-04-03 10:50:00,174.58,175.44,174.24,175.43,71747.0,174.58,175.44,174.24,175.43,71747.0
2019-04-03 11:00:00,175.44,175.89,175.43,175.74,105127.0,175.44,175.89,175.43,175.74,105127.0
2019-04-03 11:10:00,175.77,176.36,175.72,176.27,125154.0,175.77,176.36,175.72,176.27,125154.0
2019-04-03 11:20:00,176.29,176.54,176.08,176.15,90340.0,176.29,176.54,176.08,176.15,90340.0
2019-04-03 11:30:00,176.15,176.32,175.63,175.91,111476.0,176.15,176.32,175.63,175.91,111476.0
2019-04-03 11:40:00,175.88,175.9,175.32,175.75,62358.0,175.88,175.9,175.32,175.75,62358.0
2019-04-03 11:50:00,175.7,176.16,175.54,176.02,34397.0,175.7,176.16,175.54,176.02,34397.0
2019-04-03 12:00:00,176.01,176.85,175.94,176.71,81677.0,176.01,176.85,175.94,176.71,81677.0
2019-04-03 12:10:00,176.72,176.85,176.34,176.85,82395.0,176.72,176.85,176.34,176.85,82395.0
2019-04-03 12:20:00,176.85,176.93,176.63,176.87,54562.0,176.85,176.93,176.63,176.87,54562.0
2019-04-03 12:30:00,176.84,176.86,176.29,176.34,51482.0,176.84,176.86,176.29,176.34,51482.0
2019-04-03 12:40:00,176.34,176.39,175.91,176.15,49016.0,176.34,176.39,175.91,176.15,49016.0
2019-04-03 12:50:00,176.14,176.23,175.94,176.16,19677.0,176.14,176.23,175.94,176.16,19677.0
2019-04-03 13:00:00,176.16,176.23,175.83,176.05,33972.0,176.16,176.23,175.83,176.05,33972.0
2019-04-03 13:10:00,176.11,176.13,175.81,175.87,27366.0,176.11,176.13,175.81,175.87,27366.0
2019-04-03 13:20:00,175.86,176.01,175.68,175.92,23496.0,175.86,176.01,175.68,175.92,23496.0
2019-04-03 13:30:00,175.92,175.94,175.57,175.9,21703.0,175.92,175.94,175.57,175.9,21703.0
2019-04-03 13:40:00,175.87,175.87,175.3,175.43,31218.0,175.87,175.87,175.3,175.43,31218.0
2019-04-03 13:50:00,175.42,175.44,174.83,174.83,37017.0,175.42,175.44,174.83,174.83,37017.0
2019-04-03 14:00:00,174.81,175.41,174.8,175.33,28411.0,174.81,175.41,174.8,175.33,28411.0
2019-04-03 14:10:00,175.33,175.41,175.19,175.25,33031.0,175.33,175.41,175.19,175.25,33031.0
2019-04-03 14:20:00,175.29,175.82,175.29,175.82,32500.0,175.29,175.82,175.29,175.82,32500.0
2019-04-03 14:30:00,175.78,175.97,175.69,175.7,30446.0,175.78,175.97,175.69,175.7,30446.0
2019-04-03 14:40:00,175.71,175.92,175.47,175.76,36032.0,175.71,175.92,175.47,175.76,36032.0
2019-04-03 14:50:00,175.77,175.79,175.61,175.67,25567.0,175.77,175.79,175.61,175.67,25567.0
2019-04-03 15:00:00,175.66,175.8,175.63,175.76,47077.0,175.66,175.8,175.63,175.76,47077.0
2019-04-03 15:10:00,175.76,175.8,175.28,175.39,67385.0,175.76,175.8,175.28,175.39,67385.0
2019-04-03 15:20:00,175.37,175.39,174.92,175.04,53861.0,175.37,175.39,174.92,175.04,53861.0
2019-04-03 15:30:00,175.03,175.53,174.94,175.43,48302.0,175.03,175.53,174.94,175.43,48302.0
2019-04-03 15:40:00,175.44,175.46,174.55,175.12,87580.0,175.44,175.46,174.55,175.12,87580.0
2019-04-03 15:50:00,175.16,175.47,174.84,174.86,228889.0,175.16,175.47,174.84,174.86,228889.0
2019-04-04 09:30:00,175.86,180.73,175.14,180.59,399269.0,175.86,180.73,175.14,180.59,399269.0
2019-04-04 09:40:00,180.4,180.51,178.37,178.74,293061.0,180.4,180.51,178.37,178.74,293061.0
2019-04-04 09:50:00,178.84,179.53,178.0,178.72,116277.0,178.84,179.53,178.0,178.72,116277.0
2019-04-04 10:00:00,178.7,178.81,177.92,178.01,86108.0,178.7,178.81,177.92,178.01,86108.0
2019-04-04 10:10:00,178.09,179.33,177.97,178.67,72580.0,178.09,179.33,177.97,178.67,72580.0
2019-04-04 10:20:00,178.64,179.11,177.23,177.23,140245.0,178.64,179.11,177.23,177.23,140245.0
2019-04-04 10:30:00,177.25,178.07,176.7,178.02,77811.0,177.25,178.07,176.7,178.02,77811.0
2019-04-04 10:40:00,178.03,179.49,178.03,179.44,59877.0,178.03,179.49,178.03,179.44,59877.0
2019-04-04 10:50:00,179.5,179.51,179.04,179.31,57976.0,179.5,179.51,179.04,179.31,57976.0
2019-04-04 11:00:00,179.28,179.65,178.84,179.18,97024.0,179.28,179.65,178.84,179.18,97024.0
2019-04-04 11:10:00,179.18,179.19,178.65,178.8,50979.0,179.18,179.19,178.65,178.8,50979.0
2019-04-04 11:20:00,178.76,179.03,178.49,178.99,50672.0,178.76,179.03,178.49,178.99,50672.0
2019-04-04 11:30:00,178.95,179.2,178.59,179.2,62891.0,178.95,179.2,178.59,179.2,62891.0
2019-04-04 11:40:00,179.19,179.87,179.18,179.47,78098.0,179.19,179.87,179.18,179.47,78098.0
2019-04-04 11:50:00,179.46,180.0,179.11,179.15,80055.0,179.46,180.0,179.11,179.15,80055.0
2019-04-04 12:00:00,179.12,179.18,178.52,178.77,59755.0,179.12,179.18,178.52,178.77,59755.0
2019-04-04 12:10:00,178.74,178.77,178.37,178.39,53119.0,178.74,178.77,178.37,178.39,53119.0
2019-04-04 12:20:00,178.45,179.07,178.45,178.87,53603.0,178.45,179.07,178.45,178.87,53603.0
2019-04-04 12:30:00,178.8,178.8,178.47,178.48,35690.0,178.8,178.8,178.47,178.48,35690.0
2019-04-04 12:40:00,178.48,178.48,177.26,177.48,73334.0,178.48,178.48,177.26,177.48,73334.0
2019-04-04 12:50:00,177.47,178.12,177.4,178.07,57868.0,177.47,178.12,177.4,178.07,57868.0
2019-04-04 13:00:00,178.07,178.46,177.97,177.99,67647.0,178.07,178.46,177.97,177.99,67647.0
2019-04-04 13:10:00,177.93,178.28,177.9,178.27,35054.0,177.93,178.28,177.9,178.27,35054.0
2019-04-04 13:20:00,178.24,178.27,178.0,178.05,24613.0,178.24,178.27,178.0,178.05,24613.0
2019-04-04 13:30:00,178.1,178.65,178.08,178.65,30677.0,178.1,178.65,178.08,178.65,30677.0
2019-04-04 13:40:00,178.64,178.96,178.61,178.87,25578.0,178.64,178.96,178.61,178.87,25578.0
2019-04-04 13:50:00,178.92,179.25,178.88,179.07,36336.0,178.92,179.25,178.88,179.07,36336.0
2019-04-04 14:00:00,179.09,179.2,178.98,179.15,25685.0,179.09,179.2,178.98,179.15,25685.0
2019-04-04 14:10:00,179.21,179.37,179.19,179.3,22383.0,179.21,179.37,179.19,179.3,22383.0
2019-04-04 14:20:00,179.33,179.42,178.95,179.05,37942.0,179.33,179.42,178.95,179.05,37942.0
2019-04-04 14:30:00,179.06,179.1,178.82,178.99,31206.0,179.06,179.1,178.82,178.99,31206.0
2019-04-04 14:40:00,179.0,179.32,178.87,178.89,36664.0,179.0,179.32,178.87,178.89,36664.0
2019-04-04 14:50:00,178.94,178.94,178.7,178.76,33774.0,178.94,178.94,178.7,178.76,33774.0
2019-04-04 15:00:00,178.73,179.05,178.55,178.73,41243.0,178.73,179.05,178.55,178.73,41243.0
2019-04-04 15:10:00,178.71,178.93,178.71,178.93,39729.0,178.71,178.93,178.71,178.93,39729.0
2019-04-04 15:20:00,178.94,179.17,178.89,179.15,59701.0,178.94,179.17,178.89,179.15,59701.0
2019-04-04 15:30:00,179.16,179.36,179.01,179.16,65101.0,179.16,179.36,179.01,179.16,65101.0
2019-04-04 15:40:00,179.15,179.21,178.86,179.0,84659.0,179.15,179.21,178.86,179.0,84659.0
2019-04-04 15:50:00,178.99,179.38,178.97,179.13,215652.0,178.99,179.38,178.97,179.13,215652.0
2019-04-05 09:30:00,181.33,181.43,179.95,180.4,306007.0,181.33,181.43,179.95,180.4,306007.0
2019-04-05 09:40:00,180.47,181.3,179.8,180.81,97804.0,180.47,181.3,179.8,180.81,97804.0
2019-04-05 09:50:00,180.74,181.33,180.57,181.13,86262.0,180.74,181.33,180.57,181.13,86262.0
2019-04-05 10:00:00,181.14,181.43,180.61,180.82,34369.0,181.14,181.43,180.61,180.82,34369.0
2019-04-05 10:10:00,180.79,181.6,180.72,181.3,35155.0,180.79,181.6,180.72,181.3,35155.0
2019-04-05 10:20:00,181.26,181.65,180.9,181.03,73328.0,181.26,181.65,180.9,181.03,73328.0
2019-04-05 10:30:00,181.01,181.67,181.0,181.42,45587.0,181.01,181.67,181.0,181.42,45587.0
2019-04-05 10:40:00,181.44,181.89,181.38,181.58,57234.0,181.44,181.89,181.38,181.58,57234.0
2019-04-05 10:50:00,181.66,181.94,181.66,181.77,48093.0,181.66,181.94,181.66,181.77,48093.0
2019-04-05 11:00:00,181.81,181.86,181.48,181.63,22982.0,181.81,181.86,181.48,181.63,22982.0
2019-04-05 11:10:00,181.65,182.0,181.65,181.82,36082.0,181.65,182.0,181.65,181.82,36082.0
2019-04-05 11:20:00,181.86,182.3,181.8,182.19,46703.0,181.86,182.3,181.8,182.19,46703.0
2019-04-05 11:30:00,182.2,182.29,181.5,182.01,36372.0,182.2,182.29,181.5,182.01,36372.0
2019-04-05 11:40:00,181.96,182.32,181.91,181.93,44564.0,181.96,182.32,181.91,181.93,44564.0
2019-04-05 11:50:00,181.95,182.25,181.7,182.15,22273.0,181.95,182.25,181.7,182.15,22273.0
2019-04-05 12:00:00,182.13,182.36,181.97,181.97,38627.0,182.13,182.36,181.97,181.97,38627.0
2019-04-05 12:10:00,182.0,182.05,181.83,181.94,41351.0,182.0,182.05,181.83,181.94,41351.0
2019-04-05 12:20:00,181.96,182.25,181.94,182.07,37033.0,181.96,182.25,181.94,182.07,37033.0
2019-04-05 12:30:00,182.05,182.22,181.68,182.03,43488.0,182.05,182.22,181.68,182.03,43488.0
2019-04-05 12:40:00,182.1,182.4,182.08,182.33,39125.0,182.1,182.4,182.08,182.33,39125.0
2019-04-05 12:50:00,182.36,182.4,182.22,182.28,31594.0,182.36,182.4,182.22,182.28,31594.0
2019-04-05 13:00:00,182.25,182.47,181.89,182.15,48858.0,182.25,182.47,181.89,182.15,48858.0
2019-04-05 13:10:00,182.1,182.11,181.51,181.68,51711.0,182.1,182.11,181.51,181.68,51711.0
2019-04-05 13:20:00,181.68,181.74,181.47,181.74,41096.0,181.68,181.74,181.47,181.74,41096.0
2019-04-05 13:30:00,181.74,181.85,181.28,181.56,41827.0,181.74,181.85,181.28,181.56,41827.0
2019-04-05 13:40:00,181.54,181.54,181.16,181.52,25690.0,181.54,181.54,181.16,181.52,25690.0
2019-04-05 13:50:00,181.57,181.75,181.53,181.71,26819.0,181.57,181.75,181.53,181.71,26819.0
2019-04-05 14:00:00,181.76,181.78,181.37,181.51,25060.0,181.76,181.78,181.37,181.51,25060.0
2019-04-05 14:10:00,181.55,181.88,181.55,181.76,21617.0,181.55,181.88,181.55,181.76,21617.0
2019-04-05 14:20:00,181.79,181.79,181.22,181.35,33509.0,181.79,181.79,181.22,181.35,33509.0
2019-04-05 14:30:00,181.33,181.53,181.1,181.15,29792.0,181.33,181.53,181.1,181.15,29792.0
2019-04-05 14:40:00,181.16,181.39,181.13,181.28,25066.0,181.16,181.39,181.13,181.28,25066.0
2019-04-05 14:50:00,181.31,181.39,181.25,181.32,24091.0,181.31,181.39,181.25,181.32,24091.0
2019-04-05 15:00:00,181.31,181.54,181.24,181.27,41208.0,181.31,181.54,181.24,181.27,41208.0
2019-04-05 15:10:00,181.26,181.45,181.18,181.4,41880.0,181.26,181.45,181.18,181.4,41880.0
2019-04-05 15:20:00,181.4,181.67,181.35,181.43,38113.0,181.4,181.67,181.35,181.43,38113.0
2019-04-05 15:30:00,181.42,181.81,181.42,181.75,45679.0,181.42,181.81,181.42,181.75,45679.0
2019-04-05 15:40:00,181.78,181.85,181.51,181.51,69512.0,181.78,181.85,181.51,181.51,69512.0
2019-04-05 15:50:00,181.51,181.67,181.18,181.59,165854.0,181.51,181.67,181.18,181.59,165854.0
2019-04-08 09:30:00,181.54,182.74,181.05,182.25,330920.0,181.54,182.74,181.05,182.25,330920.0
2019-04-08 09:40:00,182.26,182.4,180.39,181.75,163372.0,182.26,182.4,180.39,181.75,163372.0
2019-04-08 09:50:00,181.75,182.25,181.2,182.1,121985.0,181.75,182.25,181.2,182.1,121985.0
2019-04-08 10:00:00,182.04,182.94,181.62,182.86,113031.0,182.04,182.94,181.62,182.86,113031.0
2019-04-08 10:10:00,182.86,183.71,182.81,183.64,98602.0,182.86,183.71,182.81,183.64,98602.0
2019-04-08 10:20:00,183.64,183.79,183.09,183.23,78995.0,183.64,183.79,183.09,183.23,78995.0
2019-04-08 10:30:00,183.21,184.15,183.08,184.14,71759.0,183.21,184.15,183.08,184.14,71759.0
2019-04-08 10:40:00,184.09,184.34,183.75,184.11,66285.0,184.09,184.34,183.75,184.11,66285.0
2019-04-08 10:50:00,184.14,184.78,184.07,184.39,90720.0,184.14,184.78,184.07,184.39,90720.0
2019-04-08 11:00:00,184.34,185.0,184.28,184.38,83072.0,184.34,185.0,184.28,184.38,83072.0
2019-04-08 11:10:00,184.42,185.22,184.06,185.17,148707.0,184.42,185.22,184.06,185.17,148707.0
2019-04-08 11:20:00,185.09,185.62,184.76,185.44,90379.0,185.09,185.62,184.76,185.44,90379.0
2019-04-08 11:30:00,185.46,186.08,185.32,185.84,185730.0,185.46,186.08,185.32,185.84,185730.0
2019-04-08 11:40:00,185.82,186.22,185.42,185.52,97148.0,185.82,186.22,185.42,185.52,97148.0
2019-04-08 11:50:00,185.47,185.48,184.35,184.35,103411.0,185.47,185.48,184.35,184.35,103411.0
2019-04-08 12:00:00,184.34,185.0,184.1,184.98,88994.0,184.34,185.0,184.1,184.98,88994.0
2019-04-08 12:10:00,184.96,185.2,184.93,185.01,34330.0,184.96,185.2,184.93,185.01,34330.0
2019-04-08 12:20:00,185.03,185.26,184.7,184.85,38545.0,185.03,185.26,184.7,184.85,38545.0
2019-04-08 12:30:00,184.85,185.01,184.55,184.66,37314.0,184.85,185.01,184.55,184.66,37314.0
2019-04-08 12:40:00,184.68,184.89,184.48,184.6,36823.0,184.68,184.89,184.48,184.6,36823.0
2019-04-08 12:50:00,184.62,184.69,184.37,184.69,27315.0,184.62,184.69,184.37,184.69,27315.0
2019-04-08 13:00:00,184.72,184.82,184.48,184.75,68352.0,184.72,184.82,184.48,184.75,68352.0
2019-04-08 13:10:00,184.79,184.82,184.55,184.72,35582.0,184.79,184.82,184.55,184.72,35582.0
2019-04-08 13:20:00,184.74,184.75,184.33,184.37,25624.0,184.74,184.75,184.33,184.37,25624.0
2019-04-08 13:30:00,184.38,184.88,184.35,184.86,19881.0,184.38,184.88,184.35,184.86,19881.0
2019-04-08 13:40:00,184.83,184.85,184.56,184.78,24447.0,184.83,184.85,184.56,184.78,24447.0
2019-04-08 13:50:00,184.81,185.14,184.75,185.13,45034.0,184.81,185.14,184.75,185.13,45034.0
2019-04-08 14:00:00,185.16,185.2,185.0,185.18,39832.0,185.16,185.2,185.0,185.18,39832.0
2019-04-08 14:10:00,185.15,185.2,184.93,184.93,19925.0,185.15,185.2,184.93,184.93,19925.0
2019-04-08 14:20:00,184.93,184.97,184.56,184.71,22773.0,184.93,184.97,184.56,184.71,22773.0
2019-04-08 14:30:00,184.7,184.92,184.56,184.77,24295.0,184.7,184.92,184.56,184.77,24295.0
2019-04-08 14:40:00,184.75,184.8,184.39,184.39,27055.0,184.75,184.8,184.39,184.39,27055.0
2019-04-08 14:50:00,184.33,184.78,184.28,184.55,32414.0,184.33,184.78,184.28,184.55,32414.0
2019-04-08 15:00:00,184.53,184.73,184.45,184.73,45767.0,184.53,184.73,184.45,184.73,45767.0
2019-04-08 15:10:00,184.69,184.72,184.21,184.29,33008.0,184.69,184.72,184.21,184.29,33008.0
2019-04-08 15:20:00,184.3,184.61,184.3,184.61,38343.0,184.3,184.61,184.3,184.61,38343.0
2019-04-08 15:30:00,184.57,184.63,184.17,184.2,56577.0,184.57,184.63,184.17,184.2,56577.0
2019-04-08 15:40:00,184.2,184.51,184.19,184.47,125271.0,184.2,184.51,184.19,184.47,125271.0
2019-04-08 15:50:00,184.49,184.92,184.48,184.78,203895.0,184.49,184.92,184.48,184.78,203895.0
2019-04-09 09:30:00,185.0,185.34,182.73,184.39,236842.0,185.0,185.34,182.73,184.39,236842.0
2019-04-09 09:40:00,184.28,184.68,183.45,184.21,80820.0,184.28,184.68,183.45,184.21,80820.0
2019-04-09 09:50:00,184.22,184.98,184.18,184.81,93116.0,184.22,184.98,184.18,184.81,93116.0
2019-04-09 10:00:00,184.77,185.26,184.48,185.14,75899.0,184.77,185.26,184.48,185.14,75899.0
2019-04-09 10:10:00,185.03,185.15,184.65,184.9,63072.0,185.03,185.15,184.65,184.9,63072.0
2019-04-09 10:20:00,184.88,185.6,184.86,185.32,59051.0,184.88,185.6,184.86,185.32,59051.0
2019-04-09 10:30:00,185.38,185.48,184.6,184.65,54771.0,185.38,185.48,184.6,184.65,54771.0
2019-04-09 10:40:00,184.74,184.9,184.35,184.45,58623.0,184.74,184.9,184.35,184.45,58623.0
2019-04-09 10:50:00,184.45,185.08,184.4,185.0,31379.0,184.45,185.08,184.4,185.0,31379.0
2019-04-09 11:00:00,185.05,185.12,184.6,184.61,28818.0,185.05,185.12,184.6,184.61,28818.0
2019-04-09 11:10:00,184.58,184.73,184.29,184.54,48231.0,184.58,184.73,184.29,184.54,48231.0
2019-04-09 11:20:00,184.49,184.5,183.72,183.92,55358.0,184.49,184.5,183.72,183.92,55358.0
2019-04-09 11:30:00,183.89,184.06,183.59,183.63,46602.0,183.89,184.06,183.59,183.63,46602.0
2019-04-09 11:40:00,183.61,183.88,183.21,183.59,48531.0,183.61,183.88,183.21,183.59,48531.0
2019-04-09 11:50:00,183.57,183.67,183.0,183.11,34743.0,183.57,183.67,183.0,183.11,34743.0
2019-04-09 12:00:00,183.11,183.59,183.08,183.55,21241.0,183.11,183.59,183.08,183.55,21241.0
2019-04-09 12:10:00,183.57,183.67,183.26,183.38,27541.0,183.57,183.67,183.26,183.38,27541.0
2019-04-09 12:20:00,183.39,183.44,183.1,183.19,23427.0,183.39,183.44,183.1,183.19,23427.0
2019-04-09 12:30:00,183.29,183.53,183.2,183.52,13702.0,183.29,183.53,183.2,183.52,13702.0
2019-04-09 12:40:00,183.54,183.72,183.37,183.37,21307.0,183.54,183.72,183.37,183.37,21307.0
2019-04-09 12:50:00,183.43,183.45,182.96,182.98,24758.0,183.43,183.45,182.96,182.98,24758.0
2019-04-09 13:00:00,183.03,183.58,182.97,183.2,21265.0,183.03,183.58,182.97,183.2,21265.0
2019-04-09 13:10:00,183.2,183.31,182.69,182.76,26913.0,183.2,183.31,182.69,182.76,26913.0
2019-04-09 13:20:00,182.77,182.84,182.53,182.53,19851.0,182.77,182.84,182.53,182.53,19851.0
2019-04-09 13:30:00,182.52,182.64,182.31,182.48,30100.0,182.52,182.64,182.31,182.48,30100.0
2019-04-09 13:40:00,182.47,182.53,182.2,182.2,18457.0,182.47,182.53,182.2,182.2,18457.0
2019-04-09 13:50:00,182.18,182.66,181.91,182.61,60650.0,182.18,182.66,181.91,182.61,60650.0
2019-04-09 14:00:00,182.56,182.67,182.15,182.43,27367.0,182.56,182.67,182.15,182.43,27367.0
2019-04-09 14:10:00,182.41,182.7,182.36,182.6,19722.0,182.41,182.7,182.36,182.6,19722.0
2019-04-09 14:20:00,182.63,182.71,182.3,182.3,16945.0,182.63,182.71,182.3,182.3,16945.0
2019-04-09 14:30:00,182.25,182.43,182.17,182.23,31295.0,182.25,182.43,182.17,182.23,31295.0
2019-04-09 14:40:00,182.22,182.48,181.99,182.48,19233.0,182.22,182.48,181.99,182.48,19233.0
2019-04-09 14:50:00,182.5,182.59,182.31,182.31,21129.0,182.5,182.59,182.31,182.31,21129.0
2019-04-09 15:00:00,182.32,182.43,182.12,182.26,34277.0,182.32,182.43,182.12,182.26,34277.0
2019-04-09 15:10:00,182.25,182.44,182.16,182.27,37052.0,182.25,182.44,182.16,182.27,37052.0
2019-04-09 15:20:00,182.26,182.31,181.9,181.9,42393.0,182.26,182.31,181.9,181.9,42393.0
2019-04-09 15:30:00,181.89,181.98,181.6,181.82,55731.0,181.89,181.98,181.6,181.82,55731.0
2019-04-09 15:40:00,181.82,181.97,181.21,181.34,123353.0,181.82,181.97,181.21,181.34,123353.0
2019-04-09 15:50:00,181.34,181.66,180.54,181.0,383274.0,181.34,181.66,180.54,181.0,383274.0
2019-04-10 09:30:00,179.19,179.55,177.39,178.3,298864.0,179.19,179.55,177.39,178.3,298864.0
2019-04-10 09:40:00,178.27,178.46,176.71,177.49,226470.0,178.27,178.46,176.71,177.49,226470.0
2019-04-10 09:50:00,177.5,177.5,176.5,176.69,219277.0,177.5,177.5,176.5,176.69,219277.0
2019-04-10 10:00:00,176.67,177.28,175.99,176.13,212659.0,176.67,177.28,175.99,176.13,212659.0
2019-04-10 10:10:00,176.08,176.45,175.78,175.97,122975.0,176.08,176.45,175.78,175.97,122975.0
2019-04-10 10:20:00,175.94,176.8,175.93,176.47,74471.0,175.94,176.8,175.93,176.47,74471.0
2019-04-10 10:30:00,176.48,177.16,176.43,176.68,58294.0,176.48,177.16,176.43,176.68,58294.0
2019-04-10 10:40:00,176.7,176.94,176.6,176.81,76689.0,176.7,176.94,176.6,176.81,76689.0
2019-04-10 10:50:00,176.77,176.77,176.3,176.41,71715.0,176.77,176.77,176.3,176.41,71715.0
2019-04-10 11:00:00,176.4,176.61,176.31,176.49,58551.0,176.4,176.61,176.31,176.49,58551.0
2019-04-10 11:10:00,176.45,176.45,175.96,175.97,99079.0,176.45,176.45,175.96,175.97,99079.0
2019-04-10 11:20:00,175.97,176.16,175.56,176.06,146603.0,175.97,176.16,175.56,176.06,146603.0
2019-04-10 11:30:00,176.06,176.58,175.97,176.42,115699.0,176.06,176.58,175.97,176.42,115699.0
2019-04-10 11:40:00,176.44,176.44,175.92,176.06,51887.0,176.44,176.44,175.92,176.06,51887.0
2019-04-10 11:50:00,176.11,176.44,175.85,175.85,50077.0,176.11,176.44,175.85,175.85,50077.0
2019-04-10 12:00:00,175.87,176.24,175.8,176.06,35228.0,175.87,176.24,175.8,176.06,35228.0
2019-04-10 12:10:00,176.02,176.12,175.84,176.06,33809.0,176.02,176.12,175.84,176.06,33809.0
2019-04-10 12:20:00,176.06,176.09,175.66,175.9,50727.0,176.06,176.09,175.66,175.9,50727.0
2019-04-10 12:30:00,175.92,176.2,175.9,175.97,54009.0,175.92,176.2,175.9,175.97,54009.0
2019-04-10 12:40:00,176.0,176.04,175.85,175.99,26133.0,176.0,176.04,175.85,175.99,26133.0
2019-04-10 12:50:00,176.01,176.18,175.97,176.05,25126.0,176.01,176.18,175.97,176.05,25126.0
2019-04-10 13:00:00,176.02,176.17,175.9,176.04,37055.0,176.02,176.17,175.9,176.04,37055.0
2019-04-10 13:10:00,176.03,176.35,176.03,176.22,39051.0,176.03,176.35,176.03,176.22,39051.0
2019-04-10 13:20:00,176.22,176.65,176.21,176.33,74405.0,176.22,176.65,176.21,176.33,74405.0
2019-04-10 13:30:00,176.37,176.62,176.37,176.47,23005.0,176.37,176.62,176.37,176.47,23005.0
2019-04-10 13:40:00,176.45,176.67,176.45,176.49,32505.0,176.45,176.67,176.45,176.49,32505.0
2019-04-10 13:50:00,176.45,176.57,176.27,176.34,31198.0,176.45,176.57,176.27,176.34,31198.0
2019-04-10 14:00:00,176.37,176.52,175.86,175.94,39561.0,176.37,176.52,175.86,175.94,39561.0
2019-04-10 14:10:00,175.92,176.45,175.89,176.4,33045.0,175.92,176.45,175.89,176.4,33045.0
2019-04-10 14:20:00,176.41,176.59,176.28,176.43,42875.0,176.41,176.59,176.28,176.43,42875.0
2019-04-10 14:30:00,176.43,176.43,176.25,176.3,17452.0,176.43,176.43,176.25,176.3,17452.0
2019-04-10 14:40:00,176.33,176.5,176.3,176.43,16618.0,176.33,176.5,176.3,176.43,16618.0
2019-04-10 14:50:00,176.41,176.68,176.4,176.46,26088.0,176.41,176.68,176.4,176.46,26088.0
2019-04-10 15:00:00,176.5,176.83,176.46,176.81,25549.0,176.5,176.83,176.46,176.81,25549.0
2019-04-10 15:10:00,176.84,177.18,176.81,176.97,47743.0,176.84,177.18,176.81,176.97,47743.0
2019-04-10 15:20:00,176.98,176.98,176.7,176.7,35996.0,176.98,176.98,176.7,176.7,35996.0
2019-04-10 15:30:00,176.7,177.05,176.63,176.84,74483.0,176.7,177.05,176.63,176.84,74483.0
2019-04-10 15:40:00,176.87,177.03,176.61,176.78,111036.0,176.87,177.03,176.61,176.78,111036.0
2019-04-10 15:50:00,176.78,177.07,176.5,177.05,229749.0,176.78,177.07,176.5,177.05,229749.0
2019-04-11 09:30:00,176.5,176.64,175.38,176.1,142249.0,176.5,176.64,175.38,176.1,142249.0
2019-04-11 09:40:00,176.02,176.28,175.39,175.93,78290.0,176.02,176.28,175.39,175.93,78290.0
2019-04-11 09:50:00,175.93,176.12,175.47,175.74,77666.0,175.93,176.12,175.47,175.74,77666.0
2019-04-11 10:00:00,175.71,175.85,175.33,175.5,65570.0,175.71,175.85,175.33,175.5,65570.0
2019-04-11 10:10:00,175.5,175.55,174.75,174.87,99441.0,175.5,175.55,174.75,174.87,99441.0
2019-04-11 10:20:00,174.88,174.92,174.57,174.63,77588.0,174.88,174.92,174.57,174.63,77588.0
2019-04-11 10:30:00,174.63,174.67,174.16,174.37,80576.0,174.63,174.67,174.16,174.37,80576.0
2019-04-11 10:40:00,174.34,174.34,173.89,174.1,94301.0,174.34,174.34,173.89,174.1,94301.0
2019-04-11 10:50:00,174.09,174.4,174.03,174.05,51606.0,174.09,174.4,174.03,174.05,51606.0
2019-04-11 11:00:00,174.11,174.11,173.61,173.69,61337.0,174.11,174.11,173.61,173.69,61337.0
2019-04-11 11:10:00,173.66,173.77,173.38,173.56,64077.0,173.66,173.77,173.38,173.56,64077.0
2019-04-11 11:20:00,173.55,173.81,173.41,173.41,61967.0,173.55,173.81,173.41,173.41,61967.0
2019-04-11 11:30:00,173.41,173.43,173.0,173.0,63905.0,173.41,173.43,173.0,173.0,63905.0
2019-04-11 11:40:00,173.0,173.22,172.65,173.13,61988.0,173.0,173.22,172.65,173.13,61988.0
2019-04-11 11:50:00,173.13,173.25,173.04,173.07,39548.0,173.13,173.25,173.04,173.07,39548.0
2019-04-11 12:00:00,173.12,173.23,172.89,172.9,44350.0,173.12,173.23,172.89,172.9,44350.0
2019-04-11 12:10:00,172.89,173.1,172.88,172.97,45000.0,172.89,173.1,172.88,172.97,45000.0
2019-04-11 12:20:00,172.97,172.99,172.76,172.83,25244.0,172.97,172.99,172.76,172.83,25244.0
2019-04-11 12:30:00,172.82,173.03,172.7,172.78,70249.0,172.82,173.03,172.7,172.78,70249.0
2019-04-11 12:40:00,172.81,173.04,172.52,172.59,54865.0,172.81,173.04,172.52,172.59,54865.0
2019-04-11 12:50:00,172.58,172.86,172.45,172.74,45671.0,172.58,172.86,172.45,172.74,45671.0
2019-04-11 13:00:00,172.76,172.85,172.54,172.63,33246.0,172.76,172.85,172.54,172.63,33246.0
2019-04-11 13:10:00,172.62,172.67,172.5,172.66,96235.0,172.62,172.67,172.5,172.66,96235.0
2019-04-11 13:20:00,172.66,173.1,172.55,172.86,55905.0,172.66,173.1,172.55,172.86,55905.0
2019-04-11 13:30:00,172.91,172.92,172.59,172.62,35263.0,172.91,172.92,172.59,172.62,35263.0
2019-04-11 13:40:00,172.63,172.65,172.5,172.5,41537.0,172.63,172.65,172.5,172.5,41537.0
2019-04-11 13:50:00,172.51,172.59,172.05,172.49,78618.0,172.51,172.59,172.05,172.49,78618.0
2019-04-11 14:00:00,172.55,172.59,172.1,172.21,21870.0,172.55,172.59,172.1,172.21,21870.0
2019-04-11 14:10:00,172.24,172.5,172.1,172.41,20974.0,172.24,172.5,172.1,172.41,20974.0
2019-04-11 14:20:00,172.4,172.43,172.1,172.1,36515.0,172.4,172.43,172.1,172.1,36515.0
2019-04-11 14:30:00,172.11,172.23,171.93,171.94,40735.0,172.11,172.23,171.93,171.94,40735.0
2019-04-11 14:40:00,171.94,172.04,171.68,171.84,58230.0,171.94,172.04,171.68,171.84,58230.0
2019-04-11 14:50:00,171.83,172.02,171.65,171.85,45996.0,171.83,172.02,171.65,171.85,45996.0
2019-04-11 15:00:00,171.86,172.36,171.86,172.05,48452.0,171.86,172.36,171.86,172.05,48452.0
2019-04-11 15:10:00,172.09,172.13,171.92,172.03,37527.0,172.09,172.13,171.92,172.03,37527.0
2019-04-11 15:20:00,172.04,172.04,171.7,171.77,66111.0,172.04,172.04,171.7,171.77,66111.0
2019-04-11 15:30:00,171.77,171.81,171.58,171.67,112822.0,171.77,171.81,171.58,171.67,112822.0
2019-04-11 15:40:00,171.68,171.75,171.52,171.72,139181.0,171.68,171.75,171.52,171.72,139181.0
2019-04-11 15:50:00,171.72,171.85,171.14,171.2,395718.0,171.72,171.85,171.14,171.2,395718.0
2019-04-12 09:30:00,173.6,173.89,172.2,172.86,271654.0,173.6,173.89,172.2,172.86,271654.0
2019-04-12 09:40:00,172.87,173.39,172.41,172.47,108873.0,172.87,173.39,172.41,172.47,108873.0
2019-04-12 09:50:00,172.53,172.81,171.68,171.83,93240.0,172.53,172.81,171.68,171.83,93240.0
2019-04-12 10:00:00,171.78,172.48,171.25,172.01,74391.0,171.78,172.48,171.25,172.01,74391.0
2019-04-12 10:10:00,172.07,172.49,171.94,172.36,54573.0,172.07,172.49,171.94,172.36,54573.0
2019-04-12 10:20:00,172.32,172.66,172.12,172.16,62027.0,172.32,172.66,172.12,172.16,62027.0
2019-04-12 10:30:00,172.16,172.26,171.46,171.5,58117.0,172.16,172.26,171.46,171.5,58117.0
2019-04-12 10:40:00,171.5,171.5,170.78,171.31,78406.0,171.5,171.5,170.78,171.31,78406.0
2019-04-12 10:50:00,171.27,171.8,171.08,171.8,59640.0,171.27,171.8,171.08,171.8,59640.0
2019-04-12 11:00:00,171.73,172.58,171.68,172.27,101502.0,171.73,172.58,171.68,172.27,101502.0
2019-04-12 11:10:00,172.28,172.3,171.67,171.94,36228.0,172.28,172.3,171.67,171.94,36228.0
2019-04-12 11:20:00,171.97,172.46,171.96,172.31,59610.0,171.97,172.46,171.96,172.31,59610.0
2019-04-12 11:30:00,172.33,172.73,172.3,172.55,83895.0,172.33,172.73,172.3,172.55,83895.0
2019-04-12 11:40:00,172.6,172.86,172.3,172.47,61421.0,172.6,172.86,172.3,172.47,61421.0
2019-04-12 11:50:00,172.46,172.55,172.11,172.24,55888.0,172.46,172.55,172.11,172.24,55888.0
2019-04-12 12:00:00,172.17,172.39,171.85,172.34,47720.0,172.17,172.39,171.85,172.34,47720.0
2019-04-12 12:10:00,172.33,172.39,171.94,172.07,36796.0,172.33,172.39,171.94,172.07,36796.0
2019-04-12 12:20:00,172.03,172.53,172.03,172.42,31882.0,172.03,172.53,172.03,172.42,31882.0
2019-04-12 12:30:00,172.39,172.52,172.26,172.52,26045.0,172.39,172.52,172.26,172.52,26045.0
2019-04-12 12:40:00,172.52,172.57,172.16,172.38,27385.0,172.52,172.57,172.16,172.38,27385.0
2019-04-12 12:50:00,172.4,172.43,172.24,172.42,46781.0,172.4,172.43,172.24,172.42,46781.0
2019-04-12 13:00:00,172.41,172.74,172.41,172.72,28930.0,172.41,172.74,172.41,172.72,28930.0
2019-04-12 13:10:00,172.71,172.73,172.53,172.6,29630.0,172.71,172.73,172.53,172.6,29630.0
2019-04-12 13:20:00,172.62,172.73,172.48,172.71,21459.0,172.62,172.73,172.48,172.71,21459.0
2019-04-12 13:30:00,172.68,172.91,172.68,172.82,33833.0,172.68,172.91,172.68,172.82,33833.0
2019-04-12 13:40:00,172.82,173.03,172.55,172.88,56757.0,172.82,173.03,172.55,172.88,56757.0
2019-04-12 13:50:00,172.81,173.04,172.62,172.91,32396.0,172.81,173.04,172.62,172.91,32396.0
2019-04-12 14:00:00,172.9,173.34,172.87,173.15,41220.0,172.9,173.34,172.87,173.15,41220.0
2019-04-12 14:10:00,173.17,173.25,172.86,172.86,40980.0,173.17,173.25,172.86,172.86,40980.0
2019-04-12 14:20:00,172.85,172.9,172.68,172.76,33232.0,172.85,172.9,172.68,172.76,33232.0
2019-04-12 14:30:00,172.77,172.88,172.59,172.84,25450.0,172.77,172.88,172.59,172.84,25450.0
2019-04-12 14:40:00,172.84,172.84,172.59,172.63,27065.0,172.84,172.84,172.59,172.63,27065.0
2019-04-12 14:50:00,172.65,172.65,172.31,172.34,46664.0,172.65,172.65,172.31,172.34,46664.0
2019-04-12 15:00:00,172.34,172.35,172.13,172.16,31272.0,172.34,172.35,172.13,172.16,31272.0
2019-04-12 15:10:00,172.17,172.3,172.04,172.18,42700.0,172.17,172.3,172.04,172.18,42700.0
2019-04-12 15:20:00,172.17,172.27,172.09,172.09,35811.0,172.17,172.27,172.09,172.09,35811.0
2019-04-12 15:30:00,172.08,172.14,171.94,172.03,62450.0,172.08,172.14,171.94,172.03,62450.0
2019-04-12 15:40:00,172.04,172.34,171.97,172.31,77412.0,172.04,172.34,171.97,172.31,77412.0
2019-04-12 15:50:00,172.31,173.16,172.3,173.16,270908.0,172.31,173.16,172.3,173.16,270908.0
2019-04-15 09:30:00,172.2,172.26,170.12,170.71,263218.0,172.2,172.26,170.12,170.71,263218.0
2019-04-15 09:40:00,170.67,170.98,169.51,169.54,219764.0,170.67,170.98,169.51,169.54,219764.0
2019-04-15 09:50:00,169.5,169.59,168.96,169.47,145084.0,169.5,169.59,168.96,169.47,145084.0
2019-04-15 10:00:00,169.47,170.06,169.13,169.54,72433.0,169.47,170.06,169.13,169.54,72433.0
2019-04-15 10:10:00,169.56,169.89,168.58,168.61,119469.0,169.56,169.89,168.58,168.61,119469.0
2019-04-15 10:20:00,168.64,168.72,167.88,167.96,192793.0,168.64,168.72,167.88,167.96,192793.0
2019-04-15 10:30:00,167.94,168.33,167.69,167.8,86875.0,167.94,168.33,167.69,167.8,86875.0
2019-04-15 10:40:00,167.89,168.14,167.4,167.87,79088.0,167.89,168.14,167.4,167.87,79088.0
2019-04-15 10:50:00,167.93,168.4,167.86,167.98,44325.0,167.93,168.4,167.86,167.98,44325.0
2019-04-15 11:00:00,168.01,168.05,167.54,167.88,59724.0,168.01,168.05,167.54,167.88,59724.0
2019-04-15 11:10:00,167.88,168.45,167.88,168.06,66497.0,167.88,168.45,167.88,168.06,66497.0
2019-04-15 11:20:00,168.08,168.91,168.08,168.88,105411.0,168.08,168.91,168.08,168.88,105411.0
2019-04-15 11:30:00,168.88,169.02,168.26,168.32,42298.0,168.88,169.02,168.26,168.32,42298.0
2019-04-15 11:40:00,168.36,168.47,168.06,168.13,34302.0,168.36,168.47,168.06,168.13,34302.0
2019-04-15 11:50:00,168.13,168.29,168.0,168.03,41491.0,168.13,168.29,168.0,168.03,41491.0
2019-04-15 12:00:00,168.05,168.3,168.0,168.04,42090.0,168.05,168.3,168.0,168.04,42090.0
2019-04-15 12:10:00,168.07,168.13,167.91,168.01,36142.0,168.07,168.13,167.91,168.01,36142.0
2019-04-15 12:20:00,168.01,168.1,167.83,167.93,18323.0,168.01,168.1,167.83,167.93,18323.0
2019-04-15 12:30:00,167.93,167.98,167.68,167.72,32893.0,167.93,167.98,167.68,167.72,32893.0
2019-04-15 12:40:00,167.77,167.96,167.6,167.87,28735.0,167.77,167.96,167.6,167.87,28735.0
2019-04-15 12:50:00,167.88,167.89,167.6,167.63,23087.0,167.88,167.89,167.6,167.63,23087.0
2019-04-15 13:00:00,167.64,168.0,167.63,167.88,27456.0,167.64,168.0,167.63,167.88,27456.0
2019-04-15 13:10:00,167.86,168.03,167.83,167.97,42071.0,167.86,168.03,167.83,167.97,42071.0
2019-04-15 13:20:00,167.98,168.02,167.78,167.92,31044.0,167.98,168.02,167.78,167.92,31044.0
2019-04-15 13:30:00,167.9,168.18,167.89,168.18,44017.0,167.9,168.18,167.89,168.18,44017.0
2019-04-15 13:40:00,168.16,168.39,167.89,168.0,42555.0,168.16,168.39,167.89,168.0,42555.0
2019-04-15 13:50:00,167.98,168.01,167.8,167.9,16128.0,167.98,168.01,167.8,167.9,16128.0
2019-04-15 14:00:00,167.84,167.89,167.74,167.79,17782.0,167.84,167.89,167.74,167.79,17782.0
2019-04-15 14:10:00,167.8,168.03,167.62,168.0,43391.0,167.8,168.03,167.62,168.0,43391.0
2019-04-15 14:20:00,168.03,168.38,167.98,168.28,33908.0,168.03,168.38,167.98,168.28,33908.0
2019-04-15 14:30:00,168.3,168.41,168.05,168.26,38033.0,168.3,168.41,168.05,168.26,38033.0
2019-04-15 14:40:00,168.26,168.46,168.2,168.2,26029.0,168.26,168.46,168.2,168.2,26029.0
2019-04-15 14:50:00,168.21,168.77,168.17,168.72,48238.0,168.21,168.77,168.17,168.72,48238.0
2019-04-15 15:00:00,168.72,169.02,168.68,168.78,46638.0,168.72,169.02,168.68,168.78,46638.0
2019-04-15 15:10:00,168.78,168.92,168.64,168.8,88241.0,168.78,168.92,168.64,168.8,88241.0
2019-04-15 15:20:00,168.83,168.92,168.62,168.67,37963.0,168.83,168.92,168.62,168.67,37963.0
2019-04-15 15:30:00,168.68,168.72,168.31,168.36,56784.0,168.68,168.72,168.31,168.36,56784.0
2019-04-15 15:40:00,168.38,168.75,168.38,168.74,83473.0,168.38,168.75,168.38,168.74,83473.0
2019-04-15 15:50:00,168.68,168.8,168.42,168.69,193623.0,168.68,168.8,168.42,168.69,193623.0
2019-04-16 09:30:00,170.0,170.21,168.88,169.13,140865.0,170.0,170.21,168.88,169.13,140865.0
2019-04-16 09:40:00,169.11,170.04,169.03,169.51,75313.0,169.11,170.04,169.03,169.51,75313.0
2019-04-16 09:50:00,169.57,171.46,169.35,170.89,223240.0,169.57,171.46,169.35,170.89,223240.0
2019-04-16 10:00:00,170.89,171.27,170.52,170.55,82216.0,170.89,171.27,170.52,170.55,82216.0
2019-04-16 10:10:00,170.57,171.01,170.25,170.49,50568.0,170.57,171.01,170.25,170.49,50568.0
2019-04-16 10:20:00,170.58,170.72,170.25,170.35,30761.0,170.58,170.72,170.25,170.35,30761.0
2019-04-16 10:30:00,170.36,170.36,170.06,170.23,23003.0,170.36,170.36,170.06,170.23,23003.0
2019-04-16 10:40:00,170.22,170.27,169.52,169.77,33599.0,170.22,170.27,169.52,169.77,33599.0
2019-04-16 10:50:00,169.74,169.91,169.66,169.73,21181.0,169.74,169.91,169.66,169.73,21181.0
2019-04-16 11:00:00,169.71,170.29,169.5,170.2,35540.0,169.71,170.29,169.5,170.2,35540.0
2019-04-16 11:10:00,170.19,170.29,169.74,169.75,19222.0,170.19,170.29,169.74,169.75,19222.0
2019-04-16 11:20:00,169.75,169.96,169.39,169.55,21765.0,169.75,169.96,169.39,169.55,21765.0
2019-04-16 11:30:00,169.55,169.55,169.11,169.39,27387.0,169.55,169.55,169.11,169.39,27387.0
2019-04-16 11:40:00,169.28,169.38,169.2,169.36,14329.0,169.28,169.38,169.2,169.36,14329.0
2019-04-16 11:50:00,169.39,169.89,169.39,169.64,15792.0,169.39,169.89,169.39,169.64,15792.0
2019-04-16 12:00:00,169.62,169.91,169.5,169.8,11018.0,169.62,169.91,169.5,169.8,11018.0
2019-04-16 12:10:00,169.71,170.13,169.71,170.0,15505.0,169.71,170.13,169.71,170.0,15505.0
2019-04-16 12:20:00,170.0,170.28,169.88,170.1,15691.0,170.0,170.28,169.88,170.1,15691.0
2019-04-16 12:30:00,170.06,170.1,169.8,170.02,11460.0,170.06,170.1,169.8,170.02,11460.0
2019-04-16 12:40:00,170.05,170.05,169.82,169.93,7053.0,170.05,170.05,169.82,169.93,7053.0
2019-04-16 12:50:00,169.93,170.36,169.92,170.28,18122.0,169.93,170.36,169.92,170.28,18122.0
2019-04-16 13:00:00,170.22,170.56,170.17,170.51,17910.0,170.22,170.56,170.17,170.51,17910.0
2019-04-16 13:10:00,170.51,170.59,170.37,170.46,13266.0,170.51,170.59,170.37,170.46,13266.0
2019-04-16 13:20:00,170.44,170.54,170.3,170.39,16000.0,170.44,170.54,170.3,170.39,16000.0
2019-04-16 13:30:00,170.44,170.46,170.25,170.43,12719.0,170.44,170.46,170.25,170.43,12719.0
2019-04-16 13:40:00,170.45,170.45,170.19,170.31,19907.0,170.45,170.45,170.19,170.31,19907.0
2019-04-16 13:50:00,170.36,170.43,170.09,170.21,10333.0,170.36,170.43,170.09,170.21,10333.0
2019-04-16 14:00:00,170.27,170.31,170.11,170.26,10018.0,170.27,170.31,170.11,170.26,10018.0
2019-04-16 14:10:00,170.26,170.41,170.24,170.36,7087.0,170.26,170.41,170.24,170.36,7087.0
2019-04-16 14:20:00,170.34,170.49,170.29,170.48,17940.0,170.34,170.49,170.29,170.48,17940.0
2019-04-16 14:30:00,170.46,170.53,170.38,170.4,9788.0,170.46,170.53,170.38,170.4,9788.0
2019-04-16 14:40:00,170.45,170.6,170.32,170.49,24492.0,170.45,170.6,170.32,170.49,24492.0
2019-04-16 14:50:00,170.46,170.65,170.46,170.52,14169.0,170.46,170.65,170.46,170.52,14169.0
2019-04-16 15:00:00,170.48,170.76,170.46,170.69,21851.0,170.48,170.76,170.46,170.69,21851.0
2019-04-16 15:10:00,170.7,170.78,170.56,170.61,30739.0,170.7,170.78,170.56,170.61,30739.0
2019-04-16 15:20:00,170.57,170.61,170.36,170.38,128977.0,170.57,170.61,170.36,170.38,128977.0
2019-04-16 15:30:00,170.37,170.44,170.1,170.34,25125.0,170.37,170.44,170.1,170.34,25125.0
2019-04-16 15:40:00,170.33,170.43,170.17,170.32,34207.0,170.33,170.43,170.17,170.32,34207.0
2019-04-16 15:50:00,170.33,170.5,170.08,170.27,98033.0,170.33,170.5,170.08,170.27,98033.0
2019-04-17 09:30:00,172.19,172.4,171.11,171.75,169187.0,172.19,172.4,171.11,171.75,169187.0
2019-04-17 09:40:00,171.74,172.0,171.15,171.24,61332.0,171.74,172.0,171.15,171.24,61332.0
2019-04-17 09:50:00,171.28,171.76,170.9,170.9,74202.0,171.28,171.76,170.9,170.9,74202.0
2019-04-17 10:00:00,170.83,170.83,170.21,170.35,109668.0,170.83,170.83,170.21,170.35,109668.0
2019-04-17 10:10:00,170.32,170.55,170.13,170.31,45096.0,170.32,170.55,170.13,170.31,45096.0
2019-04-17 10:20:00,170.27,171.17,170.16,171.0,62843.0,170.27,171.17,170.16,171.0,62843.0
2019-04-17 10:30:00,171.05,171.88,170.99,171.82,35242.0,171.05,171.88,170.99,171.82,35242.0
2019-04-17 10:40:00,171.8,172.0,171.67,171.98,60174.0,171.8,172.0,171.67,171.98,60174.0
2019-04-17 10:50:00,171.98,172.03,171.13,171.18,41552.0,171.98,172.03,171.13,171.18,41552.0
2019-04-17 11:00:00,171.13,171.33,170.93,171.19,22481.0,171.13,171.33,170.93,171.19,22481.0
2019-04-17 11:10:00,171.16,171.29,170.67,170.86,17076.0,171.16,171.29,170.67,170.86,17076.0
2019-04-17 11:20:00,170.86,170.9,170.29,170.44,21145.0,170.86,170.9,170.29,170.44,21145.0
2019-04-17 11:30:00,170.5,170.6,169.8,170.0,75636.0,170.5,170.6,169.8,170.0,75636.0
2019-04-17 11:40:00,170.02,170.76,170.0,170.59,20189.0,170.02,170.76,170.0,170.59,20189.0
2019-04-17 11:50:00,170.59,170.64,170.37,170.5,10835.0,170.59,170.64,170.37,170.5,10835.0
2019-04-17 12:00:00,170.47,170.58,170.11,170.54,32334.0,170.47,170.58,170.11,170.54,32334.0
2019-04-17 12:10:00,170.5,170.9,170.5,170.82,18860.0,170.5,170.9,170.5,170.82,18860.0
2019-04-17 12:20:00,170.96,171.04,170.59,170.63,18960.0,170.96,171.04,170.59,170.63,18960.0
2019-04-17 12:30:00,170.63,170.74,170.45,170.64,14775.0,170.63,170.74,170.45,170.64,14775.0
2019-04-17 12:40:00,170.66,170.66,170.24,170.24,29609.0,170.66,170.66,170.24,170.24,29609.0
2019-04-17 12:50:00,170.24,170.45,170.15,170.23,17131.0,170.24,170.45,170.15,170.23,17131.0
2019-04-17 13:00:00,170.27,170.36,170.13,170.21,14061.0,170.27,170.36,170.13,170.21,14061.0
2019-04-17 13:10:00,170.25,170.25,169.95,170.0,17753.0,170.25,170.25,169.95,170.0,17753.0
2019-04-17 13:20:00,170.05,170.34,169.97,170.15,24347.0,170.05,170.34,169.97,170.15,24347.0
2019-04-17 13:30:00,170.27,170.38,170.14,170.26,48231.0,170.27,170.38,170.14,170.26,48231.0
2019-04-17 13:40:00,170.22,170.27,170.05,170.23,16318.0,170.22,170.27,170.05,170.23,16318.0
2019-04-17 13:50:00,170.21,170.56,170.1,170.38,28257.0,170.21,170.56,170.1,170.38,28257.0
2019-04-17 14:00:00,170.42,170.46,170.21,170.24,30193.0,170.42,170.46,170.21,170.24,30193.0
2019-04-17 14:10:00,170.21,170.48,170.04,170.41,38565.0,170.21,170.48,170.04,170.41,38565.0
2019-04-17 14:20:00,170.39,170.57,169.98,170.05,28173.0,170.39,170.57,169.98,170.05,28173.0
2019-04-17 14:30:00,170.07,170.22,170.05,170.13,19408.0,170.07,170.22,170.05,170.13,19408.0
2019-04-17 14:40:00,170.13,170.21,169.99,170.16,13677.0,170.13,170.21,169.99,170.16,13677.0
2019-04-17 14:50:00,170.17,170.4,170.17,170.26,16886.0,170.17,170.4,170.17,170.26,16886.0
2019-04-17 15:00:00,170.26,170.38,170.17,170.17,15596.0,170.26,170.38,170.17,170.17,15596.0
2019-04-17 15:10:00,170.22,170.33,170.15,170.2,31128.0,170.22,170.33,170.15,170.2,31128.0
2019-04-17 15:20:00,170.21,170.35,170.14,170.27,11759.0,170.21,170.35,170.14,170.27,11759.0
2019-04-17 15:30:00,170.27,170.39,170.23,170.28,25190.0,170.27,170.39,170.23,170.28,25190.0
2019-04-17 15:40:00,170.27,170.31,170.14,170.22,34689.0,170.27,170.31,170.14,170.22,34689.0
2019-04-17 15:50:00,170.19,170.63,170.13,170.29,212638.0,170.19,170.63,170.13,170.29,212638.0
2019-04-18 09:30:00,171.0,171.0,169.12,169.58,185597.0,171.0,171.0,169.12,169.58,185597.0
2019-04-18 09:40:00,169.6,170.24,169.6,170.23,43077.0,169.6,170.24,169.6,170.23,43077.0
2019-04-18 09:50:00,170.22,171.07,170.18,171.07,44587.0,170.22,171.07,170.18,171.07,44587.0
2019-04-18 10:00:00,171.03,171.67,171.0,171.05,78442.0,171.03,171.67,171.0,171.05,78442.0
2019-04-18 10:10:00,171.07,171.66,171.0,171.18,37597.0,171.07,171.66,171.0,171.18,37597.0
2019-04-18 10:20:00,171.09,171.16,170.25,170.35,31220.0,171.09,171.16,170.25,170.35,31220.0
2019-04-18 10:30:00,170.41,170.73,170.33,170.47,32756.0,170.41,170.73,170.33,170.47,32756.0
2019-04-18 10:40:00,170.47,171.01,169.95,171.01,40043.0,170.47,171.01,169.95,171.01,40043.0
2019-04-18 10:50:00,171.08,171.17,170.72,171.15,37498.0,171.08,171.17,170.72,171.15,37498.0
2019-04-18 11:00:00,171.19,171.85,171.0,171.8,57764.0,171.19,171.85,171.0,171.8,57764.0
2019-04-18 11:10:00,171.8,171.91,171.53,171.59,51372.0,171.8,171.91,171.53,171.59,51372.0
2019-04-18 11:20:00,171.59,171.72,171.27,171.49,44836.0,171.59,171.72,171.27,171.49,44836.0
2019-04-18 11:30:00,171.51,171.89,171.35,171.89,23056.0,171.51,171.89,171.35,171.89,23056.0
2019-04-18 11:40:00,171.84,172.12,171.82,171.99,35218.0,171.84,172.12,171.82,171.99,35218.0
2019-04-18 11:50:00,172.03,172.14,171.82,172.12,20618.0,172.03,172.14,171.82,172.12,20618.0
2019-04-18 12:00:00,172.15,172.2,171.88,171.97,22106.0,172.15,172.2,171.88,171.97,22106.0
2019-04-18 12:10:00,171.96,172.08,171.91,172.01,30444.0,171.96,172.08,171.91,172.01,30444.0
2019-04-18 12:20:00,172.03,172.05,171.44,171.56,23699.0,172.03,172.05,171.44,171.56,23699.0
2019-04-18 12:30:00,171.59,171.59,171.25,171.49,12969.0,171.59,171.59,171.25,171.49,12969.0
2019-04-18 12:40:00,171.49,171.64,171.46,171.59,7569.0,171.49,171.64,171.46,171.59,7569.0
2019-04-18 12:50:00,171.58,171.75,171.53,171.55,15671.0,171.58,171.75,171.53,171.55,15671.0
2019-04-18 13:00:00,171.56,171.73,171.53,171.65,14594.0,171.56,171.73,171.53,171.65,14594.0
2019-04-18 13:10:00,171.63,171.79,171.55,171.67,12858.0,171.63,171.79,171.55,171.67,12858.0
2019-04-18 13:20:00,171.65,172.09,171.64,171.95,25677.0,171.65,172.09,171.64,171.95,25677.0
2019-04-18 13:30:00,171.96,172.19,171.92,171.92,19472.0,171.96,172.19,171.92,171.92,19472.0
2019-04-18 13:40:00,171.92,172.02,171.82,171.9,10795.0,171.92,172.02,171.82,171.9,10795.0
2019-04-18 13:50:00,171.84,171.85,171.7,171.81,9213.0,171.84,171.85,171.7,171.81,9213.0
2019-04-18 14:00:00,171.75,171.95,171.72,171.91,12583.0,171.75,171.95,171.72,171.91,12583.0
2019-04-18 14:10:00,171.84,171.84,171.36,171.54,19549.0,171.84,171.84,171.36,171.54,19549.0
2019-04-18 14:20:00,171.52,171.63,171.23,171.62,16195.0,171.52,171.63,171.23,171.62,16195.0
2019-04-18 14:30:00,171.63,171.77,171.53,171.73,13495.0,171.63,171.77,171.53,171.73,13495.0
2019-04-18 14:40:00,171.76,171.96,171.5,171.55,16235.0,171.76,171.96,171.5,171.55,16235.0
2019-04-18 14:50:00,171.53,171.56,171.27,171.29,9992.0,171.53,171.56,171.27,171.29,9992.0
2019-04-18 15:00:00,171.3,171.49,171.3,171.36,14186.0,171.3,171.49,171.3,171.36,14186.0
2019-04-18 15:10:00,171.33,171.36,170.82,171.01,33220.0,171.33,171.36,170.82,171.01,33220.0
2019-04-18 15:20:00,171.0,171.1,170.84,170.99,21701.0,171.0,171.1,170.84,170.99,21701.0
2019-04-18 15:30:00,170.96,170.99,170.79,170.88,28509.0,170.96,170.99,170.79,170.88,28509.0
2019-04-18 15:40:00,170.84,170.9,170.75,170.8,45844.0,170.84,170.9,170.75,170.8,45844.0
2019-04-18 15:50:00,170.81,171.12,170.59,171.03,152000.0,170.81,171.12,170.59,171.03,152000.0
2019-04-22 09:30:00,170.0,170.19,168.26,168.4,127593.0,170.0,170.19,168.26,168.4,127593.0
2019-04-22 09:40:00,168.39,168.39,167.55,167.61,105210.0,168.39,168.39,167.55,167.61,105210.0
2019-04-22 09:50:00,167.63,168.94,167.5,168.81,82482.0,167.63,168.94,167.5,168.81,82482.0
2019-04-22 10:00:00,168.77,169.48,168.7,169.26,51767.0,168.77,169.48,168.7,169.26,51767.0
2019-04-22 10:10:00,169.25,169.25,168.4,168.4,28597.0,169.25,169.25,168.4,168.4,28597.0
2019-04-22 10:20:00,168.46,169.31,168.46,169.22,16358.0,168.46,169.31,168.46,169.22,16358.0
2019-04-22 10:30:00,169.22,169.42,169.16,169.22,23495.0,169.22,169.42,169.16,169.22,23495.0
2019-04-22 10:40:00,169.23,169.3,168.64,168.64,23840.0,169.23,169.3,168.64,168.64,23840.0
2019-04-22 10:50:00,168.72,169.31,168.47,169.27,21530.0,168.72,169.31,168.47,169.27,21530.0
2019-04-22 11:00:00,169.29,169.35,168.97,169.02,18097.0,169.29,169.35,168.97,169.02,18097.0
2019-04-22 11:10:00,169.06,169.13,168.88,168.92,23747.0,169.06,169.13,168.88,168.92,23747.0
2019-04-22 11:20:00,168.89,169.17,168.89,169.17,15223.0,168.89,169.17,168.89,169.17,15223.0
2019-04-22 11:30:00,169.16,169.19,169.04,169.19,8946.0,169.16,169.19,169.04,169.19,8946.0
2019-04-22 11:40:00,169.16,169.35,168.9,168.99,23248.0,169.16,169.35,168.9,168.99,23248.0
2019-04-22 11:50:00,168.99,169.17,168.77,168.8,15642.0,168.99,169.17,168.77,168.8,15642.0
2019-04-22 12:00:00,168.77,168.9,168.5,168.51,34732.0,168.77,168.9,168.5,168.51,34732.0
2019-04-22 12:10:00,168.51,168.58,168.25,168.36,34023.0,168.51,168.58,168.25,168.36,34023.0
2019-04-22 12:20:00,168.3,168.43,168.17,168.22,24653.0,168.3,168.43,168.17,168.22,24653.0
2019-04-22 12:30:00,168.18,168.25,168.05,168.19,27764.0,168.18,168.25,168.05,168.19,27764.0
2019-04-22 12:40:00,168.22,168.23,167.87,167.97,48811.0,168.22,168.23,167.87,167.97,48811.0
2019-04-22 12:50:00,168.0,168.03,167.81,167.94,21656.0,168.0,168.03,167.81,167.94,21656.0
2019-04-22 13:00:00,167.96,168.08,167.83,167.91,20875.0,167.96,168.08,167.83,167.91,20875.0
2019-04-22 13:10:00,167.92,168.29,167.9,168.14,21095.0,167.92,168.29,167.9,168.14,21095.0
2019-04-22 13:20:00,168.16,168.36,168.11,168.28,14107.0,168.16,168.36,168.11,168.28,14107.0
2019-04-22 13:30:00,168.28,168.38,168.25,168.33,13387.0,168.28,168.38,168.25,168.33,13387.0
2019-04-22 13:40:00,168.3,168.44,168.17,168.44,15105.0,168.3,168.44,168.17,168.44,15105.0
2019-04-22 13:50:00,168.45,168.46,168.26,168.32,20996.0,168.45,168.46,168.26,168.32,20996.0
2019-04-22 14:00:00,168.31,168.44,168.26,168.29,33691.0,168.31,168.44,168.26,168.29,33691.0
2019-04-22 14:10:00,168.29,168.4,168.21,168.23,15181.0,168.29,168.4,168.21,168.23,15181.0
2019-04-22 14:20:00,168.23,168.3,168.08,168.26,29897.0,168.23,168.3,168.08,168.26,29897.0
2019-04-22 14:30:00,168.28,168.28,168.01,168.14,22159.0,168.28,168.28,168.01,168.14,22159.0
2019-04-22 14:40:00,168.14,168.44,168.13,168.3,27169.0,168.14,168.44,168.13,168.3,27169.0
2019-04-22 14:50:00,168.3,168.55,168.23,168.44,20321.0,168.3,168.55,168.23,168.44,20321.0
2019-04-22 15:00:00,168.44,169.06,168.42,168.79,108504.0,168.44,169.06,168.42,168.79,108504.0
2019-04-22 15:10:00,168.73,169.09,168.68,169.09,81145.0,168.73,169.09,168.68,169.09,81145.0
2019-04-22 15:20:00,169.12,169.12,168.75,168.75,31857.0,169.12,169.12,168.75,168.75,31857.0
2019-04-22 15:30:00,168.77,169.03,168.77,168.94,33277.0,168.77,169.03,168.77,168.94,33277.0
2019-04-22 15:40:00,168.94,169.22,168.85,169.14,49974.0,168.94,169.22,168.85,169.14,49974.0
2019-04-22 15:50:00,169.14,169.49,169.06,169.46,199317.0,169.14,169.49,169.06,169.46,199317.0
2019-04-23 09:30:00,170.0,170.19,168.84,169.83,187761.0,170.0,170.19,168.84,169.83,187761.0
2019-04-23 09:40:00,169.97,169.97,168.82,168.93,94024.0,169.97,169.97,168.82,168.93,94024.0
2019-04-23 09:50:00,168.99,170.05,168.83,169.88,84762.0,168.99,170.05,168.83,169.88,84762.0
2019-04-23 10:00:00,169.94,170.95,169.88,170.69,76508.0,169.94,170.95,169.88,170.69,76508.0
2019-04-23 10:10:00,170.74,171.02,170.43,170.43,59272.0,170.74,171.02,170.43,170.43,59272.0
2019-04-23 10:20:00,170.48,171.08,170.28,171.08,38329.0,170.48,171.08,170.28,171.08,38329.0
2019-04-23 10:30:00,171.08,172.46,171.08,172.29,152819.0,171.08,172.46,171.08,172.29,152819.0
2019-04-23 10:40:00,172.29,172.61,172.13,172.5,63110.0,172.29,172.61,172.13,172.5,63110.0
2019-04-23 10:50:00,172.49,173.0,172.42,172.87,101648.0,172.49,173.0,172.42,172.87,101648.0
2019-04-23 11:00:00,172.86,173.35,172.7,172.7,84907.0,172.86,173.35,172.7,172.7,84907.0
2019-04-23 11:10:00,172.65,172.93,172.52,172.84,31932.0,172.65,172.93,172.52,172.84,31932.0
2019-04-23 11:20:00,172.81,173.42,172.79,173.12,58003.0,172.81,173.42,172.79,173.12,58003.0
2019-04-23 11:30:00,173.12,173.3,172.82,173.3,39950.0,173.12,173.3,172.82,173.3,39950.0
2019-04-23 11:40:00,173.31,173.77,173.28,173.64,50274.0,173.31,173.77,173.28,173.64,50274.0
2019-04-23 11:50:00,173.7,173.97,173.5,173.94,35112.0,173.7,173.97,173.5,173.94,35112.0
2019-04-23 12:00:00,173.95,174.07,173.84,174.01,34381.0,173.95,174.07,173.84,174.01,34381.0
2019-04-23 12:10:00,174.0,174.04,173.35,173.38,33642.0,174.0,174.04,173.35,173.38,33642.0
2019-04-23 12:20:00,173.4,173.79,173.39,173.76,18285.0,173.4,173.79,173.39,173.76,18285.0
2019-04-23 12:30:00,173.81,173.81,173.14,173.34,34728.0,173.81,173.81,173.14,173.34,34728.0
2019-04-23 12:40:00,173.38,173.46,173.24,173.41,12761.0,173.38,173.46,173.24,173.41,12761.0
2019-04-23 12:50:00,173.45,173.45,173.18,173.24,26845.0,173.45,173.45,173.18,173.24,26845.0
2019-04-23 13:00:00,173.27,173.51,173.02,173.46,24607.0,173.27,173.51,173.02,173.46,24607.0
2019-04-23 13:10:00,173.47,173.95,173.47,173.57,24738.0,173.47,173.95,173.47,173.57,24738.0
2019-04-23 13:20:00,173.58,173.78,173.55,173.72,10137.0,173.58,173.78,173.55,173.72,10137.0
2019-04-23 13:30:00,173.69,173.73,173.58,173.69,9845.0,173.69,173.73,173.58,173.69,9845.0
2019-04-23 13:40:00,173.7,173.78,173.5,173.63,28472.0,173.7,173.78,173.5,173.63,28472.0
2019-04-23 13:50:00,173.63,173.73,173.42,173.63,18481.0,173.63,173.73,173.42,173.63,18481.0
2019-04-23 14:00:00,173.64,173.66,173.54,173.66,12893.0,173.64,173.66,173.54,173.66,12893.0
2019-04-23 14:10:00,173.71,173.98,173.7,173.8,20584.0,173.71,173.98,173.7,173.8,20584.0
2019-04-23 14:20:00,173.75,173.87,173.71,173.84,18838.0,173.75,173.87,173.71,173.84,18838.0
2019-04-23 14:30:00,173.87,174.09,173.79,173.8,35513.0,173.87,174.09,173.79,173.8,35513.0
2019-04-23 14:40:00,173.8,173.85,173.65,173.81,18997.0,173.8,173.85,173.65,173.81,18997.0
2019-04-23 14:50:00,173.83,173.96,173.69,173.75,17845.0,173.83,173.96,173.69,173.75,17845.0
2019-04-23 15:00:00,173.76,174.04,173.66,173.96,21471.0,173.76,174.04,173.66,173.96,21471.0
2019-04-23 15:10:00,173.92,174.12,173.9,173.97,22883.0,173.92,174.12,173.9,173.97,22883.0
2019-04-23 15:20:00,173.99,174.07,173.83,173.85,24057.0,173.99,174.07,173.83,173.85,24057.0
2019-04-23 15:30:00,173.84,173.85,173.51,173.54,39362.0,173.84,173.85,173.51,173.54,39362.0
2019-04-23 15:40:00,173.53,173.6,173.04,173.04,71665.0,173.53,173.6,173.04,173.04,71665.0
2019-04-23 15:50:00,173.06,173.52,173.0,173.26,172998.0,173.06,173.52,173.0,173.26,172998.0
2019-04-24 09:30:00,174.0,174.26,171.06,171.26,206420.0,174.0,174.26,171.06,171.26,206420.0
2019-04-24 09:40:00,171.17,171.76,170.9,171.1,99495.0,171.17,171.76,170.9,171.1,99495.0
2019-04-24 09:50:00,171.05,171.08,170.3,170.52,76408.0,171.05,171.08,170.3,170.52,76408.0
2019-04-24 10:00:00,170.39,170.44,169.98,170.0,110779.0,170.39,170.44,169.98,170.0,110779.0
2019-04-24 10:10:00,170.0,170.69,170.0,170.69,56766.0,170.0,170.69,170.0,170.69,56766.0
2019-04-24 10:20:00,170.76,170.94,170.26,170.54,35018.0,170.76,170.94,170.26,170.54,35018.0
2019-04-24 10:30:00,170.49,170.91,170.15,170.85,35181.0,170.49,170.91,170.15,170.85,35181.0
2019-04-24 10:40:00,170.68,171.21,170.63,171.18,34847.0,170.68,171.21,170.63,171.18,34847.0
2019-04-24 10:50:00,171.2,171.4,170.85,171.39,28725.0,171.2,171.4,170.85,171.39,28725.0
2019-04-24 11:00:00,171.36,171.43,171.02,171.21,24300.0,171.36,171.43,171.02,171.21,24300.0
2019-04-24 11:10:00,171.22,171.25,170.65,170.75,57566.0,171.22,171.25,170.65,170.75,57566.0
2019-04-24 11:20:00,170.73,171.36,170.61,171.23,74483.0,170.73,171.36,170.61,171.23,74483.0
2019-04-24 11:30:00,171.22,171.62,171.21,171.54,56247.0,171.22,171.62,171.21,171.54,56247.0
2019-04-24 11:40:00,171.49,171.5,170.78,170.78,28282.0,171.49,171.5,170.78,170.78,28282.0
2019-04-24 11:50:00,170.77,170.85,170.5,170.71,33755.0,170.77,170.85,170.5,170.71,33755.0
2019-04-24 12:00:00,170.72,170.77,170.52,170.7,20379.0,170.72,170.77,170.52,170.7,20379.0
2019-04-24 12:10:00,170.73,170.85,170.65,170.65,21959.0,170.73,170.85,170.65,170.65,21959.0
2019-04-24 12:20:00,170.6,170.68,170.5,170.56,29058.0,170.6,170.68,170.5,170.56,29058.0
2019-04-24 12:30:00,170.54,170.6,170.15,170.15,37020.0,170.54,170.6,170.15,170.15,37020.0
2019-04-24 12:40:00,170.15,170.28,170.04,170.14,28141.0,170.15,170.28,170.04,170.14,28141.0
2019-04-24 12:50:00,170.1,170.29,169.99,170.0,45866.0,170.1,170.29,169.99,170.0,45866.0
2019-04-24 13:00:00,170.0,170.2,170.0,170.18,36065.0,170.0,170.2,170.0,170.18,36065.0
2019-04-24 13:10:00,170.19,170.19,169.8,169.88,63485.0,170.19,170.19,169.8,169.88,63485.0
2019-04-24 13:20:00,169.85,169.85,169.53,169.57,73051.0,169.85,169.85,169.53,169.57,73051.0
2019-04-24 13:30:00,169.56,169.78,169.45,169.59,15966.0,169.56,169.78,169.45,169.59,15966.0
2019-04-24 13:40:00,169.51,169.68,169.46,169.64,21440.0,169.51,169.68,169.46,169.64,21440.0
2019-04-24 13:50:00,169.65,169.81,169.59,169.71,35739.0,169.65,169.81,169.59,169.71,35739.0
2019-04-24 14:00:00,169.68,170.08,169.61,169.9,29757.0,169.68,170.08,169.61,169.9,29757.0
2019-04-24 14:10:00,169.91,169.99,169.75,169.75,22838.0,169.91,169.99,169.75,169.75,22838.0
2019-04-24 14:20:00,169.7,169.74,169.32,169.55,41413.0,169.7,169.74,169.32,169.55,41413.0
2019-04-24 14:30:00,169.58,169.64,169.2,169.24,92331.0,169.58,169.64,169.2,169.24,92331.0
2019-04-24 14:40:00,169.21,169.5,169.1,169.5,72408.0,169.21,169.5,169.1,169.5,72408.0
2019-04-24 14:50:00,169.49,169.74,169.43,169.6,29050.0,169.49,169.74,169.43,169.6,29050.0
2019-04-24 15:00:00,169.59,169.72,169.52,169.59,21730.0,169.59,169.72,169.52,169.59,21730.0
2019-04-24 15:10:00,169.58,169.71,169.54,169.67,29600.0,169.58,169.71,169.54,169.67,29600.0
2019-04-24 15:20:00,169.67,169.69,169.5,169.55,24443.0,169.67,169.69,169.5,169.55,24443.0
2019-04-24 15:30:00,169.59,169.85,169.59,169.63,33835.0,169.59,169.85,169.59,169.63,33835.0
2019-04-24 15:40:00,169.63,169.65,169.47,169.47,52567.0,169.63,169.65,169.47,169.47,52567.0
2019-04-24 15:50:00,169.47,170.41,169.15,169.3,334965.0,169.47,170.41,169.15,169.3,334965.0
2019-04-25 09:30:00,169.0,169.07,166.44,168.06,285091.0,169.0,169.07,166.44,168.06,285091.0
2019-04-25 09:40:00,168.0,168.17,167.22,168.14,92446.0,168.0,168.17,167.22,168.14,92446.0
2019-04-25 09:50:00,168.19,169.05,168.05,168.12,101402.0,168.19,169.05,168.05,168.12,101402.0
2019-04-25 10:00:00,168.1,168.19,167.51,167.75,85306.0,168.1,168.19,167.51,167.75,85306.0
2019-04-25 10:10:00,167.77,167.96,167.33,167.81,68261.0,167.77,167.96,167.33,167.81,68261.0
2019-04-25 10:20:00,167.85,167.91,167.26,167.73,46051.0,167.85,167.91,167.26,167.73,46051.0
2019-04-25 10:30:00,167.69,167.95,167.31,167.93,27781.0,167.69,167.95,167.31,167.93,27781.0
2019-04-25 10:40:00,167.95,167.96,167.52,167.62,31634.0,167.95,167.96,167.52,167.62,31634.0
2019-04-25 10:50:00,167.66,167.95,167.5,167.91,29574.0,167.66,167.95,167.5,167.91,29574.0
2019-04-25 11:00:00,167.88,168.0,167.5,167.5,43558.0,167.88,168.0,167.5,167.5,43558.0
2019-04-25 11:10:00,167.51,167.76,167.47,167.67,43090.0,167.51,167.76,167.47,167.67,43090.0
2019-04-25 11:20:00,167.62,168.43,167.59,168.09,116583.0,167.62,168.43,167.59,168.09,116583.0
2019-04-25 11:30:00,168.11,168.21,167.78,167.94,115356.0,168.11,168.21,167.78,167.94,115356.0
2019-04-25 11:40:00,167.9,168.02,167.7,168.0,32792.0,167.9,168.02,167.7,168.0,32792.0
2019-04-25 11:50:00,168.06,168.26,167.9,167.94,21627.0,168.06,168.26,167.9,167.94,21627.0
2019-04-25 12:00:00,167.94,168.07,167.82,167.97,35278.0,167.94,168.07,167.82,167.97,35278.0
2019-04-25 12:10:00,167.97,168.17,167.97,168.06,23305.0,167.97,168.17,167.97,168.06,23305.0
2019-04-25 12:20:00,168.07,168.15,167.92,167.95,26869.0,168.07,168.15,167.92,167.95,26869.0
2019-04-25 12:30:00,167.98,168.33,167.97,168.13,42626.0,167.98,168.33,167.97,168.13,42626.0
2019-04-25 12:40:00,168.09,168.11,167.83,167.84,35548.0,168.09,168.11,167.83,167.84,35548.0
2019-04-25 12:50:00,167.85,168.08,167.85,167.99,21670.0,167.85,168.08,167.85,167.99,21670.0
2019-04-25 13:00:00,167.98,168.05,167.91,167.99,23299.0,167.98,168.05,167.91,167.99,23299.0
2019-04-25 13:10:00,167.99,168.01,167.83,167.89,15861.0,167.99,168.01,167.83,167.89,15861.0
2019-04-25 13:20:00,167.93,168.03,167.89,167.98,17360.0,167.93,168.03,167.89,167.98,17360.0
2019-04-25 13:30:00,167.98,168.0,167.89,167.9,17288.0,167.98,168.0,167.89,167.9,17288.0
2019-04-25 13:40:00,167.88,167.95,167.84,167.86,19069.0,167.88,167.95,167.84,167.86,19069.0
2019-04-25 13:50:00,167.85,167.93,167.68,167.71,24989.0,167.85,167.93,167.68,167.71,24989.0
2019-04-25 14:00:00,167.7,168.17,167.68,167.95,23616.0,167.7,168.17,167.68,167.95,23616.0
2019-04-25 14:10:00,167.98,168.38,167.96,168.31,16673.0,167.98,168.38,167.96,168.31,16673.0
2019-04-25 14:20:00,168.29,168.33,168.07,168.13,60278.0,168.29,168.33,168.07,168.13,60278.0
2019-04-25 14:30:00,168.15,168.15,167.89,168.0,27752.0,168.15,168.15,167.89,168.0,27752.0
2019-04-25 14:40:00,167.99,168.08,167.93,168.03,18459.0,167.99,168.08,167.93,168.03,18459.0
2019-04-25 14:50:00,168.03,168.06,167.73,167.76,21002.0,168.03,168.06,167.73,167.76,21002.0
2019-04-25 15:00:00,167.74,167.84,167.57,167.6,19474.0,167.74,167.84,167.57,167.6,19474.0
2019-04-25 15:10:00,167.59,167.8,167.54,167.78,19531.0,167.59,167.8,167.54,167.78,19531.0
2019-04-25 15:20:00,167.79,167.84,167.59,167.61,27538.0,167.79,167.84,167.59,167.61,27538.0
2019-04-25 15:30:00,167.61,167.75,167.61,167.73,43498.0,167.61,167.75,167.61,167.73,43498.0
2019-04-25 15:40:00,167.73,168.0,167.72,167.96,103736.0,167.73,168.0,167.72,167.96,103736.0
2019-04-25 15:50:00,167.96,167.97,167.62,167.94,240156.0,167.96,167.97,167.62,167.94,240156.0
2019-04-26 09:30:00,168.01,168.01,165.21,165.35,322440.0,168.01,168.01,165.21,165.35,322440.0
2019-04-26 09:40:00,165.26,165.69,164.4,165.09,148826.0,165.26,165.69,164.4,165.09,148826.0
2019-04-26 09:50:00,165.09,165.49,164.56,164.58,99955.0,165.09,165.49,164.56,164.58,99955.0
2019-04-26 10:00:00,164.52,164.74,164.18,164.36,86838.0,164.52,164.74,164.18,164.36,86838.0
2019-04-26 10:10:00,164.36,164.69,164.01,164.37,72113.0,164.36,164.69,164.01,164.37,72113.0
2019-04-26 10:20:00,164.42,165.0,164.42,164.73,92091.0,164.42,165.0,164.42,164.73,92091.0
2019-04-26 10:30:00,164.8,165.2,164.73,164.95,56709.0,164.8,165.2,164.73,164.95,56709.0
2019-04-26 10:40:00,164.99,165.0,164.33,164.48,53608.0,164.99,165.0,164.33,164.48,53608.0
2019-04-26 10:50:00,164.5,164.72,164.04,164.04,62883.0,164.5,164.72,164.04,164.04,62883.0
2019-04-26 11:00:00,164.15,164.21,163.98,164.03,104701.0,164.15,164.21,163.98,164.03,104701.0
2019-04-26 11:10:00,164.06,165.12,164.03,164.81,52841.0,164.06,165.12,164.03,164.81,52841.0
2019-04-26 11:20:00,164.86,166.17,164.84,165.6,99488.0,164.86,166.17,164.84,165.6,99488.0
2019-04-26 11:30:00,165.64,165.89,165.41,165.82,48399.0,165.64,165.89,165.41,165.82,48399.0
2019-04-26 11:40:00,165.88,166.32,165.77,166.02,49016.0,165.88,166.32,165.77,166.02,49016.0
2019-04-26 11:50:00,166.06,166.17,165.5,165.55,29165.0,166.06,166.17,165.5,165.55,29165.0
2019-04-26 12:00:00,165.48,165.54,165.11,165.5,42951.0,165.48,165.54,165.11,165.5,42951.0
2019-04-26 12:10:00,165.52,165.88,165.5,165.65,28459.0,165.52,165.88,165.5,165.65,28459.0
2019-04-26 12:20:00,165.59,165.72,165.33,165.4,39128.0,165.59,165.72,165.33,165.4,39128.0
2019-04-26 12:30:00,165.42,165.54,165.3,165.4,17502.0,165.42,165.54,165.3,165.4,17502.0
2019-04-26 12:40:00,165.3,165.5,165.23,165.4,66203.0,165.3,165.5,165.23,165.4,66203.0
2019-04-26 12:50:00,165.38,165.51,165.21,165.31,13246.0,165.38,165.51,165.21,165.31,13246.0
2019-04-26 13:00:00,165.3,165.36,164.81,164.81,16023.0,165.3,165.36,164.81,164.81,16023.0
2019-04-26 13:10:00,164.81,165.37,164.81,165.31,24020.0,164.81,165.37,164.81,165.31,24020.0
2019-04-26 13:20:00,165.3,165.55,165.27,165.43,19756.0,165.3,165.55,165.27,165.43,19756.0
2019-04-26 13:30:00,165.34,165.55,165.22,165.55,29024.0,165.34,165.55,165.22,165.55,29024.0
2019-04-26 13:40:00,165.53,165.72,165.5,165.72,9674.0,165.53,165.72,165.5,165.72,9674.0
2019-04-26 13:50:00,165.69,165.96,165.68,165.93,22052.0,165.69,165.96,165.68,165.93,22052.0
2019-04-26 14:00:00,165.96,165.99,165.7,165.81,21496.0,165.96,165.99,165.7,165.81,21496.0
2019-04-26 14:10:00,165.87,165.94,165.69,165.94,11904.0,165.87,165.94,165.69,165.94,11904.0
2019-04-26 14:20:00,165.97,166.37,165.94,166.05,27399.0,165.97,166.37,165.94,166.05,27399.0
2019-04-26 14:30:00,166.04,166.14,165.91,165.93,16425.0,166.04,166.14,165.91,165.93,16425.0
2019-04-26 14:40:00,165.89,166.09,165.69,165.9,35087.0,165.89,166.09,165.69,165.9,35087.0
2019-04-26 14:50:00,165.9,166.58,165.9,166.57,33331.0,165.9,166.58,165.9,166.57,33331.0
2019-04-26 15:00:00,166.6,166.64,166.44,166.57,29060.0,166.6,166.64,166.44,166.57,29060.0
2019-04-26 15:10:00,166.57,166.57,166.18,166.19,14459.0,166.57,166.57,166.18,166.19,14459.0
2019-04-26 15:20:00,166.16,166.2,165.99,166.15,27231.0,166.16,166.2,165.99,166.15,27231.0
2019-04-26 15:30:00,166.14,166.59,166.06,166.55,44092.0,166.14,166.59,166.06,166.55,44092.0
2019-04-26 15:40:00,166.56,166.63,166.43,166.56,46603.0,166.56,166.63,166.43,166.56,46603.0
2019-04-26 15:50:00,166.55,166.87,165.98,166.02,256620.0,166.55,166.87,165.98,166.02,256620.0
2019-04-29 09:30:00,167.0,167.4,164.9,166.94,141873.0,167.0,167.4,164.9,166.94,141873.0
2019-04-29 09:40:00,167.04,168.01,166.6,167.82,78921.0,167.04,168.01,166.6,167.82,78921.0
2019-04-29 09:50:00,167.7,168.56,167.39,167.95,59175.0,167.7,168.56,167.39,167.95,59175.0
2019-04-29 10:00:00,167.83,167.83,166.67,166.97,58331.0,167.83,167.83,166.67,166.97,58331.0
2019-04-29 10:10:00,166.96,167.0,166.85,167.0,72288.0,166.96,167.0,166.85,167.0,72288.0
2019-04-29 10:20:00,167.0,167.5,166.71,166.94,52068.0,167.0,167.5,166.71,166.94,52068.0
2019-04-29 10:30:00,166.94,167.15,166.56,167.12,27521.0,166.94,167.15,166.56,167.12,27521.0
2019-04-29 10:40:00,167.13,167.53,166.92,167.51,23013.0,167.13,167.53,166.92,167.51,23013.0
2019-04-29 10:50:00,167.58,167.9,167.28,167.37,45200.0,167.58,167.9,167.28,167.37,45200.0
2019-04-29 11:00:00,167.35,167.5,167.23,167.37,23576.0,167.35,167.5,167.23,167.37,23576.0
2019-04-29 11:10:00,167.4,167.5,167.02,167.15,83339.0,167.4,167.5,167.02,167.15,83339.0
2019-04-29 11:20:00,167.18,167.22,166.9,166.93,65933.0,167.18,167.22,166.9,166.93,65933.0
2019-04-29 11:30:00,166.96,167.36,166.76,166.8,29083.0,166.96,167.36,166.76,166.8,29083.0
2019-04-29 11:40:00,166.78,166.84,166.27,166.31,38083.0,166.78,166.84,166.27,166.31,38083.0
2019-04-29 11:50:00,166.34,167.14,166.32,167.1,18662.0,166.34,167.14,166.32,167.1,18662.0
2019-04-29 12:00:00,167.09,167.24,166.88,167.24,14094.0,167.09,167.24,166.88,167.24,14094.0
2019-04-29 12:10:00,167.27,167.32,166.59,166.84,40879.0,167.27,167.32,166.59,166.84,40879.0
2019-04-29 12:20:00,166.8,167.02,166.46,166.69,25565.0,166.8,167.02,166.46,166.69,25565.0
2019-04-29 12:30:00,166.69,166.98,166.67,166.8,27781.0,166.69,166.98,166.67,166.8,27781.0
2019-04-29 12:40:00,166.84,166.86,166.25,166.58,45849.0,166.84,166.86,166.25,166.58,45849.0
2019-04-29 12:50:00,166.62,166.94,166.53,166.53,54605.0,166.62,166.94,166.53,166.53,54605.0
2019-04-29 13:00:00,166.53,166.61,166.36,166.5,29717.0,166.53,166.61,166.36,166.5,29717.0
2019-04-29 13:10:00,166.53,166.69,166.38,166.69,35340.0,166.53,166.69,166.38,166.69,35340.0
2019-04-29 13:20:00,166.69,166.82,166.45,166.53,20483.0,166.69,166.82,166.45,166.53,20483.0
2019-04-29 13:30:00,166.54,166.57,166.11,166.16,38273.0,166.54,166.57,166.11,166.16,38273.0
2019-04-29 13:40:00,166.16,166.2,165.95,166.06,69066.0,166.16,166.2,165.95,166.06,69066.0
2019-04-29 13:50:00,166.0,166.12,165.81,166.02,43906.0,166.0,166.12,165.81,166.02,43906.0
2019-04-29 14:00:00,166.04,166.36,166.04,166.26,43905.0,166.04,166.36,166.04,166.26,43905.0
2019-04-29 14:10:00,166.24,166.43,165.93,166.3,42870.0,166.24,166.43,165.93,166.3,42870.0
2019-04-29 14:20:00,166.29,166.33,166.17,166.2,37542.0,166.29,166.33,166.17,166.2,37542.0
2019-04-29 14:30:00,166.21,166.21,165.97,166.02,45913.0,166.21,166.21,165.97,166.02,45913.0
2019-04-29 14:40:00,165.99,166.17,165.87,165.9,29039.0,165.99,166.17,165.87,165.9,29039.0
2019-04-29 14:50:00,165.92,165.94,165.72,165.84,44986.0,165.92,165.94,165.72,165.84,44986.0
2019-04-29 15:00:00,165.87,166.08,165.86,165.99,35734.0,165.87,166.08,165.86,165.99,35734.0
2019-04-29 15:10:00,165.97,165.98,165.8,165.98,38519.0,165.97,165.98,165.8,165.98,38519.0
2019-04-29 15:20:00,166.0,166.0,165.66,165.67,53341.0,166.0,166.0,165.66,165.67,53341.0
2019-04-29 15:30:00,165.67,165.74,165.56,165.62,69461.0,165.67,165.74,165.56,165.62,69461.0
2019-04-29 15:40:00,165.63,165.72,165.52,165.72,55431.0,165.63,165.72,165.52,165.72,55431.0
2019-04-29 15:50:00,165.72,165.9,165.5,165.84,211285.0,165.72,165.9,165.5,165.84,211285.0
2019-04-30 09:30:00,164.68,164.8,162.2,163.64,301044.0,164.68,164.8,162.2,163.64,301044.0
2019-04-30 09:40:00,163.69,164.64,163.38,164.35,81486.0,163.69,164.64,163.38,164.35,81486.0
2019-04-30 09:50:00,164.33,165.17,164.2,164.35,111941.0,164.33,165.17,164.2,164.35,111941.0
2019-04-30 10:00:00,164.35,164.77,164.26,164.5,45659.0,164.35,164.77,164.26,164.5,45659.0
2019-04-30 10:10:00,164.54,164.56,163.7,163.7,45432.0,164.54,164.56,163.7,163.7,45432.0
2019-04-30 10:20:00,163.78,163.82,163.0,163.09,39703.0,163.78,163.82,163.0,163.09,39703.0
2019-04-30 10:30:00,163.14,163.56,163.03,163.1,37882.0,163.14,163.56,163.03,163.1,37882.0
2019-04-30 10:40:00,163.1,163.71,163.0,163.71,37080.0,163.1,163.71,163.0,163.71,37080.0
2019-04-30 10:50:00,163.71,163.8,163.4,163.4,26709.0,163.71,163.8,163.4,163.4,26709.0
2019-04-30 11:00:00,163.45,163.49,162.6,163.42,73147.0,163.45,163.49,162.6,163.42,73147.0
2019-04-30 11:10:00,163.49,163.8,163.34,163.64,25831.0,163.49,163.8,163.34,163.64,25831.0
2019-04-30 11:20:00,163.69,164.59,163.63,164.51,45021.0,163.69,164.59,163.63,164.51,45021.0
2019-04-30 11:30:00,164.45,164.88,164.37,164.77,44139.0,164.45,164.88,164.37,164.77,44139.0
2019-04-30 11:40:00,164.77,164.94,164.57,164.94,24775.0,164.77,164.94,164.57,164.94,24775.0
2019-04-30 11:50:00,164.95,165.17,164.74,164.74,36292.0,164.95,165.17,164.74,164.74,36292.0
2019-04-30 12:00:00,164.75,165.0,164.65,164.94,23798.0,164.75,165.0,164.65,164.94,23798.0
2019-04-30 12:10:00,164.93,165.41,164.93,165.28,26751.0,164.93,165.41,164.93,165.28,26751.0
2019-04-30 12:20:00,165.25,165.28,165.0,165.2,13467.0,165.25,165.28,165.0,165.2,13467.0
2019-04-30 12:30:00,165.18,165.57,165.15,165.52,25222.0,165.18,165.57,165.15,165.52,25222.0
2019-04-30 12:40:00,165.48,165.72,165.34,165.35,36931.0,165.48,165.72,165.34,165.35,36931.0
2019-04-30 12:50:00,165.35,165.59,165.2,165.59,13457.0,165.35,165.59,165.2,165.59,13457.0
2019-04-30 13:00:00,165.59,165.84,165.58,165.72,17570.0,165.59,165.84,165.58,165.72,17570.0
2019-04-30 13:10:00,165.71,165.85,165.57,165.58,13106.0,165.71,165.85,165.57,165.58,13106.0
2019-04-30 13:20:00,165.51,165.65,165.35,165.53,17314.0,165.51,165.65,165.35,165.53,17314.0
2019-04-30 13:30:00,165.54,165.94,165.51,165.94,20506.0,165.54,165.94,165.51,165.94,20506.0
2019-04-30 13:40:00,165.9,166.33,165.9,165.99,28048.0,165.9,166.33,165.9,165.99,28048.0
2019-04-30 13:50:00,165.99,166.05,165.82,165.99,16334.0,165.99,166.05,165.82,165.99,16334.0
2019-04-30 14:00:00,166.0,166.09,165.81,165.92,14691.0,166.0,166.09,165.81,165.92,14691.0
2019-04-30 14:10:00,165.89,166.26,165.88,166.21,14925.0,165.89,166.26,165.88,166.21,14925.0
2019-04-30 14:20:00,166.22,166.57,166.19,166.26,31776.0,166.22,166.57,166.19,166.26,31776.0
2019-04-30 14:30:00,166.28,166.29,165.93,166.21,21998.0,166.28,166.29,165.93,166.21,21998.0
2019-04-30 14:40:00,166.17,166.22,166.07,166.21,12735.0,166.17,166.22,166.07,166.21,12735.0
2019-04-30 14:50:00,166.15,166.16,165.8,165.9,21402.0,166.15,166.16,165.8,165.9,21402.0
2019-04-30 15:00:00,165.9,165.94,165.79,165.83,19697.0,165.9,165.94,165.79,165.83,19697.0
2019-04-30 15:10:00,165.83,165.83,165.56,165.69,26963.0,165.83,165.83,165.56,165.69,26963.0
2019-04-30 15:20:00,165.69,165.89,165.69,165.85,37643.0,165.69,165.89,165.69,165.85,37643.0
2019-04-30 15:30:00,165.87,165.98,165.82,165.91,42839.0,165.87,165.98,165.82,165.91,42839.0
2019-04-30 15:40:00,165.91,166.22,165.83,166.19,85023.0,165.91,166.22,165.83,166.19,85023.0
2019-04-30 15:50:00,166.2,166.48,165.97,166.19,236680.0,166.2,166.48,165.97,166.19,236680.0
2019-05-01 09:30:00,166.58,167.15,165.83,166.32,63449.0,166.58,167.15,165.83,166.32,63449.0
2019-05-01 09:40:00,166.3,166.61,165.96,166.19,35822.0,166.3,166.61,165.96,166.19,35822.0
2019-05-01 09:50:00,166.11,166.5,165.93,166.46,25926.0,166.11,166.5,165.93,166.46,25926.0
2019-05-01 10:00:00,166.2,167.42,166.12,167.28,41895.0,166.2,167.42,166.12,167.28,41895.0
2019-05-01 10:10:00,167.33,167.58,167.15,167.26,34690.0,167.33,167.58,167.15,167.26,34690.0
2019-05-01 10:20:00,167.21,167.55,167.1,167.37,29726.0,167.21,167.55,167.1,167.37,29726.0
2019-05-01 10:30:00,167.28,167.49,167.01,167.03,46585.0,167.28,167.49,167.01,167.03,46585.0
2019-05-01 10:40:00,167.06,167.08,166.66,166.75,22322.0,167.06,167.08,166.66,166.75,22322.0
2019-05-01 10:50:00,166.77,166.78,166.61,166.68,10444.0,166.77,166.78,166.61,166.68,10444.0
2019-05-01 11:00:00,166.67,166.67,165.96,165.96,33862.0,166.67,166.67,165.96,165.96,33862.0
2019-05-01 11:10:00,165.9,166.09,165.74,165.74,34500.0,165.9,166.09,165.74,165.74,34500.0
2019-05-01 11:20:00,165.79,166.03,165.77,165.93,15449.0,165.79,166.03,165.77,165.93,15449.0
2019-05-01 11:30:00,165.95,166.66,165.89,166.52,19992.0,165.95,166.66,165.89,166.52,19992.0
2019-05-01 11:40:00,166.6,166.79,166.33,166.44,29759.0,166.6,166.79,166.33,166.44,29759.0
2019-05-01 11:50:00,166.36,166.43,166.04,166.33,36896.0,166.36,166.43,166.04,166.33,36896.0
2019-05-01 12:00:00,166.35,166.68,166.33,166.43,24106.0,166.35,166.68,166.33,166.43,24106.0
2019-05-01 12:10:00,166.37,166.42,166.14,166.14,21838.0,166.37,166.42,166.14,166.14,21838.0
2019-05-01 12:20:00,166.12,166.16,165.85,166.09,28466.0,166.12,166.16,165.85,166.09,28466.0
2019-05-01 12:30:00,166.07,166.08,165.75,165.88,26558.0,166.07,166.08,165.75,165.88,26558.0
2019-05-01 12:40:00,165.86,166.05,165.74,165.99,23099.0,165.86,166.05,165.74,165.99,23099.0
2019-05-01 12:50:00,166.02,166.29,166.01,166.28,13834.0,166.02,166.29,166.01,166.28,13834.0
2019-05-01 13:00:00,166.23,166.52,166.23,166.24,16080.0,166.23,166.52,166.23,166.24,16080.0
2019-05-01 13:10:00,166.28,166.4,166.15,166.28,9810.0,166.28,166.4,166.15,166.28,9810.0
2019-05-01 13:20:00,166.25,166.46,166.17,166.43,5492.0,166.25,166.46,166.17,166.43,5492.0
2019-05-01 13:30:00,166.4,166.66,166.38,166.6,12290.0,166.4,166.66,166.38,166.6,12290.0
2019-05-01 13:40:00,166.57,166.79,166.5,166.76,15039.0,166.57,166.79,166.5,166.76,15039.0
2019-05-01 13:50:00,166.78,167.07,166.69,166.99,10635.0,166.78,167.07,166.69,166.99,10635.0
2019-05-01 14:00:00,166.94,167.5,166.73,167.45,27572.0,166.94,167.5,166.73,167.45,27572.0
2019-05-01 14:10:00,167.48,167.5,167.04,167.42,26724.0,167.48,167.5,167.04,167.42,26724.0
2019-05-01 14:20:00,167.39,168.63,167.36,167.9,137116.0,167.39,168.63,167.36,167.9,137116.0
2019-05-01 14:30:00,167.91,168.22,167.38,167.48,59406.0,167.91,168.22,167.38,167.48,59406.0
2019-05-01 14:40:00,167.45,168.01,167.3,167.5,108036.0,167.45,168.01,167.3,167.5,108036.0
2019-05-01 14:50:00,167.54,167.79,167.4,167.75,19012.0,167.54,167.79,167.4,167.75,19012.0
2019-05-01 15:00:00,167.74,167.74,167.4,167.5,24297.0,167.74,167.74,167.4,167.5,24297.0
2019-05-01 15:10:00,167.48,167.63,167.4,167.51,17464.0,167.48,167.63,167.4,167.51,17464.0
2019-05-01 15:20:00,167.51,167.56,166.65,166.92,41524.0,167.51,167.56,166.65,166.92,41524.0
2019-05-01 15:30:00,166.88,166.95,166.36,166.44,35655.0,166.88,166.95,166.36,166.44,35655.0
2019-05-01 15:40:00,166.41,166.42,165.89,166.02,47440.0,166.41,166.42,165.89,166.02,47440.0
2019-05-01 15:50:00,166.0,166.04,165.37,165.43,131264.0,166.0,166.04,165.37,165.43,131264.0
2019-05-02 09:30:00,165.43,166.94,165.43,166.04,87256.0,165.43,166.94,165.43,166.04,87256.0
2019-05-02 09:40:00,166.14,166.88,166.07,166.62,52624.0,166.14,166.88,166.07,166.62,52624.0
2019-05-02 09:50:00,166.68,166.93,166.45,166.82,65980.0,166.68,166.93,166.45,166.82,65980.0
2019-05-02 10:00:00,166.84,167.31,166.77,167.2,35606.0,166.84,167.31,166.77,167.2,35606.0
2019-05-02 10:10:00,167.25,167.65,167.24,167.34,58347.0,167.25,167.65,167.24,167.34,58347.0
2019-05-02 10:20:00,167.33,167.34,166.96,167.03,47392.0,167.33,167.34,166.96,167.03,47392.0
2019-05-02 10:30:00,167.0,167.18,166.84,166.87,28122.0,167.0,167.18,166.84,166.87,28122.0
2019-05-02 10:40:00,166.83,166.88,166.77,166.8,3150.0,166.83,166.88,166.77,166.8,3150.0
2019-05-02 10:50:00,166.66,166.67,166.38,166.52,11873.0,166.66,166.67,166.38,166.52,11873.0
2019-05-02 11:00:00,166.5,167.11,166.47,167.07,20665.0,166.5,167.11,166.47,167.07,20665.0
2019-05-02 11:10:00,167.11,167.21,166.14,166.14,34781.0,167.11,167.21,166.14,166.14,34781.0
2019-05-02 11:20:00,166.11,166.23,164.8,164.8,69929.0,166.11,166.23,164.8,164.8,69929.0
2019-05-02 11:30:00,164.82,165.48,164.76,165.23,60925.0,164.82,165.48,164.76,165.23,60925.0
2019-05-02 11:40:00,165.19,165.4,164.3,164.36,60358.0,165.19,165.4,164.3,164.36,60358.0
2019-05-02 11:50:00,164.3,164.74,164.0,164.69,46790.0,164.3,164.74,164.0,164.69,46790.0
2019-05-02 12:00:00,164.6,165.4,164.6,165.22,21356.0,164.6,165.4,164.6,165.22,21356.0
2019-05-02 12:10:00,165.27,165.4,164.94,164.96,20452.0,165.27,165.4,164.94,164.96,20452.0
2019-05-02 12:20:00,164.96,165.58,164.96,165.52,33102.0,164.96,165.58,164.96,165.52,33102.0
2019-05-02 12:30:00,165.47,165.7,165.35,165.7,24783.0,165.47,165.7,165.35,165.7,24783.0
2019-05-02 12:40:00,165.7,165.92,165.6,165.92,20870.0,165.7,165.92,165.6,165.92,20870.0
2019-05-02 12:50:00,165.88,165.88,165.36,165.51,13044.0,165.88,165.88,165.36,165.51,13044.0
2019-05-02 13:00:00,165.64,165.73,165.23,165.38,24891.0,165.64,165.73,165.23,165.38,24891.0
2019-05-02 13:10:00,165.43,165.99,165.4,165.78,18212.0,165.43,165.99,165.4,165.78,18212.0
2019-05-02 13:20:00,165.85,166.24,165.84,166.05,13498.0,165.85,166.24,165.84,166.05,13498.0
2019-05-02 13:30:00,166.16,166.39,165.95,166.39,13077.0,166.16,166.39,165.95,166.39,13077.0
2019-05-02 13:40:00,166.31,166.36,165.88,166.08,10536.0,166.31,166.36,165.88,166.08,10536.0
2019-05-02 13:50:00,166.0,166.3,166.0,166.02,8122.0,166.0,166.3,166.0,166.02,8122.0
2019-05-02 14:00:00,166.09,166.09,165.84,165.84,9889.0,166.09,166.09,165.84,165.84,9889.0
2019-05-02 14:10:00,165.84,166.27,165.84,166.05,14859.0,165.84,166.27,165.84,166.05,14859.0
2019-05-02 14:20:00,166.08,166.35,165.93,165.93,34556.0,166.08,166.35,165.93,165.93,34556.0
2019-05-02 14:30:00,166.03,166.13,165.8,165.84,18528.0,166.03,166.13,165.8,165.84,18528.0
2019-05-02 14:40:00,165.84,165.88,165.5,165.51,25471.0,165.84,165.88,165.5,165.51,25471.0
2019-05-02 14:50:00,165.5,165.94,165.48,165.73,32415.0,165.5,165.94,165.48,165.73,32415.0
2019-05-02 15:00:00,165.67,165.8,165.52,165.66,17812.0,165.67,165.8,165.52,165.66,17812.0
2019-05-02 15:10:00,165.68,165.94,165.68,165.87,17146.0,165.68,165.94,165.68,165.87,17146.0
2019-05-02 15:20:00,165.92,166.23,165.92,166.12,51024.0,165.92,166.23,165.92,166.12,51024.0
2019-05-02 15:30:00,166.12,166.27,166.02,166.12,32152.0,166.12,166.27,166.02,166.12,32152.0
2019-05-02 15:40:00,166.09,166.4,166.08,166.09,32020.0,166.09,166.4,166.08,166.09,32020.0
2019-05-02 15:50:00,166.14,166.37,166.12,166.3,78168.0,166.14,166.37,166.12,166.3,78168.0
2019-05-03 09:30:00,167.4,168.0,166.55,167.4,125379.0,167.4,168.0,166.55,167.4,125379.0
2019-05-03 09:40:00,167.5,168.15,167.24,168.06,85098.0,167.5,168.15,167.24,168.06,85098.0
2019-05-03 09:50:00,168.1,168.34,167.33,167.41,86119.0,168.1,168.34,167.33,167.41,86119.0
2019-05-03 10:00:00,167.43,168.03,167.41,167.9,38919.0,167.43,168.03,167.41,167.9,38919.0
2019-05-03 10:10:00,167.93,167.95,167.25,167.62,32909.0,167.93,167.95,167.25,167.62,32909.0
2019-05-03 10:20:00,167.58,167.85,167.44,167.71,20794.0,167.58,167.85,167.44,167.71,20794.0
2019-05-03 10:30:00,167.79,167.97,167.61,167.67,35957.0,167.79,167.97,167.61,167.67,35957.0
2019-05-03 10:40:00,167.71,167.91,167.67,167.72,25565.0,167.71,167.91,167.67,167.72,25565.0
2019-05-03 10:50:00,167.73,168.0,167.59,167.92,40021.0,167.73,168.0,167.59,167.92,40021.0
2019-05-03 11:00:00,167.94,168.03,167.78,167.99,76774.0,167.94,168.03,167.78,167.99,76774.0
2019-05-03 11:10:00,167.97,168.0,167.83,167.88,58022.0,167.97,168.0,167.83,167.88,58022.0
2019-05-03 11:20:00,167.9,167.94,167.54,167.57,55298.0,167.9,167.94,167.54,167.57,55298.0
2019-05-03 11:30:00,167.56,167.8,167.53,167.74,59442.0,167.56,167.8,167.53,167.74,59442.0
2019-05-03 11:40:00,167.74,167.76,167.4,167.59,19457.0,167.74,167.76,167.4,167.59,19457.0
2019-05-03 11:50:00,167.54,167.78,167.43,167.7,12987.0,167.54,167.78,167.43,167.7,12987.0
2019-05-03 12:00:00,167.65,167.81,167.56,167.74,16353.0,167.65,167.81,167.56,167.74,16353.0
2019-05-03 12:10:00,167.74,167.78,167.61,167.75,13830.0,167.74,167.78,167.61,167.75,13830.0
2019-05-03 12:20:00,167.7,167.79,167.65,167.74,15057.0,167.7,167.79,167.65,167.74,15057.0
2019-05-03 12:30:00,167.79,167.8,167.61,167.68,21821.0,167.79,167.8,167.61,167.68,21821.0
2019-05-03 12:40:00,167.69,167.77,167.45,167.53,17376.0,167.69,167.77,167.45,167.53,17376.0
2019-05-03 12:50:00,167.56,167.79,167.55,167.63,21787.0,167.56,167.79,167.55,167.63,21787.0
2019-05-03 13:00:00,167.66,167.66,167.46,167.53,22836.0,167.66,167.66,167.46,167.53,22836.0
2019-05-03 13:10:00,167.52,167.65,167.45,167.62,22296.0,167.52,167.65,167.45,167.62,22296.0
2019-05-03 13:20:00,167.59,167.65,167.54,167.63,12070.0,167.59,167.65,167.54,167.63,12070.0
2019-05-03 13:30:00,167.62,167.7,167.55,167.58,22649.0,167.62,167.7,167.55,167.58,22649.0
2019-05-03 13:40:00,167.57,167.62,167.51,167.54,9719.0,167.57,167.62,167.51,167.54,9719.0
2019-05-03 13:50:00,167.55,167.63,167.46,167.49,18565.0,167.55,167.63,167.46,167.49,18565.0
2019-05-03 14:00:00,167.48,167.5,167.34,167.45,18441.0,167.48,167.5,167.34,167.45,18441.0
2019-05-03 14:10:00,167.45,167.51,167.31,167.4,20311.0,167.45,167.51,167.31,167.4,20311.0
2019-05-03 14:20:00,167.37,167.53,167.27,167.49,26157.0,167.37,167.53,167.27,167.49,26157.0
2019-05-03 14:30:00,167.47,167.5,167.32,167.35,19376.0,167.47,167.5,167.32,167.35,19376.0
2019-05-03 14:40:00,167.38,167.51,167.35,167.46,8415.0,167.38,167.51,167.35,167.46,8415.0
2019-05-03 14:50:00,167.46,167.47,167.15,167.23,34209.0,167.46,167.47,167.15,167.23,34209.0
2019-05-03 15:00:00,167.23,167.26,167.07,167.25,17692.0,167.23,167.26,167.07,167.25,17692.0
2019-05-03 15:10:00,167.21,167.47,167.07,167.08,33496.0,167.21,167.47,167.07,167.08,33496.0
2019-05-03 15:20:00,167.11,167.16,167.0,167.11,23409.0,167.11,167.16,167.0,167.11,23409.0
2019-05-03 15:30:00,167.11,167.21,167.01,167.06,76042.0,167.11,167.21,167.01,167.06,76042.0
2019-05-03 15:40:00,167.04,167.68,167.01,167.5,119329.0,167.04,167.68,167.01,167.5,119329.0
2019-05-03 15:50:00,167.5,167.52,166.98,166.99,244778.0,167.5,167.52,166.98,166.99,244778.0
2019-05-06 09:30:00,161.0,162.96,160.0,162.61,426058.0,161.0,162.96,160.0,162.61,426058.0
2019-05-06 09:40:00,162.64,162.96,161.95,162.03,209001.0,162.64,162.96,161.95,162.03,209001.0
2019-05-06 09:50:00,162.15,162.53,161.0,162.49,112588.0,162.15,162.53,161.0,162.49,112588.0
2019-05-06 10:00:00,162.4,162.45,161.74,162.05,74291.0,162.4,162.45,161.74,162.05,74291.0
2019-05-06 10:10:00,162.06,162.76,162.0,162.62,48628.0,162.06,162.76,162.0,162.62,48628.0
2019-05-06 10:20:00,162.64,163.17,162.27,162.27,48709.0,162.64,163.17,162.27,162.27,48709.0
2019-05-06 10:30:00,162.29,162.61,162.13,162.45,26314.0,162.29,162.61,162.13,162.45,26314.0
2019-05-06 10:40:00,162.42,163.06,162.41,163.0,27689.0,162.42,163.06,162.41,163.0,27689.0
2019-05-06 10:50:00,163.03,163.47,162.85,163.18,57215.0,163.03,163.47,162.85,163.18,57215.0
2019-05-06 11:00:00,163.2,163.41,163.08,163.25,37955.0,163.2,163.41,163.08,163.25,37955.0
2019-05-06 11:10:00,163.28,163.89,163.14,163.74,74526.0,163.28,163.89,163.14,163.74,74526.0
2019-05-06 11:20:00,163.82,164.59,163.82,164.48,60733.0,163.82,164.59,163.82,164.48,60733.0
2019-05-06 11:30:00,164.48,164.58,163.83,164.41,72479.0,164.48,164.58,163.83,164.41,72479.0
2019-05-06 11:40:00,164.45,164.67,164.1,164.14,36209.0,164.45,164.67,164.1,164.14,36209.0
2019-05-06 11:50:00,164.14,164.17,163.67,163.82,18291.0,164.14,164.17,163.67,163.82,18291.0
2019-05-06 12:00:00,163.78,163.87,163.37,163.51,19146.0,163.78,163.87,163.37,163.51,19146.0
2019-05-06 12:10:00,163.52,163.67,163.38,163.52,13785.0,163.52,163.67,163.38,163.52,13785.0
2019-05-06 12:20:00,163.53,163.58,163.27,163.36,33064.0,163.53,163.58,163.27,163.36,33064.0
2019-05-06 12:30:00,163.4,163.49,162.85,163.25,51402.0,163.4,163.49,162.85,163.25,51402.0
2019-05-06 12:40:00,163.27,163.28,162.76,162.81,36864.0,163.27,163.28,162.76,162.81,36864.0
2019-05-06 12:50:00,162.82,162.9,162.61,162.65,31142.0,162.82,162.9,162.61,162.65,31142.0
2019-05-06 13:00:00,162.58,163.09,162.5,162.88,47971.0,162.58,163.09,162.5,162.88,47971.0
2019-05-06 13:10:00,162.92,162.95,162.83,162.94,21785.0,162.92,162.95,162.83,162.94,21785.0
2019-05-06 13:20:00,162.95,163.09,162.81,163.09,27438.0,162.95,163.09,162.81,163.09,27438.0
2019-05-06 13:30:00,163.17,163.38,163.05,163.09,24599.0,163.17,163.38,163.05,163.09,24599.0
2019-05-06 13:40:00,163.06,163.13,162.69,162.73,44100.0,163.06,163.13,162.69,162.73,44100.0
2019-05-06 13:50:00,162.71,162.79,162.51,162.52,22893.0,162.71,162.79,162.51,162.52,22893.0
2019-05-06 14:00:00,162.51,162.74,162.45,162.74,40139.0,162.51,162.74,162.45,162.74,40139.0
2019-05-06 14:10:00,162.71,163.05,162.68,162.96,13721.0,162.71,163.05,162.68,162.96,13721.0
2019-05-06 14:20:00,162.94,162.97,162.7,162.7,17788.0,162.94,162.97,162.7,162.7,17788.0
2019-05-06 14:30:00,162.74,163.25,162.68,163.19,22966.0,162.74,163.25,162.68,163.19,22966.0
2019-05-06 14:40:00,163.14,163.49,163.0,163.34,18250.0,163.14,163.49,163.0,163.34,18250.0
2019-05-06 14:50:00,163.43,164.66,163.42,164.5,61129.0,163.43,164.66,163.42,164.5,61129.0
2019-05-06 15:00:00,164.51,164.77,164.34,164.59,69643.0,164.51,164.77,164.34,164.59,69643.0
2019-05-06 15:10:00,164.59,164.62,164.34,164.44,43417.0,164.59,164.62,164.34,164.44,43417.0
2019-05-06 15:20:00,164.47,164.65,164.37,164.44,41128.0,164.47,164.65,164.37,164.44,41128.0
2019-05-06 15:30:00,164.45,164.75,164.28,164.37,50056.0,164.45,164.75,164.28,164.37,50056.0
2019-05-06 15:40:00,164.39,164.47,164.27,164.34,57172.0,164.39,164.47,164.27,164.34,57172.0
2019-05-06 15:50:00,164.37,164.56,164.06,164.5,189558.0,164.37,164.56,164.06,164.5,189558.0
2019-05-07 09:30:00,162.9,163.22,162.14,162.4,122843.0,162.9,163.22,162.14,162.4,122843.0
2019-05-07 09:40:00,162.3,162.65,160.95,160.96,114237.0,162.3,162.65,160.95,160.96,114237.0
2019-05-07 09:50:00,160.99,162.1,160.92,161.36,68400.0,160.99,162.1,160.92,161.36,68400.0
2019-05-07 10:00:00,161.37,161.76,161.12,161.7,47707.0,161.37,161.76,161.12,161.7,47707.0
2019-05-07 10:10:00,161.64,161.7,161.39,161.45,57435.0,161.64,161.7,161.39,161.45,57435.0
2019-05-07 10:20:00,161.49,162.06,161.22,162.0,51020.0,161.49,162.06,161.22,162.0,51020.0
2019-05-07 10:30:00,161.96,162.15,161.16,161.22,39388.0,161.96,162.15,161.16,161.22,39388.0
2019-05-07 10:40:00,161.16,161.43,160.94,161.0,64902.0,161.16,161.43,160.94,161.0,64902.0
2019-05-07 10:50:00,161.0,161.45,160.84,161.24,43629.0,161.0,161.45,160.84,161.24,43629.0
2019-05-07 11:00:00,161.2,161.78,160.8,161.78,78936.0,161.2,161.78,160.8,161.78,78936.0
2019-05-07 11:10:00,161.73,162.07,161.37,161.97,38143.0,161.73,162.07,161.37,161.97,38143.0
2019-05-07 11:20:00,161.9,162.34,161.6,162.12,36633.0,161.9,162.34,161.6,162.12,36633.0
2019-05-07 11:30:00,162.12,162.26,161.39,161.78,32757.0,162.12,162.26,161.39,161.78,32757.0
2019-05-07 11:40:00,161.95,162.01,160.99,161.34,45153.0,161.95,162.01,160.99,161.34,45153.0
2019-05-07 11:50:00,161.21,161.3,161.0,161.21,30016.0,161.21,161.3,161.0,161.21,30016.0
2019-05-07 12:00:00,161.23,161.56,160.96,161.44,16617.0,161.23,161.56,160.96,161.44,16617.0
2019-05-07 12:10:00,161.48,161.73,161.29,161.55,16440.0,161.48,161.73,161.29,161.55,16440.0
2019-05-07 12:20:00,161.56,161.85,161.51,161.81,15790.0,161.56,161.85,161.51,161.81,15790.0
2019-05-07 12:30:00,161.78,161.89,161.35,161.38,23273.0,161.78,161.89,161.35,161.38,23273.0
2019-05-07 12:40:00,161.32,161.33,161.0,161.29,24972.0,161.32,161.33,161.0,161.29,24972.0
2019-05-07 12:50:00,161.36,161.56,161.21,161.25,20218.0,161.36,161.56,161.21,161.25,20218.0
2019-05-07 13:00:00,161.22,161.43,161.03,161.08,46988.0,161.22,161.43,161.03,161.08,46988.0
2019-05-07 13:10:00,161.1,161.21,161.0,161.07,33739.0,161.1,161.21,161.0,161.07,33739.0
2019-05-07 13:20:00,161.06,161.12,160.92,161.02,46630.0,161.06,161.12,160.92,161.02,46630.0
2019-05-07 13:30:00,161.02,161.17,160.96,161.05,40811.0,161.02,161.17,160.96,161.05,40811.0
2019-05-07 13:40:00,161.11,161.33,161.08,161.18,31945.0,161.11,161.33,161.08,161.18,31945.0
2019-05-07 13:50:00,161.15,161.29,161.08,161.08,24303.0,161.15,161.29,161.08,161.08,24303.0
2019-05-07 14:00:00,161.08,161.38,160.82,161.29,80751.0,161.08,161.38,160.82,161.29,80751.0
2019-05-07 14:10:00,161.28,161.28,160.9,161.04,53723.0,161.28,161.28,160.9,161.04,53723.0
2019-05-07 14:20:00,161.0,161.13,160.77,160.77,48483.0,161.0,161.13,160.77,160.77,48483.0
2019-05-07 14:30:00,160.79,160.91,160.61,160.81,86852.0,160.79,160.91,160.61,160.81,86852.0
2019-05-07 14:40:00,160.86,161.09,160.66,160.66,44792.0,160.86,161.09,160.66,160.66,44792.0
2019-05-07 14:50:00,160.75,161.17,160.6,160.9,37083.0,160.75,161.17,160.6,160.9,37083.0
2019-05-07 15:00:00,160.82,161.08,160.6,161.03,41825.0,160.82,161.08,160.6,161.03,41825.0
2019-05-07 15:10:00,161.01,161.5,161.01,161.37,42487.0,161.01,161.5,161.01,161.37,42487.0
2019-05-07 15:20:00,161.47,161.56,161.13,161.27,50802.0,161.47,161.56,161.13,161.27,50802.0
2019-05-07 15:30:00,161.24,161.31,160.79,160.9,63527.0,161.24,161.31,160.79,160.9,63527.0
2019-05-07 15:40:00,160.9,161.5,160.89,161.26,106146.0,160.9,161.5,160.89,161.26,106146.0
2019-05-07 15:50:00,161.24,162.23,161.17,162.23,262425.0,161.24,162.23,161.17,162.23,262425.0
2019-05-08 09:30:00,161.6,161.6,159.7,160.32,160991.0,161.6,161.6,159.7,160.32,160991.0
2019-05-08 09:40:00,160.38,161.06,160.01,160.83,87128.0,160.38,161.06,160.01,160.83,87128.0
2019-05-08 09:50:00,160.74,160.89,159.66,160.0,80548.0,160.74,160.89,159.66,160.0,80548.0
2019-05-08 10:00:00,160.04,160.2,159.5,159.74,94908.0,160.04,160.2,159.5,159.74,94908.0
2019-05-08 10:10:00,159.6,159.76,159.3,159.44,54369.0,159.6,159.76,159.3,159.44,54369.0
2019-05-08 10:20:00,159.38,159.53,158.81,158.83,105311.0,159.38,159.53,158.81,158.83,105311.0
2019-05-08 10:30:00,158.86,158.99,158.6,158.81,62929.0,158.86,158.99,158.6,158.81,62929.0
2019-05-08 10:40:00,158.86,159.3,158.75,158.84,112002.0,158.86,159.3,158.75,158.84,112002.0
2019-05-08 10:50:00,158.84,159.48,158.61,159.36,104800.0,158.84,159.48,158.61,159.36,104800.0
2019-05-08 11:00:00,159.31,160.18,159.31,159.71,199465.0,159.31,160.18,159.31,159.71,199465.0
2019-05-08 11:10:00,159.69,159.86,159.5,159.66,44849.0,159.69,159.86,159.5,159.66,44849.0
2019-05-08 11:20:00,159.64,160.05,159.6,159.73,67541.0,159.64,160.05,159.6,159.73,67541.0
2019-05-08 11:30:00,159.8,159.99,159.19,159.21,102727.0,159.8,159.99,159.19,159.21,102727.0
2019-05-08 11:40:00,159.28,159.42,159.05,159.35,23893.0,159.28,159.42,159.05,159.35,23893.0
2019-05-08 11:50:00,159.34,159.48,159.05,159.14,26785.0,159.34,159.48,159.05,159.14,26785.0
2019-05-08 12:00:00,159.19,159.31,158.8,158.94,50343.0,159.19,159.31,158.8,158.94,50343.0
2019-05-08 12:10:00,158.91,159.23,158.78,159.22,32411.0,158.91,159.23,158.78,159.22,32411.0
2019-05-08 12:20:00,159.19,159.51,159.08,159.35,57302.0,159.19,159.51,159.08,159.35,57302.0
2019-05-08 12:30:00,159.25,159.64,159.25,159.43,29596.0,159.25,159.64,159.25,159.43,29596.0
2019-05-08 12:40:00,159.55,159.75,159.4,159.51,78638.0,159.55,159.75,159.4,159.51,78638.0
2019-05-08 12:50:00,159.53,159.57,159.4,159.52,35100.0,159.53,159.57,159.4,159.52,35100.0
2019-05-08 13:00:00,159.55,159.57,159.44,159.47,46136.0,159.55,159.57,159.44,159.47,46136.0
2019-05-08 13:10:00,159.47,159.57,159.41,159.5,48811.0,159.47,159.57,159.41,159.5,48811.0
2019-05-08 13:20:00,159.5,159.56,159.42,159.44,54872.0,159.5,159.56,159.42,159.44,54872.0
2019-05-08 13:30:00,159.52,159.58,159.27,159.37,62860.0,159.52,159.58,159.27,159.37,62860.0
2019-05-08 13:40:00,159.38,159.55,159.34,159.39,50804.0,159.38,159.55,159.34,159.39,50804.0
2019-05-08 13:50:00,159.42,160.0,159.38,159.86,211460.0,159.42,160.0,159.38,159.86,211460.0
2019-05-08 14:00:00,159.86,160.0,159.66,160.0,116926.0,159.86,160.0,159.66,160.0,116926.0
2019-05-08 14:10:00,160.0,160.32,159.82,159.89,52172.0,160.0,160.32,159.82,159.89,52172.0
2019-05-08 14:20:00,159.95,160.09,159.78,159.83,44412.0,159.95,160.09,159.78,159.83,44412.0
2019-05-08 14:30:00,159.86,159.98,159.58,159.83,83810.0,159.86,159.98,159.58,159.83,83810.0
2019-05-08 14:40:00,159.87,159.99,159.8,159.8,25503.0,159.87,159.99,159.8,159.8,25503.0
2019-05-08 14:50:00,159.81,159.95,159.71,159.91,27895.0,159.81,159.95,159.71,159.91,27895.0
2019-05-08 15:00:00,159.93,160.03,159.76,159.86,72972.0,159.93,160.03,159.76,159.86,72972.0
2019-05-08 15:10:00,159.82,159.95,159.74,159.84,53150.0,159.82,159.95,159.74,159.84,53150.0
2019-05-08 15:20:00,159.85,159.9,159.72,159.82,151024.0,159.85,159.9,159.72,159.82,151024.0
2019-05-08 15:30:00,159.82,159.9,159.77,159.83,101695.0,159.82,159.9,159.77,159.83,101695.0
2019-05-08 15:40:00,159.83,160.24,159.76,159.84,196485.0,159.83,160.24,159.76,159.84,196485.0
2019-05-08 15:50:00,159.85,159.89,159.5,159.58,358347.0,159.85,159.89,159.5,159.58,358347.0
2019-05-09 09:30:00,156.35,156.35,154.85,155.32,362769.0,156.35,156.35,154.85,155.32,362769.0
2019-05-09 09:40:00,155.39,155.69,154.27,155.14,189481.0,155.39,155.69,154.27,155.14,189481.0
2019-05-09 09:50:00,155.05,155.83,153.87,155.72,184535.0,155.05,155.83,153.87,155.72,184535.0
2019-05-09 10:00:00,155.69,155.84,155.0,155.2,151087.0,155.69,155.84,155.0,155.2,151087.0
2019-05-09 10:10:00,155.08,155.64,154.95,155.43,151873.0,155.08,155.64,154.95,155.43,151873.0
2019-05-09 10:20:00,155.41,155.67,154.99,155.3,159627.0,155.41,155.67,154.99,155.3,159627.0
2019-05-09 10:30:00,155.28,155.39,155.0,155.15,69817.0,155.28,155.39,155.0,155.15,69817.0
2019-05-09 10:40:00,155.2,155.8,155.15,155.68,82902.0,155.2,155.8,155.15,155.68,82902.0
2019-05-09 10:50:00,155.7,155.8,155.15,155.27,67807.0,155.7,155.8,155.15,155.27,67807.0
2019-05-09 11:00:00,155.19,155.71,155.15,155.2,56401.0,155.19,155.71,155.15,155.2,56401.0
2019-05-09 11:10:00,155.23,156.82,155.05,156.42,174422.0,155.23,156.82,155.05,156.42,174422.0
2019-05-09 11:20:00,156.44,156.53,155.93,156.41,38157.0,156.44,156.53,155.93,156.41,38157.0
2019-05-09 11:30:00,156.47,156.81,156.16,156.5,36460.0,156.47,156.81,156.16,156.5,36460.0
2019-05-09 11:40:00,156.45,156.67,156.01,156.61,31307.0,156.45,156.67,156.01,156.61,31307.0
2019-05-09 11:50:00,156.61,157.25,156.57,157.09,48848.0,156.61,157.25,156.57,157.09,48848.0
2019-05-09 12:00:00,157.09,157.09,156.35,156.4,39904.0,157.09,157.09,156.35,156.4,39904.0
2019-05-09 12:10:00,156.35,156.69,156.31,156.41,33666.0,156.35,156.69,156.31,156.41,33666.0
2019-05-09 12:20:00,156.4,157.3,156.36,157.16,40156.0,156.4,157.3,156.36,157.16,40156.0
2019-05-09 12:30:00,157.25,158.52,157.25,158.51,61113.0,157.25,158.52,157.25,158.51,61113.0
2019-05-09 12:40:00,158.48,159.15,157.99,158.36,62544.0,158.48,159.15,157.99,158.36,62544.0
2019-05-09 12:50:00,158.4,158.61,158.04,158.11,29284.0,158.4,158.61,158.04,158.11,29284.0
2019-05-09 13:00:00,158.14,158.78,158.08,158.31,45176.0,158.14,158.78,158.08,158.31,45176.0
2019-05-09 13:10:00,158.27,158.57,157.79,158.56,24782.0,158.27,158.57,157.79,158.56,24782.0
2019-05-09 13:20:00,158.56,159.13,158.34,159.06,39955.0,158.56,159.13,158.34,159.06,39955.0
2019-05-09 13:30:00,159.07,159.49,158.9,159.41,82770.0,159.07,159.49,158.9,159.41,82770.0
2019-05-09 13:40:00,159.44,159.59,158.87,159.47,33538.0,159.44,159.59,158.87,159.47,33538.0
2019-05-09 13:50:00,159.57,159.65,158.65,158.76,26812.0,159.57,159.65,158.65,158.76,26812.0
2019-05-09 14:00:00,158.76,158.97,158.4,158.5,18484.0,158.76,158.97,158.4,158.5,18484.0
2019-05-09 14:10:00,158.56,158.64,158.14,158.49,23861.0,158.56,158.64,158.14,158.49,23861.0
2019-05-09 14:20:00,158.44,158.9,158.38,158.61,15208.0,158.44,158.9,158.38,158.61,15208.0
2019-05-09 14:30:00,158.63,159.16,158.58,158.85,51709.0,158.63,159.16,158.58,158.85,51709.0
2019-05-09 14:40:00,158.92,159.37,158.9,158.9,22784.0,158.92,159.37,158.9,158.9,22784.0
2019-05-09 14:50:00,158.96,158.99,158.6,158.66,36412.0,158.96,158.99,158.6,158.66,36412.0
2019-05-09 15:00:00,158.7,158.71,158.25,158.26,29709.0,158.7,158.71,158.25,158.26,29709.0
2019-05-09 15:10:00,158.26,158.66,158.26,158.62,33503.0,158.26,158.66,158.26,158.62,33503.0
2019-05-09 15:20:00,158.65,158.92,158.56,158.77,35462.0,158.65,158.92,158.56,158.77,35462.0
2019-05-09 15:30:00,158.75,159.03,158.63,158.99,58132.0,158.75,159.03,158.63,158.99,58132.0
2019-05-09 15:40:00,158.99,159.06,158.59,158.6,60401.0,158.99,159.06,158.59,158.6,60401.0
2019-05-09 15:50:00,158.65,159.02,158.57,158.6,180348.0,158.65,159.02,158.57,158.6,180348.0
2019-05-10 09:30:00,158.0,158.99,157.58,157.98,155895.0,158.0,158.99,157.58,157.98,155895.0
2019-05-10 09:40:00,157.85,158.01,157.0,157.09,112588.0,157.85,158.01,157.0,157.09,112588.0
2019-05-10 09:50:00,157.09,157.19,156.33,156.61,88785.0,157.09,157.19,156.33,156.61,88785.0
2019-05-10 10:00:00,156.5,156.6,156.15,156.39,51654.0,156.5,156.6,156.15,156.39,51654.0
2019-05-10 10:10:00,156.39,156.57,156.01,156.21,74625.0,156.39,156.57,156.01,156.21,74625.0
2019-05-10 10:20:00,156.23,156.59,155.96,156.1,63682.0,156.23,156.59,155.96,156.1,63682.0
2019-05-10 10:30:00,156.07,156.23,155.55,155.67,91898.0,156.07,156.23,155.55,155.67,91898.0
2019-05-10 10:40:00,155.61,156.08,155.27,156.01,66354.0,155.61,156.08,155.27,156.01,66354.0
2019-05-10 10:50:00,156.04,156.13,155.4,155.54,39074.0,156.04,156.13,155.4,155.54,39074.0
2019-05-10 11:00:00,155.53,155.6,154.95,155.25,112146.0,155.53,155.6,154.95,155.25,112146.0
2019-05-10 11:10:00,155.34,155.34,154.72,155.3,65369.0,155.34,155.34,154.72,155.3,65369.0
2019-05-10 11:20:00,155.3,155.65,155.21,155.22,41619.0,155.3,155.65,155.21,155.22,41619.0
2019-05-10 11:30:00,155.16,155.63,154.97,155.44,101086.0,155.16,155.63,154.97,155.44,101086.0
2019-05-10 11:40:00,155.31,155.38,154.84,154.96,47579.0,155.31,155.38,154.84,154.96,47579.0
2019-05-10 11:50:00,154.96,155.26,154.69,154.87,92994.0,154.96,155.26,154.69,154.87,92994.0
2019-05-10 12:00:00,154.97,155.36,154.81,154.99,59160.0,154.97,155.36,154.81,154.99,59160.0
2019-05-10 12:10:00,154.95,155.88,154.94,155.8,49222.0,154.95,155.88,154.94,155.8,49222.0
2019-05-10 12:20:00,155.82,155.87,155.47,155.71,50550.0,155.82,155.87,155.47,155.71,50550.0
2019-05-10 12:30:00,155.73,156.29,155.57,156.19,37506.0,155.73,156.29,155.57,156.19,37506.0
2019-05-10 12:40:00,156.2,156.26,155.64,155.8,26876.0,156.2,156.26,155.64,155.8,26876.0
2019-05-10 12:50:00,155.84,156.14,155.83,156.11,19215.0,155.84,156.14,155.83,156.11,19215.0
2019-05-10 13:00:00,156.11,156.62,156.1,156.37,24429.0,156.11,156.62,156.1,156.37,24429.0
2019-05-10 13:10:00,156.37,156.63,156.18,156.47,16249.0,156.37,156.63,156.18,156.47,16249.0
2019-05-10 13:20:00,156.54,156.98,156.28,156.28,22596.0,156.54,156.98,156.28,156.28,22596.0
2019-05-10 13:30:00,156.27,156.64,156.19,156.19,21648.0,156.27,156.64,156.19,156.19,21648.0
2019-05-10 13:40:00,156.29,156.44,156.04,156.31,33282.0,156.29,156.44,156.04,156.31,33282.0
2019-05-10 13:50:00,156.31,156.41,156.01,156.1,26338.0,156.31,156.41,156.01,156.1,26338.0
2019-05-10 14:00:00,156.12,156.61,156.06,156.49,24641.0,156.12,156.61,156.06,156.49,24641.0
2019-05-10 14:10:00,156.44,156.5,156.04,156.06,40784.0,156.44,156.5,156.04,156.06,40784.0
2019-05-10 14:20:00,156.11,156.23,155.9,156.06,32444.0,156.11,156.23,155.9,156.06,32444.0
2019-05-10 14:30:00,156.06,156.16,155.89,156.12,19599.0,156.06,156.16,155.89,156.12,19599.0
2019-05-10 14:40:00,156.2,156.23,155.71,156.09,37240.0,156.2,156.23,155.71,156.09,37240.0
2019-05-10 14:50:00,156.06,156.25,155.91,156.21,29867.0,156.06,156.25,155.91,156.21,29867.0
2019-05-10 15:00:00,156.29,156.58,156.28,156.39,34838.0,156.29,156.58,156.28,156.39,34838.0
2019-05-10 15:10:00,156.4,156.8,156.19,156.7,50251.0,156.4,156.8,156.19,156.7,50251.0
2019-05-10 15:20:00,156.67,157.24,156.65,156.91,92539.0,156.67,157.24,156.65,156.91,92539.0
2019-05-10 15:30:00,156.9,157.04,156.19,156.37,85406.0,156.9,157.04,156.19,156.37,85406.0
2019-05-10 15:40:00,156.4,156.41,156.01,156.12,89417.0,156.4,156.41,156.01,156.12,89417.0
2019-05-10 15:50:00,156.18,156.98,156.18,156.75,188567.0,156.18,156.98,156.18,156.75,188567.0
2019-05-13 09:30:00,151.63,153.23,150.02,153.16,614025.0,151.63,153.23,150.02,153.16,614025.0
2019-05-13 09:40:00,153.06,153.8,152.5,153.37,194552.0,153.06,153.8,152.5,153.37,194552.0
2019-05-13 09:50:00,153.32,153.58,152.71,153.18,192673.0,153.32,153.58,152.71,153.18,192673.0
2019-05-13 10:00:00,153.2,153.21,152.01,152.22,109951.0,153.2,153.21,152.01,152.22,109951.0
2019-05-13 10:10:00,152.23,152.5,151.8,151.9,129285.0,152.23,152.5,151.8,151.9,129285.0
2019-05-13 10:20:00,152.03,152.03,151.25,151.49,115224.0,152.03,152.03,151.25,151.49,115224.0
2019-05-13 10:30:00,151.46,151.65,151.03,151.48,84225.0,151.46,151.65,151.03,151.48,84225.0
2019-05-13 10:40:00,151.62,152.29,151.5,151.67,73988.0,151.62,152.29,151.5,151.67,73988.0
2019-05-13 10:50:00,151.65,151.97,151.44,151.88,52180.0,151.65,151.97,151.44,151.88,52180.0
2019-05-13 11:00:00,151.91,152.29,151.54,151.88,76230.0,151.91,152.29,151.54,151.88,76230.0
2019-05-13 11:10:00,151.84,152.07,151.57,151.74,90626.0,151.84,152.07,151.57,151.74,90626.0
2019-05-13 11:20:00,151.75,152.28,151.6,151.94,68917.0,151.75,152.28,151.6,151.94,68917.0
2019-05-13 11:30:00,151.94,152.19,151.4,151.48,58712.0,151.94,152.19,151.4,151.48,58712.0
2019-05-13 11:40:00,151.52,151.66,151.16,151.35,43734.0,151.52,151.66,151.16,151.35,43734.0
2019-05-13 11:50:00,151.35,151.62,151.19,151.5,68734.0,151.35,151.62,151.19,151.5,68734.0
2019-05-13 12:00:00,151.53,151.82,151.34,151.53,84921.0,151.53,151.82,151.34,151.53,84921.0
2019-05-13 12:10:00,151.53,152.05,151.51,152.03,71148.0,151.53,152.05,151.51,152.03,71148.0
2019-05-13 12:20:00,152.02,152.23,151.84,152.08,66590.0,152.02,152.23,151.84,152.08,66590.0
2019-05-13 12:30:00,152.07,152.35,151.75,152.09,136661.0,152.07,152.35,151.75,152.09,136661.0
2019-05-13 12:40:00,152.13,152.5,151.88,152.25,72813.0,152.13,152.5,151.88,152.25,72813.0
2019-05-13 12:50:00,152.26,152.31,151.89,152.06,51722.0,152.26,152.31,151.89,152.06,51722.0
2019-05-13 13:00:00,152.04,152.06,151.41,151.41,46810.0,152.04,152.06,151.41,151.41,46810.0
2019-05-13 13:10:00,151.46,151.76,151.38,151.44,83112.0,151.46,151.76,151.38,151.44,83112.0
2019-05-13 13:20:00,151.44,151.75,151.4,151.44,38847.0,151.44,151.75,151.4,151.44,38847.0
2019-05-13 13:30:00,151.42,151.97,151.4,151.77,38272.0,151.42,151.97,151.4,151.77,38272.0
2019-05-13 13:40:00,151.75,151.93,151.41,151.72,35946.0,151.75,151.93,151.41,151.72,35946.0
2019-05-13 13:50:00,151.72,151.87,151.51,151.55,56088.0,151.72,151.87,151.51,151.55,56088.0
2019-05-13 14:00:00,151.55,151.99,151.46,151.78,43352.0,151.55,151.99,151.46,151.78,43352.0
2019-05-13 14:10:00,151.75,151.75,151.31,151.4,28909.0,151.75,151.75,151.31,151.4,28909.0
2019-05-13 14:20:00,151.39,152.32,151.38,151.89,64925.0,151.39,152.32,151.38,151.89,64925.0
2019-05-13 14:30:00,152.0,152.07,151.5,151.74,42620.0,152.0,152.07,151.5,151.74,42620.0
2019-05-13 14:40:00,151.72,152.26,151.64,152.05,47116.0,151.72,152.26,151.64,152.05,47116.0
2019-05-13 14:50:00,152.13,152.74,152.13,152.22,88336.0,152.13,152.74,152.13,152.22,88336.0
2019-05-13 15:00:00,152.19,152.5,152.01,152.11,78109.0,152.19,152.5,152.01,152.11,78109.0
2019-05-13 15:10:00,152.14,152.31,152.0,152.11,60343.0,152.14,152.31,152.0,152.11,60343.0
2019-05-13 15:20:00,152.13,152.33,151.89,151.95,64139.0,152.13,152.33,151.89,151.95,64139.0
2019-05-13 15:30:00,151.95,151.98,151.55,151.89,76387.0,151.95,151.98,151.55,151.89,76387.0
2019-05-13 15:40:00,151.9,152.0,151.65,151.67,89609.0,151.9,152.0,151.65,151.67,89609.0
2019-05-13 15:50:00,151.68,151.76,151.33,151.53,234048.0,151.68,151.76,151.33,151.53,234048.0
2019-05-14 09:30:00,153.08,153.23,151.5,152.28,203610.0,153.08,153.23,151.5,152.28,203610.0
2019-05-14 09:40:00,152.23,152.98,151.92,151.92,145704.0,152.23,152.98,151.92,151.92,145704.0
2019-05-14 09:50:00,151.94,152.87,151.68,152.69,162605.0,151.94,152.87,151.68,152.69,162605.0
2019-05-14 10:00:00,152.75,153.68,152.62,153.32,134734.0,152.75,153.68,152.62,153.32,134734.0
2019-05-14 10:10:00,153.37,153.57,152.85,153.0,53364.0,153.37,153.57,152.85,153.0,53364.0
2019-05-14 10:20:00,153.05,153.57,152.99,153.3,77514.0,153.05,153.57,152.99,153.3,77514.0
2019-05-14 10:30:00,153.27,153.59,152.96,153.28,82181.0,153.27,153.59,152.96,153.28,82181.0
2019-05-14 10:40:00,153.26,153.41,152.62,152.72,63787.0,153.26,153.41,152.62,152.72,63787.0
2019-05-14 10:50:00,152.75,152.8,151.81,151.87,76247.0,152.75,152.8,151.81,151.87,76247.0
2019-05-14 11:00:00,151.9,151.92,151.36,151.4,116935.0,151.9,151.92,151.36,151.4,116935.0
2019-05-14 11:10:00,151.38,152.32,151.38,152.14,253178.0,151.38,152.32,151.38,152.14,253178.0
2019-05-14 11:20:00,152.18,152.8,152.01,152.44,80064.0,152.18,152.8,152.01,152.44,80064.0
2019-05-14 11:30:00,152.45,152.98,152.33,152.8,39802.0,152.45,152.98,152.33,152.8,39802.0
2019-05-14 11:40:00,152.87,152.9,152.62,152.72,31169.0,152.87,152.9,152.62,152.72,31169.0
2019-05-14 11:50:00,152.8,153.12,152.65,153.0,52140.0,152.8,153.12,152.65,153.0,52140.0
2019-05-14 12:00:00,153.04,153.49,152.91,153.0,50593.0,153.04,153.49,152.91,153.0,50593.0
2019-05-14 12:10:00,153.04,153.17,152.39,152.5,33160.0,153.04,153.17,152.39,152.5,33160.0
2019-05-14 12:20:00,152.53,152.81,152.39,152.58,26601.0,152.53,152.81,152.39,152.58,26601.0
2019-05-14 12:30:00,152.63,152.95,152.59,152.87,19582.0,152.63,152.95,152.59,152.87,19582.0
2019-05-14 12:40:00,152.9,153.12,152.81,153.12,11751.0,152.9,153.12,152.81,153.12,11751.0
2019-05-14 12:50:00,153.09,153.44,152.94,153.24,24034.0,153.09,153.44,152.94,153.24,24034.0
2019-05-14 13:00:00,153.32,153.67,153.29,153.54,54263.0,153.32,153.67,153.29,153.54,54263.0
2019-05-14 13:10:00,153.48,153.58,153.27,153.38,12753.0,153.48,153.58,153.27,153.38,12753.0
2019-05-14 13:20:00,153.39,153.68,153.39,153.56,31045.0,153.39,153.68,153.39,153.56,31045.0
2019-05-14 13:30:00,153.6,153.78,153.58,153.73,26304.0,153.6,153.78,153.58,153.73,26304.0
2019-05-14 13:40:00,153.7,153.7,153.25,153.47,34319.0,153.7,153.7,153.25,153.47,34319.0
2019-05-14 13:50:00,153.47,153.64,153.36,153.64,35428.0,153.47,153.64,153.36,153.64,35428.0
2019-05-14 14:00:00,153.59,153.59,153.0,153.06,23453.0,153.59,153.59,153.0,153.06,23453.0
2019-05-14 14:10:00,153.01,153.3,152.96,153.29,35826.0,153.01,153.3,152.96,153.29,35826.0
2019-05-14 14:20:00,153.31,153.46,152.89,152.98,22734.0,153.31,153.46,152.89,152.98,22734.0
2019-05-14 14:30:00,152.91,153.14,152.91,153.06,18290.0,152.91,153.14,152.91,153.06,18290.0
2019-05-14 14:40:00,153.02,153.13,152.51,152.56,23141.0,153.02,153.13,152.51,152.56,23141.0
2019-05-14 14:50:00,152.56,152.68,152.35,152.6,35687.0,152.56,152.68,152.35,152.6,35687.0
2019-05-14 15:00:00,152.59,152.76,152.55,152.7,24138.0,152.59,152.76,152.55,152.7,24138.0
2019-05-14 15:10:00,152.75,152.75,152.36,152.54,18194.0,152.75,152.75,152.36,152.54,18194.0
2019-05-14 15:20:00,152.54,152.58,152.38,152.4,27439.0,152.54,152.58,152.38,152.4,27439.0
2019-05-14 15:30:00,152.37,152.37,152.04,152.22,47459.0,152.37,152.37,152.04,152.22,47459.0
2019-05-14 15:40:00,152.23,152.42,152.16,152.24,67537.0,152.23,152.42,152.16,152.24,67537.0
2019-05-14 15:50:00,152.27,152.83,152.18,152.44,143660.0,152.27,152.83,152.18,152.44,143660.0
2019-05-15 09:30:00,151.73,152.21,151.23,151.91,191425.0,151.73,152.21,151.23,151.91,191425.0
2019-05-15 09:40:00,151.85,152.4,150.88,151.81,156046.0,151.85,152.4,150.88,151.81,156046.0
2019-05-15 09:50:00,151.9,152.07,151.28,151.32,51805.0,151.9,152.07,151.28,151.32,51805.0
2019-05-15 10:00:00,151.21,151.5,151.05,151.39,96579.0,151.21,151.5,151.05,151.39,96579.0
2019-05-15 10:10:00,151.39,152.43,151.2,152.23,108467.0,151.39,152.43,151.2,152.23,108467.0
2019-05-15 10:20:00,152.17,153.5,152.16,153.41,70997.0,152.17,153.5,152.16,153.41,70997.0
2019-05-15 10:30:00,153.31,153.54,152.66,152.94,70301.0,153.31,153.54,152.66,152.94,70301.0
2019-05-15 10:40:00,152.94,153.34,152.81,153.3,31387.0,152.94,153.34,152.81,153.3,31387.0
2019-05-15 10:50:00,153.26,153.42,152.45,152.6,45774.0,153.26,153.42,152.45,152.6,45774.0
2019-05-15 11:00:00,152.63,152.68,152.18,152.27,33074.0,152.63,152.68,152.18,152.27,33074.0
2019-05-15 11:10:00,152.27,152.44,152.19,152.23,45254.0,152.27,152.44,152.19,152.23,45254.0
2019-05-15 11:20:00,152.26,152.43,152.07,152.26,54683.0,152.26,152.43,152.07,152.26,54683.0
2019-05-15 11:30:00,152.26,152.55,152.07,152.08,52948.0,152.26,152.55,152.07,152.08,52948.0
2019-05-15 11:40:00,152.12,152.25,151.68,152.14,100784.0,152.12,152.25,151.68,152.14,100784.0
2019-05-15 11:50:00,152.14,152.32,152.03,152.05,32270.0,152.14,152.32,152.03,152.05,32270.0
2019-05-15 12:00:00,152.06,152.6,152.04,152.39,35033.0,152.06,152.6,152.04,152.39,35033.0
2019-05-15 12:10:00,152.38,152.46,152.15,152.18,25381.0,152.38,152.46,152.15,152.18,25381.0
2019-05-15 12:20:00,152.19,152.39,151.85,152.06,37135.0,152.19,152.39,151.85,152.06,37135.0
2019-05-15 12:30:00,152.12,152.24,151.91,152.0,40243.0,152.12,152.24,151.91,152.0,40243.0
2019-05-15 12:40:00,152.0,152.19,151.91,152.1,37420.0,152.0,152.19,151.91,152.1,37420.0
2019-05-15 12:50:00,152.06,152.15,151.75,151.95,33129.0,152.06,152.15,151.75,151.95,33129.0
2019-05-15 13:00:00,151.94,152.32,151.89,152.13,26352.0,151.94,152.32,151.89,152.13,26352.0
2019-05-15 13:10:00,152.19,152.44,152.19,152.37,24646.0,152.19,152.44,152.19,152.37,24646.0
2019-05-15 13:20:00,152.44,152.72,152.3,152.62,32667.0,152.44,152.72,152.3,152.62,32667.0
2019-05-15 13:30:00,152.65,153.15,152.61,153.12,24567.0,152.65,153.15,152.61,153.12,24567.0
2019-05-15 13:40:00,153.16,153.23,152.84,153.23,25024.0,153.16,153.23,152.84,153.23,25024.0
2019-05-15 13:50:00,153.2,153.2,152.79,152.8,12896.0,153.2,153.2,152.79,152.8,12896.0
2019-05-15 14:00:00,152.8,153.02,152.72,152.95,17965.0,152.8,153.02,152.72,152.95,17965.0
2019-05-15 14:10:00,152.92,153.11,152.8,152.96,26360.0,152.92,153.11,152.8,152.96,26360.0
2019-05-15 14:20:00,153.12,153.35,153.01,153.28,35468.0,153.12,153.35,153.01,153.28,35468.0
2019-05-15 14:30:00,153.26,153.45,153.21,153.34,28268.0,153.26,153.45,153.21,153.34,28268.0
2019-05-15 14:40:00,153.32,153.42,153.23,153.37,21138.0,153.32,153.42,153.23,153.37,21138.0
2019-05-15 14:50:00,153.36,153.49,153.2,153.21,29388.0,153.36,153.49,153.2,153.21,29388.0
2019-05-15 15:00:00,153.22,153.33,153.13,153.2,19835.0,153.22,153.33,153.13,153.2,19835.0
2019-05-15 15:10:00,153.22,153.27,153.03,153.1,36190.0,153.22,153.27,153.03,153.1,36190.0
2019-05-15 15:20:00,153.1,153.24,153.02,153.1,67987.0,153.1,153.24,153.02,153.1,67987.0
2019-05-15 15:30:00,153.11,153.18,152.68,152.86,48298.0,153.11,153.18,152.68,152.86,48298.0
2019-05-15 15:40:00,152.88,152.88,152.68,152.78,42421.0,152.88,152.88,152.68,152.78,42421.0
2019-05-15 15:50:00,152.78,152.84,152.39,152.46,254175.0,152.78,152.84,152.39,152.46,254175.0
2019-05-16 09:30:00,153.31,153.35,152.02,152.88,151934.0,153.31,153.35,152.02,152.88,151934.0
2019-05-16 09:40:00,152.98,153.26,152.22,152.3,68417.0,152.98,153.26,152.22,152.3,68417.0
2019-05-16 09:50:00,152.46,153.35,152.03,153.13,96109.0,152.46,153.35,152.03,153.13,96109.0
2019-05-16 10:00:00,153.18,153.68,153.1,153.48,101312.0,153.18,153.68,153.1,153.48,101312.0
2019-05-16 10:10:00,153.42,153.44,152.77,153.03,68478.0,153.42,153.44,152.77,153.03,68478.0
2019-05-16 10:20:00,153.03,153.99,152.92,153.9,60001.0,153.03,153.99,152.92,153.9,60001.0
2019-05-16 10:30:00,153.86,154.2,153.79,154.13,86306.0,153.86,154.2,153.79,154.13,86306.0
2019-05-16 10:40:00,154.15,154.66,154.07,154.15,94481.0,154.15,154.66,154.07,154.15,94481.0
2019-05-16 10:50:00,154.18,154.6,154.09,154.46,95471.0,154.18,154.6,154.09,154.46,95471.0
2019-05-16 11:00:00,154.47,154.47,154.01,154.17,36860.0,154.47,154.47,154.01,154.17,36860.0
2019-05-16 11:10:00,154.2,154.41,153.93,154.32,42774.0,154.2,154.41,153.93,154.32,42774.0
2019-05-16 11:20:00,154.25,154.6,154.07,154.55,36806.0,154.25,154.6,154.07,154.55,36806.0
2019-05-16 11:30:00,154.55,154.61,154.34,154.61,29720.0,154.55,154.61,154.34,154.61,29720.0
2019-05-16 11:40:00,154.59,154.96,154.53,154.76,56458.0,154.59,154.96,154.53,154.76,56458.0
2019-05-16 11:50:00,154.74,154.79,154.57,154.72,23028.0,154.74,154.79,154.57,154.72,23028.0
2019-05-16 12:00:00,154.71,154.86,154.33,154.64,32408.0,154.71,154.86,154.33,154.64,32408.0
2019-05-16 12:10:00,154.66,155.44,154.66,155.13,75596.0,154.66,155.44,154.66,155.13,75596.0
2019-05-16 12:20:00,155.16,155.46,155.05,155.09,39716.0,155.16,155.46,155.05,155.09,39716.0
2019-05-16 12:30:00,155.09,155.26,154.77,154.94,73480.0,155.09,155.26,154.77,154.94,73480.0
2019-05-16 12:40:00,154.96,154.97,154.57,154.71,31193.0,154.96,154.97,154.57,154.71,31193.0
2019-05-16 12:50:00,154.65,154.65,154.23,154.23,30254.0,154.65,154.65,154.23,154.23,30254.0
2019-05-16 13:00:00,154.28,154.57,153.93,153.98,36869.0,154.28,154.57,153.93,153.98,36869.0
2019-05-16 13:10:00,153.97,154.15,153.86,153.91,53031.0,153.97,154.15,153.86,153.91,53031.0
2019-05-16 13:20:00,153.93,154.17,153.92,154.08,20552.0,153.93,154.17,153.92,154.08,20552.0
2019-05-16 13:30:00,154.05,154.16,153.59,153.69,57828.0,154.05,154.16,153.59,153.69,57828.0
2019-05-16 13:40:00,153.65,153.74,153.38,153.5,40501.0,153.65,153.74,153.38,153.5,40501.0
2019-05-16 13:50:00,153.47,153.52,153.37,153.47,25225.0,153.47,153.52,153.37,153.47,25225.0
2019-05-16 14:00:00,153.45,154.13,153.36,154.01,82051.0,153.45,154.13,153.36,154.01,82051.0
2019-05-16 14:10:00,154.05,154.15,153.74,153.84,33766.0,154.05,154.15,153.74,153.84,33766.0
2019-05-16 14:20:00,153.88,153.98,153.78,153.94,23046.0,153.88,153.98,153.78,153.94,23046.0
2019-05-16 14:30:00,153.95,154.0,153.78,153.85,21791.0,153.95,154.0,153.78,153.85,21791.0
2019-05-16 14:40:00,153.86,154.15,153.83,153.89,28577.0,153.86,154.15,153.83,153.89,28577.0
2019-05-16 14:50:00,153.89,153.94,153.74,153.87,46354.0,153.89,153.94,153.74,153.87,46354.0
2019-05-16 15:00:00,153.85,153.91,153.65,153.86,76276.0,153.85,153.91,153.65,153.86,76276.0
2019-05-16 15:10:00,153.91,154.03,153.83,153.89,63151.0,153.91,154.03,153.83,153.89,63151.0
2019-05-16 15:20:00,153.91,154.13,153.86,154.04,67415.0,153.91,154.13,153.86,154.04,67415.0
2019-05-16 15:30:00,154.04,154.36,153.87,154.34,119258.0,154.04,154.36,153.87,154.34,119258.0
2019-05-16 15:40:00,154.36,154.38,153.9,154.0,107566.0,154.36,154.38,153.9,154.0,107566.0
2019-05-16 15:50:00,154.01,154.06,153.3,153.72,369619.0,154.01,154.06,153.3,153.72,369619.0
2019-05-17 09:30:00,130.58,133.21,130.09,130.59,3281252.0,130.58,133.21,130.09,130.59,3281252.0
2019-05-17 09:40:00,130.63,130.92,130.0,130.42,1777868.0,130.63,130.92,130.0,130.42,1777868.0
2019-05-17 09:50:00,130.42,130.57,128.56,130.44,1466338.0,130.42,130.57,128.56,130.44,1466338.0
2019-05-17 10:00:00,130.37,130.86,129.3,130.45,931828.0,130.37,130.86,129.3,130.45,931828.0
2019-05-17 10:10:00,130.44,130.98,129.8,130.09,702288.0,130.44,130.98,129.8,130.09,702288.0
2019-05-17 10:20:00,130.15,131.96,130.15,131.8,841356.0,130.15,131.96,130.15,131.8,841356.0
2019-05-17 10:30:00,131.8,132.79,131.27,132.33,1089402.0,131.8,132.79,131.27,132.33,1089402.0
2019-05-17 10:40:00,132.31,133.5,132.22,133.47,854625.0,132.31,133.5,132.22,133.47,854625.0
2019-05-17 10:50:00,133.47,134.13,131.67,132.0,901203.0,133.47,134.13,131.67,132.0,901203.0
2019-05-17 11:00:00,132.04,132.26,131.02,131.31,545487.0,132.04,132.26,131.02,131.31,545487.0
2019-05-17 11:10:00,131.38,131.74,130.55,130.9,486737.0,131.38,131.74,130.55,130.9,486737.0
2019-05-17 11:20:00,130.93,131.48,130.61,130.96,472473.0,130.93,131.48,130.61,130.96,472473.0
2019-05-17 11:30:00,130.96,131.26,130.8,131.25,372132.0,130.96,131.26,130.8,131.25,372132.0
2019-05-17 11:40:00,131.27,131.86,130.63,131.05,425135.0,131.27,131.86,130.63,131.05,425135.0
2019-05-17 11:50:00,131.01,131.23,130.72,131.07,301590.0,131.01,131.23,130.72,131.07,301590.0
2019-05-17 12:00:00,131.07,131.11,130.5,130.64,279585.0,131.07,131.11,130.5,130.64,279585.0
2019-05-17 12:10:00,130.7,130.9,130.54,130.64,446289.0,130.7,130.9,130.54,130.64,446289.0
2019-05-17 12:20:00,130.63,130.73,130.01,130.32,240322.0,130.63,130.73,130.01,130.32,240322.0
2019-05-17 12:30:00,130.25,130.52,130.12,130.13,108213.0,130.25,130.52,130.12,130.13,108213.0
2019-05-17 12:40:00,130.13,130.28,129.31,129.31,359432.0,130.13,130.28,129.31,129.31,359432.0
2019-05-17 12:50:00,129.35,129.97,129.33,129.75,177362.0,129.35,129.97,129.33,129.75,177362.0
2019-05-17 13:00:00,129.73,130.17,129.45,130.14,173180.0,129.73,130.17,129.45,130.14,173180.0
2019-05-17 13:10:00,130.2,130.3,129.82,130.1,185746.0,130.2,130.3,129.82,130.1,185746.0
2019-05-17 13:20:00,130.09,130.11,129.58,129.67,167561.0,130.09,130.11,129.58,129.67,167561.0
2019-05-17 13:30:00,129.68,129.69,129.03,129.1,300723.0,129.68,129.69,129.03,129.1,300723.0
2019-05-17 13:40:00,129.11,129.2,128.68,128.68,505131.0,129.11,129.2,128.68,128.68,505131.0
2019-05-17 13:50:00,128.7,129.01,128.58,128.77,385195.0,128.7,129.01,128.58,128.77,385195.0
2019-05-17 14:00:00,128.77,128.91,128.63,128.76,234196.0,128.77,128.91,128.63,128.76,234196.0
2019-05-17 14:10:00,128.77,129.0,128.27,128.37,256808.0,128.77,129.0,128.27,128.37,256808.0
2019-05-17 14:20:00,128.37,128.63,128.01,128.09,364834.0,128.37,128.63,128.01,128.09,364834.0
2019-05-17 14:30:00,128.09,128.67,127.9,128.44,296499.0,128.09,128.67,127.9,128.44,296499.0
2019-05-17 14:40:00,128.45,128.47,127.81,127.9,203928.0,128.45,128.47,127.81,127.9,203928.0
2019-05-17 14:50:00,127.91,128.39,127.76,128.18,181235.0,127.91,128.39,127.76,128.18,181235.0
2019-05-17 15:00:00,128.1,128.2,127.5,127.55,299213.0,128.1,128.2,127.5,127.55,299213.0
2019-05-17 15:10:00,127.56,127.69,127.27,127.34,285722.0,127.56,127.69,127.27,127.34,285722.0
2019-05-17 15:20:00,127.34,127.71,127.01,127.71,325008.0,127.34,127.71,127.01,127.71,325008.0
2019-05-17 15:30:00,127.69,128.13,127.46,127.5,463393.0,127.69,128.13,127.46,127.5,463393.0
2019-05-17 15:40:00,127.49,127.52,127.12,127.25,495274.0,127.49,127.52,127.12,127.25,495274.0
2019-05-17 15:50:00,127.25,128.4,126.91,128.35,1570681.0,127.25,128.4,126.91,128.35,1570681.0
2019-05-20 09:30:00,123.23,123.27,118.55,120.47,1731655.0,123.23,123.27,118.55,120.47,1731655.0
2019-05-20 09:40:00,120.51,120.8,119.25,119.44,819237.0,120.51,120.8,119.25,119.44,819237.0
2019-05-20 09:50:00,119.46,120.05,119.04,119.25,706387.0,119.46,120.05,119.04,119.25,706387.0
2019-05-20 10:00:00,119.23,119.7,119.05,119.4,442093.0,119.23,119.7,119.05,119.4,442093.0
2019-05-20 10:10:00,119.39,120.4,119.0,120.2,489608.0,119.39,120.4,119.0,120.2,489608.0
2019-05-20 10:20:00,120.15,120.38,119.37,119.77,519714.0,120.15,120.38,119.37,119.77,519714.0
2019-05-20 10:30:00,119.72,120.3,119.3,119.94,434726.0,119.72,120.3,119.3,119.94,434726.0
2019-05-20 10:40:00,119.94,120.0,118.8,118.82,299958.0,119.94,120.0,118.8,118.82,299958.0
2019-05-20 10:50:00,118.85,119.1,118.58,118.83,319196.0,118.85,119.1,118.58,118.83,319196.0
2019-05-20 11:00:00,118.79,119.15,118.38,118.49,341123.0,118.79,119.15,118.38,118.49,341123.0
2019-05-20 11:10:00,118.5,118.75,118.08,118.15,281906.0,118.5,118.75,118.08,118.15,281906.0
2019-05-20 11:20:00,118.13,118.26,118.0,118.03,286367.0,118.13,118.26,118.0,118.03,286367.0
2019-05-20 11:30:00,118.02,118.22,117.52,117.67,399739.0,118.02,118.22,117.52,117.67,399739.0
2019-05-20 11:40:00,117.7,117.78,117.24,117.74,362156.0,117.7,117.78,117.24,117.74,362156.0
2019-05-20 11:50:00,117.75,118.23,117.6,118.21,405532.0,117.75,118.23,117.6,118.21,405532.0
2019-05-20 12:00:00,118.2,118.92,118.09,118.8,387862.0,118.2,118.92,118.09,118.8,387862.0
2019-05-20 12:10:00,118.8,119.38,118.76,119.03,365606.0,118.8,119.38,118.76,119.03,365606.0
2019-05-20 12:20:00,119.06,119.59,118.89,119.13,366497.0,119.06,119.59,118.89,119.13,366497.0
2019-05-20 12:30:00,119.1,119.55,119.01,119.5,256670.0,119.1,119.55,119.01,119.5,256670.0
2019-05-20 12:40:00,119.49,119.79,119.15,119.34,249569.0,119.49,119.79,119.15,119.34,249569.0
2019-05-20 12:50:00,119.35,119.63,119.01,119.04,214335.0,119.35,119.63,119.01,119.04,214335.0
2019-05-20 13:00:00,119.04,119.27,118.85,119.0,306123.0,119.04,119.27,118.85,119.0,306123.0
2019-05-20 13:10:00,119.02,119.26,118.75,119.11,243983.0,119.02,119.26,118.75,119.11,243983.0
2019-05-20 13:20:00,119.13,119.3,118.97,119.19,184455.0,119.13,119.3,118.97,119.19,184455.0
2019-05-20 13:30:00,119.18,119.19,118.85,119.0,149199.0,119.18,119.19,118.85,119.0,149199.0
2019-05-20 13:40:00,119.01,119.17,118.93,118.97,113567.0,119.01,119.17,118.93,118.97,113567.0
2019-05-20 13:50:00,118.97,119.22,118.78,118.97,140529.0,118.97,119.22,118.78,118.97,140529.0
2019-05-20 14:00:00,118.94,118.94,118.56,118.82,168589.0,118.94,118.94,118.56,118.82,168589.0
2019-05-20 14:10:00,118.83,118.85,118.52,118.73,141956.0,118.83,118.85,118.52,118.73,141956.0
2019-05-20 14:20:00,118.75,118.98,118.62,118.86,164332.0,118.75,118.98,118.62,118.86,164332.0
2019-05-20 14:30:00,118.9,118.96,118.15,118.22,256471.0,118.9,118.96,118.15,118.22,256471.0
2019-05-20 14:40:00,118.22,118.55,118.06,118.12,159941.0,118.22,118.55,118.06,118.12,159941.0
2019-05-20 14:50:00,118.14,118.17,117.52,117.53,332124.0,118.14,118.17,117.52,117.53,332124.0
2019-05-20 15:00:00,117.54,117.7,117.4,117.55,433898.0,117.54,117.7,117.4,117.55,433898.0
2019-05-20 15:10:00,117.55,117.65,117.36,117.41,260553.0,117.55,117.65,117.36,117.41,260553.0
2019-05-20 15:20:00,117.4,117.94,117.16,117.86,382390.0,117.4,117.94,117.16,117.86,382390.0
2019-05-20 15:30:00,117.83,118.59,117.81,118.42,390485.0,117.83,118.59,117.81,118.42,390485.0
2019-05-20 15:40:00,118.42,118.59,118.01,118.08,345827.0,118.42,118.59,118.01,118.08,345827.0
2019-05-20 15:50:00,118.07,118.19,117.46,117.52,792246.0,118.07,118.19,117.46,117.52,792246.0
2019-05-21 09:30:00,119.22,119.68,118.25,118.99,957465.0,119.22,119.68,118.25,118.99,957465.0
2019-05-21 09:40:00,118.94,119.07,118.16,118.43,263648.0,118.94,119.07,118.16,118.43,263648.0
2019-05-21 09:50:00,118.46,119.2,118.23,118.92,364553.0,118.46,119.2,118.23,118.92,364553.0
2019-05-21 10:00:00,118.92,119.49,118.88,119.49,403401.0,118.92,119.49,118.88,119.49,403401.0
2019-05-21 10:10:00,119.49,119.9,119.16,119.84,594256.0,119.49,119.9,119.16,119.84,594256.0
2019-05-21 10:20:00,119.86,120.12,119.55,119.9,401116.0,119.86,120.12,119.55,119.9,401116.0
2019-05-21 10:30:00,119.92,120.22,119.7,120.11,253199.0,119.92,120.22,119.7,120.11,253199.0
2019-05-21 10:40:00,120.13,120.58,120.03,120.55,231334.0,120.13,120.58,120.03,120.55,231334.0
2019-05-21 10:50:00,120.52,120.58,119.98,120.07,246737.0,120.52,120.58,119.98,120.07,246737.0
2019-05-21 11:00:00,120.11,120.19,119.55,119.91,216553.0,120.11,120.19,119.55,119.91,216553.0
2019-05-21 11:10:00,119.91,119.98,119.46,119.78,131912.0,119.91,119.98,119.46,119.78,131912.0
2019-05-21 11:20:00,119.76,119.79,119.12,119.17,126643.0,119.76,119.79,119.12,119.17,126643.0
2019-05-21 11:30:00,119.17,119.49,119.0,119.44,127186.0,119.17,119.49,119.0,119.44,127186.0
2019-05-21 11:40:00,119.47,119.59,119.14,119.18,102863.0,119.47,119.59,119.14,119.18,102863.0
2019-05-21 11:50:00,119.15,119.22,118.76,118.91,145251.0,119.15,119.22,118.76,118.91,145251.0
2019-05-21 12:00:00,118.92,119.42,118.85,119.35,92601.0,118.92,119.42,118.85,119.35,92601.0
2019-05-21 12:10:00,119.39,119.85,119.39,119.82,130980.0,119.39,119.85,119.39,119.82,130980.0
2019-05-21 12:20:00,119.82,120.09,119.75,120.0,132968.0,119.82,120.09,119.75,120.0,132968.0
2019-05-21 12:30:00,120.04,120.05,119.84,119.87,77272.0,120.04,120.05,119.84,119.87,77272.0
2019-05-21 12:40:00,119.88,120.2,119.84,120.05,64684.0,119.88,120.2,119.84,120.05,64684.0
2019-05-21 12:50:00,120.03,120.13,119.94,120.02,69724.0,120.03,120.13,119.94,120.02,69724.0
2019-05-21 13:00:00,120.02,120.35,119.95,120.29,134107.0,120.02,120.35,119.95,120.29,134107.0
2019-05-21 13:10:00,120.33,120.38,120.03,120.13,87349.0,120.33,120.38,120.03,120.13,87349.0
2019-05-21 13:20:00,120.11,120.46,120.05,120.33,99642.0,120.11,120.46,120.05,120.33,99642.0
2019-05-21 13:30:00,120.34,120.49,120.19,120.25,134545.0,120.34,120.49,120.19,120.25,134545.0
2019-05-21 13:40:00,120.23,120.43,120.02,120.35,97602.0,120.23,120.43,120.02,120.35,97602.0
2019-05-21 13:50:00,120.37,120.46,120.34,120.41,64414.0,120.37,120.46,120.34,120.41,64414.0
2019-05-21 14:00:00,120.38,120.65,120.26,120.42,88554.0,120.38,120.65,120.26,120.42,88554.0
2019-05-21 14:10:00,120.44,120.62,120.41,120.48,81317.0,120.44,120.62,120.41,120.48,81317.0
2019-05-21 14:20:00,120.46,120.58,120.4,120.49,55210.0,120.46,120.58,120.4,120.49,55210.0
2019-05-21 14:30:00,120.48,120.95,120.42,120.88,128787.0,120.48,120.95,120.42,120.88,128787.0
2019-05-21 14:40:00,120.88,121.12,120.84,120.89,183417.0,120.88,121.12,120.84,120.89,183417.0
2019-05-21 14:50:00,120.86,120.91,120.41,120.57,125419.0,120.86,120.91,120.41,120.57,125419.0
2019-05-21 15:00:00,120.56,120.56,120.31,120.4,84139.0,120.56,120.56,120.31,120.4,84139.0
2019-05-21 15:10:00,120.42,120.43,120.31,120.39,77576.0,120.42,120.43,120.31,120.39,77576.0
2019-05-21 15:20:00,120.38,120.38,120.12,120.21,103268.0,120.38,120.38,120.12,120.21,103268.0
2019-05-21 15:30:00,120.18,120.57,120.18,120.57,118740.0,120.18,120.57,120.18,120.57,118740.0
2019-05-21 15:40:00,120.57,120.63,120.41,120.62,169403.0,120.57,120.63,120.41,120.62,169403.0
2019-05-21 15:50:00,120.61,120.86,120.42,120.49,475626.0,120.61,120.86,120.42,120.49,475626.0
2019-05-22 09:30:00,120.81,121.15,119.54,119.88,391157.0,120.81,121.15,119.54,119.88,391157.0
2019-05-22 09:40:00,119.88,119.99,118.99,119.0,136465.0,119.88,119.99,118.99,119.0,136465.0
2019-05-22 09:50:00,119.01,119.07,118.51,118.77,152232.0,119.01,119.07,118.51,118.77,152232.0
2019-05-22 10:00:00,118.74,118.76,118.08,118.13,136537.0,118.74,118.76,118.08,118.13,136537.0
2019-05-22 10:10:00,118.13,118.75,117.91,118.61,211084.0,118.13,118.75,117.91,118.61,211084.0
2019-05-22 10:20:00,118.58,119.12,118.51,118.7,142430.0,118.58,119.12,118.51,118.7,142430.0
2019-05-22 10:30:00,118.69,118.77,117.92,118.09,111302.0,118.69,118.77,117.92,118.09,111302.0
2019-05-22 10:40:00,118.09,118.37,117.88,118.33,125566.0,118.09,118.37,117.88,118.33,125566.0
2019-05-22 10:50:00,118.32,118.4,117.58,117.63,110715.0,118.32,118.4,117.58,117.63,110715.0
2019-05-22 11:00:00,117.64,117.84,117.5,117.66,99640.0,117.64,117.84,117.5,117.66,99640.0
2019-05-22 11:10:00,117.65,118.25,117.65,118.15,88834.0,117.65,118.25,117.65,118.15,88834.0
2019-05-22 11:20:00,118.18,118.19,117.71,117.95,67015.0,118.18,118.19,117.71,117.95,67015.0
2019-05-22 11:30:00,117.9,118.06,117.43,117.45,85547.0,117.9,118.06,117.43,117.45,85547.0
2019-05-22 11:40:00,117.46,117.92,117.41,117.56,85798.0,117.46,117.92,117.41,117.56,85798.0
2019-05-22 11:50:00,117.6,117.78,117.39,117.75,92378.0,117.6,117.78,117.39,117.75,92378.0
2019-05-22 12:00:00,117.69,117.7,117.4,117.4,42132.0,117.69,117.7,117.4,117.4,42132.0
2019-05-22 12:10:00,117.41,117.66,117.35,117.44,56155.0,117.41,117.66,117.35,117.44,56155.0
2019-05-22 12:20:00,117.43,117.47,117.13,117.3,113796.0,117.43,117.47,117.13,117.3,113796.0
2019-05-22 12:30:00,117.27,117.32,117.02,117.04,80947.0,117.27,117.32,117.02,117.04,80947.0
2019-05-22 12:40:00,117.03,117.25,117.0,117.18,86926.0,117.03,117.25,117.0,117.18,86926.0
2019-05-22 12:50:00,117.18,117.65,117.14,117.47,98882.0,117.18,117.65,117.14,117.47,98882.0
2019-05-22 13:00:00,117.5,117.52,117.04,117.06,69165.0,117.5,117.52,117.04,117.06,69165.0
2019-05-22 13:10:00,117.05,117.15,116.78,117.15,87714.0,117.05,117.15,116.78,117.15,87714.0
2019-05-22 13:20:00,117.15,117.25,116.87,116.99,47046.0,117.15,117.25,116.87,116.99,47046.0
2019-05-22 13:30:00,116.98,117.3,116.92,117.3,37486.0,116.98,117.3,116.92,117.3,37486.0
2019-05-22 13:40:00,117.3,117.45,117.2,117.3,53077.0,117.3,117.45,117.2,117.3,53077.0
2019-05-22 13:50:00,117.34,117.38,117.18,117.32,45215.0,117.34,117.38,117.18,117.32,45215.0
2019-05-22 14:00:00,117.25,117.31,117.03,117.25,38776.0,117.25,117.31,117.03,117.25,38776.0
2019-05-22 14:10:00,117.27,117.4,117.17,117.35,38750.0,117.27,117.4,117.17,117.35,38750.0
2019-05-22 14:20:00,117.33,117.55,117.28,117.5,51645.0,117.33,117.55,117.28,117.5,51645.0
2019-05-22 14:30:00,117.5,118.05,117.5,118.0,89317.0,117.5,118.05,117.5,118.0,89317.0
2019-05-22 14:40:00,118.0,118.2,117.95,117.99,53467.0,118.0,118.2,117.95,117.99,53467.0
2019-05-22 14:50:00,117.99,118.19,117.85,117.88,65384.0,117.99,118.19,117.85,117.88,65384.0
2019-05-22 15:00:00,117.94,118.11,117.88,118.05,57021.0,117.94,118.11,117.88,118.05,57021.0
2019-05-22 15:10:00,118.07,118.33,118.02,118.33,52377.0,118.07,118.33,118.02,118.33,52377.0
2019-05-22 15:20:00,118.31,118.5,118.26,118.49,70906.0,118.31,118.5,118.26,118.49,70906.0
2019-05-22 15:30:00,118.48,118.56,118.42,118.48,104769.0,118.48,118.56,118.42,118.48,104769.0
2019-05-22 15:40:00,118.48,118.56,118.26,118.27,122296.0,118.48,118.56,118.26,118.27,122296.0
2019-05-22 15:50:00,118.27,118.52,118.24,118.4,295160.0,118.27,118.52,118.24,118.4,295160.0
2019-05-23 09:30:00,115.31,115.77,114.75,114.96,666638.0,115.31,115.77,114.75,114.96,666638.0
2019-05-23 09:40:00,114.95,115.16,114.36,114.49,193022.0,114.95,115.16,114.36,114.49,193022.0
2019-05-23 09:50:00,114.54,114.75,114.16,114.58,212642.0,114.54,114.75,114.16,114.58,212642.0
2019-05-23 10:00:00,114.6,115.23,114.28,114.58,245018.0,114.6,115.23,114.28,114.58,245018.0
2019-05-23 10:10:00,114.59,115.15,114.48,114.95,175235.0,114.59,115.15,114.48,114.95,175235.0
2019-05-23 10:20:00,114.96,115.18,114.67,114.92,130035.0,114.96,115.18,114.67,114.92,130035.0
2019-05-23 10:30:00,114.94,115.0,114.37,114.79,223721.0,114.94,115.0,114.37,114.79,223721.0
2019-05-23 10:40:00,114.84,115.0,114.61,114.93,221949.0,114.84,115.0,114.61,114.93,221949.0
2019-05-23 10:50:00,114.93,115.04,114.6,114.64,271813.0,114.93,115.04,114.6,114.64,271813.0
2019-05-23 11:00:00,114.66,114.66,114.06,114.35,105262.0,114.66,114.66,114.06,114.35,105262.0
2019-05-23 11:10:00,114.27,114.48,114.02,114.13,95563.0,114.27,114.48,114.02,114.13,95563.0
2019-05-23 11:20:00,114.16,114.55,113.95,114.16,136296.0,114.16,114.55,113.95,114.16,136296.0
2019-05-23 11:30:00,114.15,114.31,113.82,113.88,107623.0,114.15,114.31,113.82,113.88,107623.0
2019-05-23 11:40:00,113.86,113.88,113.33,113.51,203437.0,113.86,113.88,113.33,113.51,203437.0
2019-05-23 11:50:00,113.52,113.69,113.41,113.43,105878.0,113.52,113.69,113.41,113.43,105878.0
2019-05-23 12:00:00,113.41,113.69,113.36,113.53,104508.0,113.41,113.69,113.36,113.53,104508.0
2019-05-23 12:10:00,113.53,114.02,113.42,113.55,158173.0,113.53,114.02,113.42,113.55,158173.0
2019-05-23 12:20:00,113.51,113.59,113.3,113.53,74385.0,113.51,113.59,113.3,113.53,74385.0
2019-05-23 12:30:00,113.53,113.73,113.42,113.71,66551.0,113.53,113.73,113.42,113.71,66551.0
2019-05-23 12:40:00,113.7,114.18,113.7,114.09,96360.0,113.7,114.18,113.7,114.09,96360.0
2019-05-23 12:50:00,114.1,114.18,113.7,113.76,56620.0,114.1,114.18,113.7,113.76,56620.0
2019-05-23 13:00:00,113.72,114.18,113.7,114.15,55425.0,113.72,114.18,113.7,114.15,55425.0
2019-05-23 13:10:00,114.12,114.27,113.73,113.94,123403.0,114.12,114.27,113.73,113.94,123403.0
2019-05-23 13:20:00,113.94,114.18,113.83,114.08,50646.0,113.94,114.18,113.83,114.08,50646.0
2019-05-23 13:30:00,114.05,114.19,113.85,113.97,61208.0,114.05,114.19,113.85,113.97,61208.0
2019-05-23 13:40:00,113.98,113.98,113.56,113.62,83988.0,113.98,113.98,113.56,113.62,83988.0
2019-05-23 13:50:00,113.65,113.83,113.57,113.69,58012.0,113.65,113.83,113.57,113.69,58012.0
2019-05-23 14:00:00,113.69,113.86,113.66,113.69,68952.0,113.69,113.86,113.66,113.69,68952.0
2019-05-23 14:10:00,113.71,113.9,113.53,113.83,93291.0,113.71,113.9,113.53,113.83,93291.0
2019-05-23 14:20:00,113.83,113.94,113.71,113.84,39127.0,113.83,113.94,113.71,113.84,39127.0
2019-05-23 14:30:00,113.81,113.87,113.66,113.74,40701.0,113.81,113.87,113.66,113.74,40701.0
2019-05-23 14:40:00,113.84,113.94,113.71,113.84,65041.0,113.84,113.94,113.71,113.84,65041.0
2019-05-23 14:50:00,113.84,113.94,113.74,113.88,29972.0,113.84,113.94,113.74,113.88,29972.0
2019-05-23 15:00:00,113.87,113.91,113.57,113.59,52169.0,113.87,113.91,113.57,113.59,52169.0
2019-05-23 15:10:00,113.61,113.91,113.56,113.82,70830.0,113.61,113.91,113.56,113.82,70830.0
2019-05-23 15:20:00,113.84,114.15,113.78,114.0,108946.0,113.84,114.15,113.78,114.0,108946.0
2019-05-23 15:30:00,113.96,113.99,113.6,113.6,84565.0,113.96,113.99,113.6,113.6,84565.0
2019-05-23 15:40:00,113.62,113.65,113.34,113.48,153511.0,113.62,113.65,113.34,113.48,153511.0
2019-05-23 15:50:00,113.48,113.68,113.37,113.49,272531.0,113.48,113.68,113.37,113.49,272531.0
2019-05-24 09:30:00,114.55,115.45,114.17,114.26,378730.0,114.55,115.45,114.17,114.26,378730.0
2019-05-24 09:40:00,114.26,114.73,114.04,114.25,126990.0,114.26,114.73,114.04,114.25,126990.0
2019-05-24 09:50:00,114.29,115.39,114.27,115.17,245202.0,114.29,115.39,114.27,115.17,245202.0
2019-05-24 10:00:00,115.15,115.38,114.92,115.17,150292.0,115.15,115.38,114.92,115.17,150292.0
2019-05-24 10:10:00,115.12,115.68,115.04,115.62,191563.0,115.12,115.68,115.04,115.62,191563.0
2019-05-24 10:20:00,115.6,115.87,115.33,115.35,136194.0,115.6,115.87,115.33,115.35,136194.0
2019-05-24 10:30:00,115.4,115.46,115.06,115.35,112029.0,115.4,115.46,115.06,115.35,112029.0
2019-05-24 10:40:00,115.39,115.39,114.76,114.94,80531.0,115.39,115.39,114.76,114.94,80531.0
2019-05-24 10:50:00,114.96,115.03,114.75,115.0,185559.0,114.96,115.03,114.75,115.0,185559.0
2019-05-24 11:00:00,115.01,115.11,114.8,114.87,110322.0,115.01,115.11,114.8,114.87,110322.0
2019-05-24 11:10:00,114.9,115.08,114.63,114.95,86477.0,114.9,115.08,114.63,114.95,86477.0
2019-05-24 11:20:00,114.93,115.17,114.89,115.08,101283.0,114.93,115.17,114.89,115.08,101283.0
2019-05-24 11:30:00,115.09,115.16,114.87,115.02,78383.0,115.09,115.16,114.87,115.02,78383.0
2019-05-24 11:40:00,115.02,115.04,114.71,114.73,49139.0,115.02,115.04,114.71,114.73,49139.0
2019-05-24 11:50:00,114.71,115.0,114.66,115.0,75176.0,114.71,115.0,114.66,115.0,75176.0
2019-05-24 12:00:00,114.97,115.0,114.78,114.83,150356.0,114.97,115.0,114.78,114.83,150356.0
2019-05-24 12:10:00,114.82,115.0,114.68,114.97,103521.0,114.82,115.0,114.68,114.97,103521.0
2019-05-24 12:20:00,114.98,115.18,114.9,115.18,152329.0,114.98,115.18,114.9,115.18,152329.0
2019-05-24 12:30:00,115.17,115.43,115.13,115.27,98833.0,115.17,115.43,115.13,115.27,98833.0
2019-05-24 12:40:00,115.26,115.34,115.01,115.06,56435.0,115.26,115.34,115.01,115.06,56435.0
2019-05-24 12:50:00,115.06,115.1,114.93,115.08,38280.0,115.06,115.1,114.93,115.08,38280.0
2019-05-24 13:00:00,115.14,115.2,114.99,115.03,27439.0,115.14,115.2,114.99,115.03,27439.0
2019-05-24 13:10:00,115.03,115.12,114.94,115.1,42918.0,115.03,115.12,114.94,115.1,42918.0
2019-05-24 13:20:00,115.12,115.25,115.08,115.11,31885.0,115.12,115.25,115.08,115.11,31885.0
2019-05-24 13:30:00,115.11,115.13,114.8,115.07,40550.0,115.11,115.13,114.8,115.07,40550.0
2019-05-24 13:40:00,115.02,115.06,114.99,115.03,20978.0,115.02,115.06,114.99,115.03,20978.0
2019-05-24 13:50:00,115.04,115.2,114.97,115.03,39315.0,115.04,115.2,114.97,115.03,39315.0
2019-05-24 14:00:00,115.04,115.05,114.95,115.0,57488.0,115.04,115.05,114.95,115.0,57488.0
2019-05-24 14:10:00,115.0,115.03,114.7,114.74,43578.0,115.0,115.03,114.7,114.74,43578.0
2019-05-24 14:20:00,114.72,114.93,114.72,114.88,46123.0,114.72,114.93,114.72,114.88,46123.0
2019-05-24 14:30:00,114.87,114.91,114.67,114.71,32666.0,114.87,114.91,114.67,114.71,32666.0
2019-05-24 14:40:00,114.73,114.81,114.62,114.64,34214.0,114.73,114.81,114.62,114.64,34214.0
2019-05-24 14:50:00,114.63,114.66,114.43,114.59,62499.0,114.63,114.66,114.43,114.59,62499.0
2019-05-24 15:00:00,114.6,114.7,114.45,114.59,48403.0,114.6,114.7,114.45,114.59,48403.0
2019-05-24 15:10:00,114.61,114.68,114.43,114.49,70223.0,114.61,114.68,114.43,114.49,70223.0
2019-05-24 15:20:00,114.48,114.68,114.41,114.66,46209.0,114.48,114.68,114.41,114.66,46209.0
2019-05-24 15:30:00,114.65,114.83,114.62,114.69,67010.0,114.65,114.83,114.62,114.69,67010.0
2019-05-24 15:40:00,114.7,114.86,114.6,114.84,80234.0,114.7,114.86,114.6,114.84,80234.0
2019-05-24 15:50:00,114.85,114.86,114.4,114.44,230550.0,114.85,114.86,114.4,114.44,230550.0
2019-05-28 09:30:00,115.01,115.57,114.76,115.26,256951.0,115.01,115.57,114.76,115.26,256951.0
2019-05-28 09:40:00,115.27,115.43,114.62,114.73,115738.0,115.27,115.43,114.62,114.73,115738.0
2019-05-28 09:50:00,114.74,114.98,114.46,114.81,114360.0,114.74,114.98,114.46,114.81,114360.0
2019-05-28 10:00:00,114.76,114.8,114.1,114.1,147407.0,114.76,114.8,114.1,114.1,147407.0
2019-05-28 10:10:00,114.14,114.45,114.06,114.22,86362.0,114.14,114.45,114.06,114.22,86362.0
2019-05-28 10:20:00,114.2,114.64,114.19,114.47,46010.0,114.2,114.64,114.19,114.47,46010.0
2019-05-28 10:30:00,114.49,114.56,114.17,114.26,65370.0,114.49,114.56,114.17,114.26,65370.0
2019-05-28 10:40:00,114.22,114.47,114.13,114.27,39273.0,114.22,114.47,114.13,114.27,39273.0
2019-05-28 10:50:00,114.28,114.5,113.92,114.36,107310.0,114.28,114.5,113.92,114.36,107310.0
2019-05-28 11:00:00,114.36,114.65,114.28,114.5,63741.0,114.36,114.65,114.28,114.5,63741.0
2019-05-28 11:10:00,114.47,114.62,114.38,114.44,39570.0,114.47,114.62,114.38,114.44,39570.0
2019-05-28 11:20:00,114.46,114.52,114.19,114.25,46557.0,114.46,114.52,114.19,114.25,46557.0
2019-05-28 11:30:00,114.25,114.52,114.12,114.42,41480.0,114.25,114.52,114.12,114.42,41480.0
2019-05-28 11:40:00,114.44,114.77,114.44,114.68,51491.0,114.44,114.77,114.44,114.68,51491.0
2019-05-28 11:50:00,114.66,114.66,114.39,114.61,36931.0,114.66,114.66,114.39,114.61,36931.0
2019-05-28 12:00:00,114.6,114.77,114.5,114.55,51395.0,114.6,114.77,114.5,114.55,51395.0
2019-05-28 12:10:00,114.56,114.72,114.47,114.63,28219.0,114.56,114.72,114.47,114.63,28219.0
2019-05-28 12:20:00,114.65,114.65,114.41,114.41,23261.0,114.65,114.65,114.41,114.41,23261.0
2019-05-28 12:30:00,114.4,114.4,114.12,114.2,43151.0,114.4,114.4,114.12,114.2,43151.0
2019-05-28 12:40:00,114.22,114.3,114.04,114.16,46414.0,114.22,114.3,114.04,114.16,46414.0
2019-05-28 12:50:00,114.16,114.33,114.16,114.26,20009.0,114.16,114.33,114.16,114.26,20009.0
2019-05-28 13:00:00,114.25,114.83,114.25,114.79,62108.0,114.25,114.83,114.25,114.79,62108.0
2019-05-28 13:10:00,114.82,114.86,114.64,114.68,24861.0,114.82,114.86,114.64,114.68,24861.0
2019-05-28 13:20:00,114.71,114.8,114.51,114.6,21765.0,114.71,114.8,114.51,114.6,21765.0
2019-05-28 13:30:00,114.63,114.86,114.58,114.72,24181.0,114.63,114.86,114.58,114.72,24181.0
2019-05-28 13:40:00,114.74,114.99,114.74,114.89,29844.0,114.74,114.99,114.74,114.89,29844.0
2019-05-28 13:50:00,114.89,114.89,114.67,114.73,21488.0,114.89,114.89,114.67,114.73,21488.0
2019-05-28 14:00:00,114.69,114.73,114.4,114.51,41591.0,114.69,114.73,114.4,114.51,41591.0
2019-05-28 14:10:00,114.54,114.56,114.3,114.44,38362.0,114.54,114.56,114.3,114.44,38362.0
2019-05-28 14:20:00,114.45,114.47,114.18,114.29,27767.0,114.45,114.47,114.18,114.29,27767.0
2019-05-28 14:30:00,114.3,114.45,114.26,114.32,20938.0,114.3,114.45,114.26,114.32,20938.0
2019-05-28 14:40:00,114.3,114.41,114.2,114.35,29381.0,114.3,114.41,114.2,114.35,29381.0
2019-05-28 14:50:00,114.35,114.48,114.15,114.47,41868.0,114.35,114.48,114.15,114.47,41868.0
2019-05-28 15:00:00,114.44,114.44,114.25,114.27,31059.0,114.44,114.44,114.25,114.27,31059.0
2019-05-28 15:10:00,114.27,114.45,114.2,114.4,49010.0,114.27,114.45,114.2,114.4,49010.0
2019-05-28 15:20:00,114.41,114.53,114.27,114.35,53599.0,114.41,114.53,114.27,114.35,53599.0
2019-05-28 15:30:00,114.35,114.54,114.28,114.5,60559.0,114.35,114.54,114.28,114.5,60559.0
2019-05-28 15:40:00,114.48,114.59,114.39,114.52,80159.0,114.48,114.59,114.39,114.52,80159.0
2019-05-28 15:50:00,114.55,114.64,114.07,114.1,289132.0,114.55,114.64,114.07,114.1,289132.0
2019-05-29 09:30:00,113.2,113.22,112.31,112.78,416853.0,113.2,113.22,112.31,112.78,416853.0
2019-05-29 09:40:00,112.76,113.54,112.62,113.54,240383.0,112.76,113.54,112.62,113.54,240383.0
2019-05-29 09:50:00,113.52,114.0,113.47,113.78,173565.0,113.52,114.0,113.47,113.78,173565.0
2019-05-29 10:00:00,113.78,113.92,112.98,113.2,254667.0,113.78,113.92,112.98,113.2,254667.0
2019-05-29 10:10:00,113.19,113.34,112.83,112.94,169241.0,113.19,113.34,112.83,112.94,169241.0
2019-05-29 10:20:00,112.98,113.13,112.72,113.0,176447.0,112.98,113.13,112.72,113.0,176447.0
2019-05-29 10:30:00,113.0,113.13,112.74,112.99,105540.0,113.0,113.13,112.74,112.99,105540.0
2019-05-29 10:40:00,113.0,113.06,112.56,112.9,119119.0,113.0,113.06,112.56,112.9,119119.0
2019-05-29 10:50:00,112.88,113.01,112.61,112.75,69540.0,112.88,113.01,112.61,112.75,69540.0
2019-05-29 11:00:00,112.72,112.84,112.56,112.79,88441.0,112.72,112.84,112.56,112.79,88441.0
2019-05-29 11:10:00,112.79,112.85,112.46,112.57,153933.0,112.79,112.85,112.46,112.57,153933.0
2019-05-29 11:20:00,112.57,112.64,112.15,112.29,185072.0,112.57,112.64,112.15,112.29,185072.0
2019-05-29 11:30:00,112.29,112.49,112.2,112.22,95079.0,112.29,112.49,112.2,112.22,95079.0
2019-05-29 11:40:00,112.22,112.76,112.08,112.7,116085.0,112.22,112.76,112.08,112.7,116085.0
2019-05-29 11:50:00,112.7,112.7,112.34,112.57,97760.0,112.7,112.7,112.34,112.57,97760.0
2019-05-29 12:00:00,112.57,112.86,112.48,112.77,44683.0,112.57,112.86,112.48,112.77,44683.0
2019-05-29 12:10:00,112.76,112.78,112.62,112.68,52044.0,112.76,112.78,112.62,112.68,52044.0
2019-05-29 12:20:00,112.67,112.85,112.56,112.83,45819.0,112.67,112.85,112.56,112.83,45819.0
2019-05-29 12:30:00,112.83,113.03,112.67,112.67,104371.0,112.83,113.03,112.67,112.67,104371.0
2019-05-29 12:40:00,112.7,112.84,112.61,112.67,29265.0,112.7,112.84,112.61,112.67,29265.0
2019-05-29 12:50:00,112.68,112.77,112.47,112.5,33388.0,112.68,112.77,112.47,112.5,33388.0
2019-05-29 13:00:00,112.5,113.0,112.49,112.94,41953.0,112.5,113.0,112.49,112.94,41953.0
2019-05-29 13:10:00,112.97,113.01,112.79,112.87,48404.0,112.97,113.01,112.79,112.87,48404.0
2019-05-29 13:20:00,112.86,112.92,112.73,112.88,19725.0,112.86,112.92,112.73,112.88,19725.0
2019-05-29 13:30:00,112.86,113.05,112.78,112.98,65300.0,112.86,113.05,112.78,112.98,65300.0
2019-05-29 13:40:00,112.97,112.97,112.74,112.79,30385.0,112.97,112.97,112.74,112.79,30385.0
2019-05-29 13:50:00,112.77,112.91,112.61,112.65,36211.0,112.77,112.91,112.61,112.65,36211.0
2019-05-29 14:00:00,112.63,112.78,112.5,112.5,29875.0,112.63,112.78,112.5,112.5,29875.0
2019-05-29 14:10:00,112.41,112.45,112.27,112.27,42278.0,112.41,112.45,112.27,112.27,42278.0
2019-05-29 14:20:00,112.27,112.54,112.2,112.54,80981.0,112.27,112.54,112.2,112.54,80981.0
2019-05-29 14:30:00,112.52,112.53,112.31,112.33,47354.0,112.52,112.53,112.31,112.33,47354.0
2019-05-29 14:40:00,112.3,112.53,112.22,112.5,65756.0,112.3,112.53,112.22,112.5,65756.0
2019-05-29 14:50:00,112.5,112.63,112.39,112.57,67958.0,112.5,112.63,112.39,112.57,67958.0
2019-05-29 15:00:00,112.54,112.58,112.44,112.5,54908.0,112.54,112.58,112.44,112.5,54908.0
2019-05-29 15:10:00,112.49,112.57,112.45,112.48,41603.0,112.49,112.57,112.45,112.48,41603.0
2019-05-29 15:20:00,112.5,112.72,112.43,112.72,57923.0,112.5,112.72,112.43,112.72,57923.0
2019-05-29 15:30:00,112.7,113.03,112.64,112.97,158287.0,112.7,113.03,112.64,112.97,158287.0
2019-05-29 15:40:00,112.97,113.08,112.97,113.01,125069.0,112.97,113.08,112.97,113.01,125069.0
2019-05-29 15:50:00,113.0,113.1,112.62,112.95,244230.0,113.0,113.1,112.62,112.95,244230.0
2019-05-30 09:30:00,112.48,113.19,112.25,112.25,206141.0,112.48,113.19,112.25,112.25,206141.0
2019-05-30 09:40:00,112.35,112.62,112.02,112.25,83446.0,112.35,112.62,112.02,112.25,83446.0
2019-05-30 09:50:00,112.27,112.37,111.83,112.17,142321.0,112.27,112.37,111.83,112.17,142321.0
2019-05-30 10:00:00,112.2,112.34,111.68,111.72,121606.0,112.2,112.34,111.68,111.72,121606.0
2019-05-30 10:10:00,111.71,111.71,111.27,111.35,135553.0,111.71,111.71,111.27,111.35,135553.0
2019-05-30 10:20:00,111.32,111.84,111.15,111.8,111355.0,111.32,111.84,111.15,111.8,111355.0
2019-05-30 10:30:00,111.85,111.87,111.51,111.53,58059.0,111.85,111.87,111.51,111.53,58059.0
2019-05-30 10:40:00,111.54,111.66,111.31,111.35,81744.0,111.54,111.66,111.31,111.35,81744.0
2019-05-30 10:50:00,111.35,111.67,111.16,111.67,94642.0,111.35,111.67,111.16,111.67,94642.0
2019-05-30 11:00:00,111.63,111.63,111.26,111.49,70886.0,111.63,111.63,111.26,111.49,70886.0
2019-05-30 11:10:00,111.51,111.77,111.38,111.61,43824.0,111.51,111.77,111.38,111.61,43824.0
2019-05-30 11:20:00,111.63,111.65,111.19,111.22,52959.0,111.63,111.65,111.19,111.22,52959.0
2019-05-30 11:30:00,111.21,111.31,111.1,111.17,67373.0,111.21,111.31,111.1,111.17,67373.0
2019-05-30 11:40:00,111.17,111.4,111.03,111.18,95347.0,111.17,111.4,111.03,111.18,95347.0
2019-05-30 11:50:00,111.18,111.57,111.1,111.53,83216.0,111.18,111.57,111.1,111.53,83216.0
2019-05-30 12:00:00,111.55,111.72,111.3,111.47,71183.0,111.55,111.72,111.3,111.47,71183.0
2019-05-30 12:10:00,111.47,111.61,111.38,111.61,40007.0,111.47,111.61,111.38,111.61,40007.0
2019-05-30 12:20:00,111.61,111.85,111.58,111.74,55887.0,111.61,111.85,111.58,111.74,55887.0
2019-05-30 12:30:00,111.74,111.87,111.65,111.79,71046.0,111.74,111.87,111.65,111.79,71046.0
2019-05-30 12:40:00,111.79,112.17,111.79,112.05,164940.0,111.79,112.17,111.79,112.05,164940.0
2019-05-30 12:50:00,112.07,112.12,111.9,111.97,89709.0,112.07,112.12,111.9,111.97,89709.0
2019-05-30 13:00:00,111.97,112.15,111.93,111.96,82178.0,111.97,112.15,111.93,111.96,82178.0
2019-05-30 13:10:00,111.98,112.0,111.88,111.93,38657.0,111.98,112.0,111.88,111.93,38657.0
2019-05-30 13:20:00,111.93,112.14,111.88,112.06,52280.0,111.93,112.14,111.88,112.06,52280.0
2019-05-30 13:30:00,112.07,112.07,111.83,111.92,34612.0,112.07,112.07,111.83,111.92,34612.0
2019-05-30 13:40:00,111.92,112.1,111.9,112.01,46518.0,111.92,112.1,111.9,112.01,46518.0
2019-05-30 13:50:00,111.97,112.12,111.9,112.08,32079.0,111.97,112.12,111.9,112.08,32079.0
2019-05-30 14:00:00,112.08,112.12,111.91,111.95,32351.0,112.08,112.12,111.91,111.95,32351.0
2019-05-30 14:10:00,111.95,111.97,111.74,111.75,46471.0,111.95,111.97,111.74,111.75,46471.0
2019-05-30 14:20:00,111.78,111.86,111.48,111.56,56864.0,111.78,111.86,111.48,111.56,56864.0
2019-05-30 14:30:00,111.54,111.56,111.38,111.46,45115.0,111.54,111.56,111.38,111.46,45115.0
2019-05-30 14:40:00,111.49,111.72,111.39,111.7,44612.0,111.49,111.72,111.39,111.7,44612.0
2019-05-30 14:50:00,111.75,111.88,111.64,111.78,31707.0,111.75,111.88,111.64,111.78,31707.0
2019-05-30 15:00:00,111.79,111.8,111.43,111.51,48053.0,111.79,111.8,111.43,111.51,48053.0
2019-05-30 15:10:00,111.49,111.55,111.42,111.51,55427.0,111.49,111.55,111.42,111.51,55427.0
2019-05-30 15:20:00,111.51,111.65,111.47,111.61,64557.0,111.51,111.65,111.47,111.61,64557.0
2019-05-30 15:30:00,111.62,111.96,111.49,111.86,80798.0,111.62,111.96,111.49,111.86,80798.0
2019-05-30 15:40:00,111.88,111.94,111.77,111.88,76502.0,111.88,111.94,111.77,111.88,76502.0
2019-05-30 15:50:00,111.85,111.9,111.54,111.9,273480.0,111.85,111.9,111.54,111.9,273480.0
2019-05-31 09:30:00,110.0,110.41,108.75,110.34,302242.0,110.0,110.41,108.75,110.34,302242.0
2019-05-31 09:40:00,110.28,110.28,109.73,109.85,86670.0,110.28,110.28,109.73,109.85,86670.0
2019-05-31 09:50:00,109.83,110.56,109.77,110.45,175071.0,109.83,110.56,109.77,110.45,175071.0
2019-05-31 10:00:00,110.43,110.5,109.45,109.47,106640.0,110.43,110.5,109.45,109.47,106640.0
2019-05-31 10:10:00,109.54,109.93,109.3,109.63,59815.0,109.54,109.93,109.3,109.63,59815.0
2019-05-31 10:20:00,109.67,110.11,109.65,110.06,56976.0,109.67,110.11,109.65,110.06,56976.0
2019-05-31 10:30:00,110.1,110.52,109.99,110.39,153180.0,110.1,110.52,109.99,110.39,153180.0
2019-05-31 10:40:00,110.35,110.4,110.06,110.38,46029.0,110.35,110.4,110.06,110.38,46029.0
2019-05-31 10:50:00,110.46,110.52,110.04,110.39,106695.0,110.46,110.52,110.04,110.39,106695.0
2019-05-31 11:00:00,110.39,110.44,110.07,110.39,294950.0,110.39,110.44,110.07,110.39,294950.0
2019-05-31 11:10:00,110.39,111.01,110.37,110.88,143798.0,110.39,111.01,110.37,110.88,143798.0
2019-05-31 11:20:00,110.88,111.08,110.71,110.82,123983.0,110.88,111.08,110.71,110.82,123983.0
2019-05-31 11:30:00,110.84,111.02,110.32,110.57,89772.0,110.84,111.02,110.32,110.57,89772.0
2019-05-31 11:40:00,110.57,110.61,110.13,110.42,90075.0,110.57,110.61,110.13,110.42,90075.0
2019-05-31 11:50:00,110.41,110.48,110.24,110.48,62374.0,110.41,110.48,110.24,110.48,62374.0
2019-05-31 12:00:00,110.48,110.64,110.4,110.53,56252.0,110.48,110.64,110.4,110.53,56252.0
2019-05-31 12:10:00,110.53,110.58,110.34,110.42,71995.0,110.53,110.58,110.34,110.42,71995.0
2019-05-31 12:20:00,110.42,110.44,110.14,110.33,55566.0,110.42,110.44,110.14,110.33,55566.0
2019-05-31 12:30:00,110.33,110.41,110.2,110.24,51462.0,110.33,110.41,110.2,110.24,51462.0
2019-05-31 12:40:00,110.27,110.29,110.13,110.13,51390.0,110.27,110.29,110.13,110.13,51390.0
2019-05-31 12:50:00,110.14,110.23,109.9,110.02,71984.0,110.14,110.23,109.9,110.02,71984.0
2019-05-31 13:00:00,110.04,110.16,109.96,110.13,91161.0,110.04,110.16,109.96,110.13,91161.0
2019-05-31 13:10:00,110.13,110.67,110.13,110.67,79923.0,110.13,110.67,110.13,110.67,79923.0
2019-05-31 13:20:00,110.62,110.88,110.6,110.83,49124.0,110.62,110.88,110.6,110.83,49124.0
2019-05-31 13:30:00,110.83,110.97,110.82,110.93,51126.0,110.83,110.97,110.82,110.93,51126.0
2019-05-31 13:40:00,110.93,111.07,110.78,111.04,51498.0,110.93,111.07,110.78,111.04,51498.0
2019-05-31 13:50:00,111.0,111.04,110.85,110.96,38626.0,111.0,111.04,110.85,110.96,38626.0
2019-05-31 14:00:00,110.96,111.02,110.7,111.02,58245.0,110.96,111.02,110.7,111.02,58245.0
2019-05-31 14:10:00,111.0,111.01,110.82,110.86,39678.0,111.0,111.01,110.82,110.86,39678.0
2019-05-31 14:20:00,110.84,110.87,110.67,110.75,25703.0,110.84,110.87,110.67,110.75,25703.0
2019-05-31 14:30:00,110.74,110.92,110.73,110.87,40065.0,110.74,110.92,110.73,110.87,40065.0
2019-05-31 14:40:00,110.85,111.14,110.83,110.99,42628.0,110.85,111.14,110.83,110.99,42628.0
2019-05-31 14:50:00,110.98,111.1,110.7,110.75,43327.0,110.98,111.1,110.7,110.75,43327.0
2019-05-31 15:00:00,110.73,110.74,110.51,110.51,84350.0,110.73,110.74,110.51,110.51,84350.0
2019-05-31 15:10:00,110.53,110.55,110.19,110.2,58879.0,110.53,110.55,110.19,110.2,58879.0
2019-05-31 15:20:00,110.21,110.42,110.2,110.3,100295.0,110.21,110.42,110.2,110.3,100295.0
2019-05-31 15:30:00,110.29,110.44,110.23,110.27,98626.0,110.29,110.44,110.23,110.27,98626.0
2019-05-31 15:40:00,110.28,110.62,110.25,110.51,213322.0,110.28,110.62,110.25,110.51,213322.0
2019-05-31 15:50:00,110.5,110.62,109.96,109.99,419725.0,110.5,110.62,109.96,109.99,419725.0
2019-06-03 09:30:00,109.76,110.2,108.65,109.91,232397.0,109.76,110.2,108.65,109.91,232397.0
2019-06-03 09:40:00,109.88,110.25,109.55,109.83,98726.0,109.88,110.25,109.55,109.83,98726.0
2019-06-03 09:50:00,109.89,110.26,109.62,109.77,65686.0,109.89,110.26,109.62,109.77,65686.0
2019-06-03 10:00:00,109.75,109.79,109.0,109.05,90301.0,109.75,109.79,109.0,109.05,90301.0
2019-06-03 10:10:00,109.01,109.28,108.72,109.05,124556.0,109.01,109.28,108.72,109.05,124556.0
2019-06-03 10:20:00,108.97,109.05,108.83,108.95,61921.0,108.97,109.05,108.83,108.95,61921.0
2019-06-03 10:30:00,109.0,109.05,108.47,108.7,139896.0,109.0,109.05,108.47,108.7,139896.0
2019-06-03 10:40:00,108.66,108.91,108.51,108.69,64952.0,108.66,108.91,108.51,108.69,64952.0
2019-06-03 10:50:00,108.66,108.73,108.35,108.53,102018.0,108.66,108.73,108.35,108.53,102018.0
2019-06-03 11:00:00,108.55,108.55,108.31,108.45,90464.0,108.55,108.55,108.31,108.45,90464.0
2019-06-03 11:10:00,108.47,108.52,107.85,108.0,166086.0,108.47,108.52,107.85,108.0,166086.0
2019-06-03 11:20:00,107.98,108.24,107.8,107.85,198336.0,107.98,108.24,107.8,107.85,198336.0
2019-06-03 11:30:00,107.84,108.17,107.82,107.96,67247.0,107.84,108.17,107.82,107.96,67247.0
2019-06-03 11:40:00,107.96,108.05,107.81,107.89,60670.0,107.96,108.05,107.81,107.89,60670.0
2019-06-03 11:50:00,107.92,108.02,107.71,107.72,80902.0,107.92,108.02,107.71,107.72,80902.0
2019-06-03 12:00:00,107.7,107.81,107.47,107.58,95753.0,107.7,107.81,107.47,107.58,95753.0
2019-06-03 12:10:00,107.6,107.78,107.48,107.65,60131.0,107.6,107.78,107.48,107.65,60131.0
2019-06-03 12:20:00,107.61,107.65,107.32,107.32,95129.0,107.61,107.65,107.32,107.32,95129.0
2019-06-03 12:30:00,107.35,107.78,107.18,107.65,116715.0,107.35,107.78,107.18,107.65,116715.0
2019-06-03 12:40:00,107.65,107.88,107.61,107.78,73216.0,107.65,107.88,107.61,107.78,73216.0
2019-06-03 12:50:00,107.76,107.96,107.73,107.76,47840.0,107.76,107.96,107.73,107.76,47840.0
2019-06-03 13:00:00,107.79,107.84,107.57,107.84,52714.0,107.79,107.84,107.57,107.84,52714.0
2019-06-03 13:10:00,107.89,107.95,107.67,107.72,31972.0,107.89,107.95,107.67,107.72,31972.0
2019-06-03 13:20:00,107.7,108.2,107.62,107.82,78118.0,107.7,108.2,107.62,107.82,78118.0
2019-06-03 13:30:00,107.81,107.86,107.36,107.41,46446.0,107.81,107.86,107.36,107.41,46446.0
2019-06-03 13:40:00,107.43,107.67,107.28,107.4,33671.0,107.43,107.67,107.28,107.4,33671.0
2019-06-03 13:50:00,107.41,107.77,107.4,107.68,30433.0,107.41,107.77,107.4,107.68,30433.0
2019-06-03 14:00:00,107.69,107.8,107.56,107.75,51791.0,107.69,107.8,107.56,107.75,51791.0
2019-06-03 14:10:00,107.77,107.79,107.42,107.43,231207.0,107.77,107.79,107.42,107.43,231207.0
2019-06-03 14:20:00,107.5,107.8,107.47,107.55,40897.0,107.5,107.8,107.47,107.55,40897.0
2019-06-03 14:30:00,107.58,107.7,107.37,107.37,74366.0,107.58,107.7,107.37,107.37,74366.0
2019-06-03 14:40:00,107.35,107.41,107.1,107.27,135549.0,107.35,107.41,107.1,107.27,135549.0
2019-06-03 14:50:00,107.2,107.37,106.99,107.19,78061.0,107.2,107.37,106.99,107.19,78061.0
2019-06-03 15:00:00,107.23,107.33,107.05,107.11,114845.0,107.23,107.33,107.05,107.11,114845.0
2019-06-03 15:10:00,107.1,107.41,106.8,107.38,172277.0,107.1,107.41,106.8,107.38,172277.0
2019-06-03 15:20:00,107.39,107.51,107.04,107.14,55810.0,107.39,107.51,107.04,107.14,55810.0
2019-06-03 15:30:00,107.12,107.12,106.89,106.98,131691.0,107.12,107.12,106.89,106.98,131691.0
2019-06-03 15:40:00,107.0,107.29,107.0,107.04,171994.0,107.0,107.29,107.0,107.04,171994.0
2019-06-03 15:50:00,107.06,108.0,107.0,107.78,528371.0,107.06,108.0,107.0,107.78,528371.0
2019-06-04 09:30:00,108.18,108.5,107.11,107.66,322687.0,108.18,108.5,107.11,107.66,322687.0
2019-06-04 09:40:00,107.65,108.23,107.46,108.0,105632.0,107.65,108.23,107.46,108.0,105632.0
2019-06-04 09:50:00,108.07,109.06,107.95,108.91,125218.0,108.07,109.06,107.95,108.91,125218.0
2019-06-04 10:00:00,108.86,109.17,108.57,109.05,117711.0,108.86,109.17,108.57,109.05,117711.0
2019-06-04 10:10:00,109.0,109.5,108.99,109.42,268016.0,109.0,109.5,108.99,109.42,268016.0
2019-06-04 10:20:00,109.38,110.12,109.38,110.04,228579.0,109.38,110.12,109.38,110.04,228579.0
2019-06-04 10:30:00,110.07,110.19,110.01,110.08,73985.0,110.07,110.19,110.01,110.08,73985.0
2019-06-04 10:40:00,110.13,110.21,109.76,109.8,105516.0,110.13,110.21,109.76,109.8,105516.0
2019-06-04 10:50:00,109.81,110.62,109.73,110.5,170986.0,109.81,110.62,109.73,110.5,170986.0
2019-06-04 11:00:00,110.49,111.23,110.41,111.22,209582.0,110.49,111.23,110.41,111.22,209582.0
2019-06-04 11:10:00,111.23,111.27,110.84,110.96,72755.0,111.23,111.27,110.84,110.96,72755.0
2019-06-04 11:20:00,110.96,111.79,110.93,111.73,118456.0,110.96,111.79,110.93,111.73,118456.0
2019-06-04 11:30:00,111.77,112.02,111.58,111.58,93804.0,111.77,112.02,111.58,111.58,93804.0
2019-06-04 11:40:00,111.6,112.32,111.6,112.05,92346.0,111.6,112.32,111.6,112.05,92346.0
2019-06-04 11:50:00,112.03,112.04,111.55,111.88,73570.0,112.03,112.04,111.55,111.88,73570.0
2019-06-04 12:00:00,111.86,112.22,111.86,112.12,89966.0,111.86,112.22,111.86,112.12,89966.0
2019-06-04 12:10:00,112.1,112.12,111.92,112.05,78167.0,112.1,112.12,111.92,112.05,78167.0
2019-06-04 12:20:00,112.05,112.09,111.87,111.87,67531.0,112.05,112.09,111.87,111.87,67531.0
2019-06-04 12:30:00,111.9,112.0,111.66,111.7,63986.0,111.9,112.0,111.66,111.7,63986.0
2019-06-04 12:40:00,111.69,111.95,111.5,111.84,59452.0,111.69,111.95,111.5,111.84,59452.0
2019-06-04 12:50:00,111.87,111.88,111.45,111.45,36951.0,111.87,111.88,111.45,111.45,36951.0
2019-06-04 13:00:00,111.44,111.64,111.37,111.49,68250.0,111.44,111.64,111.37,111.49,68250.0
2019-06-04 13:10:00,111.5,111.58,111.11,111.31,83310.0,111.5,111.58,111.11,111.31,83310.0
2019-06-04 13:20:00,111.31,111.33,111.09,111.24,39346.0,111.31,111.33,111.09,111.24,39346.0
2019-06-04 13:30:00,111.24,111.3,110.94,111.05,44522.0,111.24,111.3,110.94,111.05,44522.0
2019-06-04 13:40:00,111.04,111.25,110.96,111.21,40389.0,111.04,111.25,110.96,111.21,40389.0
2019-06-04 13:50:00,111.23,111.59,111.12,111.51,33899.0,111.23,111.59,111.12,111.51,33899.0
2019-06-04 14:00:00,111.51,111.52,111.17,111.31,30734.0,111.51,111.52,111.17,111.31,30734.0
2019-06-04 14:10:00,111.34,111.34,111.08,111.11,23248.0,111.34,111.34,111.08,111.11,23248.0
2019-06-04 14:20:00,111.13,111.25,111.09,111.22,43813.0,111.13,111.25,111.09,111.22,43813.0
2019-06-04 14:30:00,111.2,111.38,111.09,111.21,37804.0,111.2,111.38,111.09,111.21,37804.0
2019-06-04 14:40:00,111.23,111.4,111.22,111.28,31513.0,111.23,111.4,111.22,111.28,31513.0
2019-06-04 14:50:00,111.29,111.36,111.24,111.29,37069.0,111.29,111.36,111.24,111.29,37069.0
2019-06-04 15:00:00,111.29,111.45,111.29,111.37,43848.0,111.29,111.45,111.29,111.37,43848.0
2019-06-04 15:10:00,111.35,111.54,111.35,111.52,83171.0,111.35,111.54,111.35,111.52,83171.0
2019-06-04 15:20:00,111.53,111.58,111.47,111.49,66634.0,111.53,111.58,111.47,111.49,66634.0
2019-06-04 15:30:00,111.5,111.5,111.38,111.48,81156.0,111.5,111.5,111.38,111.48,81156.0
2019-06-04 15:40:00,111.47,111.55,111.25,111.5,128247.0,111.47,111.55,111.25,111.5,128247.0
2019-06-04 15:50:00,111.49,111.52,111.39,111.43,263236.0,111.49,111.52,111.39,111.43,263236.0
2019-06-05 09:30:00,111.63,111.75,109.6,109.66,223528.0,111.63,111.75,109.6,109.66,223528.0
2019-06-05 09:40:00,109.67,109.8,108.3,108.41,204309.0,109.67,109.8,108.3,108.41,204309.0
2019-06-05 09:50:00,108.44,108.65,108.15,108.21,183243.0,108.44,108.65,108.15,108.21,183243.0
2019-06-05 10:00:00,108.28,108.58,107.62,107.88,183463.0,108.28,108.58,107.62,107.88,183463.0
2019-06-05 10:10:00,107.94,108.13,107.46,107.64,184600.0,107.94,108.13,107.46,107.64,184600.0
2019-06-05 10:20:00,107.62,107.99,107.46,107.84,192949.0,107.62,107.99,107.46,107.84,192949.0
2019-06-05 10:30:00,107.83,107.84,107.38,107.58,153257.0,107.83,107.84,107.38,107.58,153257.0
2019-06-05 10:40:00,107.58,107.75,107.35,107.43,125628.0,107.58,107.75,107.35,107.43,125628.0
2019-06-05 10:50:00,107.44,107.59,107.37,107.53,108451.0,107.44,107.59,107.37,107.53,108451.0
2019-06-05 11:00:00,107.54,107.89,107.53,107.75,73242.0,107.54,107.89,107.53,107.75,73242.0
2019-06-05 11:10:00,107.72,108.09,107.69,107.94,65842.0,107.72,108.09,107.69,107.94,65842.0
2019-06-05 11:20:00,107.94,108.27,107.8,107.98,97473.0,107.94,108.27,107.8,107.98,97473.0
2019-06-05 11:30:00,107.98,108.15,107.95,108.07,62792.0,107.98,108.15,107.95,108.07,62792.0
2019-06-05 11:40:00,108.07,108.11,107.89,107.98,63736.0,108.07,108.11,107.89,107.98,63736.0
2019-06-05 11:50:00,107.96,108.35,107.93,108.27,96210.0,107.96,108.35,107.93,108.27,96210.0
2019-06-05 12:00:00,108.27,108.35,108.11,108.14,60505.0,108.27,108.35,108.11,108.14,60505.0
2019-06-05 12:10:00,108.14,108.65,108.1,108.46,111009.0,108.14,108.65,108.1,108.46,111009.0
2019-06-05 12:20:00,108.46,108.67,108.29,108.34,50969.0,108.46,108.67,108.29,108.34,50969.0
2019-06-05 12:30:00,108.34,108.36,108.05,108.29,56707.0,108.34,108.36,108.05,108.29,56707.0
2019-06-05 12:40:00,108.32,108.48,108.21,108.28,50537.0,108.32,108.48,108.21,108.28,50537.0
2019-06-05 12:50:00,108.28,108.32,108.04,108.05,27345.0,108.28,108.32,108.04,108.05,27345.0
2019-06-05 13:00:00,108.07,108.32,108.05,108.3,27920.0,108.07,108.32,108.05,108.3,27920.0
2019-06-05 13:10:00,108.3,108.51,108.27,108.37,26697.0,108.3,108.51,108.27,108.37,26697.0
2019-06-05 13:20:00,108.35,108.63,108.32,108.63,32887.0,108.35,108.63,108.32,108.63,32887.0
2019-06-05 13:30:00,108.65,109.06,108.64,108.88,50704.0,108.65,109.06,108.64,108.88,50704.0
2019-06-05 13:40:00,108.85,109.0,108.69,108.75,21778.0,108.85,109.0,108.69,108.75,21778.0
2019-06-05 13:50:00,108.71,108.71,108.49,108.54,24996.0,108.71,108.71,108.49,108.54,24996.0
2019-06-05 14:00:00,108.49,108.6,108.35,108.56,39491.0,108.49,108.6,108.35,108.56,39491.0
2019-06-05 14:10:00,108.57,108.66,108.25,108.36,26004.0,108.57,108.66,108.25,108.36,26004.0
2019-06-05 14:20:00,108.38,108.42,108.25,108.4,22976.0,108.38,108.42,108.25,108.4,22976.0
2019-06-05 14:30:00,108.4,108.62,108.27,108.48,31854.0,108.4,108.62,108.27,108.48,31854.0
2019-06-05 14:40:00,108.48,108.62,108.41,108.45,39181.0,108.48,108.62,108.41,108.45,39181.0
2019-06-05 14:50:00,108.45,108.56,108.34,108.34,44294.0,108.45,108.56,108.34,108.34,44294.0
2019-06-05 15:00:00,108.33,108.79,108.33,108.63,50119.0,108.33,108.79,108.33,108.63,50119.0
2019-06-05 15:10:00,108.64,108.83,108.56,108.81,33876.0,108.64,108.83,108.56,108.81,33876.0
2019-06-05 15:20:00,108.85,108.96,108.75,108.81,40383.0,108.85,108.96,108.75,108.81,40383.0
2019-06-05 15:30:00,108.82,108.84,108.64,108.82,73568.0,108.82,108.84,108.64,108.82,73568.0
2019-06-05 15:40:00,108.83,109.17,108.83,108.95,77906.0,108.83,109.17,108.83,108.95,77906.0
2019-06-05 15:50:00,108.96,109.41,108.89,109.14,337120.0,108.96,109.41,108.89,109.14,337120.0
2019-06-06 09:30:00,109.1,109.45,108.1,109.36,161633.0,109.1,109.45,108.1,109.36,161633.0
2019-06-06 09:40:00,109.31,109.49,109.0,109.29,65607.0,109.31,109.49,109.0,109.29,65607.0
2019-06-06 09:50:00,109.35,109.63,109.33,109.47,44566.0,109.35,109.63,109.33,109.47,44566.0
2019-06-06 10:00:00,109.45,109.5,108.46,108.48,102517.0,109.45,109.5,108.46,108.48,102517.0
2019-06-06 10:10:00,108.52,108.72,108.38,108.45,41334.0,108.52,108.72,108.38,108.45,41334.0
2019-06-06 10:20:00,108.48,108.48,108.14,108.24,39300.0,108.48,108.48,108.14,108.24,39300.0
2019-06-06 10:30:00,108.28,109.0,108.12,108.95,38668.0,108.28,109.0,108.12,108.95,38668.0
2019-06-06 10:40:00,108.96,109.17,108.68,108.83,33647.0,108.96,109.17,108.68,108.83,33647.0
2019-06-06 10:50:00,108.82,109.14,108.66,108.66,48449.0,108.82,109.14,108.66,108.66,48449.0
2019-06-06 11:00:00,108.66,108.87,108.49,108.85,17907.0,108.66,108.87,108.49,108.85,17907.0
2019-06-06 11:10:00,108.83,108.83,108.54,108.82,23153.0,108.83,108.83,108.54,108.82,23153.0
2019-06-06 11:20:00,108.81,108.82,108.36,108.44,31373.0,108.81,108.82,108.36,108.44,31373.0
2019-06-06 11:30:00,108.44,108.71,108.32,108.44,49272.0,108.44,108.71,108.32,108.44,49272.0
2019-06-06 11:40:00,108.39,108.59,108.11,108.16,41371.0,108.39,108.59,108.11,108.16,41371.0
2019-06-06 11:50:00,108.2,108.38,108.02,108.02,40351.0,108.2,108.38,108.02,108.02,40351.0
2019-06-06 12:00:00,108.09,108.2,107.89,108.2,38908.0,108.09,108.2,107.89,108.2,38908.0
2019-06-06 12:10:00,108.17,108.31,108.01,108.11,53482.0,108.17,108.31,108.01,108.11,53482.0
2019-06-06 12:20:00,108.06,108.09,107.83,107.84,24313.0,108.06,108.09,107.83,107.84,24313.0
2019-06-06 12:30:00,107.81,107.95,107.66,107.85,51683.0,107.81,107.95,107.66,107.85,51683.0
2019-06-06 12:40:00,107.83,108.58,107.83,108.56,34842.0,107.83,108.58,107.83,108.56,34842.0
2019-06-06 12:50:00,108.53,108.53,108.31,108.31,13808.0,108.53,108.53,108.31,108.31,13808.0
2019-06-06 13:00:00,108.34,108.58,108.31,108.36,50097.0,108.34,108.58,108.31,108.36,50097.0
2019-06-06 13:10:00,108.33,108.48,108.31,108.31,20430.0,108.33,108.48,108.31,108.31,20430.0
2019-06-06 13:20:00,108.31,108.32,108.16,108.27,22541.0,108.31,108.32,108.16,108.27,22541.0
2019-06-06 13:30:00,108.33,108.42,108.13,108.42,30925.0,108.33,108.42,108.13,108.42,30925.0
2019-06-06 13:40:00,108.4,108.66,108.27,108.48,59523.0,108.4,108.66,108.27,108.48,59523.0
2019-06-06 13:50:00,108.49,108.67,108.38,108.41,20944.0,108.49,108.67,108.38,108.41,20944.0
2019-06-06 14:00:00,108.4,108.95,108.36,108.91,17636.0,108.4,108.95,108.36,108.91,17636.0
2019-06-06 14:10:00,108.93,108.95,108.81,108.82,9969.0,108.93,108.95,108.81,108.82,9969.0
2019-06-06 14:20:00,108.83,108.98,108.83,108.92,15583.0,108.83,108.98,108.83,108.92,15583.0
2019-06-06 14:30:00,108.93,109.39,108.85,109.19,44855.0,108.93,109.39,108.85,109.19,44855.0
2019-06-06 14:40:00,109.15,109.24,108.86,108.86,27691.0,109.15,109.24,108.86,108.86,27691.0
2019-06-06 14:50:00,108.87,108.89,108.49,108.56,51757.0,108.87,108.89,108.49,108.56,51757.0
2019-06-06 15:00:00,108.61,108.68,108.51,108.51,23491.0,108.61,108.68,108.51,108.51,23491.0
2019-06-06 15:10:00,108.54,108.67,108.47,108.67,25177.0,108.54,108.67,108.47,108.67,25177.0
2019-06-06 15:20:00,108.67,108.92,108.64,108.86,33012.0,108.67,108.92,108.64,108.86,33012.0
2019-06-06 15:30:00,108.83,108.95,108.78,108.88,55739.0,108.83,108.95,108.78,108.88,55739.0
2019-06-06 15:40:00,108.87,108.87,108.5,108.59,111148.0,108.87,108.87,108.5,108.59,111148.0
2019-06-06 15:50:00,108.6,108.9,108.48,108.87,204379.0,108.6,108.9,108.48,108.87,204379.0
2019-06-07 09:30:00,109.1,110.24,109.03,109.69,143150.0,109.1,110.24,109.03,109.69,143150.0
2019-06-07 09:40:00,109.7,110.11,109.28,109.3,71815.0,109.7,110.11,109.28,109.3,71815.0
2019-06-07 09:50:00,109.35,109.61,109.12,109.45,61232.0,109.35,109.61,109.12,109.45,61232.0
2019-06-07 10:00:00,109.45,110.41,109.43,110.04,197260.0,109.45,110.41,109.43,110.04,197260.0
2019-06-07 10:10:00,110.0,110.09,109.43,109.84,69350.0,110.0,110.09,109.43,109.84,69350.0
2019-06-07 10:20:00,109.9,110.26,109.62,110.1,40715.0,109.9,110.26,109.62,110.1,40715.0
2019-06-07 10:30:00,110.14,110.5,109.96,110.3,47768.0,110.14,110.5,109.96,110.3,47768.0
2019-06-07 10:40:00,110.26,110.5,110.09,110.32,62956.0,110.26,110.5,110.09,110.32,62956.0
2019-06-07 10:50:00,110.29,110.57,110.12,110.57,84244.0,110.29,110.57,110.12,110.57,84244.0
2019-06-07 11:00:00,110.53,110.53,110.23,110.4,52871.0,110.53,110.53,110.23,110.4,52871.0
2019-06-07 11:10:00,110.41,110.41,109.97,110.24,57390.0,110.41,110.41,109.97,110.24,57390.0
2019-06-07 11:20:00,110.27,110.47,110.18,110.24,51288.0,110.27,110.47,110.18,110.24,51288.0
2019-06-07 11:30:00,110.29,110.35,109.99,110.16,32156.0,110.29,110.35,109.99,110.16,32156.0
2019-06-07 11:40:00,110.18,110.19,109.96,109.97,19586.0,110.18,110.19,109.96,109.97,19586.0
2019-06-07 11:50:00,109.98,110.0,109.65,109.69,20297.0,109.98,110.0,109.65,109.69,20297.0
2019-06-07 12:00:00,109.64,110.0,109.64,110.0,15828.0,109.64,110.0,109.64,110.0,15828.0
2019-06-07 12:10:00,110.02,110.44,109.91,110.39,42209.0,110.02,110.44,109.91,110.39,42209.0
2019-06-07 12:20:00,110.36,110.45,110.18,110.45,27157.0,110.36,110.45,110.18,110.45,27157.0
2019-06-07 12:30:00,110.44,110.53,110.38,110.5,21806.0,110.44,110.53,110.38,110.5,21806.0
2019-06-07 12:40:00,110.5,110.65,110.46,110.62,19848.0,110.5,110.65,110.46,110.62,19848.0
2019-06-07 12:50:00,110.62,110.62,110.4,110.48,22396.0,110.62,110.62,110.4,110.48,22396.0
2019-06-07 13:00:00,110.45,110.58,110.41,110.52,24489.0,110.45,110.58,110.41,110.52,24489.0
2019-06-07 13:10:00,110.52,110.54,110.28,110.36,18114.0,110.52,110.54,110.28,110.36,18114.0
2019-06-07 13:20:00,110.35,110.35,110.12,110.16,14978.0,110.35,110.35,110.12,110.16,14978.0
2019-06-07 13:30:00,110.19,110.31,110.16,110.28,9839.0,110.19,110.31,110.16,110.28,9839.0
2019-06-07 13:40:00,110.3,110.33,110.17,110.24,20262.0,110.3,110.33,110.17,110.24,20262.0
2019-06-07 13:50:00,110.24,110.52,110.24,110.51,22813.0,110.24,110.52,110.24,110.51,22813.0
2019-06-07 14:00:00,110.51,110.58,110.41,110.51,23629.0,110.51,110.58,110.41,110.51,23629.0
2019-06-07 14:10:00,110.54,110.64,110.49,110.49,13607.0,110.54,110.64,110.49,110.49,13607.0
2019-06-07 14:20:00,110.48,110.5,110.24,110.24,27759.0,110.48,110.5,110.24,110.24,27759.0
2019-06-07 14:30:00,110.27,110.29,110.13,110.23,27517.0,110.27,110.29,110.13,110.23,27517.0
2019-06-07 14:40:00,110.25,110.29,110.07,110.1,17921.0,110.25,110.29,110.07,110.1,17921.0
2019-06-07 14:50:00,110.06,110.18,110.05,110.1,18716.0,110.06,110.18,110.05,110.1,18716.0
2019-06-07 15:00:00,110.13,110.2,110.06,110.09,32787.0,110.13,110.2,110.06,110.09,32787.0
2019-06-07 15:10:00,110.09,110.25,110.04,110.14,27499.0,110.09,110.25,110.04,110.14,27499.0
2019-06-07 15:20:00,110.16,110.3,110.1,110.18,37752.0,110.16,110.3,110.1,110.18,37752.0
2019-06-07 15:30:00,110.18,110.21,110.03,110.04,35595.0,110.18,110.21,110.03,110.04,35595.0
2019-06-07 15:40:00,110.02,110.04,109.77,109.93,83008.0,110.02,110.04,109.77,109.93,83008.0
2019-06-07 15:50:00,109.96,109.99,109.65,109.81,194626.0,109.96,109.99,109.65,109.81,194626.0
2019-06-10 09:30:00,111.28,112.41,111.0,112.2,307881.0,111.28,112.41,111.0,112.2,307881.0
2019-06-10 09:40:00,112.27,112.36,111.76,111.76,112772.0,112.27,112.36,111.76,111.76,112772.0
2019-06-10 09:50:00,111.83,112.65,111.78,112.31,84835.0,111.83,112.65,111.78,112.31,84835.0
2019-06-10 10:00:00,112.33,112.34,112.01,112.12,70311.0,112.33,112.34,112.01,112.12,70311.0
2019-06-10 10:10:00,112.12,112.38,112.06,112.32,50509.0,112.12,112.38,112.06,112.32,50509.0
2019-06-10 10:20:00,112.35,112.4,112.0,112.12,61752.0,112.35,112.4,112.0,112.12,61752.0
2019-06-10 10:30:00,112.13,112.67,111.95,112.06,172275.0,112.13,112.67,111.95,112.06,172275.0
2019-06-10 10:40:00,112.02,112.7,111.98,112.56,124623.0,112.02,112.7,111.98,112.56,124623.0
2019-06-10 10:50:00,112.52,112.96,112.42,112.8,123139.0,112.52,112.96,112.42,112.8,123139.0
2019-06-10 11:00:00,112.8,113.24,112.79,113.11,154417.0,112.8,113.24,112.79,113.11,154417.0
2019-06-10 11:10:00,113.14,113.37,112.98,113.05,101354.0,113.14,113.37,112.98,113.05,101354.0
2019-06-10 11:20:00,113.02,113.06,112.73,112.74,61416.0,113.02,113.06,112.73,112.74,61416.0
2019-06-10 11:30:00,112.75,112.94,112.73,112.85,40027.0,112.75,112.94,112.73,112.85,40027.0
2019-06-10 11:40:00,112.84,113.17,112.84,113.1,60307.0,112.84,113.17,112.84,113.1,60307.0
2019-06-10 11:50:00,113.12,113.4,113.05,113.35,66750.0,113.12,113.4,113.05,113.35,66750.0
2019-06-10 12:00:00,113.39,113.66,113.25,113.36,107099.0,113.39,113.66,113.25,113.36,107099.0
2019-06-10 12:10:00,113.37,113.59,113.24,113.4,69239.0,113.37,113.59,113.24,113.4,69239.0
2019-06-10 12:20:00,113.4,113.41,112.86,112.89,89585.0,113.4,113.41,112.86,112.89,89585.0
2019-06-10 12:30:00,112.89,113.23,112.85,113.16,32191.0,112.89,113.23,112.85,113.16,32191.0
2019-06-10 12:40:00,113.14,113.16,112.91,112.99,27015.0,113.14,113.16,112.91,112.99,27015.0
2019-06-10 12:50:00,113.01,113.03,112.72,112.89,39914.0,113.01,113.03,112.72,112.89,39914.0
2019-06-10 13:00:00,112.92,113.07,112.78,113.02,26088.0,112.92,113.07,112.78,113.02,26088.0
2019-06-10 13:10:00,113.01,113.1,112.86,112.9,31962.0,113.01,113.1,112.86,112.9,31962.0
2019-06-10 13:20:00,112.88,113.04,112.87,112.98,27115.0,112.88,113.04,112.87,112.98,27115.0
2019-06-10 13:30:00,112.97,113.06,112.88,112.95,25110.0,112.97,113.06,112.88,112.95,25110.0
2019-06-10 13:40:00,112.95,112.99,112.63,112.71,35379.0,112.95,112.99,112.63,112.71,35379.0
2019-06-10 13:50:00,112.69,112.72,112.55,112.68,40840.0,112.69,112.72,112.55,112.68,40840.0
2019-06-10 14:00:00,112.66,112.69,112.49,112.62,81260.0,112.66,112.69,112.49,112.62,81260.0
2019-06-10 14:10:00,112.63,112.64,112.32,112.47,50175.0,112.63,112.64,112.32,112.47,50175.0
2019-06-10 14:20:00,112.51,112.81,112.5,112.73,34511.0,112.51,112.81,112.5,112.73,34511.0
2019-06-10 14:30:00,112.76,112.85,112.57,112.65,29998.0,112.76,112.85,112.57,112.65,29998.0
2019-06-10 14:40:00,112.69,112.71,112.56,112.66,24643.0,112.69,112.71,112.56,112.66,24643.0
2019-06-10 14:50:00,112.62,112.79,112.61,112.75,26979.0,112.62,112.79,112.61,112.75,26979.0
2019-06-10 15:00:00,112.74,112.74,112.47,112.54,25157.0,112.74,112.74,112.47,112.54,25157.0
2019-06-10 15:10:00,112.57,112.6,112.3,112.37,32584.0,112.57,112.6,112.3,112.37,32584.0
2019-06-10 15:20:00,112.4,112.41,112.1,112.12,44858.0,112.4,112.41,112.1,112.12,44858.0
2019-06-10 15:30:00,112.12,112.29,112.04,112.07,68992.0,112.12,112.29,112.04,112.07,68992.0
2019-06-10 15:40:00,112.07,112.08,111.79,111.85,69296.0,112.07,112.08,111.79,111.85,69296.0
2019-06-10 15:50:00,111.85,112.12,111.58,111.77,256798.0,111.85,112.12,111.58,111.77,256798.0
2019-06-11 09:30:00,113.93,115.19,113.81,114.93,462142.0,113.93,115.19,113.81,114.93,462142.0
2019-06-11 09:40:00,114.9,115.18,114.74,115.01,160418.0,114.9,115.18,114.74,115.01,160418.0
2019-06-11 09:50:00,115.0,115.58,114.76,115.11,186486.0,115.0,115.58,114.76,115.11,186486.0
2019-06-11 10:00:00,115.17,115.75,115.0,115.24,172586.0,115.17,115.75,115.0,115.24,172586.0
2019-06-11 10:10:00,115.23,115.47,114.85,115.24,133320.0,115.23,115.47,114.85,115.24,133320.0
2019-06-11 10:20:00,115.24,116.4,115.19,116.37,307229.0,115.24,116.4,115.19,116.37,307229.0
2019-06-11 10:30:00,116.39,117.39,116.1,117.32,343912.0,116.39,117.39,116.1,117.32,343912.0
2019-06-11 10:40:00,117.3,117.33,116.69,116.73,207968.0,117.3,117.33,116.69,116.73,207968.0
2019-06-11 10:50:00,116.7,116.88,116.3,116.55,385492.0,116.7,116.88,116.3,116.55,385492.0
2019-06-11 11:00:00,116.54,116.73,116.13,116.56,169911.0,116.54,116.73,116.13,116.56,169911.0
2019-06-11 11:10:00,116.56,117.0,116.49,116.78,111520.0,116.56,117.0,116.49,116.78,111520.0
2019-06-11 11:20:00,116.79,116.87,115.92,116.07,96152.0,116.79,116.87,115.92,116.07,96152.0
2019-06-11 11:30:00,116.1,116.36,115.82,115.87,148908.0,116.1,116.36,115.82,115.87,148908.0
2019-06-11 11:40:00,115.92,115.97,115.64,115.73,78457.0,115.92,115.97,115.64,115.73,78457.0
2019-06-11 11:50:00,115.77,115.92,115.65,115.73,150369.0,115.77,115.92,115.65,115.73,150369.0
2019-06-11 12:00:00,115.72,115.86,115.54,115.7,95854.0,115.72,115.86,115.54,115.7,95854.0
2019-06-11 12:10:00,115.75,115.93,115.64,115.75,91456.0,115.75,115.93,115.64,115.75,91456.0
2019-06-11 12:20:00,115.75,115.79,115.58,115.58,52177.0,115.75,115.79,115.58,115.58,52177.0
2019-06-11 12:30:00,115.58,115.84,115.51,115.8,54531.0,115.58,115.84,115.51,115.8,54531.0
2019-06-11 12:40:00,115.81,115.82,115.55,115.72,44563.0,115.81,115.82,115.55,115.72,44563.0
2019-06-11 12:50:00,115.77,115.77,115.39,115.53,46843.0,115.77,115.77,115.39,115.53,46843.0
2019-06-11 13:00:00,115.52,115.68,115.49,115.62,38091.0,115.52,115.68,115.49,115.62,38091.0
2019-06-11 13:10:00,115.6,115.77,115.56,115.6,45176.0,115.6,115.77,115.56,115.6,45176.0
2019-06-11 13:20:00,115.63,115.77,115.56,115.71,44416.0,115.63,115.77,115.56,115.71,44416.0
2019-06-11 13:30:00,115.72,115.8,115.64,115.75,37043.0,115.72,115.8,115.64,115.75,37043.0
2019-06-11 13:40:00,115.73,115.82,115.66,115.7,32627.0,115.73,115.82,115.66,115.7,32627.0
2019-06-11 13:50:00,115.7,115.8,115.68,115.78,40125.0,115.7,115.8,115.68,115.78,40125.0
2019-06-11 14:00:00,115.77,115.92,115.62,115.78,56043.0,115.77,115.92,115.62,115.78,56043.0
2019-06-11 14:10:00,115.76,115.76,115.45,115.58,62732.0,115.76,115.76,115.45,115.58,62732.0
2019-06-11 14:20:00,115.62,115.64,115.42,115.62,37562.0,115.62,115.64,115.42,115.62,37562.0
2019-06-11 14:30:00,115.6,115.6,115.16,115.17,41661.0,115.6,115.6,115.16,115.17,41661.0
2019-06-11 14:40:00,115.2,115.65,115.16,115.64,67157.0,115.2,115.65,115.16,115.64,67157.0
2019-06-11 14:50:00,115.64,115.83,115.52,115.75,44034.0,115.64,115.83,115.52,115.75,44034.0
2019-06-11 15:00:00,115.72,115.78,115.59,115.75,44441.0,115.72,115.78,115.59,115.75,44441.0
2019-06-11 15:10:00,115.77,115.84,115.48,115.49,61488.0,115.77,115.84,115.48,115.49,61488.0
2019-06-11 15:20:00,115.47,115.77,115.43,115.62,55170.0,115.47,115.77,115.43,115.62,55170.0
2019-06-11 15:30:00,115.61,115.87,115.54,115.7,73221.0,115.61,115.87,115.54,115.7,73221.0
2019-06-11 15:40:00,115.7,115.7,115.44,115.53,128450.0,115.7,115.7,115.44,115.53,128450.0
2019-06-11 15:50:00,115.54,115.76,115.3,115.39,334260.0,115.54,115.76,115.3,115.39,334260.0
2019-06-12 09:30:00,114.11,114.28,112.95,113.07,243119.0,114.11,114.28,112.95,113.07,243119.0
2019-06-12 09:40:00,113.05,114.01,112.82,112.87,127588.0,113.05,114.01,112.82,112.87,127588.0
2019-06-12 09:50:00,112.91,113.49,112.88,113.44,101515.0,112.91,113.49,112.88,113.44,101515.0
2019-06-12 10:00:00,113.46,113.55,112.96,113.07,52367.0,113.46,113.55,112.96,113.07,52367.0
2019-06-12 10:10:00,113.09,113.12,112.55,112.61,97475.0,113.09,113.12,112.55,112.61,97475.0
2019-06-12 10:20:00,112.58,113.06,112.44,112.81,52242.0,112.58,113.06,112.44,112.81,52242.0
2019-06-12 10:30:00,112.77,112.78,112.15,112.55,82557.0,112.77,112.78,112.15,112.55,82557.0
2019-06-12 10:40:00,112.55,112.96,112.34,112.94,38429.0,112.55,112.96,112.34,112.94,38429.0
2019-06-12 10:50:00,112.89,113.08,112.6,112.63,46644.0,112.89,113.08,112.6,112.63,46644.0
2019-06-12 11:00:00,112.64,112.96,112.61,112.86,41546.0,112.64,112.96,112.61,112.86,41546.0
2019-06-12 11:10:00,112.84,113.04,112.77,112.83,55518.0,112.84,113.04,112.77,112.83,55518.0
2019-06-12 11:20:00,112.82,112.99,112.73,112.87,37173.0,112.82,112.99,112.73,112.87,37173.0
2019-06-12 11:30:00,112.86,113.02,112.6,112.61,31714.0,112.86,113.02,112.6,112.61,31714.0
2019-06-12 11:40:00,112.62,112.75,112.34,112.34,53182.0,112.62,112.75,112.34,112.34,53182.0
2019-06-12 11:50:00,112.34,112.36,112.04,112.16,139346.0,112.34,112.36,112.04,112.16,139346.0
2019-06-12 12:00:00,112.19,112.29,112.14,112.2,44415.0,112.19,112.29,112.14,112.2,44415.0
2019-06-12 12:10:00,112.22,112.42,112.04,112.42,61163.0,112.22,112.42,112.04,112.42,61163.0
2019-06-12 12:20:00,112.4,112.7,112.37,112.5,27160.0,112.4,112.7,112.37,112.5,27160.0
2019-06-12 12:30:00,112.5,112.62,112.45,112.53,20086.0,112.5,112.62,112.45,112.53,20086.0
2019-06-12 12:40:00,112.52,112.59,112.45,112.59,20088.0,112.52,112.59,112.45,112.59,20088.0
2019-06-12 12:50:00,112.61,112.73,112.45,112.55,24706.0,112.61,112.73,112.45,112.55,24706.0
2019-06-12 13:00:00,112.55,112.64,112.45,112.57,24624.0,112.55,112.64,112.45,112.57,24624.0
2019-06-12 13:10:00,112.49,112.74,112.46,112.68,23761.0,112.49,112.74,112.46,112.68,23761.0
2019-06-12 13:20:00,112.71,112.97,112.71,112.93,31105.0,112.71,112.97,112.71,112.93,31105.0
2019-06-12 13:30:00,112.95,113.03,112.88,112.96,28346.0,112.95,113.03,112.88,112.96,28346.0
2019-06-12 13:40:00,112.97,112.99,112.76,112.78,14367.0,112.97,112.99,112.76,112.78,14367.0
2019-06-12 13:50:00,112.79,112.91,112.71,112.74,11301.0,112.79,112.91,112.71,112.74,11301.0
2019-06-12 14:00:00,112.75,112.81,112.22,112.31,51546.0,112.75,112.81,112.22,112.31,51546.0
2019-06-12 14:10:00,112.3,112.44,112.15,112.36,53408.0,112.3,112.44,112.15,112.36,53408.0
2019-06-12 14:20:00,112.37,112.81,112.33,112.72,46442.0,112.37,112.81,112.33,112.72,46442.0
2019-06-12 14:30:00,112.72,112.95,112.58,112.92,25067.0,112.72,112.95,112.58,112.92,25067.0
2019-06-12 14:40:00,112.94,112.94,112.79,112.88,30033.0,112.94,112.94,112.79,112.88,30033.0
2019-06-12 14:50:00,112.85,112.93,112.74,112.83,50400.0,112.85,112.93,112.74,112.83,50400.0
2019-06-12 15:00:00,112.84,112.87,112.61,112.68,40450.0,112.84,112.87,112.61,112.68,40450.0
2019-06-12 15:10:00,112.67,112.8,112.65,112.75,26318.0,112.67,112.8,112.65,112.75,26318.0
2019-06-12 15:20:00,112.78,112.82,112.56,112.57,38576.0,112.78,112.82,112.56,112.57,38576.0
2019-06-12 15:30:00,112.58,112.66,112.53,112.59,53548.0,112.58,112.66,112.53,112.59,53548.0
2019-06-12 15:40:00,112.6,112.8,112.6,112.74,79698.0,112.6,112.8,112.6,112.74,79698.0
2019-06-12 15:50:00,112.75,113.22,112.72,113.1,417899.0,112.75,113.22,112.72,113.1,417899.0
2019-06-13 09:30:00,113.98,113.98,113.34,113.94,89243.0,113.98,113.98,113.34,113.94,89243.0
2019-06-13 09:40:00,113.87,114.26,113.81,113.98,62615.0,113.87,114.26,113.81,113.98,62615.0
2019-06-13 09:50:00,113.99,114.06,113.43,113.43,78120.0,113.99,114.06,113.43,113.43,78120.0
2019-06-13 10:00:00,113.48,113.67,112.73,112.86,70153.0,113.48,113.67,112.73,112.86,70153.0
2019-06-13 10:10:00,112.83,112.88,112.51,112.71,46558.0,112.83,112.88,112.51,112.71,46558.0
2019-06-13 10:20:00,112.67,113.22,112.54,113.13,38233.0,112.67,113.22,112.54,113.13,38233.0
2019-06-13 10:30:00,113.1,113.26,113.07,113.18,30813.0,113.1,113.26,113.07,113.18,30813.0
2019-06-13 10:40:00,113.18,113.18,112.83,112.83,20702.0,113.18,113.18,112.83,112.83,20702.0
2019-06-13 10:50:00,112.86,113.1,112.85,112.94,38943.0,112.86,113.1,112.85,112.94,38943.0
2019-06-13 11:00:00,112.95,113.38,112.92,112.98,49267.0,112.95,113.38,112.92,112.98,49267.0
2019-06-13 11:10:00,112.99,113.27,112.96,113.26,89449.0,112.99,113.27,112.96,113.26,89449.0
2019-06-13 11:20:00,113.27,113.3,113.07,113.11,86581.0,113.27,113.3,113.07,113.11,86581.0
2019-06-13 11:30:00,113.08,113.29,113.04,113.07,62671.0,113.08,113.29,113.04,113.07,62671.0
2019-06-13 11:40:00,113.11,113.31,113.09,113.22,34037.0,113.11,113.31,113.09,113.22,34037.0
2019-06-13 11:50:00,113.22,113.25,113.09,113.2,30761.0,113.22,113.25,113.09,113.2,30761.0
2019-06-13 12:00:00,113.19,113.43,113.15,113.31,21493.0,113.19,113.43,113.15,113.31,21493.0
2019-06-13 12:10:00,113.32,113.54,113.31,113.54,33674.0,113.32,113.54,113.31,113.54,33674.0
2019-06-13 12:20:00,113.54,113.61,113.34,113.44,47848.0,113.54,113.61,113.34,113.44,47848.0
2019-06-13 12:30:00,113.4,113.57,113.34,113.4,41147.0,113.4,113.57,113.34,113.4,41147.0
2019-06-13 12:40:00,113.44,113.68,113.39,113.6,16542.0,113.44,113.68,113.39,113.6,16542.0
2019-06-13 12:50:00,113.57,113.64,113.55,113.59,10651.0,113.57,113.64,113.55,113.59,10651.0
2019-06-13 13:00:00,113.59,113.63,113.39,113.56,34121.0,113.59,113.63,113.39,113.56,34121.0
2019-06-13 13:10:00,113.52,113.56,113.47,113.48,17363.0,113.52,113.56,113.47,113.48,17363.0
2019-06-13 13:20:00,113.49,113.53,113.41,113.45,14595.0,113.49,113.53,113.41,113.45,14595.0
2019-06-13 13:30:00,113.45,113.64,113.36,113.59,73966.0,113.45,113.64,113.36,113.59,73966.0
2019-06-13 13:40:00,113.6,113.7,113.43,113.61,88392.0,113.6,113.7,113.43,113.61,88392.0
2019-06-13 13:50:00,113.58,113.68,113.38,113.57,30847.0,113.58,113.68,113.38,113.57,30847.0
2019-06-13 14:00:00,113.55,113.57,113.42,113.46,20376.0,113.55,113.57,113.42,113.46,20376.0
2019-06-13 14:10:00,113.52,113.54,113.33,113.48,24252.0,113.52,113.54,113.33,113.48,24252.0
2019-06-13 14:20:00,113.48,113.66,113.43,113.64,49184.0,113.48,113.66,113.43,113.64,49184.0
2019-06-13 14:30:00,113.62,113.68,113.53,113.59,25786.0,113.62,113.68,113.53,113.59,25786.0
2019-06-13 14:40:00,113.53,113.75,113.53,113.67,16075.0,113.53,113.75,113.53,113.67,16075.0
2019-06-13 14:50:00,113.67,113.84,113.6,113.84,38355.0,113.67,113.84,113.6,113.84,38355.0
2019-06-13 15:00:00,113.84,113.9,113.61,113.73,48097.0,113.84,113.9,113.61,113.73,48097.0
2019-06-13 15:10:00,113.74,113.84,113.71,113.73,25201.0,113.74,113.84,113.71,113.73,25201.0
2019-06-13 15:20:00,113.72,113.86,113.67,113.86,39859.0,113.72,113.86,113.67,113.86,39859.0
2019-06-13 15:30:00,113.85,113.99,113.82,113.96,57857.0,113.85,113.99,113.82,113.96,57857.0
2019-06-13 15:40:00,113.95,114.0,113.88,113.99,86147.0,113.95,114.0,113.88,113.99,86147.0
2019-06-13 15:50:00,113.99,114.03,113.86,114.01,284924.0,113.99,114.03,113.86,114.01,284924.0
2019-06-14 09:30:00,112.81,112.9,111.6,112.11,177393.0,112.81,112.9,111.6,112.11,177393.0
2019-06-14 09:40:00,112.23,113.07,112.0,112.59,166604.0,112.23,113.07,112.0,112.59,166604.0
2019-06-14 09:50:00,112.63,112.7,111.76,112.0,323347.0,112.63,112.7,111.76,112.0,323347.0
2019-06-14 10:00:00,111.92,112.25,111.72,112.07,227756.0,111.92,112.25,111.72,112.07,227756.0
2019-06-14 10:10:00,112.01,112.44,111.96,112.32,37795.0,112.01,112.44,111.96,112.32,37795.0
2019-06-14 10:20:00,112.21,112.55,112.21,112.4,32614.0,112.21,112.55,112.21,112.4,32614.0
2019-06-14 10:30:00,112.4,112.46,112.16,112.27,115259.0,112.4,112.46,112.16,112.27,115259.0
2019-06-14 10:40:00,112.25,112.33,112.14,112.3,67991.0,112.25,112.33,112.14,112.3,67991.0
2019-06-14 10:50:00,112.3,112.41,112.12,112.15,68335.0,112.3,112.41,112.12,112.15,68335.0
2019-06-14 11:00:00,112.15,112.31,111.83,112.01,222524.0,112.15,112.31,111.83,112.01,222524.0
2019-06-14 11:10:00,112.01,112.08,111.8,111.95,122465.0,112.01,112.08,111.8,111.95,122465.0
2019-06-14 11:20:00,111.92,112.0,111.8,111.85,26580.0,111.92,112.0,111.8,111.85,26580.0
2019-06-14 11:30:00,111.87,112.09,111.82,112.08,50330.0,111.87,112.09,111.82,112.08,50330.0
2019-06-14 11:40:00,112.04,112.1,111.88,112.01,19895.0,112.04,112.1,111.88,112.01,19895.0
2019-06-14 11:50:00,112.01,112.16,112.0,112.11,22433.0,112.01,112.16,112.0,112.11,22433.0
2019-06-14 12:00:00,112.1,112.41,112.09,112.41,19434.0,112.1,112.41,112.09,112.41,19434.0
2019-06-14 12:10:00,112.37,112.45,112.2,112.32,23639.0,112.37,112.45,112.2,112.32,23639.0
2019-06-14 12:20:00,112.36,112.44,112.14,112.28,51299.0,112.36,112.44,112.14,112.28,51299.0
2019-06-14 12:30:00,112.31,112.42,112.19,112.19,35240.0,112.31,112.42,112.19,112.19,35240.0
2019-06-14 12:40:00,112.23,112.29,112.02,112.11,16187.0,112.23,112.29,112.02,112.11,16187.0
2019-06-14 12:50:00,112.15,112.19,112.07,112.13,12108.0,112.15,112.19,112.07,112.13,12108.0
2019-06-14 13:00:00,112.13,112.24,112.07,112.22,21140.0,112.13,112.24,112.07,112.22,21140.0
2019-06-14 13:10:00,112.2,112.25,112.13,112.19,14425.0,112.2,112.25,112.13,112.19,14425.0
2019-06-14 13:20:00,112.18,112.31,112.17,112.19,14561.0,112.18,112.31,112.17,112.19,14561.0
2019-06-14 13:30:00,112.19,112.23,112.12,112.15,25431.0,112.19,112.23,112.12,112.15,25431.0
2019-06-14 13:40:00,112.2,112.22,111.9,111.96,116773.0,112.2,112.22,111.9,111.96,116773.0
2019-06-14 13:50:00,111.95,112.06,111.82,111.93,67636.0,111.95,112.06,111.82,111.93,67636.0
2019-06-14 14:00:00,111.9,112.1,111.9,112.06,34234.0,111.9,112.1,111.9,112.06,34234.0
2019-06-14 14:10:00,112.05,112.11,111.93,112.06,22382.0,112.05,112.11,111.93,112.06,22382.0
2019-06-14 14:20:00,112.03,112.07,111.85,112.04,88234.0,112.03,112.07,111.85,112.04,88234.0
2019-06-14 14:30:00,112.02,112.06,111.9,112.02,10550.0,112.02,112.06,111.9,112.02,10550.0
2019-06-14 14:40:00,112.01,112.14,112.01,112.07,7166.0,112.01,112.14,112.01,112.07,7166.0
2019-06-14 14:50:00,112.07,112.32,112.03,112.29,24809.0,112.07,112.32,112.03,112.29,24809.0
2019-06-14 15:00:00,112.3,112.45,112.29,112.3,34975.0,112.3,112.45,112.29,112.3,34975.0
2019-06-14 15:10:00,112.32,112.54,112.23,112.53,25913.0,112.32,112.54,112.23,112.53,25913.0
2019-06-14 15:20:00,112.53,112.63,112.44,112.59,58289.0,112.53,112.63,112.44,112.59,58289.0
2019-06-14 15:30:00,112.59,112.62,112.46,112.57,41135.0,112.59,112.62,112.46,112.57,41135.0
2019-06-14 15:40:00,112.56,112.62,112.46,112.57,72088.0,112.56,112.62,112.46,112.57,72088.0
2019-06-14 15:50:00,112.54,113.29,112.48,113.09,452068.0,112.54,113.29,112.48,113.09,452068.0
2019-06-17 09:30:00,113.3,113.38,112.49,112.6,137487.0,113.3,113.38,112.49,112.6,137487.0
2019-06-17 09:40:00,112.57,112.73,112.38,112.53,52383.0,112.57,112.73,112.38,112.53,52383.0
2019-06-17 09:50:00,112.57,113.08,112.51,113.07,46756.0,112.57,113.08,112.51,113.07,46756.0
2019-06-17 10:00:00,113.02,113.83,113.02,113.71,51434.0,113.02,113.83,113.02,113.71,51434.0
2019-06-17 10:10:00,113.79,113.8,113.27,113.27,13184.0,113.79,113.8,113.27,113.27,13184.0
2019-06-17 10:20:00,113.25,113.8,113.18,113.75,40406.0,113.25,113.8,113.18,113.75,40406.0
2019-06-17 10:30:00,113.77,114.14,113.76,114.06,48184.0,113.77,114.14,113.76,114.06,48184.0
2019-06-17 10:40:00,114.1,114.31,113.97,114.05,31242.0,114.1,114.31,113.97,114.05,31242.0
2019-06-17 10:50:00,113.98,114.31,113.98,114.11,140706.0,113.98,114.31,113.98,114.11,140706.0
2019-06-17 11:00:00,114.1,114.31,113.89,113.93,139051.0,114.1,114.31,113.89,113.93,139051.0
2019-06-17 11:10:00,113.95,114.15,113.83,114.04,98624.0,113.95,114.15,113.83,114.04,98624.0
2019-06-17 11:20:00,114.05,114.07,113.86,113.93,32298.0,114.05,114.07,113.86,113.93,32298.0
2019-06-17 11:30:00,113.92,114.2,113.9,114.16,60117.0,113.92,114.2,113.9,114.16,60117.0
2019-06-17 11:40:00,114.12,114.25,114.09,114.23,14898.0,114.12,114.25,114.09,114.23,14898.0
2019-06-17 11:50:00,114.24,114.28,114.03,114.19,21818.0,114.24,114.28,114.03,114.19,21818.0
2019-06-17 12:00:00,114.2,114.25,113.98,113.98,16071.0,114.2,114.25,113.98,113.98,16071.0
2019-06-17 12:10:00,113.99,114.21,113.98,114.11,129910.0,113.99,114.21,113.98,114.11,129910.0
2019-06-17 12:20:00,114.09,114.18,114.09,114.12,23404.0,114.09,114.18,114.09,114.12,23404.0
2019-06-17 12:30:00,114.09,114.25,114.08,114.19,30940.0,114.09,114.25,114.08,114.19,30940.0
2019-06-17 12:40:00,114.14,114.19,114.1,114.12,20769.0,114.14,114.19,114.1,114.12,20769.0
2019-06-17 12:50:00,114.12,114.18,113.99,114.04,42073.0,114.12,114.18,113.99,114.04,42073.0
2019-06-17 13:00:00,114.04,114.11,114.02,114.09,22473.0,114.04,114.11,114.02,114.09,22473.0
2019-06-17 13:10:00,114.1,114.21,114.07,114.13,33959.0,114.1,114.21,114.07,114.13,33959.0
2019-06-17 13:20:00,114.16,114.16,114.06,114.07,19274.0,114.16,114.16,114.06,114.07,19274.0
2019-06-17 13:30:00,114.06,114.2,114.04,114.12,30997.0,114.06,114.2,114.04,114.12,30997.0
2019-06-17 13:40:00,114.12,114.2,114.04,114.04,16910.0,114.12,114.2,114.04,114.04,16910.0
2019-06-17 13:50:00,114.05,114.22,114.02,114.15,60929.0,114.05,114.22,114.02,114.15,60929.0
2019-06-17 14:00:00,114.15,114.31,114.12,114.23,31349.0,114.15,114.31,114.12,114.23,31349.0
2019-06-17 14:10:00,114.23,114.28,114.15,114.23,43111.0,114.23,114.28,114.15,114.23,43111.0
2019-06-17 14:20:00,114.24,114.25,114.1,114.25,53461.0,114.24,114.25,114.1,114.25,53461.0
2019-06-17 14:30:00,114.26,114.41,114.23,114.34,35117.0,114.26,114.41,114.23,114.34,35117.0
2019-06-17 14:40:00,114.36,114.4,114.31,114.36,17696.0,114.36,114.4,114.31,114.36,17696.0
2019-06-17 14:50:00,114.35,114.46,114.29,114.43,21941.0,114.35,114.46,114.29,114.43,21941.0
2019-06-17 15:00:00,114.45,114.46,114.34,114.39,25786.0,114.45,114.46,114.34,114.39,25786.0
2019-06-17 15:10:00,114.38,114.38,114.29,114.3,26438.0,114.38,114.38,114.29,114.3,26438.0
2019-06-17 15:20:00,114.3,114.35,114.22,114.26,47645.0,114.3,114.35,114.22,114.26,47645.0
2019-06-17 15:30:00,114.27,114.34,114.2,114.29,97186.0,114.27,114.34,114.2,114.29,97186.0
2019-06-17 15:40:00,114.29,114.46,114.28,114.43,85916.0,114.29,114.46,114.28,114.43,85916.0
2019-06-17 15:50:00,114.43,114.44,114.09,114.33,279916.0,114.43,114.44,114.09,114.33,279916.0
2019-06-18 09:30:00,115.44,117.15,115.2,117.14,221439.0,115.44,117.15,115.2,117.14,221439.0
2019-06-18 09:40:00,117.17,118.56,117.02,118.4,237459.0,117.17,118.56,117.02,118.4,237459.0
2019-06-18 09:50:00,118.44,118.65,117.29,118.0,217466.0,118.44,118.65,117.29,118.0,217466.0
2019-06-18 10:00:00,117.98,118.38,117.3,117.67,134733.0,117.98,118.38,117.3,117.67,134733.0
2019-06-18 10:10:00,117.7,118.2,117.3,117.42,83676.0,117.7,118.2,117.3,117.42,83676.0
2019-06-18 10:20:00,117.46,118.1,117.25,118.08,63774.0,117.46,118.1,117.25,118.08,63774.0
2019-06-18 10:30:00,118.04,118.96,118.04,118.9,174445.0,118.04,118.96,118.04,118.9,174445.0
2019-06-18 10:40:00,118.93,119.14,118.52,118.83,98027.0,118.93,119.14,118.52,118.83,98027.0
2019-06-18 10:50:00,118.83,119.1,118.69,118.95,91911.0,118.83,119.1,118.69,118.95,91911.0
2019-06-18 11:00:00,118.93,119.06,118.68,118.94,60781.0,118.93,119.06,118.68,118.94,60781.0
2019-06-18 11:10:00,118.95,119.08,118.74,118.78,45915.0,118.95,119.08,118.74,118.78,45915.0
2019-06-18 11:20:00,118.8,118.85,118.12,118.2,82850.0,118.8,118.85,118.12,118.2,82850.0
2019-06-18 11:30:00,118.18,118.32,117.82,118.21,93140.0,118.18,118.32,117.82,118.21,93140.0
2019-06-18 11:40:00,118.19,118.29,117.52,117.58,61322.0,118.19,118.29,117.52,117.58,61322.0
2019-06-18 11:50:00,117.57,117.6,117.14,117.27,67705.0,117.57,117.6,117.14,117.27,67705.0
2019-06-18 12:00:00,117.28,117.56,117.24,117.34,61111.0,117.28,117.56,117.24,117.34,61111.0
2019-06-18 12:10:00,117.33,117.4,117.06,117.24,70511.0,117.33,117.4,117.06,117.24,70511.0
2019-06-18 12:20:00,117.22,117.4,117.21,117.28,26955.0,117.22,117.4,117.21,117.28,26955.0
2019-06-18 12:30:00,117.26,117.76,117.15,117.69,29530.0,117.26,117.76,117.15,117.69,29530.0
2019-06-18 12:40:00,117.69,117.93,117.6,117.84,50023.0,117.69,117.93,117.6,117.84,50023.0
2019-06-18 12:50:00,117.83,117.93,117.67,117.68,46802.0,117.83,117.93,117.67,117.68,46802.0
2019-06-18 13:00:00,117.63,117.63,117.31,117.52,30162.0,117.63,117.63,117.31,117.52,30162.0
2019-06-18 13:10:00,117.54,117.9,117.54,117.79,44580.0,117.54,117.9,117.54,117.79,44580.0
2019-06-18 13:20:00,117.78,117.8,117.45,117.45,24692.0,117.78,117.8,117.45,117.45,24692.0
2019-06-18 13:30:00,117.45,117.69,117.45,117.58,32493.0,117.45,117.69,117.45,117.58,32493.0
2019-06-18 13:40:00,117.55,117.62,117.44,117.59,21625.0,117.55,117.62,117.44,117.59,21625.0
2019-06-18 13:50:00,117.6,117.6,117.46,117.52,25157.0,117.6,117.6,117.46,117.52,25157.0
2019-06-18 14:00:00,117.53,117.55,117.26,117.38,18004.0,117.53,117.55,117.26,117.38,18004.0
2019-06-18 14:10:00,117.39,117.43,117.0,117.05,49163.0,117.39,117.43,117.0,117.05,49163.0
2019-06-18 14:20:00,117.04,117.2,116.96,117.19,42581.0,117.04,117.2,116.96,117.19,42581.0
2019-06-18 14:30:00,117.16,117.16,116.96,116.99,28215.0,117.16,117.16,116.96,116.99,28215.0
2019-06-18 14:40:00,116.98,117.09,116.82,116.96,51518.0,116.98,117.09,116.82,116.96,51518.0
2019-06-18 14:50:00,116.97,117.13,116.88,117.13,66273.0,116.97,117.13,116.88,117.13,66273.0
2019-06-18 15:00:00,117.14,117.14,116.93,116.99,37689.0,117.14,117.14,116.93,116.99,37689.0
2019-06-18 15:10:00,117.0,117.09,116.82,117.0,41785.0,117.0,117.09,116.82,117.0,41785.0
2019-06-18 15:20:00,117.01,117.08,116.97,117.06,33068.0,117.01,117.08,116.97,117.06,33068.0
2019-06-18 15:30:00,117.04,117.09,116.84,117.02,106880.0,117.04,117.09,116.84,117.02,106880.0
2019-06-18 15:40:00,117.0,117.14,116.94,117.1,107604.0,117.0,117.14,116.94,117.1,107604.0
2019-06-18 15:50:00,117.1,117.13,116.86,116.95,246761.0,117.1,117.13,116.86,116.95,246761.0
2019-06-19 09:30:00,118.16,118.38,116.63,116.93,222499.0,118.16,118.38,116.63,116.93,222499.0
2019-06-19 09:40:00,116.93,116.93,116.21,116.8,110435.0,116.93,116.93,116.21,116.8,110435.0
2019-06-19 09:50:00,116.77,117.36,116.59,116.71,119425.0,116.77,117.36,116.59,116.71,119425.0
2019-06-19 10:00:00,116.77,116.99,116.58,116.78,74066.0,116.77,116.99,116.58,116.78,74066.0
2019-06-19 10:10:00,116.72,117.02,116.59,116.92,58268.0,116.72,117.02,116.59,116.92,58268.0
2019-06-19 10:20:00,116.92,117.12,116.8,116.89,77936.0,116.92,117.12,116.8,116.89,77936.0
2019-06-19 10:30:00,116.93,117.18,116.57,116.67,173777.0,116.93,117.18,116.57,116.67,173777.0
2019-06-19 10:40:00,116.67,116.72,116.05,116.17,261704.0,116.67,116.72,116.05,116.17,261704.0
2019-06-19 10:50:00,116.14,116.53,116.07,116.5,96959.0,116.14,116.53,116.07,116.5,96959.0
2019-06-19 11:00:00,116.53,116.89,116.39,116.84,37392.0,116.53,116.89,116.39,116.84,37392.0
2019-06-19 11:10:00,116.76,116.97,116.71,116.92,42705.0,116.76,116.97,116.71,116.92,42705.0
2019-06-19 11:20:00,116.92,117.14,116.86,117.07,39348.0,116.92,117.14,116.86,117.07,39348.0
2019-06-19 11:30:00,117.07,117.25,117.01,117.18,43218.0,117.07,117.25,117.01,117.18,43218.0
2019-06-19 11:40:00,117.1,117.41,117.03,117.29,42608.0,117.1,117.41,117.03,117.29,42608.0
2019-06-19 11:50:00,117.26,117.32,117.16,117.26,21726.0,117.26,117.32,117.16,117.26,21726.0
2019-06-19 12:00:00,117.24,117.36,117.13,117.21,36466.0,117.24,117.36,117.13,117.21,36466.0
2019-06-19 12:10:00,117.22,117.26,117.05,117.2,64595.0,117.22,117.26,117.05,117.2,64595.0
2019-06-19 12:20:00,117.18,117.2,117.09,117.19,29361.0,117.18,117.2,117.09,117.19,29361.0
2019-06-19 12:30:00,117.19,117.37,117.1,117.32,79213.0,117.19,117.37,117.1,117.32,79213.0
2019-06-19 12:40:00,117.28,117.35,117.25,117.34,21575.0,117.28,117.35,117.25,117.34,21575.0
2019-06-19 12:50:00,117.33,117.39,117.27,117.39,21084.0,117.33,117.39,117.27,117.39,21084.0
2019-06-19 13:00:00,117.37,117.46,117.26,117.26,24499.0,117.37,117.46,117.26,117.26,24499.0
2019-06-19 13:10:00,117.3,117.3,117.1,117.27,88282.0,117.3,117.3,117.1,117.27,88282.0
2019-06-19 13:20:00,117.25,117.26,117.12,117.17,92561.0,117.25,117.26,117.12,117.17,92561.0
2019-06-19 13:30:00,117.17,117.28,117.11,117.18,126299.0,117.17,117.28,117.11,117.18,126299.0
2019-06-19 13:40:00,117.21,117.33,117.15,117.32,57548.0,117.21,117.33,117.15,117.32,57548.0
2019-06-19 13:50:00,117.37,117.68,117.04,117.19,111866.0,117.37,117.68,117.04,117.19,111866.0
2019-06-19 14:00:00,117.1,118.0,117.0,117.32,99693.0,117.1,118.0,117.0,117.32,99693.0
2019-06-19 14:10:00,117.37,117.51,117.23,117.26,92432.0,117.37,117.51,117.23,117.26,92432.0
2019-06-19 14:20:00,117.29,117.36,117.03,117.09,111120.0,117.29,117.36,117.03,117.09,111120.0
2019-06-19 14:30:00,117.12,117.4,117.0,117.02,28818.0,117.12,117.4,117.0,117.02,28818.0
2019-06-19 14:40:00,117.02,117.21,116.52,116.64,107433.0,117.02,117.21,116.52,116.64,107433.0
2019-06-19 14:50:00,116.64,117.02,116.45,116.86,46582.0,116.64,117.02,116.45,116.86,46582.0
2019-06-19 15:00:00,116.88,117.1,116.85,117.03,35877.0,116.88,117.1,116.85,117.03,35877.0
2019-06-19 15:10:00,117.06,117.2,116.99,117.1,22357.0,117.06,117.2,116.99,117.1,22357.0
2019-06-19 15:20:00,117.15,117.32,117.13,117.24,38826.0,117.15,117.32,117.13,117.24,38826.0
2019-06-19 15:30:00,117.24,117.31,117.18,117.23,71379.0,117.24,117.31,117.18,117.23,71379.0
2019-06-19 15:40:00,117.21,117.61,117.21,117.49,109992.0,117.21,117.61,117.21,117.49,109992.0
2019-06-19 15:50:00,117.52,117.81,117.42,117.8,292711.0,117.52,117.81,117.42,117.8,292711.0
2019-06-20 09:30:00,120.0,120.64,119.8,120.02,277303.0,120.0,120.64,119.8,120.02,277303.0
2019-06-20 09:40:00,120.04,121.0,119.56,120.5,224548.0,120.04,121.0,119.56,120.5,224548.0
2019-06-20 09:50:00,120.5,121.07,120.37,120.5,246867.0,120.5,121.07,120.37,120.5,246867.0
2019-06-20 10:00:00,120.5,120.74,120.24,120.66,84950.0,120.5,120.74,120.24,120.66,84950.0
2019-06-20 10:10:00,120.67,120.69,119.9,119.96,46629.0,120.67,120.69,119.9,119.96,46629.0
2019-06-20 10:20:00,119.93,119.93,119.52,119.57,58607.0,119.93,119.93,119.52,119.57,58607.0
2019-06-20 10:30:00,119.59,119.68,119.21,119.25,75468.0,119.59,119.68,119.21,119.25,75468.0
2019-06-20 10:40:00,119.28,119.57,119.1,119.21,77404.0,119.28,119.57,119.1,119.21,77404.0
2019-06-20 10:50:00,119.15,119.21,118.31,118.36,91224.0,119.15,119.21,118.31,118.36,91224.0
2019-06-20 11:00:00,118.38,118.71,118.36,118.58,51765.0,118.38,118.71,118.36,118.58,51765.0
2019-06-20 11:10:00,118.6,118.64,117.64,117.71,209475.0,118.6,118.64,117.64,117.71,209475.0
2019-06-20 11:20:00,117.73,118.26,117.73,117.93,46001.0,117.73,118.26,117.73,117.93,46001.0
2019-06-20 11:30:00,117.95,118.02,117.68,117.84,84195.0,117.95,118.02,117.68,117.84,84195.0
2019-06-20 11:40:00,117.86,118.23,117.64,118.02,70913.0,117.86,118.23,117.64,118.02,70913.0
2019-06-20 11:50:00,118.04,118.31,118.01,118.05,34892.0,118.04,118.31,118.01,118.05,34892.0
2019-06-20 12:00:00,118.09,118.16,117.93,118.01,24422.0,118.09,118.16,117.93,118.01,24422.0
2019-06-20 12:10:00,117.98,117.98,117.5,117.65,102760.0,117.98,117.98,117.5,117.65,102760.0
2019-06-20 12:20:00,117.66,117.97,117.63,117.9,40506.0,117.66,117.97,117.63,117.9,40506.0
2019-06-20 12:30:00,117.91,118.06,117.71,117.71,24934.0,117.91,118.06,117.71,117.71,24934.0
2019-06-20 12:40:00,117.67,118.04,117.6,117.96,24407.0,117.67,118.04,117.6,117.96,24407.0
2019-06-20 12:50:00,117.99,118.46,117.92,118.41,41215.0,117.99,118.46,117.92,118.41,41215.0
2019-06-20 13:00:00,118.41,118.59,118.34,118.51,39412.0,118.41,118.59,118.34,118.51,39412.0
2019-06-20 13:10:00,118.43,118.43,118.11,118.11,25988.0,118.43,118.43,118.11,118.11,25988.0
2019-06-20 13:20:00,118.11,118.21,117.95,118.11,18760.0,118.11,118.21,117.95,118.11,18760.0
2019-06-20 13:30:00,118.11,118.15,118.01,118.05,15685.0,118.11,118.15,118.01,118.05,15685.0
2019-06-20 13:40:00,118.01,118.1,117.93,118.06,16652.0,118.01,118.1,117.93,118.06,16652.0
2019-06-20 13:50:00,118.09,118.25,118.09,118.22,12472.0,118.09,118.25,118.09,118.22,12472.0
2019-06-20 14:00:00,118.16,118.3,118.13,118.24,17541.0,118.16,118.3,118.13,118.24,17541.0
2019-06-20 14:10:00,118.2,118.35,118.12,118.35,18071.0,118.2,118.35,118.12,118.35,18071.0
2019-06-20 14:20:00,118.38,118.39,118.23,118.3,15928.0,118.38,118.39,118.23,118.3,15928.0
2019-06-20 14:30:00,118.26,118.34,118.22,118.22,11835.0,118.26,118.34,118.22,118.22,11835.0
2019-06-20 14:40:00,118.26,118.29,118.15,118.2,20033.0,118.26,118.29,118.15,118.2,20033.0
2019-06-20 14:50:00,118.22,118.22,117.99,118.22,32368.0,118.22,118.22,117.99,118.22,32368.0
2019-06-20 15:00:00,118.19,118.23,118.03,118.03,19470.0,118.19,118.23,118.03,118.03,19470.0
2019-06-20 15:10:00,118.07,118.4,118.03,118.38,40110.0,118.07,118.4,118.03,118.38,40110.0
2019-06-20 15:20:00,118.38,118.5,118.26,118.41,29961.0,118.38,118.5,118.26,118.41,29961.0
2019-06-20 15:30:00,118.4,118.46,118.3,118.35,35757.0,118.4,118.46,118.3,118.35,35757.0
2019-06-20 15:40:00,118.35,118.47,118.28,118.45,52529.0,118.35,118.47,118.28,118.45,52529.0
2019-06-20 15:50:00,118.46,118.46,118.24,118.25,186927.0,118.46,118.46,118.24,118.25,186927.0
2019-06-21 09:30:00,117.92,118.03,117.07,117.41,275158.0,117.92,118.03,117.07,117.41,275158.0
2019-06-21 09:40:00,117.45,117.76,116.89,116.95,75966.0,117.45,117.76,116.89,116.95,75966.0
2019-06-21 09:50:00,116.94,117.49,116.92,117.35,37825.0,116.94,117.49,116.92,117.35,37825.0
2019-06-21 10:00:00,117.39,117.63,117.31,117.41,34957.0,117.39,117.63,117.31,117.41,34957.0
2019-06-21 10:10:00,117.41,117.44,117.0,117.41,28297.0,117.41,117.44,117.0,117.41,28297.0
2019-06-21 10:20:00,117.38,117.61,117.3,117.31,19888.0,117.38,117.61,117.3,117.31,19888.0
2019-06-21 10:30:00,117.3,117.59,117.24,117.24,27845.0,117.3,117.59,117.24,117.24,27845.0
2019-06-21 10:40:00,117.24,117.57,117.17,117.36,56747.0,117.24,117.57,117.17,117.36,56747.0
2019-06-21 10:50:00,117.4,117.57,117.12,117.2,72281.0,117.4,117.57,117.12,117.2,72281.0
2019-06-21 11:00:00,117.2,117.73,117.1,117.58,62501.0,117.2,117.73,117.1,117.58,62501.0
2019-06-21 11:10:00,117.63,117.63,117.07,117.14,33268.0,117.63,117.63,117.07,117.14,33268.0
2019-06-21 11:20:00,117.17,117.36,117.06,117.36,33045.0,117.17,117.36,117.06,117.36,33045.0
2019-06-21 11:30:00,117.34,117.39,117.06,117.07,46781.0,117.34,117.39,117.06,117.07,46781.0
2019-06-21 11:40:00,117.08,117.11,116.72,116.75,45562.0,117.08,117.11,116.72,116.75,45562.0
2019-06-21 11:50:00,116.71,116.83,116.57,116.64,64938.0,116.71,116.83,116.57,116.64,64938.0
2019-06-21 12:00:00,116.65,116.84,116.65,116.74,24893.0,116.65,116.84,116.65,116.74,24893.0
2019-06-21 12:10:00,116.76,116.78,116.5,116.53,26288.0,116.76,116.78,116.5,116.53,26288.0
2019-06-21 12:20:00,116.54,116.58,116.3,116.5,60710.0,116.54,116.58,116.3,116.5,60710.0
2019-06-21 12:30:00,116.48,116.76,116.46,116.75,36172.0,116.48,116.76,116.46,116.75,36172.0
2019-06-21 12:40:00,116.7,116.75,116.63,116.7,18636.0,116.7,116.75,116.63,116.7,18636.0
2019-06-21 12:50:00,116.71,116.73,116.47,116.53,32541.0,116.71,116.73,116.47,116.53,32541.0
2019-06-21 13:00:00,116.53,116.88,116.43,116.73,35332.0,116.53,116.88,116.43,116.73,35332.0
2019-06-21 13:10:00,116.69,116.72,116.5,116.5,18123.0,116.69,116.72,116.5,116.5,18123.0
2019-06-21 13:20:00,116.55,116.67,116.46,116.58,22216.0,116.55,116.67,116.46,116.58,22216.0
2019-06-21 13:30:00,116.55,116.64,116.49,116.5,24574.0,116.55,116.64,116.49,116.5,24574.0
2019-06-21 13:40:00,116.5,116.59,116.42,116.53,22189.0,116.5,116.59,116.42,116.53,22189.0
2019-06-21 13:50:00,116.54,116.55,116.46,116.51,20222.0,116.54,116.55,116.46,116.51,20222.0
2019-06-21 14:00:00,116.5,116.57,116.31,116.31,41205.0,116.5,116.57,116.31,116.31,41205.0
2019-06-21 14:10:00,116.3,116.32,116.14,116.22,30309.0,116.3,116.32,116.14,116.22,30309.0
2019-06-21 14:20:00,116.22,116.33,116.16,116.2,28947.0,116.22,116.33,116.16,116.2,28947.0
2019-06-21 14:30:00,116.22,116.25,116.14,116.19,41338.0,116.22,116.25,116.14,116.19,41338.0
2019-06-21 14:40:00,116.18,116.27,116.08,116.23,25277.0,116.18,116.27,116.08,116.23,25277.0
2019-06-21 14:50:00,116.2,116.23,116.11,116.13,24324.0,116.2,116.23,116.11,116.13,24324.0
2019-06-21 15:00:00,116.11,116.25,116.08,116.22,42283.0,116.11,116.25,116.08,116.22,42283.0
2019-06-21 15:10:00,116.22,116.34,116.17,116.24,66690.0,116.22,116.34,116.17,116.24,66690.0
2019-06-21 15:20:00,116.25,116.28,116.16,116.24,38715.0,116.25,116.28,116.16,116.24,38715.0
2019-06-21 15:30:00,116.24,116.27,116.14,116.2,44101.0,116.24,116.27,116.14,116.2,44101.0
2019-06-21 15:40:00,116.21,116.34,116.19,116.34,91978.0,116.21,116.34,116.19,116.34,91978.0
2019-06-21 15:50:00,116.31,117.08,116.21,116.9,552490.0,116.31,117.08,116.21,116.9,552490.0
2019-06-24 09:30:00,117.29,117.29,116.02,116.18,104676.0,117.29,117.29,116.02,116.18,104676.0
2019-06-24 09:40:00,116.27,116.36,115.79,116.0,99342.0,116.27,116.36,115.79,116.0,99342.0
2019-06-24 09:50:00,115.99,116.05,115.57,115.94,71902.0,115.99,116.05,115.57,115.94,71902.0
2019-06-24 10:00:00,115.98,116.42,115.92,116.19,49019.0,115.98,116.42,115.92,116.19,49019.0
2019-06-24 10:10:00,116.22,116.76,116.22,116.59,50945.0,116.22,116.76,116.22,116.59,50945.0
2019-06-24 10:20:00,116.58,116.7,116.38,116.7,27360.0,116.58,116.7,116.38,116.7,27360.0
2019-06-24 10:30:00,116.75,116.83,116.54,116.55,32812.0,116.75,116.83,116.54,116.55,32812.0
2019-06-24 10:40:00,116.55,116.57,116.26,116.35,19647.0,116.55,116.57,116.26,116.35,19647.0
2019-06-24 10:50:00,116.38,116.58,116.19,116.31,27534.0,116.38,116.58,116.19,116.31,27534.0
2019-06-24 11:00:00,116.32,116.66,116.2,116.66,17399.0,116.32,116.66,116.2,116.66,17399.0
2019-06-24 11:10:00,116.71,116.74,116.25,116.25,37303.0,116.71,116.74,116.25,116.25,37303.0
2019-06-24 11:20:00,116.21,116.36,116.02,116.36,26731.0,116.21,116.36,116.02,116.36,26731.0
2019-06-24 11:30:00,116.34,116.57,116.3,116.51,18024.0,116.34,116.57,116.3,116.51,18024.0
2019-06-24 11:40:00,116.56,116.93,116.56,116.87,26331.0,116.56,116.93,116.56,116.87,26331.0
2019-06-24 11:50:00,116.84,116.95,116.73,116.83,29151.0,116.84,116.95,116.73,116.83,29151.0
2019-06-24 12:00:00,116.85,116.94,116.64,116.77,51339.0,116.85,116.94,116.64,116.77,51339.0
2019-06-24 12:10:00,116.78,116.87,116.64,116.64,29608.0,116.78,116.87,116.64,116.64,29608.0
2019-06-24 12:20:00,116.68,116.8,116.59,116.63,15463.0,116.68,116.8,116.59,116.63,15463.0
2019-06-24 12:30:00,116.63,116.66,116.43,116.59,22268.0,116.63,116.66,116.43,116.59,22268.0
2019-06-24 12:40:00,116.58,116.69,116.5,116.66,17850.0,116.58,116.69,116.5,116.66,17850.0
2019-06-24 12:50:00,116.66,116.79,116.64,116.68,17603.0,116.66,116.79,116.64,116.68,17603.0
2019-06-24 13:00:00,116.71,116.79,116.63,116.78,18569.0,116.71,116.79,116.63,116.78,18569.0
2019-06-24 13:10:00,116.8,116.86,116.75,116.8,13227.0,116.8,116.86,116.75,116.8,13227.0
2019-06-24 13:20:00,116.79,116.82,116.65,116.67,14881.0,116.79,116.82,116.65,116.67,14881.0
2019-06-24 13:30:00,116.67,116.71,116.48,116.64,13306.0,116.67,116.71,116.48,116.64,13306.0
2019-06-24 13:40:00,116.63,116.63,116.47,116.61,9582.0,116.63,116.63,116.47,116.61,9582.0
2019-06-24 13:50:00,116.58,116.81,116.56,116.78,19291.0,116.58,116.81,116.56,116.78,19291.0
2019-06-24 14:00:00,116.81,117.12,116.79,117.03,48055.0,116.81,117.12,116.79,117.03,48055.0
2019-06-24 14:10:00,117.0,117.1,116.94,116.97,27144.0,117.0,117.1,116.94,116.97,27144.0
2019-06-24 14:20:00,116.96,117.0,116.76,116.8,25990.0,116.96,117.0,116.76,116.8,25990.0
2019-06-24 14:30:00,116.79,116.94,116.63,116.93,21460.0,116.79,116.94,116.63,116.93,21460.0
2019-06-24 14:40:00,116.92,117.02,116.85,116.93,32293.0,116.92,117.02,116.85,116.93,32293.0
2019-06-24 14:50:00,116.95,117.02,116.88,116.93,13365.0,116.95,117.02,116.88,116.93,13365.0
2019-06-24 15:00:00,116.93,116.96,116.84,116.87,13326.0,116.93,116.96,116.84,116.87,13326.0
2019-06-24 15:10:00,116.89,116.94,116.8,116.8,21671.0,116.89,116.94,116.8,116.8,21671.0
2019-06-24 15:20:00,116.82,116.9,116.66,116.66,16330.0,116.82,116.9,116.66,116.66,16330.0
2019-06-24 15:30:00,116.65,116.7,116.54,116.57,22309.0,116.65,116.7,116.54,116.57,22309.0
2019-06-24 15:40:00,116.58,116.68,116.44,116.54,35842.0,116.58,116.68,116.44,116.54,35842.0
2019-06-24 15:50:00,116.52,116.74,116.45,116.69,110866.0,116.52,116.74,116.45,116.69,110866.0
2019-06-25 09:30:00,115.57,115.9,113.74,114.04,236770.0,115.57,115.9,113.74,114.04,236770.0
2019-06-25 09:40:00,114.04,114.15,112.89,113.11,222809.0,114.04,114.15,112.89,113.11,222809.0
2019-06-25 09:50:00,113.14,113.9,113.01,113.78,80632.0,113.14,113.9,113.01,113.78,80632.0
2019-06-25 10:00:00,113.73,114.08,113.24,113.47,87842.0,113.73,114.08,113.24,113.47,87842.0
2019-06-25 10:10:00,113.51,113.65,113.19,113.45,69167.0,113.51,113.65,113.19,113.45,69167.0
2019-06-25 10:20:00,113.42,113.7,113.18,113.59,72898.0,113.42,113.7,113.18,113.59,72898.0
2019-06-25 10:30:00,113.62,113.98,113.51,113.82,49840.0,113.62,113.98,113.51,113.82,49840.0
2019-06-25 10:40:00,113.84,113.87,113.12,113.21,115422.0,113.84,113.87,113.12,113.21,115422.0
2019-06-25 10:50:00,113.24,113.8,113.23,113.68,44772.0,113.24,113.8,113.23,113.68,44772.0
2019-06-25 11:00:00,113.65,113.65,113.25,113.33,26943.0,113.65,113.65,113.25,113.33,26943.0
2019-06-25 11:10:00,113.35,113.62,113.33,113.59,40706.0,113.35,113.62,113.33,113.59,40706.0
2019-06-25 11:20:00,113.62,114.01,113.58,113.89,52654.0,113.62,114.01,113.58,113.89,52654.0
2019-06-25 11:30:00,113.92,114.02,113.77,113.87,27391.0,113.92,114.02,113.77,113.87,27391.0
2019-06-25 11:40:00,113.89,114.0,113.83,113.96,33338.0,113.89,114.0,113.83,113.96,33338.0
2019-06-25 11:50:00,113.98,114.03,113.9,113.96,32009.0,113.98,114.03,113.9,113.96,32009.0
2019-06-25 12:00:00,113.95,114.11,113.92,113.95,41956.0,113.95,114.11,113.92,113.95,41956.0
2019-06-25 12:10:00,113.93,114.09,113.86,113.91,28922.0,113.93,114.09,113.86,113.91,28922.0
2019-06-25 12:20:00,113.95,114.0,113.84,113.92,26855.0,113.95,114.0,113.84,113.92,26855.0
2019-06-25 12:30:00,113.96,114.06,113.57,113.63,44737.0,113.96,114.06,113.57,113.63,44737.0
2019-06-25 12:40:00,113.63,113.76,113.32,113.42,33043.0,113.63,113.76,113.32,113.42,33043.0
2019-06-25 12:50:00,113.4,113.4,113.15,113.15,51402.0,113.4,113.4,113.15,113.15,51402.0
2019-06-25 13:00:00,113.16,113.58,113.0,113.53,69679.0,113.16,113.58,113.0,113.53,69679.0
2019-06-25 13:10:00,113.51,113.57,113.05,113.15,44759.0,113.51,113.57,113.05,113.15,44759.0
2019-06-25 13:20:00,113.2,113.48,113.11,113.42,26100.0,113.2,113.48,113.11,113.42,26100.0
2019-06-25 13:30:00,113.38,113.56,113.27,113.35,21821.0,113.38,113.56,113.27,113.35,21821.0
2019-06-25 13:40:00,113.42,113.42,113.07,113.14,20754.0,113.42,113.42,113.07,113.14,20754.0
2019-06-25 13:50:00,113.16,113.2,113.01,113.03,34575.0,113.16,113.2,113.01,113.03,34575.0
2019-06-25 14:00:00,113.02,113.08,112.91,113.04,42282.0,113.02,113.08,112.91,113.04,42282.0
2019-06-25 14:10:00,113.05,113.14,112.95,113.05,48498.0,113.05,113.14,112.95,113.05,48498.0
2019-06-25 14:20:00,113.05,113.06,112.76,112.83,42189.0,113.05,113.06,112.76,112.83,42189.0
2019-06-25 14:30:00,112.8,112.87,112.4,112.64,86245.0,112.8,112.87,112.4,112.64,86245.0
2019-06-25 14:40:00,112.61,112.75,112.5,112.72,75608.0,112.61,112.75,112.5,112.72,75608.0
2019-06-25 14:50:00,112.72,113.0,112.68,112.92,34873.0,112.72,113.0,112.68,112.92,34873.0
2019-06-25 15:00:00,112.92,113.16,112.91,113.11,28739.0,112.92,113.16,112.91,113.11,28739.0
2019-06-25 15:10:00,113.09,113.18,112.88,112.98,33466.0,113.09,113.18,112.88,112.98,33466.0
2019-06-25 15:20:00,112.98,113.18,112.97,113.14,37274.0,112.98,113.18,112.97,113.14,37274.0
2019-06-25 15:30:00,113.11,113.17,112.99,113.13,41635.0,113.11,113.17,112.99,113.13,41635.0
2019-06-25 15:40:00,113.14,113.3,113.04,113.25,85212.0,113.14,113.3,113.04,113.25,85212.0
2019-06-25 15:50:00,113.22,113.33,113.1,113.29,184498.0,113.22,113.33,113.1,113.29,184498.0
2019-06-26 09:30:00,114.58,115.4,114.22,115.33,289920.0,114.58,115.4,114.22,115.33,289920.0
2019-06-26 09:40:00,115.32,115.78,115.26,115.6,216461.0,115.32,115.78,115.26,115.6,216461.0
2019-06-26 09:50:00,115.64,116.09,115.32,115.99,228883.0,115.64,116.09,115.32,115.99,228883.0
2019-06-26 10:00:00,115.96,116.44,115.84,116.39,192339.0,115.96,116.44,115.84,116.39,192339.0
2019-06-26 10:10:00,116.41,116.95,116.27,116.63,170485.0,116.41,116.95,116.27,116.63,170485.0
2019-06-26 10:20:00,116.57,116.83,116.15,116.2,50617.0,116.57,116.83,116.15,116.2,50617.0
2019-06-26 10:30:00,116.25,116.68,116.21,116.28,48781.0,116.25,116.68,116.21,116.28,48781.0
2019-06-26 10:40:00,116.28,116.28,115.87,116.07,41226.0,116.28,116.28,115.87,116.07,41226.0
2019-06-26 10:50:00,116.12,116.2,115.73,116.11,32716.0,116.12,116.2,115.73,116.11,32716.0
2019-06-26 11:00:00,116.1,116.37,116.08,116.32,43183.0,116.1,116.37,116.08,116.32,43183.0
2019-06-26 11:10:00,116.31,116.4,116.0,116.06,32825.0,116.31,116.4,116.0,116.06,32825.0
2019-06-26 11:20:00,116.04,116.26,116.02,116.09,23116.0,116.04,116.26,116.02,116.09,23116.0
2019-06-26 11:30:00,116.11,116.14,115.75,115.82,38046.0,116.11,116.14,115.75,115.82,38046.0
2019-06-26 11:40:00,115.82,116.17,115.64,116.12,41216.0,115.82,116.17,115.64,116.12,41216.0
2019-06-26 11:50:00,116.13,116.2,116.03,116.17,28367.0,116.13,116.2,116.03,116.17,28367.0
2019-06-26 12:00:00,116.2,116.33,115.98,116.06,34483.0,116.2,116.33,115.98,116.06,34483.0
2019-06-26 12:10:00,116.05,116.27,116.03,116.24,20455.0,116.05,116.27,116.03,116.24,20455.0
2019-06-26 12:20:00,116.23,116.25,116.07,116.13,29473.0,116.23,116.25,116.07,116.13,29473.0
2019-06-26 12:30:00,116.15,116.15,115.93,116.04,32993.0,116.15,116.15,115.93,116.04,32993.0
2019-06-26 12:40:00,116.02,116.08,115.98,115.99,21105.0,116.02,116.08,115.98,115.99,21105.0
2019-06-26 12:50:00,115.99,116.01,115.78,115.8,28631.0,115.99,116.01,115.78,115.8,28631.0
2019-06-26 13:00:00,115.81,115.86,115.69,115.76,28842.0,115.81,115.86,115.69,115.76,28842.0
2019-06-26 13:10:00,115.75,115.86,115.75,115.82,28605.0,115.75,115.86,115.75,115.82,28605.0
2019-06-26 13:20:00,115.85,116.02,115.78,115.85,17370.0,115.85,116.02,115.78,115.85,17370.0
2019-06-26 13:30:00,115.88,116.04,115.82,116.01,25786.0,115.88,116.04,115.82,116.01,25786.0
2019-06-26 13:40:00,115.99,116.05,115.66,115.71,32207.0,115.99,116.05,115.66,115.71,32207.0
2019-06-26 13:50:00,115.68,115.93,115.67,115.78,18299.0,115.68,115.93,115.67,115.78,18299.0
2019-06-26 14:00:00,115.73,115.84,115.64,115.7,25030.0,115.73,115.84,115.64,115.7,25030.0
2019-06-26 14:10:00,115.74,116.02,115.74,115.96,26904.0,115.74,116.02,115.74,115.96,26904.0
2019-06-26 14:20:00,115.93,116.0,115.57,115.68,50088.0,115.93,116.0,115.57,115.68,50088.0
2019-06-26 14:30:00,115.71,115.8,115.65,115.73,32671.0,115.71,115.8,115.65,115.73,32671.0
2019-06-26 14:40:00,115.76,115.76,115.58,115.67,35667.0,115.76,115.76,115.58,115.67,35667.0
2019-06-26 14:50:00,115.67,115.94,115.65,115.91,29138.0,115.67,115.94,115.65,115.91,29138.0
2019-06-26 15:00:00,115.93,115.97,115.8,115.83,25280.0,115.93,115.97,115.8,115.83,25280.0
2019-06-26 15:10:00,115.82,115.89,115.78,115.81,44592.0,115.82,115.89,115.78,115.81,44592.0
2019-06-26 15:20:00,115.82,116.01,115.81,115.85,63498.0,115.82,116.01,115.81,115.85,63498.0
2019-06-26 15:30:00,115.87,115.91,115.77,115.81,83663.0,115.87,115.91,115.77,115.81,83663.0
2019-06-26 15:40:00,115.81,115.97,115.81,115.9,104395.0,115.81,115.97,115.81,115.9,104395.0
2019-06-26 15:50:00,115.88,115.9,115.7,115.79,285891.0,115.88,115.9,115.7,115.79,285891.0
2019-06-27 09:30:00,116.54,116.75,115.27,115.31,139132.0,116.54,116.75,115.27,115.31,139132.0
2019-06-27 09:40:00,115.39,115.48,114.62,115.09,79886.0,115.39,115.48,114.62,115.09,79886.0
2019-06-27 09:50:00,115.12,115.68,115.12,115.25,54272.0,115.12,115.68,115.12,115.25,54272.0
2019-06-27 10:00:00,115.29,115.38,114.93,115.11,64699.0,115.29,115.38,114.93,115.11,64699.0
2019-06-27 10:10:00,115.09,115.28,114.96,115.03,39824.0,115.09,115.28,114.96,115.03,39824.0
2019-06-27 10:20:00,115.01,115.57,114.9,115.53,45722.0,115.01,115.57,114.9,115.53,45722.0
2019-06-27 10:30:00,115.55,115.58,115.15,115.22,21756.0,115.55,115.58,115.15,115.22,21756.0
2019-06-27 10:40:00,115.26,115.35,115.08,115.11,23922.0,115.26,115.35,115.08,115.11,23922.0
2019-06-27 10:50:00,115.13,115.94,115.13,115.91,45445.0,115.13,115.94,115.13,115.91,45445.0
2019-06-27 11:00:00,115.88,116.09,115.85,115.97,21479.0,115.88,116.09,115.85,115.97,21479.0
2019-06-27 11:10:00,115.95,116.01,115.46,115.64,25482.0,115.95,116.01,115.46,115.64,25482.0
2019-06-27 11:20:00,115.59,115.67,115.24,115.66,33445.0,115.59,115.67,115.24,115.66,33445.0
2019-06-27 11:30:00,115.65,115.68,115.39,115.46,20857.0,115.65,115.68,115.39,115.46,20857.0
2019-06-27 11:40:00,115.45,115.59,115.16,115.33,31885.0,115.45,115.59,115.16,115.33,31885.0
2019-06-27 11:50:00,115.3,115.49,115.21,115.38,22998.0,115.3,115.49,115.21,115.38,22998.0
2019-06-27 12:00:00,115.4,115.45,115.2,115.45,18786.0,115.4,115.45,115.2,115.45,18786.0
2019-06-27 12:10:00,115.47,115.7,115.46,115.67,23464.0,115.47,115.7,115.46,115.67,23464.0
2019-06-27 12:20:00,115.67,115.74,115.54,115.6,14468.0,115.67,115.74,115.54,115.6,14468.0
2019-06-27 12:30:00,115.57,115.82,115.55,115.79,21896.0,115.57,115.82,115.55,115.79,21896.0
2019-06-27 12:40:00,115.77,115.86,115.68,115.8,25527.0,115.77,115.86,115.68,115.8,25527.0
2019-06-27 12:50:00,115.82,116.16,115.81,116.15,35594.0,115.82,116.16,115.81,116.15,35594.0
2019-06-27 13:00:00,116.13,116.27,116.11,116.11,31623.0,116.13,116.27,116.11,116.11,31623.0
2019-06-27 13:10:00,116.08,116.08,115.82,115.86,21037.0,116.08,116.08,115.82,115.86,21037.0
2019-06-27 13:20:00,115.9,116.03,115.79,115.98,32658.0,115.9,116.03,115.79,115.98,32658.0
2019-06-27 13:30:00,115.98,116.0,115.81,115.81,26562.0,115.98,116.0,115.81,115.81,26562.0
2019-06-27 13:40:00,115.81,115.97,115.67,115.94,39552.0,115.81,115.97,115.67,115.94,39552.0
2019-06-27 13:50:00,115.92,116.14,115.92,116.09,46200.0,115.92,116.14,115.92,116.09,46200.0
2019-06-27 14:00:00,116.1,116.28,116.09,116.11,27826.0,116.1,116.28,116.09,116.11,27826.0
2019-06-27 14:10:00,116.13,116.24,116.09,116.24,33043.0,116.13,116.24,116.09,116.24,33043.0
2019-06-27 14:20:00,116.26,116.26,116.15,116.25,9345.0,116.26,116.26,116.15,116.25,9345.0
2019-06-27 14:30:00,116.25,116.28,116.07,116.1,25543.0,116.25,116.28,116.07,116.1,25543.0
2019-06-27 14:40:00,116.07,116.17,115.98,116.08,26942.0,116.07,116.17,115.98,116.08,26942.0
2019-06-27 14:50:00,116.08,116.09,115.86,115.93,13652.0,116.08,116.09,115.86,115.93,13652.0
2019-06-27 15:00:00,115.92,115.98,115.88,115.95,17937.0,115.92,115.98,115.88,115.95,17937.0
2019-06-27 15:10:00,115.95,115.95,115.78,115.87,23540.0,115.95,115.95,115.78,115.87,23540.0
2019-06-27 15:20:00,115.88,115.88,115.76,115.79,25782.0,115.88,115.88,115.76,115.79,25782.0
2019-06-27 15:30:00,115.76,116.04,115.74,116.03,38714.0,115.76,116.04,115.74,116.03,38714.0
2019-06-27 15:40:00,116.02,116.2,116.0,116.2,48336.0,116.02,116.2,116.0,116.2,48336.0
2019-06-27 15:50:00,116.2,116.25,115.95,116.05,136520.0,116.2,116.25,115.95,116.05,136520.0
2019-06-28 09:30:00,116.01,116.59,115.76,116.37,116296.0,116.01,116.59,115.76,116.37,116296.0
2019-06-28 09:40:00,116.4,116.6,115.79,116.51,59374.0,116.4,116.6,115.79,116.51,59374.0
2019-06-28 09:50:00,116.48,116.48,115.57,115.95,55986.0,116.48,116.48,115.57,115.95,55986.0
2019-06-28 10:00:00,116.0,116.28,115.89,116.22,61387.0,116.0,116.28,115.89,116.22,61387.0
2019-06-28 10:10:00,116.19,116.5,116.14,116.17,61264.0,116.19,116.5,116.14,116.17,61264.0
2019-06-28 10:20:00,116.19,116.39,116.01,116.14,45559.0,116.19,116.39,116.01,116.14,45559.0
2019-06-28 10:30:00,116.2,116.2,115.88,116.08,65111.0,116.2,116.2,115.88,116.08,65111.0
2019-06-28 10:40:00,116.11,116.15,115.9,116.08,61843.0,116.11,116.15,115.9,116.08,61843.0
2019-06-28 10:50:00,116.08,116.08,115.8,115.87,28152.0,116.08,116.08,115.8,115.87,28152.0
2019-06-28 11:00:00,115.86,115.92,115.71,115.83,40508.0,115.86,115.92,115.71,115.83,40508.0
2019-06-28 11:10:00,115.84,115.97,115.71,115.89,33275.0,115.84,115.97,115.71,115.89,33275.0
2019-06-28 11:20:00,115.91,115.92,115.72,115.82,76530.0,115.91,115.92,115.72,115.82,76530.0
2019-06-28 11:30:00,115.83,115.87,115.6,115.74,66437.0,115.83,115.87,115.6,115.74,66437.0
2019-06-28 11:40:00,115.78,115.8,115.5,115.52,48091.0,115.78,115.8,115.5,115.52,48091.0
2019-06-28 11:50:00,115.51,115.62,115.39,115.39,53053.0,115.51,115.62,115.39,115.39,53053.0
2019-06-28 12:00:00,115.42,115.52,115.38,115.5,27524.0,115.42,115.52,115.38,115.5,27524.0
2019-06-28 12:10:00,115.53,115.67,115.42,115.64,59016.0,115.53,115.67,115.42,115.64,59016.0
2019-06-28 12:20:00,115.64,115.82,115.6,115.75,46235.0,115.64,115.82,115.6,115.75,46235.0
2019-06-28 12:30:00,115.77,115.85,115.69,115.71,31316.0,115.77,115.85,115.69,115.71,31316.0
2019-06-28 12:40:00,115.7,115.8,115.66,115.78,23197.0,115.7,115.8,115.66,115.78,23197.0
2019-06-28 12:50:00,115.8,116.0,115.78,115.98,27403.0,115.8,116.0,115.78,115.98,27403.0
2019-06-28 13:00:00,115.98,116.02,115.91,115.96,25400.0,115.98,116.02,115.91,115.96,25400.0
2019-06-28 13:10:00,115.95,116.01,115.8,115.8,22731.0,115.95,116.01,115.8,115.8,22731.0
2019-06-28 13:20:00,115.83,115.83,115.66,115.74,16748.0,115.83,115.83,115.66,115.74,16748.0
2019-06-28 13:30:00,115.76,115.96,115.72,115.93,22988.0,115.76,115.96,115.72,115.93,22988.0
2019-06-28 13:40:00,115.93,115.94,115.57,115.72,31017.0,115.93,115.94,115.57,115.72,31017.0
2019-06-28 13:50:00,115.72,115.73,115.45,115.6,30477.0,115.72,115.73,115.45,115.6,30477.0
2019-06-28 14:00:00,115.59,115.79,115.54,115.79,19525.0,115.59,115.79,115.54,115.79,19525.0
2019-06-28 14:10:00,115.77,115.88,115.77,115.84,26086.0,115.77,115.88,115.77,115.84,26086.0
2019-06-28 14:20:00,115.85,115.95,115.85,115.89,23658.0,115.85,115.95,115.85,115.89,23658.0
2019-06-28 14:30:00,115.9,116.02,115.78,116.0,67658.0,115.9,116.02,115.78,116.0,67658.0
2019-06-28 14:40:00,116.02,116.16,115.93,115.97,47708.0,116.02,116.16,115.93,115.97,47708.0
2019-06-28 14:50:00,115.95,116.15,115.82,116.15,48732.0,115.95,116.15,115.82,116.15,48732.0
2019-06-28 15:00:00,116.15,116.61,116.15,116.59,88996.0,116.15,116.61,116.15,116.59,88996.0
2019-06-28 15:10:00,116.6,116.83,116.55,116.8,89439.0,116.6,116.83,116.55,116.8,89439.0
2019-06-28 15:20:00,116.77,116.85,116.69,116.78,147622.0,116.77,116.85,116.69,116.78,147622.0
2019-06-28 15:30:00,116.79,117.05,116.78,116.98,215878.0,116.79,117.05,116.78,116.98,215878.0
2019-06-28 15:40:00,116.97,117.07,116.91,117.06,78353.0,116.97,117.07,116.91,117.06,78353.0
2019-06-28 15:50:00,117.07,117.52,117.07,117.43,358524.0,117.07,117.52,117.07,117.43,358524.0
2019-07-01 09:30:00,121.37,121.8,119.28,120.04,400805.0,121.37,121.8,119.28,120.04,400805.0
2019-07-01 09:40:00,120.12,121.0,120.11,120.16,214166.0,120.12,121.0,120.11,120.16,214166.0
2019-07-01 09:50:00,120.16,120.17,119.81,119.95,93117.0,120.16,120.17,119.81,119.95,93117.0
2019-07-01 10:00:00,120.01,120.21,119.77,119.79,96859.0,120.01,120.21,119.77,119.79,96859.0
2019-07-01 10:10:00,119.79,119.8,118.78,118.91,114652.0,119.79,119.8,118.78,118.91,114652.0
2019-07-01 10:20:00,118.88,119.03,118.19,118.36,109356.0,118.88,119.03,118.19,118.36,109356.0
2019-07-01 10:30:00,118.41,118.49,118.2,118.37,60939.0,118.41,118.49,118.2,118.37,60939.0
2019-07-01 10:40:00,118.39,118.92,118.21,118.45,104691.0,118.39,118.92,118.21,118.45,104691.0
2019-07-01 10:50:00,118.42,118.51,118.13,118.19,62362.0,118.42,118.51,118.13,118.19,62362.0
2019-07-01 11:00:00,118.22,118.3,117.7,117.78,107871.0,118.22,118.3,117.7,117.78,107871.0
2019-07-01 11:10:00,117.77,118.0,117.7,117.77,56000.0,117.77,118.0,117.7,117.77,56000.0
2019-07-01 11:20:00,117.76,117.84,117.39,117.39,134440.0,117.76,117.84,117.39,117.39,134440.0
2019-07-01 11:30:00,117.42,118.01,117.37,117.92,115273.0,117.42,118.01,117.37,117.92,115273.0
2019-07-01 11:40:00,117.92,118.32,117.87,118.05,80710.0,117.92,118.32,117.87,118.05,80710.0
2019-07-01 11:50:00,118.03,118.24,117.9,117.92,31920.0,118.03,118.24,117.9,117.92,31920.0
2019-07-01 12:00:00,117.95,118.18,117.89,118.08,36660.0,117.95,118.18,117.89,118.08,36660.0
2019-07-01 12:10:00,118.08,118.27,118.01,118.12,33665.0,118.08,118.27,118.01,118.12,33665.0
2019-07-01 12:20:00,118.11,118.17,117.74,117.8,42709.0,118.11,118.17,117.74,117.8,42709.0
2019-07-01 12:30:00,117.79,118.03,117.68,117.9,26286.0,117.79,118.03,117.68,117.9,26286.0
2019-07-01 12:40:00,117.88,118.02,117.84,117.92,34881.0,117.88,118.02,117.84,117.92,34881.0
2019-07-01 12:50:00,117.88,117.88,117.48,117.56,61145.0,117.88,117.88,117.48,117.56,61145.0
2019-07-01 13:00:00,117.59,117.61,117.43,117.6,56464.0,117.59,117.61,117.43,117.6,56464.0
2019-07-01 13:10:00,117.58,117.62,117.48,117.58,59253.0,117.58,117.62,117.48,117.58,59253.0
2019-07-01 13:20:00,117.6,117.69,117.47,117.66,37453.0,117.6,117.69,117.47,117.66,37453.0
2019-07-01 13:30:00,117.65,117.65,117.38,117.51,46011.0,117.65,117.65,117.38,117.51,46011.0
2019-07-01 13:40:00,117.54,117.66,117.43,117.65,27384.0,117.54,117.66,117.43,117.65,27384.0
2019-07-01 13:50:00,117.69,117.78,117.62,117.73,23827.0,117.69,117.78,117.62,117.73,23827.0
2019-07-01 14:00:00,117.73,117.87,117.62,117.73,26292.0,117.73,117.87,117.62,117.73,26292.0
2019-07-01 14:10:00,117.71,117.91,117.65,117.7,29869.0,117.71,117.91,117.65,117.7,29869.0
2019-07-01 14:20:00,117.71,117.84,117.65,117.65,21800.0,117.71,117.84,117.65,117.65,21800.0
2019-07-01 14:30:00,117.7,117.77,117.6,117.68,24475.0,117.7,117.77,117.6,117.68,24475.0
2019-07-01 14:40:00,117.65,117.94,117.64,117.82,56921.0,117.65,117.94,117.64,117.82,56921.0
2019-07-01 14:50:00,117.85,118.08,117.77,117.85,40792.0,117.85,118.08,117.77,117.85,40792.0
2019-07-01 15:00:00,117.86,117.93,117.82,117.9,29832.0,117.86,117.93,117.82,117.9,29832.0
2019-07-01 15:10:00,117.91,117.94,117.76,117.84,31881.0,117.91,117.94,117.76,117.84,31881.0
2019-07-01 15:20:00,117.84,117.99,117.83,117.95,29185.0,117.84,117.99,117.83,117.95,29185.0
2019-07-01 15:30:00,117.97,118.28,117.97,118.26,68965.0,117.97,118.28,117.97,118.26,68965.0
2019-07-01 15:40:00,118.27,118.33,118.09,118.1,97495.0,118.27,118.33,118.09,118.1,97495.0
2019-07-01 15:50:00,118.1,118.13,117.89,118.01,177555.0,118.1,118.13,117.89,118.01,177555.0
2019-07-02 09:30:00,118.15,118.58,117.22,118.52,117317.0,118.15,118.58,117.22,118.52,117317.0
2019-07-02 09:40:00,118.51,118.98,118.29,118.66,129301.0,118.51,118.98,118.29,118.66,129301.0
2019-07-02 09:50:00,118.66,118.67,118.12,118.14,33648.0,118.66,118.67,118.12,118.14,33648.0
2019-07-02 10:00:00,118.14,118.38,117.81,117.84,51232.0,118.14,118.38,117.81,117.84,51232.0
2019-07-02 10:10:00,117.82,118.0,117.53,117.9,35722.0,117.82,118.0,117.53,117.9,35722.0
2019-07-02 10:20:00,117.9,118.16,117.89,118.02,23495.0,117.9,118.16,117.89,118.02,23495.0
2019-07-02 10:30:00,118.02,118.25,118.01,118.17,25282.0,118.02,118.25,118.01,118.17,25282.0
2019-07-02 10:40:00,118.17,118.38,118.15,118.21,23451.0,118.17,118.38,118.15,118.21,23451.0
2019-07-02 10:50:00,118.21,118.8,118.21,118.72,66958.0,118.21,118.8,118.21,118.72,66958.0
2019-07-02 11:00:00,118.69,118.98,118.69,118.9,79750.0,118.69,118.98,118.69,118.9,79750.0
2019-07-02 11:10:00,118.91,118.94,118.74,118.87,46437.0,118.91,118.94,118.74,118.87,46437.0
2019-07-02 11:20:00,118.92,119.28,118.9,119.17,79591.0,118.92,119.28,118.9,119.17,79591.0
2019-07-02 11:30:00,119.19,119.22,118.65,118.66,30076.0,119.19,119.22,118.65,118.66,30076.0
2019-07-02 11:40:00,118.65,118.75,118.48,118.69,38055.0,118.65,118.75,118.48,118.69,38055.0
2019-07-02 11:50:00,118.69,118.99,118.62,118.99,24148.0,118.69,118.99,118.62,118.99,24148.0
2019-07-02 12:00:00,118.96,119.01,118.8,118.81,34319.0,118.96,119.01,118.8,118.81,34319.0
2019-07-02 12:10:00,118.84,118.88,118.66,118.74,29899.0,118.84,118.88,118.66,118.74,29899.0
2019-07-02 12:20:00,118.73,118.8,118.42,118.43,37075.0,118.73,118.8,118.42,118.43,37075.0
2019-07-02 12:30:00,118.45,118.51,118.15,118.16,47140.0,118.45,118.51,118.15,118.16,47140.0
2019-07-02 12:40:00,118.15,118.47,118.12,118.46,80977.0,118.15,118.47,118.12,118.46,80977.0
2019-07-02 12:50:00,118.47,118.74,118.47,118.73,26383.0,118.47,118.74,118.47,118.73,26383.0
2019-07-02 13:00:00,118.72,118.93,118.67,118.89,23031.0,118.72,118.93,118.67,118.89,23031.0
2019-07-02 13:10:00,118.93,119.16,118.89,119.14,57410.0,118.93,119.16,118.89,119.14,57410.0
2019-07-02 13:20:00,119.09,119.13,118.83,118.86,21151.0,119.09,119.13,118.83,118.86,21151.0
2019-07-02 13:30:00,118.85,119.02,118.74,118.93,22644.0,118.85,119.02,118.74,118.93,22644.0
2019-07-02 13:40:00,118.94,118.94,118.77,118.88,15398.0,118.94,118.94,118.77,118.88,15398.0
2019-07-02 13:50:00,118.89,118.92,118.79,118.84,19157.0,118.89,118.92,118.79,118.84,19157.0
2019-07-02 14:00:00,118.82,118.94,118.78,118.91,16485.0,118.82,118.94,118.78,118.91,16485.0
2019-07-02 14:10:00,118.91,118.99,118.84,118.89,19808.0,118.91,118.99,118.84,118.89,19808.0
2019-07-02 14:20:00,118.9,118.96,118.82,118.91,22493.0,118.9,118.96,118.82,118.91,22493.0
2019-07-02 14:30:00,118.91,119.11,118.89,119.04,25540.0,118.91,119.11,118.89,119.04,25540.0
2019-07-02 14:40:00,119.02,119.09,118.96,119.0,27834.0,119.02,119.09,118.96,119.0,27834.0
2019-07-02 14:50:00,119.02,119.05,118.9,118.95,23149.0,119.02,119.05,118.9,118.95,23149.0
2019-07-02 15:00:00,118.97,119.09,118.97,118.97,35039.0,118.97,119.09,118.97,118.97,35039.0
2019-07-02 15:10:00,118.95,118.99,118.74,118.92,30368.0,118.95,118.99,118.74,118.92,30368.0
2019-07-02 15:20:00,118.94,118.99,118.91,118.93,27596.0,118.94,118.99,118.91,118.93,27596.0
2019-07-02 15:30:00,118.94,119.14,118.93,119.04,79765.0,118.94,119.14,118.93,119.04,79765.0
2019-07-02 15:40:00,119.04,119.28,119.02,119.16,89723.0,119.04,119.28,119.02,119.16,89723.0
2019-07-02 15:50:00,119.16,119.41,119.12,119.35,251866.0,119.16,119.41,119.12,119.35,251866.0
2019-07-03 09:30:00,120.2,120.2,118.96,119.61,258932.0,120.2,120.2,118.96,119.61,258932.0
2019-07-03 09:40:00,119.69,119.79,118.82,118.93,81040.0,119.69,119.79,118.82,118.93,81040.0
2019-07-03 09:50:00,118.93,119.05,117.31,117.45,179577.0,118.93,119.05,117.31,117.45,179577.0
2019-07-03 10:00:00,117.38,117.98,116.94,117.28,309866.0,117.38,117.98,116.94,117.28,309866.0
2019-07-03 10:10:00,117.3,117.89,117.16,117.82,96057.0,117.3,117.89,117.16,117.82,96057.0
2019-07-03 10:20:00,117.82,118.04,117.67,117.72,66987.0,117.82,118.04,117.67,117.72,66987.0
2019-07-03 10:30:00,117.7,117.77,117.44,117.7,60818.0,117.7,117.77,117.44,117.7,60818.0
2019-07-03 10:40:00,117.74,118.03,117.7,117.85,42745.0,117.74,118.03,117.7,117.85,42745.0
2019-07-03 10:50:00,117.84,118.08,117.77,118.05,83833.0,117.84,118.08,117.77,118.05,83833.0
2019-07-03 11:00:00,118.08,118.2,118.02,118.02,57808.0,118.08,118.2,118.02,118.02,57808.0
2019-07-03 11:10:00,118.0,118.4,117.97,118.23,49055.0,118.0,118.4,117.97,118.23,49055.0
2019-07-03 11:20:00,118.21,118.31,118.08,118.23,40262.0,118.21,118.31,118.08,118.23,40262.0
2019-07-03 11:30:00,118.22,118.24,118.0,118.07,39671.0,118.22,118.24,118.0,118.07,39671.0
2019-07-03 11:40:00,118.07,118.15,117.93,118.0,20919.0,118.07,118.15,117.93,118.0,20919.0
2019-07-03 11:50:00,118.0,118.39,118.0,118.34,200250.0,118.0,118.39,118.0,118.34,200250.0
2019-07-03 12:00:00,118.32,118.4,118.2,118.32,36138.0,118.32,118.4,118.2,118.32,36138.0
2019-07-03 12:10:00,118.32,118.4,118.2,118.24,24839.0,118.32,118.4,118.2,118.24,24839.0
2019-07-03 12:20:00,118.22,118.32,118.12,118.19,32395.0,118.22,118.32,118.12,118.19,32395.0
2019-07-03 12:30:00,118.21,118.48,118.19,118.44,56026.0,118.21,118.48,118.19,118.44,56026.0
2019-07-03 12:40:00,118.45,118.55,118.3,118.38,71849.0,118.45,118.55,118.3,118.38,71849.0
2019-07-03 12:50:00,118.4,118.56,118.31,118.56,98948.0,118.4,118.56,118.31,118.56,98948.0
2019-07-05 09:30:00,117.21,117.8,115.73,116.08,255858.0,117.21,117.8,115.73,116.08,255858.0
2019-07-05 09:40:00,116.05,116.82,115.8,116.3,116272.0,116.05,116.82,115.8,116.3,116272.0
2019-07-05 09:50:00,116.29,116.65,115.88,116.02,74908.0,116.29,116.65,115.88,116.02,74908.0
2019-07-05 10:00:00,116.01,116.09,115.41,115.7,143563.0,116.01,116.09,115.41,115.7,143563.0
2019-07-05 10:10:00,115.68,115.69,115.38,115.43,96141.0,115.68,115.69,115.38,115.43,96141.0
2019-07-05 10:20:00,115.45,115.55,115.26,115.42,89757.0,115.45,115.55,115.26,115.42,89757.0
2019-07-05 10:30:00,115.42,115.74,115.28,115.55,58219.0,115.42,115.74,115.28,115.55,58219.0
2019-07-05 10:40:00,115.51,115.79,115.48,115.69,44173.0,115.51,115.79,115.48,115.69,44173.0
2019-07-05 10:50:00,115.69,115.89,115.62,115.88,47928.0,115.69,115.89,115.62,115.88,47928.0
2019-07-05 11:00:00,115.88,116.11,115.66,116.07,52742.0,115.88,116.11,115.66,116.07,52742.0
2019-07-05 11:10:00,116.11,116.15,116.0,116.04,38873.0,116.11,116.15,116.0,116.04,38873.0
2019-07-05 11:20:00,116.01,116.27,116.0,116.25,34024.0,116.01,116.27,116.0,116.25,34024.0
2019-07-05 11:30:00,116.26,116.26,116.12,116.25,32896.0,116.26,116.26,116.12,116.25,32896.0
2019-07-05 11:40:00,116.24,116.28,116.03,116.22,35689.0,116.24,116.28,116.03,116.22,35689.0
2019-07-05 11:50:00,116.24,116.33,116.13,116.3,36573.0,116.24,116.33,116.13,116.3,36573.0
2019-07-05 12:00:00,116.31,116.31,116.08,116.22,27191.0,116.31,116.31,116.08,116.22,27191.0
2019-07-05 12:10:00,116.23,116.41,116.21,116.37,33917.0,116.23,116.41,116.21,116.37,33917.0
2019-07-05 12:20:00,116.38,116.6,116.3,116.5,26932.0,116.38,116.6,116.3,116.5,26932.0
2019-07-05 12:30:00,116.5,116.56,116.49,116.5,32929.0,116.5,116.56,116.49,116.5,32929.0
2019-07-05 12:40:00,116.49,116.55,116.38,116.46,23902.0,116.49,116.55,116.38,116.46,23902.0
2019-07-05 12:50:00,116.46,116.47,116.34,116.4,22783.0,116.46,116.47,116.34,116.4,22783.0
2019-07-05 13:00:00,116.43,116.65,116.4,116.58,35176.0,116.43,116.65,116.4,116.58,35176.0
2019-07-05 13:10:00,116.58,116.58,116.41,116.43,12066.0,116.58,116.58,116.41,116.43,12066.0
2019-07-05 13:20:00,116.41,116.57,116.33,116.49,24634.0,116.41,116.57,116.33,116.49,24634.0
2019-07-05 13:30:00,116.51,116.58,116.44,116.5,19495.0,116.51,116.58,116.44,116.5,19495.0
2019-07-05 13:40:00,116.49,116.55,116.45,116.52,9496.0,116.49,116.55,116.45,116.52,9496.0
2019-07-05 13:50:00,116.48,116.58,116.45,116.52,21471.0,116.48,116.58,116.45,116.52,21471.0
2019-07-05 14:00:00,116.54,116.56,116.25,116.28,26825.0,116.54,116.56,116.25,116.28,26825.0
2019-07-05 14:10:00,116.3,116.33,116.21,116.25,15605.0,116.3,116.33,116.21,116.25,15605.0
2019-07-05 14:20:00,116.25,116.26,116.01,116.07,27789.0,116.25,116.26,116.01,116.07,27789.0
2019-07-05 14:30:00,116.08,116.2,116.0,116.17,41205.0,116.08,116.2,116.0,116.17,41205.0
2019-07-05 14:40:00,116.19,116.24,116.07,116.16,19982.0,116.19,116.24,116.07,116.16,19982.0
2019-07-05 14:50:00,116.14,116.43,116.1,116.35,21610.0,116.14,116.43,116.1,116.35,21610.0
2019-07-05 15:00:00,116.34,116.41,116.26,116.4,24532.0,116.34,116.41,116.26,116.4,24532.0
2019-07-05 15:10:00,116.42,116.45,116.34,116.34,21978.0,116.42,116.45,116.34,116.34,21978.0
2019-07-05 15:20:00,116.35,116.39,116.26,116.29,30956.0,116.35,116.39,116.26,116.29,30956.0
2019-07-05 15:30:00,116.3,116.31,116.09,116.14,47196.0,116.3,116.31,116.09,116.14,47196.0
2019-07-05 15:40:00,116.15,116.32,116.12,116.32,47306.0,116.15,116.32,116.12,116.32,47306.0
2019-07-05 15:50:00,116.31,116.32,116.08,116.32,196572.0,116.31,116.32,116.08,116.32,196572.0
2019-07-08 09:30:00,115.1,115.1,113.9,113.94,223180.0,115.1,115.1,113.9,113.94,223180.0
2019-07-08 09:40:00,113.92,114.11,113.43,114.07,126121.0,113.92,114.11,113.43,114.07,126121.0
2019-07-08 09:50:00,114.08,114.18,113.61,113.66,151944.0,114.08,114.18,113.61,113.66,151944.0
2019-07-08 10:00:00,113.65,113.92,113.47,113.83,200136.0,113.65,113.92,113.47,113.83,200136.0
2019-07-08 10:10:00,113.8,113.86,113.55,113.86,77685.0,113.8,113.86,113.55,113.86,77685.0
2019-07-08 10:20:00,113.9,114.12,113.62,113.62,74923.0,113.9,114.12,113.62,113.62,74923.0
2019-07-08 10:30:00,113.58,113.83,113.49,113.82,67019.0,113.58,113.83,113.49,113.82,67019.0
2019-07-08 10:40:00,113.84,113.86,113.5,113.56,64203.0,113.84,113.86,113.5,113.56,64203.0
2019-07-08 10:50:00,113.55,113.56,113.32,113.43,82478.0,113.55,113.56,113.32,113.43,82478.0
2019-07-08 11:00:00,113.4,113.47,113.14,113.33,71752.0,113.4,113.47,113.14,113.33,71752.0
2019-07-08 11:10:00,113.32,113.58,113.28,113.38,41373.0,113.32,113.58,113.28,113.38,41373.0
2019-07-08 11:20:00,113.38,113.4,113.19,113.31,54105.0,113.38,113.4,113.19,113.31,54105.0
2019-07-08 11:30:00,113.32,113.41,113.25,113.34,37680.0,113.32,113.41,113.25,113.34,37680.0
2019-07-08 11:40:00,113.3,113.37,113.2,113.27,39935.0,113.3,113.37,113.2,113.27,39935.0
2019-07-08 11:50:00,113.25,113.37,113.21,113.31,39037.0,113.25,113.37,113.21,113.31,39037.0
2019-07-08 12:00:00,113.3,113.38,113.25,113.35,33932.0,113.3,113.38,113.25,113.35,33932.0
2019-07-08 12:10:00,113.35,113.43,113.26,113.32,31139.0,113.35,113.43,113.26,113.32,31139.0
2019-07-08 12:20:00,113.31,113.36,113.25,113.32,37483.0,113.31,113.36,113.25,113.32,37483.0
2019-07-08 12:30:00,113.3,113.53,113.29,113.33,33004.0,113.3,113.53,113.29,113.33,33004.0
2019-07-08 12:40:00,113.32,113.58,113.32,113.48,56423.0,113.32,113.58,113.32,113.48,56423.0
2019-07-08 12:50:00,113.48,113.5,113.34,113.34,30367.0,113.48,113.5,113.34,113.34,30367.0
2019-07-08 13:00:00,113.37,113.39,113.26,113.3,26290.0,113.37,113.39,113.26,113.3,26290.0
2019-07-08 13:10:00,113.31,113.42,113.25,113.39,36633.0,113.31,113.42,113.25,113.39,36633.0
2019-07-08 13:20:00,113.4,113.43,113.35,113.38,33694.0,113.4,113.43,113.35,113.38,33694.0
2019-07-08 13:30:00,113.4,113.42,113.35,113.37,15796.0,113.4,113.42,113.35,113.37,15796.0
2019-07-08 13:40:00,113.37,113.38,113.16,113.21,45707.0,113.37,113.38,113.16,113.21,45707.0
2019-07-08 13:50:00,113.21,113.52,113.21,113.38,33877.0,113.21,113.52,113.21,113.38,33877.0
2019-07-08 14:00:00,113.39,113.51,113.38,113.44,19000.0,113.39,113.51,113.38,113.44,19000.0
2019-07-08 14:10:00,113.43,113.44,113.19,113.29,28817.0,113.43,113.44,113.19,113.29,28817.0
2019-07-08 14:20:00,113.29,113.29,113.15,113.26,34212.0,113.29,113.29,113.15,113.26,34212.0
2019-07-08 14:30:00,113.26,113.29,113.19,113.26,19533.0,113.26,113.29,113.19,113.26,19533.0
2019-07-08 14:40:00,113.28,113.43,113.28,113.39,29422.0,113.28,113.43,113.28,113.39,29422.0
2019-07-08 14:50:00,113.38,113.38,113.2,113.29,35667.0,113.38,113.38,113.2,113.29,35667.0
2019-07-08 15:00:00,113.3,113.43,113.3,113.35,26733.0,113.3,113.43,113.3,113.35,26733.0
2019-07-08 15:10:00,113.34,113.34,113.2,113.21,29566.0,113.34,113.34,113.2,113.21,29566.0
2019-07-08 15:20:00,113.21,113.26,113.19,113.21,43154.0,113.21,113.26,113.19,113.21,43154.0
2019-07-08 15:30:00,113.22,113.27,113.15,113.25,90727.0,113.22,113.27,113.15,113.25,90727.0
2019-07-08 15:40:00,113.26,113.32,113.23,113.28,55923.0,113.26,113.32,113.23,113.28,55923.0
2019-07-08 15:50:00,113.29,113.3,113.15,113.19,222514.0,113.29,113.3,113.15,113.19,222514.0
2019-07-09 09:30:00,112.45,113.23,112.1,113.01,111749.0,112.45,113.23,112.1,113.01,111749.0
2019-07-09 09:40:00,113.06,114.16,113.06,114.03,110388.0,113.06,114.16,113.06,114.03,110388.0
2019-07-09 09:50:00,114.06,114.32,113.65,114.13,126862.0,114.06,114.32,113.65,114.13,126862.0
2019-07-09 10:00:00,114.12,114.54,114.11,114.34,102997.0,114.12,114.54,114.11,114.34,102997.0
2019-07-09 10:10:00,114.38,114.38,113.69,113.85,37999.0,114.38,114.38,113.69,113.85,37999.0
2019-07-09 10:20:00,113.82,114.1,113.76,113.97,34239.0,113.82,114.1,113.76,113.97,34239.0
2019-07-09 10:30:00,113.97,114.06,113.84,113.96,23217.0,113.97,114.06,113.84,113.96,23217.0
2019-07-09 10:40:00,114.02,114.3,114.02,114.14,22647.0,114.02,114.3,114.02,114.14,22647.0
2019-07-09 10:50:00,114.14,114.18,114.03,114.09,20829.0,114.14,114.18,114.03,114.09,20829.0
2019-07-09 11:00:00,114.1,114.35,114.03,114.2,29763.0,114.1,114.35,114.03,114.2,29763.0
2019-07-09 11:10:00,114.18,114.29,113.99,114.28,27043.0,114.18,114.29,113.99,114.28,27043.0
2019-07-09 11:20:00,114.3,114.3,113.92,113.96,22274.0,114.3,114.3,113.92,113.96,22274.0
2019-07-09 11:30:00,113.97,114.05,113.84,113.95,43884.0,113.97,114.05,113.84,113.95,43884.0
2019-07-09 11:40:00,113.93,114.2,113.8,114.2,26945.0,113.93,114.2,113.8,114.2,26945.0
2019-07-09 11:50:00,114.17,114.33,114.11,114.3,26728.0,114.17,114.33,114.11,114.3,26728.0
2019-07-09 12:00:00,114.3,114.62,114.27,114.53,62998.0,114.3,114.62,114.27,114.53,62998.0
2019-07-09 12:10:00,114.54,114.62,114.49,114.55,47195.0,114.54,114.62,114.49,114.55,47195.0
2019-07-09 12:20:00,114.54,114.69,114.44,114.55,43702.0,114.54,114.69,114.44,114.55,43702.0
2019-07-09 12:30:00,114.53,114.59,114.52,114.55,28382.0,114.53,114.59,114.52,114.55,28382.0
2019-07-09 12:40:00,114.53,114.72,114.4,114.52,27822.0,114.53,114.72,114.4,114.52,27822.0
2019-07-09 12:50:00,114.54,114.59,114.43,114.44,13221.0,114.54,114.59,114.43,114.44,13221.0
2019-07-09 13:00:00,114.44,114.44,114.28,114.35,16975.0,114.44,114.44,114.28,114.35,16975.0
2019-07-09 13:10:00,114.36,114.43,114.33,114.43,14548.0,114.36,114.43,114.33,114.43,14548.0
2019-07-09 13:20:00,114.42,114.48,114.32,114.41,16800.0,114.42,114.48,114.32,114.41,16800.0
2019-07-09 13:30:00,114.41,114.54,114.39,114.51,19529.0,114.41,114.54,114.39,114.51,19529.0
2019-07-09 13:40:00,114.51,114.55,114.46,114.52,17320.0,114.51,114.55,114.46,114.52,17320.0
2019-07-09 13:50:00,114.5,114.66,114.5,114.55,35257.0,114.5,114.66,114.5,114.55,35257.0
2019-07-09 14:00:00,114.53,114.6,114.48,114.52,17508.0,114.53,114.6,114.48,114.52,17508.0
2019-07-09 14:10:00,114.53,114.6,114.42,114.51,30158.0,114.53,114.6,114.42,114.51,30158.0
2019-07-09 14:20:00,114.52,114.61,114.48,114.52,20654.0,114.52,114.61,114.48,114.52,20654.0
2019-07-09 14:30:00,114.52,114.6,114.5,114.59,18868.0,114.52,114.6,114.5,114.59,18868.0
2019-07-09 14:40:00,114.58,114.6,114.52,114.54,14539.0,114.58,114.6,114.52,114.54,14539.0
2019-07-09 14:50:00,114.54,114.59,114.48,114.54,15736.0,114.54,114.59,114.48,114.54,15736.0
2019-07-09 15:00:00,114.53,114.57,114.5,114.53,11317.0,114.53,114.57,114.5,114.53,11317.0
2019-07-09 15:10:00,114.51,114.52,114.43,114.49,13453.0,114.51,114.52,114.43,114.49,13453.0
2019-07-09 15:20:00,114.52,114.65,114.46,114.57,49473.0,114.52,114.65,114.46,114.57,49473.0
2019-07-09 15:30:00,114.6,114.71,114.58,114.64,33727.0,114.6,114.71,114.58,114.64,33727.0
2019-07-09 15:40:00,114.66,114.72,114.63,114.71,37288.0,114.66,114.72,114.63,114.71,37288.0
2019-07-09 15:50:00,114.71,114.95,114.67,114.75,172494.0,114.71,114.95,114.67,114.75,172494.0
2019-07-10 09:30:00,116.16,116.68,116.03,116.56,167933.0,116.16,116.68,116.03,116.56,167933.0
2019-07-10 09:40:00,116.58,116.7,116.32,116.65,69130.0,116.58,116.7,116.32,116.65,69130.0
2019-07-10 09:50:00,116.58,116.76,116.02,116.07,68418.0,116.58,116.76,116.02,116.07,68418.0
2019-07-10 10:00:00,116.06,116.11,115.13,115.49,80858.0,116.06,116.11,115.13,115.49,80858.0
2019-07-10 10:10:00,115.48,115.48,115.25,115.34,46813.0,115.48,115.48,115.25,115.34,46813.0
2019-07-10 10:20:00,115.36,115.38,114.46,114.54,92558.0,115.36,115.38,114.46,114.54,92558.0
2019-07-10 10:30:00,114.63,115.01,114.54,114.96,42351.0,114.63,115.01,114.54,114.96,42351.0
2019-07-10 10:40:00,114.94,115.19,114.77,114.99,31913.0,114.94,115.19,114.77,114.99,31913.0
2019-07-10 10:50:00,114.93,115.07,114.51,114.51,79855.0,114.93,115.07,114.51,114.51,79855.0
2019-07-10 11:00:00,114.51,114.7,114.4,114.44,63196.0,114.51,114.7,114.4,114.44,63196.0
2019-07-10 11:10:00,114.43,114.58,114.13,114.22,43288.0,114.43,114.58,114.13,114.22,43288.0
2019-07-10 11:20:00,114.25,114.51,114.21,114.38,25919.0,114.25,114.51,114.21,114.38,25919.0
2019-07-10 11:30:00,114.37,114.56,114.35,114.45,15490.0,114.37,114.56,114.35,114.45,15490.0
2019-07-10 11:40:00,114.44,114.54,114.35,114.46,22712.0,114.44,114.54,114.35,114.46,22712.0
2019-07-10 11:50:00,114.47,114.64,114.41,114.55,28422.0,114.47,114.64,114.41,114.55,28422.0
2019-07-10 12:00:00,114.56,114.64,114.43,114.43,28094.0,114.56,114.64,114.43,114.43,28094.0
2019-07-10 12:10:00,114.42,114.51,114.35,114.46,25205.0,114.42,114.51,114.35,114.46,25205.0
2019-07-10 12:20:00,114.45,114.71,114.41,114.7,21814.0,114.45,114.71,114.41,114.7,21814.0
2019-07-10 12:30:00,114.7,114.98,114.68,114.93,36062.0,114.7,114.98,114.68,114.93,36062.0
2019-07-10 12:40:00,114.92,115.03,114.91,115.0,21558.0,114.92,115.03,114.91,115.0,21558.0
2019-07-10 12:50:00,114.99,115.0,114.67,114.73,19230.0,114.99,115.0,114.67,114.73,19230.0
2019-07-10 13:00:00,114.73,114.75,114.62,114.64,13501.0,114.73,114.75,114.62,114.64,13501.0
2019-07-10 13:10:00,114.63,114.64,114.46,114.5,24588.0,114.63,114.64,114.46,114.5,24588.0
2019-07-10 13:20:00,114.51,114.71,114.5,114.56,25000.0,114.51,114.71,114.5,114.56,25000.0
2019-07-10 13:30:00,114.57,114.61,114.49,114.6,11967.0,114.57,114.61,114.49,114.6,11967.0
2019-07-10 13:40:00,114.61,114.67,114.47,114.5,21754.0,114.61,114.67,114.47,114.5,21754.0
2019-07-10 13:50:00,114.5,114.52,114.33,114.35,25327.0,114.5,114.52,114.33,114.35,25327.0
2019-07-10 14:00:00,114.34,114.45,114.27,114.35,29495.0,114.34,114.45,114.27,114.35,29495.0
2019-07-10 14:10:00,114.34,114.38,114.07,114.18,51593.0,114.34,114.38,114.07,114.18,51593.0
2019-07-10 14:20:00,114.18,114.23,114.04,114.05,25383.0,114.18,114.23,114.04,114.05,25383.0
2019-07-10 14:30:00,114.07,114.2,114.06,114.15,25400.0,114.07,114.2,114.06,114.15,25400.0
2019-07-10 14:40:00,114.14,114.17,114.09,114.12,20446.0,114.14,114.17,114.09,114.12,20446.0
2019-07-10 14:50:00,114.17,114.29,114.1,114.26,16368.0,114.17,114.29,114.1,114.26,16368.0
2019-07-10 15:00:00,114.23,114.29,114.14,114.22,12488.0,114.23,114.29,114.14,114.22,12488.0
2019-07-10 15:10:00,114.23,114.29,114.13,114.15,18323.0,114.23,114.29,114.13,114.15,18323.0
2019-07-10 15:20:00,114.11,114.19,114.09,114.1,46818.0,114.11,114.19,114.09,114.1,46818.0
2019-07-10 15:30:00,114.09,114.29,114.09,114.22,58669.0,114.09,114.29,114.09,114.22,58669.0
2019-07-10 15:40:00,114.23,114.37,114.21,114.36,48295.0,114.23,114.37,114.21,114.36,48295.0
2019-07-10 15:50:00,114.36,114.44,114.21,114.43,173210.0,114.36,114.44,114.21,114.43,173210.0
2019-07-11 09:30:00,114.69,114.9,114.14,114.52,88148.0,114.69,114.9,114.14,114.52,88148.0
2019-07-11 09:40:00,114.45,115.06,114.4,114.96,45117.0,114.45,115.06,114.4,114.96,45117.0
2019-07-11 09:50:00,115.06,115.14,114.68,114.68,30023.0,115.06,115.14,114.68,114.68,30023.0
2019-07-11 10:00:00,114.72,114.73,114.22,114.39,38687.0,114.72,114.73,114.22,114.39,38687.0
2019-07-11 10:10:00,114.4,114.68,114.35,114.39,37052.0,114.4,114.68,114.35,114.39,37052.0
2019-07-11 10:20:00,114.42,114.7,114.34,114.44,48736.0,114.42,114.7,114.34,114.44,48736.0
2019-07-11 10:30:00,114.46,114.61,114.24,114.35,43059.0,114.46,114.61,114.24,114.35,43059.0
2019-07-11 10:40:00,114.34,114.57,114.3,114.4,42019.0,114.34,114.57,114.3,114.4,42019.0
2019-07-11 10:50:00,114.4,114.44,114.31,114.4,25521.0,114.4,114.44,114.31,114.4,25521.0
2019-07-11 11:00:00,114.37,114.5,114.33,114.43,14044.0,114.37,114.5,114.33,114.43,14044.0
2019-07-11 11:10:00,114.45,114.63,114.4,114.63,28490.0,114.45,114.63,114.4,114.63,28490.0
2019-07-11 11:20:00,114.64,114.7,114.55,114.57,20778.0,114.64,114.7,114.55,114.57,20778.0
2019-07-11 11:30:00,114.61,114.73,114.52,114.6,18993.0,114.61,114.73,114.52,114.6,18993.0
2019-07-11 11:40:00,114.58,114.83,114.54,114.74,18239.0,114.58,114.83,114.54,114.74,18239.0
2019-07-11 11:50:00,114.76,114.78,114.68,114.78,13391.0,114.76,114.78,114.68,114.78,13391.0
2019-07-11 12:00:00,114.79,114.9,114.75,114.88,17260.0,114.79,114.9,114.75,114.88,17260.0
2019-07-11 12:10:00,114.89,114.93,114.83,114.85,19947.0,114.89,114.93,114.83,114.85,19947.0
2019-07-11 12:20:00,114.86,115.16,114.85,115.13,36485.0,114.86,115.16,114.85,115.13,36485.0
2019-07-11 12:30:00,115.13,115.24,115.12,115.19,40333.0,115.13,115.24,115.12,115.19,40333.0
2019-07-11 12:40:00,115.2,115.21,114.83,114.88,14768.0,115.2,115.21,114.83,114.88,14768.0
2019-07-11 12:50:00,114.9,114.9,114.73,114.76,18343.0,114.9,114.9,114.73,114.76,18343.0
2019-07-11 13:00:00,114.76,114.81,114.61,114.62,20020.0,114.76,114.81,114.61,114.62,20020.0
2019-07-11 13:10:00,114.62,114.71,114.62,114.66,17882.0,114.62,114.71,114.62,114.66,17882.0
2019-07-11 13:20:00,114.65,114.67,114.39,114.39,22922.0,114.65,114.67,114.39,114.39,22922.0
2019-07-11 13:30:00,114.41,114.56,114.16,114.32,30629.0,114.41,114.56,114.16,114.32,30629.0
2019-07-11 13:40:00,114.3,114.32,114.14,114.24,26912.0,114.3,114.32,114.14,114.24,26912.0
2019-07-11 13:50:00,114.27,114.67,114.22,114.54,33084.0,114.27,114.67,114.22,114.54,33084.0
2019-07-11 14:00:00,114.52,114.7,114.49,114.7,21897.0,114.52,114.7,114.49,114.7,21897.0
2019-07-11 14:10:00,114.69,114.75,114.52,114.52,28050.0,114.69,114.75,114.52,114.52,28050.0
2019-07-11 14:20:00,114.52,114.67,114.42,114.56,47951.0,114.52,114.67,114.42,114.56,47951.0
2019-07-11 14:30:00,114.54,114.89,114.54,114.87,17786.0,114.54,114.89,114.54,114.87,17786.0
2019-07-11 14:40:00,114.87,114.97,114.84,114.88,12808.0,114.87,114.97,114.84,114.88,12808.0
2019-07-11 14:50:00,114.89,114.95,114.82,114.86,16252.0,114.89,114.95,114.82,114.86,16252.0
2019-07-11 15:00:00,114.84,114.96,114.82,114.89,27842.0,114.84,114.96,114.82,114.89,27842.0
2019-07-11 15:10:00,114.89,114.89,114.69,114.69,21641.0,114.89,114.89,114.69,114.69,21641.0
2019-07-11 15:20:00,114.71,114.83,114.71,114.77,25466.0,114.71,114.83,114.71,114.77,25466.0
2019-07-11 15:30:00,114.77,114.94,114.76,114.82,42455.0,114.77,114.94,114.76,114.82,42455.0
2019-07-11 15:40:00,114.83,114.83,114.65,114.76,36125.0,114.83,114.83,114.65,114.76,36125.0
2019-07-11 15:50:00,114.76,114.89,114.7,114.74,140145.0,114.76,114.89,114.7,114.74,140145.0
2019-07-12 09:30:00,114.85,115.5,114.68,115.42,98811.0,114.85,115.5,114.68,115.42,98811.0
2019-07-12 09:40:00,115.47,115.65,115.4,115.55,87080.0,115.47,115.65,115.4,115.55,87080.0
2019-07-12 09:50:00,115.55,115.55,114.98,115.08,40863.0,115.55,115.55,114.98,115.08,40863.0
2019-07-12 10:00:00,115.07,115.25,114.9,114.9,52226.0,115.07,115.25,114.9,114.9,52226.0
2019-07-12 10:10:00,114.9,115.0,114.6,114.87,68231.0,114.9,115.0,114.6,114.87,68231.0
2019-07-12 10:20:00,114.87,115.08,114.85,114.87,38048.0,114.87,115.08,114.85,114.87,38048.0
2019-07-12 10:30:00,114.89,115.03,114.76,114.8,47069.0,114.89,115.03,114.76,114.8,47069.0
2019-07-12 10:40:00,114.78,114.78,114.36,114.41,102989.0,114.78,114.78,114.36,114.41,102989.0
2019-07-12 10:50:00,114.4,114.51,114.32,114.39,67807.0,114.4,114.51,114.32,114.39,67807.0
2019-07-12 11:00:00,114.42,114.42,114.16,114.29,61403.0,114.42,114.42,114.16,114.29,61403.0
2019-07-12 11:10:00,114.28,114.45,114.25,114.37,35044.0,114.28,114.45,114.25,114.37,35044.0
2019-07-12 11:20:00,114.39,114.47,114.29,114.35,28041.0,114.39,114.47,114.29,114.35,28041.0
2019-07-12 11:30:00,114.34,114.49,114.29,114.37,35329.0,114.34,114.49,114.29,114.37,35329.0
2019-07-12 11:40:00,114.37,114.4,114.14,114.21,47622.0,114.37,114.4,114.14,114.21,47622.0
2019-07-12 11:50:00,114.21,114.29,114.14,114.28,41635.0,114.21,114.29,114.14,114.28,41635.0
2019-07-12 12:00:00,114.27,114.49,114.24,114.36,41187.0,114.27,114.49,114.24,114.36,41187.0
2019-07-12 12:10:00,114.34,114.46,114.24,114.43,54049.0,114.34,114.46,114.24,114.43,54049.0
2019-07-12 12:20:00,114.43,114.45,114.29,114.36,25637.0,114.43,114.45,114.29,114.36,25637.0
2019-07-12 12:30:00,114.38,114.42,114.22,114.24,23773.0,114.38,114.42,114.22,114.24,23773.0
2019-07-12 12:40:00,114.24,114.24,114.12,114.15,54544.0,114.24,114.24,114.12,114.15,54544.0
2019-07-12 12:50:00,114.16,114.25,114.12,114.17,34451.0,114.16,114.25,114.12,114.17,34451.0
2019-07-12 13:00:00,114.18,114.28,114.11,114.27,31296.0,114.18,114.28,114.11,114.27,31296.0
2019-07-12 13:10:00,114.26,114.28,114.2,114.22,9921.0,114.26,114.28,114.2,114.22,9921.0
2019-07-12 13:20:00,114.22,114.31,114.22,114.27,18555.0,114.22,114.31,114.22,114.27,18555.0
2019-07-12 13:30:00,114.24,114.42,114.19,114.4,40441.0,114.24,114.42,114.19,114.4,40441.0
2019-07-12 13:40:00,114.42,114.73,114.42,114.72,21451.0,114.42,114.73,114.42,114.72,21451.0
2019-07-12 13:50:00,114.72,114.93,114.72,114.92,31736.0,114.72,114.93,114.72,114.92,31736.0
2019-07-12 14:00:00,114.93,115.17,114.93,115.03,34016.0,114.93,115.17,114.93,115.03,34016.0
2019-07-12 14:10:00,115.04,115.06,114.91,114.93,18965.0,115.04,115.06,114.91,114.93,18965.0
2019-07-12 14:20:00,114.9,115.11,114.87,115.01,37034.0,114.9,115.11,114.87,115.01,37034.0
2019-07-12 14:30:00,114.99,114.99,114.67,114.77,52032.0,114.99,114.99,114.67,114.77,52032.0
2019-07-12 14:40:00,114.76,114.77,114.59,114.69,40230.0,114.76,114.77,114.59,114.69,40230.0
2019-07-12 14:50:00,114.68,114.86,114.67,114.81,21515.0,114.68,114.86,114.67,114.81,21515.0
2019-07-12 15:00:00,114.79,114.87,114.63,114.74,36720.0,114.79,114.87,114.63,114.74,36720.0
2019-07-12 15:10:00,114.73,114.76,114.63,114.75,22987.0,114.73,114.76,114.63,114.75,22987.0
2019-07-12 15:20:00,114.74,114.82,114.71,114.81,36894.0,114.74,114.82,114.71,114.81,36894.0
2019-07-12 15:30:00,114.81,114.94,114.78,114.79,61397.0,114.81,114.94,114.78,114.79,61397.0
2019-07-12 15:40:00,114.82,115.03,114.8,115.02,114939.0,114.82,115.03,114.8,115.02,114939.0
2019-07-12 15:50:00,115.0,115.1,114.89,114.94,186623.0,115.0,115.1,114.89,114.94,186623.0
2019-07-15 09:30:00,115.01,115.5,114.52,115.33,138294.0,115.01,115.5,114.52,115.33,138294.0
2019-07-15 09:40:00,115.37,115.65,115.1,115.27,107832.0,115.37,115.65,115.1,115.27,107832.0
2019-07-15 09:50:00,115.27,115.46,115.04,115.4,106920.0,115.27,115.46,115.04,115.4,106920.0
2019-07-15 10:00:00,115.38,115.58,115.22,115.26,63789.0,115.38,115.58,115.22,115.26,63789.0
2019-07-15 10:10:00,115.24,115.45,115.0,115.37,51534.0,115.24,115.45,115.0,115.37,51534.0
2019-07-15 10:20:00,115.35,115.38,115.08,115.13,27865.0,115.35,115.38,115.08,115.13,27865.0
2019-07-15 10:30:00,115.14,115.22,115.04,115.09,25288.0,115.14,115.22,115.04,115.09,25288.0
2019-07-15 10:40:00,115.09,115.2,115.06,115.15,28140.0,115.09,115.2,115.06,115.15,28140.0
2019-07-15 10:50:00,115.16,115.23,115.12,115.15,27007.0,115.16,115.23,115.12,115.15,27007.0
2019-07-15 11:00:00,115.11,115.41,115.08,115.37,27796.0,115.11,115.41,115.08,115.37,27796.0
2019-07-15 11:10:00,115.37,115.51,115.27,115.47,24628.0,115.37,115.51,115.27,115.47,24628.0
2019-07-15 11:20:00,115.45,115.6,115.43,115.49,31077.0,115.45,115.6,115.43,115.49,31077.0
2019-07-15 11:30:00,115.49,115.65,115.45,115.52,57698.0,115.49,115.65,115.45,115.52,57698.0
2019-07-15 11:40:00,115.53,115.76,115.52,115.63,46647.0,115.53,115.76,115.52,115.63,46647.0
2019-07-15 11:50:00,115.63,115.63,115.38,115.4,26192.0,115.63,115.63,115.38,115.4,26192.0
2019-07-15 12:00:00,115.4,115.42,115.27,115.39,36728.0,115.4,115.42,115.27,115.39,36728.0
2019-07-15 12:10:00,115.39,115.39,115.24,115.36,28223.0,115.39,115.39,115.24,115.36,28223.0
2019-07-15 12:20:00,115.38,115.48,115.28,115.28,17883.0,115.38,115.48,115.28,115.28,17883.0
2019-07-15 12:30:00,115.28,115.3,115.17,115.23,26081.0,115.28,115.3,115.17,115.23,26081.0
2019-07-15 12:40:00,115.23,115.33,115.21,115.3,20949.0,115.23,115.33,115.21,115.3,20949.0
2019-07-15 12:50:00,115.31,115.44,115.3,115.37,15082.0,115.31,115.44,115.3,115.37,15082.0
2019-07-15 13:00:00,115.38,115.86,115.35,115.8,98766.0,115.38,115.86,115.35,115.8,98766.0
2019-07-15 13:10:00,115.81,115.95,115.72,115.91,112660.0,115.81,115.95,115.72,115.91,112660.0
2019-07-15 13:20:00,115.9,115.97,115.9,115.95,30720.0,115.9,115.97,115.9,115.95,30720.0
2019-07-15 13:30:00,115.92,115.97,115.82,115.9,26051.0,115.92,115.97,115.82,115.9,26051.0
2019-07-15 13:40:00,115.9,115.91,115.57,115.63,36233.0,115.9,115.91,115.57,115.63,36233.0
2019-07-15 13:50:00,115.61,115.72,115.55,115.72,11929.0,115.61,115.72,115.55,115.72,11929.0
2019-07-15 14:00:00,115.73,115.86,115.73,115.75,19251.0,115.73,115.86,115.73,115.75,19251.0
2019-07-15 14:10:00,115.77,115.77,115.68,115.73,11345.0,115.77,115.77,115.68,115.73,11345.0
2019-07-15 14:20:00,115.73,115.74,115.65,115.65,11781.0,115.73,115.74,115.65,115.65,11781.0
2019-07-15 14:30:00,115.66,115.85,115.65,115.79,83886.0,115.66,115.85,115.65,115.79,83886.0
2019-07-15 14:40:00,115.79,115.97,115.75,115.91,38545.0,115.79,115.97,115.75,115.91,38545.0
2019-07-15 14:50:00,115.94,115.99,115.89,115.93,112580.0,115.94,115.99,115.89,115.93,112580.0
2019-07-15 15:00:00,115.94,116.05,115.81,115.83,123783.0,115.94,116.05,115.81,115.83,123783.0
2019-07-15 15:10:00,115.83,115.83,115.65,115.68,12060.0,115.83,115.83,115.65,115.68,12060.0
2019-07-15 15:20:00,115.68,115.73,115.55,115.61,20018.0,115.68,115.73,115.55,115.61,20018.0
2019-07-15 15:30:00,115.6,115.72,115.6,115.7,25257.0,115.6,115.72,115.6,115.7,25257.0
2019-07-15 15:40:00,115.69,115.75,115.67,115.7,41882.0,115.69,115.75,115.67,115.7,41882.0
2019-07-15 15:50:00,115.7,115.77,115.59,115.6,173250.0,115.7,115.77,115.59,115.6,173250.0
2019-07-16 09:30:00,115.5,115.6,114.7,115.01,125501.0,115.5,115.6,114.7,115.01,125501.0
2019-07-16 09:40:00,115.04,115.12,114.37,114.52,97678.0,115.04,115.12,114.37,114.52,97678.0
2019-07-16 09:50:00,114.64,114.96,114.47,114.48,68642.0,114.64,114.96,114.47,114.48,68642.0
2019-07-16 10:00:00,114.47,114.61,114.45,114.58,66227.0,114.47,114.61,114.45,114.58,66227.0
2019-07-16 10:10:00,114.59,114.87,114.55,114.87,36578.0,114.59,114.87,114.55,114.87,36578.0
2019-07-16 10:20:00,114.89,115.18,114.82,115.18,47093.0,114.89,115.18,114.82,115.18,47093.0
2019-07-16 10:30:00,115.17,115.36,114.92,114.96,39592.0,115.17,115.36,114.92,114.96,39592.0
2019-07-16 10:40:00,114.94,114.94,114.46,114.51,73816.0,114.94,114.94,114.46,114.51,73816.0
2019-07-16 10:50:00,114.5,114.57,114.4,114.47,69690.0,114.5,114.57,114.4,114.47,69690.0
2019-07-16 11:00:00,114.48,114.48,114.23,114.39,71998.0,114.48,114.48,114.23,114.39,71998.0
2019-07-16 11:10:00,114.39,114.5,114.27,114.38,53271.0,114.39,114.5,114.27,114.38,53271.0
2019-07-16 11:20:00,114.39,114.51,114.34,114.38,34543.0,114.39,114.51,114.34,114.38,34543.0
2019-07-16 11:30:00,114.36,114.55,114.36,114.52,30601.0,114.36,114.55,114.36,114.52,30601.0
2019-07-16 11:40:00,114.53,114.75,114.49,114.64,29015.0,114.53,114.75,114.49,114.64,29015.0
2019-07-16 11:50:00,114.64,114.65,114.27,114.28,43706.0,114.64,114.65,114.27,114.28,43706.0
2019-07-16 12:00:00,114.28,114.28,113.83,113.87,97179.0,114.28,114.28,113.83,113.87,97179.0
2019-07-16 12:10:00,113.85,113.91,113.7,113.86,117820.0,113.85,113.91,113.7,113.86,117820.0
2019-07-16 12:20:00,113.84,114.07,113.83,114.0,43881.0,113.84,114.07,113.83,114.0,43881.0
2019-07-16 12:30:00,114.01,114.13,113.95,114.13,34452.0,114.01,114.13,113.95,114.13,34452.0
2019-07-16 12:40:00,114.17,114.2,114.03,114.11,23001.0,114.17,114.2,114.03,114.11,23001.0
2019-07-16 12:50:00,114.11,114.25,114.11,114.23,16147.0,114.11,114.25,114.11,114.23,16147.0
2019-07-16 13:00:00,114.23,114.4,114.15,114.16,29020.0,114.23,114.4,114.15,114.16,29020.0
2019-07-16 13:10:00,114.18,114.35,114.16,114.22,21068.0,114.18,114.35,114.16,114.22,21068.0
2019-07-16 13:20:00,114.2,114.29,114.09,114.09,33258.0,114.2,114.29,114.09,114.09,33258.0
2019-07-16 13:30:00,114.11,114.19,114.05,114.05,57103.0,114.11,114.19,114.05,114.05,57103.0
2019-07-16 13:40:00,114.05,114.14,114.0,114.11,38333.0,114.05,114.14,114.0,114.11,38333.0
2019-07-16 13:50:00,114.12,114.14,113.95,114.04,41408.0,114.12,114.14,113.95,114.04,41408.0
2019-07-16 14:00:00,114.05,114.17,114.03,114.12,17114.0,114.05,114.17,114.03,114.12,17114.0
2019-07-16 14:10:00,114.12,114.19,114.0,114.01,19849.0,114.12,114.19,114.0,114.01,19849.0
2019-07-16 14:20:00,114.02,114.05,113.9,114.05,52714.0,114.02,114.05,113.9,114.05,52714.0
2019-07-16 14:30:00,114.03,114.4,114.0,114.34,39781.0,114.03,114.4,114.0,114.34,39781.0
2019-07-16 14:40:00,114.35,114.53,114.31,114.48,26416.0,114.35,114.53,114.31,114.48,26416.0
2019-07-16 14:50:00,114.5,114.67,114.49,114.52,42592.0,114.5,114.67,114.49,114.52,42592.0
2019-07-16 15:00:00,114.53,114.6,114.42,114.54,31039.0,114.53,114.6,114.42,114.54,31039.0
2019-07-16 15:10:00,114.53,114.6,114.47,114.5,28632.0,114.53,114.6,114.47,114.5,28632.0
2019-07-16 15:20:00,114.51,114.57,114.45,114.55,34061.0,114.51,114.57,114.45,114.55,34061.0
2019-07-16 15:30:00,114.54,114.55,114.31,114.43,56253.0,114.54,114.55,114.31,114.43,56253.0
2019-07-16 15:40:00,114.43,114.52,114.41,114.43,51875.0,114.43,114.52,114.41,114.43,51875.0
2019-07-16 15:50:00,114.43,114.46,114.19,114.21,139977.0,114.43,114.46,114.19,114.21,139977.0
2019-07-17 09:30:00,113.94,114.34,113.85,114.28,137583.0,113.94,114.34,113.85,114.28,137583.0
2019-07-17 09:40:00,114.27,114.4,113.98,114.34,48118.0,114.27,114.4,113.98,114.34,48118.0
2019-07-17 09:50:00,114.35,114.4,114.0,114.08,34303.0,114.35,114.4,114.0,114.08,34303.0
2019-07-17 10:00:00,114.17,114.25,113.9,113.9,42949.0,114.17,114.25,113.9,113.9,42949.0
2019-07-17 10:10:00,113.91,114.11,113.9,113.99,46702.0,113.91,114.11,113.9,113.99,46702.0
2019-07-17 10:20:00,113.98,114.05,113.92,113.92,21369.0,113.98,114.05,113.92,113.92,21369.0
2019-07-17 10:30:00,113.92,114.02,113.91,113.95,40679.0,113.92,114.02,113.91,113.95,40679.0
2019-07-17 10:40:00,113.95,114.01,113.93,113.97,26418.0,113.95,114.01,113.93,113.97,26418.0
2019-07-17 10:50:00,113.97,114.0,113.75,113.98,68497.0,113.97,114.0,113.75,113.98,68497.0
2019-07-17 11:00:00,113.96,114.03,113.8,113.82,19200.0,113.96,114.03,113.8,113.82,19200.0
2019-07-17 11:10:00,113.83,114.02,113.82,113.96,28200.0,113.83,114.02,113.82,113.96,28200.0
2019-07-17 11:20:00,113.95,114.08,113.95,113.95,38286.0,113.95,114.08,113.95,113.95,38286.0
2019-07-17 11:30:00,113.94,114.07,113.93,114.02,42611.0,113.94,114.07,113.93,114.02,42611.0
2019-07-17 11:40:00,114.01,114.08,113.95,114.04,24316.0,114.01,114.08,113.95,114.04,24316.0
2019-07-17 11:50:00,114.04,114.05,113.88,113.89,20319.0,114.04,114.05,113.88,113.89,20319.0
2019-07-17 12:00:00,113.89,114.0,113.87,113.95,15671.0,113.89,114.0,113.87,113.95,15671.0
2019-07-17 12:10:00,113.95,114.06,113.85,114.0,29311.0,113.95,114.06,113.85,114.0,29311.0
2019-07-17 12:20:00,114.0,114.02,113.85,113.93,21546.0,114.0,114.02,113.85,113.93,21546.0
2019-07-17 12:30:00,113.95,114.14,113.94,114.0,29710.0,113.95,114.14,113.94,114.0,29710.0
2019-07-17 12:40:00,114.0,114.03,113.9,113.92,12451.0,114.0,114.03,113.9,113.92,12451.0
2019-07-17 12:50:00,113.93,113.98,113.85,113.86,14725.0,113.93,113.98,113.85,113.86,14725.0
2019-07-17 13:00:00,113.87,114.1,113.85,113.95,65534.0,113.87,114.1,113.85,113.95,65534.0
2019-07-17 13:10:00,113.98,114.05,113.92,113.93,21133.0,113.98,114.05,113.92,113.93,21133.0
2019-07-17 13:20:00,113.92,114.14,113.9,114.12,26100.0,113.92,114.14,113.9,114.12,26100.0
2019-07-17 13:30:00,114.12,114.26,114.12,114.22,30718.0,114.12,114.26,114.12,114.22,30718.0
2019-07-17 13:40:00,114.19,114.25,114.16,114.17,14945.0,114.19,114.25,114.16,114.17,14945.0
2019-07-17 13:50:00,114.18,114.24,114.13,114.18,15459.0,114.18,114.24,114.13,114.18,15459.0
2019-07-17 14:00:00,114.18,114.34,114.12,114.14,30297.0,114.18,114.34,114.12,114.14,30297.0
2019-07-17 14:10:00,114.13,114.21,114.04,114.07,26193.0,114.13,114.21,114.04,114.07,26193.0
2019-07-17 14:20:00,114.06,114.08,113.93,113.99,18330.0,114.06,114.08,113.93,113.99,18330.0
2019-07-17 14:30:00,113.99,114.15,113.97,114.14,15531.0,113.99,114.15,113.97,114.14,15531.0
2019-07-17 14:40:00,114.17,114.19,114.06,114.07,12094.0,114.17,114.19,114.06,114.07,12094.0
2019-07-17 14:50:00,114.08,114.08,113.96,113.99,12198.0,114.08,114.08,113.96,113.99,12198.0
2019-07-17 15:00:00,113.96,113.98,113.85,113.91,18360.0,113.96,113.98,113.85,113.91,18360.0
2019-07-17 15:10:00,113.9,113.94,113.8,113.81,38804.0,113.9,113.94,113.8,113.81,38804.0
2019-07-17 15:20:00,113.82,113.82,113.65,113.65,45091.0,113.82,113.82,113.65,113.65,45091.0
2019-07-17 15:30:00,113.66,113.79,113.64,113.79,38609.0,113.66,113.79,113.64,113.79,38609.0
2019-07-17 15:40:00,113.79,113.83,113.74,113.81,39972.0,113.79,113.83,113.74,113.81,39972.0
2019-07-17 15:50:00,113.81,113.84,113.52,113.58,180954.0,113.81,113.84,113.52,113.58,180954.0
2019-07-18 09:30:00,113.19,113.49,112.87,112.93,165346.0,113.19,113.49,112.87,112.93,165346.0
2019-07-18 09:40:00,112.9,112.94,112.46,112.58,199506.0,112.9,112.94,112.46,112.58,199506.0
2019-07-18 09:50:00,112.61,112.92,112.56,112.86,80627.0,112.61,112.92,112.56,112.86,80627.0
2019-07-18 10:00:00,112.82,112.93,112.53,112.57,97254.0,112.82,112.93,112.53,112.57,97254.0
2019-07-18 10:10:00,112.58,112.6,112.27,112.33,110977.0,112.58,112.6,112.27,112.33,110977.0
2019-07-18 10:20:00,112.35,112.47,112.28,112.42,144578.0,112.35,112.47,112.28,112.42,144578.0
2019-07-18 10:30:00,112.41,112.56,112.29,112.33,65444.0,112.41,112.56,112.29,112.33,65444.0
2019-07-18 10:40:00,112.32,112.43,112.21,112.3,73846.0,112.32,112.43,112.21,112.3,73846.0
2019-07-18 10:50:00,112.32,112.36,112.13,112.32,59640.0,112.32,112.36,112.13,112.32,59640.0
2019-07-18 11:00:00,112.36,112.39,112.21,112.21,58054.0,112.36,112.39,112.21,112.21,58054.0
2019-07-18 11:10:00,112.2,112.3,112.12,112.25,98009.0,112.2,112.3,112.12,112.25,98009.0
2019-07-18 11:20:00,112.24,112.31,112.13,112.18,81242.0,112.24,112.31,112.13,112.18,81242.0
2019-07-18 11:30:00,112.17,112.2,111.85,111.87,106444.0,112.17,112.2,111.85,111.87,106444.0
2019-07-18 11:40:00,111.86,111.99,111.83,111.96,108842.0,111.86,111.99,111.83,111.96,108842.0
2019-07-18 11:50:00,111.96,112.11,111.96,112.05,45205.0,111.96,112.11,111.96,112.05,45205.0
2019-07-18 12:00:00,112.05,112.19,112.02,112.11,48788.0,112.05,112.19,112.02,112.11,48788.0
2019-07-18 12:10:00,112.12,112.29,112.08,112.2,49241.0,112.12,112.29,112.08,112.2,49241.0
2019-07-18 12:20:00,112.22,112.35,112.12,112.24,85581.0,112.22,112.35,112.12,112.24,85581.0
2019-07-18 12:30:00,112.26,112.27,112.1,112.2,22343.0,112.26,112.27,112.1,112.2,22343.0
2019-07-18 12:40:00,112.2,112.25,112.1,112.19,29655.0,112.2,112.25,112.1,112.19,29655.0
2019-07-18 12:50:00,112.2,112.26,112.15,112.18,27405.0,112.2,112.26,112.15,112.18,27405.0
2019-07-18 13:00:00,112.18,112.18,112.0,112.13,24389.0,112.18,112.18,112.0,112.13,24389.0
2019-07-18 13:10:00,112.12,112.15,112.05,112.13,22716.0,112.12,112.15,112.05,112.13,22716.0
2019-07-18 13:20:00,112.17,112.17,112.05,112.08,45772.0,112.17,112.17,112.05,112.08,45772.0
2019-07-18 13:30:00,112.07,112.11,112.0,112.05,47046.0,112.07,112.11,112.0,112.05,47046.0
2019-07-18 13:40:00,112.03,112.06,112.0,112.01,41090.0,112.03,112.06,112.0,112.01,41090.0
2019-07-18 13:50:00,112.0,112.02,111.94,112.02,27638.0,112.0,112.02,111.94,112.02,27638.0
2019-07-18 14:00:00,112.02,112.1,111.97,112.02,45082.0,112.02,112.1,111.97,112.02,45082.0
2019-07-18 14:10:00,112.03,112.22,112.02,112.2,28369.0,112.03,112.22,112.02,112.2,28369.0
2019-07-18 14:20:00,112.25,112.45,112.22,112.45,39060.0,112.25,112.45,112.22,112.45,39060.0
2019-07-18 14:30:00,112.44,112.65,112.37,112.4,84341.0,112.44,112.65,112.37,112.4,84341.0
2019-07-18 14:40:00,112.41,112.44,112.34,112.44,59898.0,112.41,112.44,112.34,112.44,59898.0
2019-07-18 14:50:00,112.42,112.44,111.98,112.25,105976.0,112.42,112.44,111.98,112.25,105976.0
2019-07-18 15:00:00,112.24,112.37,112.21,112.25,53513.0,112.24,112.37,112.21,112.25,53513.0
2019-07-18 15:10:00,112.25,112.27,111.93,112.02,71946.0,112.25,112.27,111.93,112.02,71946.0
2019-07-18 15:20:00,112.03,112.03,111.85,111.9,86603.0,112.03,112.03,111.85,111.9,86603.0
2019-07-18 15:30:00,111.9,111.94,111.65,111.66,106855.0,111.9,111.94,111.65,111.66,106855.0
2019-07-18 15:40:00,111.65,111.77,111.6,111.75,106479.0,111.65,111.77,111.6,111.75,106479.0
2019-07-18 15:50:00,111.74,111.86,111.65,111.84,305590.0,111.74,111.86,111.65,111.84,305590.0
2019-07-19 09:30:00,112.85,113.0,112.37,112.5,153870.0,112.85,113.0,112.37,112.5,153870.0
2019-07-19 09:40:00,112.52,113.41,112.51,113.4,127041.0,112.52,113.41,112.51,113.4,127041.0
2019-07-19 09:50:00,113.41,113.5,112.81,112.96,91215.0,113.41,113.5,112.81,112.96,91215.0
2019-07-19 10:00:00,112.93,113.32,112.92,113.18,75637.0,112.93,113.32,112.92,113.18,75637.0
2019-07-19 10:10:00,113.17,113.5,113.06,113.44,57723.0,113.17,113.5,113.06,113.44,57723.0
2019-07-19 10:20:00,113.44,113.5,113.21,113.26,47853.0,113.44,113.5,113.21,113.26,47853.0
2019-07-19 10:30:00,113.26,113.43,113.24,113.41,33690.0,113.26,113.43,113.24,113.41,33690.0
2019-07-19 10:40:00,113.38,113.39,113.25,113.34,29588.0,113.38,113.39,113.25,113.34,29588.0
2019-07-19 10:50:00,113.33,113.39,113.19,113.33,64944.0,113.33,113.39,113.19,113.33,64944.0
2019-07-19 11:00:00,113.33,113.5,113.29,113.47,54628.0,113.33,113.5,113.29,113.47,54628.0
2019-07-19 11:10:00,113.47,113.5,113.36,113.4,38035.0,113.47,113.5,113.36,113.4,38035.0
2019-07-19 11:20:00,113.4,113.43,113.16,113.26,45548.0,113.4,113.43,113.16,113.26,45548.0
2019-07-19 11:30:00,113.25,113.38,112.99,113.03,48081.0,113.25,113.38,112.99,113.03,48081.0
2019-07-19 11:40:00,112.99,113.13,112.92,112.99,35769.0,112.99,113.13,112.92,112.99,35769.0
2019-07-19 11:50:00,112.98,113.16,112.91,113.08,18179.0,112.98,113.16,112.91,113.08,18179.0
2019-07-19 12:00:00,113.08,113.28,113.08,113.21,44936.0,113.08,113.28,113.08,113.21,44936.0
2019-07-19 12:10:00,113.25,113.31,113.13,113.29,31301.0,113.25,113.31,113.13,113.29,31301.0
2019-07-19 12:20:00,113.3,113.46,113.25,113.34,67363.0,113.3,113.46,113.25,113.34,67363.0
2019-07-19 12:30:00,113.35,113.5,113.31,113.39,30902.0,113.35,113.5,113.31,113.39,30902.0
2019-07-19 12:40:00,113.4,113.61,113.36,113.58,86598.0,113.4,113.61,113.36,113.58,86598.0
2019-07-19 12:50:00,113.59,113.7,113.54,113.57,35830.0,113.59,113.7,113.54,113.57,35830.0
2019-07-19 13:00:00,113.59,113.6,113.45,113.5,19306.0,113.59,113.6,113.45,113.5,19306.0
2019-07-19 13:10:00,113.5,113.54,113.32,113.32,20020.0,113.5,113.54,113.32,113.32,20020.0
2019-07-19 13:20:00,113.31,113.36,113.22,113.29,29701.0,113.31,113.36,113.22,113.29,29701.0
2019-07-19 13:30:00,113.31,113.32,113.18,113.18,38775.0,113.31,113.32,113.18,113.18,38775.0
2019-07-19 13:40:00,113.17,113.37,113.11,113.3,106690.0,113.17,113.37,113.11,113.3,106690.0
2019-07-19 13:50:00,113.31,113.55,113.28,113.32,105683.0,113.31,113.55,113.28,113.32,105683.0
2019-07-19 14:00:00,113.33,113.43,113.19,113.2,61392.0,113.33,113.43,113.19,113.2,61392.0
2019-07-19 14:10:00,113.19,113.2,113.02,113.03,42169.0,113.19,113.2,113.02,113.03,42169.0
2019-07-19 14:20:00,113.02,113.17,112.87,112.91,39982.0,113.02,113.17,112.87,112.91,39982.0
2019-07-19 14:30:00,112.91,112.96,112.78,112.86,29122.0,112.91,112.96,112.78,112.86,29122.0
2019-07-19 14:40:00,112.84,112.93,112.75,112.88,26335.0,112.84,112.93,112.75,112.88,26335.0
2019-07-19 14:50:00,112.88,112.94,112.76,112.78,24834.0,112.88,112.94,112.76,112.78,24834.0
2019-07-19 15:00:00,112.78,112.78,112.6,112.72,32255.0,112.78,112.78,112.6,112.72,32255.0
2019-07-19 15:10:00,112.75,112.78,112.65,112.68,33822.0,112.75,112.78,112.65,112.68,33822.0
2019-07-19 15:20:00,112.65,112.71,112.53,112.54,67905.0,112.65,112.71,112.53,112.54,67905.0
2019-07-19 15:30:00,112.55,112.64,112.44,112.49,47826.0,112.55,112.64,112.44,112.49,47826.0
2019-07-19 15:40:00,112.48,112.61,112.45,112.49,56545.0,112.48,112.61,112.45,112.49,56545.0
2019-07-19 15:50:00,112.5,112.51,112.18,112.25,220574.0,112.5,112.51,112.18,112.25,220574.0
2019-07-22 09:30:00,112.25,112.67,111.85,112.06,135601.0,112.25,112.67,111.85,112.06,135601.0
2019-07-22 09:40:00,112.07,112.85,112.05,112.8,37385.0,112.07,112.85,112.05,112.8,37385.0
2019-07-22 09:50:00,112.86,113.15,112.34,112.42,95011.0,112.86,113.15,112.34,112.42,95011.0
2019-07-22 10:00:00,112.43,112.61,112.3,112.34,55142.0,112.43,112.61,112.3,112.34,55142.0
2019-07-22 10:10:00,112.3,112.4,112.16,112.33,27873.0,112.3,112.4,112.16,112.33,27873.0
2019-07-22 10:20:00,112.27,112.45,112.17,112.3,22255.0,112.27,112.45,112.17,112.3,22255.0
2019-07-22 10:30:00,112.31,112.34,111.98,112.11,44139.0,112.31,112.34,111.98,112.11,44139.0
2019-07-22 10:40:00,112.11,112.11,111.78,111.84,74405.0,112.11,112.11,111.78,111.84,74405.0
2019-07-22 10:50:00,111.81,111.84,111.53,111.68,61126.0,111.81,111.84,111.53,111.68,61126.0
2019-07-22 11:00:00,111.68,112.0,111.65,111.87,48516.0,111.68,112.0,111.65,111.87,48516.0
2019-07-22 11:10:00,111.83,111.94,111.69,111.83,29592.0,111.83,111.94,111.69,111.83,29592.0
2019-07-22 11:20:00,111.8,111.98,111.77,111.91,29423.0,111.8,111.98,111.77,111.91,29423.0
2019-07-22 11:30:00,111.91,112.28,111.85,112.2,31703.0,111.91,112.28,111.85,112.2,31703.0
2019-07-22 11:40:00,112.19,112.21,111.75,111.76,37645.0,112.19,112.21,111.75,111.76,37645.0
2019-07-22 11:50:00,111.74,111.76,111.59,111.61,44897.0,111.74,111.76,111.59,111.61,44897.0
2019-07-22 12:00:00,111.6,111.72,111.6,111.62,31408.0,111.6,111.72,111.6,111.62,31408.0
2019-07-22 12:10:00,111.61,111.69,111.6,111.6,23788.0,111.61,111.69,111.6,111.6,23788.0
2019-07-22 12:20:00,111.6,111.63,111.55,111.56,31799.0,111.6,111.63,111.55,111.56,31799.0
2019-07-22 12:30:00,111.57,111.59,111.45,111.5,44748.0,111.57,111.59,111.45,111.5,44748.0
2019-07-22 12:40:00,111.51,111.77,111.5,111.76,32155.0,111.51,111.77,111.5,111.76,32155.0
2019-07-22 12:50:00,111.74,111.85,111.64,111.82,19992.0,111.74,111.85,111.64,111.82,19992.0
2019-07-22 13:00:00,111.78,111.8,111.67,111.68,25876.0,111.78,111.8,111.67,111.68,25876.0
2019-07-22 13:10:00,111.67,111.76,111.61,111.68,35295.0,111.67,111.76,111.61,111.68,35295.0
2019-07-22 13:20:00,111.64,111.64,111.5,111.52,26192.0,111.64,111.64,111.5,111.52,26192.0
2019-07-22 13:30:00,111.53,111.6,111.5,111.58,25533.0,111.53,111.6,111.5,111.58,25533.0
2019-07-22 13:40:00,111.58,111.88,111.58,111.84,69408.0,111.58,111.88,111.58,111.84,69408.0
2019-07-22 13:50:00,111.82,111.87,111.68,111.7,23557.0,111.82,111.87,111.68,111.7,23557.0
2019-07-22 14:00:00,111.7,111.73,111.64,111.65,24188.0,111.7,111.73,111.64,111.65,24188.0
2019-07-22 14:10:00,111.65,111.7,111.6,111.66,12396.0,111.65,111.7,111.6,111.66,12396.0
2019-07-22 14:20:00,111.69,111.75,111.66,111.69,25188.0,111.69,111.75,111.66,111.69,25188.0
2019-07-22 14:30:00,111.69,111.71,111.65,111.7,21128.0,111.69,111.71,111.65,111.7,21128.0
2019-07-22 14:40:00,111.7,111.71,111.61,111.62,20642.0,111.7,111.71,111.61,111.62,20642.0
2019-07-22 14:50:00,111.62,111.69,111.61,111.65,21289.0,111.62,111.69,111.61,111.65,21289.0
2019-07-22 15:00:00,111.65,111.84,111.64,111.77,38218.0,111.65,111.84,111.64,111.77,38218.0
2019-07-22 15:10:00,111.77,111.86,111.69,111.84,41375.0,111.77,111.86,111.69,111.84,41375.0
2019-07-22 15:20:00,111.85,111.88,111.66,111.7,49773.0,111.85,111.88,111.66,111.7,49773.0
2019-07-22 15:30:00,111.7,111.71,111.56,111.58,44302.0,111.7,111.71,111.56,111.58,44302.0
2019-07-22 15:40:00,111.59,111.98,111.58,111.94,63715.0,111.59,111.98,111.58,111.94,63715.0
2019-07-22 15:50:00,111.95,112.0,111.61,111.7,194097.0,111.95,112.0,111.61,111.7,194097.0
2019-07-23 09:30:00,112.27,113.13,112.24,113.11,182299.0,112.27,113.13,112.24,113.11,182299.0
2019-07-23 09:40:00,113.1,114.26,113.1,114.17,220689.0,113.1,114.26,113.1,114.17,220689.0
2019-07-23 09:50:00,114.16,114.54,114.15,114.3,174174.0,114.16,114.54,114.15,114.3,174174.0
2019-07-23 10:00:00,114.36,114.78,114.19,114.67,392398.0,114.36,114.78,114.19,114.67,392398.0
2019-07-23 10:10:00,114.67,114.75,114.11,114.45,128606.0,114.67,114.75,114.11,114.45,128606.0
2019-07-23 10:20:00,114.47,114.85,114.24,114.77,105526.0,114.47,114.85,114.24,114.77,105526.0
2019-07-23 10:30:00,114.77,114.8,114.56,114.73,48896.0,114.77,114.8,114.56,114.73,48896.0
2019-07-23 10:40:00,114.73,114.79,114.53,114.58,49728.0,114.73,114.79,114.53,114.58,49728.0
2019-07-23 10:50:00,114.58,114.78,114.52,114.74,35586.0,114.58,114.78,114.52,114.74,35586.0
2019-07-23 11:00:00,114.72,114.78,114.65,114.73,74912.0,114.72,114.78,114.65,114.73,74912.0
2019-07-23 11:10:00,114.74,114.75,114.62,114.7,102376.0,114.74,114.75,114.62,114.7,102376.0
2019-07-23 11:20:00,114.69,114.71,114.56,114.61,67359.0,114.69,114.71,114.56,114.61,67359.0
2019-07-23 11:30:00,114.6,114.69,114.45,114.45,56108.0,114.6,114.69,114.45,114.45,56108.0
2019-07-23 11:40:00,114.46,114.52,114.26,114.47,51298.0,114.46,114.52,114.26,114.47,51298.0
2019-07-23 11:50:00,114.49,114.61,114.48,114.57,62819.0,114.49,114.61,114.48,114.57,62819.0
2019-07-23 12:00:00,114.59,114.88,114.53,114.68,63644.0,114.59,114.88,114.53,114.68,63644.0
2019-07-23 12:10:00,114.69,114.7,114.55,114.57,30878.0,114.69,114.7,114.55,114.57,30878.0
2019-07-23 12:20:00,114.59,114.68,114.53,114.62,20027.0,114.59,114.68,114.53,114.62,20027.0
2019-07-23 12:30:00,114.62,114.71,114.55,114.63,55093.0,114.62,114.71,114.55,114.63,55093.0
2019-07-23 12:40:00,114.63,114.65,114.55,114.59,16157.0,114.63,114.65,114.55,114.59,16157.0
2019-07-23 12:50:00,114.6,114.62,114.56,114.62,27089.0,114.6,114.62,114.56,114.62,27089.0
2019-07-23 13:00:00,114.62,114.69,114.5,114.63,85609.0,114.62,114.69,114.5,114.63,85609.0
2019-07-23 13:10:00,114.64,114.69,114.48,114.63,36435.0,114.64,114.69,114.48,114.63,36435.0
2019-07-23 13:20:00,114.65,114.7,114.52,114.69,23200.0,114.65,114.7,114.52,114.69,23200.0
2019-07-23 13:30:00,114.69,114.81,114.67,114.72,52902.0,114.69,114.81,114.67,114.72,52902.0
2019-07-23 13:40:00,114.71,115.25,114.71,114.94,244067.0,114.71,115.25,114.71,114.94,244067.0
2019-07-23 13:50:00,114.94,115.05,114.92,114.95,100878.0,114.94,115.05,114.92,114.95,100878.0
2019-07-23 14:00:00,114.96,115.01,114.8,114.82,33936.0,114.96,115.01,114.8,114.82,33936.0
2019-07-23 14:10:00,114.82,114.99,114.71,114.98,29128.0,114.82,114.99,114.71,114.98,29128.0
2019-07-23 14:20:00,114.99,115.08,114.9,115.03,147922.0,114.99,115.08,114.9,115.03,147922.0
2019-07-23 14:30:00,115.04,115.1,114.91,115.07,107976.0,115.04,115.1,114.91,115.07,107976.0
2019-07-23 14:40:00,115.08,115.19,115.01,115.16,76136.0,115.08,115.19,115.01,115.16,76136.0
2019-07-23 14:50:00,115.17,115.2,115.09,115.11,48775.0,115.17,115.2,115.09,115.11,48775.0
2019-07-23 15:00:00,115.12,115.13,114.99,115.04,41940.0,115.12,115.13,114.99,115.04,41940.0
2019-07-23 15:10:00,115.04,115.1,115.01,115.09,24678.0,115.04,115.1,115.01,115.09,24678.0
2019-07-23 15:20:00,115.09,115.11,115.05,115.09,46052.0,115.09,115.11,115.05,115.09,46052.0
2019-07-23 15:30:00,115.1,115.14,115.02,115.09,66106.0,115.1,115.14,115.02,115.09,66106.0
2019-07-23 15:40:00,115.1,115.2,115.02,115.05,67371.0,115.1,115.2,115.02,115.05,67371.0
2019-07-23 15:50:00,115.05,115.17,114.99,115.15,286172.0,115.05,115.17,114.99,115.15,286172.0
2019-07-24 09:30:00,114.8,115.06,113.61,114.73,177621.0,114.8,115.06,113.61,114.73,177621.0
2019-07-24 09:40:00,114.76,115.44,114.7,115.17,91889.0,114.76,115.44,114.7,115.17,91889.0
2019-07-24 09:50:00,115.16,115.25,114.66,114.69,101617.0,115.16,115.25,114.66,114.69,101617.0
2019-07-24 10:00:00,114.7,114.9,114.4,114.9,33020.0,114.7,114.9,114.4,114.9,33020.0
2019-07-24 10:10:00,114.88,115.24,114.83,115.15,27838.0,114.88,115.24,114.83,115.15,27838.0
2019-07-24 10:20:00,115.15,115.32,115.1,115.15,27923.0,115.15,115.32,115.1,115.15,27923.0
2019-07-24 10:30:00,115.12,115.35,114.99,115.01,40035.0,115.12,115.35,114.99,115.01,40035.0
2019-07-24 10:40:00,115.03,115.04,114.59,114.64,31562.0,115.03,115.04,114.59,114.64,31562.0
2019-07-24 10:50:00,114.58,114.77,114.28,114.76,33342.0,114.58,114.77,114.28,114.76,33342.0
2019-07-24 11:00:00,114.72,115.02,114.54,114.96,53072.0,114.72,115.02,114.54,114.96,53072.0
2019-07-24 11:10:00,114.92,115.09,114.86,114.86,47244.0,114.92,115.09,114.86,114.86,47244.0
2019-07-24 11:20:00,114.89,115.11,114.73,115.06,51363.0,114.89,115.11,114.73,115.06,51363.0
2019-07-24 11:30:00,115.06,115.08,114.88,114.9,47906.0,115.06,115.08,114.88,114.9,47906.0
2019-07-24 11:40:00,114.9,115.17,114.76,115.15,78935.0,114.9,115.17,114.76,115.15,78935.0
2019-07-24 11:50:00,115.15,115.16,114.83,114.95,46775.0,115.15,115.16,114.83,114.95,46775.0
2019-07-24 12:00:00,114.94,115.09,114.93,115.0,29376.0,114.94,115.09,114.93,115.0,29376.0
2019-07-24 12:10:00,115.0,115.14,114.98,115.14,39105.0,115.0,115.14,114.98,115.14,39105.0
2019-07-24 12:20:00,115.1,115.2,115.06,115.14,17124.0,115.1,115.2,115.06,115.14,17124.0
2019-07-24 12:30:00,115.15,115.26,115.04,115.19,25679.0,115.15,115.26,115.04,115.19,25679.0
2019-07-24 12:40:00,115.21,115.43,115.17,115.4,22384.0,115.21,115.43,115.17,115.4,22384.0
2019-07-24 12:50:00,115.4,115.47,115.27,115.47,23005.0,115.4,115.47,115.27,115.47,23005.0
2019-07-24 13:00:00,115.44,115.74,115.41,115.66,46754.0,115.44,115.74,115.41,115.66,46754.0
2019-07-24 13:10:00,115.68,115.68,115.4,115.49,25191.0,115.68,115.68,115.4,115.49,25191.0
2019-07-24 13:20:00,115.49,115.7,115.47,115.65,25877.0,115.49,115.7,115.47,115.65,25877.0
2019-07-24 13:30:00,115.63,115.69,115.54,115.56,15712.0,115.63,115.69,115.54,115.56,15712.0
2019-07-24 13:40:00,115.54,115.6,115.43,115.6,20895.0,115.54,115.6,115.43,115.6,20895.0
2019-07-24 13:50:00,115.59,115.71,115.59,115.68,26829.0,115.59,115.71,115.59,115.68,26829.0
2019-07-24 14:00:00,115.69,115.88,115.69,115.83,42008.0,115.69,115.88,115.69,115.83,42008.0
2019-07-24 14:10:00,115.8,116.16,115.77,116.15,101684.0,115.8,116.16,115.77,116.15,101684.0
2019-07-24 14:20:00,116.13,116.2,115.93,116.12,32675.0,116.13,116.2,115.93,116.12,32675.0
2019-07-24 14:30:00,116.12,116.14,116.03,116.09,25519.0,116.12,116.14,116.03,116.09,25519.0
2019-07-24 14:40:00,116.13,116.34,116.13,116.14,43629.0,116.13,116.34,116.13,116.14,43629.0
2019-07-24 14:50:00,116.15,116.36,116.1,116.2,41333.0,116.15,116.36,116.1,116.2,41333.0
2019-07-24 15:00:00,116.18,116.4,116.13,116.38,58608.0,116.18,116.4,116.13,116.38,58608.0
2019-07-24 15:10:00,116.36,116.55,116.32,116.5,44217.0,116.36,116.55,116.32,116.5,44217.0
2019-07-24 15:20:00,116.51,116.55,116.34,116.44,49456.0,116.51,116.55,116.34,116.44,49456.0
2019-07-24 15:30:00,116.44,116.76,116.4,116.61,80538.0,116.44,116.76,116.4,116.61,80538.0
2019-07-24 15:40:00,116.61,116.63,116.44,116.51,42196.0,116.61,116.63,116.44,116.51,42196.0
2019-07-24 15:50:00,116.53,116.56,116.26,116.35,147532.0,116.53,116.56,116.26,116.35,147532.0
2019-07-25 09:30:00,116.23,116.26,114.95,115.03,146581.0,116.23,116.26,114.95,115.03,146581.0
2019-07-25 09:40:00,115.07,115.2,114.16,114.27,97521.0,115.07,115.2,114.16,114.27,97521.0
2019-07-25 09:50:00,114.26,114.64,113.98,114.56,96156.0,114.26,114.64,113.98,114.56,96156.0
2019-07-25 10:00:00,114.65,114.86,114.41,114.86,108877.0,114.65,114.86,114.41,114.86,108877.0
2019-07-25 10:10:00,114.88,115.0,114.74,114.95,46328.0,114.88,115.0,114.74,114.95,46328.0
2019-07-25 10:20:00,114.97,115.08,114.37,114.5,30350.0,114.97,115.08,114.37,114.5,30350.0
2019-07-25 10:30:00,114.55,114.99,114.55,114.98,51957.0,114.55,114.99,114.55,114.98,51957.0
2019-07-25 10:40:00,115.0,115.22,114.99,115.19,29487.0,115.0,115.22,114.99,115.19,29487.0
2019-07-25 10:50:00,115.19,115.26,114.96,115.0,39741.0,115.19,115.26,114.96,115.0,39741.0
2019-07-25 11:00:00,114.96,115.11,114.89,115.03,17715.0,114.96,115.11,114.89,115.03,17715.0
2019-07-25 11:10:00,115.05,115.15,114.81,114.85,22301.0,115.05,115.15,114.81,114.85,22301.0
2019-07-25 11:20:00,114.85,114.87,114.61,114.68,29842.0,114.85,114.87,114.61,114.68,29842.0
2019-07-25 11:30:00,114.66,114.72,114.45,114.56,32397.0,114.66,114.72,114.45,114.56,32397.0
2019-07-25 11:40:00,114.57,114.69,114.55,114.57,27333.0,114.57,114.69,114.55,114.57,27333.0
2019-07-25 11:50:00,114.57,114.7,114.53,114.69,25490.0,114.57,114.7,114.53,114.69,25490.0
2019-07-25 12:00:00,114.68,114.68,114.27,114.28,36423.0,114.68,114.68,114.27,114.28,36423.0
2019-07-25 12:10:00,114.29,114.32,114.16,114.25,37169.0,114.29,114.32,114.16,114.25,37169.0
2019-07-25 12:20:00,114.25,114.7,114.25,114.67,25594.0,114.25,114.7,114.25,114.67,25594.0
2019-07-25 12:30:00,114.66,114.7,114.5,114.51,18968.0,114.66,114.7,114.5,114.51,18968.0
2019-07-25 12:40:00,114.5,114.51,114.31,114.42,17020.0,114.5,114.51,114.31,114.42,17020.0
2019-07-25 12:50:00,114.42,114.46,114.25,114.35,37231.0,114.42,114.46,114.25,114.35,37231.0
2019-07-25 13:00:00,114.34,114.34,114.13,114.29,31002.0,114.34,114.34,114.13,114.29,31002.0
2019-07-25 13:10:00,114.27,114.39,114.23,114.38,20270.0,114.27,114.39,114.23,114.38,20270.0
2019-07-25 13:20:00,114.36,114.5,114.35,114.46,33009.0,114.36,114.5,114.35,114.46,33009.0
2019-07-25 13:30:00,114.49,114.58,114.44,114.5,21073.0,114.49,114.58,114.44,114.5,21073.0
2019-07-25 13:40:00,114.49,114.53,114.35,114.43,23970.0,114.49,114.53,114.35,114.43,23970.0
2019-07-25 13:50:00,114.46,114.46,114.29,114.29,16272.0,114.46,114.46,114.29,114.29,16272.0
2019-07-25 14:00:00,114.28,114.62,114.28,114.56,16365.0,114.28,114.62,114.28,114.56,16365.0
2019-07-25 14:10:00,114.58,114.67,114.5,114.52,16413.0,114.58,114.67,114.5,114.52,16413.0
2019-07-25 14:20:00,114.54,114.68,114.53,114.6,18624.0,114.54,114.68,114.53,114.6,18624.0
2019-07-25 14:30:00,114.6,114.65,114.48,114.49,15997.0,114.6,114.65,114.48,114.49,15997.0
2019-07-25 14:40:00,114.49,114.53,114.41,114.42,12055.0,114.49,114.53,114.41,114.42,12055.0
2019-07-25 14:50:00,114.43,114.52,114.32,114.38,20115.0,114.43,114.52,114.32,114.38,20115.0
2019-07-25 15:00:00,114.37,114.4,114.21,114.28,29290.0,114.37,114.4,114.21,114.28,29290.0
2019-07-25 15:10:00,114.27,114.36,114.2,114.35,21027.0,114.27,114.36,114.2,114.35,21027.0
2019-07-25 15:20:00,114.36,114.38,114.28,114.33,20936.0,114.36,114.38,114.28,114.33,20936.0
2019-07-25 15:30:00,114.36,114.43,114.3,114.32,44574.0,114.36,114.43,114.3,114.32,44574.0
2019-07-25 15:40:00,114.31,114.45,114.25,114.39,63281.0,114.31,114.45,114.25,114.39,63281.0
2019-07-25 15:50:00,114.37,114.68,114.36,114.45,136123.0,114.37,114.68,114.36,114.45,136123.0
2019-07-26 09:30:00,115.01,115.27,114.59,114.81,106640.0,115.01,115.27,114.59,114.81,106640.0
2019-07-26 09:40:00,114.93,114.96,114.49,114.94,51516.0,114.93,114.96,114.49,114.94,51516.0
2019-07-26 09:50:00,114.9,114.99,114.53,114.54,39204.0,114.9,114.99,114.53,114.54,39204.0
2019-07-26 10:00:00,114.53,114.79,114.41,114.59,60007.0,114.53,114.79,114.41,114.59,60007.0
2019-07-26 10:10:00,114.63,114.89,114.41,114.42,42266.0,114.63,114.89,114.41,114.42,42266.0
2019-07-26 10:20:00,114.41,114.43,114.03,114.1,68485.0,114.41,114.43,114.03,114.1,68485.0
2019-07-26 10:30:00,114.11,114.25,114.03,114.12,35291.0,114.11,114.25,114.03,114.12,35291.0
2019-07-26 10:40:00,114.11,114.16,114.04,114.16,45144.0,114.11,114.16,114.04,114.16,45144.0
2019-07-26 10:50:00,114.14,114.17,114.03,114.04,28697.0,114.14,114.17,114.03,114.04,28697.0
2019-07-26 11:00:00,114.03,114.15,114.02,114.06,24942.0,114.03,114.15,114.02,114.06,24942.0
2019-07-26 11:10:00,114.07,114.18,114.06,114.07,31920.0,114.07,114.18,114.06,114.07,31920.0
2019-07-26 11:20:00,114.08,114.15,114.08,114.12,21716.0,114.08,114.15,114.08,114.12,21716.0
2019-07-26 11:30:00,114.13,114.22,114.11,114.18,33950.0,114.13,114.22,114.11,114.18,33950.0
2019-07-26 11:40:00,114.18,114.37,114.15,114.34,20764.0,114.18,114.37,114.15,114.34,20764.0
2019-07-26 11:50:00,114.32,114.41,114.29,114.38,12183.0,114.32,114.41,114.29,114.38,12183.0
2019-07-26 12:00:00,114.36,114.65,114.36,114.58,25502.0,114.36,114.65,114.36,114.58,25502.0
2019-07-26 12:10:00,114.59,114.59,114.22,114.22,20784.0,114.59,114.59,114.22,114.22,20784.0
2019-07-26 12:20:00,114.21,114.52,114.21,114.52,21048.0,114.21,114.52,114.21,114.52,21048.0
2019-07-26 12:30:00,114.51,114.63,114.45,114.56,19622.0,114.51,114.63,114.45,114.56,19622.0
2019-07-26 12:40:00,114.58,114.58,114.5,114.5,11579.0,114.58,114.58,114.5,114.5,11579.0
2019-07-26 12:50:00,114.5,114.76,114.5,114.74,25659.0,114.5,114.76,114.5,114.74,25659.0
2019-07-26 13:00:00,114.73,114.74,114.45,114.54,15595.0,114.73,114.74,114.45,114.54,15595.0
2019-07-26 13:10:00,114.55,114.65,114.49,114.52,19804.0,114.55,114.65,114.49,114.52,19804.0
2019-07-26 13:20:00,114.51,114.55,114.45,114.46,11659.0,114.51,114.55,114.45,114.46,11659.0
2019-07-26 13:30:00,114.45,114.55,114.42,114.44,34224.0,114.45,114.55,114.42,114.44,34224.0
2019-07-26 13:40:00,114.45,114.5,114.4,114.47,16975.0,114.45,114.5,114.4,114.47,16975.0
2019-07-26 13:50:00,114.48,114.5,114.43,114.44,14807.0,114.48,114.5,114.43,114.44,14807.0
2019-07-26 14:00:00,114.46,114.63,114.37,114.48,28832.0,114.46,114.63,114.37,114.48,28832.0
2019-07-26 14:10:00,114.49,114.5,114.42,114.43,23710.0,114.49,114.5,114.42,114.43,23710.0
2019-07-26 14:20:00,114.42,114.47,114.32,114.32,17354.0,114.42,114.47,114.32,114.32,17354.0
2019-07-26 14:30:00,114.32,114.41,114.28,114.34,17394.0,114.32,114.41,114.28,114.34,17394.0
2019-07-26 14:40:00,114.35,114.4,114.3,114.37,14942.0,114.35,114.4,114.3,114.37,14942.0
2019-07-26 14:50:00,114.33,114.36,114.25,114.25,15073.0,114.33,114.36,114.25,114.25,15073.0
2019-07-26 15:00:00,114.26,114.3,114.2,114.24,17073.0,114.26,114.3,114.2,114.24,17073.0
2019-07-26 15:10:00,114.23,114.29,114.16,114.16,38870.0,114.23,114.29,114.16,114.16,38870.0
2019-07-26 15:20:00,114.16,114.33,114.14,114.32,24708.0,114.16,114.33,114.14,114.32,24708.0
2019-07-26 15:30:00,114.32,114.41,114.31,114.36,28088.0,114.32,114.41,114.31,114.36,28088.0
2019-07-26 15:40:00,114.37,114.42,114.18,114.19,42695.0,114.37,114.42,114.18,114.19,42695.0
2019-07-26 15:50:00,114.18,114.31,114.04,114.21,142047.0,114.18,114.31,114.04,114.21,142047.0
2019-07-29 09:30:00,113.75,114.1,113.41,113.61,264921.0,113.75,114.1,113.41,113.61,264921.0
2019-07-29 09:40:00,113.59,113.61,112.45,113.27,172694.0,113.59,113.61,112.45,113.27,172694.0
2019-07-29 09:50:00,113.2,113.38,112.96,113.07,31891.0,113.2,113.38,112.96,113.07,31891.0
2019-07-29 10:00:00,113.07,113.38,113.06,113.1,31391.0,113.07,113.38,113.06,113.1,31391.0
2019-07-29 10:10:00,113.11,113.14,112.82,112.96,40073.0,113.11,113.14,112.82,112.96,40073.0
2019-07-29 10:20:00,112.97,113.08,112.8,112.84,46429.0,112.97,113.08,112.8,112.84,46429.0
2019-07-29 10:30:00,112.85,113.02,112.84,112.85,28228.0,112.85,113.02,112.84,112.85,28228.0
2019-07-29 10:40:00,112.85,113.17,112.85,113.13,35650.0,112.85,113.17,112.85,113.13,35650.0
2019-07-29 10:50:00,113.12,113.21,112.86,113.03,29946.0,113.12,113.21,112.86,113.03,29946.0
2019-07-29 11:00:00,113.03,113.09,112.93,112.94,14321.0,113.03,113.09,112.93,112.94,14321.0
2019-07-29 11:10:00,112.95,113.13,112.89,113.07,27472.0,112.95,113.13,112.89,113.07,27472.0
2019-07-29 11:20:00,113.06,113.37,113.01,113.18,29242.0,113.06,113.37,113.01,113.18,29242.0
2019-07-29 11:30:00,113.2,113.23,113.05,113.19,33696.0,113.2,113.23,113.05,113.19,33696.0
2019-07-29 11:40:00,113.19,113.23,113.11,113.15,20634.0,113.19,113.23,113.11,113.15,20634.0
2019-07-29 11:50:00,113.15,113.16,112.99,113.09,26933.0,113.15,113.16,112.99,113.09,26933.0
2019-07-29 12:00:00,113.07,113.07,112.85,112.91,23082.0,113.07,113.07,112.85,112.91,23082.0
2019-07-29 12:10:00,112.93,112.95,112.78,112.88,40492.0,112.93,112.95,112.78,112.88,40492.0
2019-07-29 12:20:00,112.88,113.19,112.88,113.16,18736.0,112.88,113.19,112.88,113.16,18736.0
2019-07-29 12:30:00,113.14,113.37,113.14,113.36,27453.0,113.14,113.37,113.14,113.36,27453.0
2019-07-29 12:40:00,113.39,113.4,113.28,113.31,11340.0,113.39,113.4,113.28,113.31,11340.0
2019-07-29 12:50:00,113.28,113.33,113.18,113.33,13730.0,113.28,113.33,113.18,113.33,13730.0
2019-07-29 13:00:00,113.32,113.37,113.25,113.34,14958.0,113.32,113.37,113.25,113.34,14958.0
2019-07-29 13:10:00,113.34,113.51,113.31,113.44,21470.0,113.34,113.51,113.31,113.44,21470.0
2019-07-29 13:20:00,113.43,113.52,113.34,113.36,15333.0,113.43,113.52,113.34,113.36,15333.0
2019-07-29 13:30:00,113.34,113.5,113.33,113.36,14382.0,113.34,113.5,113.33,113.36,14382.0
2019-07-29 13:40:00,113.34,113.35,113.12,113.19,22820.0,113.34,113.35,113.12,113.19,22820.0
2019-07-29 13:50:00,113.18,113.25,113.17,113.24,11367.0,113.18,113.25,113.17,113.24,11367.0
2019-07-29 14:00:00,113.26,113.3,113.12,113.12,11765.0,113.26,113.3,113.12,113.12,11765.0
2019-07-29 14:10:00,113.12,113.2,113.04,113.09,18859.0,113.12,113.2,113.04,113.09,18859.0
2019-07-29 14:20:00,113.11,113.29,113.1,113.27,25177.0,113.11,113.29,113.1,113.27,25177.0
2019-07-29 14:30:00,113.23,113.26,113.14,113.21,18062.0,113.23,113.26,113.14,113.21,18062.0
2019-07-29 14:40:00,113.21,113.25,113.16,113.2,24227.0,113.21,113.25,113.16,113.2,24227.0
2019-07-29 14:50:00,113.22,113.56,113.19,113.55,36445.0,113.22,113.56,113.19,113.55,36445.0
2019-07-29 15:00:00,113.54,113.54,113.42,113.44,18823.0,113.54,113.54,113.42,113.44,18823.0
2019-07-29 15:10:00,113.43,113.46,113.35,113.42,21426.0,113.43,113.46,113.35,113.42,21426.0
2019-07-29 15:20:00,113.43,113.5,113.35,113.35,28504.0,113.43,113.5,113.35,113.35,28504.0
2019-07-29 15:30:00,113.34,113.41,113.28,113.33,30526.0,113.34,113.41,113.28,113.33,30526.0
2019-07-29 15:40:00,113.33,113.46,113.3,113.39,36869.0,113.33,113.46,113.3,113.39,36869.0
2019-07-29 15:50:00,113.39,113.52,113.35,113.44,147311.0,113.39,113.52,113.35,113.44,147311.0
2019-07-30 09:30:00,112.2,113.33,112.2,113.14,199783.0,112.2,113.33,112.2,113.14,199783.0
2019-07-30 09:40:00,113.16,113.26,112.53,112.74,42542.0,113.16,113.26,112.53,112.74,42542.0
2019-07-30 09:50:00,112.75,112.78,112.24,112.46,75012.0,112.75,112.78,112.24,112.46,75012.0
2019-07-30 10:00:00,112.45,113.14,112.44,113.07,46582.0,112.45,113.14,112.44,113.07,46582.0
2019-07-30 10:10:00,113.06,113.25,112.87,113.18,43659.0,113.06,113.25,112.87,113.18,43659.0
2019-07-30 10:20:00,113.14,113.2,112.81,112.92,40268.0,113.14,113.2,112.81,112.92,40268.0
2019-07-30 10:30:00,112.95,113.0,112.73,112.77,26910.0,112.95,113.0,112.73,112.77,26910.0
2019-07-30 10:40:00,112.79,112.93,112.57,112.64,24796.0,112.79,112.93,112.57,112.64,24796.0
2019-07-30 10:50:00,112.72,112.78,112.31,112.35,63268.0,112.72,112.78,112.31,112.35,63268.0
2019-07-30 11:00:00,112.34,112.45,112.25,112.26,58060.0,112.34,112.45,112.25,112.26,58060.0
2019-07-30 11:10:00,112.27,112.33,111.9,112.01,166688.0,112.27,112.33,111.9,112.01,166688.0
2019-07-30 11:20:00,112.01,112.06,111.95,112.01,142125.0,112.01,112.06,111.95,112.01,142125.0
2019-07-30 11:30:00,112.0,112.08,111.95,111.99,81460.0,112.0,112.08,111.95,111.99,81460.0
2019-07-30 11:40:00,111.98,112.0,111.91,111.92,41193.0,111.98,112.0,111.91,111.92,41193.0
2019-07-30 11:50:00,111.91,112.04,111.85,111.85,106393.0,111.91,112.04,111.85,111.85,106393.0
2019-07-30 12:00:00,111.86,111.9,111.75,111.81,57357.0,111.86,111.9,111.75,111.81,57357.0
2019-07-30 12:10:00,111.81,112.04,111.8,112.02,86764.0,111.81,112.04,111.8,112.02,86764.0
2019-07-30 12:20:00,112.01,112.06,111.89,111.95,48871.0,112.01,112.06,111.89,111.95,48871.0
2019-07-30 12:30:00,111.96,112.0,111.86,111.87,18908.0,111.96,112.0,111.86,111.87,18908.0
2019-07-30 12:40:00,111.86,111.97,111.85,111.95,18486.0,111.86,111.97,111.85,111.95,18486.0
2019-07-30 12:50:00,111.97,112.01,111.89,111.98,27242.0,111.97,112.01,111.89,111.98,27242.0
2019-07-30 13:00:00,111.98,111.99,111.89,111.9,24542.0,111.98,111.99,111.89,111.9,24542.0
2019-07-30 13:10:00,111.91,112.05,111.9,111.97,28686.0,111.91,112.05,111.9,111.97,28686.0
2019-07-30 13:20:00,111.96,112.0,111.94,112.0,12460.0,111.96,112.0,111.94,112.0,12460.0
2019-07-30 13:30:00,112.0,112.23,111.97,112.23,52508.0,112.0,112.23,111.97,112.23,52508.0
2019-07-30 13:40:00,112.23,112.43,112.22,112.4,26951.0,112.23,112.43,112.22,112.4,26951.0
2019-07-30 13:50:00,112.4,112.49,112.35,112.45,26416.0,112.4,112.49,112.35,112.45,26416.0
2019-07-30 14:00:00,112.44,113.06,112.44,112.97,60046.0,112.44,113.06,112.44,112.97,60046.0
2019-07-30 14:10:00,112.95,112.95,112.48,112.5,108808.0,112.95,112.95,112.48,112.5,108808.0
2019-07-30 14:20:00,112.5,112.63,112.35,112.42,41298.0,112.5,112.63,112.35,112.42,41298.0
2019-07-30 14:30:00,112.44,112.54,112.3,112.32,24529.0,112.44,112.54,112.3,112.32,24529.0
2019-07-30 14:40:00,112.33,112.36,112.28,112.34,18457.0,112.33,112.36,112.28,112.34,18457.0
2019-07-30 14:50:00,112.36,112.5,112.27,112.47,17731.0,112.36,112.5,112.27,112.47,17731.0
2019-07-30 15:00:00,112.46,112.57,112.41,112.49,34432.0,112.46,112.57,112.41,112.49,34432.0
2019-07-30 15:10:00,112.49,112.56,112.41,112.41,56529.0,112.49,112.56,112.41,112.41,56529.0
2019-07-30 15:20:00,112.43,112.53,112.39,112.48,28862.0,112.43,112.53,112.39,112.48,28862.0
2019-07-30 15:30:00,112.49,112.97,112.44,112.95,130944.0,112.49,112.97,112.44,112.95,130944.0
2019-07-30 15:40:00,112.95,113.08,112.87,112.9,121524.0,112.95,113.08,112.87,112.9,121524.0
2019-07-30 15:50:00,112.9,112.95,112.63,112.72,132885.0,112.9,112.95,112.63,112.72,132885.0
2019-07-31 09:30:00,112.5,112.83,112.12,112.13,122651.0,112.5,112.83,112.12,112.13,122651.0
2019-07-31 09:40:00,112.21,112.53,112.13,112.35,47637.0,112.21,112.53,112.13,112.35,47637.0
2019-07-31 09:50:00,112.32,113.2,112.21,113.03,45689.0,112.32,113.2,112.21,113.03,45689.0
2019-07-31 10:00:00,112.98,113.26,112.89,113.07,50802.0,112.98,113.26,112.89,113.07,50802.0
2019-07-31 10:10:00,113.09,113.16,113.02,113.12,37355.0,113.09,113.16,113.02,113.12,37355.0
2019-07-31 10:20:00,113.13,113.16,112.92,112.94,32705.0,113.13,113.16,112.92,112.94,32705.0
2019-07-31 10:30:00,112.94,113.0,112.48,112.55,34437.0,112.94,113.0,112.48,112.55,34437.0
2019-07-31 10:40:00,112.56,112.63,112.34,112.36,34634.0,112.56,112.63,112.34,112.36,34634.0
2019-07-31 10:50:00,112.37,112.56,112.34,112.41,42389.0,112.37,112.56,112.34,112.41,42389.0
2019-07-31 11:00:00,112.4,112.45,112.3,112.35,39413.0,112.4,112.45,112.3,112.35,39413.0
2019-07-31 11:10:00,112.33,112.33,112.15,112.17,72118.0,112.33,112.33,112.15,112.17,72118.0
2019-07-31 11:20:00,112.17,112.28,112.09,112.17,39550.0,112.17,112.28,112.09,112.17,39550.0
2019-07-31 11:30:00,112.18,112.27,111.95,112.06,83770.0,112.18,112.27,111.95,112.06,83770.0
2019-07-31 11:40:00,112.07,112.14,111.95,112.05,40978.0,112.07,112.14,111.95,112.05,40978.0
2019-07-31 11:50:00,112.06,112.08,111.9,111.97,58715.0,112.06,112.08,111.9,111.97,58715.0
2019-07-31 12:00:00,111.98,112.17,111.93,112.1,26128.0,111.98,112.17,111.93,112.1,26128.0
2019-07-31 12:10:00,112.12,112.23,112.1,112.11,32659.0,112.12,112.23,112.1,112.11,32659.0
2019-07-31 12:20:00,112.11,112.18,112.08,112.15,35013.0,112.11,112.18,112.08,112.15,35013.0
2019-07-31 12:30:00,112.17,112.18,112.08,112.17,19998.0,112.17,112.18,112.08,112.17,19998.0
2019-07-31 12:40:00,112.18,112.2,112.13,112.15,10381.0,112.18,112.2,112.13,112.15,10381.0
2019-07-31 12:50:00,112.15,112.26,112.13,112.26,14754.0,112.15,112.26,112.13,112.26,14754.0
2019-07-31 13:00:00,112.27,112.35,112.24,112.32,16179.0,112.27,112.35,112.24,112.32,16179.0
2019-07-31 13:10:00,112.32,112.37,112.25,112.29,16082.0,112.32,112.37,112.25,112.29,16082.0
2019-07-31 13:20:00,112.3,112.4,112.27,112.35,16042.0,112.3,112.4,112.27,112.35,16042.0
2019-07-31 13:30:00,112.36,112.39,112.18,112.25,21796.0,112.36,112.39,112.18,112.25,21796.0
2019-07-31 13:40:00,112.25,112.37,112.16,112.29,14730.0,112.25,112.37,112.16,112.29,14730.0
2019-07-31 13:50:00,112.29,112.51,112.22,112.47,22569.0,112.29,112.51,112.22,112.47,22569.0
2019-07-31 14:00:00,112.47,112.56,112.04,112.25,53497.0,112.47,112.56,112.04,112.25,53497.0
2019-07-31 14:10:00,112.21,112.41,112.05,112.05,22776.0,112.21,112.41,112.05,112.05,22776.0
2019-07-31 14:20:00,112.1,112.15,111.95,112.03,70693.0,112.1,112.15,111.95,112.03,70693.0
2019-07-31 14:30:00,112.03,112.24,111.68,111.72,92465.0,112.03,112.24,111.68,111.72,92465.0
2019-07-31 14:40:00,111.69,111.86,111.35,111.35,216956.0,111.69,111.86,111.35,111.35,216956.0
2019-07-31 14:50:00,111.35,111.65,110.75,111.64,207439.0,111.35,111.65,110.75,111.64,207439.0
2019-07-31 15:00:00,111.62,112.05,111.29,111.66,57018.0,111.62,112.05,111.29,111.66,57018.0
2019-07-31 15:10:00,111.68,111.83,111.51,111.68,38224.0,111.68,111.83,111.51,111.68,38224.0
2019-07-31 15:20:00,111.63,112.05,111.62,111.91,40148.0,111.63,112.05,111.62,111.91,40148.0
2019-07-31 15:30:00,111.9,111.92,111.65,111.71,40084.0,111.9,111.92,111.65,111.71,40084.0
2019-07-31 15:40:00,111.73,111.83,111.54,111.72,63070.0,111.73,111.83,111.54,111.72,63070.0
2019-07-31 15:50:00,111.71,111.77,111.6,111.72,200565.0,111.71,111.77,111.6,111.72,200565.0
2019-08-01 09:30:00,111.53,111.97,111.24,111.82,197768.0,111.53,111.97,111.24,111.82,197768.0
2019-08-01 09:40:00,111.82,112.16,111.63,111.96,75644.0,111.82,112.16,111.63,111.96,75644.0
2019-08-01 09:50:00,111.99,112.33,111.98,112.04,62811.0,111.99,112.33,111.98,112.04,62811.0
2019-08-01 10:00:00,112.04,112.91,112.04,112.9,89922.0,112.04,112.91,112.04,112.9,89922.0
2019-08-01 10:10:00,112.9,112.97,112.67,112.88,82191.0,112.9,112.97,112.67,112.88,82191.0
2019-08-01 10:20:00,112.89,112.89,112.55,112.7,54518.0,112.89,112.89,112.55,112.7,54518.0
2019-08-01 10:30:00,112.69,112.7,112.12,112.13,62201.0,112.69,112.7,112.12,112.13,62201.0
2019-08-01 10:40:00,112.13,112.16,111.72,111.79,44185.0,112.13,112.16,111.72,111.79,44185.0
2019-08-01 10:50:00,111.77,112.09,111.77,111.92,47102.0,111.77,112.09,111.77,111.92,47102.0
2019-08-01 11:00:00,111.91,112.16,111.7,111.79,81339.0,111.91,112.16,111.7,111.79,81339.0
2019-08-01 11:10:00,111.79,111.82,111.66,111.81,22084.0,111.79,111.82,111.66,111.81,22084.0
2019-08-01 11:20:00,111.82,112.18,111.73,112.18,56751.0,111.82,112.18,111.73,112.18,56751.0
2019-08-01 11:30:00,112.15,112.15,111.87,111.97,39395.0,112.15,112.15,111.87,111.97,39395.0
2019-08-01 11:40:00,111.99,112.02,111.9,111.94,44492.0,111.99,112.02,111.9,111.94,44492.0
2019-08-01 11:50:00,111.94,111.96,111.75,111.89,45253.0,111.94,111.96,111.75,111.89,45253.0
2019-08-01 12:00:00,111.89,111.91,111.74,111.77,65964.0,111.89,111.91,111.74,111.77,65964.0
2019-08-01 12:10:00,111.77,111.86,111.63,111.65,44649.0,111.77,111.86,111.63,111.65,44649.0
2019-08-01 12:20:00,111.65,111.96,111.65,111.96,22756.0,111.65,111.96,111.65,111.96,22756.0
2019-08-01 12:30:00,111.94,112.02,111.81,111.85,42003.0,111.94,112.02,111.81,111.85,42003.0
2019-08-01 12:40:00,111.87,111.87,111.67,111.67,24263.0,111.87,111.87,111.67,111.67,24263.0
2019-08-01 12:50:00,111.68,111.76,111.67,111.71,35283.0,111.68,111.76,111.67,111.71,35283.0
2019-08-01 13:00:00,111.72,111.81,111.6,111.62,40299.0,111.72,111.81,111.6,111.62,40299.0
2019-08-01 13:10:00,111.63,111.72,111.55,111.55,31822.0,111.63,111.72,111.55,111.55,31822.0
2019-08-01 13:20:00,111.5,111.62,110.91,110.97,134828.0,111.5,111.62,110.91,110.97,134828.0
2019-08-01 13:30:00,110.96,111.02,109.31,109.43,353066.0,110.96,111.02,109.31,109.43,353066.0
2019-08-01 13:40:00,109.42,109.76,108.88,109.34,280453.0,109.42,109.76,108.88,109.34,280453.0
2019-08-01 13:50:00,109.31,109.58,108.95,109.57,166599.0,109.31,109.58,108.95,109.57,166599.0
2019-08-01 14:00:00,109.56,109.87,109.38,109.44,182346.0,109.56,109.87,109.38,109.44,182346.0
2019-08-01 14:10:00,109.43,109.47,108.85,109.03,297769.0,109.43,109.47,108.85,109.03,297769.0
2019-08-01 14:20:00,109.04,109.18,108.75,109.17,169829.0,109.04,109.18,108.75,109.17,169829.0
2019-08-01 14:30:00,109.1,109.18,108.9,109.1,140054.0,109.1,109.18,108.9,109.1,140054.0
2019-08-01 14:40:00,109.1,109.4,109.05,109.34,85415.0,109.1,109.4,109.05,109.34,85415.0
2019-08-01 14:50:00,109.32,109.5,109.15,109.23,68204.0,109.32,109.5,109.15,109.23,68204.0
2019-08-01 15:00:00,109.25,109.4,109.1,109.38,76073.0,109.25,109.4,109.1,109.38,76073.0
2019-08-01 15:10:00,109.39,109.5,109.25,109.35,115119.0,109.39,109.5,109.25,109.35,115119.0
2019-08-01 15:20:00,109.36,109.5,109.27,109.39,131511.0,109.36,109.5,109.27,109.39,131511.0
2019-08-01 15:30:00,109.4,109.69,109.11,109.57,161731.0,109.4,109.69,109.11,109.57,161731.0
2019-08-01 15:40:00,109.6,109.68,109.38,109.41,78670.0,109.6,109.68,109.38,109.41,78670.0
2019-08-01 15:50:00,109.39,109.39,109.09,109.23,341692.0,109.39,109.39,109.09,109.23,341692.0
2019-08-02 09:30:00,108.22,109.17,107.73,108.51,288498.0,108.22,109.17,107.73,108.51,288498.0
2019-08-02 09:40:00,108.54,109.01,108.12,108.79,74634.0,108.54,109.01,108.12,108.79,74634.0
2019-08-02 09:50:00,108.82,109.57,108.73,108.73,69632.0,108.82,109.57,108.73,108.73,69632.0
2019-08-02 10:00:00,108.81,108.92,107.83,107.95,64331.0,108.81,108.92,107.83,107.95,64331.0
2019-08-02 10:10:00,107.96,107.96,107.5,107.65,50755.0,107.96,107.96,107.5,107.65,50755.0
2019-08-02 10:20:00,107.67,107.7,107.44,107.59,55507.0,107.67,107.7,107.44,107.59,55507.0
2019-08-02 10:30:00,107.58,107.58,107.13,107.27,85988.0,107.58,107.58,107.13,107.27,85988.0
2019-08-02 10:40:00,107.29,107.55,107.13,107.32,57196.0,107.29,107.55,107.13,107.32,57196.0
2019-08-02 10:50:00,107.36,107.47,107.14,107.28,91316.0,107.36,107.47,107.14,107.28,91316.0
2019-08-02 11:00:00,107.28,107.4,107.13,107.33,52343.0,107.28,107.4,107.13,107.33,52343.0
2019-08-02 11:10:00,107.36,107.64,107.24,107.44,71314.0,107.36,107.64,107.24,107.44,71314.0
2019-08-02 11:20:00,107.46,107.61,107.14,107.45,107596.0,107.46,107.61,107.14,107.45,107596.0
2019-08-02 11:30:00,107.44,107.57,106.89,106.97,102251.0,107.44,107.57,106.89,106.97,102251.0
2019-08-02 11:40:00,107.0,107.29,106.99,107.25,54909.0,107.0,107.29,106.99,107.25,54909.0
2019-08-02 11:50:00,107.27,107.6,107.05,107.53,65360.0,107.27,107.6,107.05,107.53,65360.0
2019-08-02 12:00:00,107.54,107.66,107.44,107.64,54958.0,107.54,107.66,107.44,107.64,54958.0
2019-08-02 12:10:00,107.64,107.8,107.48,107.78,49753.0,107.64,107.8,107.48,107.78,49753.0
2019-08-02 12:20:00,107.77,107.83,107.65,107.65,20692.0,107.77,107.83,107.65,107.65,20692.0
2019-08-02 12:30:00,107.67,107.67,107.46,107.6,36911.0,107.67,107.67,107.46,107.6,36911.0
2019-08-02 12:40:00,107.59,107.68,107.49,107.52,21077.0,107.59,107.68,107.49,107.52,21077.0
2019-08-02 12:50:00,107.52,107.6,107.48,107.53,43970.0,107.52,107.6,107.48,107.53,43970.0
2019-08-02 13:00:00,107.51,107.55,107.13,107.3,47467.0,107.51,107.55,107.13,107.3,47467.0
2019-08-02 13:10:00,107.3,107.54,107.18,107.52,75368.0,107.3,107.54,107.18,107.52,75368.0
2019-08-02 13:20:00,107.51,107.64,107.46,107.56,35465.0,107.51,107.64,107.46,107.56,35465.0
2019-08-02 13:30:00,107.54,107.61,107.45,107.61,35548.0,107.54,107.61,107.45,107.61,35548.0
2019-08-02 13:40:00,107.59,107.65,107.52,107.53,21600.0,107.59,107.65,107.52,107.53,21600.0
2019-08-02 13:50:00,107.51,107.56,107.48,107.51,36718.0,107.51,107.56,107.48,107.51,36718.0
2019-08-02 14:00:00,107.51,107.83,107.47,107.69,57081.0,107.51,107.83,107.47,107.69,57081.0
2019-08-02 14:10:00,107.68,107.86,107.6,107.67,15531.0,107.68,107.86,107.6,107.67,15531.0
2019-08-02 14:20:00,107.7,107.78,107.59,107.6,12249.0,107.7,107.78,107.59,107.6,12249.0
2019-08-02 14:30:00,107.65,107.8,107.61,107.8,13547.0,107.65,107.8,107.61,107.8,13547.0
2019-08-02 14:40:00,107.75,107.95,107.66,107.66,54304.0,107.75,107.95,107.66,107.66,54304.0
2019-08-02 14:50:00,107.69,107.75,107.57,107.69,26382.0,107.69,107.75,107.57,107.69,26382.0
2019-08-02 15:00:00,107.66,107.74,107.58,107.61,28795.0,107.66,107.74,107.58,107.61,28795.0
2019-08-02 15:10:00,107.59,107.64,107.45,107.5,44162.0,107.59,107.64,107.45,107.5,44162.0
2019-08-02 15:20:00,107.5,107.8,107.47,107.71,54761.0,107.5,107.8,107.47,107.71,54761.0
2019-08-02 15:30:00,107.73,108.11,107.61,108.07,91110.0,107.73,108.11,107.61,108.07,91110.0
2019-08-02 15:40:00,108.05,108.06,107.5,107.61,82826.0,108.05,108.06,107.5,107.61,82826.0
2019-08-02 15:50:00,107.64,107.85,107.54,107.76,196950.0,107.64,107.85,107.54,107.76,196950.0
2019-08-05 09:30:00,104.03,104.09,101.89,102.76,549697.0,104.03,104.09,101.89,102.76,549697.0
2019-08-05 09:40:00,102.73,102.76,101.93,102.1,236084.0,102.73,102.76,101.93,102.1,236084.0
2019-08-05 09:50:00,102.1,102.24,101.53,101.78,269543.0,102.1,102.24,101.53,101.78,269543.0
2019-08-05 10:00:00,101.78,101.93,101.4,101.7,213253.0,101.78,101.93,101.4,101.7,213253.0
2019-08-05 10:10:00,101.73,102.24,101.71,101.78,160670.0,101.73,102.24,101.71,101.78,160670.0
2019-08-05 10:20:00,101.77,101.87,101.11,101.14,116825.0,101.77,101.87,101.11,101.14,116825.0
2019-08-05 10:30:00,101.14,101.34,101.02,101.05,152284.0,101.14,101.34,101.02,101.05,152284.0
2019-08-05 10:40:00,101.02,101.56,100.88,101.31,92327.0,101.02,101.56,100.88,101.31,92327.0
2019-08-05 10:50:00,101.29,101.79,101.27,101.75,60793.0,101.29,101.79,101.27,101.75,60793.0
2019-08-05 11:00:00,101.7,102.15,101.64,102.05,136416.0,101.7,102.15,101.64,102.05,136416.0
2019-08-05 11:10:00,102.07,102.64,102.03,102.11,91804.0,102.07,102.64,102.03,102.11,91804.0
2019-08-05 11:20:00,102.12,102.13,101.61,102.04,101250.0,102.12,102.13,101.61,102.04,101250.0
2019-08-05 11:30:00,102.06,102.35,101.95,102.15,68968.0,102.06,102.35,101.95,102.15,68968.0
2019-08-05 11:40:00,102.13,102.15,101.25,101.34,102811.0,102.13,102.15,101.25,101.34,102811.0
2019-08-05 11:50:00,101.43,101.44,100.82,100.83,179534.0,101.43,101.44,100.82,100.83,179534.0
2019-08-05 12:00:00,100.81,100.84,100.44,100.5,234098.0,100.81,100.84,100.44,100.5,234098.0
2019-08-05 12:10:00,100.51,100.7,100.33,100.62,149173.0,100.51,100.7,100.33,100.62,149173.0
2019-08-05 12:20:00,100.65,100.7,100.17,100.22,93953.0,100.65,100.7,100.17,100.22,93953.0
2019-08-05 12:30:00,100.22,100.68,100.15,100.62,100070.0,100.22,100.68,100.15,100.62,100070.0
2019-08-05 12:40:00,100.64,100.84,100.61,100.67,45640.0,100.64,100.84,100.61,100.67,45640.0
2019-08-05 12:50:00,100.61,100.91,100.6,100.69,59885.0,100.61,100.91,100.6,100.69,59885.0
2019-08-05 13:00:00,100.7,101.2,100.63,101.14,69843.0,100.7,101.2,100.63,101.14,69843.0
2019-08-05 13:10:00,101.15,101.2,100.89,100.95,54855.0,101.15,101.2,100.89,100.95,54855.0
2019-08-05 13:20:00,100.96,101.11,100.83,100.93,34524.0,100.96,101.11,100.83,100.93,34524.0
2019-08-05 13:30:00,100.93,100.93,100.61,100.64,60818.0,100.93,100.93,100.61,100.64,60818.0
2019-08-05 13:40:00,100.65,100.67,100.18,100.3,76820.0,100.65,100.67,100.18,100.3,76820.0
2019-08-05 13:50:00,100.28,100.3,100.05,100.06,84243.0,100.28,100.3,100.05,100.06,84243.0
2019-08-05 14:00:00,100.06,100.18,99.8,99.83,209964.0,100.06,100.18,99.8,99.83,209964.0
2019-08-05 14:10:00,99.81,100.07,99.76,99.87,86495.0,99.81,100.07,99.76,99.87,86495.0
2019-08-05 14:20:00,99.89,99.91,99.43,99.52,114207.0,99.89,99.91,99.43,99.52,114207.0
2019-08-05 14:30:00,99.49,99.67,99.28,99.63,90370.0,99.49,99.67,99.28,99.63,90370.0
2019-08-05 14:40:00,99.59,99.78,99.35,99.62,110698.0,99.59,99.78,99.35,99.62,110698.0
2019-08-05 14:50:00,99.61,99.72,99.38,99.56,59882.0,99.61,99.72,99.38,99.56,59882.0
2019-08-05 15:00:00,99.56,99.8,99.45,99.51,79040.0,99.56,99.8,99.45,99.51,79040.0
2019-08-05 15:10:00,99.53,100.17,99.53,100.1,113807.0,99.53,100.17,99.53,100.1,113807.0
2019-08-05 15:20:00,100.13,100.23,99.74,99.75,103214.0,100.13,100.23,99.74,99.75,103214.0
2019-08-05 15:30:00,99.74,100.13,99.65,100.07,103886.0,99.74,100.13,99.65,100.07,103886.0
2019-08-05 15:40:00,100.06,100.3,99.95,100.12,127049.0,100.06,100.3,99.95,100.12,127049.0
2019-08-05 15:50:00,100.11,100.4,99.93,100.15,323120.0,100.11,100.4,99.93,100.15,323120.0
2019-08-06 09:30:00,101.68,102.0,99.95,100.02,263904.0,101.68,102.0,99.95,100.02,263904.0
2019-08-06 09:40:00,99.96,100.54,99.76,100.49,97086.0,99.96,100.54,99.76,100.49,97086.0
2019-08-06 09:50:00,100.44,100.78,100.29,100.6,134695.0,100.44,100.78,100.29,100.6,134695.0
2019-08-06 10:00:00,100.57,100.98,100.39,100.79,143212.0,100.57,100.98,100.39,100.79,143212.0
2019-08-06 10:10:00,100.79,100.79,100.06,100.22,115625.0,100.79,100.79,100.06,100.22,115625.0
2019-08-06 10:20:00,100.23,100.24,100.06,100.12,104456.0,100.23,100.24,100.06,100.12,104456.0
2019-08-06 10:30:00,100.12,100.4,100.05,100.22,107185.0,100.12,100.4,100.05,100.22,107185.0
2019-08-06 10:40:00,100.23,100.49,100.14,100.17,128461.0,100.23,100.49,100.14,100.17,128461.0
2019-08-06 10:50:00,100.18,100.5,100.15,100.35,132139.0,100.18,100.5,100.15,100.35,132139.0
2019-08-06 11:00:00,100.37,100.37,100.03,100.04,66380.0,100.37,100.37,100.03,100.04,66380.0
2019-08-06 11:10:00,100.02,100.02,99.7,99.72,112186.0,100.02,100.02,99.7,99.72,112186.0
2019-08-06 11:20:00,99.71,99.72,99.49,99.55,112279.0,99.71,99.72,99.49,99.55,112279.0
2019-08-06 11:30:00,99.54,99.61,99.26,99.54,105784.0,99.54,99.61,99.26,99.54,105784.0
2019-08-06 11:40:00,99.52,99.77,99.49,99.77,47695.0,99.52,99.77,99.49,99.77,47695.0
2019-08-06 11:50:00,99.77,99.96,99.64,99.96,59041.0,99.77,99.96,99.64,99.96,59041.0
2019-08-06 12:00:00,99.96,100.07,99.76,99.92,114472.0,99.96,100.07,99.76,99.92,114472.0
2019-08-06 12:10:00,99.93,100.33,99.92,100.02,67865.0,99.93,100.33,99.92,100.02,67865.0
2019-08-06 12:20:00,100.02,100.07,99.81,99.81,45277.0,100.02,100.07,99.81,99.81,45277.0
2019-08-06 12:30:00,99.81,100.0,99.69,99.93,33073.0,99.81,100.0,99.69,99.93,33073.0
2019-08-06 12:40:00,99.94,100.0,99.86,99.93,26902.0,99.94,100.0,99.86,99.93,26902.0
2019-08-06 12:50:00,99.94,100.0,99.9,99.96,18618.0,99.94,100.0,99.9,99.96,18618.0
2019-08-06 13:00:00,99.98,100.31,99.95,100.25,43800.0,99.98,100.31,99.95,100.25,43800.0
2019-08-06 13:10:00,100.19,100.22,99.92,99.94,39855.0,100.19,100.22,99.92,99.94,39855.0
2019-08-06 13:20:00,99.96,100.36,99.88,100.2,51734.0,99.96,100.36,99.88,100.2,51734.0
2019-08-06 13:30:00,100.19,100.29,99.92,99.98,81163.0,100.19,100.29,99.92,99.98,81163.0
2019-08-06 13:40:00,99.97,100.0,99.86,99.89,31545.0,99.97,100.0,99.86,99.89,31545.0
2019-08-06 13:50:00,99.89,99.98,99.85,99.98,36084.0,99.89,99.98,99.85,99.98,36084.0
2019-08-06 14:00:00,99.96,100.02,99.67,99.7,291671.0,99.96,100.02,99.67,99.7,291671.0
2019-08-06 14:10:00,99.7,100.06,99.52,99.96,149854.0,99.7,100.06,99.52,99.96,149854.0
2019-08-06 14:20:00,99.94,99.97,99.78,99.86,69672.0,99.94,99.97,99.78,99.86,69672.0
2019-08-06 14:30:00,99.83,100.09,99.75,99.99,90938.0,99.83,100.09,99.75,99.99,90938.0
2019-08-06 14:40:00,100.0,100.12,99.92,100.1,94878.0,100.0,100.12,99.92,100.1,94878.0
2019-08-06 14:50:00,100.08,100.09,99.7,99.74,110964.0,100.08,100.09,99.7,99.74,110964.0
2019-08-06 15:00:00,99.76,99.97,99.71,99.89,65144.0,99.76,99.97,99.71,99.89,65144.0
2019-08-06 15:10:00,99.88,100.05,99.79,99.85,67490.0,99.88,100.05,99.79,99.85,67490.0
2019-08-06 15:20:00,99.85,100.01,99.79,99.81,69787.0,99.85,100.01,99.79,99.81,69787.0
2019-08-06 15:30:00,99.8,99.9,99.61,99.84,87954.0,99.8,99.9,99.61,99.84,87954.0
2019-08-06 15:40:00,99.84,99.9,99.64,99.65,108718.0,99.84,99.9,99.64,99.65,108718.0
2019-08-06 15:50:00,99.65,99.78,99.46,99.63,323190.0,99.65,99.78,99.46,99.63,323190.0
2019-08-07 09:30:00,98.39,98.88,97.77,98.18,238808.0,98.39,98.88,97.77,98.18,238808.0
2019-08-07 09:40:00,98.21,98.82,98.16,98.62,84734.0,98.21,98.82,98.16,98.62,84734.0
2019-08-07 09:50:00,98.61,98.71,98.19,98.32,88206.0,98.61,98.71,98.19,98.32,88206.0
2019-08-07 10:00:00,98.32,98.72,98.02,98.55,63130.0,98.32,98.72,98.02,98.55,63130.0
2019-08-07 10:10:00,98.6,99.41,98.6,99.13,77891.0,98.6,99.41,98.6,99.13,77891.0
2019-08-07 10:20:00,99.1,99.2,98.8,98.95,62576.0,99.1,99.2,98.8,98.95,62576.0
2019-08-07 10:30:00,98.91,100.2,98.91,100.16,90974.0,98.91,100.2,98.91,100.16,90974.0
2019-08-07 10:40:00,100.16,100.89,100.1,100.75,190047.0,100.16,100.89,100.1,100.75,190047.0
2019-08-07 10:50:00,100.73,101.11,100.73,100.96,107515.0,100.73,101.11,100.73,100.96,107515.0
2019-08-07 11:00:00,100.91,100.93,100.4,100.7,73984.0,100.91,100.93,100.4,100.7,73984.0
2019-08-07 11:10:00,100.78,100.78,100.25,100.28,74053.0,100.78,100.78,100.25,100.28,74053.0
2019-08-07 11:20:00,100.28,100.34,100.1,100.3,68787.0,100.28,100.34,100.1,100.3,68787.0
2019-08-07 11:30:00,100.28,100.36,99.92,99.95,57396.0,100.28,100.36,99.92,99.95,57396.0
2019-08-07 11:40:00,99.95,99.96,99.7,99.85,37024.0,99.95,99.96,99.7,99.85,37024.0
2019-08-07 11:50:00,99.87,100.22,99.75,99.89,39806.0,99.87,100.22,99.75,99.89,39806.0
2019-08-07 12:00:00,99.88,99.89,99.6,99.6,36479.0,99.88,99.89,99.6,99.6,36479.0
2019-08-07 12:10:00,99.59,99.68,99.43,99.44,30249.0,99.59,99.68,99.43,99.44,30249.0
2019-08-07 12:20:00,99.41,99.42,99.13,99.22,59949.0,99.41,99.42,99.13,99.22,59949.0
2019-08-07 12:30:00,99.26,99.44,99.17,99.26,40853.0,99.26,99.44,99.17,99.26,40853.0
2019-08-07 12:40:00,99.25,99.49,99.24,99.24,54479.0,99.25,99.49,99.24,99.24,54479.0
2019-08-07 12:50:00,99.27,99.3,99.09,99.25,29614.0,99.27,99.3,99.09,99.25,29614.0
2019-08-07 13:00:00,99.29,99.3,99.16,99.21,30812.0,99.29,99.3,99.16,99.21,30812.0
2019-08-07 13:10:00,99.21,99.25,99.07,99.1,21224.0,99.21,99.25,99.07,99.1,21224.0
2019-08-07 13:20:00,99.08,99.33,99.06,99.25,43818.0,99.08,99.33,99.06,99.25,43818.0
2019-08-07 13:30:00,99.27,99.59,99.26,99.46,83466.0,99.27,99.59,99.26,99.46,83466.0
2019-08-07 13:40:00,99.47,99.55,99.38,99.43,68554.0,99.47,99.55,99.38,99.43,68554.0
2019-08-07 13:50:00,99.46,99.48,99.16,99.23,38520.0,99.46,99.48,99.16,99.23,38520.0
2019-08-07 14:00:00,99.26,99.35,99.18,99.29,54893.0,99.26,99.35,99.18,99.29,54893.0
2019-08-07 14:10:00,99.27,99.27,98.94,99.09,41311.0,99.27,99.27,98.94,99.09,41311.0
2019-08-07 14:20:00,99.09,99.19,99.01,99.19,40947.0,99.09,99.19,99.01,99.19,40947.0
2019-08-07 14:30:00,99.12,99.3,99.07,99.21,26205.0,99.12,99.3,99.07,99.21,26205.0
2019-08-07 14:40:00,99.2,99.44,99.18,99.29,62685.0,99.2,99.44,99.18,99.29,62685.0
2019-08-07 14:50:00,99.36,99.48,99.3,99.38,46168.0,99.36,99.48,99.3,99.38,46168.0
2019-08-07 15:00:00,99.37,99.47,99.13,99.19,49960.0,99.37,99.47,99.13,99.19,49960.0
2019-08-07 15:10:00,99.18,99.24,99.05,99.2,50096.0,99.18,99.24,99.05,99.2,50096.0
2019-08-07 15:20:00,99.18,99.32,99.15,99.26,66298.0,99.18,99.32,99.15,99.26,66298.0
2019-08-07 15:30:00,99.27,99.46,99.25,99.41,116558.0,99.27,99.46,99.25,99.41,116558.0
2019-08-07 15:40:00,99.41,99.49,99.28,99.4,87488.0,99.41,99.49,99.28,99.4,87488.0
2019-08-07 15:50:00,99.39,99.39,99.06,99.18,183727.0,99.39,99.39,99.06,99.18,183727.0
2019-08-08 09:30:00,99.38,99.94,99.2,99.24,159287.0,99.38,99.94,99.2,99.24,159287.0
2019-08-08 09:40:00,99.22,99.64,98.96,99.0,63943.0,99.22,99.64,98.96,99.0,63943.0
2019-08-08 09:50:00,98.9,99.45,98.53,99.31,70826.0,98.9,99.45,98.53,99.31,70826.0
2019-08-08 10:00:00,99.31,99.45,99.04,99.04,65212.0,99.31,99.45,99.04,99.04,65212.0
2019-08-08 10:10:00,99.02,99.04,98.76,98.93,49759.0,99.02,99.04,98.76,98.93,49759.0
2019-08-08 10:20:00,98.9,98.97,98.74,98.81,42526.0,98.9,98.97,98.74,98.81,42526.0
2019-08-08 10:30:00,98.84,99.35,98.84,99.24,67475.0,98.84,99.35,98.84,99.24,67475.0
2019-08-08 10:40:00,99.23,99.35,99.01,99.14,77372.0,99.23,99.35,99.01,99.14,77372.0
2019-08-08 10:50:00,99.12,99.4,99.12,99.31,73845.0,99.12,99.4,99.12,99.31,73845.0
2019-08-08 11:00:00,99.3,99.44,99.17,99.43,68839.0,99.3,99.44,99.17,99.43,68839.0
2019-08-08 11:10:00,99.43,99.79,99.39,99.53,108541.0,99.43,99.79,99.39,99.53,108541.0
2019-08-08 11:20:00,99.55,99.59,99.22,99.31,63984.0,99.55,99.59,99.22,99.31,63984.0
2019-08-08 11:30:00,99.29,99.34,99.0,99.19,87448.0,99.29,99.34,99.0,99.19,87448.0
2019-08-08 11:40:00,99.19,99.38,99.19,99.23,59152.0,99.19,99.38,99.19,99.23,59152.0
2019-08-08 11:50:00,99.21,99.25,99.03,99.1,62665.0,99.21,99.25,99.03,99.1,62665.0
2019-08-08 12:00:00,99.1,99.17,98.74,98.85,168834.0,99.1,99.17,98.74,98.85,168834.0
2019-08-08 12:10:00,98.86,99.24,98.74,99.24,129072.0,98.86,99.24,98.74,99.24,129072.0
2019-08-08 12:20:00,99.21,99.21,99.01,99.08,72357.0,99.21,99.21,99.01,99.08,72357.0
2019-08-08 12:30:00,99.11,99.15,99.02,99.06,69033.0,99.11,99.15,99.02,99.06,69033.0
2019-08-08 12:40:00,99.08,99.1,98.91,99.05,54414.0,99.08,99.1,98.91,99.05,54414.0
2019-08-08 12:50:00,99.05,99.11,98.98,99.02,37429.0,99.05,99.11,98.98,99.02,37429.0
2019-08-08 13:00:00,99.02,99.08,98.94,98.97,72535.0,99.02,99.08,98.94,98.97,72535.0
2019-08-08 13:10:00,98.96,99.09,98.95,99.05,25122.0,98.96,99.09,98.95,99.05,25122.0
2019-08-08 13:20:00,99.06,99.08,98.84,98.87,42718.0,99.06,99.08,98.84,98.87,42718.0
2019-08-08 13:30:00,98.88,99.23,98.88,99.2,43146.0,98.88,99.23,98.88,99.2,43146.0
2019-08-08 13:40:00,99.18,99.27,99.09,99.26,27176.0,99.18,99.27,99.09,99.26,27176.0
2019-08-08 13:50:00,99.24,99.37,99.18,99.19,47700.0,99.24,99.37,99.18,99.19,47700.0
2019-08-08 14:00:00,99.2,99.25,99.11,99.15,33488.0,99.2,99.25,99.11,99.15,33488.0
2019-08-08 14:10:00,99.18,99.41,99.15,99.38,29019.0,99.18,99.41,99.15,99.38,29019.0
2019-08-08 14:20:00,99.39,99.51,99.27,99.48,68858.0,99.39,99.51,99.27,99.48,68858.0
2019-08-08 14:30:00,99.49,99.57,99.28,99.43,70566.0,99.49,99.57,99.28,99.43,70566.0
2019-08-08 14:40:00,99.44,99.74,99.42,99.58,57832.0,99.44,99.74,99.42,99.58,57832.0
2019-08-08 14:50:00,99.57,99.74,99.53,99.66,41789.0,99.57,99.74,99.53,99.66,41789.0
2019-08-08 15:00:00,99.67,99.74,99.63,99.69,31098.0,99.67,99.74,99.63,99.69,31098.0
2019-08-08 15:10:00,99.7,99.71,99.56,99.59,38540.0,99.7,99.71,99.56,99.59,38540.0
2019-08-08 15:20:00,99.58,99.6,99.43,99.48,42213.0,99.58,99.6,99.43,99.48,42213.0
2019-08-08 15:30:00,99.48,99.69,99.45,99.68,60771.0,99.48,99.69,99.45,99.68,60771.0
2019-08-08 15:40:00,99.68,99.92,99.67,99.87,68739.0,99.68,99.92,99.67,99.87,68739.0
2019-08-08 15:50:00,99.88,99.89,99.64,99.89,237742.0,99.88,99.89,99.64,99.89,237742.0
2019-08-09 09:30:00,99.17,99.25,98.12,98.34,137869.0,99.17,99.25,98.12,98.34,137869.0
2019-08-09 09:40:00,98.38,98.45,98.09,98.1,79371.0,98.38,98.45,98.09,98.1,79371.0
2019-08-09 09:50:00,98.09,98.15,97.78,97.8,84761.0,98.09,98.15,97.78,97.8,84761.0
2019-08-09 10:00:00,97.82,97.98,97.28,97.4,81552.0,97.82,97.98,97.28,97.4,81552.0
2019-08-09 10:10:00,97.4,97.64,97.09,97.09,90800.0,97.4,97.64,97.09,97.09,90800.0
2019-08-09 10:20:00,97.06,97.16,96.87,96.92,113526.0,97.06,97.16,96.87,96.92,113526.0
2019-08-09 10:30:00,96.92,96.97,96.6,96.86,81527.0,96.92,96.97,96.6,96.86,81527.0
2019-08-09 10:40:00,96.86,97.34,96.83,97.2,85921.0,96.86,97.34,96.83,97.2,85921.0
2019-08-09 10:50:00,97.2,97.65,97.18,97.44,139730.0,97.2,97.65,97.18,97.44,139730.0
2019-08-09 11:00:00,97.44,97.47,97.21,97.23,39552.0,97.44,97.47,97.21,97.23,39552.0
2019-08-09 11:10:00,97.2,97.5,97.17,97.43,46534.0,97.2,97.5,97.17,97.43,46534.0
2019-08-09 11:20:00,97.43,97.45,97.24,97.24,43495.0,97.43,97.45,97.24,97.24,43495.0
2019-08-09 11:30:00,97.25,97.43,97.11,97.14,46253.0,97.25,97.43,97.11,97.14,46253.0
2019-08-09 11:40:00,97.15,97.28,97.12,97.23,24281.0,97.15,97.28,97.12,97.23,24281.0
2019-08-09 11:50:00,97.25,97.3,96.95,97.06,53400.0,97.25,97.3,96.95,97.06,53400.0
2019-08-09 12:00:00,97.06,97.42,97.06,97.42,38815.0,97.06,97.42,97.06,97.42,38815.0
2019-08-09 12:10:00,97.42,97.49,97.38,97.38,32119.0,97.42,97.49,97.38,97.38,32119.0
2019-08-09 12:20:00,97.37,97.55,97.35,97.44,33403.0,97.37,97.55,97.35,97.44,33403.0
2019-08-09 12:30:00,97.43,97.68,97.42,97.58,55735.0,97.43,97.68,97.42,97.58,55735.0
2019-08-09 12:40:00,97.58,97.67,97.48,97.48,30898.0,97.58,97.67,97.48,97.48,30898.0
2019-08-09 12:50:00,97.47,98.09,97.44,97.79,75305.0,97.47,98.09,97.44,97.79,75305.0
2019-08-09 13:00:00,97.81,98.04,97.78,98.01,35955.0,97.81,98.04,97.78,98.01,35955.0
2019-08-09 13:10:00,97.98,98.12,97.9,98.06,43051.0,97.98,98.12,97.9,98.06,43051.0
2019-08-09 13:20:00,98.06,98.15,97.93,98.06,29449.0,98.06,98.15,97.93,98.06,29449.0
2019-08-09 13:30:00,98.06,98.29,98.05,98.15,39521.0,98.06,98.29,98.05,98.15,39521.0
2019-08-09 13:40:00,98.16,98.19,97.97,98.08,26930.0,98.16,98.19,97.97,98.08,26930.0
2019-08-09 13:50:00,98.09,98.12,97.79,97.8,27470.0,98.09,98.12,97.79,97.8,27470.0
2019-08-09 14:00:00,97.81,97.84,97.69,97.74,33540.0,97.81,97.84,97.69,97.74,33540.0
2019-08-09 14:10:00,97.72,97.77,97.57,97.6,21123.0,97.72,97.77,97.57,97.6,21123.0
2019-08-09 14:20:00,97.59,97.77,97.53,97.72,19291.0,97.59,97.77,97.53,97.72,19291.0
2019-08-09 14:30:00,97.72,97.78,97.49,97.58,43797.0,97.72,97.78,97.49,97.58,43797.0
2019-08-09 14:40:00,97.59,97.71,97.51,97.55,26221.0,97.59,97.71,97.51,97.55,26221.0
2019-08-09 14:50:00,97.54,97.87,97.5,97.83,33828.0,97.54,97.87,97.5,97.83,33828.0
2019-08-09 15:00:00,97.82,97.98,97.68,97.88,36837.0,97.82,97.98,97.68,97.88,36837.0
2019-08-09 15:10:00,97.86,97.87,97.72,97.76,32799.0,97.86,97.87,97.72,97.76,32799.0
2019-08-09 15:20:00,97.75,97.87,97.73,97.78,41483.0,97.75,97.87,97.73,97.78,41483.0
2019-08-09 15:30:00,97.79,97.93,97.74,97.86,61857.0,97.79,97.93,97.74,97.86,61857.0
2019-08-09 15:40:00,97.86,97.92,97.7,97.73,51262.0,97.86,97.92,97.7,97.73,51262.0
2019-08-09 15:50:00,97.73,97.76,97.3,97.36,187175.0,97.73,97.76,97.3,97.36,187175.0
2019-08-12 09:30:00,96.24,96.24,95.51,95.94,197417.0,96.24,96.24,95.51,95.94,197417.0
2019-08-12 09:40:00,95.94,96.08,95.57,96.07,76816.0,95.94,96.08,95.57,96.07,76816.0
2019-08-12 09:50:00,96.08,96.52,96.05,96.28,77740.0,96.08,96.52,96.05,96.28,77740.0
2019-08-12 10:00:00,96.31,96.52,95.79,95.91,116616.0,96.31,96.52,95.79,95.91,116616.0
2019-08-12 10:10:00,95.89,95.98,95.67,95.92,71349.0,95.89,95.98,95.67,95.92,71349.0
2019-08-12 10:20:00,95.94,96.09,95.64,95.64,68586.0,95.94,96.09,95.64,95.64,68586.0
2019-08-12 10:30:00,95.64,95.74,95.45,95.46,69758.0,95.64,95.74,95.45,95.46,69758.0
2019-08-12 10:40:00,95.45,95.69,95.31,95.65,57285.0,95.45,95.69,95.31,95.65,57285.0
2019-08-12 10:50:00,95.65,95.74,95.6,95.66,43370.0,95.65,95.74,95.6,95.66,43370.0
2019-08-12 11:00:00,95.65,95.68,95.39,95.41,50508.0,95.65,95.68,95.39,95.41,50508.0
2019-08-12 11:10:00,95.38,95.38,94.93,94.99,164355.0,95.38,95.38,94.93,94.99,164355.0
2019-08-12 11:20:00,94.99,95.04,94.89,94.98,74304.0,94.99,95.04,94.89,94.98,74304.0
2019-08-12 11:30:00,94.98,95.13,94.97,95.07,84702.0,94.98,95.13,94.97,95.07,84702.0
2019-08-12 11:40:00,95.07,95.53,95.07,95.41,81223.0,95.07,95.53,95.07,95.41,81223.0
2019-08-12 11:50:00,95.43,95.43,95.15,95.19,54013.0,95.43,95.43,95.15,95.19,54013.0
2019-08-12 12:00:00,95.18,95.4,95.0,95.4,64088.0,95.18,95.4,95.0,95.4,64088.0
2019-08-12 12:10:00,95.4,95.51,95.3,95.4,31799.0,95.4,95.51,95.3,95.4,31799.0
2019-08-12 12:20:00,95.4,95.57,95.32,95.4,30339.0,95.4,95.57,95.32,95.4,30339.0
2019-08-12 12:30:00,95.43,95.47,95.26,95.46,29167.0,95.43,95.47,95.26,95.46,29167.0
2019-08-12 12:40:00,95.43,95.43,95.21,95.42,28083.0,95.43,95.43,95.21,95.42,28083.0
2019-08-12 12:50:00,95.44,95.53,95.28,95.46,18063.0,95.44,95.53,95.28,95.46,18063.0
2019-08-12 13:00:00,95.42,95.53,95.41,95.42,22421.0,95.42,95.53,95.41,95.42,22421.0
2019-08-12 13:10:00,95.42,95.53,95.29,95.34,20323.0,95.42,95.53,95.29,95.34,20323.0
2019-08-12 13:20:00,95.31,95.43,95.25,95.4,18858.0,95.31,95.43,95.25,95.4,18858.0
2019-08-12 13:30:00,95.42,95.47,95.35,95.42,24961.0,95.42,95.47,95.35,95.42,24961.0
2019-08-12 13:40:00,95.42,95.46,95.21,95.31,30264.0,95.42,95.46,95.21,95.31,30264.0
2019-08-12 13:50:00,95.33,95.33,95.14,95.2,42719.0,95.33,95.33,95.14,95.2,42719.0
2019-08-12 14:00:00,95.19,95.25,95.1,95.23,39336.0,95.19,95.25,95.1,95.23,39336.0
2019-08-12 14:10:00,95.22,95.38,95.19,95.34,62017.0,95.22,95.38,95.19,95.34,62017.0
2019-08-12 14:20:00,95.35,95.41,95.24,95.35,50248.0,95.35,95.41,95.24,95.35,50248.0
2019-08-12 14:30:00,95.33,95.4,95.14,95.15,31253.0,95.33,95.4,95.14,95.15,31253.0
2019-08-12 14:40:00,95.15,95.16,94.88,95.04,72592.0,95.15,95.16,94.88,95.04,72592.0
2019-08-12 14:50:00,95.05,95.25,95.05,95.17,36525.0,95.05,95.25,95.05,95.17,36525.0
2019-08-12 15:00:00,95.16,95.42,95.12,95.32,65670.0,95.16,95.42,95.12,95.32,65670.0
2019-08-12 15:10:00,95.32,95.38,95.25,95.31,35223.0,95.32,95.38,95.25,95.31,35223.0
2019-08-12 15:20:00,95.33,95.37,95.19,95.31,43365.0,95.33,95.37,95.19,95.31,43365.0
2019-08-12 15:30:00,95.29,95.29,95.09,95.18,64022.0,95.29,95.29,95.09,95.18,64022.0
2019-08-12 15:40:00,95.19,95.21,95.0,95.01,68879.0,95.19,95.21,95.0,95.01,68879.0
2019-08-12 15:50:00,95.01,95.13,95.0,95.06,138672.0,95.01,95.13,95.0,95.06,138672.0
2019-08-13 09:30:00,94.34,95.61,93.88,95.56,272206.0,94.34,95.61,93.88,95.56,272206.0
2019-08-13 09:40:00,95.5,97.6,95.27,97.15,263708.0,95.5,97.6,95.27,97.15,263708.0
2019-08-13 09:50:00,97.23,98.68,97.23,98.08,486495.0,97.23,98.68,97.23,98.08,486495.0
2019-08-13 10:00:00,98.06,98.4,97.67,97.91,131306.0,98.06,98.4,97.67,97.91,131306.0
2019-08-13 10:10:00,97.94,98.48,97.59,98.42,77940.0,97.94,98.48,97.59,98.42,77940.0
2019-08-13 10:20:00,98.47,99.0,98.31,98.56,147406.0,98.47,99.0,98.31,98.56,147406.0
2019-08-13 10:30:00,98.56,98.75,98.22,98.24,66402.0,98.56,98.75,98.22,98.24,66402.0
2019-08-13 10:40:00,98.23,98.43,97.87,97.91,155664.0,98.23,98.43,97.87,97.91,155664.0
2019-08-13 10:50:00,97.92,98.08,97.46,97.54,67979.0,97.92,98.08,97.46,97.54,67979.0
2019-08-13 11:00:00,97.5,97.88,97.33,97.88,79972.0,97.5,97.88,97.33,97.88,79972.0
2019-08-13 11:10:00,97.88,98.16,97.33,97.38,94524.0,97.88,98.16,97.33,97.38,94524.0
2019-08-13 11:20:00,97.42,97.56,97.3,97.38,76260.0,97.42,97.56,97.3,97.38,76260.0
2019-08-13 11:30:00,97.37,97.74,97.29,97.7,82317.0,97.37,97.74,97.29,97.7,82317.0
2019-08-13 11:40:00,97.7,97.79,97.59,97.59,52834.0,97.7,97.79,97.59,97.59,52834.0
2019-08-13 11:50:00,97.61,97.77,97.53,97.68,42167.0,97.61,97.77,97.53,97.68,42167.0
2019-08-13 12:00:00,97.69,97.79,97.52,97.65,50409.0,97.69,97.79,97.52,97.65,50409.0
2019-08-13 12:10:00,97.64,97.82,97.62,97.67,59928.0,97.64,97.82,97.62,97.67,59928.0
2019-08-13 12:20:00,97.67,97.82,97.59,97.72,87245.0,97.67,97.82,97.59,97.72,87245.0
2019-08-13 12:30:00,97.75,97.75,97.38,97.5,40145.0,97.75,97.75,97.38,97.5,40145.0
2019-08-13 12:40:00,97.51,97.58,97.35,97.39,26792.0,97.51,97.58,97.35,97.39,26792.0
2019-08-13 12:50:00,97.4,97.51,97.23,97.35,33707.0,97.4,97.51,97.23,97.35,33707.0
2019-08-13 13:00:00,97.36,97.42,97.34,97.37,30107.0,97.36,97.42,97.34,97.37,30107.0
2019-08-13 13:10:00,97.37,97.43,97.11,97.25,42639.0,97.37,97.43,97.11,97.25,42639.0
2019-08-13 13:20:00,97.24,97.49,97.18,97.49,31290.0,97.24,97.49,97.18,97.49,31290.0
2019-08-13 13:30:00,97.48,97.5,97.34,97.41,61788.0,97.48,97.5,97.34,97.41,61788.0
2019-08-13 13:40:00,97.43,97.48,97.33,97.36,29394.0,97.43,97.48,97.33,97.36,29394.0
2019-08-13 13:50:00,97.37,97.47,97.31,97.41,40869.0,97.37,97.47,97.31,97.41,40869.0
2019-08-13 14:00:00,97.41,97.59,97.4,97.46,27371.0,97.41,97.59,97.4,97.46,27371.0
2019-08-13 14:10:00,97.45,97.5,97.37,97.41,19048.0,97.45,97.5,97.37,97.41,19048.0
2019-08-13 14:20:00,97.4,97.76,97.39,97.72,38774.0,97.4,97.76,97.39,97.72,38774.0
2019-08-13 14:30:00,97.76,97.88,97.73,97.81,53091.0,97.76,97.88,97.73,97.81,53091.0
2019-08-13 14:40:00,97.81,97.82,97.57,97.57,41739.0,97.81,97.82,97.57,97.57,41739.0
2019-08-13 14:50:00,97.55,97.58,97.41,97.41,30997.0,97.55,97.58,97.41,97.41,30997.0
2019-08-13 15:00:00,97.41,97.52,97.39,97.49,34246.0,97.41,97.52,97.39,97.49,34246.0
2019-08-13 15:10:00,97.5,97.51,97.2,97.31,52166.0,97.5,97.51,97.2,97.31,52166.0
2019-08-13 15:20:00,97.31,97.35,97.22,97.29,41859.0,97.31,97.35,97.22,97.29,41859.0
2019-08-13 15:30:00,97.28,97.35,97.25,97.32,60889.0,97.28,97.35,97.25,97.32,60889.0
2019-08-13 15:40:00,97.32,97.47,97.29,97.42,94991.0,97.32,97.47,97.29,97.42,94991.0
2019-08-13 15:50:00,97.43,97.49,97.21,97.36,210476.0,97.43,97.49,97.21,97.36,210476.0
2019-08-14 09:30:00,95.21,95.35,94.62,95.34,225902.0,95.21,95.35,94.62,95.34,225902.0
2019-08-14 09:40:00,95.32,95.86,95.09,95.37,98694.0,95.32,95.86,95.09,95.37,98694.0
2019-08-14 09:50:00,95.39,96.47,95.32,96.28,109207.0,95.39,96.47,95.32,96.28,109207.0
2019-08-14 10:00:00,96.31,96.31,95.52,95.52,85614.0,96.31,96.31,95.52,95.52,85614.0
2019-08-14 10:10:00,95.55,95.55,95.02,95.22,56617.0,95.55,95.55,95.02,95.22,56617.0
2019-08-14 10:20:00,95.22,95.89,95.19,95.84,58380.0,95.22,95.89,95.19,95.84,58380.0
2019-08-14 10:30:00,95.83,95.9,95.34,95.34,81329.0,95.83,95.9,95.34,95.34,81329.0
2019-08-14 10:40:00,95.34,95.4,95.0,95.04,53417.0,95.34,95.4,95.0,95.04,53417.0
2019-08-14 10:50:00,95.03,95.09,94.51,94.56,84393.0,95.03,95.09,94.51,94.56,84393.0
2019-08-14 11:00:00,94.55,94.65,94.26,94.41,81243.0,94.55,94.65,94.26,94.41,81243.0
2019-08-14 11:10:00,94.4,94.41,93.91,94.29,118071.0,94.4,94.41,93.91,94.29,118071.0
2019-08-14 11:20:00,94.3,94.86,94.3,94.78,70192.0,94.3,94.86,94.3,94.78,70192.0
2019-08-14 11:30:00,94.77,94.92,94.58,94.8,50616.0,94.77,94.92,94.58,94.8,50616.0
2019-08-14 11:40:00,94.82,94.86,94.41,94.59,40917.0,94.82,94.86,94.41,94.59,40917.0
2019-08-14 11:50:00,94.58,94.83,94.46,94.58,46282.0,94.58,94.83,94.46,94.58,46282.0
2019-08-14 12:00:00,94.57,94.58,94.17,94.5,51835.0,94.57,94.58,94.17,94.5,51835.0
2019-08-14 12:10:00,94.52,94.81,94.49,94.75,68561.0,94.52,94.81,94.49,94.75,68561.0
2019-08-14 12:20:00,94.72,94.85,94.54,94.85,80143.0,94.72,94.85,94.54,94.85,80143.0
2019-08-14 12:30:00,94.87,95.16,94.85,95.07,50252.0,94.87,95.16,94.85,95.07,50252.0
2019-08-14 12:40:00,95.09,95.13,94.74,94.74,45804.0,95.09,95.13,94.74,94.74,45804.0
2019-08-14 12:50:00,94.76,94.88,94.66,94.67,39627.0,94.76,94.88,94.66,94.67,39627.0
2019-08-14 13:00:00,94.69,95.11,94.65,95.09,36143.0,94.69,95.11,94.65,95.09,36143.0
2019-08-14 13:10:00,95.11,95.15,94.88,94.99,59420.0,95.11,95.15,94.88,94.99,59420.0
2019-08-14 13:20:00,95.02,95.28,94.85,95.02,92372.0,95.02,95.28,94.85,95.02,92372.0
2019-08-14 13:30:00,95.02,95.43,94.94,95.32,104479.0,95.02,95.43,94.94,95.32,104479.0
2019-08-14 13:40:00,95.3,95.49,94.68,94.69,149518.0,95.3,95.49,94.68,94.69,149518.0
2019-08-14 13:50:00,94.69,94.89,94.68,94.7,94565.0,94.69,94.89,94.68,94.7,94565.0
2019-08-14 14:00:00,94.74,94.85,94.46,94.66,68290.0,94.74,94.85,94.46,94.66,68290.0
2019-08-14 14:10:00,94.67,95.14,94.65,95.03,43114.0,94.67,95.14,94.65,95.03,43114.0
2019-08-14 14:20:00,94.97,95.02,94.81,94.91,30301.0,94.97,95.02,94.81,94.91,30301.0
2019-08-14 14:30:00,94.92,94.93,94.56,94.61,42420.0,94.92,94.93,94.56,94.61,42420.0
2019-08-14 14:40:00,94.58,94.78,94.47,94.6,38403.0,94.58,94.78,94.47,94.6,38403.0
2019-08-14 14:50:00,94.6,94.88,94.58,94.68,46204.0,94.6,94.88,94.58,94.68,46204.0
2019-08-14 15:00:00,94.7,94.93,94.58,94.72,68697.0,94.7,94.93,94.58,94.72,68697.0
2019-08-14 15:10:00,94.74,94.86,94.59,94.66,54346.0,94.74,94.86,94.59,94.66,54346.0
2019-08-14 15:20:00,94.66,95.16,94.62,94.99,87413.0,94.66,95.16,94.62,94.99,87413.0
2019-08-14 15:30:00,94.99,95.22,94.72,95.13,115735.0,94.99,95.22,94.72,95.13,115735.0
2019-08-14 15:40:00,95.13,95.23,94.99,95.04,126694.0,95.13,95.23,94.99,95.04,126694.0
2019-08-14 15:50:00,95.05,95.23,94.8,94.83,243395.0,95.05,95.23,94.8,94.83,243395.0
2019-08-15 09:30:00,95.55,95.9,94.87,95.04,162483.0,95.55,95.9,94.87,95.04,162483.0
2019-08-15 09:40:00,94.93,95.38,94.32,95.14,89086.0,94.93,95.38,94.32,95.14,89086.0
2019-08-15 09:50:00,95.12,95.3,94.56,94.83,58959.0,95.12,95.3,94.56,94.83,58959.0
2019-08-15 10:00:00,94.72,94.9,93.91,94.04,85745.0,94.72,94.9,93.91,94.04,85745.0
2019-08-15 10:10:00,94.08,94.23,93.51,93.72,107269.0,94.08,94.23,93.51,93.72,107269.0
2019-08-15 10:20:00,93.65,93.94,93.61,93.72,65256.0,93.65,93.94,93.61,93.72,65256.0
2019-08-15 10:30:00,93.7,93.98,93.53,93.71,101631.0,93.7,93.98,93.53,93.71,101631.0
2019-08-15 10:40:00,93.7,94.03,93.68,93.86,66817.0,93.7,94.03,93.68,93.86,66817.0
2019-08-15 10:50:00,93.83,94.01,93.83,93.94,63307.0,93.83,94.01,93.83,93.94,63307.0
2019-08-15 11:00:00,93.92,93.93,93.58,93.69,98149.0,93.92,93.93,93.58,93.69,98149.0
2019-08-15 11:10:00,93.7,93.73,93.54,93.62,95316.0,93.7,93.73,93.54,93.62,95316.0
2019-08-15 11:20:00,93.61,94.02,93.39,93.98,134444.0,93.61,94.02,93.39,93.98,134444.0
2019-08-15 11:30:00,93.99,94.04,93.82,93.93,55648.0,93.99,94.04,93.82,93.93,55648.0
2019-08-15 11:40:00,93.92,93.98,93.63,93.66,46600.0,93.92,93.98,93.63,93.66,46600.0
2019-08-15 11:50:00,93.68,93.8,93.52,93.79,63466.0,93.68,93.8,93.52,93.79,63466.0
2019-08-15 12:00:00,93.79,94.2,93.75,94.01,79713.0,93.79,94.2,93.75,94.01,79713.0
2019-08-15 12:10:00,93.99,94.01,93.88,93.91,35841.0,93.99,94.01,93.88,93.91,35841.0
2019-08-15 12:20:00,93.92,94.03,93.76,93.78,47203.0,93.92,94.03,93.76,93.78,47203.0
2019-08-15 12:30:00,93.79,94.0,93.78,93.94,50569.0,93.79,94.0,93.78,93.94,50569.0
2019-08-15 12:40:00,93.93,94.06,93.89,93.92,108201.0,93.93,94.06,93.89,93.92,108201.0
2019-08-15 12:50:00,93.93,94.03,93.86,93.97,52682.0,93.93,94.03,93.86,93.97,52682.0
2019-08-15 13:00:00,93.95,94.08,93.94,94.0,42637.0,93.95,94.08,93.94,94.0,42637.0
2019-08-15 13:10:00,94.0,94.17,93.97,94.13,27752.0,94.0,94.17,93.97,94.13,27752.0
2019-08-15 13:20:00,94.16,94.2,93.98,94.06,31511.0,94.16,94.2,93.98,94.06,31511.0
2019-08-15 13:30:00,94.05,94.12,93.96,94.03,23068.0,94.05,94.12,93.96,94.03,23068.0
2019-08-15 13:40:00,94.03,94.06,93.89,94.01,38532.0,94.03,94.06,93.89,94.01,38532.0
2019-08-15 13:50:00,94.02,94.04,93.81,93.95,98967.0,94.02,94.04,93.81,93.95,98967.0
2019-08-15 14:00:00,93.93,94.07,93.87,94.04,76757.0,93.93,94.07,93.87,94.04,76757.0
2019-08-15 14:10:00,94.03,94.32,93.95,93.99,47203.0,94.03,94.32,93.95,93.99,47203.0
2019-08-15 14:20:00,93.99,94.23,93.98,94.12,38878.0,93.99,94.23,93.98,94.12,38878.0
2019-08-15 14:30:00,94.12,94.16,93.98,94.1,36270.0,94.12,94.16,93.98,94.1,36270.0
2019-08-15 14:40:00,94.09,94.18,94.03,94.1,42447.0,94.09,94.18,94.03,94.1,42447.0
2019-08-15 14:50:00,94.11,94.15,93.92,94.0,43290.0,94.11,94.15,93.92,94.0,43290.0
2019-08-15 15:00:00,94.01,94.26,94.01,94.23,62383.0,94.01,94.26,94.01,94.23,62383.0
2019-08-15 15:10:00,94.26,94.26,94.03,94.08,33741.0,94.26,94.26,94.03,94.08,33741.0
2019-08-15 15:20:00,94.08,94.23,94.08,94.21,40214.0,94.08,94.23,94.08,94.21,40214.0
2019-08-15 15:30:00,94.18,94.33,94.17,94.3,72737.0,94.18,94.33,94.17,94.3,72737.0
2019-08-15 15:40:00,94.3,94.59,94.3,94.51,75154.0,94.3,94.59,94.3,94.51,75154.0
2019-08-15 15:50:00,94.51,94.56,94.26,94.33,244373.0,94.51,94.56,94.26,94.33,244373.0
2019-08-16 09:30:00,95.28,95.28,94.14,94.87,254212.0,95.28,95.28,94.14,94.87,254212.0
2019-08-16 09:40:00,94.89,95.12,94.86,94.89,158757.0,94.89,95.12,94.86,94.89,158757.0
2019-08-16 09:50:00,94.91,95.3,94.8,95.0,205421.0,94.91,95.3,94.8,95.0,205421.0
2019-08-16 10:00:00,95.0,95.2,94.77,94.98,131369.0,95.0,95.2,94.77,94.98,131369.0
2019-08-16 10:10:00,95.0,95.04,94.71,94.98,114005.0,95.0,95.04,94.71,94.98,114005.0
2019-08-16 10:20:00,94.98,95.36,94.54,94.54,229803.0,94.98,95.36,94.54,94.54,229803.0
2019-08-16 10:30:00,94.56,95.06,94.56,95.03,116531.0,94.56,95.06,94.56,95.03,116531.0
2019-08-16 10:40:00,95.05,95.25,94.98,95.17,126301.0,95.05,95.25,94.98,95.17,126301.0
2019-08-16 10:50:00,95.16,95.25,94.96,95.2,618451.0,95.16,95.25,94.96,95.2,618451.0
2019-08-16 11:00:00,95.19,95.27,95.03,95.16,169088.0,95.19,95.27,95.03,95.16,169088.0
2019-08-16 11:10:00,95.16,95.25,95.01,95.09,175014.0,95.16,95.25,95.01,95.09,175014.0
2019-08-16 11:20:00,95.11,95.22,95.06,95.12,41097.0,95.11,95.22,95.06,95.12,41097.0
2019-08-16 11:30:00,95.12,95.17,94.96,95.17,54137.0,95.12,95.17,94.96,95.17,54137.0
2019-08-16 11:40:00,95.17,96.06,95.14,96.01,225745.0,95.17,96.06,95.14,96.01,225745.0
2019-08-16 11:50:00,95.99,96.29,95.75,96.03,98194.0,95.99,96.29,95.75,96.03,98194.0
2019-08-16 12:00:00,96.03,96.12,95.99,96.04,39057.0,96.03,96.12,95.99,96.04,39057.0
2019-08-16 12:10:00,96.06,96.58,96.06,96.56,76264.0,96.06,96.58,96.06,96.56,76264.0
2019-08-16 12:20:00,96.55,97.13,96.53,97.07,103090.0,96.55,97.13,96.53,97.07,103090.0
2019-08-16 12:30:00,97.06,97.14,96.82,96.97,117038.0,97.06,97.14,96.82,96.97,117038.0
2019-08-16 12:40:00,96.97,97.4,96.96,97.07,78077.0,96.97,97.4,96.96,97.07,78077.0
2019-08-16 12:50:00,97.11,97.13,96.94,97.09,38264.0,97.11,97.13,96.94,97.09,38264.0
2019-08-16 13:00:00,97.08,97.29,96.97,97.09,62522.0,97.08,97.29,96.97,97.09,62522.0
2019-08-16 13:10:00,97.08,97.1,96.82,96.83,71393.0,97.08,97.1,96.82,96.83,71393.0
2019-08-16 13:20:00,96.85,96.94,96.66,96.82,84074.0,96.85,96.94,96.66,96.82,84074.0
2019-08-16 13:30:00,96.82,96.85,96.61,96.73,54434.0,96.82,96.85,96.61,96.73,54434.0
2019-08-16 13:40:00,96.72,96.78,96.6,96.66,69812.0,96.72,96.78,96.6,96.66,69812.0
2019-08-16 13:50:00,96.65,96.65,96.25,96.34,161048.0,96.65,96.65,96.25,96.34,161048.0
2019-08-16 14:00:00,96.34,96.39,95.97,96.27,180212.0,96.34,96.39,95.97,96.27,180212.0
2019-08-16 14:10:00,96.25,96.6,96.25,96.6,70228.0,96.25,96.6,96.25,96.6,70228.0
2019-08-16 14:20:00,96.62,96.9,96.52,96.88,74584.0,96.62,96.9,96.52,96.88,74584.0
2019-08-16 14:30:00,96.88,96.88,96.56,96.66,42689.0,96.88,96.88,96.56,96.66,42689.0
2019-08-16 14:40:00,96.66,97.0,96.65,96.94,75943.0,96.66,97.0,96.65,96.94,75943.0
2019-08-16 14:50:00,96.94,97.0,96.72,96.76,53435.0,96.94,97.0,96.72,96.76,53435.0
2019-08-16 15:00:00,96.75,96.8,96.63,96.64,63605.0,96.75,96.8,96.63,96.64,63605.0
2019-08-16 15:10:00,96.65,96.69,96.55,96.63,39601.0,96.65,96.69,96.55,96.63,39601.0
2019-08-16 15:20:00,96.64,96.76,96.58,96.74,53891.0,96.64,96.76,96.58,96.74,53891.0
2019-08-16 15:30:00,96.74,96.85,96.7,96.78,74806.0,96.74,96.85,96.7,96.78,74806.0
2019-08-16 15:40:00,96.79,96.8,96.67,96.78,125340.0,96.79,96.8,96.67,96.78,125340.0
2019-08-16 15:50:00,96.78,96.9,96.62,96.69,280761.0,96.78,96.9,96.62,96.69,280761.0
2019-08-19 09:30:00,100.0,102.4,100.0,102.07,681560.0,100.0,102.4,100.0,102.07,681560.0
2019-08-19 09:40:00,102.08,103.43,101.78,102.86,600452.0,102.08,103.43,101.78,102.86,600452.0
2019-08-19 09:50:00,102.89,104.07,102.7,103.99,415385.0,102.89,104.07,102.7,103.99,415385.0
2019-08-19 10:00:00,104.0,104.32,103.5,103.57,354149.0,104.0,104.32,103.5,103.57,354149.0
2019-08-19 10:10:00,103.59,103.79,103.06,103.39,245622.0,103.59,103.79,103.06,103.39,245622.0
2019-08-19 10:20:00,103.39,103.9,103.34,103.43,197806.0,103.39,103.9,103.34,103.43,197806.0
2019-08-19 10:30:00,103.44,104.22,103.39,104.22,252889.0,103.44,104.22,103.39,104.22,252889.0
2019-08-19 10:40:00,104.21,104.26,103.05,103.46,224073.0,104.21,104.26,103.05,103.46,224073.0
2019-08-19 10:50:00,103.48,103.98,103.26,103.81,120791.0,103.48,103.98,103.26,103.81,120791.0
2019-08-19 11:00:00,103.81,104.49,103.76,104.1,223450.0,103.81,104.49,103.76,104.1,223450.0
2019-08-19 11:10:00,104.12,104.28,103.82,104.14,120113.0,104.12,104.28,103.82,104.14,120113.0
2019-08-19 11:20:00,104.2,104.29,103.55,103.62,141086.0,104.2,104.29,103.55,103.62,141086.0
2019-08-19 11:30:00,103.62,103.63,103.17,103.44,115324.0,103.62,103.63,103.17,103.44,115324.0
2019-08-19 11:40:00,103.45,103.75,103.1,103.29,188053.0,103.45,103.75,103.1,103.29,188053.0
2019-08-19 11:50:00,103.27,103.64,103.1,103.58,111889.0,103.27,103.64,103.1,103.58,111889.0
2019-08-19 12:00:00,103.58,103.72,103.43,103.59,74007.0,103.58,103.72,103.43,103.59,74007.0
2019-08-19 12:10:00,103.59,104.2,103.59,104.03,135841.0,103.59,104.2,103.59,104.03,135841.0
2019-08-19 12:20:00,104.04,104.18,103.94,104.11,85878.0,104.04,104.18,103.94,104.11,85878.0
2019-08-19 12:30:00,104.11,104.36,104.08,104.28,92513.0,104.11,104.36,104.08,104.28,92513.0
2019-08-19 12:40:00,104.3,104.66,104.28,104.61,152224.0,104.3,104.66,104.28,104.61,152224.0
2019-08-19 12:50:00,104.65,104.65,104.47,104.59,94931.0,104.65,104.65,104.47,104.59,94931.0
2019-08-19 13:00:00,104.57,105.19,104.57,105.14,197812.0,104.57,105.19,104.57,105.14,197812.0
2019-08-19 13:10:00,105.14,105.29,104.95,105.05,132574.0,105.14,105.29,104.95,105.05,132574.0
2019-08-19 13:20:00,105.05,105.27,105.05,105.19,133995.0,105.05,105.27,105.05,105.19,133995.0
2019-08-19 13:30:00,105.15,105.3,104.66,104.81,194293.0,105.15,105.3,104.66,104.81,194293.0
2019-08-19 13:40:00,104.79,104.79,104.11,104.13,137977.0,104.79,104.79,104.11,104.13,137977.0
2019-08-19 13:50:00,104.13,104.65,104.12,104.39,122482.0,104.13,104.65,104.12,104.39,122482.0
2019-08-19 14:00:00,104.38,104.57,104.32,104.41,85991.0,104.38,104.57,104.32,104.41,85991.0
2019-08-19 14:10:00,104.4,104.45,104.13,104.31,68537.0,104.4,104.45,104.13,104.31,68537.0
2019-08-19 14:20:00,104.31,104.34,104.0,104.23,92560.0,104.31,104.34,104.0,104.23,92560.0
2019-08-19 14:30:00,104.25,104.54,104.15,104.23,95072.0,104.25,104.54,104.15,104.23,95072.0
2019-08-19 14:40:00,104.25,104.77,104.12,104.73,87464.0,104.25,104.77,104.12,104.73,87464.0
2019-08-19 14:50:00,104.76,104.88,104.62,104.65,189169.0,104.76,104.88,104.62,104.65,189169.0
2019-08-19 15:00:00,104.66,105.06,104.66,104.91,142642.0,104.66,105.06,104.66,104.91,142642.0
2019-08-19 15:10:00,104.92,104.92,104.43,104.45,126290.0,104.92,104.92,104.43,104.45,126290.0
2019-08-19 15:20:00,104.45,104.75,104.37,104.65,99917.0,104.45,104.75,104.37,104.65,99917.0
2019-08-19 15:30:00,104.62,104.67,104.46,104.49,136722.0,104.62,104.67,104.46,104.49,136722.0
2019-08-19 15:40:00,104.48,104.86,104.4,104.77,349645.0,104.48,104.86,104.4,104.77,349645.0
2019-08-19 15:50:00,104.78,104.79,104.18,104.22,678932.0,104.78,104.79,104.18,104.22,678932.0
2019-08-20 09:30:00,112.21,112.36,109.38,111.6,1876888.0,112.21,112.36,109.38,111.6,1876888.0
2019-08-20 09:40:00,111.61,113.1,111.16,111.2,1191593.0,111.61,113.1,111.16,111.2,1191593.0
2019-08-20 09:50:00,111.23,112.5,110.61,112.37,551424.0,111.23,112.5,110.61,112.37,551424.0
2019-08-20 10:00:00,112.31,112.5,111.62,112.2,456913.0,112.31,112.5,111.62,112.2,456913.0
2019-08-20 10:10:00,112.23,112.76,111.51,111.62,541367.0,112.23,112.76,111.51,111.62,541367.0
2019-08-20 10:20:00,111.59,112.58,111.33,112.46,503231.0,111.59,112.58,111.33,112.46,503231.0
2019-08-20 10:30:00,112.47,113.4,111.98,113.08,597687.0,112.47,113.4,111.98,113.08,597687.0
2019-08-20 10:40:00,113.14,113.4,112.85,113.25,380277.0,113.14,113.4,112.85,113.25,380277.0
2019-08-20 10:50:00,113.22,113.28,112.8,113.25,218381.0,113.22,113.28,112.8,113.25,218381.0
2019-08-20 11:00:00,113.24,113.25,112.05,112.16,271487.0,113.24,113.25,112.05,112.16,271487.0
2019-08-20 11:10:00,112.18,112.8,112.17,112.7,165078.0,112.18,112.8,112.17,112.7,165078.0
2019-08-20 11:20:00,112.65,112.66,112.16,112.19,164938.0,112.65,112.66,112.16,112.19,164938.0
2019-08-20 11:30:00,112.18,112.18,111.61,111.76,188938.0,112.18,112.18,111.61,111.76,188938.0
2019-08-20 11:40:00,111.75,111.99,111.5,111.75,135554.0,111.75,111.99,111.5,111.75,135554.0
2019-08-20 11:50:00,111.74,111.9,111.63,111.69,113509.0,111.74,111.9,111.63,111.69,113509.0
2019-08-20 12:00:00,111.7,111.8,111.55,111.57,154815.0,111.7,111.8,111.55,111.57,154815.0
2019-08-20 12:10:00,111.56,111.85,111.56,111.62,106135.0,111.56,111.85,111.56,111.62,106135.0
2019-08-20 12:20:00,111.59,111.72,110.73,110.82,275563.0,111.59,111.72,110.73,110.82,275563.0
2019-08-20 12:30:00,110.8,110.94,110.51,110.66,289304.0,110.8,110.94,110.51,110.66,289304.0
2019-08-20 12:40:00,110.62,110.74,110.37,110.57,103372.0,110.62,110.74,110.37,110.57,103372.0
2019-08-20 12:50:00,110.53,111.15,110.41,110.7,133363.0,110.53,111.15,110.41,110.7,133363.0
2019-08-20 13:00:00,110.67,110.93,110.35,110.65,150205.0,110.67,110.93,110.35,110.65,150205.0
2019-08-20 13:10:00,110.62,110.65,110.16,110.18,132157.0,110.62,110.65,110.16,110.18,132157.0
2019-08-20 13:20:00,110.17,110.49,110.11,110.39,144812.0,110.17,110.49,110.11,110.39,144812.0
2019-08-20 13:30:00,110.4,110.5,110.11,110.22,107332.0,110.4,110.5,110.11,110.22,107332.0
2019-08-20 13:40:00,110.2,110.4,110.06,110.12,180625.0,110.2,110.4,110.06,110.12,180625.0
2019-08-20 13:50:00,110.08,110.38,109.93,110.28,142473.0,110.08,110.38,109.93,110.28,142473.0
2019-08-20 14:00:00,110.27,110.35,110.01,110.35,78154.0,110.27,110.35,110.01,110.35,78154.0
2019-08-20 14:10:00,110.32,110.46,110.1,110.46,87371.0,110.32,110.46,110.1,110.46,87371.0
2019-08-20 14:20:00,110.43,110.79,110.21,110.67,108084.0,110.43,110.79,110.21,110.67,108084.0
2019-08-20 14:30:00,110.68,110.8,110.24,110.38,73246.0,110.68,110.8,110.24,110.38,73246.0
2019-08-20 14:40:00,110.4,110.53,110.29,110.35,44046.0,110.4,110.53,110.29,110.35,44046.0
2019-08-20 14:50:00,110.33,110.34,109.73,109.89,197764.0,110.33,110.34,109.73,109.89,197764.0
2019-08-20 15:00:00,109.87,110.07,109.84,109.92,114523.0,109.87,110.07,109.84,109.92,114523.0
2019-08-20 15:10:00,109.96,109.99,109.52,109.61,103878.0,109.96,109.99,109.52,109.61,103878.0
2019-08-20 15:20:00,109.6,109.62,109.01,109.56,343318.0,109.6,109.62,109.01,109.56,343318.0
2019-08-20 15:30:00,109.56,109.84,109.52,109.75,148395.0,109.56,109.84,109.52,109.75,148395.0
2019-08-20 15:40:00,109.75,109.76,109.26,109.33,189853.0,109.75,109.76,109.26,109.33,189853.0
2019-08-20 15:50:00,109.35,109.4,108.56,108.7,605556.0,109.35,109.4,108.56,108.7,605556.0
2019-08-21 09:30:00,109.61,109.9,106.38,107.27,556100.0,109.61,109.9,106.38,107.27,556100.0
2019-08-21 09:40:00,107.16,107.16,106.26,106.63,252937.0,107.16,107.16,106.26,106.63,252937.0
2019-08-21 09:50:00,106.58,106.64,105.61,105.76,354058.0,106.58,106.64,105.61,105.76,354058.0
2019-08-21 10:00:00,105.74,105.93,105.34,105.88,345347.0,105.74,105.93,105.34,105.88,345347.0
2019-08-21 10:10:00,105.84,106.26,105.5,106.22,270999.0,105.84,106.26,105.5,106.22,270999.0
2019-08-21 10:20:00,106.24,106.71,105.88,106.62,230842.0,106.24,106.71,105.88,106.62,230842.0
2019-08-21 10:30:00,106.58,106.7,105.92,106.19,161978.0,106.58,106.7,105.92,106.19,161978.0
2019-08-21 10:40:00,106.22,106.54,106.1,106.43,165956.0,106.22,106.54,106.1,106.43,165956.0
2019-08-21 10:50:00,106.43,106.92,106.28,106.9,126936.0,106.43,106.92,106.28,106.9,126936.0
2019-08-21 11:00:00,106.91,107.37,106.77,107.24,120168.0,106.91,107.37,106.77,107.24,120168.0
2019-08-21 11:10:00,107.27,107.39,107.12,107.16,78362.0,107.27,107.39,107.12,107.16,78362.0
2019-08-21 11:20:00,107.13,108.48,107.04,108.45,290749.0,107.13,108.48,107.04,108.45,290749.0
2019-08-21 11:30:00,108.44,108.61,107.96,108.17,211448.0,108.44,108.61,107.96,108.17,211448.0
2019-08-21 11:40:00,108.14,108.34,107.69,107.96,146536.0,108.14,108.34,107.69,107.96,146536.0
2019-08-21 11:50:00,107.94,108.05,107.74,107.9,83034.0,107.94,108.05,107.74,107.9,83034.0
2019-08-21 12:00:00,107.87,108.23,107.74,108.0,102884.0,107.87,108.23,107.74,108.0,102884.0
2019-08-21 12:10:00,108.0,108.2,107.8,107.8,96097.0,108.0,108.2,107.8,107.8,96097.0
2019-08-21 12:20:00,107.8,107.81,107.46,107.53,65329.0,107.8,107.81,107.46,107.53,65329.0
2019-08-21 12:30:00,107.53,107.59,107.42,107.49,44997.0,107.53,107.59,107.42,107.49,44997.0
2019-08-21 12:40:00,107.48,107.53,107.26,107.48,104065.0,107.48,107.53,107.26,107.48,104065.0
2019-08-21 12:50:00,107.49,107.57,107.4,107.46,67550.0,107.49,107.57,107.4,107.46,67550.0
2019-08-21 13:00:00,107.46,107.68,107.36,107.5,181349.0,107.46,107.68,107.36,107.5,181349.0
2019-08-21 13:10:00,107.51,107.53,107.39,107.5,82646.0,107.51,107.53,107.39,107.5,82646.0
2019-08-21 13:20:00,107.52,107.58,107.34,107.45,86467.0,107.52,107.58,107.34,107.45,86467.0
2019-08-21 13:30:00,107.46,107.8,107.44,107.71,54629.0,107.46,107.8,107.44,107.71,54629.0
2019-08-21 13:40:00,107.75,107.93,107.73,107.8,48311.0,107.75,107.93,107.73,107.8,48311.0
2019-08-21 13:50:00,107.82,107.89,107.55,107.59,37610.0,107.82,107.89,107.55,107.59,37610.0
2019-08-21 14:00:00,107.58,107.76,107.31,107.53,45775.0,107.58,107.76,107.31,107.53,45775.0
2019-08-21 14:10:00,107.58,107.91,107.45,107.82,35037.0,107.58,107.91,107.45,107.82,35037.0
2019-08-21 14:20:00,107.77,107.92,107.68,107.92,25554.0,107.77,107.92,107.68,107.92,25554.0
2019-08-21 14:30:00,107.91,108.0,107.54,107.57,40121.0,107.91,108.0,107.54,107.57,40121.0
2019-08-21 14:40:00,107.56,107.65,107.5,107.6,30732.0,107.56,107.65,107.5,107.6,30732.0
2019-08-21 14:50:00,107.59,107.75,107.42,107.65,30411.0,107.59,107.75,107.42,107.65,30411.0
2019-08-21 15:00:00,107.63,107.69,107.5,107.53,63837.0,107.63,107.69,107.5,107.53,63837.0
2019-08-21 15:10:00,107.54,107.71,107.48,107.66,38710.0,107.54,107.71,107.48,107.66,38710.0
2019-08-21 15:20:00,107.66,107.79,107.58,107.78,42083.0,107.66,107.79,107.58,107.78,42083.0
2019-08-21 15:30:00,107.77,107.83,107.72,107.78,53720.0,107.77,107.83,107.72,107.78,53720.0
2019-08-21 15:40:00,107.77,107.79,107.63,107.67,80536.0,107.77,107.79,107.63,107.67,80536.0
2019-08-21 15:50:00,107.68,107.91,107.53,107.91,334157.0,107.68,107.91,107.53,107.91,334157.0
2019-08-22 09:30:00,106.06,106.7,105.36,105.78,226231.0,106.06,106.7,105.36,105.78,226231.0
2019-08-22 09:40:00,105.81,106.3,105.69,106.12,224084.0,105.81,106.3,105.69,106.12,224084.0
2019-08-22 09:50:00,106.11,106.57,106.05,106.39,186498.0,106.11,106.57,106.05,106.39,186498.0
2019-08-22 10:00:00,106.39,106.59,105.98,106.02,153112.0,106.39,106.59,105.98,106.02,153112.0
2019-08-22 10:10:00,106.0,106.03,105.5,105.53,156482.0,106.0,106.03,105.5,105.53,156482.0
2019-08-22 10:20:00,105.53,105.63,104.92,105.09,218667.0,105.53,105.63,104.92,105.09,218667.0
2019-08-22 10:30:00,105.08,105.24,103.92,104.2,340284.0,105.08,105.24,103.92,104.2,340284.0
2019-08-22 10:40:00,104.19,104.23,103.66,103.84,228022.0,104.19,104.23,103.66,103.84,228022.0
2019-08-22 10:50:00,103.84,103.91,103.46,103.88,284113.0,103.84,103.91,103.46,103.88,284113.0
2019-08-22 11:00:00,103.89,104.4,103.8,104.3,169842.0,103.89,104.4,103.8,104.3,169842.0
2019-08-22 11:10:00,104.3,105.0,104.29,104.96,182157.0,104.3,105.0,104.29,104.96,182157.0
2019-08-22 11:20:00,104.95,105.12,104.79,104.89,114192.0,104.95,105.12,104.79,104.89,114192.0
2019-08-22 11:30:00,104.93,105.48,104.9,105.42,158128.0,104.93,105.48,104.9,105.42,158128.0
2019-08-22 11:40:00,105.44,105.45,105.16,105.39,121759.0,105.44,105.45,105.16,105.39,121759.0
2019-08-22 11:50:00,105.4,105.52,105.26,105.43,80776.0,105.4,105.52,105.26,105.43,80776.0
2019-08-22 12:00:00,105.46,105.53,105.42,105.47,95978.0,105.46,105.53,105.42,105.47,95978.0
2019-08-22 12:10:00,105.47,105.53,105.38,105.47,61837.0,105.47,105.53,105.38,105.47,61837.0
2019-08-22 12:20:00,105.48,105.49,105.31,105.49,53282.0,105.48,105.49,105.31,105.49,53282.0
2019-08-22 12:30:00,105.48,105.5,105.14,105.22,59083.0,105.48,105.5,105.14,105.22,59083.0
2019-08-22 12:40:00,105.25,105.45,105.25,105.43,47203.0,105.25,105.45,105.25,105.43,47203.0
2019-08-22 12:50:00,105.44,105.47,105.16,105.18,108096.0,105.44,105.47,105.16,105.18,108096.0
2019-08-22 13:00:00,105.18,105.37,105.14,105.31,55934.0,105.18,105.37,105.14,105.31,55934.0
2019-08-22 13:10:00,105.32,105.43,105.28,105.34,43996.0,105.32,105.43,105.28,105.34,43996.0
2019-08-22 13:20:00,105.36,105.53,105.28,105.28,60028.0,105.36,105.53,105.28,105.28,60028.0
2019-08-22 13:30:00,105.25,105.44,105.25,105.36,53253.0,105.25,105.44,105.25,105.36,53253.0
2019-08-22 13:40:00,105.36,105.49,105.33,105.37,69993.0,105.36,105.49,105.33,105.37,69993.0
2019-08-22 13:50:00,105.37,105.48,105.32,105.46,65964.0,105.37,105.48,105.32,105.46,65964.0
2019-08-22 14:00:00,105.45,105.48,105.35,105.35,86871.0,105.45,105.48,105.35,105.35,86871.0
2019-08-22 14:10:00,105.38,105.46,105.27,105.45,58333.0,105.38,105.46,105.27,105.45,58333.0
2019-08-22 14:20:00,105.44,105.45,105.37,105.39,69263.0,105.44,105.45,105.37,105.39,69263.0
2019-08-22 14:30:00,105.4,105.45,105.38,105.41,66307.0,105.4,105.45,105.38,105.41,66307.0
2019-08-22 14:40:00,105.4,105.63,105.3,105.54,92378.0,105.4,105.63,105.3,105.54,92378.0
2019-08-22 14:50:00,105.54,105.68,105.5,105.63,75745.0,105.54,105.68,105.5,105.63,75745.0
2019-08-22 15:00:00,105.64,105.65,105.26,105.33,73871.0,105.64,105.65,105.26,105.33,73871.0
2019-08-22 15:10:00,105.34,105.45,105.3,105.42,78701.0,105.34,105.45,105.3,105.42,78701.0
2019-08-22 15:20:00,105.42,105.5,105.37,105.43,86820.0,105.42,105.5,105.37,105.43,86820.0
2019-08-22 15:30:00,105.43,105.65,105.35,105.63,127376.0,105.43,105.65,105.35,105.63,127376.0
2019-08-22 15:40:00,105.65,105.79,105.46,105.63,93439.0,105.65,105.79,105.46,105.63,93439.0
2019-08-22 15:50:00,105.65,105.76,105.42,105.44,196410.0,105.65,105.76,105.42,105.44,196410.0
2019-08-23 09:30:00,103.4,104.54,103.21,103.85,245674.0,103.4,104.54,103.21,103.85,245674.0
2019-08-23 09:40:00,103.89,104.1,103.65,103.73,86292.0,103.89,104.1,103.65,103.73,86292.0
2019-08-23 09:50:00,103.77,104.68,103.48,104.41,133363.0,103.77,104.68,103.48,104.41,133363.0
2019-08-23 10:00:00,104.42,105.18,104.25,104.57,115071.0,104.42,105.18,104.25,104.57,115071.0
2019-08-23 10:10:00,104.53,105.29,104.21,105.21,88054.0,104.53,105.29,104.21,105.21,88054.0
2019-08-23 10:20:00,105.19,105.23,104.82,104.94,50379.0,105.19,105.23,104.82,104.94,50379.0
2019-08-23 10:30:00,104.92,105.56,104.9,105.52,73806.0,104.92,105.56,104.9,105.52,73806.0
2019-08-23 10:40:00,105.53,105.57,104.76,104.82,75926.0,105.53,105.57,104.76,104.82,75926.0
2019-08-23 10:50:00,104.82,105.5,104.82,105.04,119347.0,104.82,105.5,104.82,105.04,119347.0
2019-08-23 11:00:00,105.08,105.14,103.52,103.58,170135.0,105.08,105.14,103.52,103.58,170135.0
2019-08-23 11:10:00,103.55,104.22,103.38,104.21,123632.0,103.55,104.22,103.38,104.21,123632.0
2019-08-23 11:20:00,104.16,104.2,103.7,103.88,87252.0,104.16,104.2,103.7,103.88,87252.0
2019-08-23 11:30:00,103.92,103.99,103.42,103.49,92711.0,103.92,103.99,103.42,103.49,92711.0
2019-08-23 11:40:00,103.49,103.66,103.26,103.27,91929.0,103.49,103.66,103.26,103.27,91929.0
2019-08-23 11:50:00,103.27,103.34,102.74,102.87,177517.0,103.27,103.34,102.74,102.87,177517.0
2019-08-23 12:00:00,102.87,102.89,102.39,102.7,136932.0,102.87,102.89,102.39,102.7,136932.0
2019-08-23 12:10:00,102.72,103.01,102.54,102.91,126609.0,102.72,103.01,102.54,102.91,126609.0
2019-08-23 12:20:00,102.88,103.0,102.7,102.74,74371.0,102.88,103.0,102.7,102.74,74371.0
2019-08-23 12:30:00,102.79,103.17,102.77,102.91,76910.0,102.79,103.17,102.77,102.91,76910.0
2019-08-23 12:40:00,102.91,102.96,102.68,102.68,66831.0,102.91,102.96,102.68,102.68,66831.0
2019-08-23 12:50:00,102.7,102.83,102.61,102.81,87490.0,102.7,102.83,102.61,102.81,87490.0
2019-08-23 13:00:00,102.8,102.91,102.66,102.78,58997.0,102.8,102.91,102.66,102.78,58997.0
2019-08-23 13:10:00,102.76,102.92,102.52,102.58,74271.0,102.76,102.92,102.52,102.58,74271.0
2019-08-23 13:20:00,102.58,102.61,102.33,102.49,71595.0,102.58,102.61,102.33,102.49,71595.0
2019-08-23 13:30:00,102.49,102.74,102.41,102.73,64120.0,102.49,102.74,102.41,102.73,64120.0
2019-08-23 13:40:00,102.71,102.83,102.49,102.71,58210.0,102.71,102.83,102.49,102.71,58210.0
2019-08-23 13:50:00,102.68,102.93,102.64,102.86,57091.0,102.68,102.93,102.64,102.86,57091.0
2019-08-23 14:00:00,102.86,102.96,102.78,102.78,49649.0,102.86,102.96,102.78,102.78,49649.0
2019-08-23 14:10:00,102.8,102.94,102.76,102.88,48428.0,102.8,102.94,102.76,102.88,48428.0
2019-08-23 14:20:00,102.89,103.03,102.7,102.77,56201.0,102.89,103.03,102.7,102.77,56201.0
2019-08-23 14:30:00,102.76,102.86,102.52,102.52,47353.0,102.76,102.86,102.52,102.52,47353.0
2019-08-23 14:40:00,102.55,102.55,102.25,102.33,92282.0,102.55,102.55,102.25,102.33,92282.0
2019-08-23 14:50:00,102.35,102.59,102.33,102.54,71833.0,102.35,102.59,102.33,102.54,71833.0
2019-08-23 15:00:00,102.54,102.86,102.48,102.59,79087.0,102.54,102.86,102.48,102.59,79087.0
2019-08-23 15:10:00,102.59,102.65,102.35,102.5,87311.0,102.59,102.65,102.35,102.5,87311.0
2019-08-23 15:20:00,102.5,102.5,102.22,102.24,78928.0,102.5,102.5,102.22,102.24,78928.0
2019-08-23 15:30:00,102.23,102.27,101.85,101.99,204874.0,102.23,102.27,101.85,101.99,204874.0
2019-08-23 15:40:00,101.99,102.04,101.88,101.95,153769.0,101.99,102.04,101.88,101.95,153769.0
2019-08-23 15:50:00,101.92,101.99,101.55,101.84,318795.0,101.92,101.99,101.55,101.84,318795.0
2019-08-26 09:30:00,102.8,103.5,102.51,103.18,171887.0,102.8,103.5,102.51,103.18,171887.0
2019-08-26 09:40:00,103.2,103.88,102.9,103.37,201101.0,103.2,103.88,102.9,103.37,201101.0
2019-08-26 09:50:00,103.43,104.14,103.39,104.0,132750.0,103.43,104.14,103.39,104.0,132750.0
2019-08-26 10:00:00,104.06,104.51,103.93,103.95,82953.0,104.06,104.51,103.93,103.95,82953.0
2019-08-26 10:10:00,103.92,104.05,103.65,103.82,87785.0,103.92,104.05,103.65,103.82,87785.0
2019-08-26 10:20:00,103.82,104.14,103.68,103.91,54261.0,103.82,104.14,103.68,103.91,54261.0
2019-08-26 10:30:00,103.8,104.14,103.7,104.02,36470.0,103.8,104.14,103.7,104.02,36470.0
2019-08-26 10:40:00,104.02,104.45,103.9,104.41,49859.0,104.02,104.45,103.9,104.41,49859.0
2019-08-26 10:50:00,104.36,104.38,104.02,104.23,59743.0,104.36,104.38,104.02,104.23,59743.0
2019-08-26 11:00:00,104.22,104.58,104.18,104.49,74685.0,104.22,104.58,104.18,104.49,74685.0
2019-08-26 11:10:00,104.48,104.86,104.34,104.51,129634.0,104.48,104.86,104.34,104.51,129634.0
2019-08-26 11:20:00,104.5,104.74,104.42,104.55,65264.0,104.5,104.74,104.42,104.55,65264.0
2019-08-26 11:30:00,104.53,104.64,104.34,104.43,66688.0,104.53,104.64,104.34,104.43,66688.0
2019-08-26 11:40:00,104.41,104.43,104.07,104.24,64923.0,104.41,104.43,104.07,104.24,64923.0
2019-08-26 11:50:00,104.23,104.31,104.02,104.27,88698.0,104.23,104.31,104.02,104.27,88698.0
2019-08-26 12:00:00,104.29,104.65,104.25,104.6,41308.0,104.29,104.65,104.25,104.6,41308.0
2019-08-26 12:10:00,104.62,104.7,104.35,104.45,51784.0,104.62,104.7,104.35,104.45,51784.0
2019-08-26 12:20:00,104.46,104.74,104.28,104.59,45078.0,104.46,104.74,104.28,104.59,45078.0
2019-08-26 12:30:00,104.6,104.67,104.38,104.46,19330.0,104.6,104.67,104.38,104.46,19330.0
2019-08-26 12:40:00,104.42,104.42,104.25,104.3,20159.0,104.42,104.42,104.25,104.3,20159.0
2019-08-26 12:50:00,104.31,104.45,104.28,104.32,16135.0,104.31,104.45,104.28,104.32,16135.0
2019-08-26 13:00:00,104.32,104.4,104.27,104.3,30718.0,104.32,104.4,104.27,104.3,30718.0
2019-08-26 13:10:00,104.3,104.3,104.08,104.08,16905.0,104.3,104.3,104.08,104.08,16905.0
2019-08-26 13:20:00,104.09,104.37,104.08,104.35,25169.0,104.09,104.37,104.08,104.35,25169.0
2019-08-26 13:30:00,104.32,104.32,104.1,104.19,19561.0,104.32,104.32,104.1,104.19,19561.0
2019-08-26 13:40:00,104.15,104.16,104.01,104.07,20840.0,104.15,104.16,104.01,104.07,20840.0
2019-08-26 13:50:00,104.07,104.08,103.92,103.98,39165.0,104.07,104.08,103.92,103.98,39165.0
2019-08-26 14:00:00,103.98,103.98,103.75,103.81,30333.0,103.98,103.98,103.75,103.81,30333.0
2019-08-26 14:10:00,103.82,103.83,103.69,103.73,30272.0,103.82,103.83,103.69,103.73,30272.0
2019-08-26 14:20:00,103.71,103.82,103.66,103.76,18021.0,103.71,103.82,103.66,103.76,18021.0
2019-08-26 14:30:00,103.76,103.95,103.72,103.81,18659.0,103.76,103.95,103.72,103.81,18659.0
2019-08-26 14:40:00,103.79,103.84,103.67,103.67,15625.0,103.79,103.84,103.67,103.67,15625.0
2019-08-26 14:50:00,103.69,103.74,103.57,103.66,24774.0,103.69,103.74,103.57,103.66,24774.0
2019-08-26 15:00:00,103.67,103.9,103.46,103.52,44042.0,103.67,103.9,103.46,103.52,44042.0
2019-08-26 15:10:00,103.5,103.66,103.49,103.53,30309.0,103.5,103.66,103.49,103.53,30309.0
2019-08-26 15:20:00,103.53,103.59,103.37,103.39,54683.0,103.53,103.59,103.37,103.39,54683.0
2019-08-26 15:30:00,103.4,103.61,103.35,103.57,104208.0,103.4,103.61,103.35,103.57,104208.0
2019-08-26 15:40:00,103.57,103.64,103.36,103.4,63016.0,103.57,103.64,103.36,103.4,63016.0
2019-08-26 15:50:00,103.41,103.83,103.39,103.8,159237.0,103.41,103.83,103.39,103.8,159237.0
2019-08-27 09:30:00,104.78,105.91,104.29,105.87,210925.0,104.78,105.91,104.29,105.87,210925.0
2019-08-27 09:40:00,105.9,106.2,105.45,105.92,181101.0,105.9,106.2,105.45,105.92,181101.0
2019-08-27 09:50:00,105.9,105.9,105.38,105.45,92806.0,105.9,105.9,105.38,105.45,92806.0
2019-08-27 10:00:00,105.53,105.94,105.37,105.9,53474.0,105.53,105.94,105.37,105.9,53474.0
2019-08-27 10:10:00,105.91,105.99,105.71,105.88,75450.0,105.91,105.99,105.71,105.88,75450.0
2019-08-27 10:20:00,105.88,106.13,105.72,105.91,58789.0,105.88,106.13,105.72,105.91,58789.0
2019-08-27 10:30:00,105.88,106.18,105.83,106.05,54664.0,105.88,106.18,105.83,106.05,54664.0
2019-08-27 10:40:00,106.08,106.49,106.07,106.27,62078.0,106.08,106.49,106.07,106.27,62078.0
2019-08-27 10:50:00,106.28,106.61,106.28,106.5,66536.0,106.28,106.61,106.28,106.5,66536.0
2019-08-27 11:00:00,106.51,106.51,105.86,105.91,58116.0,106.51,106.51,105.86,105.91,58116.0
2019-08-27 11:10:00,105.9,105.91,105.02,105.05,61722.0,105.9,105.91,105.02,105.05,61722.0
2019-08-27 11:20:00,105.06,105.13,104.74,104.78,118859.0,105.06,105.13,104.74,104.78,118859.0
2019-08-27 11:30:00,104.83,104.98,104.69,104.72,64234.0,104.83,104.98,104.69,104.72,64234.0
2019-08-27 11:40:00,104.72,104.88,104.64,104.81,47187.0,104.72,104.88,104.64,104.81,47187.0
2019-08-27 11:50:00,104.8,104.83,104.51,104.57,42588.0,104.8,104.83,104.51,104.57,42588.0
2019-08-27 12:00:00,104.59,104.74,104.31,104.59,74089.0,104.59,104.74,104.31,104.59,74089.0
2019-08-27 12:10:00,104.64,104.77,104.55,104.76,26915.0,104.64,104.77,104.55,104.76,26915.0
2019-08-27 12:20:00,104.71,104.76,104.65,104.73,11560.0,104.71,104.76,104.65,104.73,11560.0
2019-08-27 12:30:00,104.62,104.74,104.09,104.16,94501.0,104.62,104.74,104.09,104.16,94501.0
2019-08-27 12:40:00,104.19,104.21,104.0,104.11,35327.0,104.19,104.21,104.0,104.11,35327.0
2019-08-27 12:50:00,104.15,104.15,103.83,103.85,40896.0,104.15,104.15,103.83,103.85,40896.0
2019-08-27 13:00:00,103.8,103.88,103.64,103.8,25914.0,103.8,103.88,103.64,103.8,25914.0
2019-08-27 13:10:00,103.78,103.84,103.61,103.78,19255.0,103.78,103.84,103.61,103.78,19255.0
2019-08-27 13:20:00,103.77,104.02,103.77,103.95,25964.0,103.77,104.02,103.77,103.95,25964.0
2019-08-27 13:30:00,103.94,104.43,103.88,104.26,49606.0,103.94,104.43,103.88,104.26,49606.0
2019-08-27 13:40:00,104.27,104.37,103.96,104.05,30096.0,104.27,104.37,103.96,104.05,30096.0
2019-08-27 13:50:00,104.05,104.08,103.88,103.92,19130.0,104.05,104.08,103.88,103.92,19130.0
2019-08-27 14:00:00,103.97,104.19,103.84,103.84,28231.0,103.97,104.19,103.84,103.84,28231.0
2019-08-27 14:10:00,103.87,103.92,103.78,103.81,12022.0,103.87,103.92,103.78,103.81,12022.0
2019-08-27 14:20:00,103.82,103.84,103.58,103.59,16805.0,103.82,103.84,103.58,103.59,16805.0
2019-08-27 14:30:00,103.59,103.61,103.45,103.55,26328.0,103.59,103.61,103.45,103.55,26328.0
2019-08-27 14:40:00,103.55,103.66,103.37,103.65,40307.0,103.55,103.66,103.37,103.65,40307.0
2019-08-27 14:50:00,103.64,103.77,103.54,103.54,31188.0,103.64,103.77,103.54,103.54,31188.0
2019-08-27 15:00:00,103.57,103.64,103.51,103.56,29791.0,103.57,103.64,103.51,103.56,29791.0
2019-08-27 15:10:00,103.54,103.54,103.38,103.4,22221.0,103.54,103.54,103.38,103.4,22221.0
2019-08-27 15:20:00,103.39,103.49,103.35,103.47,40914.0,103.39,103.49,103.35,103.47,40914.0
2019-08-27 15:30:00,103.48,103.66,103.46,103.6,59529.0,103.48,103.66,103.46,103.6,59529.0
2019-08-27 15:40:00,103.61,103.78,103.61,103.74,63685.0,103.61,103.78,103.61,103.74,63685.0
2019-08-27 15:50:00,103.76,103.92,103.53,103.85,204631.0,103.76,103.92,103.53,103.85,204631.0
2019-08-28 09:30:00,102.96,103.45,102.26,103.32,116466.0,102.96,103.45,102.26,103.32,116466.0
2019-08-28 09:40:00,103.08,103.5,102.8,103.5,32954.0,103.08,103.5,102.8,103.5,32954.0
2019-08-28 09:50:00,103.49,104.21,103.42,104.01,58505.0,103.49,104.21,103.42,104.01,58505.0
2019-08-28 10:00:00,104.06,104.48,104.0,104.44,54083.0,104.06,104.48,104.0,104.44,54083.0
2019-08-28 10:10:00,104.42,104.46,104.21,104.21,54567.0,104.42,104.46,104.21,104.21,54567.0
2019-08-28 10:20:00,104.19,104.36,104.0,104.3,41124.0,104.19,104.36,104.0,104.3,41124.0
2019-08-28 10:30:00,104.34,104.73,104.33,104.71,39971.0,104.34,104.73,104.33,104.71,39971.0
2019-08-28 10:40:00,104.7,104.94,104.52,104.58,31781.0,104.7,104.94,104.52,104.58,31781.0
2019-08-28 10:50:00,104.63,104.72,104.44,104.68,30999.0,104.63,104.72,104.44,104.68,30999.0
2019-08-28 11:00:00,104.73,104.76,104.43,104.5,47422.0,104.73,104.76,104.43,104.5,47422.0
2019-08-28 11:10:00,104.48,104.71,104.44,104.52,19453.0,104.48,104.71,104.44,104.52,19453.0
2019-08-28 11:20:00,104.56,105.3,104.55,105.25,73253.0,104.56,105.3,104.55,105.25,73253.0
2019-08-28 11:30:00,105.28,105.28,104.89,104.93,27758.0,105.28,105.28,104.89,104.93,27758.0
2019-08-28 11:40:00,104.94,105.17,104.93,105.04,20781.0,104.94,105.17,104.93,105.04,20781.0
2019-08-28 11:50:00,105.04,105.1,104.87,105.0,28182.0,105.04,105.1,104.87,105.0,28182.0
2019-08-28 12:00:00,104.97,104.99,104.76,104.8,19715.0,104.97,104.99,104.76,104.8,19715.0
2019-08-28 12:10:00,104.81,104.94,104.77,104.87,16921.0,104.81,104.94,104.77,104.87,16921.0
2019-08-28 12:20:00,104.88,104.93,104.77,104.77,15205.0,104.88,104.93,104.77,104.77,15205.0
2019-08-28 12:30:00,104.79,104.84,104.61,104.62,15811.0,104.79,104.84,104.61,104.62,15811.0
2019-08-28 12:40:00,104.61,104.69,104.56,104.62,17737.0,104.61,104.69,104.56,104.62,17737.0
2019-08-28 12:50:00,104.62,104.83,104.61,104.82,29324.0,104.62,104.83,104.61,104.82,29324.0
2019-08-28 13:00:00,104.83,104.87,104.54,104.57,11459.0,104.83,104.87,104.54,104.57,11459.0
2019-08-28 13:10:00,104.54,104.55,104.3,104.47,19893.0,104.54,104.55,104.3,104.47,19893.0
2019-08-28 13:20:00,104.43,104.57,104.35,104.37,18188.0,104.43,104.57,104.35,104.37,18188.0
2019-08-28 13:30:00,104.38,104.42,104.27,104.35,14850.0,104.38,104.42,104.27,104.35,14850.0
2019-08-28 13:40:00,104.38,104.42,104.31,104.36,25135.0,104.38,104.42,104.31,104.36,25135.0
2019-08-28 13:50:00,104.36,104.41,104.25,104.29,18785.0,104.36,104.41,104.25,104.29,18785.0
2019-08-28 14:00:00,104.28,104.34,104.21,104.26,19051.0,104.28,104.34,104.21,104.26,19051.0
2019-08-28 14:10:00,104.26,104.31,104.24,104.3,16486.0,104.26,104.31,104.24,104.3,16486.0
2019-08-28 14:20:00,104.3,104.3,104.11,104.25,13705.0,104.3,104.3,104.11,104.25,13705.0
2019-08-28 14:30:00,104.26,104.31,104.15,104.21,20422.0,104.26,104.31,104.15,104.21,20422.0
2019-08-28 14:40:00,104.24,104.26,104.11,104.21,22130.0,104.24,104.26,104.11,104.21,22130.0
2019-08-28 14:50:00,104.21,104.3,104.12,104.18,16175.0,104.21,104.3,104.12,104.18,16175.0
2019-08-28 15:00:00,104.15,104.18,104.02,104.02,21593.0,104.15,104.18,104.02,104.02,21593.0
2019-08-28 15:10:00,104.0,104.1,103.97,104.09,35420.0,104.0,104.1,103.97,104.09,35420.0
2019-08-28 15:20:00,104.11,104.11,103.77,103.78,30919.0,104.11,104.11,103.77,103.78,30919.0
2019-08-28 15:30:00,103.79,103.81,103.72,103.73,37462.0,103.79,103.81,103.72,103.73,37462.0
2019-08-28 15:40:00,103.74,103.81,103.63,103.74,42561.0,103.74,103.81,103.63,103.74,42561.0
2019-08-28 15:50:00,103.75,103.8,103.51,103.58,112081.0,103.75,103.8,103.51,103.58,112081.0
2019-08-29 09:30:00,105.22,106.45,105.02,106.14,236312.0,105.22,106.45,105.02,106.14,236312.0
2019-08-29 09:40:00,106.1,106.91,106.04,106.49,185614.0,106.1,106.91,106.04,106.49,185614.0
2019-08-29 09:50:00,106.5,106.79,106.41,106.7,83971.0,106.5,106.79,106.41,106.7,83971.0
2019-08-29 10:00:00,106.67,106.88,106.56,106.85,137708.0,106.67,106.88,106.56,106.85,137708.0
2019-08-29 10:10:00,106.84,106.85,106.42,106.8,47768.0,106.84,106.85,106.42,106.8,47768.0
2019-08-29 10:20:00,106.81,106.81,106.26,106.31,35399.0,106.81,106.81,106.26,106.31,35399.0
2019-08-29 10:30:00,106.29,106.48,105.71,105.99,97644.0,106.29,106.48,105.71,105.99,97644.0
2019-08-29 10:40:00,105.94,106.09,105.73,106.0,38976.0,105.94,106.09,105.73,106.0,38976.0
2019-08-29 10:50:00,106.02,106.36,106.0,106.35,23082.0,106.02,106.36,106.0,106.35,23082.0
2019-08-29 11:00:00,106.4,106.68,106.26,106.4,95899.0,106.4,106.68,106.26,106.4,95899.0
2019-08-29 11:10:00,106.42,106.59,106.32,106.48,26174.0,106.42,106.59,106.32,106.48,26174.0
2019-08-29 11:20:00,106.45,106.6,106.25,106.26,206398.0,106.45,106.6,106.25,106.26,206398.0
2019-08-29 11:30:00,106.24,106.41,106.13,106.2,28859.0,106.24,106.41,106.13,106.2,28859.0
2019-08-29 11:40:00,106.2,106.24,105.94,106.06,26703.0,106.2,106.24,105.94,106.06,26703.0
2019-08-29 11:50:00,106.07,106.07,105.67,105.86,68217.0,106.07,106.07,105.67,105.86,68217.0
2019-08-29 12:00:00,105.83,105.86,105.7,105.72,17313.0,105.83,105.86,105.7,105.72,17313.0
2019-08-29 12:10:00,105.72,105.8,105.64,105.77,19905.0,105.72,105.8,105.64,105.77,19905.0
2019-08-29 12:20:00,105.73,105.84,105.66,105.68,27701.0,105.73,105.84,105.66,105.68,27701.0
2019-08-29 12:30:00,105.69,105.75,105.37,105.56,43355.0,105.69,105.75,105.37,105.56,43355.0
2019-08-29 12:40:00,105.56,105.71,105.5,105.52,41952.0,105.56,105.71,105.5,105.52,41952.0
2019-08-29 12:50:00,105.51,105.75,105.48,105.69,27581.0,105.51,105.75,105.48,105.69,27581.0
2019-08-29 13:00:00,105.69,105.75,105.6,105.72,43894.0,105.69,105.75,105.6,105.72,43894.0
2019-08-29 13:10:00,105.7,105.75,105.63,105.72,32674.0,105.7,105.75,105.63,105.72,32674.0
2019-08-29 13:20:00,105.73,105.74,105.5,105.5,42232.0,105.73,105.74,105.5,105.5,42232.0
2019-08-29 13:30:00,105.51,105.68,105.5,105.54,19880.0,105.51,105.68,105.5,105.54,19880.0
2019-08-29 13:40:00,105.55,105.59,105.36,105.37,17910.0,105.55,105.59,105.36,105.37,17910.0
2019-08-29 13:50:00,105.37,105.45,105.22,105.24,45386.0,105.37,105.45,105.22,105.24,45386.0
2019-08-29 14:00:00,105.24,105.49,105.2,105.36,34423.0,105.24,105.49,105.2,105.36,34423.0
2019-08-29 14:10:00,105.36,105.38,105.1,105.12,36862.0,105.36,105.38,105.1,105.12,36862.0
2019-08-29 14:20:00,105.16,105.44,105.14,105.44,7492.0,105.16,105.44,105.14,105.44,7492.0
2019-08-29 14:30:00,105.4,105.5,105.32,105.43,16904.0,105.4,105.5,105.32,105.43,16904.0
2019-08-29 14:40:00,105.44,105.5,105.31,105.31,12565.0,105.44,105.5,105.31,105.31,12565.0
2019-08-29 14:50:00,105.32,105.4,105.25,105.35,18014.0,105.32,105.4,105.25,105.35,18014.0
2019-08-29 15:00:00,105.35,105.35,105.12,105.16,56867.0,105.35,105.35,105.12,105.16,56867.0
2019-08-29 15:10:00,105.18,105.24,105.06,105.07,27187.0,105.18,105.24,105.06,105.07,27187.0
2019-08-29 15:20:00,105.07,105.07,104.93,104.99,22943.0,105.07,105.07,104.93,104.99,22943.0
2019-08-29 15:30:00,104.98,105.05,104.95,105.02,22396.0,104.98,105.05,104.95,105.02,22396.0
2019-08-29 15:40:00,105.01,105.05,104.97,104.98,42954.0,105.01,105.05,104.97,104.98,42954.0
2019-08-29 15:50:00,104.98,105.02,104.74,104.83,174259.0,104.98,105.02,104.74,104.83,174259.0
2019-08-30 09:30:00,105.46,105.46,104.77,105.22,120954.0,105.46,105.46,104.77,105.22,120954.0
2019-08-30 09:40:00,105.25,105.3,104.92,104.92,59369.0,105.25,105.3,104.92,104.92,59369.0
2019-08-30 09:50:00,104.91,104.91,104.47,104.82,88878.0,104.91,104.91,104.47,104.82,88878.0
2019-08-30 10:00:00,104.75,104.85,104.59,104.85,50336.0,104.75,104.85,104.59,104.85,50336.0
2019-08-30 10:10:00,104.85,104.99,104.45,104.45,24495.0,104.85,104.99,104.45,104.45,24495.0
2019-08-30 10:20:00,104.47,104.51,104.16,104.26,60101.0,104.47,104.51,104.16,104.26,60101.0
2019-08-30 10:30:00,104.28,104.61,104.28,104.57,29676.0,104.28,104.61,104.28,104.57,29676.0
2019-08-30 10:40:00,104.58,104.61,104.3,104.48,23229.0,104.58,104.61,104.3,104.48,23229.0
2019-08-30 10:50:00,104.44,104.45,104.06,104.09,38642.0,104.44,104.45,104.06,104.09,38642.0
2019-08-30 11:00:00,104.09,104.1,103.77,103.96,59838.0,104.09,104.1,103.77,103.96,59838.0
2019-08-30 11:10:00,103.94,103.96,103.73,103.96,70305.0,103.94,103.96,103.73,103.96,70305.0
2019-08-30 11:20:00,103.93,104.64,103.89,104.61,63298.0,103.93,104.64,103.89,104.61,63298.0
2019-08-30 11:30:00,104.64,104.75,104.52,104.59,86238.0,104.64,104.75,104.52,104.59,86238.0
2019-08-30 11:40:00,104.6,104.66,104.49,104.57,44952.0,104.6,104.66,104.49,104.57,44952.0
2019-08-30 11:50:00,104.57,104.69,104.48,104.55,44653.0,104.57,104.69,104.48,104.55,44653.0
2019-08-30 12:00:00,104.55,104.57,104.28,104.32,38913.0,104.55,104.57,104.28,104.32,38913.0
2019-08-30 12:10:00,104.32,104.51,104.29,104.45,20595.0,104.32,104.51,104.29,104.45,20595.0
2019-08-30 12:20:00,104.43,104.58,104.31,104.32,34116.0,104.43,104.58,104.31,104.32,34116.0
2019-08-30 12:30:00,104.31,104.44,104.25,104.33,19478.0,104.31,104.44,104.25,104.33,19478.0
2019-08-30 12:40:00,104.33,104.4,104.25,104.25,35073.0,104.33,104.4,104.25,104.25,35073.0
2019-08-30 12:50:00,104.25,104.25,104.08,104.19,21128.0,104.25,104.25,104.08,104.19,21128.0
2019-08-30 13:00:00,104.19,104.22,103.9,103.94,32441.0,104.19,104.22,103.9,103.94,32441.0
2019-08-30 13:10:00,103.92,104.07,103.86,104.03,33130.0,103.92,104.07,103.86,104.03,33130.0
2019-08-30 13:20:00,104.01,104.17,103.99,104.1,16096.0,104.01,104.17,103.99,104.1,16096.0
2019-08-30 13:30:00,104.08,104.14,104.05,104.08,10820.0,104.08,104.14,104.05,104.08,10820.0
2019-08-30 13:40:00,104.08,104.13,104.02,104.07,10322.0,104.08,104.13,104.02,104.07,10322.0
2019-08-30 13:50:00,104.07,104.12,104.0,104.01,21018.0,104.07,104.12,104.0,104.01,21018.0
2019-08-30 14:00:00,104.06,104.37,104.06,104.37,23722.0,104.06,104.37,104.06,104.37,23722.0
2019-08-30 14:10:00,104.37,104.42,104.29,104.36,40131.0,104.37,104.42,104.29,104.36,40131.0
2019-08-30 14:20:00,104.34,104.34,104.24,104.26,19256.0,104.34,104.34,104.24,104.26,19256.0
2019-08-30 14:30:00,104.26,104.34,104.2,104.23,18669.0,104.26,104.34,104.2,104.23,18669.0
2019-08-30 14:40:00,104.21,104.21,104.1,104.16,19206.0,104.21,104.21,104.1,104.16,19206.0
2019-08-30 14:50:00,104.16,104.25,104.15,104.18,16191.0,104.16,104.25,104.15,104.18,16191.0
2019-08-30 15:00:00,104.19,104.23,104.11,104.14,20170.0,104.19,104.23,104.11,104.14,20170.0
2019-08-30 15:10:00,104.1,104.15,104.0,104.11,24551.0,104.1,104.15,104.0,104.11,24551.0
2019-08-30 15:20:00,104.13,104.31,104.13,104.3,31204.0,104.13,104.31,104.13,104.3,31204.0
2019-08-30 15:30:00,104.28,104.31,104.2,104.28,33312.0,104.28,104.31,104.2,104.28,33312.0
2019-08-30 15:40:00,104.28,104.32,104.21,104.3,31685.0,104.28,104.32,104.21,104.3,31685.0
2019-08-30 15:50:00,104.3,104.52,104.19,104.47,256751.0,104.3,104.52,104.19,104.47,256751.0
2019-09-03 09:30:00,103.32,104.46,102.89,104.3,160877.0,103.32,104.46,102.89,104.3,160877.0
2019-09-03 09:40:00,104.33,104.36,103.63,103.7,41995.0,104.33,104.36,103.63,103.7,41995.0
2019-09-03 09:50:00,103.87,104.35,103.87,103.97,26879.0,103.87,104.35,103.87,103.97,26879.0
2019-09-03 10:00:00,104.0,104.0,103.29,103.69,43353.0,104.0,104.0,103.29,103.69,43353.0
2019-09-03 10:10:00,103.73,103.77,103.29,103.58,47028.0,103.73,103.77,103.29,103.58,47028.0
2019-09-03 10:20:00,103.62,103.96,103.47,103.66,44414.0,103.62,103.96,103.47,103.66,44414.0
2019-09-03 10:30:00,103.67,103.68,103.31,103.68,31567.0,103.67,103.68,103.31,103.68,31567.0
2019-09-03 10:40:00,103.64,104.11,103.63,104.09,61666.0,103.64,104.11,103.63,104.09,61666.0
2019-09-03 10:50:00,104.18,104.31,104.04,104.14,37973.0,104.18,104.31,104.04,104.14,37973.0
2019-09-03 11:00:00,104.16,104.16,103.49,103.57,51488.0,104.16,104.16,103.49,103.57,51488.0
2019-09-03 11:10:00,103.55,103.55,103.07,103.18,26939.0,103.55,103.55,103.07,103.18,26939.0
2019-09-03 11:20:00,103.21,103.27,103.07,103.21,36640.0,103.21,103.27,103.07,103.21,36640.0
2019-09-03 11:30:00,103.28,103.47,103.12,103.33,23526.0,103.28,103.47,103.12,103.33,23526.0
2019-09-03 11:40:00,103.33,103.37,103.11,103.28,19994.0,103.33,103.37,103.11,103.28,19994.0
2019-09-03 11:50:00,103.28,103.28,103.05,103.08,39874.0,103.28,103.28,103.05,103.08,39874.0
2019-09-03 12:00:00,103.06,103.08,102.8,102.84,47183.0,103.06,103.08,102.8,102.84,47183.0
2019-09-03 12:10:00,102.84,102.88,102.72,102.83,34196.0,102.84,102.88,102.72,102.83,34196.0
2019-09-03 12:20:00,102.9,102.99,102.86,102.88,38439.0,102.9,102.99,102.86,102.88,38439.0
2019-09-03 12:30:00,102.88,102.97,102.81,102.95,12804.0,102.88,102.97,102.81,102.95,12804.0
2019-09-03 12:40:00,102.93,103.1,102.9,103.08,30925.0,102.93,103.1,102.9,103.08,30925.0
2019-09-03 12:50:00,103.08,103.12,102.87,102.9,30117.0,103.08,103.12,102.87,102.9,30117.0
2019-09-03 13:00:00,102.89,103.1,102.88,103.08,31655.0,102.89,103.1,102.88,103.08,31655.0
2019-09-03 13:10:00,103.09,103.13,102.95,103.02,11840.0,103.09,103.13,102.95,103.02,11840.0
2019-09-03 13:20:00,103.0,103.0,102.84,102.99,26107.0,103.0,103.0,102.84,102.99,26107.0
2019-09-03 13:30:00,102.97,103.01,102.9,102.96,16418.0,102.97,103.01,102.9,102.96,16418.0
2019-09-03 13:40:00,102.97,103.0,102.82,102.83,15370.0,102.97,103.0,102.82,102.83,15370.0
2019-09-03 13:50:00,102.84,103.03,102.78,103.0,27988.0,102.84,103.03,102.78,103.0,27988.0
2019-09-03 14:00:00,103.0,103.13,103.0,103.05,15267.0,103.0,103.13,103.0,103.05,15267.0
2019-09-03 14:10:00,103.06,103.16,103.04,103.07,19741.0,103.06,103.16,103.04,103.07,19741.0
2019-09-03 14:20:00,103.07,103.14,103.02,103.12,15122.0,103.07,103.14,103.02,103.12,15122.0
2019-09-03 14:30:00,103.12,103.25,102.98,103.01,24479.0,103.12,103.25,102.98,103.01,24479.0
2019-09-03 14:40:00,102.97,103.0,102.74,102.83,38210.0,102.97,103.0,102.74,102.83,38210.0
2019-09-03 14:50:00,102.82,102.88,102.62,102.67,24843.0,102.82,102.88,102.62,102.67,24843.0
2019-09-03 15:00:00,102.66,102.7,102.58,102.59,35698.0,102.66,102.7,102.58,102.59,35698.0
2019-09-03 15:10:00,102.59,102.8,102.57,102.71,29877.0,102.59,102.8,102.57,102.71,29877.0
2019-09-03 15:20:00,102.72,102.79,102.72,102.78,31080.0,102.72,102.79,102.72,102.78,31080.0
2019-09-03 15:30:00,102.79,102.87,102.62,102.64,51832.0,102.79,102.87,102.62,102.64,51832.0
2019-09-03 15:40:00,102.65,102.84,102.51,102.74,81687.0,102.65,102.84,102.51,102.74,81687.0
2019-09-03 15:50:00,102.74,102.82,102.46,102.55,169244.0,102.74,102.82,102.46,102.55,169244.0
2019-09-04 09:30:00,104.13,104.47,103.77,104.14,125553.0,104.13,104.47,103.77,104.14,125553.0
2019-09-04 09:40:00,104.18,104.55,104.05,104.22,66468.0,104.18,104.55,104.05,104.22,66468.0
2019-09-04 09:50:00,104.21,104.39,103.64,103.72,85001.0,104.21,104.39,103.64,103.72,85001.0
2019-09-04 10:00:00,103.76,103.98,103.66,103.82,23823.0,103.76,103.98,103.66,103.82,23823.0
2019-09-04 10:10:00,103.78,103.9,103.24,103.33,46220.0,103.78,103.9,103.24,103.33,46220.0
2019-09-04 10:20:00,103.36,103.51,103.2,103.36,32549.0,103.36,103.51,103.2,103.36,32549.0
2019-09-04 10:30:00,103.38,103.73,103.31,103.34,23838.0,103.38,103.73,103.31,103.34,23838.0
2019-09-04 10:40:00,103.34,103.36,103.09,103.16,17325.0,103.34,103.36,103.09,103.16,17325.0
2019-09-04 10:50:00,103.19,103.36,102.92,103.03,41259.0,103.19,103.36,102.92,103.03,41259.0
2019-09-04 11:00:00,103.01,103.03,102.84,102.95,29316.0,103.01,103.03,102.84,102.95,29316.0
2019-09-04 11:10:00,102.95,103.08,102.83,102.86,44602.0,102.95,103.08,102.83,102.86,44602.0
2019-09-04 11:20:00,102.83,103.02,102.76,102.86,31552.0,102.83,103.02,102.76,102.86,31552.0
2019-09-04 11:30:00,102.86,102.95,102.67,102.7,30372.0,102.86,102.95,102.67,102.7,30372.0
2019-09-04 11:40:00,102.75,102.8,102.55,102.59,29769.0,102.75,102.8,102.55,102.59,29769.0
2019-09-04 11:50:00,102.59,102.61,102.39,102.42,28081.0,102.59,102.61,102.39,102.42,28081.0
2019-09-04 12:00:00,102.4,102.53,102.37,102.51,17757.0,102.4,102.53,102.37,102.51,17757.0
2019-09-04 12:10:00,102.52,102.54,102.13,102.21,27898.0,102.52,102.54,102.13,102.21,27898.0
2019-09-04 12:20:00,102.2,102.34,102.19,102.33,21090.0,102.2,102.34,102.19,102.33,21090.0
2019-09-04 12:30:00,102.35,102.68,102.32,102.65,44732.0,102.35,102.68,102.32,102.65,44732.0
2019-09-04 12:40:00,102.61,102.7,102.54,102.63,28489.0,102.61,102.7,102.54,102.63,28489.0
2019-09-04 12:50:00,102.65,102.72,102.49,102.55,17764.0,102.65,102.72,102.49,102.55,17764.0
2019-09-04 13:00:00,102.58,102.63,102.48,102.49,21496.0,102.58,102.63,102.48,102.49,21496.0
2019-09-04 13:10:00,102.47,102.47,102.26,102.32,21022.0,102.47,102.47,102.26,102.32,21022.0
2019-09-04 13:20:00,102.27,102.52,102.22,102.47,28885.0,102.27,102.52,102.22,102.47,28885.0
2019-09-04 13:30:00,102.49,102.51,102.29,102.32,15862.0,102.49,102.51,102.29,102.32,15862.0
2019-09-04 13:40:00,102.32,102.34,102.18,102.2,24692.0,102.32,102.34,102.18,102.2,24692.0
2019-09-04 13:50:00,102.22,102.25,102.15,102.16,23784.0,102.22,102.25,102.15,102.16,23784.0
2019-09-04 14:00:00,102.16,102.25,102.14,102.2,15713.0,102.16,102.25,102.14,102.2,15713.0
2019-09-04 14:10:00,102.19,102.24,102.06,102.18,20745.0,102.19,102.24,102.06,102.18,20745.0
2019-09-04 14:20:00,102.21,102.26,102.14,102.14,16994.0,102.21,102.26,102.14,102.14,16994.0
2019-09-04 14:30:00,102.14,102.19,102.04,102.05,14727.0,102.14,102.19,102.04,102.05,14727.0
2019-09-04 14:40:00,102.04,102.24,102.04,102.21,23128.0,102.04,102.24,102.04,102.21,23128.0
2019-09-04 14:50:00,102.21,102.21,102.12,102.18,17294.0,102.21,102.21,102.12,102.18,17294.0
2019-09-04 15:00:00,102.2,102.28,102.16,102.21,18812.0,102.2,102.28,102.16,102.21,18812.0
2019-09-04 15:10:00,102.24,102.3,102.19,102.29,20029.0,102.24,102.3,102.19,102.29,20029.0
2019-09-04 15:20:00,102.29,102.33,102.21,102.33,22764.0,102.29,102.33,102.21,102.33,22764.0
2019-09-04 15:30:00,102.33,102.37,102.28,102.36,37620.0,102.33,102.37,102.28,102.36,37620.0
2019-09-04 15:40:00,102.37,102.51,102.3,102.49,69265.0,102.37,102.51,102.3,102.49,69265.0
2019-09-04 15:50:00,102.48,102.72,102.36,102.55,260362.0,102.48,102.72,102.36,102.55,260362.0
2019-09-05 09:30:00,103.75,104.46,103.29,103.77,249810.0,103.75,104.46,103.29,103.77,249810.0
2019-09-05 09:40:00,103.78,104.62,103.74,104.36,184895.0,103.78,104.62,103.74,104.36,184895.0
2019-09-05 09:50:00,104.4,104.89,104.35,104.65,195073.0,104.4,104.89,104.35,104.65,195073.0
2019-09-05 10:00:00,104.7,104.86,104.31,104.37,118149.0,104.7,104.86,104.31,104.37,118149.0
2019-09-05 10:10:00,104.3,104.37,103.9,104.34,116246.0,104.3,104.37,103.9,104.34,116246.0
2019-09-05 10:20:00,104.31,104.75,104.25,104.65,140550.0,104.31,104.75,104.25,104.65,140550.0
2019-09-05 10:30:00,104.66,104.68,104.44,104.44,58968.0,104.66,104.68,104.44,104.44,58968.0
2019-09-05 10:40:00,104.45,104.6,104.32,104.33,45608.0,104.45,104.6,104.32,104.33,45608.0
2019-09-05 10:50:00,104.32,104.64,104.28,104.63,27786.0,104.32,104.64,104.28,104.63,27786.0
2019-09-05 11:00:00,104.64,104.85,104.44,104.79,58574.0,104.64,104.85,104.44,104.79,58574.0
2019-09-05 11:10:00,104.8,104.85,104.75,104.8,42621.0,104.8,104.85,104.75,104.8,42621.0
2019-09-05 11:20:00,104.77,104.79,104.44,104.59,42133.0,104.77,104.79,104.44,104.59,42133.0
2019-09-05 11:30:00,104.58,104.85,104.56,104.84,47856.0,104.58,104.85,104.56,104.84,47856.0
2019-09-05 11:40:00,104.84,104.85,104.69,104.8,42686.0,104.84,104.85,104.69,104.8,42686.0
2019-09-05 11:50:00,104.81,105.1,104.78,105.0,76220.0,104.81,105.1,104.78,105.0,76220.0
2019-09-05 12:00:00,105.0,105.1,105.0,105.09,26496.0,105.0,105.1,105.0,105.09,26496.0
2019-09-05 12:10:00,105.05,105.11,105.04,105.06,32347.0,105.05,105.11,105.04,105.06,32347.0
2019-09-05 12:20:00,105.06,105.1,104.73,104.86,32233.0,105.06,105.1,104.73,104.86,32233.0
2019-09-05 12:30:00,104.84,104.86,104.66,104.71,23059.0,104.84,104.86,104.66,104.71,23059.0
2019-09-05 12:40:00,104.74,104.9,104.72,104.75,18136.0,104.74,104.9,104.72,104.75,18136.0
2019-09-05 12:50:00,104.75,104.76,104.66,104.72,9808.0,104.75,104.76,104.66,104.72,9808.0
2019-09-05 13:00:00,104.7,104.78,104.38,104.41,63008.0,104.7,104.78,104.38,104.41,63008.0
2019-09-05 13:10:00,104.44,104.54,104.39,104.44,38085.0,104.44,104.54,104.39,104.44,38085.0
2019-09-05 13:20:00,104.45,104.63,104.45,104.47,53694.0,104.45,104.63,104.45,104.47,53694.0
2019-09-05 13:30:00,104.46,104.64,104.45,104.56,20864.0,104.46,104.64,104.45,104.56,20864.0
2019-09-05 13:40:00,104.55,104.62,104.47,104.53,27305.0,104.55,104.62,104.47,104.53,27305.0
2019-09-05 13:50:00,104.53,104.58,104.41,104.47,22769.0,104.53,104.58,104.41,104.47,22769.0
2019-09-05 14:00:00,104.49,104.56,104.43,104.55,21274.0,104.49,104.56,104.43,104.55,21274.0
2019-09-05 14:10:00,104.57,104.59,104.5,104.53,45905.0,104.57,104.59,104.5,104.53,45905.0
2019-09-05 14:20:00,104.54,104.54,104.4,104.45,29710.0,104.54,104.54,104.4,104.45,29710.0
2019-09-05 14:30:00,104.45,104.47,104.25,104.32,31642.0,104.45,104.47,104.25,104.32,31642.0
2019-09-05 14:40:00,104.32,104.34,104.2,104.3,40011.0,104.32,104.34,104.2,104.3,40011.0
2019-09-05 14:50:00,104.3,104.3,104.07,104.09,55282.0,104.3,104.3,104.07,104.09,55282.0
2019-09-05 15:00:00,104.1,104.23,103.96,103.97,35623.0,104.1,104.23,103.96,103.97,35623.0
2019-09-05 15:10:00,104.0,104.07,103.9,103.96,30339.0,104.0,104.07,103.9,103.96,30339.0
2019-09-05 15:20:00,103.97,104.02,103.93,103.94,21853.0,103.97,104.02,103.93,103.94,21853.0
2019-09-05 15:30:00,103.94,104.05,103.93,104.05,62611.0,103.94,104.05,103.93,104.05,62611.0
2019-09-05 15:40:00,104.05,104.16,104.0,104.1,69031.0,104.05,104.16,104.0,104.1,69031.0
2019-09-05 15:50:00,104.09,104.15,104.03,104.11,183003.0,104.09,104.15,104.03,104.11,183003.0
2019-09-06 09:30:00,104.24,104.5,103.25,103.59,129629.0,104.24,104.5,103.25,103.59,129629.0
2019-09-06 09:40:00,103.6,104.34,103.36,104.32,112636.0,103.6,104.34,103.36,104.32,112636.0
2019-09-06 09:50:00,104.27,104.46,103.38,103.54,102076.0,104.27,104.46,103.38,103.54,102076.0
2019-09-06 10:00:00,103.53,103.66,102.67,102.68,94908.0,103.53,103.66,102.67,102.68,94908.0
2019-09-06 10:10:00,102.7,102.86,102.45,102.56,76295.0,102.7,102.86,102.45,102.56,76295.0
2019-09-06 10:20:00,102.57,103.28,102.52,102.91,114423.0,102.57,103.28,102.52,102.91,114423.0
2019-09-06 10:30:00,102.87,102.93,102.46,102.91,58987.0,102.87,102.93,102.46,102.91,58987.0
2019-09-06 10:40:00,102.94,103.08,102.8,102.97,52835.0,102.94,103.08,102.8,102.97,52835.0
2019-09-06 10:50:00,102.97,103.37,102.88,103.23,47101.0,102.97,103.37,102.88,103.23,47101.0
2019-09-06 11:00:00,103.23,103.5,103.2,103.34,58474.0,103.23,103.5,103.2,103.34,58474.0
2019-09-06 11:10:00,103.32,103.38,103.13,103.13,39937.0,103.32,103.38,103.13,103.13,39937.0
2019-09-06 11:20:00,103.17,103.27,103.0,103.12,50356.0,103.17,103.27,103.0,103.12,50356.0
2019-09-06 11:30:00,103.09,103.3,103.01,103.21,44312.0,103.09,103.3,103.01,103.21,44312.0
2019-09-06 11:40:00,103.2,103.34,103.15,103.3,30744.0,103.2,103.34,103.15,103.3,30744.0
2019-09-06 11:50:00,103.3,103.34,103.14,103.18,24208.0,103.3,103.34,103.14,103.18,24208.0
2019-09-06 12:00:00,103.18,103.21,103.06,103.15,25012.0,103.18,103.21,103.06,103.15,25012.0
2019-09-06 12:10:00,103.13,103.23,103.07,103.23,27935.0,103.13,103.23,103.07,103.23,27935.0
2019-09-06 12:20:00,103.23,103.33,103.11,103.18,28342.0,103.23,103.33,103.11,103.18,28342.0
2019-09-06 12:30:00,103.17,103.17,102.99,103.04,110823.0,103.17,103.17,102.99,103.04,110823.0
2019-09-06 12:40:00,103.03,103.13,102.94,102.96,30829.0,103.03,103.13,102.94,102.96,30829.0
2019-09-06 12:50:00,102.96,103.07,102.9,102.95,23746.0,102.96,103.07,102.9,102.95,23746.0
2019-09-06 13:00:00,102.95,103.04,102.91,102.92,21161.0,102.95,103.04,102.91,102.92,21161.0
2019-09-06 13:10:00,102.9,103.02,102.86,102.98,18881.0,102.9,103.02,102.86,102.98,18881.0
2019-09-06 13:20:00,102.98,103.07,102.95,103.05,17352.0,102.98,103.07,102.95,103.05,17352.0
2019-09-06 13:30:00,103.05,103.17,103.01,103.07,26739.0,103.05,103.17,103.01,103.07,26739.0
2019-09-06 13:40:00,103.07,103.17,103.02,103.05,18124.0,103.07,103.17,103.02,103.05,18124.0
2019-09-06 13:50:00,103.06,103.16,103.04,103.15,24352.0,103.06,103.16,103.04,103.15,24352.0
2019-09-06 14:00:00,103.16,103.17,102.91,102.91,21906.0,103.16,103.17,102.91,102.91,21906.0
2019-09-06 14:10:00,102.92,103.11,102.91,103.03,15774.0,102.92,103.11,102.91,103.03,15774.0
2019-09-06 14:20:00,103.01,103.05,102.94,103.01,22735.0,103.01,103.05,102.94,103.01,22735.0
2019-09-06 14:30:00,103.02,103.06,102.96,102.98,19469.0,103.02,103.06,102.96,102.98,19469.0
2019-09-06 14:40:00,102.96,103.02,102.88,103.02,23737.0,102.96,103.02,102.88,103.02,23737.0
2019-09-06 14:50:00,103.0,103.0,102.82,102.87,25198.0,103.0,103.0,102.82,102.87,25198.0
2019-09-06 15:00:00,102.87,102.9,102.75,102.8,41391.0,102.87,102.9,102.75,102.8,41391.0
2019-09-06 15:10:00,102.79,102.93,102.79,102.8,33520.0,102.79,102.93,102.79,102.8,33520.0
2019-09-06 15:20:00,102.81,102.94,102.79,102.91,49590.0,102.81,102.94,102.79,102.91,49590.0
2019-09-06 15:30:00,102.89,102.99,102.88,102.99,55513.0,102.89,102.99,102.88,102.99,55513.0
2019-09-06 15:40:00,102.98,103.03,102.9,102.98,59431.0,102.98,103.03,102.9,102.98,59431.0
2019-09-06 15:50:00,102.98,102.99,102.55,102.58,177772.0,102.98,102.99,102.55,102.58,177772.0
2019-09-09 09:30:00,102.72,102.91,102.37,102.82,150073.0,102.72,102.91,102.37,102.82,150073.0
2019-09-09 09:40:00,102.85,103.56,102.82,103.4,125719.0,102.85,103.56,102.82,103.4,125719.0
2019-09-09 09:50:00,103.4,103.47,103.0,103.33,68368.0,103.4,103.47,103.0,103.33,68368.0
2019-09-09 10:00:00,103.36,103.79,103.33,103.76,110879.0,103.36,103.79,103.33,103.76,110879.0
2019-09-09 10:10:00,103.79,103.88,103.62,103.65,115983.0,103.79,103.88,103.62,103.65,115983.0
2019-09-09 10:20:00,103.7,103.7,103.36,103.47,70049.0,103.7,103.7,103.36,103.47,70049.0
2019-09-09 10:30:00,103.45,103.78,103.39,103.73,38954.0,103.45,103.78,103.39,103.73,38954.0
2019-09-09 10:40:00,103.75,104.41,103.73,104.22,289426.0,103.75,104.41,103.73,104.22,289426.0
2019-09-09 10:50:00,104.23,104.72,104.23,104.61,110261.0,104.23,104.72,104.23,104.61,110261.0
2019-09-09 11:00:00,104.64,104.74,104.58,104.73,53286.0,104.64,104.74,104.58,104.73,53286.0
2019-09-09 11:10:00,104.73,104.75,104.54,104.65,70054.0,104.73,104.75,104.54,104.65,70054.0
2019-09-09 11:20:00,104.64,104.94,104.55,104.92,122215.0,104.64,104.94,104.55,104.92,122215.0
2019-09-09 11:30:00,104.92,105.14,104.9,105.07,135445.0,104.92,105.14,104.9,105.07,135445.0
2019-09-09 11:40:00,105.08,105.08,104.72,104.78,69628.0,105.08,105.08,104.72,104.78,69628.0
2019-09-09 11:50:00,104.75,104.8,104.42,104.63,126997.0,104.75,104.8,104.42,104.63,126997.0
2019-09-09 12:00:00,104.66,104.73,104.5,104.62,62456.0,104.66,104.73,104.5,104.62,62456.0
2019-09-09 12:10:00,104.62,104.72,104.36,104.36,34529.0,104.62,104.72,104.36,104.36,34529.0
2019-09-09 12:20:00,104.39,104.41,104.26,104.3,30749.0,104.39,104.41,104.26,104.3,30749.0
2019-09-09 12:30:00,104.31,104.37,103.89,104.09,43531.0,104.31,104.37,103.89,104.09,43531.0
2019-09-09 12:40:00,104.07,104.35,103.93,104.24,50256.0,104.07,104.35,103.93,104.24,50256.0
2019-09-09 12:50:00,104.24,104.51,104.22,104.45,29709.0,104.24,104.51,104.22,104.45,29709.0
2019-09-09 13:00:00,104.47,104.62,104.4,104.62,20514.0,104.47,104.62,104.4,104.62,20514.0
2019-09-09 13:10:00,104.7,104.89,104.57,104.87,34905.0,104.7,104.89,104.57,104.87,34905.0
2019-09-09 13:20:00,104.84,104.9,104.73,104.85,22795.0,104.84,104.9,104.73,104.85,22795.0
2019-09-09 13:30:00,104.84,104.91,104.66,104.78,24618.0,104.84,104.91,104.66,104.78,24618.0
2019-09-09 13:40:00,104.77,104.98,104.77,104.97,31562.0,104.77,104.98,104.77,104.97,31562.0
2019-09-09 13:50:00,104.98,105.1,104.91,105.03,83450.0,104.98,105.1,104.91,105.03,83450.0
2019-09-09 14:00:00,105.05,105.05,104.86,104.99,30784.0,105.05,105.05,104.86,104.99,30784.0
2019-09-09 14:10:00,105.0,105.03,104.86,104.98,28907.0,105.0,105.03,104.86,104.98,28907.0
2019-09-09 14:20:00,104.96,105.02,104.89,105.0,30273.0,104.96,105.02,104.89,105.0,30273.0
2019-09-09 14:30:00,104.99,105.03,104.89,104.96,28875.0,104.99,105.03,104.89,104.96,28875.0
2019-09-09 14:40:00,104.98,105.0,104.94,104.95,22013.0,104.98,105.0,104.94,104.95,22013.0
2019-09-09 14:50:00,104.97,104.97,104.81,104.9,20436.0,104.97,104.97,104.81,104.9,20436.0
2019-09-09 15:00:00,104.9,104.98,104.8,104.94,33253.0,104.9,104.98,104.8,104.94,33253.0
2019-09-09 15:10:00,104.95,105.08,104.86,105.05,47276.0,104.95,105.08,104.86,105.05,47276.0
2019-09-09 15:20:00,105.07,105.07,104.98,105.0,45344.0,105.07,105.07,104.98,105.0,45344.0
2019-09-09 15:30:00,104.99,105.03,104.88,104.96,57651.0,104.99,105.03,104.88,104.96,57651.0
2019-09-09 15:40:00,104.96,105.05,104.95,105.0,76392.0,104.96,105.05,104.95,105.0,76392.0
2019-09-09 15:50:00,104.98,105.2,104.78,105.07,221339.0,104.98,105.2,104.78,105.07,221339.0
2019-09-10 09:30:00,105.2,108.21,105.06,107.57,412732.0,105.2,108.21,105.06,107.57,412732.0
2019-09-10 09:40:00,107.62,108.0,107.01,107.26,201837.0,107.62,108.0,107.01,107.26,201837.0
2019-09-10 09:50:00,107.32,107.87,107.28,107.78,178785.0,107.32,107.87,107.28,107.78,178785.0
2019-09-10 10:00:00,107.79,108.08,107.57,107.96,159776.0,107.79,108.08,107.57,107.96,159776.0
2019-09-10 10:10:00,107.92,108.67,107.78,108.48,191966.0,107.92,108.67,107.78,108.48,191966.0
2019-09-10 10:20:00,108.47,109.0,108.28,108.95,143372.0,108.47,109.0,108.28,108.95,143372.0
2019-09-10 10:30:00,108.97,109.25,108.78,109.21,157256.0,108.97,109.25,108.78,109.21,157256.0
2019-09-10 10:40:00,109.24,109.75,109.1,109.7,108578.0,109.24,109.75,109.1,109.7,108578.0
2019-09-10 10:50:00,109.68,109.85,108.85,109.03,137899.0,109.68,109.85,108.85,109.03,137899.0
2019-09-10 11:00:00,109.01,109.33,108.8,109.23,124418.0,109.01,109.33,108.8,109.23,124418.0
2019-09-10 11:10:00,109.23,109.4,108.63,108.63,71483.0,109.23,109.4,108.63,108.63,71483.0
2019-09-10 11:20:00,108.61,108.74,108.15,108.33,120000.0,108.61,108.74,108.15,108.33,120000.0
2019-09-10 11:30:00,108.32,108.39,108.02,108.23,104808.0,108.32,108.39,108.02,108.23,104808.0
2019-09-10 11:40:00,108.23,109.0,108.11,108.86,97420.0,108.23,109.0,108.11,108.86,97420.0
2019-09-10 11:50:00,108.85,109.3,108.8,109.27,93139.0,108.85,109.3,108.8,109.27,93139.0
2019-09-10 12:00:00,109.29,109.5,109.1,109.48,95070.0,109.29,109.5,109.1,109.48,95070.0
2019-09-10 12:10:00,109.49,109.59,109.31,109.47,124514.0,109.49,109.59,109.31,109.47,124514.0
2019-09-10 12:20:00,109.47,109.69,109.33,109.55,97312.0,109.47,109.69,109.33,109.55,97312.0
2019-09-10 12:30:00,109.54,109.75,109.45,109.66,54327.0,109.54,109.75,109.45,109.66,54327.0
2019-09-10 12:40:00,109.65,109.95,109.48,109.91,61890.0,109.65,109.95,109.48,109.91,61890.0
2019-09-10 12:50:00,109.89,110.0,109.77,109.85,124694.0,109.89,110.0,109.77,109.85,124694.0
2019-09-10 13:00:00,109.86,109.87,109.49,109.65,71527.0,109.86,109.87,109.49,109.65,71527.0
2019-09-10 13:10:00,109.64,109.94,109.54,109.87,55805.0,109.64,109.94,109.54,109.87,55805.0
2019-09-10 13:20:00,109.85,110.04,109.68,109.89,96186.0,109.85,110.04,109.68,109.89,96186.0
2019-09-10 13:30:00,109.87,110.03,109.77,109.84,53912.0,109.87,110.03,109.77,109.84,53912.0
2019-09-10 13:40:00,109.86,109.92,109.61,109.61,39880.0,109.86,109.92,109.61,109.61,39880.0
2019-09-10 13:50:00,109.6,109.82,109.6,109.65,41260.0,109.6,109.82,109.6,109.65,41260.0
2019-09-10 14:00:00,109.65,109.9,109.58,109.87,41418.0,109.65,109.9,109.58,109.87,41418.0
2019-09-10 14:10:00,109.85,110.02,109.79,109.93,47230.0,109.85,110.02,109.79,109.93,47230.0
2019-09-10 14:20:00,109.93,110.07,109.9,110.0,65085.0,109.93,110.07,109.9,110.0,65085.0
2019-09-10 14:30:00,109.99,110.06,109.79,109.83,57492.0,109.99,110.06,109.79,109.83,57492.0
2019-09-10 14:40:00,109.86,109.91,109.68,109.7,36640.0,109.86,109.91,109.68,109.7,36640.0
2019-09-10 14:50:00,109.7,109.84,109.62,109.78,61497.0,109.7,109.84,109.62,109.78,61497.0
2019-09-10 15:00:00,109.78,109.88,109.71,109.84,36115.0,109.78,109.88,109.71,109.84,36115.0
2019-09-10 15:10:00,109.87,110.0,109.83,109.97,44039.0,109.87,110.0,109.83,109.97,44039.0
2019-09-10 15:20:00,109.97,110.0,109.86,110.0,34934.0,109.97,110.0,109.86,110.0,34934.0
2019-09-10 15:30:00,110.01,110.28,109.98,110.24,93142.0,110.01,110.28,109.98,110.24,93142.0
2019-09-10 15:40:00,110.24,110.58,110.23,110.45,150728.0,110.24,110.58,110.23,110.45,150728.0
2019-09-10 15:50:00,110.45,110.49,109.9,110.46,396618.0,110.45,110.49,109.9,110.46,396618.0
2019-09-11 09:30:00,111.94,111.99,109.38,110.42,378069.0,111.94,111.99,109.38,110.42,378069.0
2019-09-11 09:40:00,110.4,112.48,110.4,112.4,201083.0,110.4,112.48,110.4,112.4,201083.0
2019-09-11 09:50:00,112.34,113.19,112.34,112.79,269230.0,112.34,113.19,112.34,112.79,269230.0
2019-09-11 10:00:00,112.8,113.26,112.5,112.65,333504.0,112.8,113.26,112.5,112.65,333504.0
2019-09-11 10:10:00,112.64,112.97,112.28,112.96,221142.0,112.64,112.97,112.28,112.96,221142.0
2019-09-11 10:20:00,112.95,113.0,112.65,112.82,112499.0,112.95,113.0,112.65,112.82,112499.0
2019-09-11 10:30:00,112.81,113.0,112.64,112.81,165866.0,112.81,113.0,112.64,112.81,165866.0
2019-09-11 10:40:00,112.81,112.95,112.73,112.85,270768.0,112.81,112.95,112.73,112.85,270768.0
2019-09-11 10:50:00,112.84,112.92,112.65,112.86,131461.0,112.84,112.92,112.65,112.86,131461.0
2019-09-11 11:00:00,112.85,112.9,112.62,112.71,74766.0,112.85,112.9,112.62,112.71,74766.0
2019-09-11 11:10:00,112.71,112.76,112.42,112.44,75794.0,112.71,112.76,112.42,112.44,75794.0
2019-09-11 11:20:00,112.42,112.43,112.03,112.12,140071.0,112.42,112.43,112.03,112.12,140071.0
2019-09-11 11:30:00,112.12,112.44,111.83,111.87,67370.0,112.12,112.44,111.83,111.87,67370.0
2019-09-11 11:40:00,111.85,111.87,111.5,111.55,106693.0,111.85,111.87,111.5,111.55,106693.0
2019-09-11 11:50:00,111.54,112.05,111.53,112.01,35420.0,111.54,112.05,111.53,112.01,35420.0
2019-09-11 12:00:00,112.05,112.32,111.96,112.11,50023.0,112.05,112.32,111.96,112.11,50023.0
2019-09-11 12:10:00,112.1,112.34,111.72,111.76,49872.0,112.1,112.34,111.72,111.76,49872.0
2019-09-11 12:20:00,111.71,111.81,111.3,111.3,73736.0,111.71,111.81,111.3,111.3,73736.0
2019-09-11 12:30:00,111.34,111.42,111.2,111.2,71790.0,111.34,111.42,111.2,111.2,71790.0
2019-09-11 12:40:00,111.18,111.55,111.11,111.51,50106.0,111.18,111.55,111.11,111.51,50106.0
2019-09-11 12:50:00,111.51,111.69,111.41,111.48,52239.0,111.51,111.69,111.41,111.48,52239.0
2019-09-11 13:00:00,111.5,111.65,111.41,111.5,34780.0,111.5,111.65,111.41,111.5,34780.0
2019-09-11 13:10:00,111.53,111.64,111.41,111.55,39163.0,111.53,111.64,111.41,111.55,39163.0
2019-09-11 13:20:00,111.5,112.0,111.5,111.72,40348.0,111.5,112.0,111.5,111.72,40348.0
2019-09-11 13:30:00,111.74,112.09,111.74,112.03,29504.0,111.74,112.09,111.74,112.03,29504.0
2019-09-11 13:40:00,112.07,112.2,111.85,111.97,28527.0,112.07,112.2,111.85,111.97,28527.0
2019-09-11 13:50:00,111.99,112.12,111.9,111.92,19475.0,111.99,112.12,111.9,111.92,19475.0
2019-09-11 14:00:00,111.94,112.29,111.93,112.29,33316.0,111.94,112.29,111.93,112.29,33316.0
2019-09-11 14:10:00,112.3,112.33,112.17,112.17,24828.0,112.3,112.33,112.17,112.17,24828.0
2019-09-11 14:20:00,112.2,112.43,112.2,112.34,36714.0,112.2,112.43,112.2,112.34,36714.0
2019-09-11 14:30:00,112.32,112.32,112.12,112.18,18873.0,112.32,112.32,112.12,112.18,18873.0
2019-09-11 14:40:00,112.2,112.22,111.89,111.89,24634.0,112.2,112.22,111.89,111.89,24634.0
2019-09-11 14:50:00,111.9,112.02,111.79,112.01,17304.0,111.9,112.02,111.79,112.01,17304.0
2019-09-11 15:00:00,112.05,112.23,111.91,111.96,31466.0,112.05,112.23,111.91,111.96,31466.0
2019-09-11 15:10:00,111.91,112.04,111.91,111.97,21770.0,111.91,112.04,111.91,111.97,21770.0
2019-09-11 15:20:00,111.98,111.98,111.8,111.94,27905.0,111.98,111.98,111.8,111.94,27905.0
2019-09-11 15:30:00,111.96,112.04,111.88,112.0,105208.0,111.96,112.04,111.88,112.0,105208.0
2019-09-11 15:40:00,112.0,112.0,111.73,111.91,86663.0,112.0,112.0,111.73,111.91,86663.0
2019-09-11 15:50:00,111.89,111.94,111.58,111.79,246229.0,111.89,111.94,111.58,111.79,246229.0
2019-09-12 09:30:00,112.95,113.07,112.57,112.64,329656.0,112.95,113.07,112.57,112.64,329656.0
2019-09-12 09:40:00,112.69,112.74,111.0,111.01,114625.0,112.69,112.74,111.0,111.01,114625.0
2019-09-12 09:50:00,111.01,111.5,110.52,111.35,70295.0,111.01,111.5,110.52,111.35,70295.0
2019-09-12 10:00:00,111.33,112.34,111.22,112.04,93540.0,111.33,112.34,111.22,112.04,93540.0
2019-09-12 10:10:00,112.0,112.96,111.86,112.57,115258.0,112.0,112.96,111.86,112.57,115258.0
2019-09-12 10:20:00,112.6,112.62,111.9,112.16,69705.0,112.6,112.62,111.9,112.16,69705.0
2019-09-12 10:30:00,112.18,112.3,111.33,111.62,93390.0,112.18,112.3,111.33,111.62,93390.0
2019-09-12 10:40:00,111.64,111.91,111.51,111.9,48999.0,111.64,111.91,111.51,111.9,48999.0
2019-09-12 10:50:00,111.92,111.99,110.72,111.4,84170.0,111.92,111.99,110.72,111.4,84170.0
2019-09-12 11:00:00,111.38,111.45,111.03,111.41,37916.0,111.38,111.45,111.03,111.41,37916.0
2019-09-12 11:10:00,111.4,111.49,111.17,111.3,37607.0,111.4,111.49,111.17,111.3,37607.0
2019-09-12 11:20:00,111.3,111.37,110.85,110.87,59924.0,111.3,111.37,110.85,110.87,59924.0
2019-09-12 11:30:00,110.85,111.47,110.8,111.45,41407.0,110.85,111.47,110.8,111.45,41407.0
2019-09-12 11:40:00,111.5,111.64,111.23,111.4,23747.0,111.5,111.64,111.23,111.4,23747.0
2019-09-12 11:50:00,111.41,111.49,111.15,111.25,32894.0,111.41,111.49,111.15,111.25,32894.0
2019-09-12 12:00:00,111.24,111.41,111.13,111.39,29401.0,111.24,111.41,111.13,111.39,29401.0
2019-09-12 12:10:00,111.43,111.5,111.14,111.22,25980.0,111.43,111.5,111.14,111.22,25980.0
2019-09-12 12:20:00,111.28,111.44,111.25,111.28,17451.0,111.28,111.44,111.25,111.28,17451.0
2019-09-12 12:30:00,111.24,111.48,111.21,111.42,22649.0,111.24,111.48,111.21,111.42,22649.0
2019-09-12 12:40:00,111.44,111.66,111.34,111.61,65206.0,111.44,111.66,111.34,111.61,65206.0
2019-09-12 12:50:00,111.64,111.77,111.61,111.7,23338.0,111.64,111.77,111.61,111.7,23338.0
2019-09-12 13:00:00,111.73,111.84,111.61,111.69,35048.0,111.73,111.84,111.61,111.69,35048.0
2019-09-12 13:10:00,111.64,111.81,111.64,111.72,27205.0,111.64,111.81,111.64,111.72,27205.0
2019-09-12 13:20:00,111.73,111.81,111.65,111.73,22698.0,111.73,111.81,111.65,111.73,22698.0
2019-09-12 13:30:00,111.69,111.79,111.64,111.7,20636.0,111.69,111.79,111.64,111.7,20636.0
2019-09-12 13:40:00,111.71,111.79,111.64,111.68,21349.0,111.71,111.79,111.64,111.68,21349.0
2019-09-12 13:50:00,111.7,111.79,111.53,111.53,15059.0,111.7,111.79,111.53,111.53,15059.0
2019-09-12 14:00:00,111.57,111.59,111.34,111.4,22135.0,111.57,111.59,111.34,111.4,22135.0
2019-09-12 14:10:00,111.39,111.54,111.37,111.51,18172.0,111.39,111.54,111.37,111.51,18172.0
2019-09-12 14:20:00,111.46,111.63,111.41,111.6,17512.0,111.46,111.63,111.41,111.6,17512.0
2019-09-12 14:30:00,111.6,111.78,111.59,111.65,18861.0,111.6,111.78,111.59,111.65,18861.0
2019-09-12 14:40:00,111.64,111.8,111.63,111.75,23272.0,111.64,111.8,111.63,111.75,23272.0
2019-09-12 14:50:00,111.72,111.78,111.66,111.68,24595.0,111.72,111.78,111.66,111.68,24595.0
2019-09-12 15:00:00,111.68,111.75,111.5,111.7,26701.0,111.68,111.75,111.5,111.7,26701.0
2019-09-12 15:10:00,111.68,111.77,111.61,111.62,30327.0,111.68,111.77,111.61,111.62,30327.0
2019-09-12 15:20:00,111.63,111.78,111.59,111.68,33009.0,111.63,111.78,111.59,111.68,33009.0
2019-09-12 15:30:00,111.66,111.76,111.61,111.66,40431.0,111.66,111.76,111.61,111.66,40431.0
2019-09-12 15:40:00,111.65,111.66,111.48,111.53,55627.0,111.65,111.66,111.48,111.53,55627.0
2019-09-12 15:50:00,111.53,111.61,111.32,111.5,145146.0,111.53,111.61,111.32,111.5,145146.0
2019-09-13 09:30:00,111.97,112.0,110.74,110.81,243851.0,111.97,112.0,110.74,110.81,243851.0
2019-09-13 09:40:00,110.84,110.86,110.16,110.41,159900.0,110.84,110.86,110.16,110.41,159900.0
2019-09-13 09:50:00,110.41,110.56,109.88,110.24,117100.0,110.41,110.56,109.88,110.24,117100.0
2019-09-13 10:00:00,110.18,110.62,110.0,110.0,65388.0,110.18,110.62,110.0,110.0,65388.0
2019-09-13 10:10:00,110.03,110.35,109.99,110.2,45626.0,110.03,110.35,109.99,110.2,45626.0
2019-09-13 10:20:00,110.25,110.55,110.14,110.32,36729.0,110.25,110.55,110.14,110.32,36729.0
2019-09-13 10:30:00,110.36,110.55,110.12,110.38,53422.0,110.36,110.55,110.12,110.38,53422.0
2019-09-13 10:40:00,110.4,110.54,110.31,110.48,46337.0,110.4,110.54,110.31,110.48,46337.0
2019-09-13 10:50:00,110.53,110.54,110.35,110.5,45270.0,110.53,110.54,110.35,110.5,45270.0
2019-09-13 11:00:00,110.52,111.02,110.4,110.74,188338.0,110.52,111.02,110.4,110.74,188338.0
2019-09-13 11:10:00,110.75,110.77,110.42,110.48,58541.0,110.75,110.77,110.42,110.48,58541.0
2019-09-13 11:20:00,110.42,110.67,110.42,110.48,123595.0,110.42,110.67,110.42,110.48,123595.0
2019-09-13 11:30:00,110.52,111.0,110.29,110.42,113076.0,110.52,111.0,110.29,110.42,113076.0
2019-09-13 11:40:00,110.39,110.59,110.2,110.55,95869.0,110.39,110.59,110.2,110.55,95869.0
2019-09-13 11:50:00,110.55,110.8,110.49,110.79,65813.0,110.55,110.8,110.49,110.79,65813.0
2019-09-13 12:00:00,110.74,111.04,110.71,110.87,57281.0,110.74,111.04,110.71,110.87,57281.0
2019-09-13 12:10:00,110.88,111.01,110.84,110.96,20492.0,110.88,111.01,110.84,110.96,20492.0
2019-09-13 12:20:00,110.92,110.99,110.47,110.6,140643.0,110.92,110.99,110.47,110.6,140643.0
2019-09-13 12:30:00,110.6,110.94,110.5,110.87,177432.0,110.6,110.94,110.5,110.87,177432.0
2019-09-13 12:40:00,110.81,110.84,110.71,110.77,18006.0,110.81,110.84,110.71,110.77,18006.0
2019-09-13 12:50:00,110.76,110.91,110.74,110.8,16226.0,110.76,110.91,110.74,110.8,16226.0
2019-09-13 13:00:00,110.82,110.91,110.76,110.9,9051.0,110.82,110.91,110.76,110.9,9051.0
2019-09-13 13:10:00,110.91,111.01,110.87,110.96,23270.0,110.91,111.01,110.87,110.96,23270.0
2019-09-13 13:20:00,110.95,111.07,110.76,110.86,43876.0,110.95,111.07,110.76,110.86,43876.0
2019-09-13 13:30:00,110.84,110.88,110.71,110.81,10991.0,110.84,110.88,110.71,110.81,10991.0
2019-09-13 13:40:00,110.82,110.88,110.7,110.84,11836.0,110.82,110.88,110.7,110.84,11836.0
2019-09-13 13:50:00,110.85,110.9,110.71,110.74,9734.0,110.85,110.9,110.71,110.74,9734.0
2019-09-13 14:00:00,110.78,110.8,110.66,110.74,13563.0,110.78,110.8,110.66,110.74,13563.0
2019-09-13 14:10:00,110.72,110.72,110.56,110.61,16852.0,110.72,110.72,110.56,110.61,16852.0
2019-09-13 14:20:00,110.63,110.72,110.6,110.64,10017.0,110.63,110.72,110.6,110.64,10017.0
2019-09-13 14:30:00,110.65,110.69,110.62,110.66,7595.0,110.65,110.69,110.62,110.66,7595.0
2019-09-13 14:40:00,110.65,110.73,110.59,110.62,15533.0,110.65,110.73,110.59,110.62,15533.0
2019-09-13 14:50:00,110.61,110.61,110.33,110.4,16587.0,110.61,110.61,110.33,110.4,16587.0
2019-09-13 15:00:00,110.39,110.41,110.12,110.13,27688.0,110.39,110.41,110.12,110.13,27688.0
2019-09-13 15:10:00,110.11,110.23,110.08,110.21,20596.0,110.11,110.23,110.08,110.21,20596.0
2019-09-13 15:20:00,110.21,110.33,110.17,110.27,12238.0,110.21,110.33,110.17,110.27,12238.0
2019-09-13 15:30:00,110.29,110.33,110.2,110.25,18985.0,110.29,110.33,110.2,110.25,18985.0
2019-09-13 15:40:00,110.26,110.64,110.23,110.64,53996.0,110.26,110.64,110.23,110.64,53996.0
2019-09-13 15:50:00,110.65,110.7,110.4,110.51,198474.0,110.65,110.7,110.4,110.51,198474.0
2019-09-16 09:30:00,109.95,111.24,109.41,111.17,149487.0,109.95,111.24,109.41,111.17,149487.0
2019-09-16 09:40:00,111.08,111.64,110.78,111.0,112829.0,111.08,111.64,110.78,111.0,112829.0
2019-09-16 09:50:00,111.06,111.52,111.0,111.28,124878.0,111.06,111.52,111.0,111.28,124878.0
2019-09-16 10:00:00,111.28,111.5,110.97,111.39,119191.0,111.28,111.5,110.97,111.39,119191.0
2019-09-16 10:10:00,111.4,111.44,111.13,111.32,16386.0,111.4,111.44,111.13,111.32,16386.0
2019-09-16 10:20:00,111.27,111.43,110.95,111.01,31326.0,111.27,111.43,110.95,111.01,31326.0
2019-09-16 10:30:00,111.01,111.01,110.46,110.47,37070.0,111.01,111.01,110.46,110.47,37070.0
2019-09-16 10:40:00,110.45,110.88,110.45,110.75,20609.0,110.45,110.88,110.45,110.75,20609.0
2019-09-16 10:50:00,110.75,110.92,110.46,110.55,27947.0,110.75,110.92,110.46,110.55,27947.0
2019-09-16 11:00:00,110.58,110.8,110.37,110.4,47588.0,110.58,110.8,110.37,110.4,47588.0
2019-09-16 11:10:00,110.44,110.75,110.39,110.69,25486.0,110.44,110.75,110.39,110.69,25486.0
2019-09-16 11:20:00,110.64,110.78,110.5,110.56,26914.0,110.64,110.78,110.5,110.56,26914.0
2019-09-16 11:30:00,110.53,110.63,110.34,110.52,22585.0,110.53,110.63,110.34,110.52,22585.0
2019-09-16 11:40:00,110.5,110.71,110.43,110.56,26121.0,110.5,110.71,110.43,110.56,26121.0
2019-09-16 11:50:00,110.57,110.57,110.28,110.32,23329.0,110.57,110.57,110.28,110.32,23329.0
2019-09-16 12:00:00,110.33,110.42,110.22,110.29,23618.0,110.33,110.42,110.22,110.29,23618.0
2019-09-16 12:10:00,110.3,110.39,110.24,110.24,12683.0,110.3,110.39,110.24,110.24,12683.0
2019-09-16 12:20:00,110.24,110.25,110.15,110.18,16686.0,110.24,110.25,110.15,110.18,16686.0
2019-09-16 12:30:00,110.19,110.26,110.13,110.26,12087.0,110.19,110.26,110.13,110.26,12087.0
2019-09-16 12:40:00,110.24,110.24,110.0,110.09,16790.0,110.24,110.24,110.0,110.09,16790.0
2019-09-16 12:50:00,110.1,110.16,110.03,110.12,26874.0,110.1,110.16,110.03,110.12,26874.0
2019-09-16 13:00:00,110.1,110.15,110.01,110.05,7482.0,110.1,110.15,110.01,110.05,7482.0
2019-09-16 13:10:00,110.05,110.15,110.03,110.14,22717.0,110.05,110.15,110.03,110.14,22717.0
2019-09-16 13:20:00,110.13,110.47,110.12,110.47,26104.0,110.13,110.47,110.12,110.47,26104.0
2019-09-16 13:30:00,110.49,110.55,110.46,110.47,17270.0,110.49,110.55,110.46,110.47,17270.0
2019-09-16 13:40:00,110.49,110.63,110.49,110.59,14444.0,110.49,110.63,110.49,110.59,14444.0
2019-09-16 13:50:00,110.62,110.76,110.55,110.75,24422.0,110.62,110.76,110.55,110.75,24422.0
2019-09-16 14:00:00,110.78,111.0,110.76,110.94,44586.0,110.78,111.0,110.76,110.94,44586.0
2019-09-16 14:10:00,110.96,111.09,110.88,111.09,69707.0,110.96,111.09,110.88,111.09,69707.0
2019-09-16 14:20:00,111.09,111.09,110.88,110.9,12907.0,111.09,111.09,110.88,110.9,12907.0
2019-09-16 14:30:00,110.92,111.02,110.83,110.92,18674.0,110.92,111.02,110.83,110.92,18674.0
2019-09-16 14:40:00,110.96,110.99,110.84,110.94,15284.0,110.96,110.99,110.84,110.94,15284.0
2019-09-16 14:50:00,110.93,110.99,110.85,110.89,14127.0,110.93,110.99,110.85,110.89,14127.0
2019-09-16 15:00:00,110.86,110.98,110.75,110.77,17417.0,110.86,110.98,110.75,110.77,17417.0
2019-09-16 15:10:00,110.73,110.98,110.71,110.92,19935.0,110.73,110.98,110.71,110.92,19935.0
2019-09-16 15:20:00,110.9,110.93,110.79,110.86,23054.0,110.9,110.93,110.79,110.86,23054.0
2019-09-16 15:30:00,110.83,110.87,110.7,110.73,20888.0,110.83,110.87,110.7,110.73,20888.0
2019-09-16 15:40:00,110.73,110.73,110.54,110.59,23249.0,110.73,110.73,110.54,110.59,23249.0
2019-09-16 15:50:00,110.59,110.98,110.48,110.98,150469.0,110.59,110.98,110.48,110.98,150469.0
2019-09-17 09:30:00,110.5,110.5,108.6,108.81,252103.0,110.5,110.5,108.6,108.81,252103.0
2019-09-17 09:40:00,108.8,109.01,108.65,109.0,110373.0,108.8,109.01,108.65,109.0,110373.0
2019-09-17 09:50:00,108.97,108.97,108.36,108.6,120524.0,108.97,108.97,108.36,108.6,120524.0
2019-09-17 10:00:00,108.57,108.62,108.43,108.47,85156.0,108.57,108.62,108.43,108.47,85156.0
2019-09-17 10:10:00,108.45,108.84,108.29,108.81,127836.0,108.45,108.84,108.29,108.81,127836.0
2019-09-17 10:20:00,108.8,108.81,108.35,108.44,57125.0,108.8,108.81,108.35,108.44,57125.0
2019-09-17 10:30:00,108.45,108.55,108.35,108.36,55838.0,108.45,108.55,108.35,108.36,55838.0
2019-09-17 10:40:00,108.37,108.39,108.07,108.22,59137.0,108.37,108.39,108.07,108.22,59137.0
2019-09-17 10:50:00,108.24,108.53,108.13,108.43,43473.0,108.24,108.53,108.13,108.43,43473.0
2019-09-17 11:00:00,108.45,108.67,108.45,108.58,61007.0,108.45,108.67,108.45,108.58,61007.0
2019-09-17 11:10:00,108.57,108.65,108.49,108.5,55772.0,108.57,108.65,108.49,108.5,55772.0
2019-09-17 11:20:00,108.51,108.93,108.43,108.84,86721.0,108.51,108.93,108.43,108.84,86721.0
2019-09-17 11:30:00,108.84,108.87,108.63,108.65,46990.0,108.84,108.87,108.63,108.65,46990.0
2019-09-17 11:40:00,108.64,109.05,108.62,108.85,45461.0,108.64,109.05,108.62,108.85,45461.0
2019-09-17 11:50:00,108.86,108.9,108.79,108.86,36285.0,108.86,108.9,108.79,108.86,36285.0
2019-09-17 12:00:00,108.91,108.95,108.71,108.75,42033.0,108.91,108.95,108.71,108.75,42033.0
2019-09-17 12:10:00,108.71,108.85,108.71,108.84,31581.0,108.71,108.85,108.71,108.84,31581.0
2019-09-17 12:20:00,108.84,108.84,108.72,108.75,33142.0,108.84,108.84,108.72,108.75,33142.0
2019-09-17 12:30:00,108.76,108.76,108.43,108.55,25926.0,108.76,108.76,108.43,108.55,25926.0
2019-09-17 12:40:00,108.56,108.81,108.56,108.76,31102.0,108.56,108.81,108.56,108.76,31102.0
2019-09-17 12:50:00,108.75,108.88,108.7,108.85,13404.0,108.75,108.88,108.7,108.85,13404.0
2019-09-17 13:00:00,108.88,108.92,108.78,108.91,73493.0,108.88,108.92,108.78,108.91,73493.0
2019-09-17 13:10:00,108.92,108.95,108.72,108.73,40311.0,108.92,108.95,108.72,108.73,40311.0
2019-09-17 13:20:00,108.75,108.86,108.63,108.77,25728.0,108.75,108.86,108.63,108.77,25728.0
2019-09-17 13:30:00,108.79,108.86,108.56,108.59,17015.0,108.79,108.86,108.56,108.59,17015.0
2019-09-17 13:40:00,108.59,108.65,108.41,108.52,27498.0,108.59,108.65,108.41,108.52,27498.0
2019-09-17 13:50:00,108.53,108.61,108.47,108.48,24279.0,108.53,108.61,108.47,108.48,24279.0
2019-09-17 14:00:00,108.52,108.8,108.52,108.62,44266.0,108.52,108.8,108.52,108.62,44266.0
2019-09-17 14:10:00,108.63,108.65,108.53,108.56,9668.0,108.63,108.65,108.53,108.56,9668.0
2019-09-17 14:20:00,108.56,108.56,108.44,108.44,24053.0,108.56,108.56,108.44,108.44,24053.0
2019-09-17 14:30:00,108.44,108.49,108.39,108.45,33025.0,108.44,108.49,108.39,108.45,33025.0
2019-09-17 14:40:00,108.45,108.63,108.45,108.6,15974.0,108.45,108.63,108.45,108.6,15974.0
2019-09-17 14:50:00,108.59,108.72,108.58,108.7,17725.0,108.59,108.72,108.58,108.7,17725.0
2019-09-17 15:00:00,108.72,108.9,108.7,108.82,17375.0,108.72,108.9,108.7,108.82,17375.0
2019-09-17 15:10:00,108.83,108.9,108.82,108.87,22037.0,108.83,108.9,108.82,108.87,22037.0
2019-09-17 15:20:00,108.85,108.87,108.82,108.86,38309.0,108.85,108.87,108.82,108.86,38309.0
2019-09-17 15:30:00,108.86,108.99,108.85,108.91,69537.0,108.86,108.99,108.85,108.91,69537.0
2019-09-17 15:40:00,108.91,108.96,108.81,108.87,76910.0,108.91,108.96,108.81,108.87,76910.0
2019-09-17 15:50:00,108.88,109.03,108.72,109.03,194124.0,108.88,109.03,108.72,109.03,194124.0
2019-09-18 09:30:00,108.99,109.85,108.68,109.72,90079.0,108.99,109.85,108.68,109.72,90079.0
2019-09-18 09:40:00,109.65,109.65,109.15,109.28,23914.0,109.65,109.65,109.15,109.28,23914.0
2019-09-18 09:50:00,109.27,109.27,108.04,108.14,98284.0,109.27,109.27,108.04,108.14,98284.0
2019-09-18 10:00:00,108.03,108.19,107.72,108.01,150207.0,108.03,108.19,107.72,108.01,150207.0
2019-09-18 10:10:00,108.0,108.19,107.83,107.92,69579.0,108.0,108.19,107.83,107.92,69579.0
2019-09-18 10:20:00,107.93,108.05,107.89,108.01,30685.0,107.93,108.05,107.89,108.01,30685.0
2019-09-18 10:30:00,108.02,108.23,108.01,108.07,23015.0,108.02,108.23,108.01,108.07,23015.0
2019-09-18 10:40:00,108.04,108.14,107.98,108.08,20938.0,108.04,108.14,107.98,108.08,20938.0
2019-09-18 10:50:00,108.1,108.1,107.9,107.94,42264.0,108.1,108.1,107.9,107.94,42264.0
2019-09-18 11:00:00,107.92,108.11,107.73,108.11,52908.0,107.92,108.11,107.73,108.11,52908.0
2019-09-18 11:10:00,108.08,108.29,108.08,108.16,71188.0,108.08,108.29,108.08,108.16,71188.0
2019-09-18 11:20:00,108.17,108.18,107.98,108.04,33869.0,108.17,108.18,107.98,108.04,33869.0
2019-09-18 11:30:00,108.03,108.09,107.93,107.99,34813.0,108.03,108.09,107.93,107.99,34813.0
2019-09-18 11:40:00,108.0,108.03,107.91,107.98,21467.0,108.0,108.03,107.91,107.98,21467.0
2019-09-18 11:50:00,107.97,108.02,107.93,107.99,98652.0,107.97,108.02,107.93,107.99,98652.0
2019-09-18 12:00:00,108.0,108.14,107.99,108.04,50637.0,108.0,108.14,107.99,108.04,50637.0
2019-09-18 12:10:00,108.02,108.02,107.96,107.97,22078.0,108.02,108.02,107.96,107.97,22078.0
2019-09-18 12:20:00,107.95,108.06,107.92,108.05,27326.0,107.95,108.06,107.92,108.05,27326.0
2019-09-18 12:30:00,108.05,108.06,107.84,107.9,15241.0,108.05,108.06,107.84,107.9,15241.0
2019-09-18 12:40:00,107.91,107.96,107.85,107.94,10805.0,107.91,107.96,107.85,107.94,10805.0
2019-09-18 12:50:00,107.91,107.95,107.51,107.72,79621.0,107.91,107.95,107.51,107.72,79621.0
2019-09-18 13:00:00,107.72,107.76,107.64,107.71,20665.0,107.72,107.76,107.64,107.71,20665.0
2019-09-18 13:10:00,107.69,107.89,107.69,107.81,21373.0,107.69,107.89,107.69,107.81,21373.0
2019-09-18 13:20:00,107.82,107.82,107.75,107.78,22458.0,107.82,107.82,107.75,107.78,22458.0
2019-09-18 13:30:00,107.78,107.79,107.65,107.77,21166.0,107.78,107.79,107.65,107.77,21166.0
2019-09-18 13:40:00,107.73,107.87,107.71,107.87,24158.0,107.73,107.87,107.71,107.87,24158.0
2019-09-18 13:50:00,107.85,108.05,107.83,107.93,52434.0,107.85,108.05,107.83,107.93,52434.0
2019-09-18 14:00:00,107.85,108.29,107.65,107.91,89786.0,107.85,108.29,107.65,107.91,89786.0
2019-09-18 14:10:00,107.91,108.03,107.43,107.84,51733.0,107.91,108.03,107.43,107.84,51733.0
2019-09-18 14:20:00,107.87,108.06,107.67,107.75,32144.0,107.87,108.06,107.67,107.75,32144.0
2019-09-18 14:30:00,107.71,107.89,107.66,107.76,29150.0,107.71,107.89,107.66,107.76,29150.0
2019-09-18 14:40:00,107.74,107.93,107.73,107.81,30493.0,107.74,107.93,107.73,107.81,30493.0
2019-09-18 14:50:00,107.81,108.28,107.78,107.97,94028.0,107.81,108.28,107.78,107.97,94028.0
2019-09-18 15:00:00,107.96,108.16,107.88,108.09,37727.0,107.96,108.16,107.88,108.09,37727.0
2019-09-18 15:10:00,108.13,108.25,108.11,108.24,48972.0,108.13,108.25,108.11,108.24,48972.0
2019-09-18 15:20:00,108.24,108.29,108.07,108.25,56283.0,108.24,108.29,108.07,108.25,56283.0
2019-09-18 15:30:00,108.25,108.58,108.16,108.43,151849.0,108.25,108.58,108.16,108.43,151849.0
2019-09-18 15:40:00,108.43,108.47,108.39,108.43,115702.0,108.43,108.47,108.39,108.43,115702.0
2019-09-18 15:50:00,108.43,108.46,108.35,108.39,169423.0,108.43,108.46,108.35,108.39,169423.0
2019-09-19 09:30:00,108.56,109.26,108.25,109.09,94246.0,108.56,109.26,108.25,109.09,94246.0
2019-09-19 09:40:00,109.13,109.15,108.66,108.87,67960.0,109.13,109.15,108.66,108.87,67960.0
2019-09-19 09:50:00,108.86,109.25,108.85,109.13,51200.0,108.86,109.25,108.85,109.13,51200.0
2019-09-19 10:00:00,109.08,109.17,108.45,108.52,48864.0,109.08,109.17,108.45,108.52,48864.0
2019-09-19 10:10:00,108.55,108.88,108.42,108.7,43015.0,108.55,108.88,108.42,108.7,43015.0
2019-09-19 10:20:00,108.69,108.81,108.59,108.64,40107.0,108.69,108.81,108.59,108.64,40107.0
2019-09-19 10:30:00,108.67,108.86,108.62,108.8,40857.0,108.67,108.86,108.62,108.8,40857.0
2019-09-19 10:40:00,108.87,108.93,108.78,108.88,38107.0,108.87,108.93,108.78,108.88,38107.0
2019-09-19 10:50:00,108.9,108.98,108.62,108.67,46293.0,108.9,108.98,108.62,108.67,46293.0
2019-09-19 11:00:00,108.64,108.73,108.51,108.59,31280.0,108.64,108.73,108.51,108.59,31280.0
2019-09-19 11:10:00,108.57,108.6,108.43,108.57,27408.0,108.57,108.6,108.43,108.57,27408.0
2019-09-19 11:20:00,108.57,108.67,108.43,108.43,32666.0,108.57,108.67,108.43,108.43,32666.0
2019-09-19 11:30:00,108.47,108.64,108.42,108.5,22422.0,108.47,108.64,108.42,108.5,22422.0
2019-09-19 11:40:00,108.51,108.55,108.35,108.51,52309.0,108.51,108.55,108.35,108.51,52309.0
2019-09-19 11:50:00,108.49,108.58,108.39,108.46,27982.0,108.49,108.58,108.39,108.46,27982.0
2019-09-19 12:00:00,108.48,108.56,108.42,108.52,17550.0,108.48,108.56,108.42,108.52,17550.0
2019-09-19 12:10:00,108.5,108.56,108.38,108.39,12493.0,108.5,108.56,108.38,108.39,12493.0
2019-09-19 12:20:00,108.42,108.42,107.95,107.96,43148.0,108.42,108.42,107.95,107.96,43148.0
2019-09-19 12:30:00,107.96,108.25,107.95,108.2,19953.0,107.96,108.25,107.95,108.2,19953.0
2019-09-19 12:40:00,108.17,108.31,108.15,108.16,24191.0,108.17,108.31,108.15,108.16,24191.0
2019-09-19 12:50:00,108.14,108.15,107.97,108.12,40213.0,108.14,108.15,107.97,108.12,40213.0
2019-09-19 13:00:00,108.18,108.24,108.13,108.2,23127.0,108.18,108.24,108.13,108.2,23127.0
2019-09-19 13:10:00,108.17,108.34,108.16,108.26,33759.0,108.17,108.34,108.16,108.26,33759.0
2019-09-19 13:20:00,108.27,108.33,108.17,108.18,17957.0,108.27,108.33,108.17,108.18,17957.0
2019-09-19 13:30:00,108.17,108.17,107.79,107.94,52376.0,108.17,108.17,107.79,107.94,52376.0
2019-09-19 13:40:00,107.94,108.04,107.84,108.02,16930.0,107.94,108.04,107.84,108.02,16930.0
2019-09-19 13:50:00,108.0,108.09,107.94,107.97,14718.0,108.0,108.09,107.94,107.97,14718.0
2019-09-19 14:00:00,107.98,108.16,107.97,108.15,15809.0,107.98,108.16,107.97,108.15,15809.0
2019-09-19 14:10:00,108.14,108.18,108.02,108.06,17571.0,108.14,108.18,108.02,108.06,17571.0
2019-09-19 14:20:00,108.03,108.1,108.02,108.07,22254.0,108.03,108.1,108.02,108.07,22254.0
2019-09-19 14:30:00,108.06,108.2,108.04,108.15,23177.0,108.06,108.2,108.04,108.15,23177.0
2019-09-19 14:40:00,108.15,108.18,108.06,108.08,14810.0,108.15,108.18,108.06,108.08,14810.0
2019-09-19 14:50:00,108.09,108.13,108.06,108.06,23602.0,108.09,108.13,108.06,108.06,23602.0
2019-09-19 15:00:00,108.07,108.14,108.07,108.14,31159.0,108.07,108.14,108.07,108.14,31159.0
2019-09-19 15:10:00,108.15,108.16,107.97,108.03,37381.0,108.15,108.16,107.97,108.03,37381.0
2019-09-19 15:20:00,108.05,108.12,108.02,108.08,24252.0,108.05,108.12,108.02,108.08,24252.0
2019-09-19 15:30:00,108.06,108.1,107.91,108.04,47313.0,108.06,108.1,107.91,108.04,47313.0
2019-09-19 15:40:00,108.04,108.07,107.81,107.82,70691.0,108.04,108.07,107.81,107.82,70691.0
2019-09-19 15:50:00,107.83,107.85,107.62,107.78,196958.0,107.83,107.85,107.62,107.78,196958.0
2019-09-20 09:30:00,108.1,108.46,107.29,107.32,281211.0,108.1,108.46,107.29,107.32,281211.0
2019-09-20 09:40:00,107.35,107.7,107.11,107.3,52714.0,107.35,107.7,107.11,107.3,52714.0
2019-09-20 09:50:00,107.27,107.36,106.91,107.07,98297.0,107.27,107.36,106.91,107.07,98297.0
2019-09-20 10:00:00,107.07,107.19,106.95,107.07,63889.0,107.07,107.19,106.95,107.07,63889.0
2019-09-20 10:10:00,107.05,107.22,107.0,107.11,56669.0,107.05,107.22,107.0,107.11,56669.0
2019-09-20 10:20:00,107.12,107.3,107.01,107.19,43064.0,107.12,107.3,107.01,107.19,43064.0
2019-09-20 10:30:00,107.21,107.32,107.06,107.1,39304.0,107.21,107.32,107.06,107.1,39304.0
2019-09-20 10:40:00,107.11,107.15,106.99,107.05,27387.0,107.11,107.15,106.99,107.05,27387.0
2019-09-20 10:50:00,107.09,107.12,106.8,106.8,42508.0,107.09,107.12,106.8,106.8,42508.0
2019-09-20 11:00:00,106.8,106.97,106.75,106.97,28731.0,106.8,106.97,106.75,106.97,28731.0
2019-09-20 11:10:00,106.96,107.06,106.54,106.62,65384.0,106.96,107.06,106.54,106.62,65384.0
2019-09-20 11:20:00,106.65,106.8,106.65,106.68,49682.0,106.65,106.8,106.65,106.68,49682.0
2019-09-20 11:30:00,106.68,106.88,106.6,106.69,39057.0,106.68,106.88,106.6,106.69,39057.0
2019-09-20 11:40:00,106.68,106.96,106.68,106.95,50737.0,106.68,106.96,106.68,106.95,50737.0
2019-09-20 11:50:00,106.96,107.05,106.91,107.04,45112.0,106.96,107.05,106.91,107.04,45112.0
2019-09-20 12:00:00,107.03,107.06,106.92,106.99,20422.0,107.03,107.06,106.92,106.99,20422.0
2019-09-20 12:10:00,107.0,107.14,106.94,106.99,31877.0,107.0,107.14,106.94,106.99,31877.0
2019-09-20 12:20:00,107.03,107.03,106.95,106.97,14505.0,107.03,107.03,106.95,106.97,14505.0
2019-09-20 12:30:00,106.97,107.0,106.69,106.84,19215.0,106.97,107.0,106.69,106.84,19215.0
2019-09-20 12:40:00,106.84,106.94,106.74,106.74,13502.0,106.84,106.94,106.74,106.74,13502.0
2019-09-20 12:50:00,106.78,106.87,106.63,106.66,21606.0,106.78,106.87,106.63,106.66,21606.0
2019-09-20 13:00:00,106.65,106.72,106.65,106.71,13058.0,106.65,106.72,106.65,106.71,13058.0
2019-09-20 13:10:00,106.71,106.72,105.59,105.88,157377.0,106.71,106.72,105.59,105.88,157377.0
2019-09-20 13:20:00,105.88,105.95,105.64,105.77,68998.0,105.88,105.95,105.64,105.77,68998.0
2019-09-20 13:30:00,105.82,105.82,105.54,105.6,32394.0,105.82,105.82,105.54,105.6,32394.0
2019-09-20 13:40:00,105.5,105.68,105.29,105.29,36439.0,105.5,105.68,105.29,105.29,36439.0
2019-09-20 13:50:00,105.28,105.37,105.05,105.28,49090.0,105.28,105.37,105.05,105.28,49090.0
2019-09-20 14:00:00,105.28,105.46,105.25,105.35,41604.0,105.28,105.46,105.25,105.35,41604.0
2019-09-20 14:10:00,105.36,105.51,105.32,105.51,27630.0,105.36,105.51,105.32,105.51,27630.0
2019-09-20 14:20:00,105.52,105.67,105.48,105.59,22853.0,105.52,105.67,105.48,105.59,22853.0
2019-09-20 14:30:00,105.62,105.62,105.35,105.35,26229.0,105.62,105.62,105.35,105.35,26229.0
2019-09-20 14:40:00,105.36,105.4,105.25,105.26,13714.0,105.36,105.4,105.25,105.26,13714.0
2019-09-20 14:50:00,105.28,105.3,105.14,105.24,24234.0,105.28,105.3,105.14,105.24,24234.0
2019-09-20 15:00:00,105.21,105.3,105.16,105.18,20452.0,105.21,105.3,105.16,105.18,20452.0
2019-09-20 15:10:00,105.17,105.32,105.17,105.22,27188.0,105.17,105.32,105.17,105.22,27188.0
2019-09-20 15:20:00,105.22,105.24,104.88,104.95,70660.0,105.22,105.24,104.88,104.95,70660.0
2019-09-20 15:30:00,104.94,105.02,104.81,105.02,61339.0,104.94,105.02,104.81,105.02,61339.0
2019-09-20 15:40:00,105.03,105.05,104.67,104.88,93878.0,105.03,105.05,104.67,104.88,93878.0
2019-09-20 15:50:00,104.87,105.5,104.87,105.1,347250.0,104.87,105.5,104.87,105.1,347250.0
2019-09-23 09:30:00,104.49,104.94,103.5,103.78,189168.0,104.49,104.94,103.5,103.78,189168.0
2019-09-23 09:40:00,103.75,104.01,103.7,103.79,112379.0,103.75,104.01,103.7,103.79,112379.0
2019-09-23 09:50:00,103.79,104.01,103.71,103.74,76050.0,103.79,104.01,103.71,103.74,76050.0
2019-09-23 10:00:00,103.75,103.79,103.13,103.13,114802.0,103.75,103.79,103.13,103.13,114802.0
2019-09-23 10:10:00,103.11,103.12,102.9,103.03,107658.0,103.11,103.12,102.9,103.03,107658.0
2019-09-23 10:20:00,103.01,103.05,102.87,102.95,99454.0,103.01,103.05,102.87,102.95,99454.0
2019-09-23 10:30:00,102.99,103.06,102.93,102.97,67691.0,102.99,103.06,102.93,102.97,67691.0
2019-09-23 10:40:00,102.97,103.03,102.93,103.0,35965.0,102.97,103.03,102.93,103.0,35965.0
2019-09-23 10:50:00,103.0,103.18,102.73,102.87,103806.0,103.0,103.18,102.73,102.87,103806.0
2019-09-23 11:00:00,102.91,103.25,102.91,102.94,33085.0,102.91,103.25,102.91,102.94,33085.0
2019-09-23 11:10:00,102.93,103.2,102.9,103.12,55812.0,102.93,103.2,102.9,103.12,55812.0
2019-09-23 11:20:00,103.1,103.32,102.98,103.06,44342.0,103.1,103.32,102.98,103.06,44342.0
2019-09-23 11:30:00,103.07,103.17,102.93,102.96,63339.0,103.07,103.17,102.93,102.96,63339.0
2019-09-23 11:40:00,103.0,103.19,102.97,103.14,53824.0,103.0,103.19,102.97,103.14,53824.0
2019-09-23 11:50:00,103.14,103.18,102.99,103.05,59234.0,103.14,103.18,102.99,103.05,59234.0
2019-09-23 12:00:00,103.03,103.14,102.96,103.11,30506.0,103.03,103.14,102.96,103.11,30506.0
2019-09-23 12:10:00,103.12,103.34,103.08,103.24,44807.0,103.12,103.34,103.08,103.24,44807.0
2019-09-23 12:20:00,103.22,103.23,103.1,103.12,23381.0,103.22,103.23,103.1,103.12,23381.0
2019-09-23 12:30:00,103.13,103.17,102.99,103.04,30868.0,103.13,103.17,102.99,103.04,30868.0
2019-09-23 12:40:00,103.04,103.19,103.04,103.19,16355.0,103.04,103.19,103.04,103.19,16355.0
2019-09-23 12:50:00,103.21,103.21,103.06,103.11,25825.0,103.21,103.21,103.06,103.11,25825.0
2019-09-23 13:00:00,103.13,103.26,103.12,103.14,31743.0,103.13,103.26,103.12,103.14,31743.0
2019-09-23 13:10:00,103.13,103.14,103.0,103.02,18918.0,103.13,103.14,103.0,103.02,18918.0
2019-09-23 13:20:00,103.02,103.02,102.86,102.96,22227.0,103.02,103.02,102.86,102.96,22227.0
2019-09-23 13:30:00,102.94,103.01,102.93,102.99,15804.0,102.94,103.01,102.93,102.99,15804.0
2019-09-23 13:40:00,103.0,103.38,102.97,103.37,23691.0,103.0,103.38,102.97,103.37,23691.0
2019-09-23 13:50:00,103.4,103.5,103.34,103.34,38399.0,103.4,103.5,103.34,103.34,38399.0
2019-09-23 14:00:00,103.37,103.38,103.26,103.28,19192.0,103.37,103.38,103.26,103.28,19192.0
2019-09-23 14:10:00,103.28,103.48,103.27,103.31,27326.0,103.28,103.48,103.27,103.31,27326.0
2019-09-23 14:20:00,103.31,103.37,103.29,103.35,17540.0,103.31,103.37,103.29,103.35,17540.0
2019-09-23 14:30:00,103.31,103.35,103.21,103.23,11397.0,103.31,103.35,103.21,103.23,11397.0
2019-09-23 14:40:00,103.23,103.26,103.13,103.16,14890.0,103.23,103.26,103.13,103.16,14890.0
2019-09-23 14:50:00,103.1,103.12,103.01,103.09,17723.0,103.1,103.12,103.01,103.09,17723.0
2019-09-23 15:00:00,103.1,103.37,103.1,103.37,14866.0,103.1,103.37,103.1,103.37,14866.0
2019-09-23 15:10:00,103.37,103.38,103.11,103.12,30738.0,103.37,103.38,103.11,103.12,30738.0
2019-09-23 15:20:00,103.12,103.14,102.78,102.82,67215.0,103.12,103.14,102.78,102.82,67215.0
2019-09-23 15:30:00,102.81,102.83,102.57,102.65,89545.0,102.81,102.83,102.57,102.65,89545.0
2019-09-23 15:40:00,102.65,102.73,102.5,102.61,100870.0,102.65,102.73,102.5,102.61,100870.0
2019-09-23 15:50:00,102.64,102.7,102.3,102.36,246297.0,102.64,102.7,102.3,102.36,246297.0
2019-09-24 09:30:00,102.6,102.76,101.47,101.57,192247.0,102.6,102.76,101.47,101.57,192247.0
2019-09-24 09:40:00,101.53,101.74,100.52,100.57,167508.0,101.53,101.74,100.52,100.57,167508.0
2019-09-24 09:50:00,100.58,101.44,100.44,101.34,137167.0,100.58,101.44,100.44,101.34,137167.0
2019-09-24 10:00:00,101.32,101.32,100.5,100.83,107864.0,101.32,101.32,100.5,100.83,107864.0
2019-09-24 10:10:00,100.82,100.91,100.04,100.22,131796.0,100.82,100.91,100.04,100.22,131796.0
2019-09-24 10:20:00,100.22,100.25,99.6,99.76,277034.0,100.22,100.25,99.6,99.76,277034.0
2019-09-24 10:30:00,99.75,99.76,99.27,99.3,164430.0,99.75,99.76,99.27,99.3,164430.0
2019-09-24 10:40:00,99.3,99.3,98.61,98.75,249992.0,99.3,99.3,98.61,98.75,249992.0
2019-09-24 10:50:00,98.78,98.89,98.45,98.67,221299.0,98.78,98.89,98.45,98.67,221299.0
2019-09-24 11:00:00,98.65,98.82,98.39,98.8,97700.0,98.65,98.82,98.39,98.8,97700.0
2019-09-24 11:10:00,98.8,98.97,98.6,98.85,104484.0,98.8,98.97,98.6,98.85,104484.0
2019-09-24 11:20:00,98.87,99.02,98.62,98.8,157938.0,98.87,99.02,98.62,98.8,157938.0
2019-09-24 11:30:00,98.79,98.99,98.28,98.28,78976.0,98.79,98.99,98.28,98.28,78976.0
2019-09-24 11:40:00,98.27,98.5,98.1,98.46,189279.0,98.27,98.5,98.1,98.46,189279.0
2019-09-24 11:50:00,98.46,98.52,98.16,98.22,99175.0,98.46,98.52,98.16,98.22,99175.0
2019-09-24 12:00:00,98.22,98.28,98.08,98.16,226347.0,98.22,98.28,98.08,98.16,226347.0
2019-09-24 12:10:00,98.15,98.24,97.91,97.93,110026.0,98.15,98.24,97.91,97.93,110026.0
2019-09-24 12:20:00,97.91,98.03,97.63,97.89,143227.0,97.91,98.03,97.63,97.89,143227.0
2019-09-24 12:30:00,97.89,97.9,97.68,97.69,63301.0,97.89,97.9,97.68,97.69,63301.0
2019-09-24 12:40:00,97.72,97.83,97.43,97.81,101308.0,97.72,97.83,97.43,97.81,101308.0
2019-09-24 12:50:00,97.81,97.84,97.53,97.7,65693.0,97.81,97.84,97.53,97.7,65693.0
2019-09-24 13:00:00,97.72,98.1,97.68,98.04,46536.0,97.72,98.1,97.68,98.04,46536.0
2019-09-24 13:10:00,98.04,98.04,97.72,97.82,55706.0,98.04,98.04,97.72,97.82,55706.0
2019-09-24 13:20:00,97.82,97.83,97.5,97.58,76562.0,97.82,97.83,97.5,97.58,76562.0
2019-09-24 13:30:00,97.6,98.08,97.6,97.95,72960.0,97.6,98.08,97.6,97.95,72960.0
2019-09-24 13:40:00,97.99,98.06,97.96,98.0,41091.0,97.99,98.06,97.96,98.0,41091.0
2019-09-24 13:50:00,98.0,98.12,97.61,97.66,55256.0,98.0,98.12,97.61,97.66,55256.0
2019-09-24 14:00:00,97.66,97.68,97.44,97.46,59586.0,97.66,97.68,97.44,97.46,59586.0
2019-09-24 14:10:00,97.46,98.25,97.36,98.15,140746.0,97.46,98.25,97.36,98.15,140746.0
2019-09-24 14:20:00,98.16,98.16,97.9,97.98,64176.0,98.16,98.16,97.9,97.98,64176.0
2019-09-24 14:30:00,98.0,98.01,97.47,97.74,60654.0,98.0,98.01,97.47,97.74,60654.0
2019-09-24 14:40:00,97.75,97.79,97.46,97.77,47843.0,97.75,97.79,97.46,97.77,47843.0
2019-09-24 14:50:00,97.75,97.9,97.59,97.61,51069.0,97.75,97.9,97.59,97.61,51069.0
2019-09-24 15:00:00,97.6,97.93,97.58,97.85,65670.0,97.6,97.93,97.58,97.85,65670.0
2019-09-24 15:10:00,97.85,98.14,97.77,97.8,85715.0,97.85,98.14,97.77,97.8,85715.0
2019-09-24 15:20:00,97.79,97.79,97.53,97.6,120797.0,97.79,97.79,97.53,97.6,120797.0
2019-09-24 15:30:00,97.6,97.61,97.25,97.49,140073.0,97.6,97.61,97.25,97.49,140073.0
2019-09-24 15:40:00,97.5,97.7,97.43,97.67,165855.0,97.5,97.7,97.43,97.67,165855.0
2019-09-24 15:50:00,97.68,97.92,97.32,97.59,504598.0,97.68,97.92,97.32,97.59,504598.0
2019-09-25 09:30:00,97.94,99.19,97.42,99.14,229149.0,97.94,99.19,97.42,99.14,229149.0
2019-09-25 09:40:00,99.14,99.35,98.66,99.09,148931.0,99.14,99.35,98.66,99.09,148931.0
2019-09-25 09:50:00,99.11,99.16,98.09,98.35,102748.0,99.11,99.16,98.09,98.35,102748.0
2019-09-25 10:00:00,98.28,99.2,98.05,99.02,72099.0,98.28,99.2,98.05,99.02,72099.0
2019-09-25 10:10:00,99.03,99.3,98.88,99.08,72634.0,99.03,99.3,98.88,99.08,72634.0
2019-09-25 10:20:00,99.06,99.39,98.92,99.34,65386.0,99.06,99.39,98.92,99.34,65386.0
2019-09-25 10:30:00,99.28,99.87,99.28,99.79,85443.0,99.28,99.87,99.28,99.79,85443.0
2019-09-25 10:40:00,99.79,99.93,99.61,99.77,96975.0,99.79,99.93,99.61,99.77,96975.0
2019-09-25 10:50:00,99.79,99.93,99.63,99.84,183100.0,99.79,99.93,99.63,99.84,183100.0
2019-09-25 11:00:00,99.85,99.85,99.7,99.82,100955.0,99.85,99.85,99.7,99.82,100955.0
2019-09-25 11:10:00,99.81,100.0,99.68,99.79,44744.0,99.81,100.0,99.68,99.79,44744.0
2019-09-25 11:20:00,99.79,100.17,99.52,99.54,100598.0,99.79,100.17,99.52,99.54,100598.0
2019-09-25 11:30:00,99.52,99.73,99.46,99.73,52127.0,99.52,99.73,99.46,99.73,52127.0
2019-09-25 11:40:00,99.75,99.85,99.6,99.6,33581.0,99.75,99.85,99.6,99.6,33581.0
2019-09-25 11:50:00,99.61,99.62,99.31,99.4,29571.0,99.61,99.62,99.31,99.4,29571.0
2019-09-25 12:00:00,99.4,99.57,99.31,99.46,33895.0,99.4,99.57,99.31,99.46,33895.0
2019-09-25 12:10:00,99.47,99.52,99.31,99.46,25504.0,99.47,99.52,99.31,99.46,25504.0
2019-09-25 12:20:00,99.47,100.03,99.46,100.03,26806.0,99.47,100.03,99.46,100.03,26806.0
2019-09-25 12:30:00,100.03,100.23,100.03,100.23,24474.0,100.03,100.23,100.03,100.23,24474.0
2019-09-25 12:40:00,100.24,100.28,100.01,100.12,24846.0,100.24,100.28,100.01,100.12,24846.0
2019-09-25 12:50:00,100.11,100.33,100.01,100.28,28084.0,100.11,100.33,100.01,100.28,28084.0
2019-09-25 13:00:00,100.28,100.31,100.16,100.29,23599.0,100.28,100.31,100.16,100.29,23599.0
2019-09-25 13:10:00,100.28,100.38,100.23,100.26,26200.0,100.28,100.38,100.23,100.26,26200.0
2019-09-25 13:20:00,100.24,100.56,100.24,100.33,100568.0,100.24,100.56,100.24,100.33,100568.0
2019-09-25 13:30:00,100.34,100.62,100.31,100.55,95990.0,100.34,100.62,100.31,100.55,95990.0
2019-09-25 13:40:00,100.56,100.96,100.53,100.87,70308.0,100.56,100.96,100.53,100.87,70308.0
2019-09-25 13:50:00,100.88,101.31,100.87,101.21,102871.0,100.88,101.31,100.87,101.21,102871.0
2019-09-25 14:00:00,101.24,101.57,101.22,101.48,64366.0,101.24,101.57,101.22,101.48,64366.0
2019-09-25 14:10:00,101.49,101.68,101.49,101.68,46487.0,101.49,101.68,101.49,101.68,46487.0
2019-09-25 14:20:00,101.72,101.83,101.66,101.72,48881.0,101.72,101.83,101.66,101.72,48881.0
2019-09-25 14:30:00,101.72,101.82,101.67,101.69,27979.0,101.72,101.82,101.67,101.69,27979.0
2019-09-25 14:40:00,101.7,102.1,101.7,102.08,48216.0,101.7,102.1,101.7,102.08,48216.0
2019-09-25 14:50:00,102.12,102.16,102.0,102.03,38662.0,102.12,102.16,102.0,102.03,38662.0
2019-09-25 15:00:00,102.03,102.04,101.77,101.94,50588.0,102.03,102.04,101.77,101.94,50588.0
2019-09-25 15:10:00,101.94,102.09,101.93,102.02,54549.0,101.94,102.09,101.93,102.02,54549.0
2019-09-25 15:20:00,102.04,102.15,102.0,102.12,47539.0,102.04,102.15,102.0,102.12,47539.0
2019-09-25 15:30:00,102.12,102.54,102.11,102.42,110434.0,102.12,102.54,102.11,102.42,110434.0
2019-09-25 15:40:00,102.41,102.68,102.41,102.65,91181.0,102.41,102.68,102.41,102.65,91181.0
2019-09-25 15:50:00,102.65,103.03,102.64,102.8,443960.0,102.65,103.03,102.64,102.8,443960.0
2019-09-26 09:30:00,105.9,107.9,105.42,105.89,720191.0,105.9,107.9,105.42,105.89,720191.0
2019-09-26 09:40:00,105.88,106.62,105.78,106.56,197458.0,105.88,106.62,105.78,106.56,197458.0
2019-09-26 09:50:00,106.58,107.11,106.44,107.06,228309.0,106.58,107.11,106.44,107.06,228309.0
2019-09-26 10:00:00,107.11,107.43,106.57,106.57,128134.0,107.11,107.43,106.57,106.57,128134.0
2019-09-26 10:10:00,106.59,106.71,105.95,106.39,116583.0,106.59,106.71,105.95,106.39,116583.0
2019-09-26 10:20:00,106.38,106.42,106.14,106.25,71858.0,106.38,106.42,106.14,106.25,71858.0
2019-09-26 10:30:00,106.23,106.45,106.04,106.04,77422.0,106.23,106.45,106.04,106.04,77422.0
2019-09-26 10:40:00,106.05,106.48,105.76,106.36,98279.0,106.05,106.48,105.76,106.36,98279.0
2019-09-26 10:50:00,106.33,106.34,105.03,105.05,111675.0,106.33,106.34,105.03,105.05,111675.0
2019-09-26 11:00:00,105.04,105.49,104.88,105.22,168110.0,105.04,105.49,104.88,105.22,168110.0
2019-09-26 11:10:00,105.3,105.56,104.92,104.94,64887.0,105.3,105.56,104.92,104.94,64887.0
2019-09-26 11:20:00,104.93,104.95,104.65,104.92,87107.0,104.93,104.95,104.65,104.92,87107.0
2019-09-26 11:30:00,104.94,105.02,104.39,104.41,92724.0,104.94,105.02,104.39,104.41,92724.0
2019-09-26 11:40:00,104.43,104.55,104.17,104.46,46237.0,104.43,104.55,104.17,104.46,46237.0
2019-09-26 11:50:00,104.46,104.56,104.39,104.48,93356.0,104.46,104.56,104.39,104.48,93356.0
2019-09-26 12:00:00,104.48,104.54,104.12,104.33,66245.0,104.48,104.54,104.12,104.33,66245.0
2019-09-26 12:10:00,104.34,104.56,104.21,104.54,84819.0,104.34,104.56,104.21,104.54,84819.0
2019-09-26 12:20:00,104.54,104.65,103.86,104.0,239641.0,104.54,104.65,103.86,104.0,239641.0
2019-09-26 12:30:00,104.01,104.3,103.9,104.3,60663.0,104.01,104.3,103.9,104.3,60663.0
2019-09-26 12:40:00,104.32,104.37,104.0,104.02,38725.0,104.32,104.37,104.0,104.02,38725.0
2019-09-26 12:50:00,104.02,104.06,103.61,103.71,37209.0,104.02,104.06,103.61,103.71,37209.0
2019-09-26 13:00:00,103.71,103.97,103.51,103.96,152174.0,103.71,103.97,103.51,103.96,152174.0
2019-09-26 13:10:00,103.97,104.0,103.74,103.92,39644.0,103.97,104.0,103.74,103.92,39644.0
2019-09-26 13:20:00,103.91,104.24,103.81,104.24,97581.0,103.91,104.24,103.81,104.24,97581.0
2019-09-26 13:30:00,104.23,104.4,104.05,104.39,45320.0,104.23,104.4,104.05,104.39,45320.0
2019-09-26 13:40:00,104.38,104.61,104.33,104.46,73155.0,104.38,104.61,104.33,104.46,73155.0
2019-09-26 13:50:00,104.46,104.67,104.34,104.67,34652.0,104.46,104.67,104.34,104.67,34652.0
2019-09-26 14:00:00,104.7,104.9,104.67,104.85,35010.0,104.7,104.9,104.67,104.85,35010.0
2019-09-26 14:10:00,104.86,104.9,104.71,104.73,32744.0,104.86,104.9,104.71,104.73,32744.0
2019-09-26 14:20:00,104.74,104.9,104.67,104.73,19959.0,104.74,104.9,104.67,104.73,19959.0
2019-09-26 14:30:00,104.75,104.93,104.74,104.87,17289.0,104.75,104.93,104.74,104.87,17289.0
2019-09-26 14:40:00,104.9,104.96,104.89,104.95,25800.0,104.9,104.96,104.89,104.95,25800.0
2019-09-26 14:50:00,104.94,104.94,104.69,104.73,54525.0,104.94,104.94,104.69,104.73,54525.0
2019-09-26 15:00:00,104.74,104.9,104.68,104.79,43867.0,104.74,104.9,104.68,104.79,43867.0
2019-09-26 15:10:00,104.77,104.84,104.62,104.66,32905.0,104.77,104.84,104.62,104.66,32905.0
2019-09-26 15:20:00,104.68,104.75,104.5,104.61,51667.0,104.68,104.75,104.5,104.61,51667.0
2019-09-26 15:30:00,104.63,104.99,104.58,104.81,103754.0,104.63,104.99,104.58,104.81,103754.0
2019-09-26 15:40:00,104.8,105.03,104.72,105.03,118140.0,104.8,105.03,104.72,105.03,118140.0
2019-09-26 15:50:00,105.02,105.21,104.98,105.08,420462.0,105.02,105.21,104.98,105.08,420462.0
2019-09-27 09:30:00,105.49,105.49,104.25,104.72,161046.0,105.49,105.49,104.25,104.72,161046.0
2019-09-27 09:40:00,104.7,105.12,104.62,105.0,85848.0,104.7,105.12,104.62,105.0,85848.0
2019-09-27 09:50:00,105.0,105.59,104.95,105.34,85007.0,105.0,105.59,104.95,105.34,85007.0
2019-09-27 10:00:00,105.25,105.9,105.02,105.78,80739.0,105.25,105.9,105.02,105.78,80739.0
2019-09-27 10:10:00,105.74,106.02,105.5,105.99,55060.0,105.74,106.02,105.5,105.99,55060.0
2019-09-27 10:20:00,105.99,106.19,105.8,106.0,37805.0,105.99,106.19,105.8,106.0,37805.0
2019-09-27 10:30:00,106.02,106.05,105.58,105.81,28425.0,106.02,106.05,105.58,105.81,28425.0
2019-09-27 10:40:00,105.88,105.95,105.72,105.88,38350.0,105.88,105.95,105.72,105.88,38350.0
2019-09-27 10:50:00,105.88,106.03,105.74,106.02,18846.0,105.88,106.03,105.74,106.02,18846.0
2019-09-27 11:00:00,106.0,106.3,105.88,105.95,39931.0,106.0,106.3,105.88,105.95,39931.0
2019-09-27 11:10:00,105.92,106.03,105.66,105.69,30971.0,105.92,106.03,105.66,105.69,30971.0
2019-09-27 11:20:00,105.7,106.12,105.68,106.04,25826.0,105.7,106.12,105.68,106.04,25826.0
2019-09-27 11:30:00,106.02,106.3,101.57,102.84,468688.0,106.02,106.3,101.57,102.84,468688.0
2019-09-27 11:40:00,102.94,104.06,101.73,102.66,582096.0,102.94,104.06,101.73,102.66,582096.0
2019-09-27 11:50:00,102.65,104.65,102.24,103.7,383232.0,102.65,104.65,102.24,103.7,383232.0
2019-09-27 12:00:00,103.68,103.79,103.0,103.43,121809.0,103.68,103.79,103.0,103.43,121809.0
2019-09-27 12:10:00,103.4,103.95,102.4,102.49,140153.0,103.4,103.95,102.4,102.49,140153.0
2019-09-27 12:20:00,102.36,103.11,102.36,102.54,120794.0,102.36,103.11,102.36,102.54,120794.0
2019-09-27 12:30:00,102.57,102.64,101.89,102.59,181771.0,102.57,102.64,101.89,102.59,181771.0
2019-09-27 12:40:00,102.52,102.73,101.21,101.28,110958.0,102.52,102.73,101.21,101.28,110958.0
2019-09-27 12:50:00,101.32,101.74,100.95,101.06,113087.0,101.32,101.74,100.95,101.06,113087.0
2019-09-27 13:00:00,101.05,101.34,100.62,101.1,139503.0,101.05,101.34,100.62,101.1,139503.0
2019-09-27 13:10:00,101.12,101.14,100.4,100.58,65215.0,101.12,101.14,100.4,100.58,65215.0
2019-09-27 13:20:00,100.6,101.29,100.6,101.03,81940.0,100.6,101.29,100.6,101.03,81940.0
2019-09-27 13:30:00,101.0,101.05,100.59,100.88,78526.0,101.0,101.05,100.59,100.88,78526.0
2019-09-27 13:40:00,100.8,100.84,100.4,100.59,73797.0,100.8,100.84,100.4,100.59,73797.0
2019-09-27 13:50:00,100.58,101.2,100.45,101.18,57869.0,100.58,101.2,100.45,101.18,57869.0
2019-09-27 14:00:00,101.2,101.42,100.92,101.2,87563.0,101.2,101.42,100.92,101.2,87563.0
2019-09-27 14:10:00,101.22,101.25,100.88,101.08,41828.0,101.22,101.25,100.88,101.08,41828.0
2019-09-27 14:20:00,101.08,101.22,100.87,101.0,67167.0,101.08,101.22,100.87,101.0,67167.0
2019-09-27 14:30:00,101.0,101.02,100.7,100.81,73222.0,101.0,101.02,100.7,100.81,73222.0
2019-09-27 14:40:00,100.8,100.98,100.58,100.58,44219.0,100.8,100.98,100.58,100.58,44219.0
2019-09-27 14:50:00,100.58,100.61,100.3,100.48,61324.0,100.58,100.61,100.3,100.48,61324.0
2019-09-27 15:00:00,100.48,100.89,100.48,100.6,67479.0,100.48,100.89,100.48,100.6,67479.0
2019-09-27 15:10:00,100.62,100.86,100.57,100.84,70354.0,100.62,100.86,100.57,100.84,70354.0
2019-09-27 15:20:00,100.82,100.91,100.75,100.9,61840.0,100.82,100.91,100.75,100.9,61840.0
2019-09-27 15:30:00,100.9,101.2,100.87,101.09,80857.0,100.9,101.2,100.87,101.09,80857.0
2019-09-27 15:40:00,101.09,101.18,100.96,101.0,102630.0,101.09,101.18,100.96,101.0,102630.0
2019-09-27 15:50:00,100.99,101.24,100.8,101.24,269924.0,100.99,101.24,100.8,101.24,269924.0
2019-09-30 09:30:00,102.66,103.15,101.44,102.61,181633.0,102.66,103.15,101.44,102.61,181633.0
2019-09-30 09:40:00,102.66,102.73,101.72,102.41,90681.0,102.66,102.73,101.72,102.41,90681.0
2019-09-30 09:50:00,102.44,102.95,102.3,102.8,41649.0,102.44,102.95,102.3,102.8,41649.0
2019-09-30 10:00:00,102.83,102.89,102.37,102.62,27421.0,102.83,102.89,102.37,102.62,27421.0
2019-09-30 10:10:00,102.56,103.25,102.47,103.14,49279.0,102.56,103.25,102.47,103.14,49279.0
2019-09-30 10:20:00,103.11,103.17,102.68,102.8,23050.0,103.11,103.17,102.68,102.8,23050.0
2019-09-30 10:30:00,102.77,103.17,102.7,103.06,25863.0,102.77,103.17,102.7,103.06,25863.0
2019-09-30 10:40:00,103.04,103.08,102.29,102.59,28833.0,103.04,103.08,102.29,102.59,28833.0
2019-09-30 10:50:00,102.58,102.87,102.52,102.74,14690.0,102.58,102.87,102.52,102.74,14690.0
2019-09-30 11:00:00,102.78,102.83,102.58,102.79,24626.0,102.78,102.83,102.58,102.79,24626.0
2019-09-30 11:10:00,102.79,102.91,102.72,102.84,46168.0,102.79,102.91,102.72,102.84,46168.0
2019-09-30 11:20:00,102.78,102.92,102.57,102.74,24218.0,102.78,102.92,102.57,102.74,24218.0
2019-09-30 11:30:00,102.79,102.82,102.23,102.26,33790.0,102.79,102.82,102.23,102.26,33790.0
2019-09-30 11:40:00,102.26,102.41,102.18,102.23,27845.0,102.26,102.41,102.18,102.23,27845.0
2019-09-30 11:50:00,102.28,102.73,102.27,102.66,17031.0,102.28,102.73,102.27,102.66,17031.0
2019-09-30 12:00:00,102.66,102.79,102.44,102.65,30873.0,102.66,102.79,102.44,102.65,30873.0
2019-09-30 12:10:00,102.6,102.71,102.53,102.6,18039.0,102.6,102.71,102.53,102.6,18039.0
2019-09-30 12:20:00,102.63,102.78,102.56,102.77,15350.0,102.63,102.78,102.56,102.77,15350.0
2019-09-30 12:30:00,102.78,102.98,102.77,102.92,19108.0,102.78,102.98,102.77,102.92,19108.0
2019-09-30 12:40:00,102.92,103.28,102.9,103.24,65861.0,102.92,103.28,102.9,103.24,65861.0
2019-09-30 12:50:00,103.24,103.36,103.0,103.28,38855.0,103.24,103.36,103.0,103.28,38855.0
2019-09-30 13:00:00,103.3,103.45,103.24,103.38,11362.0,103.3,103.45,103.24,103.38,11362.0
2019-09-30 13:10:00,103.39,103.4,103.06,103.25,18734.0,103.39,103.4,103.06,103.25,18734.0
2019-09-30 13:20:00,103.23,103.24,102.97,103.03,19063.0,103.23,103.24,102.97,103.03,19063.0
2019-09-30 13:30:00,103.03,103.29,102.99,103.26,12008.0,103.03,103.29,102.99,103.26,12008.0
2019-09-30 13:40:00,103.26,103.36,103.22,103.36,12626.0,103.26,103.36,103.22,103.36,12626.0
2019-09-30 13:50:00,103.36,103.37,103.17,103.28,11365.0,103.36,103.37,103.17,103.28,11365.0
2019-09-30 14:00:00,103.25,103.25,103.08,103.19,12570.0,103.25,103.25,103.08,103.19,12570.0
2019-09-30 14:10:00,103.16,103.16,102.85,102.88,11422.0,103.16,103.16,102.85,102.88,11422.0
2019-09-30 14:20:00,102.85,102.91,102.75,102.77,12489.0,102.85,102.91,102.75,102.77,12489.0
2019-09-30 14:30:00,102.8,102.91,102.76,102.89,10353.0,102.8,102.91,102.76,102.89,10353.0
2019-09-30 14:40:00,102.89,102.96,102.85,102.93,25416.0,102.89,102.96,102.85,102.93,25416.0
2019-09-30 14:50:00,102.94,102.95,102.75,102.79,18449.0,102.94,102.95,102.75,102.79,18449.0
2019-09-30 15:00:00,102.77,102.79,102.61,102.72,15943.0,102.77,102.79,102.61,102.72,15943.0
2019-09-30 15:10:00,102.72,102.78,102.68,102.75,14450.0,102.72,102.78,102.68,102.75,14450.0
2019-09-30 15:20:00,102.77,102.81,102.67,102.7,22452.0,102.77,102.81,102.67,102.7,22452.0
2019-09-30 15:30:00,102.69,102.69,102.56,102.68,47231.0,102.69,102.69,102.56,102.68,47231.0
2019-09-30 15:40:00,102.69,102.73,102.51,102.56,64607.0,102.69,102.73,102.51,102.56,64607.0
2019-09-30 15:50:00,102.56,102.87,102.56,102.78,178986.0,102.56,102.87,102.56,102.78,178986.0
2019-10-01 09:30:00,102.8,103.26,102.44,102.57,78443.0,102.8,103.26,102.44,102.57,78443.0
2019-10-01 09:40:00,102.53,102.92,102.5,102.88,34868.0,102.53,102.92,102.5,102.88,34868.0
2019-10-01 09:50:00,102.92,103.12,102.64,103.03,36825.0,102.92,103.12,102.64,103.03,36825.0
2019-10-01 10:00:00,102.99,103.2,102.02,102.06,62679.0,102.99,103.2,102.02,102.06,62679.0
2019-10-01 10:10:00,102.07,102.19,101.64,102.08,52481.0,102.07,102.19,101.64,102.08,52481.0
2019-10-01 10:20:00,102.07,102.42,102.0,102.4,43012.0,102.07,102.42,102.0,102.4,43012.0
2019-10-01 10:30:00,102.39,102.46,101.8,101.91,69001.0,102.39,102.46,101.8,101.91,69001.0
2019-10-01 10:40:00,101.93,101.98,101.52,101.58,35109.0,101.93,101.98,101.52,101.58,35109.0
2019-10-01 10:50:00,101.51,101.6,101.02,101.08,58622.0,101.51,101.6,101.02,101.08,58622.0
2019-10-01 11:00:00,101.07,101.5,101.0,101.5,42102.0,101.07,101.5,101.0,101.5,42102.0
2019-10-01 11:10:00,101.5,101.82,101.41,101.8,30370.0,101.5,101.82,101.41,101.8,30370.0
2019-10-01 11:20:00,101.82,102.06,101.72,101.94,28652.0,101.82,102.06,101.72,101.94,28652.0
2019-10-01 11:30:00,101.94,102.12,101.9,101.9,26546.0,101.94,102.12,101.9,101.9,26546.0
2019-10-01 11:40:00,101.91,101.91,101.56,101.58,16205.0,101.91,101.91,101.56,101.58,16205.0
2019-10-01 11:50:00,101.64,101.7,101.56,101.64,8670.0,101.64,101.7,101.56,101.64,8670.0
2019-10-01 12:00:00,101.6,101.62,101.4,101.57,20921.0,101.6,101.62,101.4,101.57,20921.0
2019-10-01 12:10:00,101.55,101.82,101.49,101.79,25986.0,101.55,101.82,101.49,101.79,25986.0
2019-10-01 12:20:00,101.88,101.92,101.67,101.69,11969.0,101.88,101.92,101.67,101.69,11969.0
2019-10-01 12:30:00,101.69,101.88,101.64,101.74,15289.0,101.69,101.88,101.64,101.74,15289.0
2019-10-01 12:40:00,101.71,101.83,101.71,101.79,10468.0,101.71,101.83,101.71,101.79,10468.0
2019-10-01 12:50:00,101.8,101.89,101.72,101.81,19814.0,101.8,101.89,101.72,101.81,19814.0
2019-10-01 13:00:00,101.74,101.74,101.49,101.58,22897.0,101.74,101.74,101.49,101.58,22897.0
2019-10-01 13:10:00,101.53,101.56,101.36,101.42,19290.0,101.53,101.56,101.36,101.42,19290.0
2019-10-01 13:20:00,101.41,101.49,101.36,101.45,13149.0,101.41,101.49,101.36,101.45,13149.0
2019-10-01 13:30:00,101.42,101.48,101.21,101.34,16275.0,101.42,101.48,101.21,101.34,16275.0
2019-10-01 13:40:00,101.32,101.46,101.28,101.42,17915.0,101.32,101.46,101.28,101.42,17915.0
2019-10-01 13:50:00,101.37,101.57,101.37,101.46,21733.0,101.37,101.57,101.37,101.46,21733.0
2019-10-01 14:00:00,101.47,101.77,101.44,101.56,21932.0,101.47,101.77,101.44,101.56,21932.0
2019-10-01 14:10:00,101.53,101.89,101.52,101.81,14004.0,101.53,101.89,101.52,101.81,14004.0
2019-10-01 14:20:00,101.81,101.92,101.78,101.79,17586.0,101.81,101.92,101.78,101.79,17586.0
2019-10-01 14:30:00,101.82,102.03,101.79,101.98,21023.0,101.82,102.03,101.79,101.98,21023.0
2019-10-01 14:40:00,101.97,102.06,101.91,101.91,19031.0,101.97,102.06,101.91,101.91,19031.0
2019-10-01 14:50:00,101.92,101.99,101.82,101.92,10696.0,101.92,101.99,101.82,101.92,10696.0
2019-10-01 15:00:00,101.92,101.97,101.82,101.96,17078.0,101.92,101.97,101.82,101.96,17078.0
2019-10-01 15:10:00,101.93,101.94,101.74,101.84,13728.0,101.93,101.94,101.74,101.84,13728.0
2019-10-01 15:20:00,101.84,102.0,101.79,101.95,16119.0,101.84,102.0,101.79,101.95,16119.0
2019-10-01 15:30:00,101.95,101.96,101.73,101.8,50523.0,101.95,101.96,101.73,101.8,50523.0
2019-10-01 15:40:00,101.78,101.9,101.71,101.87,28799.0,101.78,101.9,101.71,101.87,28799.0
2019-10-01 15:50:00,101.88,102.2,101.86,102.01,144268.0,101.88,102.2,101.86,102.01,144268.0
2019-10-02 09:30:00,100.85,100.99,99.5,99.75,204018.0,100.85,100.99,99.5,99.75,204018.0
2019-10-02 09:40:00,99.75,100.68,99.71,100.64,84466.0,99.75,100.68,99.71,100.64,84466.0
2019-10-02 09:50:00,100.58,101.1,100.33,101.06,65018.0,100.58,101.1,100.33,101.06,65018.0
2019-10-02 10:00:00,101.03,102.32,100.98,102.29,76451.0,101.03,102.32,100.98,102.29,76451.0
2019-10-02 10:10:00,102.29,103.08,102.26,102.89,158282.0,102.29,103.08,102.26,102.89,158282.0
2019-10-02 10:20:00,102.9,103.17,102.7,103.0,57979.0,102.9,103.17,102.7,103.0,57979.0
2019-10-02 10:30:00,103.0,103.02,102.4,103.02,63525.0,103.0,103.02,102.4,103.02,63525.0
2019-10-02 10:40:00,103.05,103.05,102.42,102.45,45405.0,103.05,103.05,102.42,102.45,45405.0
2019-10-02 10:50:00,102.45,102.82,102.37,102.69,43155.0,102.45,102.82,102.37,102.69,43155.0
2019-10-02 11:00:00,102.64,102.99,102.34,102.47,29796.0,102.64,102.99,102.34,102.47,29796.0
2019-10-02 11:10:00,102.44,102.51,102.25,102.51,34901.0,102.44,102.51,102.25,102.51,34901.0
2019-10-02 11:20:00,102.45,102.75,102.32,102.42,35631.0,102.45,102.75,102.32,102.42,35631.0
2019-10-02 11:30:00,102.45,102.51,101.73,101.85,66484.0,102.45,102.51,101.73,101.85,66484.0
2019-10-02 11:40:00,101.81,102.17,101.69,102.06,53472.0,101.81,102.17,101.69,102.06,53472.0
2019-10-02 11:50:00,102.12,102.38,102.11,102.28,31645.0,102.12,102.38,102.11,102.28,31645.0
2019-10-02 12:00:00,102.33,102.33,102.11,102.2,22963.0,102.33,102.33,102.11,102.2,22963.0
2019-10-02 12:10:00,102.22,102.28,102.03,102.28,20700.0,102.22,102.28,102.03,102.28,20700.0
2019-10-02 12:20:00,102.28,102.59,102.18,102.57,23928.0,102.28,102.59,102.18,102.57,23928.0
2019-10-02 12:30:00,102.59,102.77,102.51,102.6,22248.0,102.59,102.77,102.51,102.6,22248.0
2019-10-02 12:40:00,102.59,102.64,102.33,102.34,31070.0,102.59,102.64,102.33,102.34,31070.0
2019-10-02 12:50:00,102.34,102.41,102.26,102.32,24458.0,102.34,102.41,102.26,102.32,24458.0
2019-10-02 13:00:00,102.31,102.58,102.16,102.46,31917.0,102.31,102.58,102.16,102.46,31917.0
2019-10-02 13:10:00,102.47,102.86,102.46,102.79,86707.0,102.47,102.86,102.46,102.79,86707.0
2019-10-02 13:20:00,102.79,103.24,102.75,103.06,93598.0,102.79,103.24,102.75,103.06,93598.0
2019-10-02 13:30:00,103.06,103.17,102.8,102.8,27483.0,103.06,103.17,102.8,102.8,27483.0
2019-10-02 13:40:00,102.79,102.98,102.79,102.91,25046.0,102.79,102.98,102.79,102.91,25046.0
2019-10-02 13:50:00,102.92,102.92,102.7,102.72,25585.0,102.92,102.92,102.7,102.72,25585.0
2019-10-02 14:00:00,102.7,102.88,102.55,102.87,21255.0,102.7,102.88,102.55,102.87,21255.0
2019-10-02 14:10:00,102.88,102.88,102.54,102.74,25936.0,102.88,102.88,102.54,102.74,25936.0
2019-10-02 14:20:00,102.74,102.85,102.64,102.65,21852.0,102.74,102.85,102.64,102.65,21852.0
2019-10-02 14:30:00,102.64,102.66,102.45,102.48,21694.0,102.64,102.66,102.45,102.48,21694.0
2019-10-02 14:40:00,102.48,102.85,102.42,102.7,17894.0,102.48,102.85,102.42,102.7,17894.0
2019-10-02 14:50:00,102.71,102.84,102.61,102.84,20898.0,102.71,102.84,102.61,102.84,20898.0
2019-10-02 15:00:00,102.84,102.86,102.62,102.72,17925.0,102.84,102.86,102.62,102.72,17925.0
2019-10-02 15:10:00,102.73,103.05,102.68,102.93,45232.0,102.73,103.05,102.68,102.93,45232.0
2019-10-02 15:20:00,102.94,103.02,102.75,102.75,27623.0,102.94,103.02,102.75,102.75,27623.0
2019-10-02 15:30:00,102.76,102.95,102.71,102.85,35741.0,102.76,102.95,102.71,102.85,35741.0
2019-10-02 15:40:00,102.83,102.96,102.7,102.76,47590.0,102.83,102.96,102.7,102.76,47590.0
2019-10-02 15:50:00,102.74,102.88,102.56,102.62,188728.0,102.74,102.88,102.56,102.62,188728.0
2019-10-03 09:30:00,102.35,102.62,101.3,101.98,100683.0,102.35,102.62,101.3,101.98,100683.0
2019-10-03 09:40:00,101.98,102.37,101.61,102.24,28668.0,101.98,102.37,101.61,102.24,28668.0
2019-10-03 09:50:00,102.2,102.32,101.81,101.81,13348.0,102.2,102.32,101.81,101.81,13348.0
2019-10-03 10:00:00,101.8,101.87,101.15,101.47,70816.0,101.8,101.87,101.15,101.47,70816.0
2019-10-03 10:10:00,101.38,102.27,101.31,102.25,28592.0,101.38,102.27,101.31,102.25,28592.0
2019-10-03 10:20:00,102.22,102.64,102.04,102.45,34847.0,102.22,102.64,102.04,102.45,34847.0
2019-10-03 10:30:00,102.25,102.64,102.15,102.57,28712.0,102.25,102.64,102.15,102.57,28712.0
2019-10-03 10:40:00,102.57,102.64,102.26,102.38,15448.0,102.57,102.64,102.26,102.38,15448.0
2019-10-03 10:50:00,102.4,102.75,102.16,102.64,15205.0,102.4,102.75,102.16,102.64,15205.0
2019-10-03 11:00:00,102.61,103.37,102.61,103.37,52344.0,102.61,103.37,102.61,103.37,52344.0
2019-10-03 11:10:00,103.41,103.81,103.26,103.73,37930.0,103.41,103.81,103.26,103.73,37930.0
2019-10-03 11:20:00,103.72,103.89,103.68,103.79,40676.0,103.72,103.89,103.68,103.79,40676.0
2019-10-03 11:30:00,103.76,103.79,103.5,103.55,38975.0,103.76,103.79,103.5,103.55,38975.0
2019-10-03 11:40:00,103.53,103.75,103.28,103.34,34169.0,103.53,103.75,103.28,103.34,34169.0
2019-10-03 11:50:00,103.41,103.48,103.3,103.47,17954.0,103.41,103.48,103.3,103.47,17954.0
2019-10-03 12:00:00,103.46,104.33,103.46,104.32,60288.0,103.46,104.33,103.46,104.32,60288.0
2019-10-03 12:10:00,104.3,104.53,104.25,104.3,50842.0,104.3,104.53,104.25,104.3,50842.0
2019-10-03 12:20:00,104.29,104.54,104.28,104.47,80849.0,104.29,104.54,104.28,104.47,80849.0
2019-10-03 12:30:00,104.42,104.56,104.31,104.55,45461.0,104.42,104.56,104.31,104.55,45461.0
2019-10-03 12:40:00,104.55,104.65,104.42,104.57,46930.0,104.55,104.65,104.42,104.57,46930.0
2019-10-03 12:50:00,104.6,104.61,104.48,104.58,53123.0,104.6,104.61,104.48,104.58,53123.0
2019-10-03 13:00:00,104.58,104.73,104.19,104.19,21450.0,104.58,104.73,104.19,104.19,21450.0
2019-10-03 13:10:00,104.16,104.25,104.07,104.21,16440.0,104.16,104.25,104.07,104.21,16440.0
2019-10-03 13:20:00,104.18,104.31,104.1,104.11,13665.0,104.18,104.31,104.1,104.11,13665.0
2019-10-03 13:30:00,104.11,104.22,104.05,104.13,20312.0,104.11,104.22,104.05,104.13,20312.0
2019-10-03 13:40:00,104.19,104.45,104.19,104.4,19250.0,104.19,104.45,104.19,104.4,19250.0
2019-10-03 13:50:00,104.4,104.41,104.17,104.17,22223.0,104.4,104.41,104.17,104.17,22223.0
2019-10-03 14:00:00,104.19,104.2,103.93,103.98,17380.0,104.19,104.2,103.93,103.98,17380.0
2019-10-03 14:10:00,103.98,104.21,103.97,104.15,10105.0,103.98,104.21,103.97,104.15,10105.0
2019-10-03 14:20:00,104.15,104.22,103.91,103.92,20202.0,104.15,104.22,103.91,103.92,20202.0
2019-10-03 14:30:00,103.93,103.94,103.76,103.78,20639.0,103.93,103.94,103.76,103.78,20639.0
2019-10-03 14:40:00,103.75,103.92,103.7,103.88,20810.0,103.75,103.92,103.7,103.88,20810.0
2019-10-03 14:50:00,103.9,103.99,103.85,103.91,11787.0,103.9,103.99,103.85,103.91,11787.0
2019-10-03 15:00:00,103.92,103.94,103.78,103.82,11737.0,103.92,103.94,103.78,103.82,11737.0
2019-10-03 15:10:00,103.82,103.97,103.72,103.84,16453.0,103.82,103.97,103.72,103.84,16453.0
2019-10-03 15:20:00,103.82,103.89,103.79,103.83,12147.0,103.82,103.89,103.79,103.83,12147.0
2019-10-03 15:30:00,103.84,103.96,103.77,103.95,30674.0,103.84,103.96,103.77,103.95,30674.0
2019-10-03 15:40:00,103.96,104.17,103.96,104.09,42223.0,103.96,104.17,103.96,104.09,42223.0
2019-10-03 15:50:00,104.08,104.36,103.95,104.31,132060.0,104.08,104.36,103.95,104.31,132060.0
2019-10-04 09:30:00,103.83,104.66,103.7,103.89,110127.0,103.83,104.66,103.7,103.89,110127.0
2019-10-04 09:40:00,103.91,103.91,103.29,103.63,35121.0,103.91,103.91,103.29,103.63,35121.0
2019-10-04 09:50:00,103.7,104.21,103.33,104.2,23682.0,103.7,104.21,103.33,104.2,23682.0
2019-10-04 10:00:00,104.27,104.79,104.18,104.52,52705.0,104.27,104.79,104.18,104.52,52705.0
2019-10-04 10:10:00,104.53,105.1,104.39,104.89,92150.0,104.53,105.1,104.39,104.89,92150.0
2019-10-04 10:20:00,104.89,105.1,104.26,104.26,36852.0,104.89,105.1,104.26,104.26,36852.0
2019-10-04 10:30:00,104.25,104.32,103.88,103.9,17664.0,104.25,104.32,103.88,103.9,17664.0
2019-10-04 10:40:00,103.84,103.87,103.68,103.73,26141.0,103.84,103.87,103.68,103.73,26141.0
2019-10-04 10:50:00,103.73,104.18,103.73,104.05,17012.0,103.73,104.18,103.73,104.05,17012.0
2019-10-04 11:00:00,104.02,104.22,103.92,104.17,18634.0,104.02,104.22,103.92,104.17,18634.0
2019-10-04 11:10:00,104.1,104.14,103.92,104.12,16681.0,104.1,104.14,103.92,104.12,16681.0
2019-10-04 11:20:00,104.08,104.36,103.9,104.22,20643.0,104.08,104.36,103.9,104.22,20643.0
2019-10-04 11:30:00,104.26,104.56,104.26,104.49,21168.0,104.26,104.56,104.26,104.49,21168.0
2019-10-04 11:40:00,104.59,104.62,104.47,104.54,12752.0,104.59,104.62,104.47,104.54,12752.0
2019-10-04 11:50:00,104.57,104.78,104.57,104.66,35441.0,104.57,104.78,104.57,104.66,35441.0
2019-10-04 12:00:00,104.67,104.93,104.65,104.83,28026.0,104.67,104.93,104.65,104.83,28026.0
2019-10-04 12:10:00,104.84,104.85,104.5,104.53,14025.0,104.84,104.85,104.5,104.53,14025.0
2019-10-04 12:20:00,104.51,104.8,104.51,104.72,24926.0,104.51,104.8,104.51,104.72,24926.0
2019-10-04 12:30:00,104.71,104.93,104.67,104.72,16029.0,104.71,104.93,104.67,104.72,16029.0
2019-10-04 12:40:00,104.71,104.78,104.54,104.59,11567.0,104.71,104.78,104.54,104.59,11567.0
2019-10-04 12:50:00,104.6,104.6,104.27,104.3,11967.0,104.6,104.6,104.27,104.3,11967.0
2019-10-04 13:00:00,104.3,104.32,104.19,104.26,7806.0,104.3,104.32,104.19,104.26,7806.0
2019-10-04 13:10:00,104.28,104.55,104.27,104.55,8578.0,104.28,104.55,104.27,104.55,8578.0
2019-10-04 13:20:00,104.56,104.56,104.14,104.14,16010.0,104.56,104.56,104.14,104.14,16010.0
2019-10-04 13:30:00,104.14,104.2,104.0,104.06,21927.0,104.14,104.2,104.0,104.06,21927.0
2019-10-04 13:40:00,104.08,104.32,104.08,104.14,22819.0,104.08,104.32,104.08,104.14,22819.0
2019-10-04 13:50:00,104.15,104.18,104.07,104.11,10988.0,104.15,104.18,104.07,104.11,10988.0
2019-10-04 14:00:00,104.15,104.24,104.08,104.24,16986.0,104.15,104.24,104.08,104.24,16986.0
2019-10-04 14:10:00,104.25,104.45,104.25,104.42,11699.0,104.25,104.45,104.25,104.42,11699.0
2019-10-04 14:20:00,104.39,104.39,104.27,104.35,11186.0,104.39,104.39,104.27,104.35,11186.0
2019-10-04 14:30:00,104.37,104.48,104.37,104.48,9636.0,104.37,104.48,104.37,104.48,9636.0
2019-10-04 14:40:00,104.43,104.55,104.36,104.36,10386.0,104.43,104.55,104.36,104.36,10386.0
2019-10-04 14:50:00,104.37,104.38,104.14,104.16,18250.0,104.37,104.38,104.14,104.16,18250.0
2019-10-04 15:00:00,104.13,104.38,104.09,104.32,18287.0,104.13,104.38,104.09,104.32,18287.0
2019-10-04 15:10:00,104.34,104.37,104.28,104.31,8177.0,104.34,104.37,104.28,104.31,8177.0
2019-10-04 15:20:00,104.3,104.3,104.13,104.13,18533.0,104.3,104.3,104.13,104.13,18533.0
2019-10-04 15:30:00,104.15,104.31,104.13,104.27,18192.0,104.15,104.31,104.13,104.27,18192.0
2019-10-04 15:40:00,104.27,104.39,104.22,104.37,26175.0,104.27,104.39,104.22,104.37,26175.0
2019-10-04 15:50:00,104.39,104.6,104.35,104.45,147000.0,104.39,104.6,104.35,104.45,147000.0
2019-10-07 09:30:00,103.79,103.99,103.13,103.16,54732.0,103.79,103.99,103.13,103.16,54732.0
2019-10-07 09:40:00,103.1,103.13,102.71,102.82,29579.0,103.1,103.13,102.71,102.82,29579.0
2019-10-07 09:50:00,102.79,103.09,102.23,102.24,43239.0,102.79,103.09,102.23,102.24,43239.0
2019-10-07 10:00:00,102.26,102.69,102.05,102.14,58482.0,102.26,102.69,102.05,102.14,58482.0
2019-10-07 10:10:00,102.09,102.11,101.58,101.64,87996.0,102.09,102.11,101.58,101.64,87996.0
2019-10-07 10:20:00,101.62,102.0,101.27,101.89,120196.0,101.62,102.0,101.27,101.89,120196.0
2019-10-07 10:30:00,101.88,101.92,101.61,101.63,49431.0,101.88,101.92,101.61,101.63,49431.0
2019-10-07 10:40:00,101.63,101.82,101.29,101.36,118011.0,101.63,101.82,101.29,101.36,118011.0
2019-10-07 10:50:00,101.36,102.79,101.36,102.64,225441.0,101.36,102.79,101.36,102.64,225441.0
2019-10-07 11:00:00,102.66,103.08,102.51,102.79,181733.0,102.66,103.08,102.51,102.79,181733.0
2019-10-07 11:10:00,102.79,102.8,102.42,102.52,64533.0,102.79,102.8,102.42,102.52,64533.0
2019-10-07 11:20:00,102.55,102.59,101.79,101.83,95447.0,102.55,102.59,101.79,101.83,95447.0
2019-10-07 11:30:00,101.85,102.19,101.76,102.06,38174.0,101.85,102.19,101.76,102.06,38174.0
2019-10-07 11:40:00,102.02,102.16,101.65,101.65,32918.0,102.02,102.16,101.65,101.65,32918.0
2019-10-07 11:50:00,101.65,101.73,101.43,101.48,90517.0,101.65,101.73,101.43,101.48,90517.0
2019-10-07 12:00:00,101.51,101.6,101.45,101.57,32250.0,101.51,101.6,101.45,101.57,32250.0
2019-10-07 12:10:00,101.56,101.74,101.47,101.64,32042.0,101.56,101.74,101.47,101.64,32042.0
2019-10-07 12:20:00,101.64,101.76,101.3,101.36,60749.0,101.64,101.76,101.3,101.36,60749.0
2019-10-07 12:30:00,101.34,101.39,101.17,101.24,95176.0,101.34,101.39,101.17,101.24,95176.0
2019-10-07 12:40:00,101.24,101.46,101.24,101.45,33758.0,101.24,101.46,101.24,101.45,33758.0
2019-10-07 12:50:00,101.45,101.53,101.37,101.5,44442.0,101.45,101.53,101.37,101.5,44442.0
2019-10-07 13:00:00,101.48,101.51,101.36,101.38,31471.0,101.48,101.51,101.36,101.38,31471.0
2019-10-07 13:10:00,101.35,101.44,101.26,101.44,29231.0,101.35,101.44,101.26,101.44,29231.0
2019-10-07 13:20:00,101.42,101.69,101.39,101.62,17666.0,101.42,101.69,101.39,101.62,17666.0
2019-10-07 13:30:00,101.57,102.13,101.56,102.03,100221.0,101.57,102.13,101.56,102.03,100221.0
2019-10-07 13:40:00,102.02,102.04,101.74,101.84,18291.0,102.02,102.04,101.74,101.84,18291.0
2019-10-07 13:50:00,101.84,101.96,101.8,101.88,17612.0,101.84,101.96,101.8,101.88,17612.0
2019-10-07 14:00:00,101.89,101.9,101.33,101.47,37355.0,101.89,101.9,101.33,101.47,37355.0
2019-10-07 14:10:00,101.47,101.51,101.22,101.26,93856.0,101.47,101.51,101.22,101.26,93856.0
2019-10-07 14:20:00,101.3,101.45,101.24,101.36,72382.0,101.3,101.45,101.24,101.36,72382.0
2019-10-07 14:30:00,101.36,101.51,101.26,101.37,38836.0,101.36,101.51,101.26,101.37,38836.0
2019-10-07 14:40:00,101.35,101.58,101.25,101.3,57541.0,101.35,101.58,101.25,101.3,57541.0
2019-10-07 14:50:00,101.3,101.52,101.21,101.46,33416.0,101.3,101.52,101.21,101.46,33416.0
2019-10-07 15:00:00,101.48,101.48,101.29,101.44,13760.0,101.48,101.48,101.29,101.44,13760.0
2019-10-07 15:10:00,101.43,101.59,101.37,101.52,21710.0,101.43,101.59,101.37,101.52,21710.0
2019-10-07 15:20:00,101.51,101.57,101.4,101.44,27443.0,101.51,101.57,101.4,101.44,27443.0
2019-10-07 15:30:00,101.45,101.47,101.33,101.38,54054.0,101.45,101.47,101.33,101.38,54054.0
2019-10-07 15:40:00,101.39,101.45,101.32,101.41,62875.0,101.39,101.45,101.32,101.41,62875.0
2019-10-07 15:50:00,101.41,101.75,101.3,101.46,280302.0,101.41,101.75,101.3,101.46,280302.0
2019-10-08 09:30:00,99.5,100.12,98.55,98.62,316581.0,99.5,100.12,98.55,98.62,316581.0
2019-10-08 09:40:00,98.69,98.92,98.2,98.61,276400.0,98.69,98.92,98.2,98.61,276400.0
2019-10-08 09:50:00,98.65,99.06,98.26,98.87,225734.0,98.65,99.06,98.26,98.87,225734.0
2019-10-08 10:00:00,98.9,99.48,98.87,99.44,252692.0,98.9,99.48,98.87,99.44,252692.0
2019-10-08 10:10:00,99.46,100.47,99.44,100.21,145476.0,99.46,100.47,99.44,100.21,145476.0
2019-10-08 10:20:00,100.2,100.32,99.9,100.07,86882.0,100.2,100.32,99.9,100.07,86882.0
2019-10-08 10:30:00,100.07,100.32,99.8,100.08,111847.0,100.07,100.32,99.8,100.08,111847.0
2019-10-08 10:40:00,100.15,100.24,100.02,100.19,37519.0,100.15,100.24,100.02,100.19,37519.0
2019-10-08 10:50:00,100.16,100.44,100.08,100.19,83953.0,100.16,100.44,100.08,100.19,83953.0
2019-10-08 11:00:00,100.2,100.24,99.94,100.05,33251.0,100.2,100.24,99.94,100.05,33251.0
2019-10-08 11:10:00,100.05,100.27,99.91,100.09,46962.0,100.05,100.27,99.91,100.09,46962.0
2019-10-08 11:20:00,100.07,100.07,99.69,99.77,107070.0,100.07,100.07,99.69,99.77,107070.0
2019-10-08 11:30:00,99.77,100.08,99.61,99.95,77944.0,99.77,100.08,99.61,99.95,77944.0
2019-10-08 11:40:00,99.98,100.08,99.84,99.98,45138.0,99.98,100.08,99.84,99.98,45138.0
2019-10-08 11:50:00,100.0,100.2,100.0,100.11,39335.0,100.0,100.2,100.0,100.11,39335.0
2019-10-08 12:00:00,100.13,100.22,99.95,100.03,46023.0,100.13,100.22,99.95,100.03,46023.0
2019-10-08 12:10:00,100.04,100.06,99.89,100.03,40298.0,100.04,100.06,99.89,100.03,40298.0
2019-10-08 12:20:00,100.05,100.16,99.97,99.97,37589.0,100.05,100.16,99.97,99.97,37589.0
2019-10-08 12:30:00,99.95,100.01,99.9,99.95,29236.0,99.95,100.01,99.9,99.95,29236.0
2019-10-08 12:40:00,99.97,100.56,99.92,100.25,58926.0,99.97,100.56,99.92,100.25,58926.0
2019-10-08 12:50:00,100.23,100.25,99.83,99.9,33799.0,100.23,100.25,99.83,99.9,33799.0
2019-10-08 13:00:00,99.95,100.03,99.89,99.95,33117.0,99.95,100.03,99.89,99.95,33117.0
2019-10-08 13:10:00,99.96,100.05,99.93,99.97,21164.0,99.96,100.05,99.93,99.97,21164.0
2019-10-08 13:20:00,99.99,100.06,99.97,100.04,23761.0,99.99,100.06,99.97,100.04,23761.0
2019-10-08 13:30:00,100.02,100.05,99.9,99.97,42067.0,100.02,100.05,99.9,99.97,42067.0
2019-10-08 13:40:00,100.0,100.13,99.96,100.07,23328.0,100.0,100.13,99.96,100.07,23328.0
2019-10-08 13:50:00,100.07,100.08,99.96,100.01,31219.0,100.07,100.08,99.96,100.01,31219.0
2019-10-08 14:00:00,100.02,100.04,99.89,99.92,41984.0,100.02,100.04,99.89,99.92,41984.0
2019-10-08 14:10:00,99.92,100.0,99.87,99.95,47095.0,99.92,100.0,99.87,99.95,47095.0
2019-10-08 14:20:00,99.95,100.0,99.93,99.96,43195.0,99.95,100.0,99.93,99.96,43195.0
2019-10-08 14:30:00,99.99,100.18,99.88,99.88,93973.0,99.99,100.18,99.88,99.88,93973.0
2019-10-08 14:40:00,99.88,100.21,99.88,100.14,33552.0,99.88,100.21,99.88,100.14,33552.0
2019-10-08 14:50:00,100.15,100.15,99.17,99.95,67493.0,100.15,100.15,99.17,99.95,67493.0
2019-10-08 15:00:00,99.99,100.09,99.59,99.84,108325.0,99.99,100.09,99.59,99.84,108325.0
2019-10-08 15:10:00,99.85,100.06,99.8,100.03,67257.0,99.85,100.06,99.8,100.03,67257.0
2019-10-08 15:20:00,100.04,100.05,99.9,99.98,77165.0,100.04,100.05,99.9,99.98,77165.0
2019-10-08 15:30:00,99.98,100.07,99.89,100.0,137495.0,99.98,100.07,99.89,100.0,137495.0
2019-10-08 15:40:00,100.01,100.04,99.51,99.57,109916.0,100.01,100.04,99.51,99.57,109916.0
2019-10-08 15:50:00,99.54,99.71,99.36,99.51,244455.0,99.54,99.71,99.36,99.51,244455.0
2019-10-09 09:30:00,100.29,100.63,99.2,100.1,232620.0,100.29,100.63,99.2,100.1,232620.0
2019-10-09 09:40:00,100.01,100.06,99.36,99.6,71864.0,100.01,100.06,99.36,99.6,71864.0
2019-10-09 09:50:00,99.62,99.76,99.4,99.65,114414.0,99.62,99.76,99.4,99.65,114414.0
2019-10-09 10:00:00,99.65,100.02,99.61,99.8,79731.0,99.65,100.02,99.61,99.8,79731.0
2019-10-09 10:10:00,99.83,99.98,99.4,99.83,95023.0,99.83,99.98,99.4,99.83,95023.0
2019-10-09 10:20:00,99.84,100.03,99.8,99.95,62080.0,99.84,100.03,99.8,99.95,62080.0
2019-10-09 10:30:00,99.93,99.99,99.71,99.8,68220.0,99.93,99.99,99.71,99.8,68220.0
2019-10-09 10:40:00,99.8,99.83,99.43,99.5,65075.0,99.8,99.83,99.43,99.5,65075.0
2019-10-09 10:50:00,99.49,99.6,99.44,99.5,62713.0,99.49,99.6,99.44,99.5,62713.0
2019-10-09 11:00:00,99.52,99.59,99.28,99.31,54943.0,99.52,99.59,99.28,99.31,54943.0
2019-10-09 11:10:00,99.31,99.36,99.09,99.16,61472.0,99.31,99.36,99.09,99.16,61472.0
2019-10-09 11:20:00,99.15,99.16,98.92,98.98,86058.0,99.15,99.16,98.92,98.98,86058.0
2019-10-09 11:30:00,98.98,99.01,98.67,98.74,103992.0,98.98,99.01,98.67,98.74,103992.0
2019-10-09 11:40:00,98.74,98.95,98.74,98.85,88733.0,98.74,98.95,98.74,98.85,88733.0
2019-10-09 11:50:00,98.84,98.87,98.55,98.61,62406.0,98.84,98.87,98.55,98.61,62406.0
2019-10-09 12:00:00,98.62,98.85,98.61,98.77,88557.0,98.62,98.85,98.61,98.77,88557.0
2019-10-09 12:10:00,98.77,99.22,98.71,99.14,71221.0,98.77,99.22,98.71,99.14,71221.0
2019-10-09 12:20:00,99.15,99.25,99.07,99.17,43248.0,99.15,99.25,99.07,99.17,43248.0
2019-10-09 12:30:00,99.17,99.3,99.13,99.22,43167.0,99.17,99.3,99.13,99.22,43167.0
2019-10-09 12:40:00,99.22,99.27,99.12,99.22,79081.0,99.22,99.27,99.12,99.22,79081.0
2019-10-09 12:50:00,99.22,99.29,99.16,99.24,30902.0,99.22,99.29,99.16,99.24,30902.0
2019-10-09 13:00:00,99.28,99.54,99.23,99.39,76063.0,99.28,99.54,99.23,99.39,76063.0
2019-10-09 13:10:00,99.36,99.53,99.35,99.39,39011.0,99.36,99.53,99.35,99.39,39011.0
2019-10-09 13:20:00,99.39,99.66,99.36,99.63,43308.0,99.39,99.66,99.36,99.63,43308.0
2019-10-09 13:30:00,99.64,99.99,99.64,99.97,40722.0,99.64,99.99,99.64,99.97,40722.0
2019-10-09 13:40:00,99.96,100.08,99.95,100.06,28402.0,99.96,100.08,99.95,100.06,28402.0
2019-10-09 13:50:00,100.08,100.16,99.99,100.08,31538.0,100.08,100.16,99.99,100.08,31538.0
2019-10-09 14:00:00,100.08,100.08,99.85,100.02,37453.0,100.08,100.08,99.85,100.02,37453.0
2019-10-09 14:10:00,100.03,100.03,99.88,99.97,47074.0,100.03,100.03,99.88,99.97,47074.0
2019-10-09 14:20:00,99.97,100.0,99.8,100.0,32766.0,99.97,100.0,99.8,100.0,32766.0
2019-10-09 14:30:00,100.02,100.06,99.94,99.96,24070.0,100.02,100.06,99.94,99.96,24070.0
2019-10-09 14:40:00,99.94,100.14,99.94,100.13,26211.0,99.94,100.14,99.94,100.13,26211.0
2019-10-09 14:50:00,100.11,100.2,100.0,100.0,22773.0,100.11,100.2,100.0,100.0,22773.0
2019-10-09 15:00:00,99.99,100.09,99.96,100.09,29735.0,99.99,100.09,99.96,100.09,29735.0
2019-10-09 15:10:00,100.07,100.25,100.06,100.14,32887.0,100.07,100.25,100.06,100.14,32887.0
2019-10-09 15:20:00,100.14,100.14,99.97,100.12,39663.0,100.14,100.14,99.97,100.12,39663.0
2019-10-09 15:30:00,100.12,100.23,100.03,100.23,96637.0,100.12,100.23,100.03,100.23,96637.0
2019-10-09 15:40:00,100.21,100.22,99.76,99.81,125094.0,100.21,100.22,99.76,99.81,125094.0
2019-10-09 15:50:00,99.83,100.12,99.72,99.89,182796.0,99.83,100.12,99.72,99.89,182796.0
2019-10-10 09:30:00,100.79,102.94,100.26,102.52,285629.0,100.79,102.94,100.26,102.52,285629.0
2019-10-10 09:40:00,102.53,102.85,101.96,102.85,113505.0,102.53,102.85,101.96,102.85,113505.0
2019-10-10 09:50:00,102.82,103.47,102.8,103.23,124520.0,102.82,103.47,102.8,103.23,124520.0
2019-10-10 10:00:00,103.25,104.1,103.08,103.33,270684.0,103.25,104.1,103.08,103.33,270684.0
2019-10-10 10:10:00,103.34,103.8,103.33,103.58,77104.0,103.34,103.8,103.33,103.58,77104.0
2019-10-10 10:20:00,103.56,103.59,103.2,103.59,58490.0,103.56,103.59,103.2,103.59,58490.0
2019-10-10 10:30:00,103.59,103.72,103.17,103.59,68367.0,103.59,103.72,103.17,103.59,68367.0
2019-10-10 10:40:00,103.59,103.68,103.45,103.52,69344.0,103.59,103.68,103.45,103.52,69344.0
2019-10-10 10:50:00,103.51,103.88,103.43,103.85,55066.0,103.51,103.88,103.43,103.85,55066.0
2019-10-10 11:00:00,103.85,103.88,103.29,103.63,59338.0,103.85,103.88,103.29,103.63,59338.0
2019-10-10 11:10:00,103.61,103.92,103.59,103.92,33354.0,103.61,103.92,103.59,103.92,33354.0
2019-10-10 11:20:00,103.95,103.99,103.47,103.57,64790.0,103.95,103.99,103.47,103.57,64790.0
2019-10-10 11:30:00,103.58,103.97,103.55,103.93,41549.0,103.58,103.97,103.55,103.93,41549.0
2019-10-10 11:40:00,103.93,104.44,103.85,104.4,115821.0,103.93,104.44,103.85,104.4,115821.0
2019-10-10 11:50:00,104.4,104.74,104.15,104.17,156496.0,104.4,104.74,104.15,104.17,156496.0
2019-10-10 12:00:00,104.12,104.36,104.0,104.01,40600.0,104.12,104.36,104.0,104.01,40600.0
2019-10-10 12:10:00,103.98,104.06,103.73,103.84,33455.0,103.98,104.06,103.73,103.84,33455.0
2019-10-10 12:20:00,103.83,103.93,103.65,103.66,22509.0,103.83,103.93,103.65,103.66,22509.0
2019-10-10 12:30:00,103.61,103.65,103.37,103.43,46793.0,103.61,103.65,103.37,103.43,46793.0
2019-10-10 12:40:00,103.41,103.51,103.32,103.45,63945.0,103.41,103.51,103.32,103.45,63945.0
2019-10-10 12:50:00,103.5,103.5,103.3,103.3,18332.0,103.5,103.5,103.3,103.3,18332.0
2019-10-10 13:00:00,103.29,103.34,102.92,103.23,105052.0,103.29,103.34,102.92,103.23,105052.0
2019-10-10 13:10:00,103.23,103.29,103.14,103.14,21892.0,103.23,103.29,103.14,103.14,21892.0
2019-10-10 13:20:00,103.17,103.38,103.17,103.29,36488.0,103.17,103.38,103.17,103.29,36488.0
2019-10-10 13:30:00,103.27,103.28,103.08,103.28,30541.0,103.27,103.28,103.08,103.28,30541.0
2019-10-10 13:40:00,103.29,103.37,103.11,103.23,46583.0,103.29,103.37,103.11,103.23,46583.0
2019-10-10 13:50:00,103.23,103.5,103.22,103.35,35317.0,103.23,103.5,103.22,103.35,35317.0
2019-10-10 14:00:00,103.37,103.46,102.73,103.07,52194.0,103.37,103.46,102.73,103.07,52194.0
2019-10-10 14:10:00,103.03,103.52,103.01,103.47,22971.0,103.03,103.52,103.01,103.47,22971.0
2019-10-10 14:20:00,103.42,103.51,103.27,103.44,16486.0,103.42,103.51,103.27,103.44,16486.0
2019-10-10 14:30:00,103.43,103.62,103.39,103.61,18480.0,103.43,103.62,103.39,103.61,18480.0
2019-10-10 14:40:00,103.58,103.65,103.46,103.65,14545.0,103.58,103.65,103.46,103.65,14545.0
2019-10-10 14:50:00,103.66,103.76,103.51,103.64,17160.0,103.66,103.76,103.51,103.64,17160.0
2019-10-10 15:00:00,103.64,103.72,103.61,103.64,16706.0,103.64,103.72,103.61,103.64,16706.0
2019-10-10 15:10:00,103.62,104.02,103.62,103.87,39117.0,103.62,104.02,103.62,103.87,39117.0
2019-10-10 15:20:00,103.87,103.99,103.77,103.96,22695.0,103.87,103.99,103.77,103.96,22695.0
2019-10-10 15:30:00,103.99,104.02,103.81,103.85,39375.0,103.99,104.02,103.81,103.85,39375.0
2019-10-10 15:40:00,103.84,103.91,103.73,103.81,76531.0,103.84,103.91,103.73,103.81,76531.0
2019-10-10 15:50:00,103.83,104.06,103.6,103.81,182694.0,103.83,104.06,103.6,103.81,182694.0
2019-10-11 09:30:00,105.97,106.38,105.45,105.88,195220.0,105.97,106.38,105.45,105.88,195220.0
2019-10-11 09:40:00,105.83,106.73,105.75,106.44,150617.0,105.83,106.73,105.75,106.44,150617.0
2019-10-11 09:50:00,106.51,107.13,106.51,106.94,198052.0,106.51,107.13,106.51,106.94,198052.0
2019-10-11 10:00:00,106.98,107.3,106.55,106.55,91394.0,106.98,107.3,106.55,106.55,91394.0
2019-10-11 10:10:00,106.55,106.6,105.86,106.21,77482.0,106.55,106.6,105.86,106.21,77482.0
2019-10-11 10:20:00,106.23,106.4,106.14,106.32,45043.0,106.23,106.4,106.14,106.32,45043.0
2019-10-11 10:30:00,106.35,106.55,106.03,106.06,45775.0,106.35,106.55,106.03,106.06,45775.0
2019-10-11 10:40:00,106.06,106.11,105.9,106.0,40919.0,106.06,106.11,105.9,106.0,40919.0
2019-10-11 10:50:00,105.96,106.24,105.96,106.22,45584.0,105.96,106.24,105.96,106.22,45584.0
2019-10-11 11:00:00,106.23,106.55,106.18,106.34,48049.0,106.23,106.55,106.18,106.34,48049.0
2019-10-11 11:10:00,106.32,106.48,106.11,106.11,37895.0,106.32,106.48,106.11,106.11,37895.0
2019-10-11 11:20:00,106.08,106.12,105.54,105.77,72519.0,106.08,106.12,105.54,105.77,72519.0
2019-10-11 11:30:00,105.78,106.26,105.72,105.96,62633.0,105.78,106.26,105.72,105.96,62633.0
2019-10-11 11:40:00,105.94,106.1,105.33,105.33,89263.0,105.94,106.1,105.33,105.33,89263.0
2019-10-11 11:50:00,105.31,105.49,105.17,105.4,49362.0,105.31,105.49,105.17,105.4,49362.0
2019-10-11 12:00:00,105.38,105.5,104.71,104.75,111366.0,105.38,105.5,104.71,104.75,111366.0
2019-10-11 12:10:00,104.75,105.21,104.69,104.95,69030.0,104.75,105.21,104.69,104.95,69030.0
2019-10-11 12:20:00,104.95,105.03,104.73,104.87,43993.0,104.95,105.03,104.73,104.87,43993.0
2019-10-11 12:30:00,104.89,104.91,104.11,104.51,194681.0,104.89,104.91,104.11,104.51,194681.0
2019-10-11 12:40:00,104.54,104.68,104.5,104.55,32563.0,104.54,104.68,104.5,104.55,32563.0
2019-10-11 12:50:00,104.51,104.89,104.51,104.86,39442.0,104.51,104.89,104.51,104.86,39442.0
2019-10-11 13:00:00,104.85,105.06,104.79,104.98,28796.0,104.85,105.06,104.79,104.98,28796.0
2019-10-11 13:10:00,104.98,105.1,104.93,105.05,21829.0,104.98,105.1,104.93,105.05,21829.0
2019-10-11 13:20:00,105.05,105.4,104.93,105.23,54224.0,105.05,105.4,104.93,105.23,54224.0
2019-10-11 13:30:00,105.08,105.21,104.91,104.97,36206.0,105.08,105.21,104.91,104.97,36206.0
2019-10-11 13:40:00,105.03,105.12,105.0,105.01,20879.0,105.03,105.12,105.0,105.01,20879.0
2019-10-11 13:50:00,105.01,105.3,105.01,105.23,27929.0,105.01,105.3,105.01,105.23,27929.0
2019-10-11 14:00:00,105.24,105.27,105.14,105.24,24041.0,105.24,105.27,105.14,105.24,24041.0
2019-10-11 14:10:00,105.24,105.25,105.06,105.17,17177.0,105.24,105.25,105.06,105.17,17177.0
2019-10-11 14:20:00,105.17,105.39,105.1,105.27,16268.0,105.17,105.39,105.1,105.27,16268.0
2019-10-11 14:30:00,105.28,105.29,105.16,105.23,23290.0,105.28,105.29,105.16,105.23,23290.0
2019-10-11 14:40:00,105.23,105.25,105.09,105.11,26046.0,105.23,105.25,105.09,105.11,26046.0
2019-10-11 14:50:00,105.11,105.18,105.06,105.17,22677.0,105.11,105.18,105.06,105.17,22677.0
2019-10-11 15:00:00,105.15,105.23,105.08,105.2,24394.0,105.15,105.23,105.08,105.2,24394.0
2019-10-11 15:10:00,105.17,105.19,104.93,104.95,30766.0,105.17,105.19,104.93,104.95,30766.0
2019-10-11 15:20:00,104.93,105.09,104.84,105.03,36806.0,104.93,105.09,104.84,105.03,36806.0
2019-10-11 15:30:00,105.03,105.36,104.84,105.28,100237.0,105.03,105.36,104.84,105.28,100237.0
2019-10-11 15:40:00,105.35,105.75,104.76,105.01,252765.0,105.35,105.75,104.76,105.01,252765.0
2019-10-11 15:50:00,104.96,104.99,104.42,104.63,356007.0,104.96,104.99,104.42,104.63,356007.0
2019-10-14 09:30:00,104.51,105.09,104.32,104.39,102168.0,104.51,105.09,104.32,104.39,102168.0
2019-10-14 09:40:00,104.39,105.38,104.32,105.38,53623.0,104.39,105.38,104.32,105.38,53623.0
2019-10-14 09:50:00,105.4,105.44,104.75,105.06,60473.0,105.4,105.44,104.75,105.06,60473.0
2019-10-14 10:00:00,105.11,105.21,104.83,105.04,37864.0,105.11,105.21,104.83,105.04,37864.0
2019-10-14 10:10:00,105.0,105.01,104.51,104.61,52069.0,105.0,105.01,104.51,104.61,52069.0
2019-10-14 10:20:00,104.63,104.68,104.44,104.48,30198.0,104.63,104.68,104.44,104.48,30198.0
2019-10-14 10:30:00,104.47,104.66,104.47,104.64,20767.0,104.47,104.66,104.47,104.64,20767.0
2019-10-14 10:40:00,104.65,104.67,104.52,104.59,24392.0,104.65,104.67,104.52,104.59,24392.0
2019-10-14 10:50:00,104.61,104.72,104.58,104.68,30018.0,104.61,104.72,104.58,104.68,30018.0
2019-10-14 11:00:00,104.69,104.77,104.58,104.72,18331.0,104.69,104.77,104.58,104.72,18331.0
2019-10-14 11:10:00,104.68,105.14,104.57,105.11,31035.0,104.68,105.14,104.57,105.11,31035.0
2019-10-14 11:20:00,105.12,105.34,105.01,105.21,36031.0,105.12,105.34,105.01,105.21,36031.0
2019-10-14 11:30:00,105.23,105.74,105.23,105.66,50117.0,105.23,105.74,105.23,105.66,50117.0
2019-10-14 11:40:00,105.69,105.8,105.67,105.72,26379.0,105.69,105.8,105.67,105.72,26379.0
2019-10-14 11:50:00,105.72,105.75,105.54,105.66,24123.0,105.72,105.75,105.54,105.66,24123.0
2019-10-14 12:00:00,105.68,105.73,105.58,105.64,21672.0,105.68,105.73,105.58,105.64,21672.0
2019-10-14 12:10:00,105.61,105.72,105.52,105.56,18610.0,105.61,105.72,105.52,105.56,18610.0
2019-10-14 12:20:00,105.58,105.58,105.34,105.42,29822.0,105.58,105.58,105.34,105.42,29822.0
2019-10-14 12:30:00,105.43,105.48,105.32,105.46,20740.0,105.43,105.48,105.32,105.46,20740.0
2019-10-14 12:40:00,105.45,105.52,105.43,105.49,11757.0,105.45,105.52,105.43,105.49,11757.0
2019-10-14 12:50:00,105.51,105.51,105.39,105.47,15699.0,105.51,105.51,105.39,105.47,15699.0
2019-10-14 13:00:00,105.46,105.58,105.41,105.54,20904.0,105.46,105.58,105.41,105.54,20904.0
2019-10-14 13:10:00,105.54,105.56,105.4,105.44,12320.0,105.54,105.56,105.4,105.44,12320.0
2019-10-14 13:20:00,105.45,105.62,105.42,105.6,17176.0,105.45,105.62,105.42,105.6,17176.0
2019-10-14 13:30:00,105.56,105.56,105.37,105.37,24631.0,105.56,105.56,105.37,105.37,24631.0
2019-10-14 13:40:00,105.42,105.49,105.37,105.44,20569.0,105.42,105.49,105.37,105.44,20569.0
2019-10-14 13:50:00,105.46,105.47,105.35,105.46,23413.0,105.46,105.47,105.35,105.46,23413.0
2019-10-14 14:00:00,105.45,105.51,105.39,105.43,9906.0,105.45,105.51,105.39,105.43,9906.0
2019-10-14 14:10:00,105.43,105.59,105.39,105.52,20478.0,105.43,105.59,105.39,105.52,20478.0
2019-10-14 14:20:00,105.52,105.54,105.46,105.51,7751.0,105.52,105.54,105.46,105.51,7751.0
2019-10-14 14:30:00,105.5,105.54,105.43,105.47,17039.0,105.5,105.54,105.43,105.47,17039.0
2019-10-14 14:40:00,105.47,105.48,105.39,105.42,15522.0,105.47,105.48,105.39,105.42,15522.0
2019-10-14 14:50:00,105.44,105.45,105.39,105.42,16435.0,105.44,105.45,105.39,105.42,16435.0
2019-10-14 15:00:00,105.41,105.46,105.37,105.43,13938.0,105.41,105.46,105.37,105.43,13938.0
2019-10-14 15:10:00,105.44,105.45,105.36,105.45,14831.0,105.44,105.45,105.36,105.45,14831.0
2019-10-14 15:20:00,105.44,105.49,105.4,105.41,13763.0,105.44,105.49,105.4,105.41,13763.0
2019-10-14 15:30:00,105.42,105.51,105.37,105.42,33982.0,105.42,105.51,105.37,105.42,33982.0
2019-10-14 15:40:00,105.42,105.44,105.21,105.4,63373.0,105.42,105.44,105.21,105.4,63373.0
2019-10-14 15:50:00,105.4,105.5,105.38,105.44,136781.0,105.4,105.5,105.38,105.44,136781.0
2019-10-15 09:30:00,105.54,106.72,105.43,106.63,113655.0,105.54,106.72,105.43,106.63,113655.0
2019-10-15 09:40:00,106.54,106.74,106.39,106.7,35538.0,106.54,106.74,106.39,106.7,35538.0
2019-10-15 09:50:00,106.72,107.2,106.63,107.05,177823.0,106.72,107.2,106.63,107.05,177823.0
2019-10-15 10:00:00,107.08,107.35,106.88,107.07,102777.0,107.08,107.35,106.88,107.07,102777.0
2019-10-15 10:10:00,106.98,107.29,106.87,107.07,40035.0,106.98,107.29,106.87,107.07,40035.0
2019-10-15 10:20:00,107.03,107.14,106.88,107.03,57229.0,107.03,107.14,106.88,107.03,57229.0
2019-10-15 10:30:00,107.05,107.73,106.94,107.63,208005.0,107.05,107.73,106.94,107.63,208005.0
2019-10-15 10:40:00,107.65,107.88,107.56,107.75,71039.0,107.65,107.88,107.56,107.75,71039.0
2019-10-15 10:50:00,107.72,107.89,107.6,107.89,52885.0,107.72,107.89,107.6,107.89,52885.0
2019-10-15 11:00:00,107.9,107.9,107.72,107.73,29900.0,107.9,107.9,107.72,107.73,29900.0
2019-10-15 11:10:00,107.73,107.81,107.56,107.8,40127.0,107.73,107.81,107.56,107.8,40127.0
2019-10-15 11:20:00,107.79,107.8,107.47,107.66,35582.0,107.79,107.8,107.47,107.66,35582.0
2019-10-15 11:30:00,107.66,107.95,107.48,107.95,42847.0,107.66,107.95,107.48,107.95,42847.0
2019-10-15 11:40:00,107.9,107.99,107.58,107.74,56257.0,107.9,107.99,107.58,107.74,56257.0
2019-10-15 11:50:00,107.75,107.95,107.68,107.74,21906.0,107.75,107.95,107.68,107.74,21906.0
2019-10-15 12:00:00,107.74,107.83,107.7,107.75,19716.0,107.74,107.83,107.7,107.75,19716.0
2019-10-15 12:10:00,107.73,108.0,107.72,107.92,25822.0,107.73,108.0,107.72,107.92,25822.0
2019-10-15 12:20:00,107.93,107.95,107.68,107.75,19655.0,107.93,107.95,107.68,107.75,19655.0
2019-10-15 12:30:00,107.75,107.81,107.69,107.81,20359.0,107.75,107.81,107.69,107.81,20359.0
2019-10-15 12:40:00,107.81,107.81,107.69,107.77,11796.0,107.81,107.81,107.69,107.77,11796.0
2019-10-15 12:50:00,107.78,107.92,107.78,107.82,14439.0,107.78,107.92,107.78,107.82,14439.0
2019-10-15 13:00:00,107.84,108.0,107.84,107.94,23410.0,107.84,108.0,107.84,107.94,23410.0
2019-10-15 13:10:00,107.94,108.0,107.84,107.94,37708.0,107.94,108.0,107.84,107.94,37708.0
2019-10-15 13:20:00,107.95,108.0,107.88,107.96,22136.0,107.95,108.0,107.88,107.96,22136.0
2019-10-15 13:30:00,107.97,108.05,107.94,108.0,27936.0,107.97,108.05,107.94,108.0,27936.0
2019-10-15 13:40:00,108.0,108.01,107.66,107.71,24311.0,108.0,108.01,107.66,107.71,24311.0
2019-10-15 13:50:00,107.72,107.77,107.56,107.59,17557.0,107.72,107.77,107.56,107.59,17557.0
2019-10-15 14:00:00,107.59,107.59,107.44,107.45,19077.0,107.59,107.59,107.44,107.45,19077.0
2019-10-15 14:10:00,107.47,107.57,107.45,107.57,14266.0,107.47,107.57,107.45,107.57,14266.0
2019-10-15 14:20:00,107.55,107.63,107.49,107.54,10027.0,107.55,107.63,107.49,107.54,10027.0
2019-10-15 14:30:00,107.54,107.61,107.49,107.53,12006.0,107.54,107.61,107.49,107.53,12006.0
2019-10-15 14:40:00,107.52,107.57,107.38,107.4,11717.0,107.52,107.57,107.38,107.4,11717.0
2019-10-15 14:50:00,107.41,107.45,107.2,107.23,16153.0,107.41,107.45,107.2,107.23,16153.0
2019-10-15 15:00:00,107.23,107.24,107.01,107.02,25911.0,107.23,107.24,107.01,107.02,25911.0
2019-10-15 15:10:00,107.02,107.08,106.98,107.0,21813.0,107.02,107.08,106.98,107.0,21813.0
2019-10-15 15:20:00,107.02,107.15,106.95,107.15,26629.0,107.02,107.15,106.95,107.15,26629.0
2019-10-15 15:30:00,107.13,107.21,107.01,107.1,43608.0,107.13,107.21,107.01,107.1,43608.0
2019-10-15 15:40:00,107.1,107.26,107.07,107.12,60997.0,107.1,107.26,107.07,107.12,60997.0
2019-10-15 15:50:00,107.11,107.35,107.08,107.19,155417.0,107.11,107.35,107.08,107.19,155417.0
2019-10-16 09:30:00,107.18,108.94,107.04,108.14,164031.0,107.18,108.94,107.04,108.14,164031.0
2019-10-16 09:40:00,108.14,108.79,108.11,108.7,76149.0,108.14,108.79,108.11,108.7,76149.0
2019-10-16 09:50:00,108.69,108.82,108.16,108.16,46385.0,108.69,108.82,108.16,108.16,46385.0
2019-10-16 10:00:00,108.22,108.53,108.06,108.42,95329.0,108.22,108.53,108.06,108.42,95329.0
2019-10-16 10:10:00,108.37,109.09,108.36,109.04,193934.0,108.37,109.09,108.36,109.04,193934.0
2019-10-16 10:20:00,109.06,109.33,108.95,108.99,165953.0,109.06,109.33,108.95,108.99,165953.0
2019-10-16 10:30:00,109.0,109.03,108.86,108.96,44701.0,109.0,109.03,108.86,108.96,44701.0
2019-10-16 10:40:00,108.96,108.96,108.4,108.43,43168.0,108.96,108.96,108.4,108.43,43168.0
2019-10-16 10:50:00,108.46,108.78,108.36,108.78,32132.0,108.46,108.78,108.36,108.78,32132.0
2019-10-16 11:00:00,108.7,108.83,108.52,108.56,22516.0,108.7,108.83,108.52,108.56,22516.0
2019-10-16 11:10:00,108.59,108.62,108.25,108.45,63713.0,108.59,108.62,108.25,108.45,63713.0
2019-10-16 11:20:00,108.49,108.55,108.3,108.52,26542.0,108.49,108.55,108.3,108.52,26542.0
2019-10-16 11:30:00,108.55,108.72,108.42,108.43,29374.0,108.55,108.72,108.42,108.43,29374.0
2019-10-16 11:40:00,108.41,108.76,108.38,108.76,30218.0,108.41,108.76,108.38,108.76,30218.0
2019-10-16 11:50:00,108.75,108.81,108.64,108.72,20945.0,108.75,108.81,108.64,108.72,20945.0
2019-10-16 12:00:00,108.73,108.92,108.58,108.71,38016.0,108.73,108.92,108.58,108.71,38016.0
2019-10-16 12:10:00,108.74,108.8,108.47,108.49,18907.0,108.74,108.8,108.47,108.49,18907.0
2019-10-16 12:20:00,108.47,108.67,108.47,108.65,19350.0,108.47,108.67,108.47,108.65,19350.0
2019-10-16 12:30:00,108.63,108.77,108.6,108.66,25924.0,108.63,108.77,108.6,108.66,25924.0
2019-10-16 12:40:00,108.68,108.68,108.43,108.45,17899.0,108.68,108.68,108.43,108.45,17899.0
2019-10-16 12:50:00,108.44,108.44,108.33,108.39,24662.0,108.44,108.44,108.33,108.39,24662.0
2019-10-16 13:00:00,108.43,108.47,108.21,108.25,26901.0,108.43,108.47,108.21,108.25,26901.0
2019-10-16 13:10:00,108.23,108.39,108.18,108.32,42970.0,108.23,108.39,108.18,108.32,42970.0
2019-10-16 13:20:00,108.33,108.42,108.26,108.33,43735.0,108.33,108.42,108.26,108.33,43735.0
2019-10-16 13:30:00,108.33,108.41,108.03,108.03,68834.0,108.33,108.41,108.03,108.03,68834.0
2019-10-16 13:40:00,108.04,108.04,107.66,107.67,41144.0,108.04,108.04,107.66,107.67,41144.0
2019-10-16 13:50:00,107.69,107.89,107.69,107.86,34284.0,107.69,107.89,107.69,107.86,34284.0
2019-10-16 14:00:00,107.8,107.96,107.78,107.86,30523.0,107.8,107.96,107.78,107.86,30523.0
2019-10-16 14:10:00,107.88,107.95,107.76,107.82,15700.0,107.88,107.95,107.76,107.82,15700.0
2019-10-16 14:20:00,107.84,107.89,107.69,107.79,39059.0,107.84,107.89,107.69,107.79,39059.0
2019-10-16 14:30:00,107.8,107.94,107.74,107.9,16009.0,107.8,107.94,107.74,107.9,16009.0
2019-10-16 14:40:00,107.9,108.17,107.89,108.13,38769.0,107.9,108.17,107.89,108.13,38769.0
2019-10-16 14:50:00,108.12,108.25,108.06,108.23,43829.0,108.12,108.25,108.06,108.23,43829.0
2019-10-16 15:00:00,108.25,108.28,108.08,108.13,19969.0,108.25,108.28,108.08,108.13,19969.0
2019-10-16 15:10:00,108.17,108.17,108.03,108.14,45228.0,108.17,108.17,108.03,108.14,45228.0
2019-10-16 15:20:00,108.11,108.31,108.09,108.27,23390.0,108.11,108.31,108.09,108.27,23390.0
2019-10-16 15:30:00,108.26,108.32,108.16,108.21,34503.0,108.26,108.32,108.16,108.21,34503.0
2019-10-16 15:40:00,108.21,108.21,108.05,108.11,57893.0,108.21,108.21,108.05,108.11,57893.0
2019-10-16 15:50:00,108.12,108.37,108.09,108.26,232651.0,108.12,108.37,108.09,108.26,232651.0
2019-10-17 09:30:00,108.86,109.23,107.61,107.62,161487.0,108.86,109.23,107.61,107.62,161487.0
2019-10-17 09:40:00,107.61,107.81,107.32,107.37,56902.0,107.61,107.81,107.32,107.37,56902.0
2019-10-17 09:50:00,107.42,107.42,106.62,106.8,107838.0,107.42,107.42,106.62,106.8,107838.0
2019-10-17 10:00:00,106.79,107.37,106.73,107.37,64590.0,106.79,107.37,106.73,107.37,64590.0
2019-10-17 10:10:00,107.41,107.75,107.24,107.7,28298.0,107.41,107.75,107.24,107.7,28298.0
2019-10-17 10:20:00,107.7,107.75,107.21,107.3,24694.0,107.7,107.75,107.21,107.3,24694.0
2019-10-17 10:30:00,107.33,107.39,107.16,107.3,31136.0,107.33,107.39,107.16,107.3,31136.0
2019-10-17 10:40:00,107.36,107.37,107.1,107.19,40097.0,107.36,107.37,107.1,107.19,40097.0
2019-10-17 10:50:00,107.15,107.37,107.05,107.35,32360.0,107.15,107.37,107.05,107.35,32360.0
2019-10-17 11:00:00,107.29,107.34,107.01,107.28,34340.0,107.29,107.34,107.01,107.28,34340.0
2019-10-17 11:10:00,107.23,107.5,107.2,107.46,18558.0,107.23,107.5,107.2,107.46,18558.0
2019-10-17 11:20:00,107.44,107.58,107.35,107.54,17469.0,107.44,107.58,107.35,107.54,17469.0
2019-10-17 11:30:00,107.57,107.61,107.46,107.61,18020.0,107.57,107.61,107.46,107.61,18020.0
2019-10-17 11:40:00,107.59,107.68,107.52,107.56,16372.0,107.59,107.68,107.52,107.56,16372.0
2019-10-17 11:50:00,107.5,107.5,107.24,107.26,16967.0,107.5,107.5,107.24,107.26,16967.0
2019-10-17 12:00:00,107.31,107.36,107.18,107.36,15449.0,107.31,107.36,107.18,107.36,15449.0
2019-10-17 12:10:00,107.36,107.36,107.16,107.26,26311.0,107.36,107.36,107.16,107.26,26311.0
2019-10-17 12:20:00,107.26,107.26,107.13,107.18,23357.0,107.26,107.26,107.13,107.18,23357.0
2019-10-17 12:30:00,107.18,107.25,107.1,107.16,35873.0,107.18,107.25,107.1,107.16,35873.0
2019-10-17 12:40:00,107.18,107.32,107.15,107.32,34438.0,107.18,107.32,107.15,107.32,34438.0
2019-10-17 12:50:00,107.33,107.35,107.18,107.25,11569.0,107.33,107.35,107.18,107.25,11569.0
2019-10-17 13:00:00,107.21,107.29,107.18,107.28,28995.0,107.21,107.29,107.18,107.28,28995.0
2019-10-17 13:10:00,107.26,107.49,107.24,107.44,27813.0,107.26,107.49,107.24,107.44,27813.0
2019-10-17 13:20:00,107.43,107.46,107.34,107.43,11379.0,107.43,107.46,107.34,107.43,11379.0
2019-10-17 13:30:00,107.43,107.56,107.43,107.52,19311.0,107.43,107.56,107.43,107.52,19311.0
2019-10-17 13:40:00,107.49,107.5,107.39,107.5,15046.0,107.49,107.5,107.39,107.5,15046.0
2019-10-17 13:50:00,107.49,107.49,107.36,107.45,24856.0,107.49,107.49,107.36,107.45,24856.0
2019-10-17 14:00:00,107.47,107.47,107.34,107.36,38424.0,107.47,107.47,107.34,107.36,38424.0
2019-10-17 14:10:00,107.38,107.45,107.32,107.45,16780.0,107.38,107.45,107.32,107.45,16780.0
2019-10-17 14:20:00,107.44,107.55,107.43,107.48,21910.0,107.44,107.55,107.43,107.48,21910.0
2019-10-17 14:30:00,107.5,107.5,107.39,107.47,22370.0,107.5,107.5,107.39,107.47,22370.0
2019-10-17 14:40:00,107.47,107.52,107.39,107.51,18273.0,107.47,107.52,107.39,107.51,18273.0
2019-10-17 14:50:00,107.51,107.56,107.46,107.53,10912.0,107.51,107.56,107.46,107.53,10912.0
2019-10-17 15:00:00,107.53,107.57,107.42,107.46,17679.0,107.53,107.57,107.42,107.46,17679.0
2019-10-17 15:10:00,107.45,107.53,107.42,107.5,20924.0,107.45,107.53,107.42,107.5,20924.0
2019-10-17 15:20:00,107.51,107.58,107.46,107.57,22353.0,107.51,107.58,107.46,107.57,22353.0
2019-10-17 15:30:00,107.57,107.65,107.47,107.49,25783.0,107.57,107.65,107.47,107.49,25783.0
2019-10-17 15:40:00,107.5,107.5,107.39,107.43,50924.0,107.5,107.5,107.39,107.43,50924.0
2019-10-17 15:50:00,107.42,107.72,107.4,107.7,197945.0,107.42,107.72,107.4,107.7,197945.0
2019-10-18 09:30:00,107.48,108.09,107.38,107.91,153250.0,107.48,108.09,107.38,107.91,153250.0
2019-10-18 09:40:00,107.83,107.86,107.35,107.57,21170.0,107.83,107.86,107.35,107.57,21170.0
2019-10-18 09:50:00,107.54,107.69,107.33,107.43,15891.0,107.54,107.69,107.33,107.43,15891.0
2019-10-18 10:00:00,107.44,108.06,107.43,107.55,35026.0,107.44,108.06,107.43,107.55,35026.0
2019-10-18 10:10:00,107.56,107.72,107.05,107.23,37798.0,107.56,107.72,107.05,107.23,37798.0
2019-10-18 10:20:00,107.22,107.28,106.32,106.55,41440.0,107.22,107.28,106.32,106.55,41440.0
2019-10-18 10:30:00,106.55,106.55,106.13,106.13,38411.0,106.55,106.55,106.13,106.13,38411.0
2019-10-18 10:40:00,106.15,106.17,105.7,105.83,39054.0,106.15,106.17,105.7,105.83,39054.0
2019-10-18 10:50:00,105.85,106.24,105.85,106.08,61159.0,105.85,106.24,105.85,106.08,61159.0
2019-10-18 11:00:00,106.1,106.18,105.71,105.79,85623.0,106.1,106.18,105.71,105.79,85623.0
2019-10-18 11:10:00,105.76,105.84,105.61,105.7,67688.0,105.76,105.84,105.61,105.7,67688.0
2019-10-18 11:20:00,105.68,105.75,105.14,105.19,139510.0,105.68,105.75,105.14,105.19,139510.0
2019-10-18 11:30:00,105.16,105.23,104.88,105.13,53934.0,105.16,105.23,104.88,105.13,53934.0
2019-10-18 11:40:00,105.08,105.1,104.77,104.82,34291.0,105.08,105.1,104.77,104.82,34291.0
2019-10-18 11:50:00,104.8,104.83,104.41,104.51,39513.0,104.8,104.83,104.41,104.51,39513.0
2019-10-18 12:00:00,104.49,104.88,104.44,104.79,23533.0,104.49,104.88,104.44,104.79,23533.0
2019-10-18 12:10:00,104.77,104.86,104.39,104.4,28845.0,104.77,104.86,104.39,104.4,28845.0
2019-10-18 12:20:00,104.4,104.48,104.11,104.38,35204.0,104.4,104.48,104.11,104.38,35204.0
2019-10-18 12:30:00,104.32,104.6,104.27,104.5,32639.0,104.32,104.6,104.27,104.5,32639.0
2019-10-18 12:40:00,104.46,105.0,104.44,105.0,49133.0,104.46,105.0,104.44,105.0,49133.0
2019-10-18 12:50:00,105.0,105.16,104.9,104.9,19131.0,105.0,105.16,104.9,104.9,19131.0
2019-10-18 13:00:00,104.93,105.04,104.77,105.03,31406.0,104.93,105.04,104.77,105.03,31406.0
2019-10-18 13:10:00,105.0,105.19,104.99,105.01,35994.0,105.0,105.19,104.99,105.01,35994.0
2019-10-18 13:20:00,105.0,105.0,104.7,104.74,10757.0,105.0,105.0,104.7,104.74,10757.0
2019-10-18 13:30:00,104.76,104.81,104.72,104.72,12597.0,104.76,104.81,104.72,104.72,12597.0
2019-10-18 13:40:00,104.73,104.83,104.65,104.76,14039.0,104.73,104.83,104.65,104.76,14039.0
2019-10-18 13:50:00,104.76,104.79,104.67,104.69,14292.0,104.76,104.79,104.67,104.69,14292.0
2019-10-18 14:00:00,104.72,104.79,104.6,104.65,15480.0,104.72,104.79,104.6,104.65,15480.0
2019-10-18 14:10:00,104.64,104.71,104.58,104.69,18594.0,104.64,104.71,104.58,104.69,18594.0
2019-10-18 14:20:00,104.72,104.78,104.52,104.6,20911.0,104.72,104.78,104.52,104.6,20911.0
2019-10-18 14:30:00,104.6,104.6,104.13,104.16,41159.0,104.6,104.6,104.13,104.16,41159.0
2019-10-18 14:40:00,104.18,104.21,104.05,104.07,36969.0,104.18,104.21,104.05,104.07,36969.0
2019-10-18 14:50:00,104.07,104.07,103.91,103.93,45070.0,104.07,104.07,103.91,103.93,45070.0
2019-10-18 15:00:00,103.94,104.0,103.64,103.64,47179.0,103.94,104.0,103.64,103.64,47179.0
2019-10-18 15:10:00,103.63,103.85,103.53,103.79,65081.0,103.63,103.85,103.53,103.79,65081.0
2019-10-18 15:20:00,103.79,103.98,103.75,103.98,52335.0,103.79,103.98,103.75,103.98,52335.0
2019-10-18 15:30:00,103.97,104.23,103.86,103.86,79215.0,103.97,104.23,103.86,103.86,79215.0
2019-10-18 15:40:00,103.85,103.9,103.7,103.84,114635.0,103.85,103.9,103.7,103.84,114635.0
2019-10-18 15:50:00,103.84,104.08,103.64,103.74,283045.0,103.84,104.08,103.64,103.74,283045.0
2019-10-21 09:30:00,104.57,105.45,104.05,105.29,105727.0,104.57,105.45,104.05,105.29,105727.0
2019-10-21 09:40:00,105.19,106.05,105.15,105.64,50819.0,105.19,106.05,105.15,105.64,50819.0
2019-10-21 09:50:00,105.65,106.1,105.35,105.5,36287.0,105.65,106.1,105.35,105.5,36287.0
2019-10-21 10:00:00,105.42,105.66,105.03,105.19,18034.0,105.42,105.66,105.03,105.19,18034.0
2019-10-21 10:10:00,105.22,105.39,105.07,105.21,22294.0,105.22,105.39,105.07,105.21,22294.0
2019-10-21 10:20:00,105.22,105.37,105.0,105.09,37403.0,105.22,105.37,105.0,105.09,37403.0
2019-10-21 10:30:00,105.18,105.19,104.61,104.69,20725.0,105.18,105.19,104.61,104.69,20725.0
2019-10-21 10:40:00,104.67,104.87,104.56,104.75,27402.0,104.67,104.87,104.56,104.75,27402.0
2019-10-21 10:50:00,104.75,104.86,104.63,104.69,20919.0,104.75,104.86,104.63,104.69,20919.0
2019-10-21 11:00:00,104.72,105.14,104.63,105.08,31488.0,104.72,105.14,104.63,105.08,31488.0
2019-10-21 11:10:00,105.12,105.32,105.09,105.13,25735.0,105.12,105.32,105.09,105.13,25735.0
2019-10-21 11:20:00,105.12,105.17,105.02,105.04,15173.0,105.12,105.17,105.02,105.04,15173.0
2019-10-21 11:30:00,105.04,105.05,104.82,104.94,15167.0,105.04,105.05,104.82,104.94,15167.0
2019-10-21 11:40:00,104.91,105.0,104.89,104.96,12225.0,104.91,105.0,104.89,104.96,12225.0
2019-10-21 11:50:00,104.97,105.1,104.92,105.04,19003.0,104.97,105.1,104.92,105.04,19003.0
2019-10-21 12:00:00,105.01,105.03,104.72,104.89,21095.0,105.01,105.03,104.72,104.89,21095.0
2019-10-21 12:10:00,104.88,105.02,104.85,104.89,8513.0,104.88,105.02,104.85,104.89,8513.0
2019-10-21 12:20:00,104.83,104.87,104.75,104.78,8272.0,104.83,104.87,104.75,104.78,8272.0
2019-10-21 12:30:00,104.77,104.78,104.54,104.6,11482.0,104.77,104.78,104.54,104.6,11482.0
2019-10-21 12:40:00,104.62,104.74,104.59,104.71,11405.0,104.62,104.74,104.59,104.71,11405.0
2019-10-21 12:50:00,104.7,104.77,104.46,104.46,21078.0,104.7,104.77,104.46,104.46,21078.0
2019-10-21 13:00:00,104.47,104.47,104.16,104.16,16389.0,104.47,104.47,104.16,104.16,16389.0
2019-10-21 13:10:00,104.2,104.2,103.88,103.91,35068.0,104.2,104.2,103.88,103.91,35068.0
2019-10-21 13:20:00,103.88,104.0,103.76,103.95,48164.0,103.88,104.0,103.76,103.95,48164.0
2019-10-21 13:30:00,103.95,104.02,103.87,103.9,57245.0,103.95,104.02,103.87,103.9,57245.0
2019-10-21 13:40:00,103.9,104.02,103.86,103.89,39449.0,103.9,104.02,103.86,103.89,39449.0
2019-10-21 13:50:00,103.9,104.0,103.89,103.98,17987.0,103.9,104.0,103.89,103.98,17987.0
2019-10-21 14:00:00,103.96,104.06,103.93,103.94,31695.0,103.96,104.06,103.93,103.94,31695.0
2019-10-21 14:10:00,103.93,103.95,103.7,103.7,42834.0,103.93,103.95,103.7,103.7,42834.0
2019-10-21 14:20:00,103.71,103.71,103.41,103.6,162588.0,103.71,103.71,103.41,103.6,162588.0
2019-10-21 14:30:00,103.63,103.72,103.55,103.63,42040.0,103.63,103.72,103.55,103.63,42040.0
2019-10-21 14:40:00,103.63,103.88,103.62,103.81,30997.0,103.63,103.88,103.62,103.81,30997.0
2019-10-21 14:50:00,103.85,104.09,103.83,104.09,36131.0,103.85,104.09,103.83,104.09,36131.0
2019-10-21 15:00:00,104.12,104.19,104.04,104.16,26171.0,104.12,104.19,104.04,104.16,26171.0
2019-10-21 15:10:00,104.15,104.2,104.11,104.13,18631.0,104.15,104.2,104.11,104.13,18631.0
2019-10-21 15:20:00,104.13,104.33,104.13,104.31,25951.0,104.13,104.33,104.13,104.31,25951.0
2019-10-21 15:30:00,104.31,104.41,104.24,104.36,36999.0,104.31,104.41,104.24,104.36,36999.0
2019-10-21 15:40:00,104.36,104.44,104.33,104.34,53660.0,104.36,104.44,104.33,104.34,53660.0
2019-10-21 15:50:00,104.35,104.39,104.26,104.36,100804.0,104.35,104.39,104.26,104.36,100804.0
2019-10-22 09:30:00,104.0,104.57,103.77,103.78,95925.0,104.0,104.57,103.77,103.78,95925.0
2019-10-22 09:40:00,103.73,103.73,102.94,103.18,97207.0,103.73,103.73,102.94,103.18,97207.0
2019-10-22 09:50:00,103.12,103.61,102.99,103.54,33951.0,103.12,103.61,102.99,103.54,33951.0
2019-10-22 10:00:00,103.54,103.82,103.31,103.79,38532.0,103.54,103.82,103.31,103.79,38532.0
2019-10-22 10:10:00,103.81,103.86,103.57,103.69,13611.0,103.81,103.86,103.57,103.69,13611.0
2019-10-22 10:20:00,103.7,103.81,103.67,103.71,14635.0,103.7,103.81,103.67,103.71,14635.0
2019-10-22 10:30:00,103.69,103.73,103.35,103.37,25042.0,103.69,103.73,103.35,103.37,25042.0
2019-10-22 10:40:00,103.39,103.39,103.06,103.12,24524.0,103.39,103.39,103.06,103.12,24524.0
2019-10-22 10:50:00,103.08,103.17,102.88,103.08,47954.0,103.08,103.17,102.88,103.08,47954.0
2019-10-22 11:00:00,103.07,103.43,103.07,103.16,16939.0,103.07,103.43,103.07,103.16,16939.0
2019-10-22 11:10:00,103.12,103.16,102.9,102.95,19485.0,103.12,103.16,102.9,102.95,19485.0
2019-10-22 11:20:00,102.93,103.06,102.75,102.92,42843.0,102.93,103.06,102.75,102.92,42843.0
2019-10-22 11:30:00,102.94,102.96,102.78,102.95,26076.0,102.94,102.96,102.78,102.95,26076.0
2019-10-22 11:40:00,102.9,102.99,102.85,102.88,20075.0,102.9,102.99,102.85,102.88,20075.0
2019-10-22 11:50:00,102.86,103.09,102.86,103.08,17517.0,102.86,103.09,102.86,103.08,17517.0
2019-10-22 12:00:00,103.06,103.17,103.02,103.17,11365.0,103.06,103.17,103.02,103.17,11365.0
2019-10-22 12:10:00,103.17,103.36,103.15,103.35,13025.0,103.17,103.36,103.15,103.35,13025.0
2019-10-22 12:20:00,103.37,103.67,103.2,103.67,19251.0,103.37,103.67,103.2,103.67,19251.0
2019-10-22 12:30:00,103.7,103.97,103.66,103.94,24230.0,103.7,103.97,103.66,103.94,24230.0
2019-10-22 12:40:00,103.95,103.98,103.78,103.94,25802.0,103.95,103.98,103.78,103.94,25802.0
2019-10-22 12:50:00,103.91,103.94,103.78,103.87,25111.0,103.91,103.94,103.78,103.87,25111.0
2019-10-22 13:00:00,103.87,103.87,103.63,103.87,19765.0,103.87,103.87,103.63,103.87,19765.0
2019-10-22 13:10:00,103.83,103.88,103.79,103.84,22997.0,103.83,103.88,103.79,103.84,22997.0
2019-10-22 13:20:00,103.81,103.87,103.81,103.84,21821.0,103.81,103.87,103.81,103.84,21821.0
2019-10-22 13:30:00,103.84,103.84,103.71,103.77,8680.0,103.84,103.84,103.71,103.77,8680.0
2019-10-22 13:40:00,103.77,103.8,103.53,103.57,17956.0,103.77,103.8,103.53,103.57,17956.0
2019-10-22 13:50:00,103.58,103.64,103.43,103.51,11527.0,103.58,103.64,103.43,103.51,11527.0
2019-10-22 14:00:00,103.49,103.6,103.45,103.58,12345.0,103.49,103.6,103.45,103.58,12345.0
2019-10-22 14:10:00,103.58,103.71,103.56,103.67,10152.0,103.58,103.71,103.56,103.67,10152.0
2019-10-22 14:20:00,103.67,103.72,103.42,103.48,18847.0,103.67,103.72,103.42,103.48,18847.0
2019-10-22 14:30:00,103.51,103.57,103.24,103.32,13403.0,103.51,103.57,103.24,103.32,13403.0
2019-10-22 14:40:00,103.31,103.31,103.18,103.24,11986.0,103.31,103.31,103.18,103.24,11986.0
2019-10-22 14:50:00,103.29,103.3,103.06,103.16,22024.0,103.29,103.3,103.06,103.16,22024.0
2019-10-22 15:00:00,103.19,103.35,103.19,103.33,23513.0,103.19,103.35,103.19,103.33,23513.0
2019-10-22 15:10:00,103.33,103.52,103.27,103.45,14831.0,103.33,103.52,103.27,103.45,14831.0
2019-10-22 15:20:00,103.46,103.66,103.43,103.66,21473.0,103.46,103.66,103.43,103.66,21473.0
2019-10-22 15:30:00,103.67,103.75,103.64,103.65,30077.0,103.67,103.75,103.64,103.65,30077.0
2019-10-22 15:40:00,103.65,103.7,103.49,103.6,38781.0,103.65,103.7,103.49,103.6,38781.0
2019-10-22 15:50:00,103.6,103.69,103.49,103.63,129169.0,103.6,103.69,103.49,103.63,129169.0
2019-10-23 09:30:00,102.68,104.35,102.51,104.35,123536.0,102.68,104.35,102.51,104.35,123536.0
2019-10-23 09:40:00,104.28,104.4,103.88,104.34,33103.0,104.28,104.4,103.88,104.34,33103.0
2019-10-23 09:50:00,104.28,104.4,104.12,104.16,27222.0,104.28,104.4,104.12,104.16,27222.0
2019-10-23 10:00:00,104.13,104.17,103.13,103.13,23658.0,104.13,104.17,103.13,103.13,23658.0
2019-10-23 10:10:00,103.16,103.16,102.7,103.03,30875.0,103.16,103.16,102.7,103.03,30875.0
2019-10-23 10:20:00,102.95,103.01,102.71,102.88,30438.0,102.95,103.01,102.71,102.88,30438.0
2019-10-23 10:30:00,102.84,103.07,102.65,102.76,25879.0,102.84,103.07,102.65,102.76,25879.0
2019-10-23 10:40:00,102.76,102.78,102.6,102.65,27663.0,102.76,102.78,102.6,102.65,27663.0
2019-10-23 10:50:00,102.65,102.9,102.65,102.78,16470.0,102.65,102.9,102.65,102.78,16470.0
2019-10-23 11:00:00,102.78,102.95,102.75,102.94,12840.0,102.78,102.95,102.75,102.94,12840.0
2019-10-23 11:10:00,102.92,102.96,102.8,102.94,17237.0,102.92,102.96,102.8,102.94,17237.0
2019-10-23 11:20:00,102.92,103.3,102.92,103.3,21903.0,102.92,103.3,102.92,103.3,21903.0
2019-10-23 11:30:00,103.36,103.4,103.16,103.18,17479.0,103.36,103.4,103.16,103.18,17479.0
2019-10-23 11:40:00,103.18,103.43,103.18,103.36,18175.0,103.18,103.43,103.18,103.36,18175.0
2019-10-23 11:50:00,103.37,103.4,102.97,103.03,27048.0,103.37,103.4,102.97,103.03,27048.0
2019-10-23 12:00:00,103.03,103.25,103.0,103.22,12379.0,103.03,103.25,103.0,103.22,12379.0
2019-10-23 12:10:00,103.24,103.3,103.16,103.27,14865.0,103.24,103.3,103.16,103.27,14865.0
2019-10-23 12:20:00,103.25,103.33,103.22,103.31,10138.0,103.25,103.33,103.22,103.31,10138.0
2019-10-23 12:30:00,103.33,103.56,103.3,103.51,15884.0,103.33,103.56,103.3,103.51,15884.0
2019-10-23 12:40:00,103.52,103.6,103.38,103.41,10429.0,103.52,103.6,103.38,103.41,10429.0
2019-10-23 12:50:00,103.4,103.5,103.36,103.41,18301.0,103.4,103.5,103.36,103.41,18301.0
2019-10-23 13:00:00,103.38,103.57,103.38,103.56,6666.0,103.38,103.57,103.38,103.56,6666.0
2019-10-23 13:10:00,103.53,103.53,103.33,103.34,8698.0,103.53,103.53,103.33,103.34,8698.0
2019-10-23 13:20:00,103.33,103.39,103.31,103.37,6253.0,103.33,103.39,103.31,103.37,6253.0
2019-10-23 13:30:00,103.38,103.45,103.32,103.39,6848.0,103.38,103.45,103.32,103.39,6848.0
2019-10-23 13:40:00,103.36,103.53,103.31,103.51,13089.0,103.36,103.53,103.31,103.51,13089.0
2019-10-23 13:50:00,103.51,103.63,103.34,103.42,18902.0,103.51,103.63,103.34,103.42,18902.0
2019-10-23 14:00:00,103.46,103.46,103.25,103.25,12140.0,103.46,103.46,103.25,103.25,12140.0
2019-10-23 14:10:00,103.25,103.29,103.11,103.15,12484.0,103.25,103.29,103.11,103.15,12484.0
2019-10-23 14:20:00,103.15,103.29,103.15,103.24,7854.0,103.15,103.29,103.15,103.24,7854.0
2019-10-23 14:30:00,103.22,103.36,103.21,103.3,19621.0,103.22,103.36,103.21,103.3,19621.0
2019-10-23 14:40:00,103.27,103.6,103.27,103.6,12943.0,103.27,103.6,103.27,103.6,12943.0
2019-10-23 14:50:00,103.61,103.78,103.61,103.74,12647.0,103.61,103.78,103.61,103.74,12647.0
2019-10-23 15:00:00,103.74,103.76,103.71,103.71,17691.0,103.74,103.76,103.71,103.71,17691.0
2019-10-23 15:10:00,103.72,103.8,103.68,103.78,22566.0,103.72,103.8,103.68,103.78,22566.0
2019-10-23 15:20:00,103.77,103.8,103.7,103.74,9348.0,103.77,103.8,103.7,103.74,9348.0
2019-10-23 15:30:00,103.75,103.85,103.72,103.85,36448.0,103.75,103.85,103.72,103.85,36448.0
2019-10-23 15:40:00,103.84,104.06,103.82,104.04,45339.0,103.84,104.06,103.82,104.04,45339.0
2019-10-23 15:50:00,104.04,104.18,104.0,104.15,135699.0,104.04,104.18,104.0,104.15,135699.0
2019-10-24 09:30:00,104.09,104.12,103.47,103.91,188189.0,104.09,104.12,103.47,103.91,188189.0
2019-10-24 09:40:00,103.82,104.09,103.47,103.55,54121.0,103.82,104.09,103.47,103.55,54121.0
2019-10-24 09:50:00,103.58,103.75,103.18,103.63,125416.0,103.58,103.75,103.18,103.63,125416.0
2019-10-24 10:00:00,103.6,103.98,103.49,103.6,54268.0,103.6,103.98,103.49,103.6,54268.0
2019-10-24 10:10:00,103.57,103.63,103.3,103.34,56368.0,103.57,103.63,103.3,103.34,56368.0
2019-10-24 10:20:00,103.32,103.68,103.3,103.32,52724.0,103.32,103.68,103.3,103.32,52724.0
2019-10-24 10:30:00,103.34,103.45,103.12,103.35,78710.0,103.34,103.45,103.12,103.35,78710.0
2019-10-24 10:40:00,103.36,103.46,103.25,103.3,43414.0,103.36,103.46,103.25,103.3,43414.0
2019-10-24 10:50:00,103.3,103.32,103.15,103.22,51692.0,103.3,103.32,103.15,103.22,51692.0
2019-10-24 11:00:00,103.26,103.45,103.22,103.3,58300.0,103.26,103.45,103.22,103.3,58300.0
2019-10-24 11:10:00,103.31,103.4,103.25,103.36,48033.0,103.31,103.4,103.25,103.36,48033.0
2019-10-24 11:20:00,103.36,103.42,103.24,103.32,85546.0,103.36,103.42,103.24,103.32,85546.0
2019-10-24 11:30:00,103.32,103.37,103.23,103.23,110345.0,103.32,103.37,103.23,103.23,110345.0
2019-10-24 11:40:00,103.23,103.35,103.21,103.3,49026.0,103.23,103.35,103.21,103.3,49026.0
2019-10-24 11:50:00,103.31,103.37,103.2,103.22,99802.0,103.31,103.37,103.2,103.22,99802.0
2019-10-24 12:00:00,103.23,103.33,102.97,103.0,44709.0,103.23,103.33,102.97,103.0,44709.0
2019-10-24 12:10:00,103.01,103.05,102.94,103.05,44256.0,103.01,103.05,102.94,103.05,44256.0
2019-10-24 12:20:00,103.05,103.35,103.05,103.25,40498.0,103.05,103.35,103.05,103.25,40498.0
2019-10-24 12:30:00,103.24,103.35,103.19,103.25,78391.0,103.24,103.35,103.19,103.25,78391.0
2019-10-24 12:40:00,103.25,103.26,103.12,103.23,13831.0,103.25,103.26,103.12,103.23,13831.0
2019-10-24 12:50:00,103.24,103.64,103.21,103.56,50963.0,103.24,103.64,103.21,103.56,50963.0
2019-10-24 13:00:00,103.53,103.65,103.48,103.5,16255.0,103.53,103.65,103.48,103.5,16255.0
2019-10-24 13:10:00,103.52,103.54,103.38,103.41,10581.0,103.52,103.54,103.38,103.41,10581.0
2019-10-24 13:20:00,103.37,103.41,103.32,103.38,10156.0,103.37,103.41,103.32,103.38,10156.0
2019-10-24 13:30:00,103.34,103.5,103.31,103.48,14586.0,103.34,103.5,103.31,103.48,14586.0
2019-10-24 13:40:00,103.46,103.62,103.46,103.5,18097.0,103.46,103.62,103.46,103.5,18097.0
2019-10-24 13:50:00,103.52,103.53,103.4,103.49,11600.0,103.52,103.53,103.4,103.49,11600.0
2019-10-24 14:00:00,103.51,103.53,103.46,103.49,11635.0,103.51,103.53,103.46,103.49,11635.0
2019-10-24 14:10:00,103.48,103.65,103.48,103.51,23282.0,103.48,103.65,103.48,103.51,23282.0
2019-10-24 14:20:00,103.51,103.65,103.44,103.62,18154.0,103.51,103.65,103.44,103.62,18154.0
2019-10-24 14:30:00,103.6,103.7,103.59,103.62,18948.0,103.6,103.7,103.59,103.62,18948.0
2019-10-24 14:40:00,103.63,103.67,103.52,103.55,18954.0,103.63,103.67,103.52,103.55,18954.0
2019-10-24 14:50:00,103.55,103.62,103.55,103.59,6375.0,103.55,103.62,103.55,103.59,6375.0
2019-10-24 15:00:00,103.56,103.62,103.49,103.59,26180.0,103.56,103.62,103.49,103.59,26180.0
2019-10-24 15:10:00,103.59,103.64,103.55,103.62,11325.0,103.59,103.64,103.55,103.62,11325.0
2019-10-24 15:20:00,103.63,103.75,103.42,103.5,71348.0,103.63,103.75,103.42,103.5,71348.0
2019-10-24 15:30:00,103.54,103.62,103.5,103.55,22989.0,103.54,103.62,103.5,103.55,22989.0
2019-10-24 15:40:00,103.54,103.62,103.48,103.62,24908.0,103.54,103.62,103.48,103.62,24908.0
2019-10-24 15:50:00,103.65,103.87,103.54,103.68,238555.0,103.65,103.87,103.54,103.68,238555.0
2019-10-25 09:30:00,103.18,103.52,102.8,103.43,97412.0,103.18,103.52,102.8,103.43,97412.0
2019-10-25 09:40:00,103.4,103.98,103.36,103.37,42469.0,103.4,103.98,103.36,103.37,42469.0
2019-10-25 09:50:00,103.44,103.7,103.17,103.33,27952.0,103.44,103.7,103.17,103.33,27952.0
2019-10-25 10:00:00,103.35,103.51,103.22,103.38,42930.0,103.35,103.51,103.22,103.38,42930.0
2019-10-25 10:10:00,103.42,103.74,103.38,103.55,92803.0,103.42,103.74,103.38,103.55,92803.0
2019-10-25 10:20:00,103.61,104.14,103.56,103.89,144240.0,103.61,104.14,103.56,103.89,144240.0
2019-10-25 10:30:00,103.93,104.03,103.71,103.75,83522.0,103.93,104.03,103.71,103.75,83522.0
2019-10-25 10:40:00,103.84,104.04,103.71,103.99,41863.0,103.84,104.04,103.71,103.99,41863.0
2019-10-25 10:50:00,104.01,104.16,103.9,104.07,110394.0,104.01,104.16,103.9,104.07,110394.0
2019-10-25 11:00:00,104.06,104.47,104.01,104.35,165495.0,104.06,104.47,104.01,104.35,165495.0
2019-10-25 11:10:00,104.4,104.55,104.24,104.54,59198.0,104.4,104.55,104.24,104.54,59198.0
2019-10-25 11:20:00,104.53,104.86,104.43,104.47,78312.0,104.53,104.86,104.43,104.47,78312.0
2019-10-25 11:30:00,104.54,104.8,104.53,104.77,44019.0,104.54,104.8,104.53,104.77,44019.0
2019-10-25 11:40:00,104.79,104.9,104.62,104.64,58040.0,104.79,104.9,104.62,104.64,58040.0
2019-10-25 11:50:00,104.64,104.65,104.19,104.2,94192.0,104.64,104.65,104.19,104.2,94192.0
2019-10-25 12:00:00,104.22,104.42,104.05,104.3,93952.0,104.22,104.42,104.05,104.3,93952.0
2019-10-25 12:10:00,104.32,104.32,104.06,104.18,27961.0,104.32,104.32,104.06,104.18,27961.0
2019-10-25 12:20:00,104.2,104.2,103.85,104.0,37832.0,104.2,104.2,103.85,104.0,37832.0
2019-10-25 12:30:00,104.04,104.29,104.04,104.11,22740.0,104.04,104.29,104.04,104.11,22740.0
2019-10-25 12:40:00,104.09,104.33,104.05,104.31,17307.0,104.09,104.33,104.05,104.31,17307.0
2019-10-25 12:50:00,104.43,104.75,104.43,104.7,27174.0,104.43,104.75,104.43,104.7,27174.0
2019-10-25 13:00:00,104.7,104.81,104.69,104.79,34141.0,104.7,104.81,104.69,104.79,34141.0
2019-10-25 13:10:00,104.78,104.8,104.65,104.68,19263.0,104.78,104.8,104.65,104.68,19263.0
2019-10-25 13:20:00,104.7,104.75,104.61,104.71,17932.0,104.7,104.75,104.61,104.71,17932.0
2019-10-25 13:30:00,104.73,104.73,104.53,104.69,31707.0,104.73,104.73,104.53,104.69,31707.0
2019-10-25 13:40:00,104.66,104.69,104.5,104.64,12566.0,104.66,104.69,104.5,104.64,12566.0
2019-10-25 13:50:00,104.66,104.66,104.4,104.41,17209.0,104.66,104.66,104.4,104.41,17209.0
2019-10-25 14:00:00,104.39,104.45,103.98,104.0,22857.0,104.39,104.45,103.98,104.0,22857.0
2019-10-25 14:10:00,104.0,104.23,104.0,104.18,12242.0,104.0,104.23,104.0,104.18,12242.0
2019-10-25 14:20:00,104.17,104.2,104.05,104.11,13493.0,104.17,104.2,104.05,104.11,13493.0
2019-10-25 14:30:00,104.07,104.09,103.96,103.96,21950.0,104.07,104.09,103.96,103.96,21950.0
2019-10-25 14:40:00,103.96,104.14,103.94,104.09,10186.0,103.96,104.14,103.94,104.09,10186.0
2019-10-25 14:50:00,104.11,104.15,104.07,104.07,36891.0,104.11,104.15,104.07,104.07,36891.0
2019-10-25 15:00:00,104.1,104.13,103.93,103.97,20351.0,104.1,104.13,103.93,103.97,20351.0
2019-10-25 15:10:00,103.95,104.08,103.93,103.95,17645.0,103.95,104.08,103.93,103.95,17645.0
2019-10-25 15:20:00,103.95,104.03,103.92,104.02,15538.0,103.95,104.03,103.92,104.02,15538.0
2019-10-25 15:30:00,104.02,104.08,103.94,104.02,35759.0,104.02,104.08,103.94,104.02,35759.0
2019-10-25 15:40:00,104.01,104.05,103.98,103.99,43572.0,104.01,104.05,103.98,103.99,43572.0
2019-10-25 15:50:00,104.0,104.02,103.78,103.9,125345.0,104.0,104.02,103.78,103.9,125345.0
2019-10-28 09:30:00,104.31,104.72,103.53,104.32,239241.0,104.31,104.72,103.53,104.32,239241.0
2019-10-28 09:40:00,104.3,104.74,104.11,104.54,163539.0,104.3,104.74,104.11,104.54,163539.0
2019-10-28 09:50:00,104.56,104.7,104.1,104.4,125287.0,104.56,104.7,104.1,104.4,125287.0
2019-10-28 10:00:00,104.42,104.59,104.04,104.41,155983.0,104.42,104.59,104.04,104.41,155983.0
2019-10-28 10:10:00,104.39,105.26,104.39,105.22,293699.0,104.39,105.26,104.39,105.22,293699.0
2019-10-28 10:20:00,105.22,105.65,105.21,105.34,88136.0,105.22,105.65,105.21,105.34,88136.0
2019-10-28 10:30:00,105.4,105.55,105.25,105.27,106796.0,105.4,105.55,105.25,105.27,106796.0
2019-10-28 10:40:00,105.3,105.44,105.24,105.24,68330.0,105.3,105.44,105.24,105.24,68330.0
2019-10-28 10:50:00,105.24,105.33,105.06,105.06,51561.0,105.24,105.33,105.06,105.06,51561.0
2019-10-28 11:00:00,105.08,105.12,104.86,105.11,49545.0,105.08,105.12,104.86,105.11,49545.0
2019-10-28 11:10:00,105.1,105.29,104.92,105.15,116737.0,105.1,105.29,104.92,105.15,116737.0
2019-10-28 11:20:00,105.18,105.31,105.17,105.25,29699.0,105.18,105.31,105.17,105.25,29699.0
2019-10-28 11:30:00,105.26,105.35,105.05,105.2,31081.0,105.26,105.35,105.05,105.2,31081.0
2019-10-28 11:40:00,105.18,105.23,105.06,105.1,21344.0,105.18,105.23,105.06,105.1,21344.0
2019-10-28 11:50:00,105.12,105.14,104.9,105.1,17381.0,105.12,105.14,104.9,105.1,17381.0
2019-10-28 12:00:00,105.11,105.25,105.0,105.18,22505.0,105.11,105.25,105.0,105.18,22505.0
2019-10-28 12:10:00,105.18,105.36,105.16,105.29,42207.0,105.18,105.36,105.16,105.29,42207.0
2019-10-28 12:20:00,105.31,105.6,105.25,105.58,123599.0,105.31,105.6,105.25,105.58,123599.0
2019-10-28 12:30:00,105.57,105.63,105.46,105.54,32423.0,105.57,105.63,105.46,105.54,32423.0
2019-10-28 12:40:00,105.53,105.68,105.49,105.5,37511.0,105.53,105.68,105.49,105.5,37511.0
2019-10-28 12:50:00,105.53,105.79,105.49,105.75,82782.0,105.53,105.79,105.49,105.75,82782.0
2019-10-28 13:00:00,105.74,105.97,105.62,105.91,84938.0,105.74,105.97,105.62,105.91,84938.0
2019-10-28 13:10:00,105.91,105.98,105.87,105.94,18185.0,105.91,105.98,105.87,105.94,18185.0
2019-10-28 13:20:00,105.92,105.92,105.73,105.86,30354.0,105.92,105.92,105.73,105.86,30354.0
2019-10-28 13:30:00,105.87,105.95,105.7,105.75,26560.0,105.87,105.95,105.7,105.75,26560.0
2019-10-28 13:40:00,105.75,105.76,105.67,105.7,19953.0,105.75,105.76,105.67,105.7,19953.0
2019-10-28 13:50:00,105.71,105.71,105.43,105.43,17538.0,105.71,105.71,105.43,105.43,17538.0
2019-10-28 14:00:00,105.44,105.55,105.35,105.41,18941.0,105.44,105.55,105.35,105.41,18941.0
2019-10-28 14:10:00,105.4,105.71,105.39,105.65,28852.0,105.4,105.71,105.39,105.65,28852.0
2019-10-28 14:20:00,105.65,105.65,105.49,105.54,12893.0,105.65,105.65,105.49,105.54,12893.0
2019-10-28 14:30:00,105.56,105.56,105.37,105.41,15846.0,105.56,105.56,105.37,105.41,15846.0
2019-10-28 14:40:00,105.39,105.42,105.17,105.17,27148.0,105.39,105.42,105.17,105.17,27148.0
2019-10-28 14:50:00,105.18,105.32,105.12,105.29,35414.0,105.18,105.32,105.12,105.29,35414.0
2019-10-28 15:00:00,105.29,105.38,105.08,105.1,35676.0,105.29,105.38,105.08,105.1,35676.0
2019-10-28 15:10:00,105.11,105.23,105.1,105.18,42888.0,105.11,105.23,105.1,105.18,42888.0
2019-10-28 15:20:00,105.18,105.23,104.95,104.97,52503.0,105.18,105.23,104.95,104.97,52503.0
2019-10-28 15:30:00,104.96,105.11,104.92,105.08,51782.0,104.96,105.11,104.92,105.08,51782.0
2019-10-28 15:40:00,105.08,105.09,104.92,105.02,58042.0,105.08,105.09,104.92,105.02,58042.0
2019-10-28 15:50:00,105.03,105.05,104.68,104.93,155063.0,105.03,105.05,104.68,104.93,155063.0
2019-10-29 09:30:00,104.47,104.55,103.19,103.38,136921.0,104.47,104.55,103.19,103.38,136921.0
2019-10-29 09:40:00,103.35,103.37,102.85,103.12,130549.0,103.35,103.37,102.85,103.12,130549.0
2019-10-29 09:50:00,103.12,103.74,103.12,103.65,62529.0,103.12,103.74,103.12,103.65,62529.0
2019-10-29 10:00:00,103.66,103.7,103.17,103.17,51648.0,103.66,103.7,103.17,103.17,51648.0
2019-10-29 10:10:00,103.14,103.29,102.73,102.83,130198.0,103.14,103.29,102.73,102.83,130198.0
2019-10-29 10:20:00,102.82,103.0,102.63,102.8,111038.0,102.82,103.0,102.63,102.8,111038.0
2019-10-29 10:30:00,102.79,102.97,102.69,102.82,78809.0,102.79,102.97,102.69,102.82,78809.0
2019-10-29 10:40:00,102.83,103.02,102.75,102.86,85088.0,102.83,103.02,102.75,102.86,85088.0
2019-10-29 10:50:00,102.85,103.12,102.7,103.09,51353.0,102.85,103.12,102.7,103.09,51353.0
2019-10-29 11:00:00,103.08,103.17,102.93,103.11,33733.0,103.08,103.17,102.93,103.11,33733.0
2019-10-29 11:10:00,103.07,103.11,102.93,102.98,20993.0,103.07,103.11,102.93,102.98,20993.0
2019-10-29 11:20:00,102.95,103.0,102.72,102.95,44705.0,102.95,103.0,102.72,102.95,44705.0
2019-10-29 11:30:00,102.93,103.05,102.85,102.9,20085.0,102.93,103.05,102.85,102.9,20085.0
2019-10-29 11:40:00,102.9,103.3,102.85,103.27,22087.0,102.9,103.3,102.85,103.27,22087.0
2019-10-29 11:50:00,103.26,103.58,103.18,103.33,40626.0,103.26,103.58,103.18,103.33,40626.0
2019-10-29 12:00:00,103.26,103.31,102.99,103.13,46311.0,103.26,103.31,102.99,103.13,46311.0
2019-10-29 12:10:00,103.13,103.27,103.03,103.24,162090.0,103.13,103.27,103.03,103.24,162090.0
2019-10-29 12:20:00,103.26,103.27,103.05,103.08,121399.0,103.26,103.27,103.05,103.08,121399.0
2019-10-29 12:30:00,103.09,103.31,102.98,103.09,131275.0,103.09,103.31,102.98,103.09,131275.0
2019-10-29 12:40:00,103.09,103.17,103.01,103.02,61993.0,103.09,103.17,103.01,103.02,61993.0
2019-10-29 12:50:00,103.03,103.08,102.86,102.87,77987.0,103.03,103.08,102.86,102.87,77987.0
2019-10-29 13:00:00,102.89,103.07,102.85,103.01,64064.0,102.89,103.07,102.85,103.01,64064.0
2019-10-29 13:10:00,103.01,103.19,102.88,103.18,78451.0,103.01,103.19,102.88,103.18,78451.0
2019-10-29 13:20:00,103.15,103.33,103.06,103.08,74694.0,103.15,103.33,103.06,103.08,74694.0
2019-10-29 13:30:00,103.08,103.14,102.97,103.04,73383.0,103.08,103.14,102.97,103.04,73383.0
2019-10-29 13:40:00,103.04,103.04,102.85,102.92,127448.0,103.04,103.04,102.85,102.92,127448.0
2019-10-29 13:50:00,102.93,103.0,102.87,102.99,83528.0,102.93,103.0,102.87,102.99,83528.0
2019-10-29 14:00:00,103.0,103.0,102.76,102.81,18718.0,103.0,103.0,102.76,102.81,18718.0
2019-10-29 14:10:00,102.82,102.88,102.8,102.87,13465.0,102.82,102.88,102.8,102.87,13465.0
2019-10-29 14:20:00,102.83,102.87,102.74,102.82,24886.0,102.83,102.87,102.74,102.82,24886.0
2019-10-29 14:30:00,102.83,102.93,102.81,102.93,13282.0,102.83,102.93,102.81,102.93,13282.0
2019-10-29 14:40:00,102.95,102.95,102.89,102.94,11195.0,102.95,102.95,102.89,102.94,11195.0
2019-10-29 14:50:00,102.91,102.94,102.82,102.83,8350.0,102.91,102.94,102.82,102.83,8350.0
2019-10-29 15:00:00,102.84,102.98,102.81,102.97,12420.0,102.84,102.98,102.81,102.97,12420.0
2019-10-29 15:10:00,102.98,103.04,102.88,102.9,62155.0,102.98,103.04,102.88,102.9,62155.0
2019-10-29 15:20:00,102.91,102.96,102.82,102.94,145909.0,102.91,102.96,102.82,102.94,145909.0
2019-10-29 15:30:00,102.94,103.05,102.92,103.02,127328.0,102.94,103.05,102.92,103.02,127328.0
2019-10-29 15:40:00,103.02,103.08,102.84,102.96,127837.0,103.02,103.08,102.84,102.96,127837.0
2019-10-29 15:50:00,102.97,102.97,102.82,102.91,125019.0,102.97,102.97,102.82,102.91,125019.0
2019-10-30 09:30:00,102.85,103.0,102.25,102.52,123941.0,102.85,103.0,102.25,102.52,123941.0
2019-10-30 09:40:00,102.59,102.73,102.1,102.52,60472.0,102.59,102.73,102.1,102.52,60472.0
2019-10-30 09:50:00,102.5,103.09,102.47,103.04,41431.0,102.5,103.09,102.47,103.04,41431.0
2019-10-30 10:00:00,103.05,103.08,102.2,102.45,47842.0,103.05,103.08,102.2,102.45,47842.0
2019-10-30 10:10:00,102.43,102.65,102.4,102.43,25643.0,102.43,102.65,102.4,102.43,25643.0
2019-10-30 10:20:00,102.45,102.52,102.2,102.29,41425.0,102.45,102.52,102.2,102.29,41425.0
2019-10-30 10:30:00,102.28,102.73,102.06,102.66,52391.0,102.28,102.73,102.06,102.66,52391.0
2019-10-30 10:40:00,102.64,102.7,102.45,102.52,32635.0,102.64,102.7,102.45,102.52,32635.0
2019-10-30 10:50:00,102.54,102.57,102.39,102.49,18047.0,102.54,102.57,102.39,102.49,18047.0
2019-10-30 11:00:00,102.48,102.5,102.14,102.24,31152.0,102.48,102.5,102.14,102.24,31152.0
2019-10-30 11:10:00,102.25,102.41,102.19,102.3,19788.0,102.25,102.41,102.19,102.3,19788.0
2019-10-30 11:20:00,102.34,102.34,102.18,102.27,55449.0,102.34,102.34,102.18,102.27,55449.0
2019-10-30 11:30:00,102.26,102.31,102.1,102.19,107878.0,102.26,102.31,102.1,102.19,107878.0
2019-10-30 11:40:00,102.19,102.31,102.1,102.29,67545.0,102.19,102.31,102.1,102.29,67545.0
2019-10-30 11:50:00,102.28,102.44,102.28,102.38,37432.0,102.28,102.44,102.28,102.38,37432.0
2019-10-30 12:00:00,102.38,102.42,102.2,102.27,43816.0,102.38,102.42,102.2,102.27,43816.0
2019-10-30 12:10:00,102.27,102.31,102.12,102.15,33427.0,102.27,102.31,102.12,102.15,33427.0
2019-10-30 12:20:00,102.15,102.38,102.13,102.37,40818.0,102.15,102.38,102.13,102.37,40818.0
2019-10-30 12:30:00,102.38,102.44,102.24,102.24,26398.0,102.38,102.44,102.24,102.24,26398.0
2019-10-30 12:40:00,102.23,102.24,101.74,101.75,94547.0,102.23,102.24,101.74,101.75,94547.0
2019-10-30 12:50:00,101.76,101.88,101.75,101.83,27201.0,101.76,101.88,101.75,101.83,27201.0
2019-10-30 13:00:00,101.84,102.05,101.84,101.91,45812.0,101.84,102.05,101.84,101.91,45812.0
2019-10-30 13:10:00,101.91,101.93,101.86,101.9,16965.0,101.91,101.93,101.86,101.9,16965.0
2019-10-30 13:20:00,101.9,101.97,101.86,101.9,26624.0,101.9,101.97,101.86,101.9,26624.0
2019-10-30 13:30:00,101.91,101.94,101.81,101.82,32162.0,101.91,101.94,101.81,101.82,32162.0
2019-10-30 13:40:00,101.81,101.92,101.66,101.68,43980.0,101.81,101.92,101.66,101.68,43980.0
2019-10-30 13:50:00,101.66,101.74,101.41,101.43,38568.0,101.66,101.74,101.41,101.43,38568.0
2019-10-30 14:00:00,101.43,101.64,101.27,101.64,38843.0,101.43,101.64,101.27,101.64,38843.0
2019-10-30 14:10:00,101.67,101.92,101.67,101.82,27215.0,101.67,101.92,101.67,101.82,27215.0
2019-10-30 14:20:00,101.84,101.9,101.77,101.84,16373.0,101.84,101.9,101.77,101.84,16373.0
2019-10-30 14:30:00,101.86,101.88,101.63,101.67,18748.0,101.86,101.88,101.63,101.67,18748.0
2019-10-30 14:40:00,101.69,101.94,101.69,101.91,18083.0,101.69,101.94,101.69,101.91,18083.0
2019-10-30 14:50:00,101.94,102.26,101.94,102.22,23666.0,101.94,102.26,101.94,102.22,23666.0
2019-10-30 15:00:00,102.24,102.42,102.22,102.33,35345.0,102.24,102.42,102.22,102.33,35345.0
2019-10-30 15:10:00,102.35,102.59,102.32,102.51,38095.0,102.35,102.59,102.32,102.51,38095.0
2019-10-30 15:20:00,102.51,102.7,102.44,102.62,48564.0,102.51,102.7,102.44,102.62,48564.0
2019-10-30 15:30:00,102.62,102.71,102.6,102.7,45454.0,102.62,102.71,102.6,102.7,45454.0
2019-10-30 15:40:00,102.7,103.09,102.69,103.02,68135.0,102.7,103.09,102.69,103.02,68135.0
2019-10-30 15:50:00,103.02,103.05,102.66,102.89,188241.0,103.02,103.05,102.66,102.89,188241.0
2019-10-31 09:30:00,102.13,102.83,101.94,102.69,88441.0,102.13,102.83,101.94,102.69,88441.0
2019-10-31 09:40:00,102.7,102.75,102.14,102.43,25254.0,102.7,102.75,102.14,102.43,25254.0
2019-10-31 09:50:00,102.45,102.95,102.4,102.82,55563.0,102.45,102.95,102.4,102.82,55563.0
2019-10-31 10:00:00,102.78,102.81,102.47,102.53,49651.0,102.78,102.81,102.47,102.53,49651.0
2019-10-31 10:10:00,102.48,102.51,102.0,102.1,25696.0,102.48,102.51,102.0,102.1,25696.0
2019-10-31 10:20:00,102.07,102.28,101.92,102.23,44897.0,102.07,102.28,101.92,102.23,44897.0
2019-10-31 10:30:00,102.24,102.43,102.16,102.28,27815.0,102.24,102.43,102.16,102.28,27815.0
2019-10-31 10:40:00,102.25,102.29,101.95,102.1,38253.0,102.25,102.29,101.95,102.1,38253.0
2019-10-31 10:50:00,102.13,102.88,102.13,102.88,41404.0,102.13,102.88,102.13,102.88,41404.0
2019-10-31 11:00:00,102.85,102.89,102.65,102.75,48430.0,102.85,102.89,102.65,102.75,48430.0
2019-10-31 11:10:00,102.75,102.78,102.48,102.5,42739.0,102.75,102.78,102.48,102.5,42739.0
2019-10-31 11:20:00,102.48,102.5,102.12,102.12,41141.0,102.48,102.5,102.12,102.12,41141.0
2019-10-31 11:30:00,102.12,102.2,101.99,102.06,78401.0,102.12,102.2,101.99,102.06,78401.0
2019-10-31 11:40:00,102.07,102.26,102.0,102.11,91948.0,102.07,102.26,102.0,102.11,91948.0
2019-10-31 11:50:00,102.11,102.14,101.91,101.91,54457.0,102.11,102.14,101.91,101.91,54457.0
2019-10-31 12:00:00,101.93,101.93,101.75,101.75,55693.0,101.93,101.93,101.75,101.75,55693.0
2019-10-31 12:10:00,101.76,101.76,101.53,101.54,44256.0,101.76,101.76,101.53,101.54,44256.0
2019-10-31 12:20:00,101.54,101.68,101.46,101.46,81221.0,101.54,101.68,101.46,101.46,81221.0
2019-10-31 12:30:00,101.45,101.55,101.34,101.44,125569.0,101.45,101.55,101.34,101.44,125569.0
2019-10-31 12:40:00,101.42,101.44,101.25,101.26,34345.0,101.42,101.44,101.25,101.26,34345.0
2019-10-31 12:50:00,101.25,101.26,100.89,100.95,127213.0,101.25,101.26,100.89,100.95,127213.0
2019-10-31 13:00:00,100.95,101.06,100.91,100.93,142661.0,100.95,101.06,100.91,100.93,142661.0
2019-10-31 13:10:00,100.94,101.02,100.82,100.95,104214.0,100.94,101.02,100.82,100.95,104214.0
2019-10-31 13:20:00,100.97,101.11,100.89,100.9,86179.0,100.97,101.11,100.89,100.9,86179.0
2019-10-31 13:30:00,100.9,101.04,100.9,100.97,69611.0,100.9,101.04,100.9,100.97,69611.0
2019-10-31 13:40:00,100.98,101.09,100.97,101.02,193172.0,100.98,101.09,100.97,101.02,193172.0
2019-10-31 13:50:00,101.01,101.17,100.95,101.15,108883.0,101.01,101.17,100.95,101.15,108883.0
2019-10-31 14:00:00,101.13,101.46,101.11,101.42,31082.0,101.13,101.46,101.11,101.42,31082.0
2019-10-31 14:10:00,101.45,101.7,101.42,101.67,29233.0,101.45,101.7,101.42,101.67,29233.0
2019-10-31 14:20:00,101.65,101.85,101.65,101.83,19473.0,101.65,101.85,101.65,101.83,19473.0
2019-10-31 14:30:00,101.82,102.03,101.82,101.92,32311.0,101.82,102.03,101.82,101.92,32311.0
2019-10-31 14:40:00,101.98,102.15,101.86,102.07,30563.0,101.98,102.15,101.86,102.07,30563.0
2019-10-31 14:50:00,102.04,102.05,101.94,102.01,26311.0,102.04,102.05,101.94,102.01,26311.0
2019-10-31 15:00:00,102.01,102.03,101.92,101.96,35406.0,102.01,102.03,101.92,101.96,35406.0
2019-10-31 15:10:00,101.96,102.04,101.9,101.92,41080.0,101.96,102.04,101.9,101.92,41080.0
2019-10-31 15:20:00,101.94,102.01,101.87,101.93,54462.0,101.94,102.01,101.87,101.93,54462.0
2019-10-31 15:30:00,101.95,102.0,101.89,101.96,108050.0,101.95,102.0,101.89,101.96,108050.0
2019-10-31 15:40:00,101.97,102.0,101.86,101.86,96328.0,101.97,102.0,101.86,101.86,96328.0
2019-10-31 15:50:00,101.87,101.92,101.77,101.89,260292.0,101.87,101.92,101.77,101.89,260292.0
2019-11-01 09:30:00,103.05,103.5,102.5,102.7,299215.0,103.05,103.5,102.5,102.7,299215.0
2019-11-01 09:40:00,102.7,103.0,102.56,102.96,169137.0,102.7,103.0,102.56,102.96,169137.0
2019-11-01 09:50:00,102.99,103.05,102.66,102.75,240881.0,102.99,103.05,102.66,102.75,240881.0
2019-11-01 10:00:00,102.74,103.6,102.65,103.37,294505.0,102.74,103.6,102.65,103.37,294505.0
2019-11-01 10:10:00,103.32,103.55,103.3,103.35,267488.0,103.32,103.55,103.3,103.35,267488.0
2019-11-01 10:20:00,103.36,103.51,103.22,103.37,113437.0,103.36,103.51,103.22,103.37,113437.0
2019-11-01 10:30:00,103.42,103.51,103.32,103.45,116244.0,103.42,103.51,103.32,103.45,116244.0
2019-11-01 10:40:00,103.45,103.53,103.36,103.39,207074.0,103.45,103.53,103.36,103.39,207074.0
2019-11-01 10:50:00,103.39,103.46,103.32,103.38,169511.0,103.39,103.46,103.32,103.38,169511.0
2019-11-01 11:00:00,103.38,103.38,102.97,103.06,94969.0,103.38,103.38,102.97,103.06,94969.0
2019-11-01 11:10:00,103.05,103.2,102.92,103.08,64679.0,103.05,103.2,102.92,103.08,64679.0
2019-11-01 11:20:00,103.09,103.22,103.04,103.15,64453.0,103.09,103.22,103.04,103.15,64453.0
2019-11-01 11:30:00,103.16,103.42,103.09,103.4,93112.0,103.16,103.42,103.09,103.4,93112.0
2019-11-01 11:40:00,103.41,103.45,103.31,103.43,57693.0,103.41,103.45,103.31,103.43,57693.0
2019-11-01 11:50:00,103.43,103.66,103.33,103.5,141533.0,103.43,103.66,103.33,103.5,141533.0
2019-11-01 12:00:00,103.46,103.52,103.2,103.23,95331.0,103.46,103.52,103.2,103.23,95331.0
2019-11-01 12:10:00,103.24,103.34,103.05,103.33,96238.0,103.24,103.34,103.05,103.33,96238.0
2019-11-01 12:20:00,103.32,103.5,103.32,103.44,191476.0,103.32,103.5,103.32,103.44,191476.0
2019-11-01 12:30:00,103.44,103.75,103.43,103.7,141352.0,103.44,103.75,103.43,103.7,141352.0
2019-11-01 12:40:00,103.7,103.8,103.67,103.7,50563.0,103.7,103.8,103.67,103.7,50563.0
2019-11-01 12:50:00,103.69,103.8,103.64,103.77,50555.0,103.69,103.8,103.64,103.77,50555.0
2019-11-01 13:00:00,103.76,103.97,103.76,103.94,62387.0,103.76,103.97,103.76,103.94,62387.0
2019-11-01 13:10:00,103.93,104.03,103.89,104.0,125558.0,103.93,104.03,103.89,104.0,125558.0
2019-11-01 13:20:00,104.0,104.03,103.93,103.95,59162.0,104.0,104.03,103.93,103.95,59162.0
2019-11-01 13:30:00,103.95,103.96,103.85,103.95,31923.0,103.95,103.96,103.85,103.95,31923.0
2019-11-01 13:40:00,103.96,103.96,103.89,103.96,21949.0,103.96,103.96,103.89,103.96,21949.0
2019-11-01 13:50:00,103.94,103.98,103.88,103.97,32121.0,103.94,103.98,103.88,103.97,32121.0
2019-11-01 14:00:00,103.97,104.04,103.9,104.03,55444.0,103.97,104.04,103.9,104.03,55444.0
2019-11-01 14:10:00,104.03,104.05,103.98,104.03,238702.0,104.03,104.05,103.98,104.03,238702.0
2019-11-01 14:20:00,104.03,104.05,103.97,104.02,69246.0,104.03,104.05,103.97,104.02,69246.0
2019-11-01 14:30:00,104.02,104.06,103.93,103.99,92086.0,104.02,104.06,103.93,103.99,92086.0
2019-11-01 14:40:00,104.0,104.03,103.91,103.95,64711.0,104.0,104.03,103.91,103.95,64711.0
2019-11-01 14:50:00,103.96,104.02,103.93,103.95,27524.0,103.96,104.02,103.93,103.95,27524.0
2019-11-01 15:00:00,103.97,103.99,103.92,103.98,14441.0,103.97,103.99,103.92,103.98,14441.0
2019-11-01 15:10:00,103.96,104.02,103.95,104.0,35828.0,103.96,104.02,103.95,104.0,35828.0
2019-11-01 15:20:00,104.0,104.05,103.95,104.02,71393.0,104.0,104.05,103.95,104.02,71393.0
2019-11-01 15:30:00,104.02,104.29,103.99,104.27,194603.0,104.02,104.29,103.99,104.27,194603.0
2019-11-01 15:40:00,104.28,104.38,104.27,104.34,66506.0,104.28,104.38,104.27,104.34,66506.0
2019-11-01 15:50:00,104.35,104.64,104.3,104.62,178468.0,104.35,104.64,104.3,104.62,178468.0
2019-11-04 09:30:00,106.89,107.97,106.51,107.54,668740.0,106.89,107.97,106.51,107.54,668740.0
2019-11-04 09:40:00,107.55,109.71,107.52,109.67,545395.0,107.55,109.71,107.52,109.67,545395.0
2019-11-04 09:50:00,109.62,110.25,109.47,110.25,404545.0,109.62,110.25,109.47,110.25,404545.0
2019-11-04 10:00:00,110.25,110.35,109.51,109.52,281917.0,110.25,110.35,109.51,109.52,281917.0
2019-11-04 10:10:00,109.5,109.8,108.89,109.1,382372.0,109.5,109.8,108.89,109.1,382372.0
2019-11-04 10:20:00,109.1,110.28,109.06,110.16,245467.0,109.1,110.28,109.06,110.16,245467.0
2019-11-04 10:30:00,110.2,110.65,110.0,110.53,292723.0,110.2,110.65,110.0,110.53,292723.0
2019-11-04 10:40:00,110.54,110.61,110.2,110.44,135209.0,110.54,110.61,110.2,110.44,135209.0
2019-11-04 10:50:00,110.45,110.54,110.18,110.53,67771.0,110.45,110.54,110.18,110.53,67771.0
2019-11-04 11:00:00,110.53,111.0,110.29,110.38,235330.0,110.53,111.0,110.29,110.38,235330.0
2019-11-04 11:10:00,110.37,110.37,109.95,110.2,87046.0,110.37,110.37,109.95,110.2,87046.0
2019-11-04 11:20:00,110.21,110.21,109.15,109.36,231407.0,110.21,110.21,109.15,109.36,231407.0
2019-11-04 11:30:00,109.36,109.38,108.97,109.17,195543.0,109.36,109.38,108.97,109.17,195543.0
2019-11-04 11:40:00,109.17,109.62,109.05,109.51,122485.0,109.17,109.62,109.05,109.51,122485.0
2019-11-04 11:50:00,109.56,109.67,109.18,109.4,113608.0,109.56,109.67,109.18,109.4,113608.0
2019-11-04 12:00:00,109.45,109.62,108.99,109.11,68499.0,109.45,109.62,108.99,109.11,68499.0
2019-11-04 12:10:00,109.09,109.52,109.08,109.21,64655.0,109.09,109.52,109.08,109.21,64655.0
2019-11-04 12:20:00,109.23,109.91,109.18,109.2,173066.0,109.23,109.91,109.18,109.2,173066.0
2019-11-04 12:30:00,109.2,109.2,108.7,108.75,174438.0,109.2,109.2,108.7,108.75,174438.0
2019-11-04 12:40:00,108.73,108.79,108.45,108.52,96673.0,108.73,108.79,108.45,108.52,96673.0
2019-11-04 12:50:00,108.54,109.07,108.44,108.94,58866.0,108.54,109.07,108.44,108.94,58866.0
2019-11-04 13:00:00,108.96,109.14,108.8,108.97,67020.0,108.96,109.14,108.8,108.97,67020.0
2019-11-04 13:10:00,109.0,109.09,108.84,109.05,64206.0,109.0,109.09,108.84,109.05,64206.0
2019-11-04 13:20:00,109.05,109.17,109.03,109.13,28027.0,109.05,109.17,109.03,109.13,28027.0
2019-11-04 13:30:00,109.13,109.43,109.04,109.34,34656.0,109.13,109.43,109.04,109.34,34656.0
2019-11-04 13:40:00,109.36,109.67,109.32,109.67,58719.0,109.36,109.67,109.32,109.67,58719.0
2019-11-04 13:50:00,109.67,109.7,109.34,109.49,44996.0,109.67,109.7,109.34,109.49,44996.0
2019-11-04 14:00:00,109.49,109.86,109.48,109.77,37743.0,109.49,109.86,109.48,109.77,37743.0
2019-11-04 14:10:00,109.77,109.84,109.5,109.78,57533.0,109.77,109.84,109.5,109.78,57533.0
2019-11-04 14:20:00,109.8,110.03,109.77,109.95,46936.0,109.8,110.03,109.77,109.95,46936.0
2019-11-04 14:30:00,109.95,110.19,109.85,110.15,38075.0,109.95,110.19,109.85,110.15,38075.0
2019-11-04 14:40:00,110.15,110.32,110.09,110.23,60684.0,110.15,110.32,110.09,110.23,60684.0
2019-11-04 14:50:00,110.23,110.34,110.12,110.25,60848.0,110.23,110.34,110.12,110.25,60848.0
2019-11-04 15:00:00,110.24,110.25,109.86,109.93,139339.0,110.24,110.25,109.86,109.93,139339.0
2019-11-04 15:10:00,109.92,110.24,109.91,110.2,75251.0,109.92,110.24,109.91,110.2,75251.0
2019-11-04 15:20:00,110.19,110.43,109.98,110.02,92840.0,110.19,110.43,109.98,110.02,92840.0
2019-11-04 15:30:00,110.01,110.17,109.94,109.97,88566.0,110.01,110.17,109.94,109.97,88566.0
2019-11-04 15:40:00,109.97,110.0,109.75,109.83,113518.0,109.97,110.0,109.75,109.83,113518.0
2019-11-04 15:50:00,109.83,109.86,109.11,109.63,316545.0,109.83,109.86,109.11,109.63,316545.0
2019-11-05 09:30:00,110.9,111.0,109.1,109.46,356287.0,110.9,111.0,109.1,109.46,356287.0
2019-11-05 09:40:00,109.46,109.55,108.79,109.07,144220.0,109.46,109.55,108.79,109.07,144220.0
2019-11-05 09:50:00,109.09,109.13,108.71,108.9,152699.0,109.09,109.13,108.71,108.9,152699.0
2019-11-05 10:00:00,108.97,109.41,108.7,108.72,169497.0,108.97,109.41,108.7,108.72,169497.0
2019-11-05 10:10:00,108.7,108.7,108.14,108.57,243821.0,108.7,108.7,108.14,108.57,243821.0
2019-11-05 10:20:00,108.59,108.59,108.05,108.28,106670.0,108.59,108.59,108.05,108.28,106670.0
2019-11-05 10:30:00,108.3,108.52,108.13,108.13,81806.0,108.3,108.52,108.13,108.13,81806.0
2019-11-05 10:40:00,108.13,108.46,107.83,108.06,104246.0,108.13,108.46,107.83,108.06,104246.0
2019-11-05 10:50:00,108.09,108.18,107.84,107.85,172267.0,108.09,108.18,107.84,107.85,172267.0
2019-11-05 11:00:00,107.87,107.89,107.27,107.31,167345.0,107.87,107.89,107.27,107.31,167345.0
2019-11-05 11:10:00,107.33,107.42,107.05,107.14,439422.0,107.33,107.42,107.05,107.14,439422.0
2019-11-05 11:20:00,107.14,107.17,106.92,107.01,496554.0,107.14,107.17,106.92,107.01,496554.0
2019-11-05 11:30:00,107.02,107.06,106.86,107.02,185521.0,107.02,107.06,106.86,107.02,185521.0
2019-11-05 11:40:00,107.01,107.2,106.95,107.02,241264.0,107.01,107.2,106.95,107.02,241264.0
2019-11-05 11:50:00,107.02,107.07,106.95,107.05,96140.0,107.02,107.07,106.95,107.05,96140.0
2019-11-05 12:00:00,107.06,107.56,107.05,107.43,96949.0,107.06,107.56,107.05,107.43,96949.0
2019-11-05 12:10:00,107.42,107.96,107.15,107.95,74817.0,107.42,107.96,107.15,107.95,74817.0
2019-11-05 12:20:00,107.97,107.98,107.28,107.4,50243.0,107.97,107.98,107.28,107.4,50243.0
2019-11-05 12:30:00,107.4,107.43,107.28,107.3,50954.0,107.4,107.43,107.28,107.3,50954.0
2019-11-05 12:40:00,107.3,107.38,107.12,107.25,80371.0,107.3,107.38,107.12,107.25,80371.0
2019-11-05 12:50:00,107.23,107.33,107.18,107.21,56464.0,107.23,107.33,107.18,107.21,56464.0
2019-11-05 13:00:00,107.21,107.6,107.11,107.59,51533.0,107.21,107.6,107.11,107.59,51533.0
2019-11-05 13:10:00,107.59,107.78,107.58,107.67,32987.0,107.59,107.78,107.58,107.67,32987.0
2019-11-05 13:20:00,107.69,107.84,107.57,107.81,31210.0,107.69,107.84,107.57,107.81,31210.0
2019-11-05 13:30:00,107.8,107.98,107.69,107.8,38012.0,107.8,107.98,107.69,107.8,38012.0
2019-11-05 13:40:00,107.79,107.86,107.57,107.6,44723.0,107.79,107.86,107.57,107.6,44723.0
2019-11-05 13:50:00,107.61,107.65,107.45,107.59,23100.0,107.61,107.65,107.45,107.59,23100.0
2019-11-05 14:00:00,107.57,107.72,107.48,107.71,23342.0,107.57,107.72,107.48,107.71,23342.0
2019-11-05 14:10:00,107.7,107.81,107.66,107.81,30987.0,107.7,107.81,107.66,107.81,30987.0
2019-11-05 14:20:00,107.82,108.04,107.82,107.87,33007.0,107.82,108.04,107.82,107.87,33007.0
2019-11-05 14:30:00,107.9,108.08,107.87,108.03,29310.0,107.9,108.08,107.87,108.03,29310.0
2019-11-05 14:40:00,108.04,108.15,107.94,107.99,79885.0,108.04,108.15,107.94,107.99,79885.0
2019-11-05 14:50:00,108.0,108.1,107.83,108.06,45752.0,108.0,108.1,107.83,108.06,45752.0
2019-11-05 15:00:00,108.08,108.08,107.84,107.88,43888.0,108.08,108.08,107.84,107.88,43888.0
2019-11-05 15:10:00,107.88,108.09,107.87,108.03,79064.0,107.88,108.09,107.87,108.03,79064.0
2019-11-05 15:20:00,108.03,108.08,107.83,107.84,61249.0,108.03,108.08,107.83,107.84,61249.0
2019-11-05 15:30:00,107.84,107.99,107.84,107.92,69774.0,107.84,107.99,107.84,107.92,69774.0
2019-11-05 15:40:00,107.92,107.99,107.9,107.91,78840.0,107.92,107.99,107.9,107.91,78840.0
2019-11-05 15:50:00,107.9,108.25,107.9,108.05,350108.0,107.9,108.25,107.9,108.05,350108.0
2019-11-06 09:30:00,109.11,109.15,108.22,108.66,133839.0,109.11,109.15,108.22,108.66,133839.0
2019-11-06 09:40:00,108.68,108.93,108.4,108.63,86326.0,108.68,108.93,108.4,108.63,86326.0
2019-11-06 09:50:00,108.63,109.09,108.52,108.63,119923.0,108.63,109.09,108.52,108.63,119923.0
2019-11-06 10:00:00,108.66,108.97,108.56,108.85,93222.0,108.66,108.97,108.56,108.85,93222.0
2019-11-06 10:10:00,108.88,109.02,108.45,108.45,145083.0,108.88,109.02,108.45,108.45,145083.0
2019-11-06 10:20:00,108.46,108.58,107.86,107.88,107846.0,108.46,108.58,107.86,107.88,107846.0
2019-11-06 10:30:00,107.9,107.91,107.46,107.68,112879.0,107.9,107.91,107.46,107.68,112879.0
2019-11-06 10:40:00,107.7,107.76,107.21,107.28,83823.0,107.7,107.76,107.21,107.28,83823.0
2019-11-06 10:50:00,107.27,107.39,107.15,107.3,67855.0,107.27,107.39,107.15,107.3,67855.0
2019-11-06 11:00:00,107.3,107.36,107.15,107.31,57098.0,107.3,107.36,107.15,107.31,57098.0
2019-11-06 11:10:00,107.31,107.41,107.25,107.37,27147.0,107.31,107.41,107.25,107.37,27147.0
2019-11-06 11:20:00,107.38,107.38,107.1,107.19,67688.0,107.38,107.38,107.1,107.19,67688.0
2019-11-06 11:30:00,107.2,107.38,107.15,107.19,27553.0,107.2,107.38,107.15,107.19,27553.0
2019-11-06 11:40:00,107.19,107.41,107.04,107.12,81234.0,107.19,107.41,107.04,107.12,81234.0
2019-11-06 11:50:00,107.1,107.13,106.75,106.91,56662.0,107.1,107.13,106.75,106.91,56662.0
2019-11-06 12:00:00,106.93,106.95,106.84,106.9,44689.0,106.93,106.95,106.84,106.9,44689.0
2019-11-06 12:10:00,106.9,106.99,106.84,106.87,32826.0,106.9,106.99,106.84,106.87,32826.0
2019-11-06 12:20:00,106.87,106.92,106.78,106.82,31573.0,106.87,106.92,106.78,106.82,31573.0
2019-11-06 12:30:00,106.84,106.91,106.8,106.82,36130.0,106.84,106.91,106.8,106.82,36130.0
2019-11-06 12:40:00,106.83,106.86,106.62,106.71,57384.0,106.83,106.86,106.62,106.71,57384.0
2019-11-06 12:50:00,106.71,106.75,106.67,106.72,36135.0,106.71,106.75,106.67,106.72,36135.0
2019-11-06 13:00:00,106.73,106.89,106.7,106.83,46770.0,106.73,106.89,106.7,106.83,46770.0
2019-11-06 13:10:00,106.83,106.99,106.81,106.99,24587.0,106.83,106.99,106.81,106.99,24587.0
2019-11-06 13:20:00,107.02,107.03,106.85,106.9,38962.0,107.02,107.03,106.85,106.9,38962.0
2019-11-06 13:30:00,106.88,106.92,106.71,106.8,30040.0,106.88,106.92,106.71,106.8,30040.0
2019-11-06 13:40:00,106.81,107.31,106.81,107.28,43511.0,106.81,107.31,106.81,107.28,43511.0
2019-11-06 13:50:00,107.29,107.4,107.26,107.35,33113.0,107.29,107.4,107.26,107.35,33113.0
2019-11-06 14:00:00,107.35,107.45,107.29,107.33,46433.0,107.35,107.45,107.29,107.33,46433.0
2019-11-06 14:10:00,107.33,107.49,107.31,107.48,34675.0,107.33,107.49,107.31,107.48,34675.0
2019-11-06 14:20:00,107.48,107.53,107.41,107.51,42745.0,107.48,107.53,107.41,107.51,42745.0
2019-11-06 14:30:00,107.51,107.63,107.49,107.63,37278.0,107.51,107.63,107.49,107.63,37278.0
2019-11-06 14:40:00,107.62,107.62,107.3,107.4,30913.0,107.62,107.62,107.3,107.4,30913.0
2019-11-06 14:50:00,107.38,107.38,107.25,107.27,33064.0,107.38,107.38,107.25,107.27,33064.0
2019-11-06 15:00:00,107.28,107.28,107.04,107.13,55714.0,107.28,107.28,107.04,107.13,55714.0
2019-11-06 15:10:00,107.12,107.39,107.12,107.24,71967.0,107.12,107.39,107.12,107.24,71967.0
2019-11-06 15:20:00,107.23,107.38,107.2,107.2,53637.0,107.23,107.38,107.2,107.2,53637.0
2019-11-06 15:30:00,107.2,107.27,107.1,107.14,63276.0,107.2,107.27,107.1,107.14,63276.0
2019-11-06 15:40:00,107.14,107.26,107.03,107.19,137206.0,107.14,107.26,107.03,107.19,137206.0
2019-11-06 15:50:00,107.2,107.42,107.12,107.36,280837.0,107.2,107.42,107.12,107.36,280837.0
2019-11-07 09:30:00,115.43,117.8,115.25,117.06,2150803.0,115.43,117.8,115.25,117.06,2150803.0
2019-11-07 09:40:00,117.03,117.71,116.61,117.62,904252.0,117.03,117.71,116.61,117.62,904252.0
2019-11-07 09:50:00,117.68,117.91,117.2,117.9,913226.0,117.68,117.91,117.2,117.9,913226.0
2019-11-07 10:00:00,117.9,118.22,117.0,117.84,762573.0,117.9,118.22,117.0,117.84,762573.0
2019-11-07 10:10:00,117.85,118.4,117.56,118.32,806039.0,117.85,118.4,117.56,118.32,806039.0
2019-11-07 10:20:00,118.26,119.25,118.26,119.25,524538.0,118.26,119.25,118.26,119.25,524538.0
2019-11-07 10:30:00,119.26,120.0,119.17,119.85,500838.0,119.26,120.0,119.17,119.85,500838.0
2019-11-07 10:40:00,119.86,120.67,119.83,120.37,387387.0,119.86,120.67,119.83,120.37,387387.0
2019-11-07 10:50:00,120.35,120.39,119.37,120.24,348529.0,120.35,120.39,119.37,120.24,348529.0
2019-11-07 11:00:00,120.26,121.01,119.8,121.0,325016.0,120.26,121.01,119.8,121.0,325016.0
2019-11-07 11:10:00,121.01,121.58,120.71,121.03,275062.0,121.01,121.58,120.71,121.03,275062.0
2019-11-07 11:20:00,121.07,121.18,120.33,120.65,194893.0,121.07,121.18,120.33,120.65,194893.0
2019-11-07 11:30:00,120.62,120.63,119.99,120.41,301034.0,120.62,120.63,119.99,120.41,301034.0
2019-11-07 11:40:00,120.43,120.66,120.22,120.48,139906.0,120.43,120.66,120.22,120.48,139906.0
2019-11-07 11:50:00,120.45,121.22,120.28,121.07,200232.0,120.45,121.22,120.28,121.07,200232.0
2019-11-07 12:00:00,121.05,121.25,120.5,120.75,164131.0,121.05,121.25,120.5,120.75,164131.0
2019-11-07 12:10:00,120.75,121.0,120.67,120.74,101195.0,120.75,121.0,120.67,120.74,101195.0
2019-11-07 12:20:00,120.76,121.07,120.55,120.86,121936.0,120.76,121.07,120.55,120.86,121936.0
2019-11-07 12:30:00,120.87,121.18,120.77,121.17,84793.0,120.87,121.18,120.77,121.17,84793.0
2019-11-07 12:40:00,121.17,121.17,120.76,120.94,85259.0,121.17,121.17,120.76,120.94,85259.0
2019-11-07 12:50:00,120.94,121.25,120.86,120.86,131740.0,120.94,121.25,120.86,120.86,131740.0
2019-11-07 13:00:00,120.82,121.11,120.55,120.68,115024.0,120.82,121.11,120.55,120.68,115024.0
2019-11-07 13:10:00,120.73,120.9,120.48,120.57,89557.0,120.73,120.9,120.48,120.57,89557.0
2019-11-07 13:20:00,120.59,121.0,120.45,120.48,96178.0,120.59,121.0,120.45,120.48,96178.0
2019-11-07 13:30:00,120.44,120.55,120.13,120.38,82912.0,120.44,120.55,120.13,120.38,82912.0
2019-11-07 13:40:00,120.37,120.54,120.01,120.02,87528.0,120.37,120.54,120.01,120.02,87528.0
2019-11-07 13:50:00,120.01,120.27,119.88,120.06,119043.0,120.01,120.27,119.88,120.06,119043.0
2019-11-07 14:00:00,120.07,120.42,120.06,120.31,89212.0,120.07,120.42,120.06,120.31,89212.0
2019-11-07 14:10:00,120.33,120.35,120.02,120.17,70439.0,120.33,120.35,120.02,120.17,70439.0
2019-11-07 14:20:00,120.2,120.93,120.17,120.85,95015.0,120.2,120.93,120.17,120.85,95015.0
2019-11-07 14:30:00,120.89,120.9,120.5,120.67,107890.0,120.89,120.9,120.5,120.67,107890.0
2019-11-07 14:40:00,120.65,120.9,120.01,120.11,125918.0,120.65,120.9,120.01,120.11,125918.0
2019-11-07 14:50:00,120.13,121.0,119.98,120.69,189189.0,120.13,121.0,119.98,120.69,189189.0
2019-11-07 15:00:00,120.78,120.98,120.6,120.76,85425.0,120.78,120.98,120.6,120.76,85425.0
2019-11-07 15:10:00,120.78,121.0,120.52,120.59,93389.0,120.78,121.0,120.52,120.59,93389.0
2019-11-07 15:20:00,120.57,120.96,120.13,120.93,138747.0,120.57,120.96,120.13,120.93,138747.0
2019-11-07 15:30:00,120.93,121.0,120.8,120.98,166439.0,120.93,121.0,120.8,120.98,166439.0
2019-11-07 15:40:00,120.98,121.87,120.98,121.82,310641.0,120.98,121.87,120.98,121.82,310641.0
2019-11-07 15:50:00,121.81,122.2,121.46,121.9,679653.0,121.81,122.2,121.46,121.9,679653.0
2019-11-08 09:30:00,123.2,124.8,122.0,124.62,955590.0,123.2,124.8,122.0,124.62,955590.0
2019-11-08 09:40:00,124.66,125.15,124.04,125.05,530298.0,124.66,125.15,124.04,125.05,530298.0
2019-11-08 09:50:00,125.06,125.8,124.91,125.29,488296.0,125.06,125.8,124.91,125.29,488296.0
2019-11-08 10:00:00,125.25,125.5,124.11,125.48,538366.0,125.25,125.5,124.11,125.48,538366.0
2019-11-08 10:10:00,125.5,126.4,125.1,126.29,521497.0,125.5,126.4,125.1,126.29,521497.0
2019-11-08 10:20:00,126.27,127.24,126.15,127.21,381955.0,126.27,127.24,126.15,127.21,381955.0
2019-11-08 10:30:00,127.23,127.26,125.98,126.41,380418.0,127.23,127.26,125.98,126.41,380418.0
2019-11-08 10:40:00,126.4,127.19,126.3,126.86,242744.0,126.4,127.19,126.3,126.86,242744.0
2019-11-08 10:50:00,126.85,126.96,125.81,126.01,236423.0,126.85,126.96,125.81,126.01,236423.0
2019-11-08 11:00:00,126.02,126.33,125.28,125.6,277088.0,126.02,126.33,125.28,125.6,277088.0
2019-11-08 11:10:00,125.61,125.99,125.37,125.54,191363.0,125.61,125.99,125.37,125.54,191363.0
2019-11-08 11:20:00,125.54,125.58,124.23,124.25,265100.0,125.54,125.58,124.23,124.25,265100.0
2019-11-08 11:30:00,124.24,125.09,124.21,125.04,183852.0,124.24,125.09,124.21,125.04,183852.0
2019-11-08 11:40:00,125.05,125.6,124.89,124.96,171444.0,125.05,125.6,124.89,124.96,171444.0
2019-11-08 11:50:00,124.98,125.3,124.74,125.05,134285.0,124.98,125.3,124.74,125.05,134285.0
2019-11-08 12:00:00,125.14,125.19,124.85,124.92,67034.0,125.14,125.19,124.85,124.92,67034.0
2019-11-08 12:10:00,124.91,125.09,124.82,125.05,86868.0,124.91,125.09,124.82,125.05,86868.0
2019-11-08 12:20:00,125.04,125.65,125.03,125.36,78325.0,125.04,125.65,125.03,125.36,78325.0
2019-11-08 12:30:00,125.35,125.53,124.96,125.05,104094.0,125.35,125.53,124.96,125.05,104094.0
2019-11-08 12:40:00,125.06,125.45,124.96,125.38,55834.0,125.06,125.45,124.96,125.38,55834.0
2019-11-08 12:50:00,125.36,125.52,124.98,125.12,50922.0,125.36,125.52,124.98,125.12,50922.0
2019-11-08 13:00:00,125.1,125.27,124.96,125.01,60981.0,125.1,125.27,124.96,125.01,60981.0
2019-11-08 13:10:00,125.01,125.02,124.57,124.66,72046.0,125.01,125.02,124.57,124.66,72046.0
2019-11-08 13:20:00,124.64,124.72,124.0,124.07,130779.0,124.64,124.72,124.0,124.07,130779.0
2019-11-08 13:30:00,124.06,124.13,123.88,123.9,117159.0,124.06,124.13,123.88,123.9,117159.0
2019-11-08 13:40:00,123.91,124.49,123.86,124.49,104585.0,123.91,124.49,123.86,124.49,104585.0
2019-11-08 13:50:00,124.49,124.68,124.15,124.25,79405.0,124.49,124.68,124.15,124.25,79405.0
2019-11-08 14:00:00,124.25,124.95,124.08,124.95,70530.0,124.25,124.95,124.08,124.95,70530.0
2019-11-08 14:10:00,124.96,125.1,124.81,124.98,104273.0,124.96,125.1,124.81,124.98,104273.0
2019-11-08 14:20:00,124.96,125.25,124.91,124.93,101887.0,124.96,125.25,124.91,124.93,101887.0
2019-11-08 14:30:00,124.91,125.19,124.77,124.77,75722.0,124.91,125.19,124.77,124.77,75722.0
2019-11-08 14:40:00,124.79,124.9,124.59,124.66,101496.0,124.79,124.9,124.59,124.66,101496.0
2019-11-08 14:50:00,124.66,124.68,124.35,124.63,73337.0,124.66,124.68,124.35,124.63,73337.0
2019-11-08 15:00:00,124.66,124.73,124.33,124.68,74017.0,124.66,124.73,124.33,124.68,74017.0
2019-11-08 15:10:00,124.67,124.75,124.5,124.55,66724.0,124.67,124.75,124.5,124.55,66724.0
2019-11-08 15:20:00,124.54,124.88,124.53,124.75,71019.0,124.54,124.88,124.53,124.75,71019.0
2019-11-08 15:30:00,124.75,124.96,124.6,124.67,81679.0,124.75,124.96,124.6,124.67,81679.0
2019-11-08 15:40:00,124.68,124.71,124.55,124.57,114963.0,124.68,124.71,124.55,124.57,114963.0
2019-11-08 15:50:00,124.55,124.69,124.23,124.62,330612.0,124.55,124.69,124.23,124.62,330612.0
2019-11-11 09:30:00,122.7,122.74,120.26,121.51,620627.0,122.7,122.74,120.26,121.51,620627.0
2019-11-11 09:40:00,121.53,122.0,120.85,121.53,110436.0,121.53,122.0,120.85,121.53,110436.0
2019-11-11 09:50:00,121.5,121.61,120.77,121.49,120829.0,121.5,121.61,120.77,121.49,120829.0
2019-11-11 10:00:00,121.54,121.58,120.65,120.74,115851.0,121.54,121.58,120.65,120.74,115851.0
2019-11-11 10:10:00,120.81,121.43,120.8,121.35,110946.0,120.81,121.43,120.8,121.35,110946.0
2019-11-11 10:20:00,121.34,121.49,120.93,121.08,98581.0,121.34,121.49,120.93,121.08,98581.0
2019-11-11 10:30:00,121.15,121.49,121.0,121.2,84750.0,121.15,121.49,121.0,121.2,84750.0
2019-11-11 10:40:00,121.22,121.88,121.22,121.44,108779.0,121.22,121.88,121.22,121.44,108779.0
2019-11-11 10:50:00,121.43,121.64,121.23,121.26,53864.0,121.43,121.64,121.23,121.26,53864.0
2019-11-11 11:00:00,121.25,121.69,121.04,121.69,49273.0,121.25,121.69,121.04,121.69,49273.0
2019-11-11 11:10:00,121.7,121.83,121.12,121.19,55100.0,121.7,121.83,121.12,121.19,55100.0
2019-11-11 11:20:00,121.22,121.34,121.0,121.21,40576.0,121.22,121.34,121.0,121.21,40576.0
2019-11-11 11:30:00,121.21,121.63,121.15,121.38,64564.0,121.21,121.63,121.15,121.38,64564.0
2019-11-11 11:40:00,121.38,121.7,121.23,121.32,50831.0,121.38,121.7,121.23,121.32,50831.0
2019-11-11 11:50:00,121.35,121.4,121.11,121.23,57751.0,121.35,121.4,121.11,121.23,57751.0
2019-11-11 12:00:00,121.21,121.31,120.95,121.02,62171.0,121.21,121.31,120.95,121.02,62171.0
2019-11-11 12:10:00,121.01,121.2,120.89,121.12,41118.0,121.01,121.2,120.89,121.12,41118.0
2019-11-11 12:20:00,121.13,121.32,121.11,121.21,44157.0,121.13,121.32,121.11,121.21,44157.0
2019-11-11 12:30:00,121.24,121.27,120.79,120.88,55678.0,121.24,121.27,120.79,120.88,55678.0
2019-11-11 12:40:00,120.87,121.12,120.62,121.04,64221.0,120.87,121.12,120.62,121.04,64221.0
2019-11-11 12:50:00,121.05,121.27,120.94,121.09,58273.0,121.05,121.27,120.94,121.09,58273.0
2019-11-11 13:00:00,121.09,121.09,120.82,120.82,45848.0,121.09,121.09,120.82,120.82,45848.0
2019-11-11 13:10:00,120.82,120.86,120.63,120.83,38331.0,120.82,120.86,120.63,120.83,38331.0
2019-11-11 13:20:00,120.83,120.95,120.77,120.82,30272.0,120.83,120.95,120.77,120.82,30272.0
2019-11-11 13:30:00,120.81,120.86,120.58,120.76,92066.0,120.81,120.86,120.58,120.76,92066.0
2019-11-11 13:40:00,120.75,120.76,120.32,120.48,64583.0,120.75,120.76,120.32,120.48,64583.0
2019-11-11 13:50:00,120.54,120.83,120.53,120.82,39296.0,120.54,120.83,120.53,120.82,39296.0
2019-11-11 14:00:00,120.81,121.1,120.75,120.88,66688.0,120.81,121.1,120.75,120.88,66688.0
2019-11-11 14:10:00,120.93,120.97,120.78,120.79,22739.0,120.93,120.97,120.78,120.79,22739.0
2019-11-11 14:20:00,120.8,120.8,120.58,120.64,22770.0,120.8,120.8,120.58,120.64,22770.0
2019-11-11 14:30:00,120.68,120.75,120.5,120.56,26216.0,120.68,120.75,120.5,120.56,26216.0
2019-11-11 14:40:00,120.55,120.76,120.45,120.67,32147.0,120.55,120.76,120.45,120.67,32147.0
2019-11-11 14:50:00,120.69,120.88,120.69,120.86,20639.0,120.69,120.88,120.69,120.86,20639.0
2019-11-11 15:00:00,120.86,121.25,120.85,121.17,59838.0,120.86,121.25,120.85,121.17,59838.0
2019-11-11 15:10:00,121.16,121.19,120.9,120.93,36974.0,121.16,121.19,120.9,120.93,36974.0
2019-11-11 15:20:00,120.96,120.96,120.78,120.89,25006.0,120.96,120.96,120.78,120.89,25006.0
2019-11-11 15:30:00,120.89,121.08,120.83,121.05,43324.0,120.89,121.08,120.83,121.05,43324.0
2019-11-11 15:40:00,121.04,121.09,120.92,121.0,55771.0,121.04,121.09,120.92,121.0,55771.0
2019-11-11 15:50:00,121.01,121.07,120.81,120.86,179066.0,121.01,121.07,120.81,120.86,179066.0
2019-11-12 09:30:00,120.17,121.51,120.17,121.48,201582.0,120.17,121.51,120.17,121.48,201582.0
2019-11-12 09:40:00,121.47,122.35,121.37,122.24,140150.0,121.47,122.35,121.37,122.24,140150.0
2019-11-12 09:50:00,122.24,122.27,121.06,121.09,86221.0,122.24,122.27,121.06,121.09,86221.0
2019-11-12 10:00:00,121.09,121.5,121.04,121.43,62979.0,121.09,121.5,121.04,121.43,62979.0
2019-11-12 10:10:00,121.43,122.55,121.43,122.49,90575.0,121.43,122.55,121.43,122.49,90575.0
2019-11-12 10:20:00,122.51,122.97,122.31,122.88,111431.0,122.51,122.97,122.31,122.88,111431.0
2019-11-12 10:30:00,122.86,123.07,122.59,123.05,72548.0,122.86,123.07,122.59,123.05,72548.0
2019-11-12 10:40:00,123.05,123.25,122.72,123.04,66805.0,123.05,123.25,122.72,123.04,66805.0
2019-11-12 10:50:00,123.03,123.03,122.24,122.24,60485.0,123.03,123.03,122.24,122.24,60485.0
2019-11-12 11:00:00,122.25,122.74,122.11,122.56,65243.0,122.25,122.74,122.11,122.56,65243.0
2019-11-12 11:10:00,122.54,122.8,122.37,122.8,40868.0,122.54,122.8,122.37,122.8,40868.0
2019-11-12 11:20:00,122.85,122.88,122.44,122.66,45406.0,122.85,122.88,122.44,122.66,45406.0
2019-11-12 11:30:00,122.61,122.98,122.49,122.92,38832.0,122.61,122.98,122.49,122.92,38832.0
2019-11-12 11:40:00,122.94,123.17,122.91,123.1,67053.0,122.94,123.17,122.91,123.1,67053.0
2019-11-12 11:50:00,123.09,123.18,122.78,122.8,43040.0,123.09,123.18,122.78,122.8,43040.0
2019-11-12 12:00:00,122.81,123.03,122.71,122.95,31087.0,122.81,123.03,122.71,122.95,31087.0
2019-11-12 12:10:00,122.93,123.13,122.91,123.04,36479.0,122.93,123.13,122.91,123.04,36479.0
2019-11-12 12:20:00,123.05,123.35,123.05,123.34,60428.0,123.05,123.35,123.05,123.34,60428.0
2019-11-12 12:30:00,123.34,123.48,123.22,123.27,47596.0,123.34,123.48,123.22,123.27,47596.0
2019-11-12 12:40:00,123.29,123.4,123.22,123.23,34000.0,123.29,123.4,123.22,123.23,34000.0
2019-11-12 12:50:00,123.24,123.24,122.63,122.86,89452.0,123.24,123.24,122.63,122.86,89452.0
2019-11-12 13:00:00,122.81,123.0,122.77,123.0,31217.0,122.81,123.0,122.77,123.0,31217.0
2019-11-12 13:10:00,122.97,123.02,122.41,122.52,44568.0,122.97,123.02,122.41,122.52,44568.0
2019-11-12 13:20:00,122.54,122.71,122.48,122.48,80214.0,122.54,122.71,122.48,122.48,80214.0
2019-11-12 13:30:00,122.48,122.56,122.27,122.28,23536.0,122.48,122.56,122.27,122.28,23536.0
2019-11-12 13:40:00,122.27,122.29,122.1,122.14,36343.0,122.27,122.29,122.1,122.14,36343.0
2019-11-12 13:50:00,122.15,122.53,122.11,122.45,41843.0,122.15,122.53,122.11,122.45,41843.0
2019-11-12 14:00:00,122.43,122.56,122.28,122.4,39417.0,122.43,122.56,122.28,122.4,39417.0
2019-11-12 14:10:00,122.39,122.42,122.07,122.22,23517.0,122.39,122.42,122.07,122.22,23517.0
2019-11-12 14:20:00,122.25,122.39,122.01,122.04,27862.0,122.25,122.39,122.01,122.04,27862.0
2019-11-12 14:30:00,122.05,122.05,121.42,121.54,67877.0,122.05,122.05,121.42,121.54,67877.0
2019-11-12 14:40:00,121.57,121.74,121.41,121.71,40916.0,121.57,121.74,121.41,121.71,40916.0
2019-11-12 14:50:00,121.7,121.75,121.41,121.55,47225.0,121.7,121.75,121.41,121.55,47225.0
2019-11-12 15:00:00,121.56,121.86,121.56,121.82,38144.0,121.56,121.86,121.56,121.82,38144.0
2019-11-12 15:10:00,121.83,121.86,121.57,121.62,33278.0,121.83,121.86,121.57,121.62,33278.0
2019-11-12 15:20:00,121.6,121.75,121.6,121.74,42917.0,121.6,121.75,121.6,121.74,42917.0
2019-11-12 15:30:00,121.74,121.94,121.7,121.78,48315.0,121.74,121.94,121.7,121.78,48315.0
2019-11-12 15:40:00,121.8,121.89,121.67,121.82,51394.0,121.8,121.89,121.67,121.82,51394.0
2019-11-12 15:50:00,121.82,121.83,121.55,121.78,204896.0,121.82,121.83,121.55,121.78,204896.0
2019-11-13 09:30:00,119.77,120.6,118.89,118.98,373605.0,119.77,120.6,118.89,118.98,373605.0
2019-11-13 09:40:00,118.97,119.23,118.5,118.96,183540.0,118.97,119.23,118.5,118.96,183540.0
2019-11-13 09:50:00,118.98,119.03,118.54,118.92,90931.0,118.98,119.03,118.54,118.92,90931.0
2019-11-13 10:00:00,118.98,119.26,118.8,118.91,140144.0,118.98,119.26,118.8,118.91,140144.0
2019-11-13 10:10:00,118.91,118.92,117.91,118.19,196370.0,118.91,118.92,117.91,118.19,196370.0
2019-11-13 10:20:00,118.13,118.47,117.85,118.1,133369.0,118.13,118.47,117.85,118.1,133369.0
2019-11-13 10:30:00,118.13,118.28,117.91,118.14,58722.0,118.13,118.28,117.91,118.14,58722.0
2019-11-13 10:40:00,118.15,118.46,117.62,117.69,93140.0,118.15,118.46,117.62,117.69,93140.0
2019-11-13 10:50:00,117.69,117.87,117.39,117.63,135369.0,117.69,117.87,117.39,117.63,135369.0
2019-11-13 11:00:00,117.62,117.99,117.3,117.37,75429.0,117.62,117.99,117.3,117.37,75429.0
2019-11-13 11:10:00,117.35,117.98,117.2,117.93,67552.0,117.35,117.98,117.2,117.93,67552.0
2019-11-13 11:20:00,117.93,118.26,117.87,118.08,80072.0,117.93,118.26,117.87,118.08,80072.0
2019-11-13 11:30:00,118.04,118.64,117.95,118.58,71565.0,118.04,118.64,117.95,118.58,71565.0
2019-11-13 11:40:00,118.6,118.77,118.49,118.56,40985.0,118.6,118.77,118.49,118.56,40985.0
2019-11-13 11:50:00,118.59,118.66,118.23,118.48,30320.0,118.59,118.66,118.23,118.48,30320.0
2019-11-13 12:00:00,118.47,118.6,118.36,118.37,29953.0,118.47,118.6,118.36,118.37,29953.0
2019-11-13 12:10:00,118.38,118.39,118.15,118.19,18547.0,118.38,118.39,118.15,118.19,18547.0
2019-11-13 12:20:00,118.21,118.22,117.73,117.75,47021.0,118.21,118.22,117.73,117.75,47021.0
2019-11-13 12:30:00,117.75,118.32,117.7,118.18,56941.0,117.75,118.32,117.7,118.18,56941.0
2019-11-13 12:40:00,118.16,118.18,117.94,118.03,26197.0,118.16,118.18,117.94,118.03,26197.0
2019-11-13 12:50:00,118.02,118.1,117.87,117.92,40184.0,118.02,118.1,117.87,117.92,40184.0
2019-11-13 13:00:00,117.99,118.04,117.89,117.89,19171.0,117.99,118.04,117.89,117.89,19171.0
2019-11-13 13:10:00,117.9,118.01,117.75,118.01,26890.0,117.9,118.01,117.75,118.01,26890.0
2019-11-13 13:20:00,118.01,118.14,117.87,118.12,32960.0,118.01,118.14,117.87,118.12,32960.0
2019-11-13 13:30:00,118.12,118.4,118.12,118.4,32736.0,118.12,118.4,118.12,118.4,32736.0
2019-11-13 13:40:00,118.41,118.44,118.27,118.36,22849.0,118.41,118.44,118.27,118.36,22849.0
2019-11-13 13:50:00,118.37,118.53,117.65,117.89,61464.0,118.37,118.53,117.65,117.89,61464.0
2019-11-13 14:00:00,117.87,118.15,117.85,118.15,37066.0,117.87,118.15,117.85,118.15,37066.0
2019-11-13 14:10:00,118.17,118.3,117.88,118.08,25529.0,118.17,118.3,117.88,118.08,25529.0
2019-11-13 14:20:00,118.07,118.22,117.9,117.95,18544.0,118.07,118.22,117.9,117.95,18544.0
2019-11-13 14:30:00,117.93,118.01,117.75,117.79,36799.0,117.93,118.01,117.75,117.79,36799.0
2019-11-13 14:40:00,117.83,118.06,117.82,118.05,15900.0,117.83,118.06,117.82,118.05,15900.0
2019-11-13 14:50:00,118.03,118.18,118.02,118.15,17714.0,118.03,118.18,118.02,118.15,17714.0
2019-11-13 15:00:00,118.16,118.27,118.12,118.19,20346.0,118.16,118.27,118.12,118.19,20346.0
2019-11-13 15:10:00,118.24,118.24,118.1,118.13,17677.0,118.24,118.24,118.1,118.13,17677.0
2019-11-13 15:20:00,118.11,118.16,118.03,118.03,21507.0,118.11,118.16,118.03,118.03,21507.0
2019-11-13 15:30:00,118.03,118.11,117.86,117.87,36269.0,118.03,118.11,117.86,117.87,36269.0
2019-11-13 15:40:00,117.86,118.14,117.85,118.12,60213.0,117.86,118.14,117.85,118.12,60213.0
2019-11-13 15:50:00,118.14,118.63,118.01,118.29,203716.0,118.14,118.63,118.01,118.29,203716.0
2019-11-14 09:30:00,118.0,118.41,117.39,118.02,155719.0,118.0,118.41,117.39,118.02,155719.0
2019-11-14 09:40:00,118.06,118.26,117.22,117.4,109203.0,118.06,118.26,117.22,117.4,109203.0
2019-11-14 09:50:00,117.33,117.47,116.96,117.04,119284.0,117.33,117.47,116.96,117.04,119284.0
2019-11-14 10:00:00,117.03,117.35,116.95,117.22,74967.0,117.03,117.35,116.95,117.22,74967.0
2019-11-14 10:10:00,117.22,117.23,116.64,116.79,95501.0,117.22,117.23,116.64,116.79,95501.0
2019-11-14 10:20:00,116.85,117.19,116.81,117.14,92067.0,116.85,117.19,116.81,117.14,92067.0
2019-11-14 10:30:00,117.15,117.77,117.11,117.52,60465.0,117.15,117.77,117.11,117.52,60465.0
2019-11-14 10:40:00,117.53,117.73,117.22,117.37,43745.0,117.53,117.73,117.22,117.37,43745.0
2019-11-14 10:50:00,117.37,117.48,116.82,116.82,72697.0,117.37,117.48,116.82,116.82,72697.0
2019-11-14 11:00:00,116.83,116.83,116.5,116.56,123065.0,116.83,116.83,116.5,116.56,123065.0
2019-11-14 11:10:00,116.51,116.86,116.5,116.83,45376.0,116.51,116.86,116.5,116.83,45376.0
2019-11-14 11:20:00,116.83,116.98,116.55,116.91,54063.0,116.83,116.98,116.55,116.91,54063.0
2019-11-14 11:30:00,116.91,117.0,116.79,116.95,35799.0,116.91,117.0,116.79,116.95,35799.0
2019-11-14 11:40:00,116.95,116.99,116.63,116.69,85121.0,116.95,116.99,116.63,116.69,85121.0
2019-11-14 11:50:00,116.68,116.68,116.36,116.42,50343.0,116.68,116.68,116.36,116.42,50343.0
2019-11-14 12:00:00,116.39,116.57,116.34,116.38,40578.0,116.39,116.57,116.34,116.38,40578.0
2019-11-14 12:10:00,116.4,116.54,116.33,116.4,37364.0,116.4,116.54,116.33,116.4,37364.0
2019-11-14 12:20:00,116.4,116.64,116.33,116.63,37839.0,116.4,116.64,116.33,116.63,37839.0
2019-11-14 12:30:00,116.63,117.82,116.57,117.79,134684.0,116.63,117.82,116.57,117.79,134684.0
2019-11-14 12:40:00,117.8,118.33,117.69,117.96,207061.0,117.8,118.33,117.69,117.96,207061.0
2019-11-14 12:50:00,117.99,118.04,117.52,117.8,69048.0,117.99,118.04,117.52,117.8,69048.0
2019-11-14 13:00:00,117.86,117.97,117.67,117.7,22899.0,117.86,117.97,117.67,117.7,22899.0
2019-11-14 13:10:00,117.68,118.32,117.61,118.1,172309.0,117.68,118.32,117.61,118.1,172309.0
2019-11-14 13:20:00,118.11,118.16,117.78,117.79,27967.0,118.11,118.16,117.78,117.79,27967.0
2019-11-14 13:30:00,117.79,117.89,117.67,117.74,32177.0,117.79,117.89,117.67,117.74,32177.0
2019-11-14 13:40:00,117.74,118.01,117.69,117.96,31270.0,117.74,118.01,117.69,117.96,31270.0
2019-11-14 13:50:00,117.95,118.2,117.86,117.9,45097.0,117.95,118.2,117.86,117.9,45097.0
2019-11-14 14:00:00,117.89,118.1,117.86,118.04,19802.0,117.89,118.1,117.86,118.04,19802.0
2019-11-14 14:10:00,118.06,118.2,117.99,118.03,22964.0,118.06,118.2,117.99,118.03,22964.0
2019-11-14 14:20:00,117.93,118.14,117.86,118.14,24527.0,117.93,118.14,117.86,118.14,24527.0
2019-11-14 14:30:00,118.14,118.28,117.94,118.11,33827.0,118.14,118.28,117.94,118.11,33827.0
2019-11-14 14:40:00,118.1,118.28,118.05,118.27,17000.0,118.1,118.28,118.05,118.27,17000.0
2019-11-14 14:50:00,118.23,118.33,118.15,118.21,21310.0,118.23,118.33,118.15,118.21,21310.0
2019-11-14 15:00:00,118.2,118.24,118.13,118.24,21978.0,118.2,118.24,118.13,118.24,21978.0
2019-11-14 15:10:00,118.27,118.41,118.24,118.35,31571.0,118.27,118.41,118.24,118.35,31571.0
2019-11-14 15:20:00,118.36,118.48,118.24,118.25,34481.0,118.36,118.48,118.24,118.25,34481.0
2019-11-14 15:30:00,118.26,118.28,118.05,118.05,39491.0,118.26,118.28,118.05,118.05,39491.0
2019-11-14 15:40:00,118.06,118.07,117.91,117.96,55245.0,118.06,118.07,117.91,117.96,55245.0
2019-11-14 15:50:00,117.98,118.25,117.97,118.2,147603.0,117.98,118.25,117.97,118.2,147603.0
2019-11-15 09:30:00,118.74,119.52,118.12,119.11,379948.0,118.74,119.52,118.12,119.11,379948.0
2019-11-15 09:40:00,119.14,119.7,118.74,119.09,118913.0,119.14,119.7,118.74,119.09,118913.0
2019-11-15 09:50:00,119.14,119.5,118.83,118.89,163847.0,119.14,119.5,118.83,118.89,163847.0
2019-11-15 10:00:00,118.9,119.58,118.83,119.54,206339.0,118.9,119.58,118.83,119.54,206339.0
2019-11-15 10:10:00,119.52,119.76,119.28,119.45,103274.0,119.52,119.76,119.28,119.45,103274.0
2019-11-15 10:20:00,119.44,119.74,118.91,119.0,109762.0,119.44,119.74,118.91,119.0,109762.0
2019-11-15 10:30:00,119.01,119.26,119.0,119.11,87527.0,119.01,119.26,119.0,119.11,87527.0
2019-11-15 10:40:00,119.12,119.25,119.1,119.18,43743.0,119.12,119.25,119.1,119.18,43743.0
2019-11-15 10:50:00,119.18,119.3,119.08,119.15,74872.0,119.18,119.3,119.08,119.15,74872.0
2019-11-15 11:00:00,119.19,119.3,118.69,118.75,113616.0,119.19,119.3,118.69,118.75,113616.0
2019-11-15 11:10:00,118.74,118.79,118.46,118.64,42960.0,118.74,118.79,118.46,118.64,42960.0
2019-11-15 11:20:00,118.62,119.01,118.46,118.86,37717.0,118.62,119.01,118.46,118.86,37717.0
2019-11-15 11:30:00,118.86,118.87,118.32,118.39,99913.0,118.86,118.87,118.32,118.39,99913.0
2019-11-15 11:40:00,118.39,118.61,118.37,118.5,33014.0,118.39,118.61,118.37,118.5,33014.0
2019-11-15 11:50:00,118.48,118.48,118.07,118.12,44040.0,118.48,118.48,118.07,118.12,44040.0
2019-11-15 12:00:00,118.12,118.16,117.93,118.16,54058.0,118.12,118.16,117.93,118.16,54058.0
2019-11-15 12:10:00,118.15,118.42,118.13,118.41,27017.0,118.15,118.42,118.13,118.41,27017.0
2019-11-15 12:20:00,118.44,118.73,118.43,118.65,55841.0,118.44,118.73,118.43,118.65,55841.0
2019-11-15 12:30:00,118.64,118.85,118.62,118.82,44362.0,118.64,118.85,118.62,118.82,44362.0
2019-11-15 12:40:00,118.79,118.81,118.49,118.59,51872.0,118.79,118.81,118.49,118.59,51872.0
2019-11-15 12:50:00,118.59,118.66,118.31,118.38,24053.0,118.59,118.66,118.31,118.38,24053.0
2019-11-15 13:00:00,118.37,118.47,118.27,118.43,20895.0,118.37,118.47,118.27,118.43,20895.0
2019-11-15 13:10:00,118.46,118.47,118.18,118.24,12713.0,118.46,118.47,118.18,118.24,12713.0
2019-11-15 13:20:00,118.27,118.47,118.26,118.39,25399.0,118.27,118.47,118.26,118.39,25399.0
2019-11-15 13:30:00,118.42,118.48,118.34,118.4,37921.0,118.42,118.48,118.34,118.4,37921.0
2019-11-15 13:40:00,118.37,118.37,118.04,118.07,18922.0,118.37,118.37,118.04,118.07,18922.0
2019-11-15 13:50:00,118.07,118.3,118.01,118.17,21918.0,118.07,118.3,118.01,118.17,21918.0
2019-11-15 14:00:00,118.15,118.22,117.92,117.99,41530.0,118.15,118.22,117.92,117.99,41530.0
2019-11-15 14:10:00,117.99,118.06,117.86,117.92,33166.0,117.99,118.06,117.86,117.92,33166.0
2019-11-15 14:20:00,117.94,118.0,117.72,117.73,39887.0,117.94,118.0,117.72,117.73,39887.0
2019-11-15 14:30:00,117.72,117.74,117.55,117.72,30416.0,117.72,117.74,117.55,117.72,30416.0
2019-11-15 14:40:00,117.7,117.79,117.58,117.75,27315.0,117.7,117.79,117.58,117.75,27315.0
2019-11-15 14:50:00,117.76,117.77,117.52,117.54,26482.0,117.76,117.77,117.52,117.54,26482.0
2019-11-15 15:00:00,117.52,117.53,117.23,117.26,49383.0,117.52,117.53,117.23,117.26,49383.0
2019-11-15 15:10:00,117.29,117.32,117.08,117.14,33698.0,117.29,117.32,117.08,117.14,33698.0
2019-11-15 15:20:00,117.11,117.15,116.9,116.97,53328.0,117.11,117.15,116.9,116.97,53328.0
2019-11-15 15:30:00,116.98,116.98,116.76,116.88,45139.0,116.98,116.98,116.76,116.88,45139.0
2019-11-15 15:40:00,116.89,117.12,116.86,117.1,74853.0,116.89,117.12,116.86,117.1,74853.0
2019-11-15 15:50:00,117.1,117.26,116.89,117.12,186995.0,117.1,117.26,116.89,117.12,186995.0
2019-11-18 09:30:00,117.31,117.59,116.2,116.36,193312.0,117.31,117.59,116.2,116.36,193312.0
2019-11-18 09:40:00,116.34,116.79,116.28,116.57,70146.0,116.34,116.79,116.28,116.57,70146.0
2019-11-18 09:50:00,116.6,117.18,116.47,116.95,55748.0,116.6,117.18,116.47,116.95,55748.0
2019-11-18 10:00:00,116.92,117.3,116.67,116.71,49778.0,116.92,117.3,116.67,116.71,49778.0
2019-11-18 10:10:00,116.64,116.76,115.81,115.96,107034.0,116.64,116.76,115.81,115.96,107034.0
2019-11-18 10:20:00,115.99,116.5,115.99,116.13,41795.0,115.99,116.5,115.99,116.13,41795.0
2019-11-18 10:30:00,116.15,116.37,116.09,116.17,26332.0,116.15,116.37,116.09,116.17,26332.0
2019-11-18 10:40:00,116.19,116.45,115.97,116.11,48825.0,116.19,116.45,115.97,116.11,48825.0
2019-11-18 10:50:00,116.12,116.21,115.91,116.13,41099.0,116.12,116.21,115.91,116.13,41099.0
2019-11-18 11:00:00,116.12,116.43,116.02,116.27,49681.0,116.12,116.43,116.02,116.27,49681.0
2019-11-18 11:10:00,116.28,116.65,116.27,116.59,35592.0,116.28,116.65,116.27,116.59,35592.0
2019-11-18 11:20:00,116.59,116.9,116.55,116.89,47022.0,116.59,116.9,116.55,116.89,47022.0
2019-11-18 11:30:00,116.9,117.3,116.88,116.98,52945.0,116.9,117.3,116.88,116.98,52945.0
2019-11-18 11:40:00,117.0,117.0,116.6,116.84,26497.0,117.0,117.0,116.6,116.84,26497.0
2019-11-18 11:50:00,116.89,116.95,116.66,116.8,36307.0,116.89,116.95,116.66,116.8,36307.0
2019-11-18 12:00:00,116.84,116.92,116.28,116.35,26888.0,116.84,116.92,116.28,116.35,26888.0
2019-11-18 12:10:00,116.35,116.37,116.21,116.33,27919.0,116.35,116.37,116.21,116.33,27919.0
2019-11-18 12:20:00,116.33,116.34,115.85,115.92,59942.0,116.33,116.34,115.85,115.92,59942.0
2019-11-18 12:30:00,115.92,116.17,115.87,116.02,37906.0,115.92,116.17,115.87,116.02,37906.0
2019-11-18 12:40:00,116.0,116.05,115.87,115.88,38809.0,116.0,116.05,115.87,115.88,38809.0
2019-11-18 12:50:00,115.89,116.09,115.88,115.92,18065.0,115.89,116.09,115.88,115.92,18065.0
2019-11-18 13:00:00,115.9,115.9,115.7,115.78,60118.0,115.9,115.9,115.7,115.78,60118.0
2019-11-18 13:10:00,115.78,116.06,115.77,116.06,15089.0,115.78,116.06,115.77,116.06,15089.0
2019-11-18 13:20:00,116.02,116.09,115.94,115.99,19565.0,116.02,116.09,115.94,115.99,19565.0
2019-11-18 13:30:00,116.0,116.03,115.9,115.93,10676.0,116.0,116.03,115.9,115.93,10676.0
2019-11-18 13:40:00,115.97,116.02,115.76,115.79,21769.0,115.97,116.02,115.76,115.79,21769.0
2019-11-18 13:50:00,115.77,115.88,115.7,115.88,31213.0,115.77,115.88,115.7,115.88,31213.0
2019-11-18 14:00:00,115.88,116.12,115.87,116.12,16778.0,115.88,116.12,115.87,116.12,16778.0
2019-11-18 14:10:00,116.14,116.24,116.09,116.24,20415.0,116.14,116.24,116.09,116.24,20415.0
2019-11-18 14:20:00,116.25,116.6,116.17,116.57,31420.0,116.25,116.6,116.17,116.57,31420.0
2019-11-18 14:30:00,116.56,116.76,116.46,116.66,51613.0,116.56,116.76,116.46,116.66,51613.0
2019-11-18 14:40:00,116.65,116.68,116.5,116.53,24426.0,116.65,116.68,116.5,116.53,24426.0
2019-11-18 14:50:00,116.57,116.68,116.51,116.6,24139.0,116.57,116.68,116.51,116.6,24139.0
2019-11-18 15:00:00,116.6,116.62,116.36,116.36,24911.0,116.6,116.62,116.36,116.36,24911.0
2019-11-18 15:10:00,116.39,116.5,116.24,116.3,27054.0,116.39,116.5,116.24,116.3,27054.0
2019-11-18 15:20:00,116.29,116.44,116.21,116.22,19884.0,116.29,116.44,116.21,116.22,19884.0
2019-11-18 15:30:00,116.2,116.27,116.18,116.24,71035.0,116.2,116.27,116.18,116.24,71035.0
2019-11-18 15:40:00,116.24,116.27,116.11,116.19,44271.0,116.24,116.27,116.11,116.19,44271.0
2019-11-18 15:50:00,116.17,116.53,116.17,116.53,174917.0,116.17,116.53,116.17,116.53,174917.0
2019-11-19 09:30:00,117.92,117.95,116.73,117.45,162321.0,117.92,117.95,116.73,117.45,162321.0
2019-11-19 09:40:00,117.41,117.43,116.65,117.23,39641.0,117.41,117.43,116.65,117.23,39641.0
2019-11-19 09:50:00,117.26,117.46,116.8,117.31,91553.0,117.26,117.46,116.8,117.31,91553.0
2019-11-19 10:00:00,117.27,117.35,116.57,116.6,49774.0,117.27,117.35,116.57,116.6,49774.0
2019-11-19 10:10:00,116.62,116.81,116.26,116.41,50909.0,116.62,116.81,116.26,116.41,50909.0
2019-11-19 10:20:00,116.44,116.66,116.4,116.51,33576.0,116.44,116.66,116.4,116.51,33576.0
2019-11-19 10:30:00,116.48,116.5,116.12,116.12,68712.0,116.48,116.5,116.12,116.12,68712.0
2019-11-19 10:40:00,116.13,116.23,115.7,115.75,54795.0,116.13,116.23,115.7,115.75,54795.0
2019-11-19 10:50:00,115.73,115.8,115.27,115.49,61938.0,115.73,115.8,115.27,115.49,61938.0
2019-11-19 11:00:00,115.5,115.66,115.26,115.36,71324.0,115.5,115.66,115.26,115.36,71324.0
2019-11-19 11:10:00,115.35,115.74,115.35,115.52,42267.0,115.35,115.74,115.35,115.52,42267.0
2019-11-19 11:20:00,115.53,115.88,115.51,115.79,34724.0,115.53,115.88,115.51,115.79,34724.0
2019-11-19 11:30:00,115.81,115.87,115.4,115.82,72428.0,115.81,115.87,115.4,115.82,72428.0
2019-11-19 11:40:00,115.84,115.91,115.61,115.63,26108.0,115.84,115.91,115.61,115.63,26108.0
2019-11-19 11:50:00,115.61,115.82,115.59,115.8,32951.0,115.61,115.82,115.59,115.8,32951.0
2019-11-19 12:00:00,115.81,115.85,115.59,115.75,26010.0,115.81,115.85,115.59,115.75,26010.0
2019-11-19 12:10:00,115.75,115.89,115.68,115.79,28804.0,115.75,115.89,115.68,115.79,28804.0
2019-11-19 12:20:00,115.79,116.05,115.79,115.98,22506.0,115.79,116.05,115.79,115.98,22506.0
2019-11-19 12:30:00,115.98,116.09,115.82,115.86,29152.0,115.98,116.09,115.82,115.86,29152.0
2019-11-19 12:40:00,115.9,116.19,115.75,116.06,30010.0,115.9,116.19,115.75,116.06,30010.0
2019-11-19 12:50:00,116.05,116.28,115.99,116.23,21129.0,116.05,116.28,115.99,116.23,21129.0
2019-11-19 13:00:00,116.25,116.28,116.07,116.28,21928.0,116.25,116.28,116.07,116.28,21928.0
2019-11-19 13:10:00,116.27,116.44,116.14,116.43,18845.0,116.27,116.44,116.14,116.43,18845.0
2019-11-19 13:20:00,116.44,116.44,116.23,116.44,31409.0,116.44,116.44,116.23,116.44,31409.0
2019-11-19 13:30:00,116.42,116.49,116.06,116.14,24972.0,116.42,116.49,116.06,116.14,24972.0
2019-11-19 13:40:00,116.14,116.23,115.9,115.95,39074.0,116.14,116.23,115.9,115.95,39074.0
2019-11-19 13:50:00,115.92,116.01,115.86,115.96,16064.0,115.92,116.01,115.86,115.96,16064.0
2019-11-19 14:00:00,115.98,116.08,115.94,115.95,16269.0,115.98,116.08,115.94,115.95,16269.0
2019-11-19 14:10:00,115.96,115.96,115.75,115.94,21799.0,115.96,115.96,115.75,115.94,21799.0
2019-11-19 14:20:00,115.94,116.2,115.91,116.08,19301.0,115.94,116.2,115.91,116.08,19301.0
2019-11-19 14:30:00,116.07,116.07,115.89,115.97,24849.0,116.07,116.07,115.89,115.97,24849.0
2019-11-19 14:40:00,115.94,115.95,115.8,115.93,22211.0,115.94,115.95,115.8,115.93,22211.0
2019-11-19 14:50:00,115.91,115.94,115.76,115.79,30980.0,115.91,115.94,115.76,115.79,30980.0
2019-11-19 15:00:00,115.81,115.87,115.76,115.78,20305.0,115.81,115.87,115.76,115.78,20305.0
2019-11-19 15:10:00,115.77,115.88,115.73,115.8,20001.0,115.77,115.88,115.73,115.8,20001.0
2019-11-19 15:20:00,115.8,115.81,115.63,115.69,27004.0,115.8,115.81,115.63,115.69,27004.0
2019-11-19 15:30:00,115.69,115.83,115.67,115.82,36714.0,115.69,115.83,115.67,115.82,36714.0
2019-11-19 15:40:00,115.8,115.94,115.78,115.9,50338.0,115.8,115.94,115.78,115.9,50338.0
2019-11-19 15:50:00,115.9,115.91,115.64,115.65,165453.0,115.9,115.91,115.64,115.65,165453.0
2019-11-20 09:30:00,114.5,114.71,113.4,114.04,168200.0,114.5,114.71,113.4,114.04,168200.0
2019-11-20 09:40:00,113.99,114.53,113.94,114.29,76192.0,113.99,114.53,113.94,114.29,76192.0
2019-11-20 09:50:00,114.33,114.81,114.29,114.67,53097.0,114.33,114.81,114.29,114.67,53097.0
2019-11-20 10:00:00,114.66,115.59,114.59,115.56,81823.0,114.66,115.59,114.59,115.56,81823.0
2019-11-20 10:10:00,115.59,115.63,114.79,115.02,82601.0,115.59,115.63,114.79,115.02,82601.0
2019-11-20 10:20:00,115.01,115.31,114.93,115.18,26812.0,115.01,115.31,114.93,115.18,26812.0
2019-11-20 10:30:00,115.17,115.65,115.16,115.5,37915.0,115.17,115.65,115.16,115.5,37915.0
2019-11-20 10:40:00,115.51,115.86,115.48,115.68,57451.0,115.51,115.86,115.48,115.68,57451.0
2019-11-20 10:50:00,115.65,116.03,115.54,115.94,48239.0,115.65,116.03,115.54,115.94,48239.0
2019-11-20 11:00:00,115.96,116.14,115.6,116.01,39373.0,115.96,116.14,115.6,116.01,39373.0
2019-11-20 11:10:00,116.0,116.0,115.69,115.92,30391.0,116.0,116.0,115.69,115.92,30391.0
2019-11-20 11:20:00,115.92,116.23,115.89,116.1,33192.0,115.92,116.23,115.89,116.1,33192.0
2019-11-20 11:30:00,116.12,116.73,115.97,116.73,71535.0,116.12,116.73,115.97,116.73,71535.0
2019-11-20 11:40:00,116.69,116.83,116.2,116.34,37346.0,116.69,116.83,116.2,116.34,37346.0
2019-11-20 11:50:00,116.36,116.55,116.28,116.44,31580.0,116.36,116.55,116.28,116.44,31580.0
2019-11-20 12:00:00,116.41,116.61,116.34,116.56,42716.0,116.41,116.61,116.34,116.56,42716.0
2019-11-20 12:10:00,116.52,116.67,116.47,116.67,26823.0,116.52,116.67,116.47,116.67,26823.0
2019-11-20 12:20:00,116.66,116.9,116.6,116.82,38148.0,116.66,116.9,116.6,116.82,38148.0
2019-11-20 12:30:00,116.83,116.91,116.47,116.48,45555.0,116.83,116.91,116.47,116.48,45555.0
2019-11-20 12:40:00,116.5,116.55,116.45,116.52,18465.0,116.5,116.55,116.45,116.52,18465.0
2019-11-20 12:50:00,116.48,116.53,115.59,115.85,84458.0,116.48,116.53,115.59,115.85,84458.0
2019-11-20 13:00:00,115.87,116.09,114.79,115.0,113477.0,115.87,116.09,114.79,115.0,113477.0
2019-11-20 13:10:00,114.97,115.02,114.38,114.39,90931.0,114.97,115.02,114.38,114.39,90931.0
2019-11-20 13:20:00,114.46,114.98,114.42,114.56,71551.0,114.46,114.98,114.42,114.56,71551.0
2019-11-20 13:30:00,114.63,114.74,114.29,114.29,76194.0,114.63,114.74,114.29,114.29,76194.0
2019-11-20 13:40:00,114.3,114.49,114.24,114.31,51880.0,114.3,114.49,114.24,114.31,51880.0
2019-11-20 13:50:00,114.32,114.84,114.25,114.75,54959.0,114.32,114.84,114.25,114.75,54959.0
2019-11-20 14:00:00,114.79,114.93,114.61,114.92,40665.0,114.79,114.93,114.61,114.92,40665.0
2019-11-20 14:10:00,114.93,115.07,114.75,115.02,41373.0,114.93,115.07,114.75,115.02,41373.0
2019-11-20 14:20:00,115.03,115.08,114.82,114.97,33009.0,115.03,115.08,114.82,114.97,33009.0
2019-11-20 14:30:00,114.98,114.99,114.74,114.82,26412.0,114.98,114.99,114.74,114.82,26412.0
2019-11-20 14:40:00,114.84,114.93,114.65,114.74,26749.0,114.84,114.93,114.65,114.74,26749.0
2019-11-20 14:50:00,114.74,114.88,114.68,114.73,24342.0,114.74,114.88,114.68,114.73,24342.0
2019-11-20 15:00:00,114.72,114.83,114.64,114.79,31566.0,114.72,114.83,114.64,114.79,31566.0
2019-11-20 15:10:00,114.8,114.99,114.61,114.7,36116.0,114.8,114.99,114.61,114.7,36116.0
2019-11-20 15:20:00,114.73,114.76,114.56,114.62,40974.0,114.73,114.76,114.56,114.62,40974.0
2019-11-20 15:30:00,114.61,114.61,113.95,114.52,66303.0,114.61,114.61,113.95,114.52,66303.0
2019-11-20 15:40:00,114.52,114.92,114.51,114.76,83031.0,114.52,114.92,114.51,114.76,83031.0
2019-11-20 15:50:00,114.77,114.84,114.57,114.82,185601.0,114.77,114.84,114.57,114.82,185601.0
2019-11-21 09:30:00,114.28,114.8,113.94,114.31,215985.0,114.28,114.8,113.94,114.31,215985.0
2019-11-21 09:40:00,114.36,115.33,114.02,115.14,127902.0,114.36,115.33,114.02,115.14,127902.0
2019-11-21 09:50:00,115.07,115.61,115.02,115.06,93676.0,115.07,115.61,115.02,115.06,93676.0
2019-11-21 10:00:00,115.04,115.37,114.92,115.1,57753.0,115.04,115.37,114.92,115.1,57753.0
2019-11-21 10:10:00,115.15,115.3,114.73,114.73,54056.0,115.15,115.3,114.73,114.73,54056.0
2019-11-21 10:20:00,114.74,115.1,114.52,115.1,80851.0,114.74,115.1,114.52,115.1,80851.0
2019-11-21 10:30:00,115.08,115.54,114.92,115.53,55112.0,115.08,115.54,114.92,115.53,55112.0
2019-11-21 10:40:00,115.52,116.28,115.52,116.17,102120.0,115.52,116.28,115.52,116.17,102120.0
2019-11-21 10:50:00,116.14,116.18,115.7,115.75,46868.0,116.14,116.18,115.7,115.75,46868.0
2019-11-21 11:00:00,115.82,115.83,115.43,115.78,59788.0,115.82,115.83,115.43,115.78,59788.0
2019-11-21 11:10:00,115.77,115.91,115.64,115.78,25538.0,115.77,115.91,115.64,115.78,25538.0
2019-11-21 11:20:00,115.79,116.05,115.74,115.86,57435.0,115.79,116.05,115.74,115.86,57435.0
2019-11-21 11:30:00,115.87,116.07,115.73,115.83,31840.0,115.87,116.07,115.73,115.83,31840.0
2019-11-21 11:40:00,115.82,115.87,115.59,115.71,51649.0,115.82,115.87,115.59,115.71,51649.0
2019-11-21 11:50:00,115.68,115.73,115.45,115.59,50933.0,115.68,115.73,115.45,115.59,50933.0
2019-11-21 12:00:00,115.59,115.74,115.5,115.51,38990.0,115.59,115.74,115.5,115.51,38990.0
2019-11-21 12:10:00,115.51,116.16,115.51,116.1,44178.0,115.51,116.16,115.51,116.1,44178.0
2019-11-21 12:20:00,116.1,116.2,115.63,115.65,39676.0,116.1,116.2,115.63,115.65,39676.0
2019-11-21 12:30:00,115.67,115.84,115.46,115.46,30542.0,115.67,115.84,115.46,115.46,30542.0
2019-11-21 12:40:00,115.45,115.71,115.43,115.52,22679.0,115.45,115.71,115.43,115.52,22679.0
2019-11-21 12:50:00,115.5,115.78,115.5,115.72,21246.0,115.5,115.78,115.5,115.72,21246.0
2019-11-21 13:00:00,115.69,115.73,115.52,115.63,23239.0,115.69,115.73,115.52,115.63,23239.0
2019-11-21 13:10:00,115.65,115.9,115.65,115.68,22150.0,115.65,115.9,115.65,115.68,22150.0
2019-11-21 13:20:00,115.69,115.86,115.68,115.84,25572.0,115.69,115.86,115.68,115.84,25572.0
2019-11-21 13:30:00,115.87,116.1,115.81,116.1,21658.0,115.87,116.1,115.81,116.1,21658.0
2019-11-21 13:40:00,116.12,116.17,115.92,116.07,24665.0,116.12,116.17,115.92,116.07,24665.0
2019-11-21 13:50:00,116.05,116.13,115.89,115.9,24522.0,116.05,116.13,115.89,115.9,24522.0
2019-11-21 14:00:00,115.89,115.89,115.53,115.75,41421.0,115.89,115.89,115.53,115.75,41421.0
2019-11-21 14:10:00,115.73,115.86,115.69,115.69,20850.0,115.73,115.86,115.69,115.69,20850.0
2019-11-21 14:20:00,115.73,115.94,115.73,115.83,25410.0,115.73,115.94,115.73,115.83,25410.0
2019-11-21 14:30:00,115.82,115.82,115.57,115.69,24278.0,115.82,115.82,115.57,115.69,24278.0
2019-11-21 14:40:00,115.7,115.75,115.6,115.72,23818.0,115.7,115.75,115.6,115.72,23818.0
2019-11-21 14:50:00,115.71,115.71,115.62,115.63,19470.0,115.71,115.71,115.62,115.63,19470.0
2019-11-21 15:00:00,115.62,115.79,115.59,115.73,26058.0,115.62,115.79,115.59,115.73,26058.0
2019-11-21 15:10:00,115.67,115.69,115.5,115.51,28791.0,115.67,115.69,115.5,115.51,28791.0
2019-11-21 15:20:00,115.52,115.57,115.43,115.56,45051.0,115.52,115.57,115.43,115.56,45051.0
2019-11-21 15:30:00,115.57,115.72,115.48,115.55,47799.0,115.57,115.72,115.48,115.55,47799.0
2019-11-21 15:40:00,115.55,115.65,115.48,115.63,56473.0,115.55,115.65,115.48,115.63,56473.0
2019-11-21 15:50:00,115.64,115.78,115.49,115.66,200891.0,115.64,115.78,115.49,115.66,200891.0
2019-11-22 09:30:00,116.35,116.35,115.62,115.97,116279.0,116.35,116.35,115.62,115.97,116279.0
2019-11-22 09:40:00,115.98,117.25,115.82,117.15,124631.0,115.98,117.25,115.82,117.15,124631.0
2019-11-22 09:50:00,117.23,118.09,117.18,117.79,146564.0,117.23,118.09,117.18,117.79,146564.0
2019-11-22 10:00:00,117.75,118.14,117.61,117.97,91014.0,117.75,118.14,117.61,117.97,91014.0
2019-11-22 10:10:00,117.88,117.95,117.62,117.94,62515.0,117.88,117.95,117.62,117.94,62515.0
2019-11-22 10:20:00,117.96,118.47,117.78,117.78,116577.0,117.96,118.47,117.78,117.78,116577.0
2019-11-22 10:30:00,117.77,117.86,117.61,117.74,55460.0,117.77,117.86,117.61,117.74,55460.0
2019-11-22 10:40:00,117.75,117.75,117.28,117.3,44926.0,117.75,117.75,117.28,117.3,44926.0
2019-11-22 10:50:00,117.26,117.58,117.21,117.38,55996.0,117.26,117.58,117.21,117.38,55996.0
2019-11-22 11:00:00,117.39,117.49,116.8,117.42,81501.0,117.39,117.49,116.8,117.42,81501.0
2019-11-22 11:10:00,117.5,117.7,117.2,117.35,29226.0,117.5,117.7,117.2,117.35,29226.0
2019-11-22 11:20:00,117.36,117.49,117.1,117.17,20012.0,117.36,117.49,117.1,117.17,20012.0
2019-11-22 11:30:00,117.1,117.25,116.88,117.13,56225.0,117.1,117.25,116.88,117.13,56225.0
2019-11-22 11:40:00,117.09,117.14,116.95,117.03,24068.0,117.09,117.14,116.95,117.03,24068.0
2019-11-22 11:50:00,117.07,117.27,117.04,117.07,25381.0,117.07,117.27,117.04,117.07,25381.0
2019-11-22 12:00:00,117.06,117.2,117.0,117.16,30939.0,117.06,117.2,117.0,117.16,30939.0
2019-11-22 12:10:00,117.17,117.28,117.08,117.22,34815.0,117.17,117.28,117.08,117.22,34815.0
2019-11-22 12:20:00,117.2,117.41,117.16,117.34,30837.0,117.2,117.41,117.16,117.34,30837.0
2019-11-22 12:30:00,117.35,117.47,117.05,117.2,18957.0,117.35,117.47,117.05,117.2,18957.0
2019-11-22 12:40:00,117.21,117.49,117.17,117.45,20874.0,117.21,117.49,117.17,117.45,20874.0
2019-11-22 12:50:00,117.45,117.8,117.42,117.72,36443.0,117.45,117.8,117.42,117.72,36443.0
2019-11-22 13:00:00,117.74,118.15,117.72,118.0,64797.0,117.74,118.15,117.72,118.0,64797.0
2019-11-22 13:10:00,118.0,118.24,117.98,118.19,48777.0,118.0,118.24,117.98,118.19,48777.0
2019-11-22 13:20:00,118.19,118.19,117.79,118.02,30482.0,118.19,118.19,117.79,118.02,30482.0
2019-11-22 13:30:00,118.02,118.15,117.96,118.04,31019.0,118.02,118.15,117.96,118.04,31019.0
2019-11-22 13:40:00,118.04,118.22,117.97,118.19,47635.0,118.04,118.22,117.97,118.19,47635.0
2019-11-22 13:50:00,118.18,118.22,117.98,118.04,46350.0,118.18,118.22,117.98,118.04,46350.0
2019-11-22 14:00:00,118.05,118.23,117.76,117.86,42379.0,118.05,118.23,117.76,117.86,42379.0
2019-11-22 14:10:00,117.86,118.1,117.86,118.08,23483.0,117.86,118.1,117.86,118.08,23483.0
2019-11-22 14:20:00,118.12,118.22,117.93,118.02,25167.0,118.12,118.22,117.93,118.02,25167.0
2019-11-22 14:30:00,118.07,118.2,117.97,118.18,30165.0,118.07,118.2,117.97,118.18,30165.0
2019-11-22 14:40:00,118.2,118.35,118.13,118.19,58345.0,118.2,118.35,118.13,118.19,58345.0
2019-11-22 14:50:00,118.24,118.51,118.18,118.48,67209.0,118.24,118.51,118.18,118.48,67209.0
2019-11-22 15:00:00,118.5,118.61,118.46,118.56,38159.0,118.5,118.61,118.46,118.56,38159.0
2019-11-22 15:10:00,118.55,118.66,118.4,118.47,39851.0,118.55,118.66,118.4,118.47,39851.0
2019-11-22 15:20:00,118.48,118.49,118.07,118.19,57111.0,118.48,118.49,118.07,118.19,57111.0
2019-11-22 15:30:00,118.16,118.29,118.09,118.18,52889.0,118.16,118.29,118.09,118.18,52889.0
2019-11-22 15:40:00,118.15,118.23,117.96,118.01,58338.0,118.15,118.23,117.96,118.01,58338.0
2019-11-22 15:50:00,117.97,118.15,117.9,117.98,152582.0,117.97,118.15,117.9,117.98,152582.0
2019-11-25 09:30:00,119.2,119.45,118.68,119.43,243172.0,119.2,119.45,118.68,119.43,243172.0
2019-11-25 09:40:00,119.46,120.27,119.34,120.14,176266.0,119.46,120.27,119.34,120.14,176266.0
2019-11-25 09:50:00,120.13,120.41,119.54,119.77,87713.0,120.13,120.41,119.54,119.77,87713.0
2019-11-25 10:00:00,119.74,119.82,119.28,119.51,83472.0,119.74,119.82,119.28,119.51,83472.0
2019-11-25 10:10:00,119.56,120.73,119.5,120.28,113719.0,119.56,120.73,119.5,120.28,113719.0
2019-11-25 10:20:00,120.27,120.53,119.92,120.5,93906.0,120.27,120.53,119.92,120.5,93906.0
2019-11-25 10:30:00,120.53,120.54,120.28,120.51,65390.0,120.53,120.54,120.28,120.51,65390.0
2019-11-25 10:40:00,120.54,120.72,120.21,120.29,88737.0,120.54,120.72,120.21,120.29,88737.0
2019-11-25 10:50:00,120.34,120.4,119.98,120.04,69416.0,120.34,120.4,119.98,120.04,69416.0
2019-11-25 11:00:00,120.04,120.52,119.9,120.49,48630.0,120.04,120.52,119.9,120.49,48630.0
2019-11-25 11:10:00,120.5,120.7,120.11,120.28,73862.0,120.5,120.7,120.11,120.28,73862.0
2019-11-25 11:20:00,120.25,120.42,120.0,120.06,74797.0,120.25,120.42,120.0,120.06,74797.0
2019-11-25 11:30:00,120.07,120.11,119.67,119.94,52845.0,120.07,120.11,119.67,119.94,52845.0
2019-11-25 11:40:00,119.93,120.14,119.8,120.14,21538.0,119.93,120.14,119.8,120.14,21538.0
2019-11-25 11:50:00,120.12,120.36,120.09,120.25,29815.0,120.12,120.36,120.09,120.25,29815.0
2019-11-25 12:00:00,120.26,120.76,120.23,120.67,44352.0,120.26,120.76,120.23,120.67,44352.0
2019-11-25 12:10:00,120.67,120.74,120.45,120.6,40877.0,120.67,120.74,120.45,120.6,40877.0
2019-11-25 12:20:00,120.6,120.85,120.6,120.79,36710.0,120.6,120.85,120.6,120.79,36710.0
2019-11-25 12:30:00,120.8,121.17,120.79,121.16,53480.0,120.8,121.17,120.79,121.16,53480.0
2019-11-25 12:40:00,121.17,121.22,121.07,121.17,35679.0,121.17,121.22,121.07,121.17,35679.0
2019-11-25 12:50:00,121.15,121.26,120.84,120.91,36155.0,121.15,121.26,120.84,120.91,36155.0
2019-11-25 13:00:00,120.92,121.0,120.62,120.67,27182.0,120.92,121.0,120.62,120.67,27182.0
2019-11-25 13:10:00,120.63,120.94,120.63,120.91,15437.0,120.63,120.94,120.63,120.91,15437.0
2019-11-25 13:20:00,120.92,120.99,120.78,120.8,16075.0,120.92,120.99,120.78,120.8,16075.0
2019-11-25 13:30:00,120.79,120.86,120.67,120.82,24001.0,120.79,120.86,120.67,120.82,24001.0
2019-11-25 13:40:00,120.85,121.1,120.8,121.05,15553.0,120.85,121.1,120.8,121.05,15553.0
2019-11-25 13:50:00,121.09,121.19,121.01,121.16,26449.0,121.09,121.19,121.01,121.16,26449.0
2019-11-25 14:00:00,121.12,121.2,120.99,121.17,15087.0,121.12,121.2,120.99,121.17,15087.0
2019-11-25 14:10:00,121.16,121.3,121.01,121.21,26654.0,121.16,121.3,121.01,121.21,26654.0
2019-11-25 14:20:00,121.23,121.26,120.83,120.91,23875.0,121.23,121.26,120.83,120.91,23875.0
2019-11-25 14:30:00,120.89,120.98,120.83,120.93,20725.0,120.89,120.98,120.83,120.93,20725.0
2019-11-25 14:40:00,120.92,120.99,120.81,120.86,20218.0,120.92,120.99,120.81,120.86,20218.0
2019-11-25 14:50:00,120.87,120.92,120.79,120.85,19892.0,120.87,120.92,120.79,120.85,19892.0
2019-11-25 15:00:00,120.84,120.88,120.69,120.71,34052.0,120.84,120.88,120.69,120.71,34052.0
2019-11-25 15:10:00,120.7,120.72,120.39,120.44,40954.0,120.7,120.72,120.39,120.44,40954.0
2019-11-25 15:20:00,120.43,120.6,120.33,120.56,47843.0,120.43,120.6,120.33,120.56,47843.0
2019-11-25 15:30:00,120.56,120.63,120.36,120.38,56869.0,120.56,120.63,120.36,120.38,56869.0
2019-11-25 15:40:00,120.37,120.46,120.23,120.28,57482.0,120.37,120.46,120.23,120.28,57482.0
2019-11-25 15:50:00,120.27,120.44,120.13,120.31,185104.0,120.27,120.44,120.13,120.31,185104.0
2019-11-26 09:30:00,120.01,120.44,118.72,119.05,164407.0,120.01,120.44,118.72,119.05,164407.0
2019-11-26 09:40:00,119.01,119.87,118.97,119.64,57586.0,119.01,119.87,118.97,119.64,57586.0
2019-11-26 09:50:00,119.58,119.6,118.94,119.0,52309.0,119.58,119.6,118.94,119.0,52309.0
2019-11-26 10:00:00,118.98,118.98,118.25,118.27,87342.0,118.98,118.98,118.25,118.27,87342.0
2019-11-26 10:10:00,118.3,118.64,118.27,118.56,51985.0,118.3,118.64,118.27,118.56,51985.0
2019-11-26 10:20:00,118.58,118.62,118.2,118.29,53896.0,118.58,118.62,118.2,118.29,53896.0
2019-11-26 10:30:00,118.27,118.45,118.19,118.35,41163.0,118.27,118.45,118.19,118.35,41163.0
2019-11-26 10:40:00,118.32,118.69,118.3,118.49,31389.0,118.32,118.69,118.3,118.49,31389.0
2019-11-26 10:50:00,118.53,118.78,118.48,118.57,38995.0,118.53,118.78,118.48,118.57,38995.0
2019-11-26 11:00:00,118.6,118.68,118.45,118.64,26133.0,118.6,118.68,118.45,118.64,26133.0
2019-11-26 11:10:00,118.67,119.05,118.65,118.82,35218.0,118.67,119.05,118.65,118.82,35218.0
2019-11-26 11:20:00,118.85,118.97,118.7,118.76,34642.0,118.85,118.97,118.7,118.76,34642.0
2019-11-26 11:30:00,118.81,119.29,118.7,119.09,60765.0,118.81,119.29,118.7,119.09,60765.0
2019-11-26 11:40:00,119.09,119.38,119.01,119.01,29794.0,119.09,119.38,119.01,119.01,29794.0
2019-11-26 11:50:00,119.01,119.13,118.83,118.89,17911.0,119.01,119.13,118.83,118.89,17911.0
2019-11-26 12:00:00,118.86,119.16,118.76,119.09,27704.0,118.86,119.16,118.76,119.09,27704.0
2019-11-26 12:10:00,119.08,119.1,118.92,119.1,13414.0,119.08,119.1,118.92,119.1,13414.0
2019-11-26 12:20:00,119.05,119.34,118.99,119.34,20362.0,119.05,119.34,118.99,119.34,20362.0
2019-11-26 12:30:00,119.34,120.0,119.28,119.7,82676.0,119.34,120.0,119.28,119.7,82676.0
2019-11-26 12:40:00,119.67,119.72,119.43,119.66,17548.0,119.67,119.72,119.43,119.66,17548.0
2019-11-26 12:50:00,119.56,119.69,119.46,119.54,16582.0,119.56,119.69,119.46,119.54,16582.0
2019-11-26 13:00:00,119.55,119.66,119.48,119.5,17998.0,119.55,119.66,119.48,119.5,17998.0
2019-11-26 13:10:00,119.49,119.75,119.46,119.46,16271.0,119.49,119.75,119.46,119.46,16271.0
2019-11-26 13:20:00,119.47,119.55,119.3,119.37,19575.0,119.47,119.55,119.3,119.37,19575.0
2019-11-26 13:30:00,119.38,119.39,119.18,119.32,18553.0,119.38,119.39,119.18,119.32,18553.0
2019-11-26 13:40:00,119.34,119.39,118.98,119.09,28749.0,119.34,119.39,118.98,119.09,28749.0
2019-11-26 13:50:00,119.11,119.12,119.0,119.06,15800.0,119.11,119.12,119.0,119.06,15800.0
2019-11-26 14:00:00,119.02,119.32,119.0,119.23,22091.0,119.02,119.32,119.0,119.23,22091.0
2019-11-26 14:10:00,119.2,119.27,119.15,119.21,20202.0,119.2,119.27,119.15,119.21,20202.0
2019-11-26 14:20:00,119.2,119.24,118.92,118.93,25502.0,119.2,119.24,118.92,118.93,25502.0
2019-11-26 14:30:00,118.97,119.0,118.8,119.0,18310.0,118.97,119.0,118.8,119.0,18310.0
2019-11-26 14:40:00,118.95,118.99,118.56,118.64,25696.0,118.95,118.99,118.56,118.64,25696.0
2019-11-26 14:50:00,118.71,118.74,118.52,118.58,29485.0,118.71,118.74,118.52,118.58,29485.0
2019-11-26 15:00:00,118.59,118.68,118.49,118.51,18356.0,118.59,118.68,118.49,118.51,18356.0
2019-11-26 15:10:00,118.48,118.61,118.38,118.56,32913.0,118.48,118.61,118.38,118.56,32913.0
2019-11-26 15:20:00,118.53,118.7,118.43,118.68,28425.0,118.53,118.7,118.43,118.68,28425.0
2019-11-26 15:30:00,118.67,118.83,118.65,118.82,36582.0,118.67,118.83,118.65,118.82,36582.0
2019-11-26 15:40:00,118.82,119.12,118.79,119.11,52728.0,118.82,119.12,118.79,119.11,52728.0
2019-11-26 15:50:00,119.11,119.11,118.1,118.1,325107.0,119.11,119.11,118.1,118.1,325107.0
2019-11-27 09:30:00,119.18,119.84,118.87,119.33,178315.0,119.18,119.84,118.87,119.33,178315.0
2019-11-27 09:40:00,119.39,119.68,119.21,119.67,36699.0,119.39,119.68,119.21,119.67,36699.0
2019-11-27 09:50:00,119.66,119.78,119.02,119.22,78086.0,119.66,119.78,119.02,119.22,78086.0
2019-11-27 10:00:00,119.22,119.22,118.53,118.67,88085.0,119.22,119.22,118.53,118.67,88085.0
2019-11-27 10:10:00,118.68,118.78,118.44,118.72,86800.0,118.68,118.78,118.44,118.72,86800.0
2019-11-27 10:20:00,118.7,119.0,118.62,118.85,55613.0,118.7,119.0,118.62,118.85,55613.0
2019-11-27 10:30:00,118.88,119.22,118.71,118.85,33338.0,118.88,119.22,118.71,118.85,33338.0
2019-11-27 10:40:00,118.9,118.96,118.66,118.74,28185.0,118.9,118.96,118.66,118.74,28185.0
2019-11-27 10:50:00,118.72,118.83,118.62,118.7,34947.0,118.72,118.83,118.62,118.7,34947.0
2019-11-27 11:00:00,118.73,119.24,118.73,119.09,30909.0,118.73,119.24,118.73,119.09,30909.0
2019-11-27 11:10:00,119.14,119.33,119.07,119.14,47718.0,119.14,119.33,119.07,119.14,47718.0
2019-11-27 11:20:00,119.14,119.28,119.1,119.18,23998.0,119.14,119.28,119.1,119.18,23998.0
2019-11-27 11:30:00,119.2,119.2,118.91,118.93,12449.0,119.2,119.2,118.91,118.93,12449.0
2019-11-27 11:40:00,118.89,118.98,118.71,118.98,45369.0,118.89,118.98,118.71,118.98,45369.0
2019-11-27 11:50:00,118.99,118.99,118.81,118.86,19473.0,118.99,118.99,118.81,118.86,19473.0
2019-11-27 12:00:00,118.83,119.0,118.8,118.98,13911.0,118.83,119.0,118.8,118.98,13911.0
2019-11-27 12:10:00,118.99,119.21,118.95,119.09,16637.0,118.99,119.21,118.95,119.09,16637.0
2019-11-27 12:20:00,119.17,119.39,119.17,119.32,27810.0,119.17,119.39,119.17,119.32,27810.0
2019-11-27 12:30:00,119.31,119.35,118.97,119.03,18823.0,119.31,119.35,118.97,119.03,18823.0
2019-11-27 12:40:00,119.04,119.04,118.87,118.92,15720.0,119.04,119.04,118.87,118.92,15720.0
2019-11-27 12:50:00,118.87,118.99,118.69,118.96,41011.0,118.87,118.99,118.69,118.96,41011.0
2019-11-27 13:00:00,118.96,119.07,118.93,119.04,16936.0,118.96,119.07,118.93,119.04,16936.0
2019-11-27 13:10:00,119.06,119.08,118.82,118.93,18360.0,119.06,119.08,118.82,118.93,18360.0
2019-11-27 13:20:00,118.93,119.38,118.89,119.36,30302.0,118.93,119.38,118.89,119.36,30302.0
2019-11-27 13:30:00,119.36,119.51,119.21,119.46,32476.0,119.36,119.51,119.21,119.46,32476.0
2019-11-27 13:40:00,119.42,119.52,119.21,119.29,34484.0,119.42,119.52,119.21,119.29,34484.0
2019-11-27 13:50:00,119.28,119.4,119.26,119.37,16622.0,119.28,119.4,119.26,119.37,16622.0
2019-11-27 14:00:00,119.4,119.5,119.11,119.29,46742.0,119.4,119.5,119.11,119.29,46742.0
2019-11-27 14:10:00,119.28,119.63,119.23,119.55,40380.0,119.28,119.63,119.23,119.55,40380.0
2019-11-27 14:20:00,119.51,119.65,119.48,119.58,25722.0,119.51,119.65,119.48,119.58,25722.0
2019-11-27 14:30:00,119.55,119.61,119.45,119.55,29431.0,119.55,119.61,119.45,119.55,29431.0
2019-11-27 14:40:00,119.54,119.63,119.26,119.29,24762.0,119.54,119.63,119.26,119.29,24762.0
2019-11-27 14:50:00,119.28,119.45,119.26,119.39,31133.0,119.28,119.45,119.26,119.39,31133.0
2019-11-27 15:00:00,119.39,119.54,119.36,119.47,38377.0,119.39,119.54,119.36,119.47,38377.0
2019-11-27 15:10:00,119.51,119.54,119.45,119.5,27483.0,119.51,119.54,119.45,119.5,27483.0
2019-11-27 15:20:00,119.51,119.54,119.34,119.37,42606.0,119.51,119.54,119.34,119.37,42606.0
2019-11-27 15:30:00,119.37,119.44,119.29,119.35,58041.0,119.37,119.44,119.29,119.35,58041.0
2019-11-27 15:40:00,119.35,119.51,119.33,119.48,81498.0,119.35,119.51,119.33,119.48,81498.0
2019-11-27 15:50:00,119.51,119.58,119.28,119.58,198480.0,119.51,119.58,119.28,119.58,198480.0
2019-11-29 09:30:00,118.3,118.54,117.6,118.25,182390.0,118.3,118.54,117.6,118.25,182390.0
2019-11-29 09:40:00,118.18,118.33,118.0,118.1,81331.0,118.18,118.33,118.0,118.1,81331.0
2019-11-29 09:50:00,118.16,118.42,118.01,118.32,42852.0,118.16,118.42,118.01,118.32,42852.0
2019-11-29 10:00:00,118.3,118.48,118.07,118.45,72982.0,118.3,118.48,118.07,118.45,72982.0
2019-11-29 10:10:00,118.41,118.65,118.39,118.57,56072.0,118.41,118.65,118.39,118.57,56072.0
2019-11-29 10:20:00,118.58,118.69,118.43,118.51,31897.0,118.58,118.69,118.43,118.51,31897.0
2019-11-29 10:30:00,118.49,118.57,118.22,118.31,55152.0,118.49,118.57,118.22,118.31,55152.0
2019-11-29 10:40:00,118.33,118.42,118.22,118.39,27088.0,118.33,118.42,118.22,118.39,27088.0
2019-11-29 10:50:00,118.39,118.5,118.25,118.41,97278.0,118.39,118.5,118.25,118.41,97278.0
2019-11-29 11:00:00,118.4,118.54,118.32,118.52,45389.0,118.4,118.54,118.32,118.52,45389.0
2019-11-29 11:10:00,118.5,118.54,118.2,118.2,48736.0,118.5,118.54,118.2,118.2,48736.0
2019-11-29 11:20:00,118.18,118.37,118.15,118.35,40378.0,118.18,118.37,118.15,118.35,40378.0
2019-11-29 11:30:00,118.32,118.44,118.26,118.43,30989.0,118.32,118.44,118.26,118.43,30989.0
2019-11-29 11:40:00,118.41,118.42,118.23,118.3,68207.0,118.41,118.42,118.23,118.3,68207.0
2019-11-29 11:50:00,118.31,118.5,118.27,118.31,56530.0,118.31,118.5,118.27,118.31,56530.0
2019-11-29 12:00:00,118.32,118.44,118.2,118.21,147354.0,118.32,118.44,118.2,118.21,147354.0
2019-11-29 12:10:00,118.23,118.24,118.09,118.17,52176.0,118.23,118.24,118.09,118.17,52176.0
2019-11-29 12:20:00,118.16,118.27,118.14,118.21,60288.0,118.16,118.27,118.14,118.21,60288.0
2019-11-29 12:30:00,118.22,118.24,118.07,118.08,52923.0,118.22,118.24,118.07,118.08,52923.0
2019-11-29 12:40:00,118.08,118.25,118.04,118.16,61187.0,118.08,118.25,118.04,118.16,61187.0
2019-11-29 12:50:00,118.15,118.56,118.15,118.54,118390.0,118.15,118.56,118.15,118.54,118390.0
2019-12-02 09:30:00,118.39,119.28,118.15,118.68,141602.0,118.39,119.28,118.15,118.68,141602.0
2019-12-02 09:40:00,118.64,119.39,118.44,119.21,78532.0,118.64,119.39,118.44,119.21,78532.0
2019-12-02 09:50:00,119.13,119.77,119.09,119.49,70377.0,119.13,119.77,119.09,119.49,70377.0
2019-12-02 10:00:00,119.38,119.46,118.28,118.36,107242.0,119.38,119.46,118.28,118.36,107242.0
2019-12-02 10:10:00,118.33,118.46,118.17,118.26,51519.0,118.33,118.46,118.17,118.26,51519.0
2019-12-02 10:20:00,118.27,118.39,117.63,117.87,51740.0,118.27,118.39,117.63,117.87,51740.0
2019-12-02 10:30:00,117.87,118.0,117.32,117.81,43964.0,117.87,118.0,117.32,117.81,43964.0
2019-12-02 10:40:00,117.85,117.87,117.26,117.43,42195.0,117.85,117.87,117.26,117.43,42195.0
2019-12-02 10:50:00,117.43,117.58,117.1,117.2,26650.0,117.43,117.58,117.1,117.2,26650.0
2019-12-02 11:00:00,117.21,117.33,116.88,117.02,48946.0,117.21,117.33,116.88,117.02,48946.0
2019-12-02 11:10:00,117.05,117.33,117.01,117.33,26601.0,117.05,117.33,117.01,117.33,26601.0
2019-12-02 11:20:00,117.33,117.49,117.09,117.29,29069.0,117.33,117.49,117.09,117.29,29069.0
2019-12-02 11:30:00,117.25,117.44,116.99,117.34,39805.0,117.25,117.44,116.99,117.34,39805.0
2019-12-02 11:40:00,117.37,117.42,116.99,117.26,24395.0,117.37,117.42,116.99,117.26,24395.0
2019-12-02 11:50:00,117.25,117.35,117.08,117.27,22536.0,117.25,117.35,117.08,117.27,22536.0
2019-12-02 12:00:00,117.32,117.57,117.15,117.35,48368.0,117.32,117.57,117.15,117.35,48368.0
2019-12-02 12:10:00,117.31,117.5,117.27,117.33,14819.0,117.31,117.5,117.27,117.33,14819.0
2019-12-02 12:20:00,117.36,117.49,116.9,117.15,39915.0,117.36,117.49,116.9,117.15,39915.0
2019-12-02 12:30:00,117.14,117.14,116.58,116.67,34094.0,117.14,117.14,116.58,116.67,34094.0
2019-12-02 12:40:00,116.67,116.83,116.5,116.52,19878.0,116.67,116.83,116.5,116.52,19878.0
2019-12-02 12:50:00,116.51,116.63,116.4,116.49,30531.0,116.51,116.63,116.4,116.49,30531.0
2019-12-02 13:00:00,116.48,116.7,116.48,116.67,19413.0,116.48,116.7,116.48,116.67,19413.0
2019-12-02 13:10:00,116.64,116.83,116.48,116.75,26203.0,116.64,116.83,116.48,116.75,26203.0
2019-12-02 13:20:00,116.74,116.93,116.74,116.76,17307.0,116.74,116.93,116.74,116.76,17307.0
2019-12-02 13:30:00,116.78,116.81,116.67,116.77,23707.0,116.78,116.81,116.67,116.77,23707.0
2019-12-02 13:40:00,116.77,116.96,116.77,116.94,16775.0,116.77,116.96,116.77,116.94,16775.0
2019-12-02 13:50:00,116.98,117.04,116.9,116.94,17744.0,116.98,117.04,116.9,116.94,17744.0
2019-12-02 14:00:00,116.98,117.01,116.83,116.92,13279.0,116.98,117.01,116.83,116.92,13279.0
2019-12-02 14:10:00,116.9,117.02,116.74,116.82,24421.0,116.9,117.02,116.74,116.82,24421.0
2019-12-02 14:20:00,116.81,117.32,116.79,117.17,33165.0,116.81,117.32,116.79,117.17,33165.0
2019-12-02 14:30:00,117.18,117.3,117.14,117.29,14487.0,117.18,117.3,117.14,117.29,14487.0
2019-12-02 14:40:00,117.25,117.44,117.25,117.35,6945.0,117.25,117.44,117.25,117.35,6945.0
2019-12-02 14:50:00,117.38,117.61,117.31,117.58,19748.0,117.38,117.61,117.31,117.58,19748.0
2019-12-02 15:00:00,117.55,117.59,117.33,117.35,33496.0,117.55,117.59,117.33,117.35,33496.0
2019-12-02 15:10:00,117.31,117.54,117.18,117.46,40265.0,117.31,117.54,117.18,117.46,40265.0
2019-12-02 15:20:00,117.43,117.55,117.27,117.3,35742.0,117.43,117.55,117.27,117.3,35742.0
2019-12-02 15:30:00,117.21,117.37,117.17,117.36,17436.0,117.21,117.37,117.17,117.36,17436.0
2019-12-02 15:40:00,117.34,117.55,117.32,117.43,30325.0,117.34,117.55,117.32,117.43,30325.0
2019-12-02 15:50:00,117.41,117.45,117.25,117.45,80810.0,117.41,117.45,117.25,117.45,80810.0
2019-12-03 09:30:00,115.11,116.02,114.3,114.69,329104.0,115.11,116.02,114.3,114.69,329104.0
2019-12-03 09:40:00,114.6,114.63,113.3,113.47,287102.0,114.6,114.63,113.3,113.47,287102.0
2019-12-03 09:50:00,113.51,114.09,113.3,113.84,112428.0,113.51,114.09,113.3,113.84,112428.0
2019-12-03 10:00:00,113.8,114.42,113.64,114.24,107143.0,113.8,114.42,113.64,114.24,107143.0
2019-12-03 10:10:00,114.2,114.62,113.94,114.49,84844.0,114.2,114.62,113.94,114.49,84844.0
2019-12-03 10:20:00,114.49,114.55,114.05,114.29,43039.0,114.49,114.55,114.05,114.29,43039.0
2019-12-03 10:30:00,114.3,114.37,113.58,113.72,60491.0,114.3,114.37,113.58,113.72,60491.0
2019-12-03 10:40:00,113.73,113.85,113.3,113.34,67831.0,113.73,113.85,113.3,113.34,67831.0
2019-12-03 10:50:00,113.34,113.84,113.34,113.65,32867.0,113.34,113.84,113.34,113.65,32867.0
2019-12-03 11:00:00,113.67,113.82,113.5,113.71,40288.0,113.67,113.82,113.5,113.71,40288.0
2019-12-03 11:10:00,113.7,113.83,113.56,113.71,39067.0,113.7,113.83,113.56,113.71,39067.0
2019-12-03 11:20:00,113.74,113.85,113.54,113.57,39160.0,113.74,113.85,113.54,113.57,39160.0
2019-12-03 11:30:00,113.59,113.82,113.46,113.76,68874.0,113.59,113.82,113.46,113.76,68874.0
2019-12-03 11:40:00,113.78,113.79,113.44,113.53,29799.0,113.78,113.79,113.44,113.53,29799.0
2019-12-03 11:50:00,113.54,113.89,113.53,113.72,37460.0,113.54,113.89,113.53,113.72,37460.0
2019-12-03 12:00:00,113.68,113.83,113.61,113.77,40023.0,113.68,113.83,113.61,113.77,40023.0
2019-12-03 12:10:00,113.78,114.48,113.78,114.44,41400.0,113.78,114.48,113.78,114.44,41400.0
2019-12-03 12:20:00,114.44,114.75,114.43,114.69,62613.0,114.44,114.75,114.43,114.69,62613.0
2019-12-03 12:30:00,114.71,114.72,114.2,114.2,21576.0,114.71,114.72,114.2,114.2,21576.0
2019-12-03 12:40:00,114.21,114.45,114.16,114.39,23281.0,114.21,114.45,114.16,114.39,23281.0
2019-12-03 12:50:00,114.41,114.54,114.23,114.25,20784.0,114.41,114.54,114.23,114.25,20784.0
2019-12-03 13:00:00,114.24,114.3,114.0,114.23,16621.0,114.24,114.3,114.0,114.23,16621.0
2019-12-03 13:10:00,114.2,114.57,114.19,114.56,21891.0,114.2,114.57,114.19,114.56,21891.0
2019-12-03 13:20:00,114.56,114.88,114.5,114.88,32204.0,114.56,114.88,114.5,114.88,32204.0
2019-12-03 13:30:00,114.87,115.17,114.86,114.88,41873.0,114.87,115.17,114.86,114.88,41873.0
2019-12-03 13:40:00,114.89,114.94,114.63,114.65,20570.0,114.89,114.94,114.63,114.65,20570.0
2019-12-03 13:50:00,114.65,114.71,114.54,114.68,18292.0,114.65,114.71,114.54,114.68,18292.0
2019-12-03 14:00:00,114.65,114.85,114.59,114.85,19598.0,114.65,114.85,114.59,114.85,19598.0
2019-12-03 14:10:00,114.83,114.86,114.42,114.47,22859.0,114.83,114.86,114.42,114.47,22859.0
2019-12-03 14:20:00,114.48,114.52,114.23,114.4,13193.0,114.48,114.52,114.23,114.4,13193.0
2019-12-03 14:30:00,114.38,114.49,114.21,114.33,24894.0,114.38,114.49,114.21,114.33,24894.0
2019-12-03 14:40:00,114.35,114.58,114.34,114.54,37640.0,114.35,114.58,114.34,114.54,37640.0
2019-12-03 14:50:00,114.52,114.54,114.37,114.43,14990.0,114.52,114.54,114.37,114.43,14990.0
2019-12-03 15:00:00,114.41,114.43,114.21,114.28,28366.0,114.41,114.43,114.21,114.28,28366.0
2019-12-03 15:10:00,114.27,114.49,114.25,114.46,25848.0,114.27,114.49,114.25,114.46,25848.0
2019-12-03 15:20:00,114.46,114.67,114.44,114.62,27848.0,114.46,114.67,114.44,114.62,27848.0
2019-12-03 15:30:00,114.61,114.61,114.36,114.36,23060.0,114.61,114.61,114.36,114.36,23060.0
2019-12-03 15:40:00,114.4,114.73,114.27,114.73,51524.0,114.4,114.73,114.27,114.73,51524.0
2019-12-03 15:50:00,114.77,114.91,114.62,114.83,186656.0,114.77,114.91,114.62,114.83,186656.0
2019-12-04 09:30:00,115.68,115.86,114.61,115.25,113338.0,115.68,115.86,114.61,115.25,113338.0
2019-12-04 09:40:00,115.24,115.64,115.1,115.42,66925.0,115.24,115.64,115.1,115.42,66925.0
2019-12-04 09:50:00,115.44,115.62,115.18,115.2,53642.0,115.44,115.62,115.18,115.2,53642.0
2019-12-04 10:00:00,115.19,115.3,115.01,115.25,25287.0,115.19,115.3,115.01,115.25,25287.0
2019-12-04 10:10:00,115.3,115.44,115.07,115.44,30052.0,115.3,115.44,115.07,115.44,30052.0
2019-12-04 10:20:00,115.49,115.91,115.38,115.41,34480.0,115.49,115.91,115.38,115.41,34480.0
2019-12-04 10:30:00,115.43,115.69,115.37,115.52,24634.0,115.43,115.69,115.37,115.52,24634.0
2019-12-04 10:40:00,115.56,115.62,115.43,115.55,20911.0,115.56,115.62,115.43,115.55,20911.0
2019-12-04 10:50:00,115.57,115.7,115.4,115.54,16270.0,115.57,115.7,115.4,115.54,16270.0
2019-12-04 11:00:00,115.57,115.67,115.45,115.54,14520.0,115.57,115.67,115.45,115.54,14520.0
2019-12-04 11:10:00,115.5,115.78,115.41,115.72,38797.0,115.5,115.78,115.41,115.72,38797.0
2019-12-04 11:20:00,115.71,115.8,115.54,115.65,23739.0,115.71,115.8,115.54,115.65,23739.0
2019-12-04 11:30:00,115.66,115.68,115.44,115.59,12809.0,115.66,115.68,115.44,115.59,12809.0
2019-12-04 11:40:00,115.56,115.63,115.45,115.45,11263.0,115.56,115.63,115.45,115.45,11263.0
2019-12-04 11:50:00,115.45,115.47,115.33,115.38,13029.0,115.45,115.47,115.33,115.38,13029.0
2019-12-04 12:00:00,115.39,115.44,115.32,115.42,13566.0,115.39,115.44,115.32,115.42,13566.0
2019-12-04 12:10:00,115.4,115.58,115.32,115.49,20485.0,115.4,115.58,115.32,115.49,20485.0
2019-12-04 12:20:00,115.49,115.52,115.18,115.21,19498.0,115.49,115.52,115.18,115.21,19498.0
2019-12-04 12:30:00,115.22,115.37,115.19,115.25,22601.0,115.22,115.37,115.19,115.25,22601.0
2019-12-04 12:40:00,115.21,115.25,115.15,115.2,14131.0,115.21,115.25,115.15,115.2,14131.0
2019-12-04 12:50:00,115.22,115.25,115.2,115.22,9792.0,115.22,115.25,115.2,115.22,9792.0
2019-12-04 13:00:00,115.25,115.34,115.16,115.21,12606.0,115.25,115.34,115.16,115.21,12606.0
2019-12-04 13:10:00,115.16,115.16,114.93,115.04,15717.0,115.16,115.16,114.93,115.04,15717.0
2019-12-04 13:20:00,115.06,115.24,115.02,115.17,13418.0,115.06,115.24,115.02,115.17,13418.0
2019-12-04 13:30:00,115.17,115.27,115.05,115.12,13039.0,115.17,115.27,115.05,115.12,13039.0
2019-12-04 13:40:00,115.09,115.13,114.8,114.81,16682.0,115.09,115.13,114.8,114.81,16682.0
2019-12-04 13:50:00,114.81,114.94,114.75,114.8,14747.0,114.81,114.94,114.75,114.8,14747.0
2019-12-04 14:00:00,114.81,114.86,114.69,114.69,13178.0,114.81,114.86,114.69,114.69,13178.0
2019-12-04 14:10:00,114.7,114.71,114.53,114.58,22271.0,114.7,114.71,114.53,114.58,22271.0
2019-12-04 14:20:00,114.57,114.62,114.39,114.45,26008.0,114.57,114.62,114.39,114.45,26008.0
2019-12-04 14:30:00,114.45,114.48,114.25,114.32,18296.0,114.45,114.48,114.25,114.32,18296.0
2019-12-04 14:40:00,114.31,114.37,114.2,114.26,21494.0,114.31,114.37,114.2,114.26,21494.0
2019-12-04 14:50:00,114.25,114.35,114.2,114.23,27706.0,114.25,114.35,114.2,114.23,27706.0
2019-12-04 15:00:00,114.26,114.26,114.03,114.07,28931.0,114.26,114.26,114.03,114.07,28931.0
2019-12-04 15:10:00,114.07,114.1,113.91,114.04,29979.0,114.07,114.1,113.91,114.04,29979.0
2019-12-04 15:20:00,114.03,114.25,113.99,114.23,22384.0,114.03,114.25,113.99,114.23,22384.0
2019-12-04 15:30:00,114.23,114.24,114.07,114.18,26088.0,114.23,114.24,114.07,114.18,26088.0
2019-12-04 15:40:00,114.19,114.3,114.11,114.26,32718.0,114.19,114.3,114.11,114.26,32718.0
2019-12-04 15:50:00,114.28,114.4,114.01,114.21,141063.0,114.28,114.4,114.01,114.21,141063.0
2019-12-05 09:30:00,115.55,117.0,115.02,116.39,256357.0,115.55,117.0,115.02,116.39,256357.0
2019-12-05 09:40:00,116.42,117.32,116.34,116.98,85438.0,116.42,117.32,116.34,116.98,85438.0
2019-12-05 09:50:00,116.92,117.05,116.11,116.38,69333.0,116.92,117.05,116.11,116.38,69333.0
2019-12-05 10:00:00,116.34,116.38,115.67,115.67,48090.0,116.34,116.38,115.67,115.67,48090.0
2019-12-05 10:10:00,115.68,115.75,115.33,115.66,72073.0,115.68,115.75,115.33,115.66,72073.0
2019-12-05 10:20:00,115.68,115.74,115.51,115.57,71731.0,115.68,115.74,115.51,115.57,71731.0
2019-12-05 10:30:00,115.57,115.57,115.07,115.1,74613.0,115.57,115.57,115.07,115.1,74613.0
2019-12-05 10:40:00,115.1,115.13,114.87,115.12,61076.0,115.1,115.13,114.87,115.12,61076.0
2019-12-05 10:50:00,115.13,115.46,115.1,115.39,105528.0,115.13,115.46,115.1,115.39,105528.0
2019-12-05 11:00:00,115.38,115.81,115.36,115.62,75278.0,115.38,115.81,115.36,115.62,75278.0
2019-12-05 11:10:00,115.6,115.95,115.49,115.94,59125.0,115.6,115.95,115.49,115.94,59125.0
2019-12-05 11:20:00,115.93,115.94,115.76,115.86,34828.0,115.93,115.94,115.76,115.86,34828.0
2019-12-05 11:30:00,115.82,116.09,115.79,116.08,49258.0,115.82,116.09,115.79,116.08,49258.0
2019-12-05 11:40:00,116.1,116.41,116.08,116.36,41174.0,116.1,116.41,116.08,116.36,41174.0
2019-12-05 11:50:00,116.36,116.52,116.31,116.4,30356.0,116.36,116.52,116.31,116.4,30356.0
2019-12-05 12:00:00,116.4,116.51,116.24,116.24,22749.0,116.4,116.51,116.24,116.24,22749.0
2019-12-05 12:10:00,116.27,116.28,116.1,116.2,20890.0,116.27,116.28,116.1,116.2,20890.0
2019-12-05 12:20:00,116.2,116.27,116.18,116.21,11864.0,116.2,116.27,116.18,116.21,11864.0
2019-12-05 12:30:00,116.22,116.24,116.08,116.15,35555.0,116.22,116.24,116.08,116.15,35555.0
2019-12-05 12:40:00,116.15,116.2,115.84,115.89,20497.0,116.15,116.2,115.84,115.89,20497.0
2019-12-05 12:50:00,115.92,115.93,115.75,115.78,23959.0,115.92,115.93,115.75,115.78,23959.0
2019-12-05 13:00:00,115.78,115.93,115.74,115.92,37812.0,115.78,115.93,115.74,115.92,37812.0
2019-12-05 13:10:00,115.92,116.02,115.84,115.98,23245.0,115.92,116.02,115.84,115.98,23245.0
2019-12-05 13:20:00,115.97,116.05,115.9,116.01,19837.0,115.97,116.05,115.9,116.01,19837.0
2019-12-05 13:30:00,116.0,116.75,115.93,116.65,78918.0,116.0,116.75,115.93,116.65,78918.0
2019-12-05 13:40:00,116.63,117.15,116.57,117.13,76881.0,116.63,117.15,116.57,117.13,76881.0
2019-12-05 13:50:00,117.13,117.34,117.11,117.29,47494.0,117.13,117.34,117.11,117.29,47494.0
2019-12-05 14:00:00,117.29,117.31,116.83,116.91,39795.0,117.29,117.31,116.83,116.91,39795.0
2019-12-05 14:10:00,116.94,117.0,116.65,116.82,38865.0,116.94,117.0,116.65,116.82,38865.0
2019-12-05 14:20:00,116.82,117.0,116.77,116.97,42397.0,116.82,117.0,116.77,116.97,42397.0
2019-12-05 14:30:00,116.98,117.15,116.92,117.15,23343.0,116.98,117.15,116.92,117.15,23343.0
2019-12-05 14:40:00,117.15,117.16,116.85,116.89,36437.0,117.15,117.16,116.85,116.89,36437.0
2019-12-05 14:50:00,116.89,116.95,116.42,116.73,65532.0,116.89,116.95,116.42,116.73,65532.0
2019-12-05 15:00:00,116.73,116.85,116.68,116.79,26445.0,116.73,116.85,116.68,116.79,26445.0
2019-12-05 15:10:00,116.77,116.87,116.74,116.8,21619.0,116.77,116.87,116.74,116.8,21619.0
2019-12-05 15:20:00,116.8,116.82,116.6,116.73,51613.0,116.8,116.82,116.6,116.73,51613.0
2019-12-05 15:30:00,116.71,116.97,116.69,116.84,45668.0,116.71,116.97,116.69,116.84,45668.0
2019-12-05 15:40:00,116.84,116.93,116.75,116.75,60553.0,116.84,116.93,116.75,116.75,60553.0
2019-12-05 15:50:00,116.75,116.9,116.62,116.81,187688.0,116.75,116.9,116.62,116.81,187688.0
2019-12-06 09:30:00,117.07,117.84,116.68,117.08,162428.0,117.07,117.84,116.68,117.08,162428.0
2019-12-06 09:40:00,117.1,117.65,116.96,117.35,49452.0,117.1,117.65,116.96,117.35,49452.0
2019-12-06 09:50:00,117.27,117.77,117.27,117.68,26112.0,117.27,117.77,117.27,117.68,26112.0
2019-12-06 10:00:00,117.68,117.89,116.9,116.97,74666.0,117.68,117.89,116.9,116.97,74666.0
2019-12-06 10:10:00,116.99,117.35,116.87,117.2,41463.0,116.99,117.35,116.87,117.2,41463.0
2019-12-06 10:20:00,117.21,117.28,116.94,117.16,36822.0,117.21,117.28,116.94,117.16,36822.0
2019-12-06 10:30:00,117.11,117.33,116.86,116.98,36032.0,117.11,117.33,116.86,116.98,36032.0
2019-12-06 10:40:00,117.02,117.02,116.41,116.48,43354.0,117.02,117.02,116.41,116.48,43354.0
2019-12-06 10:50:00,116.48,116.61,115.84,115.86,65792.0,116.48,116.61,115.84,115.86,65792.0
2019-12-06 11:00:00,115.87,116.21,115.78,116.13,56699.0,115.87,116.21,115.78,116.13,56699.0
2019-12-06 11:10:00,116.17,116.25,115.95,115.98,53404.0,116.17,116.25,115.95,115.98,53404.0
2019-12-06 11:20:00,115.98,115.98,115.62,115.72,65168.0,115.98,115.98,115.62,115.72,65168.0
2019-12-06 11:30:00,115.74,116.09,115.63,115.65,58331.0,115.74,116.09,115.63,115.65,58331.0
2019-12-06 11:40:00,115.64,115.86,115.54,115.82,41952.0,115.64,115.86,115.54,115.82,41952.0
2019-12-06 11:50:00,115.83,115.84,115.48,115.66,37023.0,115.83,115.84,115.48,115.66,37023.0
2019-12-06 12:00:00,115.67,115.86,115.61,115.73,38874.0,115.67,115.86,115.61,115.73,38874.0
2019-12-06 12:10:00,115.72,115.73,115.14,115.25,100042.0,115.72,115.73,115.14,115.25,100042.0
2019-12-06 12:20:00,115.25,115.4,115.1,115.39,67298.0,115.25,115.4,115.1,115.39,67298.0
2019-12-06 12:30:00,115.38,115.4,115.19,115.38,35210.0,115.38,115.4,115.19,115.38,35210.0
2019-12-06 12:40:00,115.39,115.88,115.39,115.84,45583.0,115.39,115.88,115.39,115.84,45583.0
2019-12-06 12:50:00,115.84,115.98,115.65,115.78,60518.0,115.84,115.98,115.65,115.78,60518.0
2019-12-06 13:00:00,115.81,115.92,115.68,115.73,25270.0,115.81,115.92,115.68,115.73,25270.0
2019-12-06 13:10:00,115.73,115.87,115.73,115.79,27635.0,115.73,115.87,115.73,115.79,27635.0
2019-12-06 13:20:00,115.79,116.3,115.78,116.28,41717.0,115.79,116.3,115.78,116.28,41717.0
2019-12-06 13:30:00,116.28,116.51,116.18,116.39,50139.0,116.28,116.51,116.18,116.39,50139.0
2019-12-06 13:40:00,116.42,116.43,116.13,116.28,20199.0,116.42,116.43,116.13,116.28,20199.0
2019-12-06 13:50:00,116.28,116.43,116.19,116.25,27214.0,116.28,116.43,116.19,116.25,27214.0
2019-12-06 14:00:00,116.24,116.38,116.15,116.28,13819.0,116.24,116.38,116.15,116.28,13819.0
2019-12-06 14:10:00,116.28,116.36,116.08,116.14,24869.0,116.28,116.36,116.08,116.14,24869.0
2019-12-06 14:20:00,116.12,116.13,116.0,116.08,24724.0,116.12,116.13,116.0,116.08,24724.0
2019-12-06 14:30:00,116.11,116.16,115.9,115.96,20758.0,116.11,116.16,115.9,115.96,20758.0
2019-12-06 14:40:00,115.95,116.21,115.88,116.21,39284.0,115.95,116.21,115.88,116.21,39284.0
2019-12-06 14:50:00,116.22,116.33,116.13,116.22,30256.0,116.22,116.33,116.13,116.22,30256.0
2019-12-06 15:00:00,116.25,116.33,116.02,116.04,21140.0,116.25,116.33,116.02,116.04,21140.0
2019-12-06 15:10:00,116.03,116.26,116.01,116.22,38426.0,116.03,116.26,116.01,116.22,38426.0
2019-12-06 15:20:00,116.21,116.3,116.13,116.3,26374.0,116.21,116.3,116.13,116.3,26374.0
2019-12-06 15:30:00,116.29,116.4,116.21,116.4,47417.0,116.29,116.4,116.21,116.4,47417.0
2019-12-06 15:40:00,116.39,116.41,116.09,116.14,75140.0,116.39,116.41,116.09,116.14,75140.0
2019-12-06 15:50:00,116.14,116.15,115.86,115.86,219098.0,116.14,116.15,115.86,115.86,219098.0
2019-12-09 09:30:00,114.85,116.47,114.81,116.34,113287.0,114.85,116.47,114.81,116.34,113287.0
2019-12-09 09:40:00,116.4,116.4,115.48,116.05,71708.0,116.4,116.4,115.48,116.05,71708.0
2019-12-09 09:50:00,116.09,116.55,116.0,116.14,42213.0,116.09,116.55,116.0,116.14,42213.0
2019-12-09 10:00:00,116.22,116.66,116.01,116.19,49464.0,116.22,116.66,116.01,116.19,49464.0
2019-12-09 10:10:00,116.19,116.6,116.02,116.09,29568.0,116.19,116.6,116.02,116.09,29568.0
2019-12-09 10:20:00,116.08,116.08,115.36,115.54,57531.0,116.08,116.08,115.36,115.54,57531.0
2019-12-09 10:30:00,115.5,115.95,115.44,115.95,19265.0,115.5,115.95,115.44,115.95,19265.0
2019-12-09 10:40:00,115.95,115.95,115.55,115.65,23932.0,115.95,115.95,115.55,115.65,23932.0
2019-12-09 10:50:00,115.64,115.76,115.42,115.51,17037.0,115.64,115.76,115.42,115.51,17037.0
2019-12-09 11:00:00,115.52,115.64,115.48,115.53,24406.0,115.52,115.64,115.48,115.53,24406.0
2019-12-09 11:10:00,115.53,115.84,115.48,115.82,20894.0,115.53,115.84,115.48,115.82,20894.0
2019-12-09 11:20:00,115.86,116.0,115.77,115.95,33914.0,115.86,116.0,115.77,115.95,33914.0
2019-12-09 11:30:00,115.93,115.98,115.73,115.77,20505.0,115.93,115.98,115.73,115.77,20505.0
2019-12-09 11:40:00,115.81,115.81,115.42,115.6,21955.0,115.81,115.81,115.42,115.6,21955.0
2019-12-09 11:50:00,115.59,115.74,115.38,115.51,36996.0,115.59,115.74,115.38,115.51,36996.0
2019-12-09 12:00:00,115.54,115.81,115.52,115.76,15523.0,115.54,115.81,115.52,115.76,15523.0
2019-12-09 12:10:00,115.8,115.82,115.58,115.64,14724.0,115.8,115.82,115.58,115.64,14724.0
2019-12-09 12:20:00,115.65,115.69,115.41,115.48,16167.0,115.65,115.69,115.41,115.48,16167.0
2019-12-09 12:30:00,115.48,115.77,115.45,115.77,23438.0,115.48,115.77,115.45,115.77,23438.0
2019-12-09 12:40:00,115.78,115.88,115.68,115.83,14694.0,115.78,115.88,115.68,115.83,14694.0
2019-12-09 12:50:00,115.8,115.8,115.46,115.54,9409.0,115.8,115.8,115.46,115.54,9409.0
2019-12-09 13:00:00,115.51,115.54,115.23,115.23,20606.0,115.51,115.54,115.23,115.23,20606.0
2019-12-09 13:10:00,115.23,115.41,115.23,115.38,10667.0,115.23,115.41,115.23,115.38,10667.0
2019-12-09 13:20:00,115.36,115.44,115.33,115.33,16260.0,115.36,115.44,115.33,115.33,16260.0
2019-12-09 13:30:00,115.36,115.38,115.2,115.29,9048.0,115.36,115.38,115.2,115.29,9048.0
2019-12-09 13:40:00,115.28,115.28,115.02,115.06,19400.0,115.28,115.28,115.02,115.06,19400.0
2019-12-09 13:50:00,115.08,115.1,114.96,114.96,22122.0,115.08,115.1,114.96,114.96,22122.0
2019-12-09 14:00:00,114.98,115.06,114.87,114.97,28661.0,114.98,115.06,114.87,114.97,28661.0
2019-12-09 14:10:00,114.97,115.18,114.97,115.02,48995.0,114.97,115.18,114.97,115.02,48995.0
2019-12-09 14:20:00,115.04,115.15,115.0,115.04,17534.0,115.04,115.15,115.0,115.04,17534.0
2019-12-09 14:30:00,115.0,115.16,114.97,115.14,13128.0,115.0,115.16,114.97,115.14,13128.0
2019-12-09 14:40:00,115.14,115.2,115.11,115.16,23182.0,115.14,115.2,115.11,115.16,23182.0
2019-12-09 14:50:00,115.15,115.37,115.15,115.3,17248.0,115.15,115.37,115.15,115.3,17248.0
2019-12-09 15:00:00,115.3,115.3,115.21,115.22,6368.0,115.3,115.3,115.21,115.22,6368.0
2019-12-09 15:10:00,115.25,115.29,115.15,115.29,9561.0,115.25,115.29,115.15,115.29,9561.0
2019-12-09 15:20:00,115.28,115.34,115.21,115.29,22353.0,115.28,115.34,115.21,115.29,22353.0
2019-12-09 15:30:00,115.27,115.27,114.98,115.03,27375.0,115.27,115.27,114.98,115.03,27375.0
2019-12-09 15:40:00,115.02,115.15,115.0,115.08,26801.0,115.02,115.15,115.0,115.08,26801.0
2019-12-09 15:50:00,115.08,115.23,115.0,115.07,81658.0,115.08,115.23,115.0,115.07,81658.0
2019-12-10 09:30:00,115.67,115.85,114.98,115.23,116880.0,115.67,115.85,114.98,115.23,116880.0
2019-12-10 09:40:00,115.27,115.51,115.14,115.33,73690.0,115.27,115.51,115.14,115.33,73690.0
2019-12-10 09:50:00,115.4,116.05,115.28,115.58,99848.0,115.4,116.05,115.28,115.58,99848.0
2019-12-10 10:00:00,115.57,115.79,115.5,115.65,34604.0,115.57,115.79,115.5,115.65,34604.0
2019-12-10 10:10:00,115.68,116.16,115.5,115.98,63292.0,115.68,116.16,115.5,115.98,63292.0
2019-12-10 10:20:00,116.01,116.23,115.98,116.08,37343.0,116.01,116.23,115.98,116.08,37343.0
2019-12-10 10:30:00,116.09,116.09,115.83,115.84,17279.0,116.09,116.09,115.83,115.84,17279.0
2019-12-10 10:40:00,115.85,116.13,115.76,116.03,37561.0,115.85,116.13,115.76,116.03,37561.0
2019-12-10 10:50:00,115.97,116.04,115.78,115.92,40809.0,115.97,116.04,115.78,115.92,40809.0
2019-12-10 11:00:00,115.92,115.94,115.3,115.65,42392.0,115.92,115.94,115.3,115.65,42392.0
2019-12-10 11:10:00,115.62,115.63,114.99,115.04,41373.0,115.62,115.63,114.99,115.04,41373.0
2019-12-10 11:20:00,115.05,115.49,115.04,115.48,32963.0,115.05,115.49,115.04,115.48,32963.0
2019-12-10 11:30:00,115.5,115.64,115.38,115.42,21324.0,115.5,115.64,115.38,115.42,21324.0
2019-12-10 11:40:00,115.43,115.52,115.21,115.47,19743.0,115.43,115.52,115.21,115.47,19743.0
2019-12-10 11:50:00,115.46,115.48,115.22,115.25,24780.0,115.46,115.48,115.22,115.25,24780.0
2019-12-10 12:00:00,115.22,115.29,115.03,115.03,19099.0,115.22,115.29,115.03,115.03,19099.0
2019-12-10 12:10:00,115.07,115.15,115.02,115.09,21776.0,115.07,115.15,115.02,115.09,21776.0
2019-12-10 12:20:00,115.09,115.09,114.72,114.77,30895.0,115.09,115.09,114.72,114.77,30895.0
2019-12-10 12:30:00,114.78,115.01,114.71,114.96,24607.0,114.78,115.01,114.71,114.96,24607.0
2019-12-10 12:40:00,114.96,115.03,114.93,114.98,13783.0,114.96,115.03,114.93,114.98,13783.0
2019-12-10 12:50:00,114.96,115.02,114.87,114.99,21825.0,114.96,115.02,114.87,114.99,21825.0
2019-12-10 13:00:00,115.01,115.07,114.94,115.02,11876.0,115.01,115.07,114.94,115.02,11876.0
2019-12-10 13:10:00,115.03,115.04,114.89,114.92,16437.0,115.03,115.04,114.89,114.92,16437.0
2019-12-10 13:20:00,114.95,114.98,114.89,114.96,14730.0,114.95,114.98,114.89,114.96,14730.0
2019-12-10 13:30:00,114.95,114.98,114.75,114.81,25515.0,114.95,114.98,114.75,114.81,25515.0
2019-12-10 13:40:00,114.82,115.09,114.82,115.04,24108.0,114.82,115.09,114.82,115.04,24108.0
2019-12-10 13:50:00,115.03,115.09,115.01,115.04,15552.0,115.03,115.09,115.01,115.04,15552.0
2019-12-10 14:00:00,115.05,115.12,115.02,115.05,12604.0,115.05,115.12,115.02,115.05,12604.0
2019-12-10 14:10:00,115.03,115.05,114.85,114.93,23645.0,115.03,115.05,114.85,114.93,23645.0
2019-12-10 14:20:00,114.92,115.02,114.86,114.89,26487.0,114.92,115.02,114.86,114.89,26487.0
2019-12-10 14:30:00,114.89,115.0,114.78,114.83,19231.0,114.89,115.0,114.78,114.83,19231.0
2019-12-10 14:40:00,114.84,114.94,114.84,114.85,19529.0,114.84,114.94,114.84,114.85,19529.0
2019-12-10 14:50:00,114.86,115.02,114.84,115.01,17753.0,114.86,115.02,114.84,115.01,17753.0
2019-12-10 15:00:00,114.99,115.0,114.93,114.96,23692.0,114.99,115.0,114.93,114.96,23692.0
2019-12-10 15:10:00,114.96,115.02,114.94,114.99,21776.0,114.96,115.02,114.94,114.99,21776.0
2019-12-10 15:20:00,114.99,115.01,114.79,114.82,48496.0,114.99,115.01,114.79,114.82,48496.0
2019-12-10 15:30:00,114.83,114.97,114.78,114.96,50866.0,114.83,114.97,114.78,114.96,50866.0
2019-12-10 15:40:00,114.96,114.96,114.73,114.8,34443.0,114.96,114.96,114.73,114.8,34443.0
2019-12-10 15:50:00,114.79,114.83,114.66,114.77,82396.0,114.79,114.83,114.66,114.77,82396.0
2019-12-11 09:30:00,115.0,115.69,114.74,115.47,136640.0,115.0,115.69,114.74,115.47,136640.0
2019-12-11 09:40:00,115.38,115.64,115.26,115.38,31042.0,115.38,115.64,115.26,115.38,31042.0
2019-12-11 09:50:00,115.32,115.48,115.16,115.37,32923.0,115.32,115.48,115.16,115.37,32923.0
2019-12-11 10:00:00,115.33,115.38,114.95,115.1,26343.0,115.33,115.38,114.95,115.1,26343.0
2019-12-11 10:10:00,115.08,115.51,115.07,115.51,30833.0,115.08,115.51,115.07,115.51,30833.0
2019-12-11 10:20:00,115.48,115.63,115.44,115.51,18068.0,115.48,115.63,115.44,115.51,18068.0
2019-12-11 10:30:00,115.46,115.74,115.42,115.61,27833.0,115.46,115.74,115.42,115.61,27833.0
2019-12-11 10:40:00,115.6,115.7,115.42,115.47,40169.0,115.6,115.7,115.42,115.47,40169.0
2019-12-11 10:50:00,115.49,115.64,115.43,115.64,21612.0,115.49,115.64,115.43,115.64,21612.0
2019-12-11 11:00:00,115.63,116.12,115.61,116.09,39463.0,115.63,116.12,115.61,116.09,39463.0
2019-12-11 11:10:00,116.07,116.11,115.78,115.8,20265.0,116.07,116.11,115.78,115.8,20265.0
2019-12-11 11:20:00,115.82,115.83,115.5,115.79,30664.0,115.82,115.83,115.5,115.79,30664.0
2019-12-11 11:30:00,115.79,115.81,115.69,115.69,21206.0,115.79,115.81,115.69,115.69,21206.0
2019-12-11 11:40:00,115.7,115.79,115.67,115.7,19292.0,115.7,115.79,115.67,115.7,19292.0
2019-12-11 11:50:00,115.69,115.82,115.66,115.77,17353.0,115.69,115.82,115.66,115.77,17353.0
2019-12-11 12:00:00,115.74,115.94,115.5,115.59,40370.0,115.74,115.94,115.5,115.59,40370.0
2019-12-11 12:10:00,115.61,115.87,115.61,115.81,14690.0,115.61,115.87,115.61,115.81,14690.0
2019-12-11 12:20:00,115.8,115.89,115.73,115.89,6503.0,115.8,115.89,115.73,115.89,6503.0
2019-12-11 12:30:00,115.91,115.96,115.77,115.83,14670.0,115.91,115.96,115.77,115.83,14670.0
2019-12-11 12:40:00,115.76,115.92,115.73,115.92,10065.0,115.76,115.92,115.73,115.92,10065.0
2019-12-11 12:50:00,115.89,115.98,115.75,115.75,22661.0,115.89,115.98,115.75,115.75,22661.0
2019-12-11 13:00:00,115.74,115.94,115.71,115.9,7279.0,115.74,115.94,115.71,115.9,7279.0
2019-12-11 13:10:00,115.92,116.15,115.9,116.13,30837.0,115.92,116.15,115.9,116.13,30837.0
2019-12-11 13:20:00,116.15,116.25,116.12,116.12,25147.0,116.15,116.25,116.12,116.12,25147.0
2019-12-11 13:30:00,116.19,116.35,116.13,116.28,23779.0,116.19,116.35,116.13,116.28,23779.0
2019-12-11 13:40:00,116.28,116.47,116.27,116.3,33685.0,116.28,116.47,116.27,116.3,33685.0
2019-12-11 13:50:00,116.3,116.41,116.29,116.35,21910.0,116.3,116.41,116.29,116.35,21910.0
2019-12-11 14:00:00,116.4,116.43,116.25,116.26,26188.0,116.4,116.43,116.25,116.26,26188.0
2019-12-11 14:10:00,116.28,116.47,116.26,116.42,12342.0,116.28,116.47,116.26,116.42,12342.0
2019-12-11 14:20:00,116.46,116.53,116.38,116.43,22655.0,116.46,116.53,116.38,116.43,22655.0
2019-12-11 14:30:00,116.43,116.54,116.38,116.47,8657.0,116.43,116.54,116.38,116.47,8657.0
2019-12-11 14:40:00,116.43,116.68,116.35,116.59,27438.0,116.43,116.68,116.35,116.59,27438.0
2019-12-11 14:50:00,116.58,116.74,116.53,116.68,18999.0,116.58,116.74,116.53,116.68,18999.0
2019-12-11 15:00:00,116.68,116.74,116.56,116.66,18535.0,116.68,116.74,116.56,116.66,18535.0
2019-12-11 15:10:00,116.68,116.7,116.56,116.65,24223.0,116.68,116.7,116.56,116.65,24223.0
2019-12-11 15:20:00,116.64,116.81,116.55,116.8,21429.0,116.64,116.81,116.55,116.8,21429.0
2019-12-11 15:30:00,116.83,116.96,116.71,116.71,36149.0,116.83,116.96,116.71,116.71,36149.0
2019-12-11 15:40:00,116.7,116.74,116.43,116.47,32851.0,116.7,116.74,116.43,116.47,32851.0
2019-12-11 15:50:00,116.5,116.64,116.25,116.33,136650.0,116.5,116.64,116.25,116.33,136650.0
2019-12-12 09:30:00,117.5,118.44,117.01,118.02,212916.0,117.5,118.44,117.01,118.02,212916.0
2019-12-12 09:40:00,118.02,118.98,117.91,118.62,116014.0,118.02,118.98,117.91,118.62,116014.0
2019-12-12 09:50:00,118.68,119.2,118.55,119.04,135456.0,118.68,119.2,118.55,119.04,135456.0
2019-12-12 10:00:00,119.08,119.98,118.97,119.85,148920.0,119.08,119.98,118.97,119.85,148920.0
2019-12-12 10:10:00,119.87,121.44,119.85,120.98,300426.0,119.87,121.44,119.85,120.98,300426.0
2019-12-12 10:20:00,121.03,121.36,120.82,120.98,138678.0,121.03,121.36,120.82,120.98,138678.0
2019-12-12 10:30:00,121.01,121.24,120.7,121.07,91200.0,121.01,121.24,120.7,121.07,91200.0
2019-12-12 10:40:00,121.09,121.12,120.57,120.84,96181.0,121.09,121.12,120.57,120.84,96181.0
2019-12-12 10:50:00,120.86,121.25,120.7,120.88,110822.0,120.86,121.25,120.7,120.88,110822.0
2019-12-12 11:00:00,120.89,120.95,120.41,120.76,63754.0,120.89,120.95,120.41,120.76,63754.0
2019-12-12 11:10:00,120.74,120.81,120.5,120.51,51625.0,120.74,120.81,120.5,120.51,51625.0
2019-12-12 11:20:00,120.5,120.62,120.21,120.54,64714.0,120.5,120.62,120.21,120.54,64714.0
2019-12-12 11:30:00,120.53,120.77,120.3,120.32,66935.0,120.53,120.77,120.3,120.32,66935.0
2019-12-12 11:40:00,120.34,120.39,119.82,119.96,64967.0,120.34,120.39,119.82,119.96,64967.0
2019-12-12 11:50:00,119.94,119.99,119.44,119.9,72616.0,119.94,119.99,119.44,119.9,72616.0
2019-12-12 12:00:00,119.92,119.92,119.46,119.64,49908.0,119.92,119.92,119.46,119.64,49908.0
2019-12-12 12:10:00,119.66,119.79,119.39,119.39,40366.0,119.66,119.79,119.39,119.39,40366.0
2019-12-12 12:20:00,119.39,119.41,119.04,119.1,65493.0,119.39,119.41,119.04,119.1,65493.0
2019-12-12 12:30:00,119.08,119.92,119.03,119.85,81485.0,119.08,119.92,119.03,119.85,81485.0
2019-12-12 12:40:00,119.86,120.12,119.81,120.03,45828.0,119.86,120.12,119.81,120.03,45828.0
2019-12-12 12:50:00,120.02,120.28,119.97,120.05,27123.0,120.02,120.28,119.97,120.05,27123.0
2019-12-12 13:00:00,120.06,120.26,119.99,120.12,37243.0,120.06,120.26,119.99,120.12,37243.0
2019-12-12 13:10:00,120.14,120.22,119.97,120.03,40766.0,120.14,120.22,119.97,120.03,40766.0
2019-12-12 13:20:00,120.0,120.16,119.87,120.15,19445.0,120.0,120.16,119.87,120.15,19445.0
2019-12-12 13:30:00,120.16,120.2,120.03,120.08,23019.0,120.16,120.2,120.03,120.08,23019.0
2019-12-12 13:40:00,120.09,120.17,119.92,119.92,41531.0,120.09,120.17,119.92,119.92,41531.0
2019-12-12 13:50:00,119.92,120.11,119.92,120.04,24148.0,119.92,120.11,119.92,120.04,24148.0
2019-12-12 14:00:00,120.03,120.1,120.0,120.06,29971.0,120.03,120.1,120.0,120.06,29971.0
2019-12-12 14:10:00,120.07,120.1,119.78,119.83,32279.0,120.07,120.1,119.78,119.83,32279.0
2019-12-12 14:20:00,119.84,119.85,119.51,119.62,30338.0,119.84,119.85,119.51,119.62,30338.0
2019-12-12 14:30:00,119.62,120.28,119.58,120.04,95449.0,119.62,120.28,119.58,120.04,95449.0
2019-12-12 14:40:00,120.06,120.34,120.0,120.03,53307.0,120.06,120.34,120.0,120.03,53307.0
2019-12-12 14:50:00,120.04,120.41,120.02,120.37,35844.0,120.04,120.41,120.02,120.37,35844.0
2019-12-12 15:00:00,120.37,120.6,120.28,120.41,114618.0,120.37,120.6,120.28,120.41,114618.0
2019-12-12 15:10:00,120.37,120.39,120.15,120.32,46896.0,120.37,120.39,120.15,120.32,46896.0
2019-12-12 15:20:00,120.31,120.36,120.16,120.36,42137.0,120.31,120.36,120.16,120.36,42137.0
2019-12-12 15:30:00,120.36,120.64,120.25,120.54,49444.0,120.36,120.64,120.25,120.54,49444.0
2019-12-12 15:40:00,120.51,120.8,120.46,120.71,118247.0,120.51,120.8,120.46,120.71,118247.0
2019-12-12 15:50:00,120.74,121.0,120.47,120.47,261972.0,120.74,121.0,120.47,120.47,261972.0
2019-12-13 09:30:00,121.98,122.39,119.11,119.8,341904.0,121.98,122.39,119.11,119.8,341904.0
2019-12-13 09:40:00,119.81,119.85,118.59,119.13,185188.0,119.81,119.85,118.59,119.13,185188.0
2019-12-13 09:50:00,119.1,120.0,119.03,119.85,121792.0,119.1,120.0,119.03,119.85,121792.0
2019-12-13 10:00:00,119.8,122.73,119.63,122.39,369349.0,119.8,122.73,119.63,122.39,369349.0
2019-12-13 10:10:00,122.42,122.59,120.2,120.82,211372.0,122.42,122.59,120.2,120.82,211372.0
2019-12-13 10:20:00,120.91,121.9,120.74,121.32,97943.0,120.91,121.9,120.74,121.32,97943.0
2019-12-13 10:30:00,121.32,121.33,120.08,120.3,149336.0,121.32,121.33,120.08,120.3,149336.0
2019-12-13 10:40:00,120.37,121.18,120.3,121.07,73494.0,120.37,121.18,120.3,121.07,73494.0
2019-12-13 10:50:00,121.13,121.15,120.7,120.92,51643.0,121.13,121.15,120.7,120.92,51643.0
2019-12-13 11:00:00,120.93,120.97,120.61,120.69,56321.0,120.93,120.97,120.61,120.69,56321.0
2019-12-13 11:10:00,120.76,120.85,119.75,119.85,62786.0,120.76,120.85,119.75,119.85,62786.0
2019-12-13 11:20:00,119.88,120.01,119.65,119.75,71068.0,119.88,120.01,119.65,119.75,71068.0
2019-12-13 11:30:00,119.75,119.97,119.64,119.86,57885.0,119.75,119.97,119.64,119.86,57885.0
2019-12-13 11:40:00,119.84,119.98,119.63,119.9,35816.0,119.84,119.98,119.63,119.9,35816.0
2019-12-13 11:50:00,119.89,120.02,119.73,119.99,34806.0,119.89,120.02,119.73,119.99,34806.0
2019-12-13 12:00:00,119.99,120.03,119.67,119.9,42098.0,119.99,120.03,119.67,119.9,42098.0
2019-12-13 12:10:00,119.89,120.02,119.67,119.89,40960.0,119.89,120.02,119.67,119.89,40960.0
2019-12-13 12:20:00,119.88,120.03,119.78,120.01,54166.0,119.88,120.03,119.78,120.01,54166.0
2019-12-13 12:30:00,119.97,120.03,119.72,119.84,47044.0,119.97,120.03,119.72,119.84,47044.0
2019-12-13 12:40:00,119.87,120.23,119.87,120.21,26254.0,119.87,120.23,119.87,120.21,26254.0
2019-12-13 12:50:00,120.19,120.32,120.14,120.28,17896.0,120.19,120.32,120.14,120.28,17896.0
2019-12-13 13:00:00,120.26,120.29,120.07,120.08,62949.0,120.26,120.29,120.07,120.08,62949.0
2019-12-13 13:10:00,120.07,120.1,119.79,120.02,33210.0,120.07,120.1,119.79,120.02,33210.0
2019-12-13 13:20:00,119.97,120.06,119.91,119.95,23964.0,119.97,120.06,119.91,119.95,23964.0
2019-12-13 13:30:00,119.96,120.0,119.88,119.92,26581.0,119.96,120.0,119.88,119.92,26581.0
2019-12-13 13:40:00,119.92,119.93,119.77,119.86,19068.0,119.92,119.93,119.77,119.86,19068.0
2019-12-13 13:50:00,119.86,119.91,119.82,119.83,13325.0,119.86,119.91,119.82,119.83,13325.0
2019-12-13 14:00:00,119.82,119.82,119.36,119.4,67460.0,119.82,119.82,119.36,119.4,67460.0
2019-12-13 14:10:00,119.39,119.51,119.23,119.45,22574.0,119.39,119.51,119.23,119.45,22574.0
2019-12-13 14:20:00,119.45,119.63,119.39,119.51,38896.0,119.45,119.63,119.39,119.51,38896.0
2019-12-13 14:30:00,119.55,119.59,119.36,119.36,15290.0,119.55,119.59,119.36,119.36,15290.0
2019-12-13 14:40:00,119.37,119.5,119.33,119.42,22074.0,119.37,119.5,119.33,119.42,22074.0
2019-12-13 14:50:00,119.42,119.68,119.42,119.54,39747.0,119.42,119.68,119.42,119.54,39747.0
2019-12-13 15:00:00,119.54,119.71,119.53,119.57,22370.0,119.54,119.71,119.53,119.57,22370.0
2019-12-13 15:10:00,119.57,119.61,119.54,119.61,20122.0,119.57,119.61,119.54,119.61,20122.0
2019-12-13 15:20:00,119.65,119.65,119.25,119.27,37667.0,119.65,119.65,119.25,119.27,37667.0
2019-12-13 15:30:00,119.27,119.62,119.16,119.44,63418.0,119.27,119.62,119.16,119.44,63418.0
2019-12-13 15:40:00,119.45,119.57,119.29,119.31,74587.0,119.45,119.57,119.29,119.31,74587.0
2019-12-13 15:50:00,119.32,119.43,119.0,119.14,279158.0,119.32,119.43,119.0,119.14,279158.0
2019-12-16 09:30:00,120.4,120.87,119.66,120.35,209628.0,120.4,120.87,119.66,120.35,209628.0
2019-12-16 09:40:00,120.27,121.9,120.25,121.86,131552.0,120.27,121.9,120.25,121.86,131552.0
2019-12-16 09:50:00,121.85,122.16,121.52,121.6,125459.0,121.85,122.16,121.52,121.6,125459.0
2019-12-16 10:00:00,121.67,122.39,121.54,122.21,155666.0,121.67,122.39,121.54,122.21,155666.0
2019-12-16 10:10:00,122.25,122.88,122.17,122.83,86234.0,122.25,122.88,122.17,122.83,86234.0
2019-12-16 10:20:00,122.87,123.19,122.75,123.04,186367.0,122.87,123.19,122.75,123.04,186367.0
2019-12-16 10:30:00,123.08,123.08,122.62,122.85,81479.0,123.08,123.08,122.62,122.85,81479.0
2019-12-16 10:40:00,122.85,123.0,122.54,122.87,51183.0,122.85,123.0,122.54,122.87,51183.0
2019-12-16 10:50:00,122.9,123.06,122.77,122.89,44048.0,122.9,123.06,122.77,122.89,44048.0
2019-12-16 11:00:00,122.9,123.25,122.66,123.18,64262.0,122.9,123.25,122.66,123.18,64262.0
2019-12-16 11:10:00,123.15,123.17,122.65,122.75,26342.0,123.15,123.17,122.65,122.75,26342.0
2019-12-16 11:20:00,122.7,123.08,122.7,122.93,36391.0,122.7,123.08,122.7,122.93,36391.0
2019-12-16 11:30:00,122.92,122.93,122.34,122.37,46920.0,122.92,122.93,122.34,122.37,46920.0
2019-12-16 11:40:00,122.37,122.55,122.13,122.45,63374.0,122.37,122.55,122.13,122.45,63374.0
2019-12-16 11:50:00,122.44,122.55,122.35,122.48,23876.0,122.44,122.55,122.35,122.48,23876.0
2019-12-16 12:00:00,122.44,122.92,122.42,122.67,82645.0,122.44,122.92,122.42,122.67,82645.0
2019-12-16 12:10:00,122.71,122.99,122.64,122.9,34366.0,122.71,122.99,122.64,122.9,34366.0
2019-12-16 12:20:00,122.93,123.16,122.9,123.08,128463.0,122.93,123.16,122.9,123.08,128463.0
2019-12-16 12:30:00,123.1,123.39,123.1,123.27,51411.0,123.1,123.39,123.1,123.27,51411.0
2019-12-16 12:40:00,123.28,123.45,123.15,123.33,34445.0,123.28,123.45,123.15,123.33,34445.0
2019-12-16 12:50:00,123.31,123.79,123.23,123.4,153131.0,123.31,123.79,123.23,123.4,153131.0
2019-12-16 13:00:00,123.4,123.51,123.23,123.25,37191.0,123.4,123.51,123.23,123.25,37191.0
2019-12-16 13:10:00,123.25,123.35,123.18,123.29,21097.0,123.25,123.35,123.18,123.29,21097.0
2019-12-16 13:20:00,123.28,123.32,123.06,123.22,29295.0,123.28,123.32,123.06,123.22,29295.0
2019-12-16 13:30:00,123.23,123.27,123.08,123.14,18603.0,123.23,123.27,123.08,123.14,18603.0
2019-12-16 13:40:00,123.15,123.25,123.13,123.2,18033.0,123.15,123.25,123.13,123.2,18033.0
2019-12-16 13:50:00,123.22,123.47,123.14,123.45,22063.0,123.22,123.47,123.14,123.45,22063.0
2019-12-16 14:00:00,123.45,123.54,123.28,123.36,26783.0,123.45,123.54,123.28,123.36,26783.0
2019-12-16 14:10:00,123.36,123.53,123.33,123.43,16039.0,123.36,123.53,123.33,123.43,16039.0
2019-12-16 14:20:00,123.47,123.66,123.41,123.43,20155.0,123.47,123.66,123.41,123.43,20155.0
2019-12-16 14:30:00,123.43,123.45,123.2,123.27,16060.0,123.43,123.45,123.2,123.27,16060.0
2019-12-16 14:40:00,123.25,123.3,122.93,123.0,19309.0,123.25,123.3,122.93,123.0,19309.0
2019-12-16 14:50:00,122.97,123.13,122.9,122.98,17467.0,122.97,123.13,122.9,122.98,17467.0
2019-12-16 15:00:00,122.98,123.03,122.84,122.98,19765.0,122.98,123.03,122.84,122.98,19765.0
2019-12-16 15:10:00,122.97,123.31,122.94,123.29,25295.0,122.97,123.31,122.94,123.29,25295.0
2019-12-16 15:20:00,123.25,123.49,123.2,123.29,39604.0,123.25,123.49,123.2,123.29,39604.0
2019-12-16 15:30:00,123.29,123.58,123.25,123.48,81053.0,123.29,123.58,123.25,123.48,81053.0
2019-12-16 15:40:00,123.5,123.61,123.23,123.33,74998.0,123.5,123.61,123.23,123.33,74998.0
2019-12-16 15:50:00,123.34,123.54,123.09,123.1,292799.0,123.34,123.54,123.09,123.1,292799.0
2019-12-17 09:30:00,123.82,124.75,123.28,124.68,345279.0,123.82,124.75,123.28,124.68,345279.0
2019-12-17 09:40:00,124.67,124.72,123.81,124.31,149147.0,124.67,124.72,123.81,124.31,149147.0
2019-12-17 09:50:00,124.34,124.54,123.94,124.24,67743.0,124.34,124.54,123.94,124.24,67743.0
2019-12-17 10:00:00,124.24,124.38,123.53,123.81,79347.0,124.24,124.38,123.53,123.81,79347.0
2019-12-17 10:10:00,123.81,124.18,123.79,123.9,35446.0,123.81,124.18,123.79,123.9,35446.0
2019-12-17 10:20:00,123.92,124.0,123.4,123.89,39964.0,123.92,124.0,123.4,123.89,39964.0
2019-12-17 10:30:00,123.9,124.1,123.7,123.84,44468.0,123.9,124.1,123.7,123.84,44468.0
2019-12-17 10:40:00,123.82,123.99,123.68,123.97,27991.0,123.82,123.99,123.68,123.97,27991.0
2019-12-17 10:50:00,123.98,124.15,123.83,123.86,43867.0,123.98,124.15,123.83,123.86,43867.0
2019-12-17 11:00:00,123.87,124.01,123.76,123.92,33761.0,123.87,124.01,123.76,123.92,33761.0
2019-12-17 11:10:00,123.89,124.02,123.7,123.73,49742.0,123.89,124.02,123.7,123.73,49742.0
2019-12-17 11:20:00,123.73,123.8,123.47,123.56,67989.0,123.73,123.8,123.47,123.56,67989.0
2019-12-17 11:30:00,123.57,123.94,123.54,123.76,39583.0,123.57,123.94,123.54,123.76,39583.0
2019-12-17 11:40:00,123.79,123.89,123.71,123.89,26031.0,123.79,123.89,123.71,123.89,26031.0
2019-12-17 11:50:00,123.88,123.89,123.66,123.7,35921.0,123.88,123.89,123.66,123.7,35921.0
2019-12-17 12:00:00,123.7,123.96,123.5,123.8,45533.0,123.7,123.96,123.5,123.8,45533.0
2019-12-17 12:10:00,123.82,123.97,123.8,123.91,22788.0,123.82,123.97,123.8,123.91,22788.0
2019-12-17 12:20:00,123.89,123.95,123.83,123.84,17955.0,123.89,123.95,123.83,123.84,17955.0
2019-12-17 12:30:00,123.88,123.91,123.75,123.82,17274.0,123.88,123.91,123.75,123.82,17274.0
2019-12-17 12:40:00,123.81,123.81,123.6,123.68,28732.0,123.81,123.81,123.6,123.68,28732.0
2019-12-17 12:50:00,123.68,123.9,123.64,123.76,25047.0,123.68,123.9,123.64,123.76,25047.0
2019-12-17 13:00:00,123.75,123.94,123.74,123.91,25147.0,123.75,123.94,123.74,123.91,25147.0
2019-12-17 13:10:00,123.9,123.93,123.8,123.85,39449.0,123.9,123.93,123.8,123.85,39449.0
2019-12-17 13:20:00,123.85,123.86,123.73,123.8,23459.0,123.85,123.86,123.73,123.8,23459.0
2019-12-17 13:30:00,123.77,123.8,123.4,123.69,30901.0,123.77,123.8,123.4,123.69,30901.0
2019-12-17 13:40:00,123.71,123.89,123.65,123.81,26582.0,123.71,123.89,123.65,123.81,26582.0
2019-12-17 13:50:00,123.82,123.86,123.76,123.84,13368.0,123.82,123.86,123.76,123.84,13368.0
2019-12-17 14:00:00,123.85,123.9,123.71,123.82,23836.0,123.85,123.9,123.71,123.82,23836.0
2019-12-17 14:10:00,123.82,123.87,123.71,123.72,19051.0,123.82,123.87,123.71,123.72,19051.0
2019-12-17 14:20:00,123.77,123.79,123.42,123.63,49682.0,123.77,123.79,123.42,123.63,49682.0
2019-12-17 14:30:00,123.64,123.86,123.63,123.79,28660.0,123.64,123.86,123.63,123.79,28660.0
2019-12-17 14:40:00,123.78,123.8,123.73,123.75,23023.0,123.78,123.8,123.73,123.75,23023.0
2019-12-17 14:50:00,123.75,123.79,123.6,123.63,31570.0,123.75,123.79,123.6,123.63,31570.0
2019-12-17 15:00:00,123.62,123.64,123.48,123.5,25617.0,123.62,123.64,123.48,123.5,25617.0
2019-12-17 15:10:00,123.5,123.62,123.46,123.58,56293.0,123.5,123.62,123.46,123.58,56293.0
2019-12-17 15:20:00,123.6,123.87,123.55,123.8,31992.0,123.6,123.87,123.55,123.8,31992.0
2019-12-17 15:30:00,123.78,123.99,123.77,123.93,49995.0,123.78,123.99,123.77,123.93,49995.0
2019-12-17 15:40:00,123.95,123.98,123.8,123.8,53537.0,123.95,123.98,123.8,123.8,53537.0
2019-12-17 15:50:00,123.82,123.97,123.69,123.83,206626.0,123.82,123.97,123.69,123.83,206626.0
2019-12-18 09:30:00,124.15,124.76,123.88,124.06,223014.0,124.15,124.76,123.88,124.06,223014.0
2019-12-18 09:40:00,124.14,124.8,123.89,124.79,85699.0,124.14,124.8,123.89,124.79,85699.0
2019-12-18 09:50:00,124.78,125.16,124.76,125.1,208281.0,124.78,125.16,124.76,125.1,208281.0
2019-12-18 10:00:00,125.11,125.19,124.5,124.86,121163.0,125.11,125.19,124.5,124.86,121163.0
2019-12-18 10:10:00,124.81,125.0,124.69,124.95,85766.0,124.81,125.0,124.69,124.95,85766.0
2019-12-18 10:20:00,124.97,125.16,124.79,124.84,55785.0,124.97,125.16,124.79,124.84,55785.0
2019-12-18 10:30:00,124.87,125.11,124.69,124.76,56872.0,124.87,125.11,124.69,124.76,56872.0
2019-12-18 10:40:00,124.73,125.22,124.7,125.2,30684.0,124.73,125.22,124.7,125.2,30684.0
2019-12-18 10:50:00,125.21,125.25,125.0,125.17,56597.0,125.21,125.25,125.0,125.17,56597.0
2019-12-18 11:00:00,125.17,125.43,125.14,125.35,81043.0,125.17,125.43,125.14,125.35,81043.0
2019-12-18 11:10:00,125.35,125.74,125.33,125.51,191774.0,125.35,125.74,125.33,125.51,191774.0
2019-12-18 11:20:00,125.51,125.65,125.37,125.55,46431.0,125.51,125.65,125.37,125.55,46431.0
2019-12-18 11:30:00,125.55,125.64,125.51,125.56,37169.0,125.55,125.64,125.51,125.56,37169.0
2019-12-18 11:40:00,125.56,125.64,125.42,125.61,62444.0,125.56,125.64,125.42,125.61,62444.0
2019-12-18 11:50:00,125.6,125.8,125.59,125.73,75818.0,125.6,125.8,125.59,125.73,75818.0
2019-12-18 12:00:00,125.76,126.04,125.68,126.02,64778.0,125.76,126.04,125.68,126.02,64778.0
2019-12-18 12:10:00,126.05,126.61,126.02,126.61,188349.0,126.05,126.61,126.02,126.61,188349.0
2019-12-18 12:20:00,126.61,126.78,126.45,126.54,66350.0,126.61,126.78,126.45,126.54,66350.0
2019-12-18 12:30:00,126.52,126.8,126.52,126.69,55778.0,126.52,126.8,126.52,126.69,55778.0
2019-12-18 12:40:00,126.72,126.76,126.55,126.73,33753.0,126.72,126.76,126.55,126.73,33753.0
2019-12-18 12:50:00,126.74,126.76,126.22,126.31,59803.0,126.74,126.76,126.22,126.31,59803.0
2019-12-18 13:00:00,126.23,126.77,126.14,126.74,50607.0,126.23,126.77,126.14,126.74,50607.0
2019-12-18 13:10:00,126.74,126.8,126.58,126.67,26485.0,126.74,126.8,126.58,126.67,26485.0
2019-12-18 13:20:00,126.68,126.81,126.48,126.66,56952.0,126.68,126.81,126.48,126.66,56952.0
2019-12-18 13:30:00,126.66,126.8,126.59,126.6,61886.0,126.66,126.8,126.59,126.6,61886.0
2019-12-18 13:40:00,126.62,126.77,126.55,126.74,40414.0,126.62,126.77,126.55,126.74,40414.0
2019-12-18 13:50:00,126.71,126.78,126.51,126.65,27202.0,126.71,126.78,126.51,126.65,27202.0
2019-12-18 14:00:00,126.66,126.81,126.55,126.58,112980.0,126.66,126.81,126.55,126.58,112980.0
2019-12-18 14:10:00,126.59,126.68,126.4,126.63,36785.0,126.59,126.68,126.4,126.63,36785.0
2019-12-18 14:20:00,126.62,126.83,126.56,126.69,75428.0,126.62,126.83,126.56,126.69,75428.0
2019-12-18 14:30:00,126.69,126.82,126.64,126.78,41230.0,126.69,126.82,126.64,126.78,41230.0
2019-12-18 14:40:00,126.79,126.81,126.68,126.7,30371.0,126.79,126.81,126.68,126.7,30371.0
2019-12-18 14:50:00,126.7,126.77,126.43,126.74,46169.0,126.7,126.77,126.43,126.74,46169.0
2019-12-18 15:00:00,126.76,126.89,126.7,126.71,94005.0,126.76,126.89,126.7,126.71,94005.0
2019-12-18 15:10:00,126.69,126.7,126.38,126.45,59590.0,126.69,126.7,126.38,126.45,59590.0
2019-12-18 15:20:00,126.46,126.46,126.3,126.34,56157.0,126.46,126.46,126.3,126.34,56157.0
2019-12-18 15:30:00,126.34,126.44,126.13,126.41,84903.0,126.34,126.44,126.13,126.41,84903.0
2019-12-18 15:40:00,126.42,126.55,126.4,126.48,89258.0,126.42,126.55,126.4,126.48,89258.0
2019-12-18 15:50:00,126.44,126.75,126.44,126.75,245714.0,126.44,126.75,126.44,126.75,245714.0
2019-12-19 09:30:00,127.0,127.03,125.7,125.7,319008.0,127.0,127.03,125.7,125.7,319008.0
2019-12-19 09:40:00,125.7,126.22,125.45,125.83,140073.0,125.7,126.22,125.45,125.83,140073.0
2019-12-19 09:50:00,125.77,126.34,125.77,126.19,92408.0,125.77,126.34,125.77,126.19,92408.0
2019-12-19 10:00:00,126.21,126.37,125.37,125.69,174654.0,126.21,126.37,125.37,125.69,174654.0
2019-12-19 10:10:00,125.63,125.72,124.7,124.72,296211.0,125.63,125.72,124.7,124.72,296211.0
2019-12-19 10:20:00,124.72,125.47,124.72,125.47,100958.0,124.72,125.47,124.72,125.47,100958.0
2019-12-19 10:30:00,125.42,126.03,125.32,125.63,93147.0,125.42,126.03,125.32,125.63,93147.0
2019-12-19 10:40:00,125.62,125.62,125.2,125.21,58534.0,125.62,125.62,125.2,125.21,58534.0
2019-12-19 10:50:00,125.18,125.5,125.02,125.42,56456.0,125.18,125.5,125.02,125.42,56456.0
2019-12-19 11:00:00,125.4,125.65,125.33,125.56,49216.0,125.4,125.65,125.33,125.56,49216.0
2019-12-19 11:10:00,125.5,125.62,125.32,125.45,67254.0,125.5,125.62,125.32,125.45,67254.0
2019-12-19 11:20:00,125.51,125.87,125.51,125.86,55781.0,125.51,125.87,125.51,125.86,55781.0
2019-12-19 11:30:00,125.86,126.28,125.84,126.23,56011.0,125.86,126.28,125.84,126.23,56011.0
2019-12-19 11:40:00,126.29,126.36,126.08,126.23,35079.0,126.29,126.36,126.08,126.23,35079.0
2019-12-19 11:50:00,126.24,126.24,126.04,126.15,34442.0,126.24,126.24,126.04,126.15,34442.0
2019-12-19 12:00:00,126.13,126.21,125.94,126.16,30281.0,126.13,126.21,125.94,126.16,30281.0
2019-12-19 12:10:00,126.16,126.25,126.08,126.21,31247.0,126.16,126.25,126.08,126.21,31247.0
2019-12-19 12:20:00,126.21,126.49,126.19,126.38,37719.0,126.21,126.49,126.19,126.38,37719.0
2019-12-19 12:30:00,126.34,126.52,126.31,126.33,34734.0,126.34,126.52,126.31,126.33,34734.0
2019-12-19 12:40:00,126.31,126.35,126.12,126.34,24232.0,126.31,126.35,126.12,126.34,24232.0
2019-12-19 12:50:00,126.33,126.4,126.29,126.34,16910.0,126.33,126.4,126.29,126.34,16910.0
2019-12-19 13:00:00,126.32,126.39,126.11,126.16,31156.0,126.32,126.39,126.11,126.16,31156.0
2019-12-19 13:10:00,126.2,126.77,126.2,126.75,53118.0,126.2,126.77,126.2,126.75,53118.0
2019-12-19 13:20:00,126.78,126.93,126.61,126.65,53521.0,126.78,126.93,126.61,126.65,53521.0
2019-12-19 13:30:00,126.65,126.71,126.56,126.68,29244.0,126.65,126.71,126.56,126.68,29244.0
2019-12-19 13:40:00,126.68,126.79,126.58,126.78,32548.0,126.68,126.79,126.58,126.78,32548.0
2019-12-19 13:50:00,126.79,126.9,126.66,126.9,46907.0,126.79,126.9,126.66,126.9,46907.0
2019-12-19 14:00:00,126.88,127.11,126.83,127.02,58013.0,126.88,127.11,126.83,127.02,58013.0
2019-12-19 14:10:00,127.05,127.49,126.92,127.4,82471.0,127.05,127.49,126.92,127.4,82471.0
2019-12-19 14:20:00,127.45,127.78,127.33,127.67,93604.0,127.45,127.78,127.33,127.67,93604.0
2019-12-19 14:30:00,127.71,127.99,127.64,127.95,59511.0,127.71,127.99,127.64,127.95,59511.0
2019-12-19 14:40:00,127.96,128.13,127.84,127.85,80240.0,127.96,128.13,127.84,127.85,80240.0
2019-12-19 14:50:00,127.82,128.12,127.68,128.0,56900.0,127.82,128.12,127.68,128.0,56900.0
2019-12-19 15:00:00,128.01,128.07,127.9,127.98,62965.0,128.01,128.07,127.9,127.98,62965.0
2019-12-19 15:10:00,127.98,128.13,127.92,128.12,68931.0,127.98,128.13,127.92,128.12,68931.0
2019-12-19 15:20:00,128.13,128.22,127.98,128.02,75372.0,128.13,128.22,127.98,128.02,75372.0
2019-12-19 15:30:00,128.0,128.04,127.91,127.96,93860.0,128.0,128.04,127.91,127.96,93860.0
2019-12-19 15:40:00,127.95,128.07,127.77,127.87,113530.0,127.95,128.07,127.77,127.87,113530.0
2019-12-19 15:50:00,127.85,128.16,127.85,128.08,291619.0,127.85,128.16,127.85,128.08,291619.0
2019-12-20 09:30:00,127.8,129.16,127.8,128.76,486191.0,127.8,129.16,127.8,128.76,486191.0
2019-12-20 09:40:00,128.69,128.72,127.59,128.54,83643.0,128.69,128.72,127.59,128.54,83643.0
2019-12-20 09:50:00,128.48,128.58,127.75,127.75,87360.0,128.48,128.58,127.75,127.75,87360.0
2019-12-20 10:00:00,127.75,127.99,127.08,127.67,94926.0,127.75,127.99,127.08,127.67,94926.0
2019-12-20 10:10:00,127.64,127.66,126.44,126.68,279839.0,127.64,127.66,126.44,126.68,279839.0
2019-12-20 10:20:00,126.69,127.79,126.66,127.59,66388.0,126.69,127.79,126.66,127.59,66388.0
2019-12-20 10:30:00,127.55,127.92,127.42,127.9,50367.0,127.55,127.92,127.42,127.9,50367.0
2019-12-20 10:40:00,127.9,127.99,127.73,127.86,35274.0,127.9,127.99,127.73,127.86,35274.0
2019-12-20 10:50:00,127.81,128.18,127.76,128.06,37446.0,127.81,128.18,127.76,128.06,37446.0
2019-12-20 11:00:00,128.11,128.37,128.1,128.25,49167.0,128.11,128.37,128.1,128.25,49167.0
2019-12-20 11:10:00,128.29,128.51,128.16,128.36,62113.0,128.29,128.51,128.16,128.36,62113.0
2019-12-20 11:20:00,128.42,128.42,127.94,128.03,43461.0,128.42,128.42,127.94,128.03,43461.0
2019-12-20 11:30:00,128.04,128.16,127.92,127.97,44952.0,128.04,128.16,127.92,127.97,44952.0
2019-12-20 11:40:00,127.95,127.96,127.78,127.85,28226.0,127.95,127.96,127.78,127.85,28226.0
2019-12-20 11:50:00,127.88,128.23,127.87,128.14,35473.0,127.88,128.23,127.87,128.14,35473.0
2019-12-20 12:00:00,128.11,128.14,127.92,128.06,32210.0,128.11,128.14,127.92,128.06,32210.0
2019-12-20 12:10:00,128.08,128.19,127.93,128.06,25668.0,128.08,128.19,127.93,128.06,25668.0
2019-12-20 12:20:00,128.04,128.18,128.0,128.18,21359.0,128.04,128.18,128.0,128.18,21359.0
2019-12-20 12:30:00,128.14,128.25,128.1,128.22,16548.0,128.14,128.25,128.1,128.22,16548.0
2019-12-20 12:40:00,128.21,128.22,128.04,128.21,19994.0,128.21,128.22,128.04,128.21,19994.0
2019-12-20 12:50:00,128.19,128.2,127.93,127.98,33184.0,128.19,128.2,127.93,127.98,33184.0
2019-12-20 13:00:00,127.98,128.02,127.76,127.85,34260.0,127.98,128.02,127.76,127.85,34260.0
2019-12-20 13:10:00,127.83,128.11,127.8,128.06,34408.0,127.83,128.11,127.8,128.06,34408.0
2019-12-20 13:20:00,128.11,128.22,128.01,128.04,29785.0,128.11,128.22,128.01,128.04,29785.0
2019-12-20 13:30:00,128.04,128.2,127.97,128.02,66960.0,128.04,128.2,127.97,128.02,66960.0
2019-12-20 13:40:00,127.98,128.03,127.84,127.87,33293.0,127.98,128.03,127.84,127.87,33293.0
2019-12-20 13:50:00,127.85,127.86,127.55,127.71,49840.0,127.85,127.86,127.55,127.71,49840.0
2019-12-20 14:00:00,127.7,127.72,127.45,127.48,31552.0,127.7,127.72,127.45,127.48,31552.0
2019-12-20 14:10:00,127.48,127.61,127.41,127.44,27094.0,127.48,127.61,127.41,127.44,27094.0
2019-12-20 14:20:00,127.43,127.47,127.27,127.27,19108.0,127.43,127.47,127.27,127.27,19108.0
2019-12-20 14:30:00,127.3,127.49,127.17,127.24,40558.0,127.3,127.49,127.17,127.24,40558.0
2019-12-20 14:40:00,127.24,127.3,127.02,127.06,31739.0,127.24,127.3,127.02,127.06,31739.0
2019-12-20 14:50:00,127.07,127.19,126.84,126.88,58642.0,127.07,127.19,126.84,126.88,58642.0
2019-12-20 15:00:00,126.85,127.0,126.82,126.85,45248.0,126.85,127.0,126.82,126.85,45248.0
2019-12-20 15:10:00,126.86,127.01,126.72,126.97,73997.0,126.86,127.01,126.72,126.97,73997.0
2019-12-20 15:20:00,126.98,127.1,126.96,127.07,38454.0,126.98,127.1,126.96,127.07,38454.0
2019-12-20 15:30:00,127.08,127.16,126.92,127.05,110668.0,127.08,127.16,126.92,127.05,110668.0
2019-12-20 15:40:00,127.06,127.15,126.9,127.04,107760.0,127.06,127.15,126.9,127.04,107760.0
2019-12-20 15:50:00,127.07,127.55,126.89,127.54,432367.0,127.07,127.55,126.89,127.54,432367.0
2019-12-23 09:30:00,127.85,128.75,127.6,128.46,171347.0,127.85,128.75,127.6,128.46,171347.0
2019-12-23 09:40:00,128.47,128.59,128.08,128.34,61935.0,128.47,128.59,128.08,128.34,61935.0
2019-12-23 09:50:00,128.45,128.65,128.14,128.59,71464.0,128.45,128.65,128.14,128.59,71464.0
2019-12-23 10:00:00,128.6,128.79,128.5,128.67,55764.0,128.6,128.79,128.5,128.67,55764.0
2019-12-23 10:10:00,128.7,128.86,128.5,128.62,34253.0,128.7,128.86,128.5,128.62,34253.0
2019-12-23 10:20:00,128.61,128.76,128.47,128.75,65936.0,128.61,128.76,128.47,128.75,65936.0
2019-12-23 10:30:00,128.76,129.0,128.74,128.97,73217.0,128.76,129.0,128.74,128.97,73217.0
2019-12-23 10:40:00,129.0,129.02,128.6,128.63,68828.0,129.0,129.02,128.6,128.63,68828.0
2019-12-23 10:50:00,128.65,128.66,128.23,128.28,54638.0,128.65,128.66,128.23,128.28,54638.0
2019-12-23 11:00:00,128.29,128.75,128.27,128.75,38462.0,128.29,128.75,128.27,128.75,38462.0
2019-12-23 11:10:00,128.73,128.91,128.69,128.8,39104.0,128.73,128.91,128.69,128.8,39104.0
2019-12-23 11:20:00,128.8,129.0,128.68,128.93,60899.0,128.8,129.0,128.68,128.93,60899.0
2019-12-23 11:30:00,128.91,129.04,128.91,129.0,91742.0,128.91,129.04,128.91,129.0,91742.0
2019-12-23 11:40:00,129.0,129.14,128.92,129.09,54078.0,129.0,129.14,128.92,129.09,54078.0
2019-12-23 11:50:00,129.11,129.19,129.06,129.19,38004.0,129.11,129.19,129.06,129.19,38004.0
2019-12-23 12:00:00,129.17,129.28,129.12,129.13,32977.0,129.17,129.28,129.12,129.13,32977.0
2019-12-23 12:10:00,129.13,129.17,128.94,128.96,30070.0,129.13,129.17,128.94,128.96,30070.0
2019-12-23 12:20:00,128.96,129.21,128.96,129.12,40278.0,128.96,129.21,128.96,129.12,40278.0
2019-12-23 12:30:00,129.13,129.18,129.07,129.1,22136.0,129.13,129.18,129.07,129.1,22136.0
2019-12-23 12:40:00,129.11,129.11,128.75,128.8,23609.0,129.11,129.11,128.75,128.8,23609.0
2019-12-23 12:50:00,128.83,128.94,128.72,128.93,16453.0,128.83,128.94,128.72,128.93,16453.0
2019-12-23 13:00:00,128.94,128.96,128.8,128.91,21155.0,128.94,128.96,128.8,128.91,21155.0
2019-12-23 13:10:00,128.92,129.14,128.92,129.13,18275.0,128.92,129.14,128.92,129.13,18275.0
2019-12-23 13:20:00,129.11,129.18,129.01,129.14,18571.0,129.11,129.18,129.01,129.14,18571.0
2019-12-23 13:30:00,129.15,129.18,129.05,129.15,17086.0,129.15,129.18,129.05,129.15,17086.0
2019-12-23 13:40:00,129.14,129.2,129.06,129.16,23387.0,129.14,129.2,129.06,129.16,23387.0
2019-12-23 13:50:00,129.15,129.2,129.02,129.12,19721.0,129.15,129.2,129.02,129.12,19721.0
2019-12-23 14:00:00,129.14,129.3,129.1,129.27,37510.0,129.14,129.3,129.1,129.27,37510.0
2019-12-23 14:10:00,129.24,129.28,129.19,129.28,18619.0,129.24,129.28,129.19,129.28,18619.0
2019-12-23 14:20:00,129.28,129.37,129.21,129.32,26161.0,129.28,129.37,129.21,129.32,26161.0
2019-12-23 14:30:00,129.33,129.38,129.21,129.22,18875.0,129.33,129.38,129.21,129.22,18875.0
2019-12-23 14:40:00,129.21,129.21,129.06,129.19,23010.0,129.21,129.21,129.06,129.19,23010.0
2019-12-23 14:50:00,129.16,129.33,129.13,129.3,24300.0,129.16,129.33,129.13,129.3,24300.0
2019-12-23 15:00:00,129.3,129.31,129.2,129.22,18324.0,129.3,129.31,129.2,129.22,18324.0
2019-12-23 15:10:00,129.22,129.29,129.17,129.19,26404.0,129.22,129.29,129.17,129.19,26404.0
2019-12-23 15:20:00,129.17,129.19,129.1,129.17,43816.0,129.17,129.19,129.1,129.17,43816.0
2019-12-23 15:30:00,129.15,129.26,129.07,129.07,48971.0,129.15,129.26,129.07,129.07,48971.0
2019-12-23 15:40:00,129.08,129.08,128.53,128.55,82228.0,129.08,129.08,128.53,128.55,82228.0
2019-12-23 15:50:00,128.57,128.89,128.56,128.76,116288.0,128.57,128.89,128.56,128.76,116288.0
2019-12-24 09:30:00,129.01,129.37,127.9,128.02,74803.0,129.01,129.37,127.9,128.02,74803.0
2019-12-24 09:40:00,128.0,128.2,127.81,128.18,26210.0,128.0,128.2,127.81,128.18,26210.0
2019-12-24 09:50:00,128.16,128.68,128.09,128.53,33777.0,128.16,128.68,128.09,128.53,33777.0
2019-12-24 10:00:00,128.59,128.68,128.27,128.38,22626.0,128.59,128.68,128.27,128.38,22626.0
2019-12-24 10:10:00,128.36,128.63,128.24,128.53,17483.0,128.36,128.63,128.24,128.53,17483.0
2019-12-24 10:20:00,128.53,128.83,128.44,128.73,22099.0,128.53,128.83,128.44,128.73,22099.0
2019-12-24 10:30:00,128.72,128.73,128.38,128.71,19000.0,128.72,128.73,128.38,128.71,19000.0
2019-12-24 10:40:00,128.73,128.87,128.38,128.65,71684.0,128.73,128.87,128.38,128.65,71684.0
2019-12-24 10:50:00,128.65,128.9,128.57,128.68,17128.0,128.65,128.9,128.57,128.68,17128.0
2019-12-24 11:00:00,128.6,128.63,128.47,128.49,12644.0,128.6,128.63,128.47,128.49,12644.0
2019-12-24 11:10:00,128.49,128.59,128.36,128.4,15306.0,128.49,128.59,128.36,128.4,15306.0
2019-12-24 11:20:00,128.42,128.92,128.41,128.86,30524.0,128.42,128.92,128.41,128.86,30524.0
2019-12-24 11:30:00,128.86,129.0,128.71,128.97,28575.0,128.86,129.0,128.71,128.97,28575.0
2019-12-24 11:40:00,128.97,128.97,128.55,128.58,21899.0,128.97,128.97,128.55,128.58,21899.0
2019-12-24 11:50:00,128.59,128.62,128.37,128.4,34976.0,128.59,128.62,128.37,128.4,34976.0
2019-12-24 12:00:00,128.4,128.7,128.4,128.62,15921.0,128.4,128.7,128.4,128.62,15921.0
2019-12-24 12:10:00,128.64,128.68,128.24,128.3,21729.0,128.64,128.68,128.24,128.3,21729.0
2019-12-24 12:20:00,128.28,128.34,128.2,128.24,26617.0,128.28,128.34,128.2,128.24,26617.0
2019-12-24 12:30:00,128.22,128.56,128.22,128.52,16802.0,128.22,128.56,128.22,128.52,16802.0
2019-12-24 12:40:00,128.55,128.56,128.26,128.31,26019.0,128.55,128.56,128.26,128.31,26019.0
2019-12-24 12:50:00,128.32,128.53,128.22,128.49,44230.0,128.32,128.53,128.22,128.49,44230.0
2019-12-26 09:30:00,128.64,128.95,127.64,127.8,82223.0,128.64,128.95,127.64,127.8,82223.0
2019-12-26 09:40:00,127.8,127.88,127.54,127.76,52522.0,127.8,127.88,127.54,127.76,52522.0
2019-12-26 09:50:00,127.79,127.98,127.67,127.72,21004.0,127.79,127.98,127.67,127.72,21004.0
2019-12-26 10:00:00,127.65,127.88,127.56,127.57,35752.0,127.65,127.88,127.56,127.57,35752.0
2019-12-26 10:10:00,127.59,127.75,127.36,127.73,34412.0,127.59,127.75,127.36,127.73,34412.0
2019-12-26 10:20:00,127.75,128.06,127.73,127.9,39880.0,127.75,128.06,127.73,127.9,39880.0
2019-12-26 10:30:00,127.87,127.95,127.7,127.78,15984.0,127.87,127.95,127.7,127.78,15984.0
2019-12-26 10:40:00,127.79,127.79,127.57,127.75,19726.0,127.79,127.79,127.57,127.75,19726.0
2019-12-26 10:50:00,127.75,127.9,127.73,127.87,15353.0,127.75,127.9,127.73,127.87,15353.0
2019-12-26 11:00:00,127.85,128.04,127.78,127.88,30069.0,127.85,128.04,127.78,127.88,30069.0
2019-12-26 11:10:00,127.85,127.95,127.64,127.89,28210.0,127.85,127.95,127.64,127.89,28210.0
2019-12-26 11:20:00,127.89,127.9,127.72,127.75,13542.0,127.89,127.9,127.72,127.75,13542.0
2019-12-26 11:30:00,127.73,127.74,127.42,127.53,30584.0,127.73,127.74,127.42,127.53,30584.0
2019-12-26 11:40:00,127.57,127.74,127.47,127.67,13840.0,127.57,127.74,127.47,127.67,13840.0
2019-12-26 11:50:00,127.62,127.7,127.53,127.67,11694.0,127.62,127.7,127.53,127.67,11694.0
2019-12-26 12:00:00,127.66,127.66,127.53,127.62,19410.0,127.66,127.66,127.53,127.62,19410.0
2019-12-26 12:10:00,127.59,127.61,127.28,127.34,32465.0,127.59,127.61,127.28,127.34,32465.0
2019-12-26 12:20:00,127.34,127.57,127.31,127.52,17652.0,127.34,127.57,127.31,127.52,17652.0
2019-12-26 12:30:00,127.53,127.66,127.43,127.66,21948.0,127.53,127.66,127.43,127.66,21948.0
2019-12-26 12:40:00,127.69,127.74,127.6,127.65,11791.0,127.69,127.74,127.6,127.65,11791.0
2019-12-26 12:50:00,127.66,127.66,127.5,127.56,17139.0,127.66,127.66,127.5,127.56,17139.0
2019-12-26 13:00:00,127.54,127.63,127.3,127.36,19824.0,127.54,127.63,127.3,127.36,19824.0
2019-12-26 13:10:00,127.33,127.61,127.2,127.61,23709.0,127.33,127.61,127.2,127.61,23709.0
2019-12-26 13:20:00,127.58,127.75,127.51,127.72,24764.0,127.58,127.75,127.51,127.72,24764.0
2019-12-26 13:30:00,127.71,127.74,127.54,127.74,11647.0,127.71,127.74,127.54,127.74,11647.0
2019-12-26 13:40:00,127.6,127.69,127.55,127.66,18772.0,127.6,127.69,127.55,127.66,18772.0
2019-12-26 13:50:00,127.65,127.76,127.58,127.61,24520.0,127.65,127.76,127.58,127.61,24520.0
2019-12-26 14:00:00,127.67,127.81,127.62,127.76,26075.0,127.67,127.81,127.62,127.76,26075.0
2019-12-26 14:10:00,127.77,128.0,127.64,127.98,25094.0,127.77,128.0,127.64,127.98,25094.0
2019-12-26 14:20:00,128.0,128.02,127.81,127.97,25448.0,128.0,128.02,127.81,127.97,25448.0
2019-12-26 14:30:00,127.93,127.95,127.85,127.87,11910.0,127.93,127.95,127.85,127.87,11910.0
2019-12-26 14:40:00,127.88,127.88,127.69,127.7,13186.0,127.88,127.88,127.69,127.7,13186.0
2019-12-26 14:50:00,127.76,127.76,127.59,127.63,14676.0,127.76,127.76,127.59,127.63,14676.0
2019-12-26 15:00:00,127.63,127.71,127.53,127.54,11646.0,127.63,127.71,127.53,127.54,11646.0
2019-12-26 15:10:00,127.55,127.69,127.52,127.69,20661.0,127.55,127.69,127.52,127.69,20661.0
2019-12-26 15:20:00,127.67,127.69,127.48,127.52,24346.0,127.67,127.69,127.48,127.52,24346.0
2019-12-26 15:30:00,127.53,127.82,127.42,127.78,35908.0,127.53,127.82,127.42,127.78,35908.0
2019-12-26 15:40:00,127.75,127.87,127.66,127.68,44728.0,127.75,127.87,127.66,127.68,44728.0
2019-12-26 15:50:00,127.67,127.67,127.24,127.58,139391.0,127.67,127.67,127.24,127.58,139391.0
2019-12-27 09:30:00,128.0,128.0,126.66,127.57,131329.0,128.0,128.0,126.66,127.57,131329.0
2019-12-27 09:40:00,127.5,128.0,127.1,127.67,72115.0,127.5,128.0,127.1,127.67,72115.0
2019-12-27 09:50:00,127.67,127.67,126.61,126.65,43704.0,127.67,127.67,126.61,126.65,43704.0
2019-12-27 10:00:00,126.68,126.89,126.3,126.88,49723.0,126.68,126.89,126.3,126.88,49723.0
2019-12-27 10:10:00,126.89,127.23,126.86,127.23,28116.0,126.89,127.23,126.86,127.23,28116.0
2019-12-27 10:20:00,127.22,127.34,126.99,127.07,17483.0,127.22,127.34,126.99,127.07,17483.0
2019-12-27 10:30:00,127.02,127.13,126.8,126.96,20442.0,127.02,127.13,126.8,126.96,20442.0
2019-12-27 10:40:00,126.99,127.25,126.99,127.17,16579.0,126.99,127.25,126.99,127.17,16579.0
2019-12-27 10:50:00,127.09,127.23,126.9,126.97,23620.0,127.09,127.23,126.9,126.97,23620.0
2019-12-27 11:00:00,126.97,127.01,126.69,126.83,41098.0,126.97,127.01,126.69,126.83,41098.0
2019-12-27 11:10:00,126.84,126.99,126.84,126.94,24213.0,126.84,126.99,126.84,126.94,24213.0
2019-12-27 11:20:00,126.92,127.19,126.91,127.14,36300.0,126.92,127.19,126.91,127.14,36300.0
2019-12-27 11:30:00,127.17,127.3,127.1,127.14,24954.0,127.17,127.3,127.1,127.14,24954.0
2019-12-27 11:40:00,127.17,127.23,127.08,127.22,15960.0,127.17,127.23,127.08,127.22,15960.0
2019-12-27 11:50:00,127.22,127.34,127.08,127.12,13539.0,127.22,127.34,127.08,127.12,13539.0
2019-12-27 12:00:00,127.05,127.19,126.96,126.97,18908.0,127.05,127.19,126.96,126.97,18908.0
2019-12-27 12:10:00,126.96,127.0,126.7,126.73,40358.0,126.96,127.0,126.7,126.73,40358.0
2019-12-27 12:20:00,126.71,126.78,126.55,126.58,19033.0,126.71,126.78,126.55,126.58,19033.0
2019-12-27 12:30:00,126.6,126.6,126.43,126.56,22832.0,126.6,126.6,126.43,126.56,22832.0
2019-12-27 12:40:00,126.54,126.55,126.35,126.35,20758.0,126.54,126.55,126.35,126.35,20758.0
2019-12-27 12:50:00,126.34,126.44,126.2,126.33,27897.0,126.34,126.44,126.2,126.33,27897.0
2019-12-27 13:00:00,126.33,126.49,126.18,126.2,25629.0,126.33,126.49,126.18,126.2,25629.0
2019-12-27 13:10:00,126.19,126.3,126.05,126.13,36481.0,126.19,126.3,126.05,126.13,36481.0
2019-12-27 13:20:00,126.12,126.23,126.06,126.15,20333.0,126.12,126.23,126.06,126.15,20333.0
2019-12-27 13:30:00,126.15,126.29,126.13,126.25,36190.0,126.15,126.29,126.13,126.25,36190.0
2019-12-27 13:40:00,126.23,126.4,126.22,126.26,36128.0,126.23,126.4,126.22,126.26,36128.0
2019-12-27 13:50:00,126.26,126.43,126.24,126.41,18519.0,126.26,126.43,126.24,126.41,18519.0
2019-12-27 14:00:00,126.41,126.41,126.27,126.3,13273.0,126.41,126.41,126.27,126.3,13273.0
2019-12-27 14:10:00,126.29,126.3,126.13,126.17,32979.0,126.29,126.3,126.13,126.17,32979.0
2019-12-27 14:20:00,126.16,126.34,126.13,126.22,26513.0,126.16,126.34,126.13,126.22,26513.0
2019-12-27 14:30:00,126.23,126.31,126.14,126.2,23215.0,126.23,126.31,126.14,126.2,23215.0
2019-12-27 14:40:00,126.21,126.25,126.05,126.09,28881.0,126.21,126.25,126.05,126.09,28881.0
2019-12-27 14:50:00,126.09,126.13,125.96,126.12,33371.0,126.09,126.13,125.96,126.12,33371.0
2019-12-27 15:00:00,126.12,126.17,126.05,126.12,23742.0,126.12,126.17,126.05,126.12,23742.0
2019-12-27 15:10:00,126.12,126.15,125.93,126.11,32642.0,126.12,126.15,125.93,126.11,32642.0
2019-12-27 15:20:00,126.11,126.66,126.07,126.5,52147.0,126.11,126.66,126.07,126.5,52147.0
2019-12-27 15:30:00,126.47,126.72,126.4,126.69,55269.0,126.47,126.72,126.4,126.69,55269.0
2019-12-27 15:40:00,126.7,126.75,126.44,126.46,57384.0,126.7,126.75,126.44,126.46,57384.0
2019-12-27 15:50:00,126.46,126.5,126.26,126.45,129458.0,126.46,126.5,126.26,126.45,129458.0
2019-12-30 09:30:00,125.93,126.32,125.55,126.2,122343.0,125.93,126.32,125.55,126.2,122343.0
2019-12-30 09:40:00,126.12,126.58,125.96,126.1,75856.0,126.12,126.58,125.96,126.1,75856.0
2019-12-30 09:50:00,126.11,126.11,125.35,125.43,53475.0,126.11,126.11,125.35,125.43,53475.0
2019-12-30 10:00:00,125.45,126.72,125.31,126.67,76463.0,125.45,126.72,125.31,126.67,76463.0
2019-12-30 10:10:00,126.67,126.79,126.23,126.58,70823.0,126.67,126.79,126.23,126.58,70823.0
2019-12-30 10:20:00,126.61,126.95,126.52,126.86,73952.0,126.61,126.95,126.52,126.86,73952.0
2019-12-30 10:30:00,126.9,127.05,126.55,126.61,58634.0,126.9,127.05,126.55,126.61,58634.0
2019-12-30 10:40:00,126.61,126.69,126.4,126.47,44043.0,126.61,126.69,126.4,126.47,44043.0
2019-12-30 10:50:00,126.56,126.72,126.4,126.52,37276.0,126.56,126.72,126.4,126.52,37276.0
2019-12-30 11:00:00,126.55,127.0,126.52,126.91,39061.0,126.55,127.0,126.52,126.91,39061.0
2019-12-30 11:10:00,126.94,127.27,126.77,127.23,49007.0,126.94,127.27,126.77,127.23,49007.0
2019-12-30 11:20:00,127.24,127.32,127.1,127.22,30061.0,127.24,127.32,127.1,127.22,30061.0
2019-12-30 11:30:00,127.25,127.41,127.23,127.31,38977.0,127.25,127.41,127.23,127.31,38977.0
2019-12-30 11:40:00,127.33,127.57,127.26,127.26,37255.0,127.33,127.57,127.26,127.26,37255.0
2019-12-30 11:50:00,127.23,127.33,127.06,127.12,65360.0,127.23,127.33,127.06,127.12,65360.0
2019-12-30 12:00:00,127.11,127.43,127.09,127.43,28954.0,127.11,127.43,127.09,127.43,28954.0
2019-12-30 12:10:00,127.45,127.51,127.23,127.35,20403.0,127.45,127.51,127.23,127.35,20403.0
2019-12-30 12:20:00,127.35,127.53,127.28,127.45,18044.0,127.35,127.53,127.28,127.45,18044.0
2019-12-30 12:30:00,127.51,127.6,127.44,127.53,26671.0,127.51,127.6,127.44,127.53,26671.0
2019-12-30 12:40:00,127.53,127.71,127.38,127.45,30520.0,127.53,127.71,127.38,127.45,30520.0
2019-12-30 12:50:00,127.5,127.66,127.47,127.6,38982.0,127.5,127.66,127.47,127.6,38982.0
2019-12-30 13:00:00,127.6,127.83,127.59,127.66,29226.0,127.6,127.83,127.59,127.66,29226.0
2019-12-30 13:10:00,127.67,127.85,127.63,127.69,45192.0,127.67,127.85,127.63,127.69,45192.0
2019-12-30 13:20:00,127.71,127.89,127.69,127.81,29319.0,127.71,127.89,127.69,127.81,29319.0
2019-12-30 13:30:00,127.78,127.79,127.56,127.64,17705.0,127.78,127.79,127.56,127.64,17705.0
2019-12-30 13:40:00,127.62,127.62,127.27,127.29,20873.0,127.62,127.62,127.27,127.29,20873.0
2019-12-30 13:50:00,127.3,127.43,127.22,127.29,17973.0,127.3,127.43,127.22,127.29,17973.0
2019-12-30 14:00:00,127.27,127.31,127.0,127.15,28205.0,127.27,127.31,127.0,127.15,28205.0
2019-12-30 14:10:00,127.18,127.35,127.18,127.23,18644.0,127.18,127.35,127.18,127.23,18644.0
2019-12-30 14:20:00,127.23,127.23,127.0,127.05,14975.0,127.23,127.23,127.0,127.05,14975.0
2019-12-30 14:30:00,127.04,127.07,126.75,127.01,32805.0,127.04,127.07,126.75,127.01,32805.0
2019-12-30 14:40:00,126.98,126.99,126.69,126.7,24044.0,126.98,126.99,126.69,126.7,24044.0
2019-12-30 14:50:00,126.68,126.86,126.68,126.85,15714.0,126.68,126.86,126.68,126.85,15714.0
2019-12-30 15:00:00,126.83,126.94,126.74,126.86,11264.0,126.83,126.94,126.74,126.86,11264.0
2019-12-30 15:10:00,126.86,126.9,126.64,126.67,20651.0,126.86,126.9,126.64,126.67,20651.0
2019-12-30 15:20:00,126.67,126.7,126.59,126.6,13966.0,126.67,126.7,126.59,126.6,13966.0
2019-12-30 15:30:00,126.58,126.66,126.39,126.47,34566.0,126.58,126.66,126.39,126.47,34566.0
2019-12-30 15:40:00,126.46,126.52,126.34,126.46,41457.0,126.46,126.52,126.34,126.46,41457.0
2019-12-30 15:50:00,126.44,126.44,126.15,126.25,116912.0,126.44,126.44,126.15,126.25,116912.0
2019-12-31 09:30:00,125.53,126.9,124.67,126.3,150260.0,125.53,126.9,124.67,126.3,150260.0
2019-12-31 09:40:00,126.43,126.55,125.82,126.5,53825.0,126.43,126.55,125.82,126.5,53825.0
2019-12-31 09:50:00,126.46,126.9,126.42,126.71,48758.0,126.46,126.9,126.42,126.71,48758.0
2019-12-31 10:00:00,126.67,126.76,126.25,126.59,47922.0,126.67,126.76,126.25,126.59,47922.0
2019-12-31 10:10:00,126.6,126.76,126.31,126.31,40716.0,126.6,126.76,126.31,126.31,40716.0
2019-12-31 10:20:00,126.32,126.44,126.13,126.18,24522.0,126.32,126.44,126.13,126.18,24522.0
2019-12-31 10:30:00,126.23,126.6,126.18,126.48,28741.0,126.23,126.6,126.18,126.48,28741.0
2019-12-31 10:40:00,126.44,126.53,126.24,126.25,67733.0,126.44,126.53,126.24,126.25,67733.0
2019-12-31 10:50:00,126.23,126.44,126.02,126.44,43675.0,126.23,126.44,126.02,126.44,43675.0
2019-12-31 11:00:00,126.41,126.44,126.28,126.41,19101.0,126.41,126.44,126.28,126.41,19101.0
2019-12-31 11:10:00,126.41,126.42,126.02,126.14,28361.0,126.41,126.42,126.02,126.14,28361.0
2019-12-31 11:20:00,126.14,126.28,125.82,125.83,28478.0,126.14,126.28,125.82,125.83,28478.0
2019-12-31 11:30:00,125.85,125.93,125.68,125.8,24722.0,125.85,125.93,125.68,125.8,24722.0
2019-12-31 11:40:00,125.82,126.25,125.77,126.09,29216.0,125.82,126.25,125.77,126.09,29216.0
2019-12-31 11:50:00,126.08,126.3,126.08,126.26,17396.0,126.08,126.3,126.08,126.26,17396.0
2019-12-31 12:00:00,126.26,126.49,126.14,126.41,39508.0,126.26,126.49,126.14,126.41,39508.0
2019-12-31 12:10:00,126.39,126.39,126.11,126.15,23274.0,126.39,126.39,126.11,126.15,23274.0
2019-12-31 12:20:00,126.16,126.16,126.0,126.06,12024.0,126.16,126.16,126.0,126.06,12024.0
2019-12-31 12:30:00,126.03,126.12,125.93,126.07,18036.0,126.03,126.12,125.93,126.07,18036.0
2019-12-31 12:40:00,126.12,126.25,126.08,126.19,11178.0,126.12,126.25,126.08,126.19,11178.0
2019-12-31 12:50:00,126.18,126.2,126.08,126.16,11253.0,126.18,126.2,126.08,126.16,11253.0
2019-12-31 13:00:00,126.17,126.2,126.09,126.2,16951.0,126.17,126.2,126.09,126.2,16951.0
2019-12-31 13:10:00,126.17,126.3,126.16,126.23,17731.0,126.17,126.3,126.16,126.23,17731.0
2019-12-31 13:20:00,126.21,126.26,126.18,126.23,8861.0,126.21,126.26,126.18,126.23,8861.0
2019-12-31 13:30:00,126.22,126.3,126.18,126.27,15581.0,126.22,126.3,126.18,126.27,15581.0
2019-12-31 13:40:00,126.24,126.26,126.09,126.16,9794.0,126.24,126.26,126.09,126.16,9794.0
2019-12-31 13:50:00,126.15,126.15,126.04,126.05,8924.0,126.15,126.15,126.04,126.05,8924.0
2019-12-31 14:00:00,126.05,126.16,126.01,126.11,11673.0,126.05,126.16,126.01,126.11,11673.0
2019-12-31 14:10:00,126.08,126.09,125.86,125.92,15039.0,126.08,126.09,125.86,125.92,15039.0
2019-12-31 14:20:00,125.92,125.96,125.85,125.9,12088.0,125.92,125.96,125.85,125.9,12088.0
2019-12-31 14:30:00,125.91,126.02,125.88,125.98,17656.0,125.91,126.02,125.88,125.98,17656.0
2019-12-31 14:40:00,125.97,126.15,125.97,126.07,14413.0,125.97,126.15,125.97,126.07,14413.0
2019-12-31 14:50:00,126.07,126.13,125.99,126.03,15215.0,126.07,126.13,125.99,126.03,15215.0
2019-12-31 15:00:00,126.03,126.09,125.94,125.95,20218.0,126.03,126.09,125.94,125.95,20218.0
2019-12-31 15:10:00,125.95,126.1,125.9,126.03,29074.0,125.95,126.1,125.9,126.03,29074.0
2019-12-31 15:20:00,126.04,126.04,125.96,126.02,24516.0,126.04,126.04,125.96,126.02,24516.0
2019-12-31 15:30:00,126.03,126.11,125.96,126.11,32419.0,126.03,126.11,125.96,126.11,32419.0
2019-12-31 15:40:00,126.12,126.27,126.1,126.16,41191.0,126.12,126.27,126.1,126.16,41191.0
2019-12-31 15:50:00,126.16,126.51,126.1,126.45,210436.0,126.16,126.51,126.1,126.45,210436.0
2020-01-02 09:30:00,129.49,130.87,129.44,130.63,359513.0,129.49,130.87,129.44,130.63,359513.0
2020-01-02 09:40:00,130.6,131.5,130.6,130.94,207240.0,130.6,131.5,130.6,130.94,207240.0
2020-01-02 09:50:00,130.98,131.78,130.42,131.58,192090.0,130.98,131.78,130.42,131.58,192090.0
2020-01-02 10:00:00,131.61,131.7,131.22,131.7,141768.0,131.61,131.7,131.22,131.7,141768.0
2020-01-02 10:10:00,131.7,132.85,131.7,132.32,311745.0,131.7,132.85,131.7,132.32,311745.0
2020-01-02 10:20:00,132.39,133.53,132.22,133.44,221200.0,132.39,133.53,132.22,133.44,221200.0
2020-01-02 10:30:00,133.52,133.75,132.81,133.69,201450.0,133.52,133.75,132.81,133.69,201450.0
2020-01-02 10:40:00,133.66,134.28,133.21,134.09,162361.0,133.66,134.28,133.21,134.09,162361.0
2020-01-02 10:50:00,134.08,134.48,134.02,134.25,147465.0,134.08,134.48,134.02,134.25,147465.0
2020-01-02 11:00:00,134.24,134.83,134.16,134.56,135268.0,134.24,134.83,134.16,134.56,135268.0
2020-01-02 11:10:00,134.56,135.0,134.45,134.67,129180.0,134.56,135.0,134.45,134.67,129180.0
2020-01-02 11:20:00,134.68,135.3,134.67,134.71,187418.0,134.68,135.3,134.67,134.71,187418.0
2020-01-02 11:30:00,134.71,134.78,133.78,134.35,170653.0,134.71,134.78,133.78,134.35,170653.0
2020-01-02 11:40:00,134.29,135.19,134.06,135.15,101848.0,134.29,135.19,134.06,135.15,101848.0
2020-01-02 11:50:00,135.16,135.72,135.13,135.67,175159.0,135.16,135.72,135.13,135.67,175159.0
2020-01-02 12:00:00,135.67,135.95,135.58,135.78,86836.0,135.67,135.95,135.58,135.78,86836.0
2020-01-02 12:10:00,135.78,135.9,135.37,135.39,96200.0,135.78,135.9,135.37,135.39,96200.0
2020-01-02 12:20:00,135.37,136.1,135.34,135.59,149536.0,135.37,136.1,135.34,135.59,149536.0
2020-01-02 12:30:00,135.7,136.14,135.65,135.96,109337.0,135.7,136.14,135.65,135.96,109337.0
2020-01-02 12:40:00,136.04,136.21,135.88,136.03,170682.0,136.04,136.21,135.88,136.03,170682.0
2020-01-02 12:50:00,136.04,136.1,135.86,136.03,78382.0,136.04,136.1,135.86,136.03,78382.0
2020-01-02 13:00:00,136.02,136.23,135.86,135.97,73565.0,136.02,136.23,135.86,135.97,73565.0
2020-01-02 13:10:00,135.97,136.41,135.91,136.33,77590.0,135.97,136.41,135.91,136.33,77590.0
2020-01-02 13:20:00,136.32,136.45,135.93,136.1,84468.0,136.32,136.45,135.93,136.1,84468.0
2020-01-02 13:30:00,136.16,136.33,135.61,135.8,104740.0,136.16,136.33,135.61,135.8,104740.0
2020-01-02 13:40:00,135.8,136.65,135.77,136.27,247405.0,135.8,136.65,135.77,136.27,247405.0
2020-01-02 13:50:00,136.24,136.69,136.01,136.35,186032.0,136.24,136.69,136.01,136.35,186032.0
2020-01-02 14:00:00,136.35,136.49,136.03,136.16,86619.0,136.35,136.49,136.03,136.16,86619.0
2020-01-02 14:10:00,136.15,136.88,136.09,136.88,80191.0,136.15,136.88,136.09,136.88,80191.0
2020-01-02 14:20:00,136.87,136.99,136.41,136.5,81011.0,136.87,136.99,136.41,136.5,81011.0
2020-01-02 14:30:00,136.5,136.72,136.32,136.71,52688.0,136.5,136.72,136.32,136.71,52688.0
2020-01-02 14:40:00,136.71,136.74,136.49,136.63,64511.0,136.71,136.74,136.49,136.63,64511.0
2020-01-02 14:50:00,136.63,137.78,136.63,137.53,144518.0,136.63,137.78,136.63,137.53,144518.0
2020-01-02 15:00:00,137.53,137.85,137.39,137.57,123455.0,137.53,137.85,137.39,137.57,123455.0
2020-01-02 15:10:00,137.55,137.6,137.3,137.57,80393.0,137.55,137.6,137.3,137.57,80393.0
2020-01-02 15:20:00,137.58,138.0,137.45,137.81,114305.0,137.58,138.0,137.45,137.81,114305.0
2020-01-02 15:30:00,137.83,138.35,137.64,138.26,164974.0,137.83,138.35,137.64,138.26,164974.0
2020-01-02 15:40:00,138.27,138.62,138.14,138.58,236649.0,138.27,138.62,138.14,138.58,236649.0
2020-01-02 15:50:00,138.63,138.64,138.0,138.18,567517.0,138.63,138.64,138.0,138.18,567517.0
2020-01-03 09:30:00,134.58,137.16,134.5,135.93,459087.0,134.58,137.16,134.5,135.93,459087.0
2020-01-03 09:40:00,135.93,137.14,135.32,136.92,290588.0,135.93,137.14,135.32,136.92,290588.0
2020-01-03 09:50:00,136.88,137.0,135.34,135.6,171031.0,136.88,137.0,135.34,135.6,171031.0
2020-01-03 10:00:00,135.5,135.5,134.95,134.99,178947.0,135.5,135.5,134.95,134.99,178947.0
2020-01-03 10:10:00,134.99,135.35,134.96,135.16,132280.0,134.99,135.35,134.96,135.16,132280.0
2020-01-03 10:20:00,135.16,135.2,134.39,134.44,124076.0,135.16,135.2,134.39,134.44,124076.0
2020-01-03 10:30:00,134.41,135.0,134.38,134.65,102398.0,134.41,135.0,134.38,134.65,102398.0
2020-01-03 10:40:00,134.65,135.27,134.62,134.91,98036.0,134.65,135.27,134.62,134.91,98036.0
2020-01-03 10:50:00,134.9,134.93,134.48,134.57,102321.0,134.9,134.93,134.48,134.57,102321.0
2020-01-03 11:00:00,134.61,134.97,134.32,134.91,69768.0,134.61,134.97,134.32,134.91,69768.0
2020-01-03 11:10:00,134.9,135.14,134.48,134.98,58577.0,134.9,135.14,134.48,134.98,58577.0
2020-01-03 11:20:00,135.01,135.12,134.36,134.41,79469.0,135.01,135.12,134.36,134.41,79469.0
2020-01-03 11:30:00,134.43,134.53,134.17,134.39,77693.0,134.43,134.53,134.17,134.39,77693.0
2020-01-03 11:40:00,134.44,134.92,134.41,134.76,54796.0,134.44,134.92,134.41,134.76,54796.0
2020-01-03 11:50:00,134.77,134.92,134.62,134.88,61564.0,134.77,134.92,134.62,134.88,61564.0
2020-01-03 12:00:00,134.87,135.07,134.4,134.63,72101.0,134.87,135.07,134.4,134.63,72101.0
2020-01-03 12:10:00,134.64,134.89,134.61,134.7,41335.0,134.64,134.89,134.61,134.7,41335.0
2020-01-03 12:20:00,134.81,135.25,134.77,135.15,62185.0,134.81,135.25,134.77,135.15,62185.0
2020-01-03 12:30:00,135.2,135.5,134.96,135.47,53989.0,135.2,135.5,134.96,135.47,53989.0
2020-01-03 12:40:00,135.42,135.6,135.35,135.39,60318.0,135.42,135.6,135.35,135.39,60318.0
2020-01-03 12:50:00,135.36,135.7,135.3,135.54,56287.0,135.36,135.7,135.3,135.54,56287.0
2020-01-03 13:00:00,135.52,135.69,135.35,135.44,95902.0,135.52,135.69,135.35,135.44,95902.0
2020-01-03 13:10:00,135.42,135.5,135.09,135.11,49724.0,135.42,135.5,135.09,135.11,49724.0
2020-01-03 13:20:00,135.12,135.61,135.05,135.46,57688.0,135.12,135.61,135.05,135.46,57688.0
2020-01-03 13:30:00,135.46,135.62,134.94,135.22,50618.0,135.46,135.62,134.94,135.22,50618.0
2020-01-03 13:40:00,135.26,135.38,135.04,135.34,24026.0,135.26,135.38,135.04,135.34,24026.0
2020-01-03 13:50:00,135.34,135.37,135.12,135.28,24636.0,135.34,135.37,135.12,135.28,24636.0
2020-01-03 14:00:00,135.21,135.3,134.88,134.88,40137.0,135.21,135.3,134.88,134.88,40137.0
2020-01-03 14:10:00,134.92,134.94,134.56,134.63,55428.0,134.92,134.94,134.56,134.63,55428.0
2020-01-03 14:20:00,134.68,134.68,134.31,134.49,76163.0,134.68,134.68,134.31,134.49,76163.0
2020-01-03 14:30:00,134.45,134.71,134.41,134.52,32920.0,134.45,134.71,134.41,134.52,32920.0
2020-01-03 14:40:00,134.56,134.77,134.52,134.61,24966.0,134.56,134.77,134.52,134.61,24966.0
2020-01-03 14:50:00,134.61,134.86,134.51,134.82,41237.0,134.61,134.86,134.51,134.82,41237.0
2020-01-03 15:00:00,134.85,135.07,134.6,134.6,47335.0,134.85,135.07,134.6,134.6,47335.0
2020-01-03 15:10:00,134.58,134.67,134.43,134.67,48900.0,134.58,134.67,134.43,134.67,48900.0
2020-01-03 15:20:00,134.69,134.75,134.51,134.53,29315.0,134.69,134.75,134.51,134.53,29315.0
2020-01-03 15:30:00,134.54,134.59,133.96,134.18,137003.0,134.54,134.59,133.96,134.18,137003.0
2020-01-03 15:40:00,134.17,134.3,134.08,134.13,85510.0,134.17,134.3,134.08,134.13,85510.0
2020-01-03 15:50:00,134.11,134.28,133.78,133.86,373383.0,134.11,134.28,133.78,133.86,373383.0
2020-01-06 09:30:00,132.78,133.78,132.51,133.64,268741.0,132.78,133.78,132.51,133.64,268741.0
2020-01-06 09:40:00,133.64,133.76,133.09,133.56,120287.0,133.64,133.76,133.09,133.56,120287.0
2020-01-06 09:50:00,133.61,133.63,133.09,133.16,108561.0,133.61,133.63,133.09,133.16,108561.0
2020-01-06 10:00:00,133.11,133.31,132.89,133.11,39379.0,133.11,133.31,132.89,133.11,39379.0
2020-01-06 10:10:00,133.11,133.64,132.75,133.63,57543.0,133.11,133.64,132.75,133.63,57543.0
2020-01-06 10:20:00,133.63,134.04,133.51,134.0,67164.0,133.63,134.04,133.51,134.0,67164.0
2020-01-06 10:30:00,134.0,134.18,133.52,134.0,118164.0,134.0,134.18,133.52,134.0,118164.0
2020-01-06 10:40:00,134.04,134.8,134.0,134.69,126557.0,134.04,134.8,134.0,134.69,126557.0
2020-01-06 10:50:00,134.73,135.0,134.58,134.66,91035.0,134.73,135.0,134.58,134.66,91035.0
2020-01-06 11:00:00,134.63,134.73,134.34,134.63,36785.0,134.63,134.73,134.34,134.63,36785.0
2020-01-06 11:10:00,134.64,134.77,134.37,134.43,76398.0,134.64,134.77,134.37,134.43,76398.0
2020-01-06 11:20:00,134.46,134.75,134.3,134.68,57551.0,134.46,134.75,134.3,134.68,57551.0
2020-01-06 11:30:00,134.63,134.86,134.37,134.37,30105.0,134.63,134.86,134.37,134.37,30105.0
2020-01-06 11:40:00,134.41,134.71,134.37,134.58,38270.0,134.41,134.71,134.37,134.58,38270.0
2020-01-06 11:50:00,134.59,134.85,134.39,134.83,35185.0,134.59,134.85,134.39,134.83,35185.0
2020-01-06 12:00:00,134.83,135.14,134.67,135.06,68396.0,134.83,135.14,134.67,135.06,68396.0
2020-01-06 12:10:00,135.03,135.27,134.91,134.95,52840.0,135.03,135.27,134.91,134.95,52840.0
2020-01-06 12:20:00,134.91,135.39,134.69,135.22,47468.0,134.91,135.39,134.69,135.22,47468.0
2020-01-06 12:30:00,135.23,135.32,135.0,135.18,57913.0,135.23,135.32,135.0,135.18,57913.0
2020-01-06 12:40:00,135.18,135.25,134.96,135.13,19961.0,135.18,135.25,134.96,135.13,19961.0
2020-01-06 12:50:00,135.13,135.3,135.03,135.23,36314.0,135.13,135.3,135.03,135.23,36314.0
2020-01-06 13:00:00,135.2,135.46,135.18,135.36,44530.0,135.2,135.46,135.18,135.36,44530.0
2020-01-06 13:10:00,135.34,135.68,135.31,135.58,67729.0,135.34,135.68,135.31,135.58,67729.0
2020-01-06 13:20:00,135.58,136.09,135.56,136.03,136580.0,135.58,136.09,135.56,136.03,136580.0
2020-01-06 13:30:00,136.0,136.1,135.81,136.06,90061.0,136.0,136.1,135.81,136.06,90061.0
2020-01-06 13:40:00,136.04,136.44,136.01,136.09,62563.0,136.04,136.44,136.01,136.09,62563.0
2020-01-06 13:50:00,136.06,136.35,135.95,136.28,63651.0,136.06,136.35,135.95,136.28,63651.0
2020-01-06 14:00:00,136.28,136.42,136.05,136.24,58186.0,136.28,136.42,136.05,136.24,58186.0
2020-01-06 14:10:00,136.25,136.74,136.24,136.54,78895.0,136.25,136.74,136.24,136.54,78895.0
2020-01-06 14:20:00,136.53,136.62,136.11,136.24,50580.0,136.53,136.62,136.11,136.24,50580.0
2020-01-06 14:30:00,136.24,136.39,136.01,136.31,45962.0,136.24,136.39,136.01,136.31,45962.0
2020-01-06 14:40:00,136.34,136.42,136.11,136.21,63269.0,136.34,136.42,136.11,136.21,63269.0
2020-01-06 14:50:00,136.19,136.43,136.19,136.34,44987.0,136.19,136.43,136.19,136.34,44987.0
2020-01-06 15:00:00,136.36,136.41,135.84,135.96,65618.0,136.36,136.41,135.84,135.96,65618.0
2020-01-06 15:10:00,135.97,136.05,135.71,135.72,52742.0,135.97,136.05,135.71,135.72,52742.0
2020-01-06 15:20:00,135.71,135.95,135.56,135.75,55642.0,135.71,135.95,135.56,135.75,55642.0
2020-01-06 15:30:00,135.77,135.91,135.71,135.84,45518.0,135.77,135.91,135.71,135.84,45518.0
2020-01-06 15:40:00,135.88,136.31,135.77,136.2,85186.0,135.88,136.31,135.77,136.2,85186.0
2020-01-06 15:50:00,136.2,136.5,135.93,135.94,273757.0,136.2,136.5,135.93,135.94,273757.0
2020-01-07 09:30:00,138.19,138.19,135.8,136.64,385454.0,138.19,138.19,135.8,136.64,385454.0
2020-01-07 09:40:00,136.55,136.59,135.4,135.93,133526.0,136.55,136.59,135.4,135.93,133526.0
2020-01-07 09:50:00,135.89,137.62,135.61,137.48,170223.0,135.89,137.62,135.61,137.48,170223.0
2020-01-07 10:00:00,137.5,138.98,137.35,138.93,250457.0,137.5,138.98,137.35,138.93,250457.0
2020-01-07 10:10:00,138.9,139.47,138.41,138.68,221446.0,138.9,139.47,138.41,138.68,221446.0
2020-01-07 10:20:00,138.64,138.71,137.93,138.15,151501.0,138.64,138.71,137.93,138.15,151501.0
2020-01-07 10:30:00,138.13,138.39,137.6,137.73,90627.0,138.13,138.39,137.6,137.73,90627.0
2020-01-07 10:40:00,137.73,138.39,137.59,137.95,101861.0,137.73,138.39,137.59,137.95,101861.0
2020-01-07 10:50:00,137.96,138.56,137.88,138.35,100323.0,137.96,138.56,137.88,138.35,100323.0
2020-01-07 11:00:00,138.34,138.44,138.0,138.0,80281.0,138.34,138.44,138.0,138.0,80281.0
2020-01-07 11:10:00,138.03,138.16,137.64,137.7,59922.0,138.03,138.16,137.64,137.7,59922.0
2020-01-07 11:20:00,137.65,138.0,137.39,137.86,78386.0,137.65,138.0,137.39,137.86,78386.0
2020-01-07 11:30:00,137.83,137.99,137.29,137.39,93886.0,137.83,137.99,137.29,137.39,93886.0
2020-01-07 11:40:00,137.38,137.83,137.31,137.48,62767.0,137.38,137.83,137.31,137.48,62767.0
2020-01-07 11:50:00,137.47,137.47,137.06,137.1,66212.0,137.47,137.47,137.06,137.1,66212.0
2020-01-07 12:00:00,137.11,137.28,136.87,137.19,72179.0,137.11,137.28,136.87,137.19,72179.0
2020-01-07 12:10:00,137.18,137.32,136.94,137.25,65735.0,137.18,137.32,136.94,137.25,65735.0
2020-01-07 12:20:00,137.3,137.53,137.2,137.48,45548.0,137.3,137.53,137.2,137.48,45548.0
2020-01-07 12:30:00,137.43,137.53,137.02,137.19,72757.0,137.43,137.53,137.02,137.19,72757.0
2020-01-07 12:40:00,137.23,137.43,137.19,137.19,31400.0,137.23,137.43,137.19,137.19,31400.0
2020-01-07 12:50:00,137.19,137.83,137.19,137.76,27188.0,137.19,137.83,137.19,137.76,27188.0
2020-01-07 13:00:00,137.76,137.85,137.55,137.84,29952.0,137.76,137.85,137.55,137.84,29952.0
2020-01-07 13:10:00,137.84,138.01,137.81,137.88,49262.0,137.84,138.01,137.81,137.88,49262.0
2020-01-07 13:20:00,137.86,137.99,137.63,137.81,35418.0,137.86,137.99,137.63,137.81,35418.0
2020-01-07 13:30:00,137.87,138.0,137.75,137.75,40436.0,137.87,138.0,137.75,137.75,40436.0
2020-01-07 13:40:00,137.77,137.81,137.0,137.25,56213.0,137.77,137.81,137.0,137.25,56213.0
2020-01-07 13:50:00,137.18,137.44,136.83,137.27,71658.0,137.18,137.44,136.83,137.27,71658.0
2020-01-07 14:00:00,137.27,137.28,137.06,137.18,32867.0,137.27,137.28,137.06,137.18,32867.0
2020-01-07 14:10:00,137.16,137.2,136.97,137.02,34203.0,137.16,137.2,136.97,137.02,34203.0
2020-01-07 14:20:00,137.03,137.49,137.01,137.19,33859.0,137.03,137.49,137.01,137.19,33859.0
2020-01-07 14:30:00,137.14,137.47,137.08,137.4,28970.0,137.14,137.47,137.08,137.4,28970.0
2020-01-07 14:40:00,137.39,137.44,136.96,137.07,34811.0,137.39,137.44,136.96,137.07,34811.0
2020-01-07 14:50:00,137.13,137.31,136.96,137.22,38166.0,137.13,137.31,136.96,137.22,38166.0
2020-01-07 15:00:00,137.26,137.32,137.09,137.2,33067.0,137.26,137.32,137.09,137.2,33067.0
2020-01-07 15:10:00,137.22,137.4,137.14,137.16,30567.0,137.22,137.4,137.14,137.16,30567.0
2020-01-07 15:20:00,137.14,137.28,137.12,137.21,27268.0,137.14,137.28,137.12,137.21,27268.0
2020-01-07 15:30:00,137.23,137.23,136.77,136.79,73188.0,137.23,137.23,136.77,136.79,73188.0
2020-01-07 15:40:00,136.82,137.01,136.69,137.0,88499.0,136.82,137.01,136.69,137.0,88499.0
2020-01-07 15:50:00,136.99,136.99,136.65,136.7,149466.0,136.99,136.99,136.65,136.7,149466.0
2020-01-08 09:30:00,136.74,137.21,135.7,136.93,171443.0,136.74,137.21,135.7,136.93,171443.0
2020-01-08 09:40:00,136.9,137.0,136.13,136.55,78718.0,136.9,137.0,136.13,136.55,78718.0
2020-01-08 09:50:00,136.54,137.92,136.5,137.86,115675.0,136.54,137.92,136.5,137.86,115675.0
2020-01-08 10:00:00,137.88,138.1,137.58,137.83,93583.0,137.88,138.1,137.58,137.83,93583.0
2020-01-08 10:10:00,137.83,137.91,137.31,137.49,70212.0,137.83,137.91,137.31,137.49,70212.0
2020-01-08 10:20:00,137.49,137.64,137.12,137.15,70144.0,137.49,137.64,137.12,137.15,70144.0
2020-01-08 10:30:00,137.12,137.26,136.83,136.86,98346.0,137.12,137.26,136.83,136.86,98346.0
2020-01-08 10:40:00,136.84,137.06,136.4,136.66,74607.0,136.84,137.06,136.4,136.66,74607.0
2020-01-08 10:50:00,136.67,136.72,136.09,136.47,204797.0,136.67,136.72,136.09,136.47,204797.0
2020-01-08 11:00:00,136.47,136.94,136.21,136.92,54412.0,136.47,136.94,136.21,136.92,54412.0
2020-01-08 11:10:00,136.92,137.2,136.55,137.07,68118.0,136.92,137.2,136.55,137.07,68118.0
2020-01-08 11:20:00,137.11,137.63,137.0,137.46,40584.0,137.11,137.63,137.0,137.46,40584.0
2020-01-08 11:30:00,137.43,137.95,137.06,137.81,46702.0,137.43,137.95,137.06,137.81,46702.0
2020-01-08 11:40:00,137.87,138.1,137.29,137.85,204528.0,137.87,138.1,137.29,137.85,204528.0
2020-01-08 11:50:00,137.83,138.12,137.45,137.47,82287.0,137.83,138.12,137.45,137.47,82287.0
2020-01-08 12:00:00,137.5,138.06,137.5,138.01,82506.0,137.5,138.06,137.5,138.01,82506.0
2020-01-08 12:10:00,138.01,138.06,137.36,137.39,75808.0,138.01,138.06,137.36,137.39,75808.0
2020-01-08 12:20:00,137.38,138.0,137.38,137.68,45924.0,137.38,138.0,137.38,137.68,45924.0
2020-01-08 12:30:00,137.7,138.0,137.65,137.94,41077.0,137.7,138.0,137.65,137.94,41077.0
2020-01-08 12:40:00,137.96,138.06,137.85,138.0,54357.0,137.96,138.06,137.85,138.0,54357.0
2020-01-08 12:50:00,138.02,138.07,137.9,137.95,48918.0,138.02,138.07,137.9,137.95,48918.0
2020-01-08 13:00:00,137.97,138.03,137.78,138.0,39462.0,137.97,138.03,137.78,138.0,39462.0
2020-01-08 13:10:00,138.0,138.38,137.91,138.38,49649.0,138.0,138.38,137.91,138.38,49649.0
2020-01-08 13:20:00,138.37,138.71,138.24,138.6,50121.0,138.37,138.71,138.24,138.6,50121.0
2020-01-08 13:30:00,138.62,138.76,138.48,138.75,29101.0,138.62,138.76,138.48,138.75,29101.0
2020-01-08 13:40:00,138.76,138.84,138.51,138.77,32084.0,138.76,138.84,138.51,138.77,32084.0
2020-01-08 13:50:00,138.78,138.88,138.37,138.41,50280.0,138.78,138.88,138.37,138.41,50280.0
2020-01-08 14:00:00,138.41,138.71,138.18,138.7,38076.0,138.41,138.71,138.18,138.7,38076.0
2020-01-08 14:10:00,138.75,138.9,138.66,138.74,45242.0,138.75,138.9,138.66,138.74,45242.0
2020-01-08 14:20:00,138.76,138.97,138.71,138.87,44468.0,138.76,138.97,138.71,138.87,44468.0
2020-01-08 14:30:00,138.87,139.17,138.75,138.96,82335.0,138.87,139.17,138.75,138.96,82335.0
2020-01-08 14:40:00,138.94,139.15,138.93,138.96,33655.0,138.94,139.15,138.93,138.96,33655.0
2020-01-08 14:50:00,138.98,139.02,138.73,138.79,42649.0,138.98,139.02,138.73,138.79,42649.0
2020-01-08 15:00:00,138.73,139.0,138.68,138.97,50191.0,138.73,139.0,138.68,138.97,50191.0
2020-01-08 15:10:00,138.97,139.0,138.71,138.96,56346.0,138.97,139.0,138.71,138.96,56346.0
2020-01-08 15:20:00,138.94,139.0,138.81,138.84,56961.0,138.94,139.0,138.81,138.84,56961.0
2020-01-08 15:30:00,138.84,138.85,138.48,138.66,59739.0,138.84,138.85,138.48,138.66,59739.0
2020-01-08 15:40:00,138.64,138.65,138.0,138.14,76580.0,138.64,138.65,138.0,138.14,76580.0
2020-01-08 15:50:00,138.17,138.17,137.63,137.83,191324.0,138.17,138.17,137.63,137.83,191324.0
2020-01-09 09:30:00,140.81,142.36,140.02,142.34,540376.0,140.81,142.36,140.02,142.34,540376.0
2020-01-09 09:40:00,142.28,142.4,140.88,141.1,432715.0,142.28,142.4,140.88,141.1,432715.0
2020-01-09 09:50:00,141.13,142.19,140.92,141.49,263050.0,141.13,142.19,140.92,141.49,263050.0
2020-01-09 10:00:00,141.46,141.51,140.51,141.15,221147.0,141.46,141.51,140.51,141.15,221147.0
2020-01-09 10:10:00,141.17,141.8,141.05,141.33,117861.0,141.17,141.8,141.05,141.33,117861.0
2020-01-09 10:20:00,141.31,141.34,140.5,140.72,120750.0,141.31,141.34,140.5,140.72,120750.0
2020-01-09 10:30:00,140.7,141.3,140.63,141.27,156818.0,140.7,141.3,140.63,141.27,156818.0
2020-01-09 10:40:00,141.25,141.47,140.94,141.07,118715.0,141.25,141.47,140.94,141.07,118715.0
2020-01-09 10:50:00,141.07,141.84,141.06,141.74,231570.0,141.07,141.84,141.06,141.74,231570.0
2020-01-09 11:00:00,141.74,142.0,141.31,141.42,169007.0,141.74,142.0,141.31,141.42,169007.0
2020-01-09 11:10:00,141.44,141.75,141.36,141.38,92534.0,141.44,141.75,141.36,141.38,92534.0
2020-01-09 11:20:00,141.39,141.65,141.25,141.51,76373.0,141.39,141.65,141.25,141.51,76373.0
2020-01-09 11:30:00,141.5,141.7,141.39,141.7,72850.0,141.5,141.7,141.39,141.7,72850.0
2020-01-09 11:40:00,141.68,142.36,141.57,142.35,173781.0,141.68,142.36,141.57,142.35,173781.0
2020-01-09 11:50:00,142.29,142.43,142.16,142.4,115545.0,142.29,142.43,142.16,142.4,115545.0
2020-01-09 12:00:00,142.4,142.48,142.08,142.35,133924.0,142.4,142.48,142.08,142.35,133924.0
2020-01-09 12:10:00,142.37,142.45,142.13,142.31,98844.0,142.37,142.45,142.13,142.31,98844.0
2020-01-09 12:20:00,142.36,142.36,141.54,141.92,111349.0,142.36,142.36,141.54,141.92,111349.0
2020-01-09 12:30:00,141.94,141.99,141.31,141.31,114681.0,141.94,141.99,141.31,141.31,114681.0
2020-01-09 12:40:00,141.35,141.37,140.95,141.13,73161.0,141.35,141.37,140.95,141.13,73161.0
2020-01-09 12:50:00,141.14,141.17,140.8,140.91,50760.0,141.14,141.17,140.8,140.91,50760.0
2020-01-09 13:00:00,140.92,141.2,140.85,141.2,84220.0,140.92,141.2,140.85,141.2,84220.0
2020-01-09 13:10:00,141.22,141.36,141.06,141.15,64296.0,141.22,141.36,141.06,141.15,64296.0
2020-01-09 13:20:00,141.18,141.27,141.0,141.22,112299.0,141.18,141.27,141.0,141.22,112299.0
2020-01-09 13:30:00,141.23,141.24,140.91,140.92,69033.0,141.23,141.24,140.91,140.92,69033.0
2020-01-09 13:40:00,140.92,141.02,140.72,140.89,57543.0,140.92,141.02,140.72,140.89,57543.0
2020-01-09 13:50:00,140.89,141.01,140.78,140.96,57789.0,140.89,141.01,140.78,140.96,57789.0
2020-01-09 14:00:00,140.93,140.99,140.73,140.77,47246.0,140.93,140.99,140.73,140.77,47246.0
2020-01-09 14:10:00,140.78,140.88,140.66,140.81,41700.0,140.78,140.88,140.66,140.81,41700.0
2020-01-09 14:20:00,140.81,140.95,140.74,140.91,33573.0,140.81,140.95,140.74,140.91,33573.0
2020-01-09 14:30:00,140.91,141.12,140.8,141.12,40890.0,140.91,141.12,140.8,141.12,40890.0
2020-01-09 14:40:00,141.12,141.14,140.6,140.66,59785.0,141.12,141.14,140.6,140.66,59785.0
2020-01-09 14:50:00,140.63,140.66,140.37,140.6,123816.0,140.63,140.66,140.37,140.6,123816.0
2020-01-09 15:00:00,140.58,140.9,140.54,140.67,47308.0,140.58,140.9,140.54,140.67,47308.0
2020-01-09 15:10:00,140.68,140.71,140.52,140.66,32757.0,140.68,140.71,140.52,140.66,32757.0
2020-01-09 15:20:00,140.66,140.69,140.39,140.48,59786.0,140.66,140.69,140.39,140.48,59786.0
2020-01-09 15:30:00,140.48,140.58,140.25,140.27,88466.0,140.48,140.58,140.25,140.27,88466.0
2020-01-09 15:40:00,140.26,140.62,140.23,140.51,118984.0,140.26,140.62,140.23,140.51,118984.0
2020-01-09 15:50:00,140.53,140.9,140.53,140.86,248836.0,140.53,140.9,140.53,140.86,248836.0
2020-01-10 09:30:00,142.62,142.87,141.21,141.21,303030.0,142.62,142.87,141.21,141.21,303030.0
2020-01-10 09:40:00,141.21,142.05,140.86,142.05,294591.0,141.21,142.05,140.86,142.05,294591.0
2020-01-10 09:50:00,142.08,142.5,141.66,142.41,187961.0,142.08,142.5,141.66,142.41,187961.0
2020-01-10 10:00:00,142.44,142.81,142.29,142.56,245072.0,142.44,142.81,142.29,142.56,245072.0
2020-01-10 10:10:00,142.57,142.78,142.24,142.4,146427.0,142.57,142.78,142.24,142.4,146427.0
2020-01-10 10:20:00,142.4,143.25,142.39,143.1,276768.0,142.4,143.25,142.39,143.1,276768.0
2020-01-10 10:30:00,143.1,144.0,142.98,143.91,144587.0,143.1,144.0,142.98,143.91,144587.0
2020-01-10 10:40:00,143.96,144.04,143.46,143.56,150686.0,143.96,144.04,143.46,143.56,150686.0
2020-01-10 10:50:00,143.54,143.72,143.2,143.3,120817.0,143.54,143.72,143.2,143.3,120817.0
2020-01-10 11:00:00,143.31,144.0,143.26,143.99,100528.0,143.31,144.0,143.26,143.99,100528.0
2020-01-10 11:10:00,143.96,144.29,143.87,144.2,166638.0,143.96,144.29,143.87,144.2,166638.0
2020-01-10 11:20:00,144.22,144.57,143.95,144.05,103729.0,144.22,144.57,143.95,144.05,103729.0
2020-01-10 11:30:00,143.98,144.3,143.63,144.22,97139.0,143.98,144.3,143.63,144.22,97139.0
2020-01-10 11:40:00,144.24,144.29,143.46,143.48,86975.0,144.24,144.29,143.46,143.48,86975.0
2020-01-10 11:50:00,143.53,143.85,143.36,143.65,58892.0,143.53,143.85,143.36,143.65,58892.0
2020-01-10 12:00:00,143.66,143.67,142.87,142.92,130109.0,143.66,143.67,142.87,142.92,130109.0
2020-01-10 12:10:00,142.89,143.13,142.61,142.64,153996.0,142.89,143.13,142.61,142.64,153996.0
2020-01-10 12:20:00,142.71,142.88,142.53,142.63,98068.0,142.71,142.88,142.53,142.63,98068.0
2020-01-10 12:30:00,142.65,143.29,142.63,143.19,117624.0,142.65,143.29,142.63,143.19,117624.0
2020-01-10 12:40:00,143.17,143.18,142.61,143.06,73853.0,143.17,143.18,142.61,143.06,73853.0
2020-01-10 12:50:00,143.04,143.24,142.91,143.2,104308.0,143.04,143.24,142.91,143.2,104308.0
2020-01-10 13:00:00,143.18,143.75,143.13,143.71,145268.0,143.18,143.75,143.13,143.71,145268.0
2020-01-10 13:10:00,143.71,144.0,143.69,143.94,84761.0,143.71,144.0,143.69,143.94,84761.0
2020-01-10 13:20:00,143.94,143.98,143.44,143.51,79466.0,143.94,143.98,143.44,143.51,79466.0
2020-01-10 13:30:00,143.49,144.14,143.42,144.09,111560.0,143.49,144.14,143.42,144.09,111560.0
2020-01-10 13:40:00,144.1,144.37,144.05,144.3,105577.0,144.1,144.37,144.05,144.3,105577.0
2020-01-10 13:50:00,144.28,144.39,144.22,144.31,73520.0,144.28,144.39,144.22,144.31,73520.0
2020-01-10 14:00:00,144.31,144.41,144.1,144.33,57752.0,144.31,144.41,144.1,144.33,57752.0
2020-01-10 14:10:00,144.34,144.35,143.88,144.05,97686.0,144.34,144.35,143.88,144.05,97686.0
2020-01-10 14:20:00,144.05,144.13,143.56,143.69,78811.0,144.05,144.13,143.56,143.69,78811.0
2020-01-10 14:30:00,143.73,143.91,143.73,143.83,79893.0,143.73,143.91,143.73,143.83,79893.0
2020-01-10 14:40:00,143.84,143.96,143.67,143.79,73461.0,143.84,143.96,143.67,143.79,73461.0
2020-01-10 14:50:00,143.79,144.17,143.63,144.09,73902.0,143.79,144.17,143.63,144.09,73902.0
2020-01-10 15:00:00,144.15,144.16,143.85,143.91,79747.0,144.15,144.16,143.85,143.91,79747.0
2020-01-10 15:10:00,143.91,144.24,143.86,144.21,88852.0,143.91,144.24,143.86,144.21,88852.0
2020-01-10 15:20:00,144.22,144.65,144.12,144.47,127460.0,144.22,144.65,144.12,144.47,127460.0
2020-01-10 15:30:00,144.47,144.76,144.35,144.56,125127.0,144.47,144.76,144.35,144.56,125127.0
2020-01-10 15:40:00,144.59,144.73,144.17,144.43,165486.0,144.59,144.73,144.17,144.43,165486.0
2020-01-10 15:50:00,144.4,144.71,144.31,144.51,385168.0,144.4,144.71,144.31,144.51,385168.0
2020-01-13 09:30:00,146.92,147.38,143.16,143.28,756651.0,146.92,147.38,143.16,143.28,756651.0
2020-01-13 09:40:00,143.24,143.96,141.75,143.78,395297.0,143.24,143.96,141.75,143.78,395297.0
2020-01-13 09:50:00,143.84,144.38,143.46,144.09,205728.0,143.84,144.38,143.46,144.09,205728.0
2020-01-13 10:00:00,144.06,145.57,143.82,144.4,368671.0,144.06,145.57,143.82,144.4,368671.0
2020-01-13 10:10:00,144.42,144.5,143.2,143.22,112930.0,144.42,144.5,143.2,143.22,112930.0
2020-01-13 10:20:00,143.21,143.47,142.6,143.16,186006.0,143.21,143.47,142.6,143.16,186006.0
2020-01-13 10:30:00,143.16,143.18,142.15,142.28,165346.0,143.16,143.18,142.15,142.28,165346.0
2020-01-13 10:40:00,142.28,142.49,141.96,142.44,216556.0,142.28,142.49,141.96,142.44,216556.0
2020-01-13 10:50:00,142.45,143.3,142.38,143.03,124253.0,142.45,143.3,142.38,143.03,124253.0
2020-01-13 11:00:00,143.01,143.45,142.92,143.12,107430.0,143.01,143.45,142.92,143.12,107430.0
2020-01-13 11:10:00,143.16,143.9,143.16,143.85,80898.0,143.16,143.9,143.16,143.85,80898.0
2020-01-13 11:20:00,143.86,144.25,143.72,143.97,144053.0,143.86,144.25,143.72,143.97,144053.0
2020-01-13 11:30:00,143.99,144.04,143.53,143.89,105591.0,143.99,144.04,143.53,143.89,105591.0
2020-01-13 11:40:00,143.87,144.33,143.78,143.81,101824.0,143.87,144.33,143.78,143.81,101824.0
2020-01-13 11:50:00,143.81,143.98,143.64,143.94,78278.0,143.81,143.98,143.64,143.94,78278.0
2020-01-13 12:00:00,143.96,144.17,143.05,143.09,108194.0,143.96,144.17,143.05,143.09,108194.0
2020-01-13 12:10:00,143.11,143.43,142.91,143.06,119047.0,143.11,143.43,142.91,143.06,119047.0
2020-01-13 12:20:00,143.05,143.26,142.92,143.11,89419.0,143.05,143.26,142.92,143.11,89419.0
2020-01-13 12:30:00,143.08,143.62,142.94,143.47,72542.0,143.08,143.62,142.94,143.47,72542.0
2020-01-13 12:40:00,143.49,143.73,143.2,143.31,44227.0,143.49,143.73,143.2,143.31,44227.0
2020-01-13 12:50:00,143.26,143.68,143.23,143.65,63869.0,143.26,143.68,143.23,143.65,63869.0
2020-01-13 13:00:00,143.63,143.81,143.44,143.53,59962.0,143.63,143.81,143.44,143.53,59962.0
2020-01-13 13:10:00,143.46,143.75,143.45,143.51,73804.0,143.46,143.75,143.45,143.51,73804.0
2020-01-13 13:20:00,143.56,143.69,143.25,143.42,63820.0,143.56,143.69,143.25,143.42,63820.0
2020-01-13 13:30:00,143.44,143.46,143.17,143.28,28090.0,143.44,143.46,143.17,143.28,28090.0
2020-01-13 13:40:00,143.3,143.45,143.28,143.42,30296.0,143.3,143.45,143.28,143.42,30296.0
2020-01-13 13:50:00,143.4,143.46,142.98,143.24,57543.0,143.4,143.46,142.98,143.24,57543.0
2020-01-13 14:00:00,143.21,143.35,143.0,143.35,35235.0,143.21,143.35,143.0,143.35,35235.0
2020-01-13 14:10:00,143.34,143.35,143.1,143.16,35392.0,143.34,143.35,143.1,143.16,35392.0
2020-01-13 14:20:00,143.14,143.33,143.13,143.17,54520.0,143.14,143.33,143.13,143.17,54520.0
2020-01-13 14:30:00,143.16,143.16,142.95,143.11,37190.0,143.16,143.16,142.95,143.11,37190.0
2020-01-13 14:40:00,143.14,143.15,142.7,142.86,56116.0,143.14,143.15,142.7,142.86,56116.0
2020-01-13 14:50:00,142.84,142.84,142.63,142.67,51043.0,142.84,142.84,142.63,142.67,51043.0
2020-01-13 15:00:00,142.63,142.92,142.63,142.74,33620.0,142.63,142.92,142.63,142.74,33620.0
2020-01-13 15:10:00,142.72,142.75,142.45,142.45,58221.0,142.72,142.75,142.45,142.45,58221.0
2020-01-13 15:20:00,142.44,142.51,142.04,142.1,82677.0,142.44,142.51,142.04,142.1,82677.0
2020-01-13 15:30:00,142.11,142.5,142.06,142.41,65336.0,142.11,142.5,142.06,142.41,65336.0
2020-01-13 15:40:00,142.41,142.46,142.15,142.16,71962.0,142.41,142.46,142.15,142.16,71962.0
2020-01-13 15:50:00,142.2,142.49,142.16,142.27,227007.0,142.2,142.49,142.16,142.27,227007.0
2020-01-14 09:30:00,140.68,142.2,140.29,140.59,275893.0,140.68,142.2,140.29,140.59,275893.0
2020-01-14 09:40:00,140.62,141.0,139.54,140.04,222258.0,140.62,141.0,139.54,140.04,222258.0
2020-01-14 09:50:00,140.05,140.17,139.03,139.25,168723.0,140.05,140.17,139.03,139.25,168723.0
2020-01-14 10:00:00,139.24,139.28,138.01,138.61,345027.0,139.24,139.28,138.01,138.61,345027.0
2020-01-14 10:10:00,138.68,139.45,138.66,139.34,127321.0,138.68,139.45,138.66,139.34,127321.0
2020-01-14 10:20:00,139.34,139.88,139.14,139.88,87935.0,139.34,139.88,139.14,139.88,87935.0
2020-01-14 10:30:00,139.9,140.03,139.62,139.96,71894.0,139.9,140.03,139.62,139.96,71894.0
2020-01-14 10:40:00,139.97,140.01,139.41,139.41,38342.0,139.97,140.01,139.41,139.41,38342.0
2020-01-14 10:50:00,139.38,140.0,139.01,139.95,75395.0,139.38,140.0,139.01,139.95,75395.0
2020-01-14 11:00:00,139.94,140.26,139.7,140.26,105877.0,139.94,140.26,139.7,140.26,105877.0
2020-01-14 11:10:00,140.26,141.23,140.23,141.12,99513.0,140.26,141.23,140.23,141.12,99513.0
2020-01-14 11:20:00,141.11,141.11,140.42,140.51,52894.0,141.11,141.11,140.42,140.51,52894.0
2020-01-14 11:30:00,140.58,141.2,140.53,140.99,50239.0,140.58,141.2,140.53,140.99,50239.0
2020-01-14 11:40:00,141.0,141.45,140.89,141.39,79293.0,141.0,141.45,140.89,141.39,79293.0
2020-01-14 11:50:00,141.36,141.36,140.97,141.04,53345.0,141.36,141.36,140.97,141.04,53345.0
2020-01-14 12:00:00,141.01,141.38,140.79,140.91,51334.0,141.01,141.38,140.79,140.91,51334.0
2020-01-14 12:10:00,140.88,141.22,140.66,140.94,27304.0,140.88,141.22,140.66,140.94,27304.0
2020-01-14 12:20:00,140.96,141.03,140.44,140.56,29580.0,140.96,141.03,140.44,140.56,29580.0
2020-01-14 12:30:00,140.56,141.02,140.41,140.91,26310.0,140.56,141.02,140.41,140.91,26310.0
2020-01-14 12:40:00,140.96,140.96,140.22,140.27,47089.0,140.96,140.96,140.22,140.27,47089.0
2020-01-14 12:50:00,140.27,140.57,140.15,140.53,46929.0,140.27,140.57,140.15,140.53,46929.0
2020-01-14 13:00:00,140.52,140.54,140.23,140.23,21751.0,140.52,140.54,140.23,140.23,21751.0
2020-01-14 13:10:00,140.2,140.26,139.73,140.01,64029.0,140.2,140.26,139.73,140.01,64029.0
2020-01-14 13:20:00,140.05,140.25,139.79,139.86,33365.0,140.05,140.25,139.79,139.86,33365.0
2020-01-14 13:30:00,139.89,140.07,139.11,139.94,116115.0,139.89,140.07,139.11,139.94,116115.0
2020-01-14 13:40:00,140.06,140.28,139.5,139.75,81263.0,140.06,140.28,139.5,139.75,81263.0
2020-01-14 13:50:00,139.76,139.96,139.57,139.87,27815.0,139.76,139.96,139.57,139.87,27815.0
2020-01-14 14:00:00,139.92,139.95,139.14,139.14,65237.0,139.92,139.95,139.14,139.14,65237.0
2020-01-14 14:10:00,139.12,139.16,138.66,138.87,107884.0,139.12,139.16,138.66,138.87,107884.0
2020-01-14 14:20:00,138.87,139.25,138.66,139.25,127537.0,138.87,139.25,138.66,139.25,127537.0
2020-01-14 14:30:00,139.23,139.85,139.22,139.72,98051.0,139.23,139.85,139.22,139.72,98051.0
2020-01-14 14:40:00,139.73,140.09,139.62,140.0,78177.0,139.73,140.09,139.62,140.0,78177.0
2020-01-14 14:50:00,140.0,140.11,139.68,139.91,27784.0,140.0,140.11,139.68,139.91,27784.0
2020-01-14 15:00:00,139.92,140.05,139.72,139.72,30296.0,139.92,140.05,139.72,139.72,30296.0
2020-01-14 15:10:00,139.76,139.78,139.2,139.63,29725.0,139.76,139.78,139.2,139.63,29725.0
2020-01-14 15:20:00,139.58,139.83,139.42,139.43,46991.0,139.58,139.83,139.42,139.43,46991.0
2020-01-14 15:30:00,139.46,139.75,139.43,139.56,90221.0,139.46,139.75,139.43,139.56,90221.0
2020-01-14 15:40:00,139.56,140.05,139.56,139.91,88011.0,139.56,140.05,139.56,139.91,88011.0
2020-01-14 15:50:00,139.9,140.12,139.53,140.12,220434.0,139.9,140.12,139.53,140.12,220434.0
2020-01-15 09:30:00,139.57,140.01,139.31,139.46,180724.0,139.57,140.01,139.31,139.46,180724.0
2020-01-15 09:40:00,139.44,139.54,138.5,138.8,146194.0,139.44,139.54,138.5,138.8,146194.0
2020-01-15 09:50:00,138.8,139.0,138.56,138.96,219201.0,138.8,139.0,138.56,138.96,219201.0
2020-01-15 10:00:00,138.99,139.36,138.68,139.36,121470.0,138.99,139.36,138.68,139.36,121470.0
2020-01-15 10:10:00,139.36,139.4,139.09,139.17,53785.0,139.36,139.4,139.09,139.17,53785.0
2020-01-15 10:20:00,139.26,139.26,138.91,138.97,54977.0,139.26,139.26,138.91,138.97,54977.0
2020-01-15 10:30:00,138.99,140.28,138.96,140.28,85525.0,138.99,140.28,138.96,140.28,85525.0
2020-01-15 10:40:00,140.27,140.65,140.17,140.5,70014.0,140.27,140.65,140.17,140.5,70014.0
2020-01-15 10:50:00,140.45,140.71,140.37,140.53,50431.0,140.45,140.71,140.37,140.53,50431.0
2020-01-15 11:00:00,140.59,140.69,140.08,140.12,87710.0,140.59,140.69,140.08,140.12,87710.0
2020-01-15 11:10:00,140.1,140.23,139.85,140.2,40679.0,140.1,140.23,139.85,140.2,40679.0
2020-01-15 11:20:00,140.2,140.23,140.0,140.0,64108.0,140.2,140.23,140.0,140.0,64108.0
2020-01-15 11:30:00,140.03,140.51,139.82,140.51,40342.0,140.03,140.51,139.82,140.51,40342.0
2020-01-15 11:40:00,140.51,140.65,140.37,140.42,25029.0,140.51,140.65,140.37,140.42,25029.0
2020-01-15 11:50:00,140.44,140.58,139.95,140.01,36008.0,140.44,140.58,139.95,140.01,36008.0
2020-01-15 12:00:00,140.01,140.6,139.97,140.54,44090.0,140.01,140.6,139.97,140.54,44090.0
2020-01-15 12:10:00,140.54,140.95,140.49,140.72,42464.0,140.54,140.95,140.49,140.72,42464.0
2020-01-15 12:20:00,140.73,141.17,140.72,140.98,48401.0,140.73,141.17,140.72,140.98,48401.0
2020-01-15 12:30:00,140.97,141.0,140.64,140.89,35074.0,140.97,141.0,140.64,140.89,35074.0
2020-01-15 12:40:00,140.84,140.93,140.25,140.27,19364.0,140.84,140.93,140.25,140.27,19364.0
2020-01-15 12:50:00,140.2,140.32,139.78,139.83,70893.0,140.2,140.32,139.78,139.83,70893.0
2020-01-15 13:00:00,139.83,139.84,139.53,139.6,59498.0,139.83,139.84,139.53,139.6,59498.0
2020-01-15 13:10:00,139.61,139.61,139.16,139.16,30664.0,139.61,139.61,139.16,139.16,30664.0
2020-01-15 13:20:00,139.16,139.28,138.94,139.03,63881.0,139.16,139.28,138.94,139.03,63881.0
2020-01-15 13:30:00,139.09,139.19,138.75,138.83,34260.0,139.09,139.19,138.75,138.83,34260.0
2020-01-15 13:40:00,138.85,138.96,138.61,138.95,39551.0,138.85,138.96,138.61,138.95,39551.0
2020-01-15 13:50:00,138.94,139.05,138.74,138.88,33615.0,138.94,139.05,138.74,138.88,33615.0
2020-01-15 14:00:00,138.91,139.01,138.78,139.0,27452.0,138.91,139.01,138.78,139.0,27452.0
2020-01-15 14:10:00,139.02,139.05,138.81,138.9,64712.0,139.02,139.05,138.81,138.9,64712.0
2020-01-15 14:20:00,138.88,139.24,138.88,139.11,29805.0,138.88,139.24,138.88,139.11,29805.0
2020-01-15 14:30:00,139.13,139.42,139.13,139.32,21055.0,139.13,139.42,139.13,139.32,21055.0
2020-01-15 14:40:00,139.29,139.35,139.1,139.14,25400.0,139.29,139.35,139.1,139.14,25400.0
2020-01-15 14:50:00,139.13,139.2,138.92,138.94,31467.0,139.13,139.2,138.92,138.94,31467.0
2020-01-15 15:00:00,138.88,139.16,138.88,139.16,53264.0,138.88,139.16,138.88,139.16,53264.0
2020-01-15 15:10:00,139.16,139.28,139.01,139.12,23308.0,139.16,139.28,139.01,139.12,23308.0
2020-01-15 15:20:00,139.12,139.27,138.8,138.9,47998.0,139.12,139.27,138.8,138.9,47998.0
2020-01-15 15:30:00,138.92,138.95,138.39,138.9,111753.0,138.92,138.95,138.39,138.9,111753.0
2020-01-15 15:40:00,138.9,139.15,138.71,139.06,49300.0,138.9,139.15,138.71,139.06,49300.0
2020-01-15 15:50:00,139.09,139.54,139.09,139.4,164100.0,139.09,139.54,139.09,139.4,164100.0
2020-01-16 09:30:00,142.62,142.62,141.01,141.47,274107.0,142.62,142.62,141.01,141.47,274107.0
2020-01-16 09:40:00,141.51,141.61,140.93,141.1,123001.0,141.51,141.61,140.93,141.1,123001.0
2020-01-16 09:50:00,141.1,141.61,141.05,141.18,99094.0,141.1,141.61,141.05,141.18,99094.0
2020-01-16 10:00:00,141.11,141.6,141.0,141.19,113287.0,141.11,141.6,141.0,141.19,113287.0
2020-01-16 10:10:00,141.21,141.61,140.75,140.77,53588.0,141.21,141.61,140.75,140.77,53588.0
2020-01-16 10:20:00,140.75,140.91,139.73,140.51,128936.0,140.75,140.91,139.73,140.51,128936.0
2020-01-16 10:30:00,140.57,140.81,140.18,140.54,111867.0,140.57,140.81,140.18,140.54,111867.0
2020-01-16 10:40:00,140.5,140.76,140.38,140.59,40503.0,140.5,140.76,140.38,140.59,40503.0
2020-01-16 10:50:00,140.64,140.64,140.29,140.49,39116.0,140.64,140.64,140.29,140.49,39116.0
2020-01-16 11:00:00,140.5,140.68,140.33,140.53,31295.0,140.5,140.68,140.33,140.53,31295.0
2020-01-16 11:10:00,140.54,140.65,140.34,140.57,40907.0,140.54,140.65,140.34,140.57,40907.0
2020-01-16 11:20:00,140.56,140.79,140.43,140.69,55786.0,140.56,140.79,140.43,140.69,55786.0
2020-01-16 11:30:00,140.72,141.0,140.6,140.6,52833.0,140.72,141.0,140.6,140.6,52833.0
2020-01-16 11:40:00,140.57,140.58,140.01,140.07,64860.0,140.57,140.58,140.01,140.07,64860.0
2020-01-16 11:50:00,140.04,140.2,139.15,139.6,173486.0,140.04,140.2,139.15,139.6,173486.0
2020-01-16 12:00:00,139.55,139.89,139.37,139.66,34345.0,139.55,139.89,139.37,139.66,34345.0
2020-01-16 12:10:00,139.66,139.66,139.33,139.62,28684.0,139.66,139.66,139.33,139.62,28684.0
2020-01-16 12:20:00,139.57,139.68,139.5,139.62,32548.0,139.57,139.68,139.5,139.62,32548.0
2020-01-16 12:30:00,139.64,139.83,139.61,139.75,22454.0,139.64,139.83,139.61,139.75,22454.0
2020-01-16 12:40:00,139.77,139.82,139.61,139.81,22759.0,139.77,139.82,139.61,139.81,22759.0
2020-01-16 12:50:00,139.8,139.94,139.73,139.78,21112.0,139.8,139.94,139.73,139.78,21112.0
2020-01-16 13:00:00,139.75,139.75,139.47,139.64,33956.0,139.75,139.75,139.47,139.64,33956.0
2020-01-16 13:10:00,139.66,139.66,139.26,139.31,44449.0,139.66,139.66,139.26,139.31,44449.0
2020-01-16 13:20:00,139.31,139.34,139.2,139.26,41992.0,139.31,139.34,139.2,139.26,41992.0
2020-01-16 13:30:00,139.26,139.41,139.09,139.15,76843.0,139.26,139.41,139.09,139.15,76843.0
2020-01-16 13:40:00,139.16,139.2,138.92,139.18,31914.0,139.16,139.2,138.92,139.18,31914.0
2020-01-16 13:50:00,139.18,139.3,138.95,138.98,57437.0,139.18,139.3,138.95,138.98,57437.0
2020-01-16 14:00:00,138.99,139.12,138.8,139.0,81801.0,138.99,139.12,138.8,139.0,81801.0
2020-01-16 14:10:00,138.99,139.06,138.87,139.05,77488.0,138.99,139.06,138.87,139.05,77488.0
2020-01-16 14:20:00,139.11,139.7,138.99,139.42,62978.0,139.11,139.7,138.99,139.42,62978.0
2020-01-16 14:30:00,139.5,139.74,139.45,139.74,37594.0,139.5,139.74,139.45,139.74,37594.0
2020-01-16 14:40:00,139.75,139.8,139.52,139.55,56765.0,139.75,139.8,139.52,139.55,56765.0
2020-01-16 14:50:00,139.59,139.61,139.5,139.5,33449.0,139.59,139.61,139.5,139.5,33449.0
2020-01-16 15:00:00,139.51,139.54,139.34,139.41,18500.0,139.51,139.54,139.34,139.41,18500.0
2020-01-16 15:10:00,139.44,139.44,139.16,139.18,28887.0,139.44,139.44,139.16,139.18,28887.0
2020-01-16 15:20:00,139.18,139.42,139.11,139.34,45290.0,139.18,139.42,139.11,139.34,45290.0
2020-01-16 15:30:00,139.33,139.37,139.11,139.32,60796.0,139.33,139.37,139.11,139.32,60796.0
2020-01-16 15:40:00,139.32,139.42,138.92,138.92,102811.0,139.32,139.42,138.92,138.92,102811.0
2020-01-16 15:50:00,138.95,139.61,138.95,139.61,366602.0,138.95,139.61,138.95,139.61,366602.0
2020-01-17 09:30:00,140.61,140.99,139.33,139.52,412155.0,140.61,140.99,139.33,139.52,412155.0
2020-01-17 09:40:00,139.55,140.25,139.14,139.98,115048.0,139.55,140.25,139.14,139.98,115048.0
2020-01-17 09:50:00,140.0,140.29,139.71,140.11,114282.0,140.0,140.29,139.71,140.11,114282.0
2020-01-17 10:00:00,140.11,140.53,139.71,140.23,121334.0,140.11,140.53,139.71,140.23,121334.0
2020-01-17 10:10:00,140.23,140.47,139.88,140.37,67216.0,140.23,140.47,139.88,140.37,67216.0
2020-01-17 10:20:00,140.41,140.54,139.85,139.91,70688.0,140.41,140.54,139.85,139.91,70688.0
2020-01-17 10:30:00,139.86,140.11,139.58,139.85,97441.0,139.86,140.11,139.58,139.85,97441.0
2020-01-17 10:40:00,139.79,139.8,139.18,139.5,101185.0,139.79,139.8,139.18,139.5,101185.0
2020-01-17 10:50:00,139.51,139.61,139.06,139.16,66882.0,139.51,139.61,139.06,139.16,66882.0
2020-01-17 11:00:00,139.16,139.46,138.97,139.11,105109.0,139.16,139.46,138.97,139.11,105109.0
2020-01-17 11:10:00,139.07,139.08,138.35,138.89,104377.0,139.07,139.08,138.35,138.89,104377.0
2020-01-17 11:20:00,138.93,139.06,138.74,139.03,59480.0,138.93,139.06,138.74,139.03,59480.0
2020-01-17 11:30:00,139.03,139.17,138.68,139.17,67357.0,139.03,139.17,138.68,139.17,67357.0
2020-01-17 11:40:00,139.18,139.28,139.02,139.04,31194.0,139.18,139.28,139.02,139.04,31194.0
2020-01-17 11:50:00,139.08,139.23,138.96,139.11,28932.0,139.08,139.23,138.96,139.11,28932.0
2020-01-17 12:00:00,139.07,139.46,139.04,139.37,26025.0,139.07,139.46,139.04,139.37,26025.0
2020-01-17 12:10:00,139.37,139.65,139.35,139.53,21574.0,139.37,139.65,139.35,139.53,21574.0
2020-01-17 12:20:00,139.58,139.94,139.53,139.84,30458.0,139.58,139.94,139.53,139.84,30458.0
2020-01-17 12:30:00,139.84,140.11,139.8,140.11,26418.0,139.84,140.11,139.8,140.11,26418.0
2020-01-17 12:40:00,140.09,140.1,139.64,139.66,33418.0,140.09,140.1,139.64,139.66,33418.0
2020-01-17 12:50:00,139.66,139.68,139.48,139.53,19172.0,139.66,139.68,139.48,139.53,19172.0
2020-01-17 13:00:00,139.54,139.88,139.48,139.87,27106.0,139.54,139.88,139.48,139.87,27106.0
2020-01-17 13:10:00,139.86,139.98,139.74,139.78,22650.0,139.86,139.98,139.74,139.78,22650.0
2020-01-17 13:20:00,139.78,140.1,139.77,140.0,25104.0,139.78,140.1,139.77,140.0,25104.0
2020-01-17 13:30:00,139.99,140.16,139.93,139.93,31635.0,139.99,140.16,139.93,139.93,31635.0
2020-01-17 13:40:00,139.98,140.2,139.93,140.19,16469.0,139.98,140.2,139.93,140.19,16469.0
2020-01-17 13:50:00,140.19,140.27,140.05,140.21,47155.0,140.19,140.27,140.05,140.21,47155.0
2020-01-17 14:00:00,140.21,140.26,140.13,140.14,42443.0,140.21,140.26,140.13,140.14,42443.0
2020-01-17 14:10:00,140.13,140.25,139.92,139.92,37060.0,140.13,140.25,139.92,139.92,37060.0
2020-01-17 14:20:00,139.88,139.92,139.5,139.77,64764.0,139.88,139.92,139.5,139.77,64764.0
2020-01-17 14:30:00,139.74,139.76,139.41,139.46,23249.0,139.74,139.76,139.41,139.46,23249.0
2020-01-17 14:40:00,139.45,139.61,139.37,139.44,27593.0,139.45,139.61,139.37,139.44,27593.0
2020-01-17 14:50:00,139.44,139.46,139.33,139.45,25247.0,139.44,139.46,139.33,139.45,25247.0
2020-01-17 15:00:00,139.44,139.47,139.2,139.24,28103.0,139.44,139.47,139.2,139.24,28103.0
2020-01-17 15:10:00,139.23,139.25,139.06,139.24,51096.0,139.23,139.25,139.06,139.24,51096.0
2020-01-17 15:20:00,139.27,139.56,139.25,139.43,56650.0,139.27,139.56,139.25,139.43,56650.0
2020-01-17 15:30:00,139.43,139.49,139.27,139.28,51102.0,139.43,139.49,139.27,139.28,51102.0
2020-01-17 15:40:00,139.28,139.62,139.18,139.6,84289.0,139.28,139.62,139.18,139.6,84289.0
2020-01-17 15:50:00,139.61,139.92,139.46,139.61,303472.0,139.61,139.92,139.46,139.61,303472.0
2020-01-21 09:30:00,136.49,136.49,134.4,135.62,640204.0,136.49,136.49,134.4,135.62,640204.0
2020-01-21 09:40:00,135.54,136.14,135.16,135.97,219209.0,135.54,136.14,135.16,135.97,219209.0
2020-01-21 09:50:00,136.0,137.1,135.83,136.96,283281.0,136.0,137.1,135.83,136.96,283281.0
2020-01-21 10:00:00,136.97,137.24,136.51,137.2,106471.0,136.97,137.24,136.51,137.2,106471.0
2020-01-21 10:10:00,137.18,137.18,135.98,136.47,89758.0,137.18,137.18,135.98,136.47,89758.0
2020-01-21 10:20:00,136.36,136.67,136.19,136.47,42920.0,136.36,136.67,136.19,136.47,42920.0
2020-01-21 10:30:00,136.39,136.56,136.2,136.34,46228.0,136.39,136.56,136.2,136.34,46228.0
2020-01-21 10:40:00,136.29,136.41,135.84,136.07,41399.0,136.29,136.41,135.84,136.07,41399.0
2020-01-21 10:50:00,136.07,136.23,135.95,136.09,31551.0,136.07,136.23,135.95,136.09,31551.0
2020-01-21 11:00:00,136.05,136.5,136.01,136.32,41244.0,136.05,136.5,136.01,136.32,41244.0
2020-01-21 11:10:00,136.3,136.54,136.15,136.48,55642.0,136.3,136.54,136.15,136.48,55642.0
2020-01-21 11:20:00,136.49,136.53,136.24,136.44,49600.0,136.49,136.53,136.24,136.44,49600.0
2020-01-21 11:30:00,136.44,136.97,136.44,136.97,68567.0,136.44,136.97,136.44,136.97,68567.0
2020-01-21 11:40:00,136.97,137.12,136.86,136.9,46828.0,136.97,137.12,136.86,136.9,46828.0
2020-01-21 11:50:00,136.9,136.95,136.82,136.94,35977.0,136.9,136.95,136.82,136.94,35977.0
2020-01-21 12:00:00,136.93,137.28,136.83,137.28,48744.0,136.93,137.28,136.83,137.28,48744.0
2020-01-21 12:10:00,137.27,137.29,136.89,136.91,31050.0,137.27,137.29,136.89,136.91,31050.0
2020-01-21 12:20:00,136.91,137.0,136.87,136.94,22515.0,136.91,137.0,136.87,136.94,22515.0
2020-01-21 12:30:00,136.94,137.13,136.93,137.04,19445.0,136.94,137.13,136.93,137.04,19445.0
2020-01-21 12:40:00,137.06,137.09,136.88,137.02,18181.0,137.06,137.09,136.88,137.02,18181.0
2020-01-21 12:50:00,137.07,137.1,136.8,137.1,31364.0,137.07,137.1,136.8,137.1,31364.0
2020-01-21 13:00:00,137.1,137.22,137.06,137.19,16933.0,137.1,137.22,137.06,137.19,16933.0
2020-01-21 13:10:00,137.16,137.3,136.9,136.97,23949.0,137.16,137.3,136.9,136.97,23949.0
2020-01-21 13:20:00,136.97,136.97,136.65,136.92,26078.0,136.97,136.97,136.65,136.92,26078.0
2020-01-21 13:30:00,136.89,136.97,136.45,136.6,30744.0,136.89,136.97,136.45,136.6,30744.0
2020-01-21 13:40:00,136.64,136.95,136.54,136.94,29262.0,136.64,136.95,136.54,136.94,29262.0
2020-01-21 13:50:00,136.96,137.02,136.82,136.86,30583.0,136.96,137.02,136.82,136.86,30583.0
2020-01-21 14:00:00,136.89,137.15,136.72,137.08,30323.0,136.89,137.15,136.72,137.08,30323.0
2020-01-21 14:10:00,137.15,137.19,136.96,137.11,19130.0,137.15,137.19,136.96,137.11,19130.0
2020-01-21 14:20:00,137.13,137.15,136.84,136.97,35553.0,137.13,137.15,136.84,136.97,35553.0
2020-01-21 14:30:00,136.97,137.2,136.86,137.2,36266.0,136.97,137.2,136.86,137.2,36266.0
2020-01-21 14:40:00,137.22,137.45,137.14,137.21,44641.0,137.22,137.45,137.14,137.21,44641.0
2020-01-21 14:50:00,137.2,137.6,137.18,137.38,32658.0,137.2,137.6,137.18,137.38,32658.0
2020-01-21 15:00:00,137.38,137.6,137.31,137.5,23870.0,137.38,137.6,137.31,137.5,23870.0
2020-01-21 15:10:00,137.51,137.51,137.28,137.32,36587.0,137.51,137.51,137.28,137.32,36587.0
2020-01-21 15:20:00,137.31,137.39,137.18,137.24,45588.0,137.31,137.39,137.18,137.24,45588.0
2020-01-21 15:30:00,137.26,137.26,136.9,137.01,50200.0,137.26,137.26,136.9,137.01,50200.0
2020-01-21 15:40:00,137.05,137.1,136.92,137.05,47540.0,137.05,137.1,136.92,137.05,47540.0
2020-01-21 15:50:00,137.06,139.0,134.74,137.1,447306.0,137.06,139.0,134.74,137.1,447306.0
2020-01-22 09:30:00,138.55,138.87,137.93,138.01,185247.0,138.55,138.87,137.93,138.01,185247.0
2020-01-22 09:40:00,138.05,138.76,137.5,137.59,115440.0,138.05,138.76,137.5,137.59,115440.0
2020-01-22 09:50:00,137.5,137.69,137.07,137.44,65322.0,137.5,137.69,137.07,137.44,65322.0
2020-01-22 10:00:00,137.47,137.53,136.72,136.73,159913.0,137.47,137.53,136.72,136.73,159913.0
2020-01-22 10:10:00,136.69,136.88,136.01,136.04,179219.0,136.69,136.88,136.01,136.04,179219.0
2020-01-22 10:20:00,136.05,136.16,135.74,135.9,130345.0,136.05,136.16,135.74,135.9,130345.0
2020-01-22 10:30:00,135.93,136.51,135.83,136.47,94685.0,135.93,136.51,135.83,136.47,94685.0
2020-01-22 10:40:00,136.48,136.82,136.4,136.45,67166.0,136.48,136.82,136.4,136.45,67166.0
2020-01-22 10:50:00,136.48,136.9,136.46,136.55,41428.0,136.48,136.9,136.46,136.55,41428.0
2020-01-22 11:00:00,136.54,136.56,136.09,136.27,59441.0,136.54,136.56,136.09,136.27,59441.0
2020-01-22 11:10:00,136.27,136.67,135.9,136.13,190307.0,136.27,136.67,135.9,136.13,190307.0
2020-01-22 11:20:00,136.14,136.56,136.0,136.1,52490.0,136.14,136.56,136.0,136.1,52490.0
2020-01-22 11:30:00,136.1,136.43,136.0,136.01,40630.0,136.1,136.43,136.0,136.01,40630.0
2020-01-22 11:40:00,136.03,136.05,135.42,135.42,119951.0,136.03,136.05,135.42,135.42,119951.0
2020-01-22 11:50:00,135.43,135.73,135.31,135.62,64586.0,135.43,135.73,135.31,135.62,64586.0
2020-01-22 12:00:00,135.62,135.76,135.37,135.42,42231.0,135.62,135.76,135.37,135.42,42231.0
2020-01-22 12:10:00,135.39,135.69,135.39,135.47,38059.0,135.39,135.69,135.39,135.47,38059.0
2020-01-22 12:20:00,135.52,135.66,135.45,135.62,31976.0,135.52,135.66,135.45,135.62,31976.0
2020-01-22 12:30:00,135.6,135.66,135.49,135.52,34536.0,135.6,135.66,135.49,135.52,34536.0
2020-01-22 12:40:00,135.52,135.66,135.44,135.47,33174.0,135.52,135.66,135.44,135.47,33174.0
2020-01-22 12:50:00,135.49,135.66,135.47,135.49,34600.0,135.49,135.66,135.47,135.49,34600.0
2020-01-22 13:00:00,135.49,135.5,135.2,135.44,42442.0,135.49,135.5,135.2,135.44,42442.0
2020-01-22 13:10:00,135.46,135.46,134.95,135.0,102016.0,135.46,135.46,134.95,135.0,102016.0
2020-01-22 13:20:00,134.99,135.38,134.99,135.3,28541.0,134.99,135.38,134.99,135.3,28541.0
2020-01-22 13:30:00,135.27,135.74,135.25,135.55,44097.0,135.27,135.74,135.25,135.55,44097.0
2020-01-22 13:40:00,135.59,135.6,135.42,135.46,57135.0,135.59,135.6,135.42,135.46,57135.0
2020-01-22 13:50:00,135.46,135.54,135.06,135.1,50471.0,135.46,135.54,135.06,135.1,50471.0
2020-01-22 14:00:00,135.13,135.37,135.13,135.3,32036.0,135.13,135.37,135.13,135.3,32036.0
2020-01-22 14:10:00,135.3,135.36,135.06,135.16,36066.0,135.3,135.36,135.06,135.16,36066.0
2020-01-22 14:20:00,135.19,135.26,134.91,135.19,60501.0,135.19,135.26,134.91,135.19,60501.0
2020-01-22 14:30:00,135.15,135.33,135.13,135.27,36108.0,135.15,135.33,135.13,135.27,36108.0
2020-01-22 14:40:00,135.27,135.4,135.19,135.24,57543.0,135.27,135.4,135.19,135.24,57543.0
2020-01-22 14:50:00,135.25,135.32,135.17,135.26,38435.0,135.25,135.32,135.17,135.26,38435.0
2020-01-22 15:00:00,135.24,135.24,134.98,135.12,59946.0,135.24,135.24,134.98,135.12,59946.0
2020-01-22 15:10:00,135.13,135.14,134.72,134.97,57642.0,135.13,135.14,134.72,134.97,57642.0
2020-01-22 15:20:00,134.99,135.16,134.78,135.11,81172.0,134.99,135.16,134.78,135.11,81172.0
2020-01-22 15:30:00,135.15,135.27,135.11,135.13,77526.0,135.15,135.27,135.11,135.13,77526.0
2020-01-22 15:40:00,135.12,135.15,134.93,134.99,73550.0,135.12,135.15,134.93,134.99,73550.0
2020-01-22 15:50:00,135.03,135.05,134.78,134.79,256029.0,135.03,135.05,134.78,134.79,256029.0
2020-01-23 09:30:00,132.22,132.79,131.17,132.42,431736.0,132.22,132.79,131.17,132.42,431736.0
2020-01-23 09:40:00,132.41,133.13,132.11,132.68,311190.0,132.41,133.13,132.11,132.68,311190.0
2020-01-23 09:50:00,132.71,133.7,132.6,133.62,209814.0,132.71,133.7,132.6,133.62,209814.0
2020-01-23 10:00:00,133.68,133.77,133.25,133.44,113277.0,133.68,133.77,133.25,133.44,113277.0
2020-01-23 10:10:00,133.46,133.98,133.32,133.67,154308.0,133.46,133.98,133.32,133.67,154308.0
2020-01-23 10:20:00,133.67,133.71,133.19,133.41,158471.0,133.67,133.71,133.19,133.41,158471.0
2020-01-23 10:30:00,133.44,134.04,133.4,133.86,108660.0,133.44,134.04,133.4,133.86,108660.0
2020-01-23 10:40:00,133.87,134.22,133.5,133.95,193848.0,133.87,134.22,133.5,133.95,193848.0
2020-01-23 10:50:00,134.01,134.01,133.52,133.6,48966.0,134.01,134.01,133.52,133.6,48966.0
2020-01-23 11:00:00,133.65,133.81,133.0,133.07,67651.0,133.65,133.81,133.0,133.07,67651.0
2020-01-23 11:10:00,133.11,133.21,132.91,133.05,76189.0,133.11,133.21,132.91,133.05,76189.0
2020-01-23 11:20:00,133.08,133.13,132.81,133.08,78916.0,133.08,133.13,132.81,133.08,78916.0
2020-01-23 11:30:00,133.03,133.65,133.02,133.53,33925.0,133.03,133.65,133.02,133.53,33925.0
2020-01-23 11:40:00,133.52,133.61,133.35,133.41,23180.0,133.52,133.61,133.35,133.41,23180.0
2020-01-23 11:50:00,133.36,133.79,133.29,133.59,26021.0,133.36,133.79,133.29,133.59,26021.0
2020-01-23 12:00:00,133.59,133.61,133.24,133.31,33128.0,133.59,133.61,133.24,133.31,33128.0
2020-01-23 12:10:00,133.31,133.58,133.13,133.52,44360.0,133.31,133.58,133.13,133.52,44360.0
2020-01-23 12:20:00,133.52,133.72,133.46,133.72,30647.0,133.52,133.72,133.46,133.72,30647.0
2020-01-23 12:30:00,133.76,133.78,133.45,133.46,25524.0,133.76,133.78,133.45,133.46,25524.0
2020-01-23 12:40:00,133.51,133.69,133.5,133.59,33523.0,133.51,133.69,133.5,133.59,33523.0
2020-01-23 12:50:00,133.58,133.66,133.11,133.11,40380.0,133.58,133.66,133.11,133.11,40380.0
2020-01-23 13:00:00,133.12,133.2,133.07,133.15,39221.0,133.12,133.2,133.07,133.15,39221.0
2020-01-23 13:10:00,133.19,133.2,132.87,133.1,52418.0,133.19,133.2,132.87,133.1,52418.0
2020-01-23 13:20:00,133.12,133.98,133.12,133.78,50495.0,133.12,133.98,133.12,133.78,50495.0
2020-01-23 13:30:00,133.82,133.91,133.57,133.58,20999.0,133.82,133.91,133.57,133.58,20999.0
2020-01-23 13:40:00,133.6,133.89,133.43,133.79,29654.0,133.6,133.89,133.43,133.79,29654.0
2020-01-23 13:50:00,133.8,133.85,133.38,133.53,30553.0,133.8,133.85,133.38,133.53,30553.0
2020-01-23 14:00:00,133.52,133.98,133.47,133.72,39552.0,133.52,133.98,133.47,133.72,39552.0
2020-01-23 14:10:00,133.71,133.96,133.68,133.96,21398.0,133.71,133.96,133.68,133.96,21398.0
2020-01-23 14:20:00,133.98,134.04,133.84,133.89,26681.0,133.98,134.04,133.84,133.89,26681.0
2020-01-23 14:30:00,133.86,134.05,133.86,133.99,21104.0,133.86,134.05,133.86,133.99,21104.0
2020-01-23 14:40:00,133.95,134.14,133.89,134.08,18544.0,133.95,134.14,133.89,134.08,18544.0
2020-01-23 14:50:00,134.09,134.2,133.98,134.16,26113.0,134.09,134.2,133.98,134.16,26113.0
2020-01-23 15:00:00,134.16,134.18,133.86,133.99,25491.0,134.16,134.18,133.86,133.99,25491.0
2020-01-23 15:10:00,133.94,134.1,133.83,133.95,29019.0,133.94,134.1,133.83,133.95,29019.0
2020-01-23 15:20:00,133.94,134.23,133.88,134.18,26545.0,133.94,134.23,133.88,134.18,26545.0
2020-01-23 15:30:00,134.21,134.38,134.07,134.13,47442.0,134.21,134.38,134.07,134.13,47442.0
2020-01-23 15:40:00,134.11,134.36,134.06,134.26,49503.0,134.11,134.36,134.06,134.26,49503.0
2020-01-23 15:50:00,134.27,134.32,134.05,134.21,139284.0,134.27,134.32,134.05,134.21,139284.0
2020-01-24 09:30:00,134.29,134.4,132.67,133.05,138065.0,134.29,134.4,132.67,133.05,138065.0
2020-01-24 09:40:00,133.04,133.22,132.46,132.73,93640.0,133.04,133.22,132.46,132.73,93640.0
2020-01-24 09:50:00,132.75,132.75,132.05,132.1,84427.0,132.75,132.75,132.05,132.1,84427.0
2020-01-24 10:00:00,132.06,132.4,131.79,132.22,87871.0,132.06,132.4,131.79,132.22,87871.0
2020-01-24 10:10:00,132.32,132.33,131.5,131.65,96814.0,132.32,132.33,131.5,131.65,96814.0
2020-01-24 10:20:00,131.68,131.72,130.83,130.95,115718.0,131.68,131.72,130.83,130.95,115718.0
2020-01-24 10:30:00,130.95,131.07,130.55,130.99,89795.0,130.95,131.07,130.55,130.99,89795.0
2020-01-24 10:40:00,131.0,131.13,130.44,130.62,95664.0,131.0,131.13,130.44,130.62,95664.0
2020-01-24 10:50:00,130.65,131.15,130.59,131.15,82080.0,130.65,131.15,130.59,131.15,82080.0
2020-01-24 11:00:00,131.15,131.67,131.06,131.65,61075.0,131.15,131.67,131.06,131.65,61075.0
2020-01-24 11:10:00,131.67,131.67,130.88,131.09,69815.0,131.67,131.67,130.88,131.09,69815.0
2020-01-24 11:20:00,131.11,131.31,130.57,130.79,60689.0,131.11,131.31,130.57,130.79,60689.0
2020-01-24 11:30:00,130.79,130.79,130.43,130.47,57943.0,130.79,130.79,130.43,130.47,57943.0
2020-01-24 11:40:00,130.45,130.45,129.54,129.81,132965.0,130.45,130.45,129.54,129.81,132965.0
2020-01-24 11:50:00,129.86,130.0,129.39,129.42,94939.0,129.86,130.0,129.39,129.42,94939.0
2020-01-24 12:00:00,129.37,129.63,129.11,129.39,101000.0,129.37,129.63,129.11,129.39,101000.0
2020-01-24 12:10:00,129.36,129.36,128.31,128.61,147578.0,129.36,129.36,128.31,128.61,147578.0
2020-01-24 12:20:00,128.6,128.97,128.51,128.86,80306.0,128.6,128.97,128.51,128.86,80306.0
2020-01-24 12:30:00,128.91,129.43,128.74,129.38,78024.0,128.91,129.43,128.74,129.38,78024.0
2020-01-24 12:40:00,129.36,129.72,129.26,129.68,55844.0,129.36,129.72,129.26,129.68,55844.0
2020-01-24 12:50:00,129.71,129.87,129.31,129.73,51788.0,129.71,129.87,129.31,129.73,51788.0
2020-01-24 13:00:00,129.72,129.72,129.16,129.35,43238.0,129.72,129.72,129.16,129.35,43238.0
2020-01-24 13:10:00,129.32,129.32,128.9,128.91,45288.0,129.32,129.32,128.9,128.91,45288.0
2020-01-24 13:20:00,128.92,129.26,128.85,128.94,44891.0,128.92,129.26,128.85,128.94,44891.0
2020-01-24 13:30:00,128.98,129.19,128.61,129.14,93721.0,128.98,129.19,128.61,129.14,93721.0
2020-01-24 13:40:00,129.15,129.39,129.07,129.13,48700.0,129.15,129.39,129.07,129.13,48700.0
2020-01-24 13:50:00,129.13,129.34,129.07,129.34,41499.0,129.13,129.34,129.07,129.34,41499.0
2020-01-24 14:00:00,129.31,129.38,128.85,128.98,43996.0,129.31,129.38,128.85,128.98,43996.0
2020-01-24 14:10:00,128.96,129.13,128.82,129.07,55306.0,128.96,129.13,128.82,129.07,55306.0
2020-01-24 14:20:00,129.08,129.31,128.9,129.22,48750.0,129.08,129.31,128.9,129.22,48750.0
2020-01-24 14:30:00,129.25,129.4,129.03,129.26,39730.0,129.25,129.4,129.03,129.26,39730.0
2020-01-24 14:40:00,129.28,129.42,129.18,129.42,47512.0,129.28,129.42,129.18,129.42,47512.0
2020-01-24 14:50:00,129.45,129.97,129.32,129.94,49584.0,129.45,129.97,129.32,129.94,49584.0
2020-01-24 15:00:00,129.96,130.3,129.83,130.2,57586.0,129.96,130.3,129.83,130.2,57586.0
2020-01-24 15:10:00,130.18,130.39,130.03,130.3,62099.0,130.18,130.39,130.03,130.3,62099.0
2020-01-24 15:20:00,130.29,130.37,130.1,130.24,45634.0,130.29,130.37,130.1,130.24,45634.0
2020-01-24 15:30:00,130.22,130.23,129.68,129.68,84176.0,130.22,130.23,129.68,129.68,84176.0
2020-01-24 15:40:00,129.62,129.83,129.45,129.79,98069.0,129.62,129.83,129.45,129.79,98069.0
2020-01-24 15:50:00,129.79,130.05,129.72,130.0,271734.0,129.79,130.05,129.72,130.0,271734.0
2020-01-27 09:30:00,122.0,126.0,121.0,125.79,798197.0,122.0,126.0,121.0,125.79,798197.0
2020-01-27 09:40:00,125.87,126.68,125.02,125.53,344099.0,125.87,126.68,125.02,125.53,344099.0
2020-01-27 09:50:00,125.51,126.75,125.44,126.39,264474.0,125.51,126.75,125.44,126.39,264474.0
2020-01-27 10:00:00,126.42,126.42,125.09,126.03,150342.0,126.42,126.42,125.09,126.03,150342.0
2020-01-27 10:10:00,126.08,126.21,125.32,125.94,130122.0,126.08,126.21,125.32,125.94,130122.0
2020-01-27 10:20:00,125.87,126.17,125.41,125.81,148320.0,125.87,126.17,125.41,125.81,148320.0
2020-01-27 10:30:00,125.79,125.96,125.26,125.65,116997.0,125.79,125.96,125.26,125.65,116997.0
2020-01-27 10:40:00,125.52,125.89,125.33,125.79,79085.0,125.52,125.89,125.33,125.79,79085.0
2020-01-27 10:50:00,125.73,125.87,125.17,125.48,105399.0,125.73,125.87,125.17,125.48,105399.0
2020-01-27 11:00:00,125.48,125.69,125.42,125.6,45701.0,125.48,125.69,125.42,125.6,45701.0
2020-01-27 11:10:00,125.6,125.6,125.21,125.4,46757.0,125.6,125.6,125.21,125.4,46757.0
2020-01-27 11:20:00,125.36,125.89,125.2,125.83,88992.0,125.36,125.89,125.2,125.83,88992.0
2020-01-27 11:30:00,125.83,126.17,125.52,126.15,103747.0,125.83,126.17,125.52,126.15,103747.0
2020-01-27 11:40:00,126.12,126.17,125.78,125.82,115394.0,126.12,126.17,125.78,125.82,115394.0
2020-01-27 11:50:00,125.8,126.1,125.72,125.86,74736.0,125.8,126.1,125.72,125.86,74736.0
2020-01-27 12:00:00,125.85,125.91,125.68,125.75,35470.0,125.85,125.91,125.68,125.75,35470.0
2020-01-27 12:10:00,125.77,126.51,125.77,126.45,58451.0,125.77,126.51,125.77,126.45,58451.0
2020-01-27 12:20:00,126.45,126.86,126.32,126.68,31551.0,126.45,126.86,126.32,126.68,31551.0
2020-01-27 12:30:00,126.71,127.0,126.65,126.71,34935.0,126.71,127.0,126.65,126.71,34935.0
2020-01-27 12:40:00,126.69,127.0,126.63,126.92,29189.0,126.69,127.0,126.63,126.92,29189.0
2020-01-27 12:50:00,126.95,127.0,126.8,126.9,51037.0,126.95,127.0,126.8,126.9,51037.0
2020-01-27 13:00:00,126.93,127.0,126.71,126.78,31803.0,126.93,127.0,126.71,126.78,31803.0
2020-01-27 13:10:00,126.8,126.93,126.57,126.93,25922.0,126.8,126.93,126.57,126.93,25922.0
2020-01-27 13:20:00,126.9,127.1,126.82,127.0,30528.0,126.9,127.1,126.82,127.0,30528.0
2020-01-27 13:30:00,127.01,127.39,126.95,127.23,43956.0,127.01,127.39,126.95,127.23,43956.0
2020-01-27 13:40:00,127.19,127.23,126.92,127.23,26474.0,127.19,127.23,126.92,127.23,26474.0
2020-01-27 13:50:00,127.23,127.26,126.95,127.15,33534.0,127.23,127.26,126.95,127.15,33534.0
2020-01-27 14:00:00,127.15,127.17,126.66,126.66,34870.0,127.15,127.17,126.66,126.66,34870.0
2020-01-27 14:10:00,126.71,126.99,126.67,126.92,35577.0,126.71,126.99,126.67,126.92,35577.0
2020-01-27 14:20:00,126.88,127.07,126.63,127.01,50516.0,126.88,127.07,126.63,127.01,50516.0
2020-01-27 14:30:00,127.02,127.17,126.56,126.59,36693.0,127.02,127.17,126.56,126.59,36693.0
2020-01-27 14:40:00,126.62,126.69,126.33,126.36,37850.0,126.62,126.69,126.33,126.36,37850.0
2020-01-27 14:50:00,126.32,126.4,126.03,126.31,44520.0,126.32,126.4,126.03,126.31,44520.0
2020-01-27 15:00:00,126.34,126.52,126.28,126.34,42275.0,126.34,126.52,126.28,126.34,42275.0
2020-01-27 15:10:00,126.32,126.43,126.06,126.39,39529.0,126.32,126.43,126.06,126.39,39529.0
2020-01-27 15:20:00,126.38,126.48,126.22,126.25,36394.0,126.38,126.48,126.22,126.25,36394.0
2020-01-27 15:30:00,126.23,126.27,126.01,126.14,43289.0,126.23,126.27,126.01,126.14,43289.0
2020-01-27 15:40:00,126.14,126.24,125.81,125.87,81369.0,126.14,126.24,125.81,125.87,81369.0
2020-01-27 15:50:00,125.86,126.39,125.85,126.29,271263.0,125.86,126.39,125.85,126.29,271263.0
2020-01-28 09:30:00,128.05,128.05,125.82,126.03,213951.0,128.05,128.05,125.82,126.03,213951.0
2020-01-28 09:40:00,126.1,127.45,125.93,127.4,95428.0,126.1,127.45,125.93,127.4,95428.0
2020-01-28 09:50:00,127.39,127.95,126.39,126.52,104433.0,127.39,127.95,126.39,126.52,104433.0
2020-01-28 10:00:00,126.52,127.18,126.5,127.02,69953.0,126.52,127.18,126.5,127.02,69953.0
2020-01-28 10:10:00,127.02,127.57,126.91,127.25,49100.0,127.02,127.57,126.91,127.25,49100.0
2020-01-28 10:20:00,127.26,128.08,127.06,127.81,59200.0,127.26,128.08,127.06,127.81,59200.0
2020-01-28 10:30:00,127.83,127.96,127.51,127.78,60960.0,127.83,127.96,127.51,127.78,60960.0
2020-01-28 10:40:00,127.82,128.3,127.79,128.08,60086.0,127.82,128.3,127.79,128.08,60086.0
2020-01-28 10:50:00,128.07,128.08,127.29,127.39,44662.0,128.07,128.08,127.29,127.39,44662.0
2020-01-28 11:00:00,127.44,127.56,126.87,127.1,53848.0,127.44,127.56,126.87,127.1,53848.0
2020-01-28 11:10:00,127.13,127.34,126.91,127.32,37323.0,127.13,127.34,126.91,127.32,37323.0
2020-01-28 11:20:00,127.29,127.74,127.25,127.59,56245.0,127.29,127.74,127.25,127.59,56245.0
2020-01-28 11:30:00,127.59,127.69,127.21,127.22,35913.0,127.59,127.69,127.21,127.22,35913.0
2020-01-28 11:40:00,127.25,127.39,127.07,127.21,42440.0,127.25,127.39,127.07,127.21,42440.0
2020-01-28 11:50:00,127.11,127.28,126.9,127.06,104784.0,127.11,127.28,126.9,127.06,104784.0
2020-01-28 12:00:00,127.05,127.11,126.92,126.94,19951.0,127.05,127.11,126.92,126.94,19951.0
2020-01-28 12:10:00,126.99,127.38,126.97,127.32,30566.0,126.99,127.38,126.97,127.32,30566.0
2020-01-28 12:20:00,127.34,127.4,127.12,127.39,21045.0,127.34,127.4,127.12,127.39,21045.0
2020-01-28 12:30:00,127.36,127.46,127.25,127.33,27867.0,127.36,127.46,127.25,127.33,27867.0
2020-01-28 12:40:00,127.35,127.58,127.29,127.49,22074.0,127.35,127.58,127.29,127.49,22074.0
2020-01-28 12:50:00,127.48,127.49,126.73,126.84,70781.0,127.48,127.49,126.73,126.84,70781.0
2020-01-28 13:00:00,126.84,126.87,126.46,126.52,54565.0,126.84,126.87,126.46,126.52,54565.0
2020-01-28 13:10:00,126.52,126.92,126.52,126.86,45870.0,126.52,126.92,126.52,126.86,45870.0
2020-01-28 13:20:00,126.85,127.13,126.79,127.05,47222.0,126.85,127.13,126.79,127.05,47222.0
2020-01-28 13:30:00,127.07,127.47,127.02,127.45,39094.0,127.07,127.47,127.02,127.45,39094.0
2020-01-28 13:40:00,127.42,127.57,127.41,127.56,31868.0,127.42,127.57,127.41,127.56,31868.0
2020-01-28 13:50:00,127.56,127.89,127.5,127.76,40997.0,127.56,127.89,127.5,127.76,40997.0
2020-01-28 14:00:00,127.76,128.05,127.75,127.89,39796.0,127.76,128.05,127.75,127.89,39796.0
2020-01-28 14:10:00,127.88,127.88,127.55,127.68,27808.0,127.88,127.88,127.55,127.68,27808.0
2020-01-28 14:20:00,127.69,127.69,127.44,127.51,25697.0,127.69,127.69,127.44,127.51,25697.0
2020-01-28 14:30:00,127.52,127.83,127.5,127.76,47153.0,127.52,127.83,127.5,127.76,47153.0
2020-01-28 14:40:00,127.76,127.82,127.64,127.65,16947.0,127.76,127.82,127.64,127.65,16947.0
2020-01-28 14:50:00,127.67,127.73,127.36,127.42,39602.0,127.67,127.73,127.36,127.42,39602.0
2020-01-28 15:00:00,127.43,127.63,127.4,127.56,23692.0,127.43,127.63,127.4,127.56,23692.0
2020-01-28 15:10:00,127.55,127.6,127.37,127.48,21628.0,127.55,127.6,127.37,127.48,21628.0
2020-01-28 15:20:00,127.49,127.63,127.39,127.43,42168.0,127.49,127.63,127.39,127.43,42168.0
2020-01-28 15:30:00,127.47,127.58,127.17,127.17,42128.0,127.47,127.58,127.17,127.17,42128.0
2020-01-28 15:40:00,127.18,127.27,127.04,127.18,62150.0,127.18,127.27,127.04,127.18,62150.0
2020-01-28 15:50:00,127.16,127.16,126.78,126.92,121848.0,127.16,127.16,126.78,126.92,121848.0
2020-01-29 09:30:00,127.8,128.18,126.93,127.3,143272.0,127.8,128.18,126.93,127.3,143272.0
2020-01-29 09:40:00,127.24,128.05,126.94,127.71,71864.0,127.24,128.05,126.94,127.71,71864.0
2020-01-29 09:50:00,127.51,127.65,126.81,127.09,68084.0,127.51,127.65,126.81,127.09,68084.0
2020-01-29 10:00:00,127.06,127.1,126.37,126.65,66436.0,127.06,127.1,126.37,126.65,66436.0
2020-01-29 10:10:00,126.68,127.19,126.59,126.97,91312.0,126.68,127.19,126.59,126.97,91312.0
2020-01-29 10:20:00,126.94,127.48,126.93,127.35,72666.0,126.94,127.48,126.93,127.35,72666.0
2020-01-29 10:30:00,127.31,127.35,126.8,126.97,93100.0,127.31,127.35,126.8,126.97,93100.0
2020-01-29 10:40:00,127.09,127.12,126.74,126.87,29345.0,127.09,127.12,126.74,126.87,29345.0
2020-01-29 10:50:00,126.83,126.89,126.62,126.75,20740.0,126.83,126.89,126.62,126.75,20740.0
2020-01-29 11:00:00,126.73,126.86,126.65,126.84,23651.0,126.73,126.86,126.65,126.84,23651.0
2020-01-29 11:10:00,126.88,126.95,126.67,126.71,30276.0,126.88,126.95,126.67,126.71,30276.0
2020-01-29 11:20:00,126.77,126.98,126.63,126.8,45968.0,126.77,126.98,126.63,126.8,45968.0
2020-01-29 11:30:00,126.79,126.8,126.39,126.46,75132.0,126.79,126.8,126.39,126.46,75132.0
2020-01-29 11:40:00,126.44,126.51,126.12,126.37,44432.0,126.44,126.51,126.12,126.37,44432.0
2020-01-29 11:50:00,126.35,126.61,126.34,126.57,22942.0,126.35,126.61,126.34,126.57,22942.0
2020-01-29 12:00:00,126.55,126.76,126.52,126.55,46738.0,126.55,126.76,126.52,126.55,46738.0
2020-01-29 12:10:00,126.57,126.66,126.52,126.62,7924.0,126.57,126.66,126.52,126.62,7924.0
2020-01-29 12:20:00,126.58,126.63,126.5,126.62,13802.0,126.58,126.63,126.5,126.62,13802.0
2020-01-29 12:30:00,126.59,126.86,126.5,126.8,16958.0,126.59,126.86,126.5,126.8,16958.0
2020-01-29 12:40:00,126.8,126.93,126.67,126.83,19082.0,126.8,126.93,126.67,126.83,19082.0
2020-01-29 12:50:00,126.81,126.87,126.59,126.68,16348.0,126.81,126.87,126.59,126.68,16348.0
2020-01-29 13:00:00,126.62,126.78,126.52,126.68,22679.0,126.62,126.78,126.52,126.68,22679.0
2020-01-29 13:10:00,126.65,126.87,126.61,126.82,18862.0,126.65,126.87,126.61,126.82,18862.0
2020-01-29 13:20:00,126.83,127.1,126.82,127.03,20239.0,126.83,127.1,126.82,127.03,20239.0
2020-01-29 13:30:00,127.06,127.31,127.0,127.06,55048.0,127.06,127.31,127.0,127.06,55048.0
2020-01-29 13:40:00,127.06,127.06,126.79,126.82,12990.0,127.06,127.06,126.79,126.82,12990.0
2020-01-29 13:50:00,126.82,126.88,126.71,126.71,29450.0,126.82,126.88,126.71,126.71,29450.0
2020-01-29 14:00:00,126.75,126.92,126.57,126.69,36768.0,126.75,126.92,126.57,126.69,36768.0
2020-01-29 14:10:00,126.71,126.77,126.51,126.51,17565.0,126.71,126.77,126.51,126.51,17565.0
2020-01-29 14:20:00,126.5,126.59,126.44,126.51,23626.0,126.5,126.59,126.44,126.51,23626.0
2020-01-29 14:30:00,126.48,126.63,126.41,126.46,37388.0,126.48,126.63,126.41,126.46,37388.0
2020-01-29 14:40:00,126.49,126.61,126.47,126.55,41109.0,126.49,126.61,126.47,126.55,41109.0
2020-01-29 14:50:00,126.62,126.74,126.54,126.62,21205.0,126.62,126.74,126.54,126.62,21205.0
2020-01-29 15:00:00,126.65,126.76,126.47,126.61,22077.0,126.65,126.76,126.47,126.61,22077.0
2020-01-29 15:10:00,126.63,126.63,126.21,126.31,30963.0,126.63,126.63,126.21,126.31,30963.0
2020-01-29 15:20:00,126.3,126.51,126.07,126.49,25866.0,126.3,126.51,126.07,126.49,25866.0
2020-01-29 15:30:00,126.47,126.63,126.38,126.44,40053.0,126.47,126.63,126.38,126.44,40053.0
2020-01-29 15:40:00,126.41,126.47,126.29,126.47,29960.0,126.41,126.47,126.29,126.47,29960.0
2020-01-29 15:50:00,126.43,126.61,126.31,126.48,111845.0,126.43,126.61,126.31,126.48,111845.0
2020-01-30 09:30:00,123.3,124.93,122.88,124.62,208732.0,123.3,124.93,122.88,124.62,208732.0
2020-01-30 09:40:00,124.67,125.32,124.01,124.97,90190.0,124.67,125.32,124.01,124.97,90190.0
2020-01-30 09:50:00,124.96,124.96,124.04,124.04,62362.0,124.96,124.96,124.04,124.04,62362.0
2020-01-30 10:00:00,124.01,124.7,123.84,124.7,39224.0,124.01,124.7,123.84,124.7,39224.0
2020-01-30 10:10:00,124.65,124.84,123.9,124.08,38484.0,124.65,124.84,123.9,124.08,38484.0
2020-01-30 10:20:00,124.14,124.27,123.93,124.01,31244.0,124.14,124.27,123.93,124.01,31244.0
2020-01-30 10:30:00,124.03,124.03,123.26,123.26,45103.0,124.03,124.03,123.26,123.26,45103.0
2020-01-30 10:40:00,123.33,123.36,123.02,123.16,43525.0,123.33,123.36,123.02,123.16,43525.0
2020-01-30 10:50:00,123.13,123.14,122.55,122.87,106485.0,123.13,123.14,122.55,122.87,106485.0
2020-01-30 11:00:00,122.92,123.43,122.88,122.99,40533.0,122.92,123.43,122.88,122.99,40533.0
2020-01-30 11:10:00,122.95,123.28,122.94,123.22,71750.0,122.95,123.28,122.94,123.22,71750.0
2020-01-30 11:20:00,123.25,123.6,123.21,123.53,31187.0,123.25,123.6,123.21,123.53,31187.0
2020-01-30 11:30:00,123.56,123.75,123.43,123.65,32514.0,123.56,123.75,123.43,123.65,32514.0
2020-01-30 11:40:00,123.6,124.03,123.56,123.97,29369.0,123.6,124.03,123.56,123.97,29369.0
2020-01-30 11:50:00,123.96,124.35,123.75,123.76,33855.0,123.96,124.35,123.75,123.76,33855.0
2020-01-30 12:00:00,123.83,124.06,123.61,123.68,22259.0,123.83,124.06,123.61,123.68,22259.0
2020-01-30 12:10:00,123.68,123.81,123.57,123.65,31015.0,123.68,123.81,123.57,123.65,31015.0
2020-01-30 12:20:00,123.65,123.73,122.98,123.1,36824.0,123.65,123.73,122.98,123.1,36824.0
2020-01-30 12:30:00,123.11,123.31,122.76,122.93,35232.0,123.11,123.31,122.76,122.93,35232.0
2020-01-30 12:40:00,122.93,123.16,122.8,122.88,32906.0,122.93,123.16,122.8,122.88,32906.0
2020-01-30 12:50:00,122.92,123.08,122.8,122.84,76600.0,122.92,123.08,122.8,122.84,76600.0
2020-01-30 13:00:00,122.87,122.92,122.58,122.63,54242.0,122.87,122.92,122.58,122.63,54242.0
2020-01-30 13:10:00,122.62,122.71,122.32,122.34,61987.0,122.62,122.71,122.32,122.34,61987.0
2020-01-30 13:20:00,122.36,122.66,122.36,122.53,39109.0,122.36,122.66,122.36,122.53,39109.0
2020-01-30 13:30:00,122.54,123.18,122.53,123.18,39993.0,122.54,123.18,122.53,123.18,39993.0
2020-01-30 13:40:00,123.15,123.18,122.76,122.83,22400.0,123.15,123.18,122.76,122.83,22400.0
2020-01-30 13:50:00,122.81,122.89,122.66,122.68,24228.0,122.81,122.89,122.66,122.68,24228.0
2020-01-30 14:00:00,122.73,122.97,122.66,122.97,23645.0,122.73,122.97,122.66,122.97,23645.0
2020-01-30 14:10:00,122.97,123.5,122.92,123.43,27863.0,122.97,123.5,122.92,123.43,27863.0
2020-01-30 14:20:00,123.41,123.74,123.4,123.58,18714.0,123.41,123.74,123.4,123.58,18714.0
2020-01-30 14:30:00,123.54,123.66,123.43,123.58,22746.0,123.54,123.66,123.43,123.58,22746.0
2020-01-30 14:40:00,123.61,124.22,123.32,123.96,46457.0,123.61,124.22,123.32,123.96,46457.0
2020-01-30 14:50:00,123.99,124.4,123.69,124.25,51609.0,123.99,124.4,123.69,124.25,51609.0
2020-01-30 15:00:00,124.32,124.74,124.2,124.45,31512.0,124.32,124.74,124.2,124.45,31512.0
2020-01-30 15:10:00,124.45,124.62,124.26,124.62,27381.0,124.45,124.62,124.26,124.62,27381.0
2020-01-30 15:20:00,124.59,124.79,124.53,124.76,42859.0,124.59,124.79,124.53,124.76,42859.0
2020-01-30 15:30:00,124.72,125.0,124.72,124.95,51213.0,124.72,125.0,124.72,124.95,51213.0
2020-01-30 15:40:00,124.94,125.66,124.9,125.57,84085.0,124.94,125.66,124.9,125.57,84085.0
2020-01-30 15:50:00,125.61,126.11,125.44,125.75,270733.0,125.61,126.11,125.44,125.75,270733.0
2020-01-31 09:30:00,123.19,123.62,122.31,123.36,314505.0,123.19,123.62,122.31,123.36,314505.0
2020-01-31 09:40:00,123.31,123.79,123.0,123.51,115100.0,123.31,123.79,123.0,123.51,115100.0
2020-01-31 09:50:00,123.52,123.61,122.88,122.89,52544.0,123.52,123.61,122.88,122.89,52544.0
2020-01-31 10:00:00,122.94,123.1,122.62,122.88,60793.0,122.94,123.1,122.62,122.88,60793.0
2020-01-31 10:10:00,122.95,123.17,122.52,123.01,104433.0,122.95,123.17,122.52,123.01,104433.0
2020-01-31 10:20:00,122.98,123.26,122.82,122.97,67218.0,122.98,123.26,122.82,122.97,67218.0
2020-01-31 10:30:00,122.97,123.19,122.72,122.84,44341.0,122.97,123.19,122.72,122.84,44341.0
2020-01-31 10:40:00,122.83,123.02,122.71,122.82,54375.0,122.83,123.02,122.71,122.82,54375.0
2020-01-31 10:50:00,122.78,122.92,122.62,122.65,82680.0,122.78,122.92,122.62,122.65,82680.0
2020-01-31 11:00:00,122.63,122.69,122.19,122.48,100118.0,122.63,122.69,122.19,122.48,100118.0
2020-01-31 11:10:00,122.48,122.78,122.23,122.58,90313.0,122.48,122.78,122.23,122.58,90313.0
2020-01-31 11:20:00,122.56,122.62,122.0,122.2,151418.0,122.56,122.62,122.0,122.2,151418.0
2020-01-31 11:30:00,122.2,122.62,122.18,122.37,162352.0,122.2,122.62,122.18,122.37,162352.0
2020-01-31 11:40:00,122.4,123.47,122.39,123.38,58470.0,122.4,123.47,122.39,123.38,58470.0
2020-01-31 11:50:00,123.34,123.66,123.17,123.4,37315.0,123.34,123.66,123.17,123.4,37315.0
2020-01-31 12:00:00,123.36,123.49,122.9,123.06,32959.0,123.36,123.49,122.9,123.06,32959.0
2020-01-31 12:10:00,123.09,123.18,122.73,122.87,46318.0,123.09,123.18,122.73,122.87,46318.0
2020-01-31 12:20:00,122.87,123.15,122.57,123.08,48972.0,122.87,123.15,122.57,123.08,48972.0
2020-01-31 12:30:00,123.05,123.07,122.6,122.72,23599.0,123.05,123.07,122.6,122.72,23599.0
2020-01-31 12:40:00,122.71,123.22,122.68,122.83,43735.0,122.71,123.22,122.68,122.83,43735.0
2020-01-31 12:50:00,122.81,123.1,122.64,122.97,33294.0,122.81,123.1,122.64,122.97,33294.0
2020-01-31 13:00:00,122.97,123.27,122.85,122.87,44065.0,122.97,123.27,122.85,122.87,44065.0
2020-01-31 13:10:00,122.88,122.91,122.7,122.86,45040.0,122.88,122.91,122.7,122.86,45040.0
2020-01-31 13:20:00,122.84,123.13,122.84,123.07,34505.0,122.84,123.13,122.84,123.07,34505.0
2020-01-31 13:30:00,123.07,123.07,122.65,122.89,58944.0,123.07,123.07,122.65,122.89,58944.0
2020-01-31 13:40:00,122.82,122.97,122.74,122.89,36564.0,122.82,122.97,122.74,122.89,36564.0
2020-01-31 13:50:00,122.87,122.93,122.7,122.77,48640.0,122.87,122.93,122.7,122.77,48640.0
2020-01-31 14:00:00,122.78,122.99,122.78,122.9,27312.0,122.78,122.99,122.78,122.9,27312.0
2020-01-31 14:10:00,122.93,123.11,122.79,123.09,32784.0,122.93,123.11,122.79,123.09,32784.0
2020-01-31 14:20:00,123.05,123.05,122.73,122.88,62901.0,123.05,123.05,122.73,122.88,62901.0
2020-01-31 14:30:00,122.86,123.42,122.83,123.22,24831.0,122.86,123.42,122.83,123.22,24831.0
2020-01-31 14:40:00,123.23,123.35,123.04,123.29,29262.0,123.23,123.35,123.04,123.29,29262.0
2020-01-31 14:50:00,123.32,123.63,123.27,123.47,41009.0,123.32,123.63,123.27,123.47,41009.0
2020-01-31 15:00:00,123.5,123.56,123.34,123.49,39952.0,123.5,123.56,123.34,123.49,39952.0
2020-01-31 15:10:00,123.49,123.57,123.33,123.39,51769.0,123.49,123.57,123.33,123.39,51769.0
2020-01-31 15:20:00,123.41,123.62,123.3,123.33,45775.0,123.41,123.62,123.3,123.33,45775.0
2020-01-31 15:30:00,123.34,123.47,123.22,123.43,57635.0,123.34,123.47,123.22,123.43,57635.0
2020-01-31 15:40:00,123.44,123.85,123.2,123.52,88611.0,123.44,123.85,123.2,123.52,88611.0
2020-01-31 15:50:00,123.51,123.88,123.48,123.49,290234.0,123.51,123.88,123.48,123.49,290234.0
2020-02-03 09:30:00,127.15,130.18,126.9,129.95,677885.0,127.15,130.18,126.9,129.95,677885.0
2020-02-03 09:40:00,129.91,131.49,129.0,131.44,386393.0,129.91,131.49,129.0,131.44,386393.0
2020-02-03 09:50:00,131.4,132.37,131.13,132.14,471169.0,131.4,132.37,131.13,132.14,471169.0
2020-02-03 10:00:00,132.14,133.27,132.05,132.8,334770.0,132.14,133.27,132.05,132.8,334770.0
2020-02-03 10:10:00,132.71,133.78,132.4,133.15,272411.0,132.71,133.78,132.4,133.15,272411.0
2020-02-03 10:20:00,133.16,133.23,131.95,131.97,201779.0,133.16,133.23,131.95,131.97,201779.0
2020-02-03 10:30:00,132.01,132.26,131.52,131.75,152628.0,132.01,132.26,131.52,131.75,152628.0
2020-02-03 10:40:00,131.75,131.77,130.18,130.36,226871.0,131.75,131.77,130.18,130.36,226871.0
2020-02-03 10:50:00,130.3,130.34,129.23,130.02,215678.0,130.3,130.34,129.23,130.02,215678.0
2020-02-03 11:00:00,130.08,130.23,129.51,129.83,134965.0,130.08,130.23,129.51,129.83,134965.0
2020-02-03 11:10:00,129.84,129.93,129.31,129.59,82994.0,129.84,129.93,129.31,129.59,82994.0
2020-02-03 11:20:00,129.59,129.75,129.24,129.48,95360.0,129.59,129.75,129.24,129.48,95360.0
2020-02-03 11:30:00,129.53,129.99,129.37,129.5,111819.0,129.53,129.99,129.37,129.5,111819.0
2020-02-03 11:40:00,129.54,129.78,128.75,129.22,231012.0,129.54,129.78,128.75,129.22,231012.0
2020-02-03 11:50:00,129.22,129.37,128.98,129.19,94151.0,129.22,129.37,128.98,129.19,94151.0
2020-02-03 12:00:00,129.2,130.17,129.12,130.06,124415.0,129.2,130.17,129.12,130.06,124415.0
2020-02-03 12:10:00,130.07,130.38,130.02,130.3,62178.0,130.07,130.38,130.02,130.3,62178.0
2020-02-03 12:20:00,130.31,130.76,130.28,130.43,66974.0,130.31,130.76,130.28,130.43,66974.0
2020-02-03 12:30:00,130.42,131.1,130.41,131.08,64393.0,130.42,131.1,130.41,131.08,64393.0
2020-02-03 12:40:00,131.11,131.32,130.84,131.18,107302.0,131.11,131.32,130.84,131.18,107302.0
2020-02-03 12:50:00,131.23,131.78,131.19,131.59,91125.0,131.23,131.78,131.19,131.59,91125.0
2020-02-03 13:00:00,131.62,131.7,131.08,131.28,90850.0,131.62,131.7,131.08,131.28,90850.0
2020-02-03 13:10:00,131.3,131.35,130.81,130.95,101308.0,131.3,131.35,130.81,130.95,101308.0
2020-02-03 13:20:00,130.96,131.31,130.95,131.04,61867.0,130.96,131.31,130.95,131.04,61867.0
2020-02-03 13:30:00,131.0,131.08,130.64,130.77,69221.0,131.0,131.08,130.64,130.77,69221.0
2020-02-03 13:40:00,130.74,130.75,130.25,130.75,47405.0,130.74,130.75,130.25,130.75,47405.0
2020-02-03 13:50:00,130.75,130.83,130.44,130.62,50407.0,130.75,130.83,130.44,130.62,50407.0
2020-02-03 14:00:00,130.57,130.73,130.37,130.52,57647.0,130.57,130.73,130.37,130.52,57647.0
2020-02-03 14:10:00,130.51,130.51,130.26,130.4,28957.0,130.51,130.51,130.26,130.4,28957.0
2020-02-03 14:20:00,130.39,130.7,130.38,130.53,65558.0,130.39,130.7,130.38,130.53,65558.0
2020-02-03 14:30:00,130.55,130.79,130.51,130.66,98465.0,130.55,130.79,130.51,130.66,98465.0
2020-02-03 14:40:00,130.69,130.82,130.56,130.7,55743.0,130.69,130.82,130.56,130.7,55743.0
2020-02-03 14:50:00,130.71,131.0,130.69,130.89,55378.0,130.71,131.0,130.69,130.89,55378.0
2020-02-03 15:00:00,130.9,131.21,130.88,131.04,51606.0,130.9,131.21,130.88,131.04,51606.0
2020-02-03 15:10:00,131.06,131.09,130.81,130.94,60772.0,131.06,131.09,130.81,130.94,60772.0
2020-02-03 15:20:00,130.9,131.21,130.88,131.19,60336.0,130.9,131.21,130.88,131.19,60336.0
2020-02-03 15:30:00,131.19,131.3,131.0,131.02,77472.0,131.19,131.3,131.0,131.02,77472.0
2020-02-03 15:40:00,131.03,131.19,130.77,130.79,118840.0,131.03,131.19,130.77,130.79,118840.0
2020-02-03 15:50:00,130.76,130.76,130.1,130.39,336867.0,130.76,130.76,130.1,130.39,336867.0
2020-02-04 09:30:00,134.7,134.95,132.07,132.5,388426.0,134.7,134.95,132.07,132.5,388426.0
2020-02-04 09:40:00,132.55,133.8,132.5,133.57,144762.0,132.55,133.8,132.5,133.57,144762.0
2020-02-04 09:50:00,133.59,133.72,132.6,133.28,134675.0,133.59,133.72,132.6,133.28,134675.0
2020-02-04 10:00:00,133.28,133.77,132.92,133.75,125293.0,133.28,133.77,132.92,133.75,125293.0
2020-02-04 10:10:00,133.76,133.83,132.55,132.94,122157.0,133.76,133.83,132.55,132.94,122157.0
2020-02-04 10:20:00,133.0,133.76,132.62,133.73,96205.0,133.0,133.76,132.62,133.73,96205.0
2020-02-04 10:30:00,133.73,134.16,133.69,133.85,90403.0,133.73,134.16,133.69,133.85,90403.0
2020-02-04 10:40:00,133.98,134.07,133.34,133.5,63262.0,133.98,134.07,133.34,133.5,63262.0
2020-02-04 10:50:00,133.44,133.5,133.01,133.08,38101.0,133.44,133.5,133.01,133.08,38101.0
2020-02-04 11:00:00,133.11,133.16,132.65,132.81,48336.0,133.11,133.16,132.65,132.81,48336.0
2020-02-04 11:10:00,132.82,133.13,132.65,133.08,66656.0,132.82,133.13,132.65,133.08,66656.0
2020-02-04 11:20:00,133.11,133.22,132.57,132.66,44091.0,133.11,133.22,132.57,132.66,44091.0
2020-02-04 11:30:00,132.66,132.94,132.56,132.91,44128.0,132.66,132.94,132.56,132.91,44128.0
2020-02-04 11:40:00,132.91,133.33,132.78,133.01,63065.0,132.91,133.33,132.78,133.01,63065.0
2020-02-04 11:50:00,133.02,133.1,132.67,133.02,31500.0,133.02,133.1,132.67,133.02,31500.0
2020-02-04 12:00:00,133.03,133.19,132.92,133.04,38689.0,133.03,133.19,132.92,133.04,38689.0
2020-02-04 12:10:00,133.05,133.34,132.99,133.09,41448.0,133.05,133.34,132.99,133.09,41448.0
2020-02-04 12:20:00,133.08,133.38,133.01,133.12,40569.0,133.08,133.38,133.01,133.12,40569.0
2020-02-04 12:30:00,133.12,133.13,132.7,132.71,38256.0,133.12,133.13,132.7,132.71,38256.0
2020-02-04 12:40:00,132.78,132.78,132.42,132.43,48424.0,132.78,132.78,132.42,132.43,48424.0
2020-02-04 12:50:00,132.5,132.56,132.08,132.22,40227.0,132.5,132.56,132.08,132.22,40227.0
2020-02-04 13:00:00,132.27,132.29,131.73,131.86,51212.0,132.27,132.29,131.73,131.86,51212.0
2020-02-04 13:10:00,131.87,132.02,131.33,131.4,82941.0,131.87,132.02,131.33,131.4,82941.0
2020-02-04 13:20:00,131.37,131.6,131.16,131.34,61601.0,131.37,131.6,131.16,131.34,61601.0
2020-02-04 13:30:00,131.38,131.76,131.38,131.45,23019.0,131.38,131.76,131.38,131.45,23019.0
2020-02-04 13:40:00,131.5,131.71,131.4,131.61,22042.0,131.5,131.71,131.4,131.61,22042.0
2020-02-04 13:50:00,131.61,131.7,131.43,131.66,22269.0,131.61,131.7,131.43,131.66,22269.0
2020-02-04 14:00:00,131.66,131.94,131.62,131.94,25690.0,131.66,131.94,131.62,131.94,25690.0
2020-02-04 14:10:00,131.85,131.9,131.51,131.57,27747.0,131.85,131.9,131.51,131.57,27747.0
2020-02-04 14:20:00,131.56,131.59,131.34,131.44,21927.0,131.56,131.59,131.34,131.44,21927.0
2020-02-04 14:30:00,131.46,131.59,131.33,131.5,17970.0,131.46,131.59,131.33,131.5,17970.0
2020-02-04 14:40:00,131.51,131.79,131.51,131.65,15731.0,131.51,131.79,131.51,131.65,15731.0
2020-02-04 14:50:00,131.67,131.83,131.51,131.55,22632.0,131.67,131.83,131.51,131.55,22632.0
2020-02-04 15:00:00,131.56,131.61,131.46,131.57,20077.0,131.56,131.61,131.46,131.57,20077.0
2020-02-04 15:10:00,131.58,131.72,131.41,131.53,24530.0,131.58,131.72,131.41,131.53,24530.0
2020-02-04 15:20:00,131.53,131.71,131.49,131.63,24819.0,131.53,131.71,131.49,131.63,24819.0
2020-02-04 15:30:00,131.63,131.71,131.34,131.34,38421.0,131.63,131.71,131.34,131.34,38421.0
2020-02-04 15:40:00,131.34,131.58,131.26,131.48,58206.0,131.34,131.58,131.26,131.48,58206.0
2020-02-04 15:50:00,131.51,131.51,131.11,131.44,267327.0,131.51,131.51,131.11,131.44,267327.0
2020-02-05 09:30:00,134.2,134.58,131.67,132.67,337370.0,134.2,134.58,131.67,132.67,337370.0
2020-02-05 09:40:00,132.72,132.74,131.38,131.76,185609.0,132.72,132.74,131.38,131.76,185609.0
2020-02-05 09:50:00,131.72,131.8,130.92,131.39,155434.0,131.72,131.8,130.92,131.39,155434.0
2020-02-05 10:00:00,131.4,132.01,130.33,130.52,119937.0,131.4,132.01,130.33,130.52,119937.0
2020-02-05 10:10:00,130.57,130.57,129.46,129.7,122103.0,130.57,130.57,129.46,129.7,122103.0
2020-02-05 10:20:00,129.77,130.43,129.77,130.03,77417.0,129.77,130.43,129.77,130.03,77417.0
2020-02-05 10:30:00,129.9,130.7,129.6,130.02,83736.0,129.9,130.7,129.6,130.02,83736.0
2020-02-05 10:40:00,130.05,130.27,129.67,130.22,49383.0,130.05,130.27,129.67,130.22,49383.0
2020-02-05 10:50:00,130.12,130.72,129.8,130.48,65903.0,130.12,130.72,129.8,130.48,65903.0
2020-02-05 11:00:00,130.44,130.75,130.27,130.65,31272.0,130.44,130.75,130.27,130.65,31272.0
2020-02-05 11:10:00,130.6,131.11,130.58,130.85,31374.0,130.6,131.11,130.58,130.85,31374.0
2020-02-05 11:20:00,130.82,131.3,130.76,131.3,34716.0,130.82,131.3,130.76,131.3,34716.0
2020-02-05 11:30:00,131.25,131.29,130.88,131.0,33988.0,131.25,131.29,130.88,131.0,33988.0
2020-02-05 11:40:00,130.94,131.12,130.66,131.12,39037.0,130.94,131.12,130.66,131.12,39037.0
2020-02-05 11:50:00,131.09,131.44,130.97,131.41,41151.0,131.09,131.44,130.97,131.41,41151.0
2020-02-05 12:00:00,131.43,131.6,131.19,131.58,42559.0,131.43,131.6,131.19,131.58,42559.0
2020-02-05 12:10:00,131.54,131.84,131.53,131.67,43543.0,131.54,131.84,131.53,131.67,43543.0
2020-02-05 12:20:00,131.66,131.78,131.34,131.38,24104.0,131.66,131.78,131.34,131.38,24104.0
2020-02-05 12:30:00,131.39,131.62,131.18,131.44,59141.0,131.39,131.62,131.18,131.44,59141.0
2020-02-05 12:40:00,131.42,131.43,131.04,131.11,17954.0,131.42,131.43,131.04,131.11,17954.0
2020-02-05 12:50:00,131.09,131.15,130.85,130.85,29630.0,131.09,131.15,130.85,130.85,29630.0
2020-02-05 13:00:00,130.91,130.97,130.63,130.76,23120.0,130.91,130.97,130.63,130.76,23120.0
2020-02-05 13:10:00,130.75,131.07,130.65,130.73,57019.0,130.75,131.07,130.65,130.73,57019.0
2020-02-05 13:20:00,130.78,130.85,130.5,130.7,23880.0,130.78,130.85,130.5,130.7,23880.0
2020-02-05 13:30:00,130.64,130.89,130.61,130.83,32124.0,130.64,130.89,130.61,130.83,32124.0
2020-02-05 13:40:00,130.8,130.9,130.62,130.75,29314.0,130.8,130.9,130.62,130.75,29314.0
2020-02-05 13:50:00,130.82,130.82,130.18,130.3,29215.0,130.82,130.82,130.18,130.3,29215.0
2020-02-05 14:00:00,130.29,130.41,130.03,130.12,31941.0,130.29,130.41,130.03,130.12,31941.0
2020-02-05 14:10:00,130.14,130.56,130.05,130.47,29039.0,130.14,130.56,130.05,130.47,29039.0
2020-02-05 14:20:00,130.49,130.74,130.36,130.52,31709.0,130.49,130.74,130.36,130.52,31709.0
2020-02-05 14:30:00,130.53,130.73,130.36,130.7,37899.0,130.53,130.73,130.36,130.7,37899.0
2020-02-05 14:40:00,130.62,130.9,130.62,130.8,25465.0,130.62,130.9,130.62,130.8,25465.0
2020-02-05 14:50:00,130.85,131.02,130.76,130.83,28797.0,130.85,131.02,130.76,130.83,28797.0
2020-02-05 15:00:00,130.93,131.11,130.83,130.86,26165.0,130.93,131.11,130.83,130.86,26165.0
2020-02-05 15:10:00,130.86,130.9,130.66,130.75,46571.0,130.86,130.9,130.66,130.75,46571.0
2020-02-05 15:20:00,130.74,130.78,130.41,130.61,37203.0,130.74,130.78,130.41,130.61,37203.0
2020-02-05 15:30:00,130.58,130.73,130.47,130.7,45272.0,130.58,130.73,130.47,130.7,45272.0
2020-02-05 15:40:00,130.69,130.98,130.68,130.9,64409.0,130.69,130.98,130.68,130.9,64409.0
2020-02-05 15:50:00,130.92,130.92,130.51,130.73,159271.0,130.92,130.92,130.51,130.73,159271.0
2020-02-06 09:30:00,132.25,132.61,130.63,131.0,201364.0,132.25,132.61,130.63,131.0,201364.0
2020-02-06 09:40:00,130.94,131.29,130.34,131.14,96439.0,130.94,131.29,130.34,131.14,96439.0
2020-02-06 09:50:00,131.12,132.45,130.94,132.43,71907.0,131.12,132.45,130.94,132.43,71907.0
2020-02-06 10:00:00,132.45,132.82,132.16,132.48,82136.0,132.45,132.82,132.16,132.48,82136.0
2020-02-06 10:10:00,132.45,132.46,131.44,131.69,69283.0,132.45,132.46,131.44,131.69,69283.0
2020-02-06 10:20:00,131.68,132.17,131.35,132.0,64825.0,131.68,132.17,131.35,132.0,64825.0
2020-02-06 10:30:00,132.0,132.49,131.84,132.4,26441.0,132.0,132.49,131.84,132.4,26441.0
2020-02-06 10:40:00,132.46,132.59,132.17,132.33,29378.0,132.46,132.59,132.17,132.33,29378.0
2020-02-06 10:50:00,132.32,132.7,132.32,132.49,51995.0,132.32,132.7,132.32,132.49,51995.0
2020-02-06 11:00:00,132.52,132.55,132.0,132.51,47774.0,132.52,132.55,132.0,132.51,47774.0
2020-02-06 11:10:00,132.57,132.81,132.44,132.77,29499.0,132.57,132.81,132.44,132.77,29499.0
2020-02-06 11:20:00,132.72,133.19,132.72,132.88,78792.0,132.72,133.19,132.72,132.88,78792.0
2020-02-06 11:30:00,132.86,133.0,132.63,132.89,40544.0,132.86,133.0,132.63,132.89,40544.0
2020-02-06 11:40:00,132.89,132.92,132.32,132.71,28345.0,132.89,132.92,132.32,132.71,28345.0
2020-02-06 11:50:00,132.68,133.12,132.64,133.11,30006.0,132.68,133.12,132.64,133.11,30006.0
2020-02-06 12:00:00,133.08,133.71,133.07,133.52,44280.0,133.08,133.71,133.07,133.52,44280.0
2020-02-06 12:10:00,133.54,133.56,133.21,133.45,35514.0,133.54,133.56,133.21,133.45,35514.0
2020-02-06 12:20:00,133.48,133.66,133.4,133.45,27052.0,133.48,133.66,133.4,133.45,27052.0
2020-02-06 12:30:00,133.42,133.55,133.35,133.48,16722.0,133.42,133.55,133.35,133.48,16722.0
2020-02-06 12:40:00,133.49,133.74,133.39,133.42,19105.0,133.49,133.74,133.39,133.42,19105.0
2020-02-06 12:50:00,133.37,133.67,133.32,133.67,25624.0,133.37,133.67,133.32,133.67,25624.0
2020-02-06 13:00:00,133.68,133.7,133.31,133.44,20010.0,133.68,133.7,133.31,133.44,20010.0
2020-02-06 13:10:00,133.42,133.45,133.1,133.2,26198.0,133.42,133.45,133.1,133.2,26198.0
2020-02-06 13:20:00,133.17,133.18,132.98,133.0,18742.0,133.17,133.18,132.98,133.0,18742.0
2020-02-06 13:30:00,133.0,133.11,132.75,132.76,31696.0,133.0,133.11,132.75,132.76,31696.0
2020-02-06 13:40:00,132.75,133.0,132.71,132.93,28549.0,132.75,133.0,132.71,132.93,28549.0
2020-02-06 13:50:00,132.93,133.22,132.88,133.16,59082.0,132.93,133.22,132.88,133.16,59082.0
2020-02-06 14:00:00,133.17,133.17,132.82,132.92,25228.0,133.17,133.17,132.82,132.92,25228.0
2020-02-06 14:10:00,132.9,132.94,132.51,132.53,28580.0,132.9,132.94,132.51,132.53,28580.0
2020-02-06 14:20:00,132.53,132.86,132.53,132.81,20855.0,132.53,132.86,132.53,132.81,20855.0
2020-02-06 14:30:00,132.87,132.96,132.79,132.83,19271.0,132.87,132.96,132.79,132.83,19271.0
2020-02-06 14:40:00,132.81,132.89,132.75,132.89,15884.0,132.81,132.89,132.75,132.89,15884.0
2020-02-06 14:50:00,132.87,132.93,132.63,132.63,21407.0,132.87,132.93,132.63,132.63,21407.0
2020-02-06 15:00:00,132.68,132.85,132.62,132.84,22523.0,132.68,132.85,132.62,132.84,22523.0
2020-02-06 15:10:00,132.83,132.83,132.67,132.69,15431.0,132.83,132.83,132.67,132.69,15431.0
2020-02-06 15:20:00,132.72,132.98,132.69,132.94,29969.0,132.72,132.98,132.69,132.94,29969.0
2020-02-06 15:30:00,132.91,133.19,132.82,133.1,65262.0,132.91,133.19,132.82,133.1,65262.0
2020-02-06 15:40:00,133.12,133.16,132.76,132.87,65305.0,133.12,133.16,132.76,132.87,65305.0
2020-02-06 15:50:00,132.89,133.22,132.8,133.18,200454.0,132.89,133.22,132.8,133.18,200454.0
2020-02-07 09:30:00,131.02,131.84,130.74,131.3,136080.0,131.02,131.84,130.74,131.3,136080.0
2020-02-07 09:40:00,131.26,131.56,130.91,131.21,65133.0,131.26,131.56,130.91,131.21,65133.0
2020-02-07 09:50:00,131.27,131.39,130.81,130.87,41743.0,131.27,131.39,130.81,130.87,41743.0
2020-02-07 10:00:00,130.93,130.94,129.92,130.12,91515.0,130.93,130.94,129.92,130.12,91515.0
2020-02-07 10:10:00,130.11,130.5,130.0,130.33,36445.0,130.11,130.5,130.0,130.33,36445.0
2020-02-07 10:20:00,130.31,130.78,130.31,130.53,56101.0,130.31,130.78,130.31,130.53,56101.0
2020-02-07 10:30:00,130.53,130.64,130.16,130.26,124498.0,130.53,130.64,130.16,130.26,124498.0
2020-02-07 10:40:00,130.26,130.32,129.7,129.9,160663.0,130.26,130.32,129.7,129.9,160663.0
2020-02-07 10:50:00,129.95,130.39,129.9,130.16,86191.0,129.95,130.39,129.9,130.16,86191.0
2020-02-07 11:00:00,130.14,130.89,129.94,130.75,111829.0,130.14,130.89,129.94,130.75,111829.0
2020-02-07 11:10:00,130.73,130.83,130.37,130.58,63058.0,130.73,130.83,130.37,130.58,63058.0
2020-02-07 11:20:00,130.58,131.16,130.58,130.99,58389.0,130.58,131.16,130.58,130.99,58389.0
2020-02-07 11:30:00,130.93,131.18,130.9,130.96,38827.0,130.93,131.18,130.9,130.96,38827.0
2020-02-07 11:40:00,130.9,131.09,130.54,130.71,25733.0,130.9,131.09,130.54,130.71,25733.0
2020-02-07 11:50:00,130.69,130.93,130.67,130.92,19062.0,130.69,130.93,130.67,130.92,19062.0
2020-02-07 12:00:00,130.87,130.91,130.7,130.84,25428.0,130.87,130.91,130.7,130.84,25428.0
2020-02-07 12:10:00,130.82,131.1,130.78,131.09,20868.0,130.82,131.1,130.78,131.09,20868.0
2020-02-07 12:20:00,131.06,131.14,130.94,131.12,38669.0,131.06,131.14,130.94,131.12,38669.0
2020-02-07 12:30:00,131.06,131.06,130.49,130.65,33421.0,131.06,131.06,130.49,130.65,33421.0
2020-02-07 12:40:00,130.61,130.65,130.41,130.59,21449.0,130.61,130.65,130.41,130.59,21449.0
2020-02-07 12:50:00,130.58,130.85,130.58,130.75,10463.0,130.58,130.85,130.58,130.75,10463.0
2020-02-07 13:00:00,130.79,130.93,130.72,130.81,20032.0,130.79,130.93,130.72,130.81,20032.0
2020-02-07 13:10:00,130.84,130.93,130.77,130.91,18055.0,130.84,130.93,130.77,130.91,18055.0
2020-02-07 13:20:00,130.9,131.11,130.89,131.1,8501.0,130.9,131.11,130.89,131.1,8501.0
2020-02-07 13:30:00,131.1,131.17,130.86,130.94,26566.0,131.1,131.17,130.86,130.94,26566.0
2020-02-07 13:40:00,130.95,131.1,130.8,130.81,13834.0,130.95,131.1,130.8,130.81,13834.0
2020-02-07 13:50:00,130.8,130.83,130.56,130.62,15976.0,130.8,130.83,130.56,130.62,15976.0
2020-02-07 14:00:00,130.61,130.73,130.45,130.6,27848.0,130.61,130.73,130.45,130.6,27848.0
2020-02-07 14:10:00,130.64,130.88,130.6,130.75,17512.0,130.64,130.88,130.6,130.75,17512.0
2020-02-07 14:20:00,130.75,130.77,130.52,130.75,48634.0,130.75,130.77,130.52,130.75,48634.0
2020-02-07 14:30:00,130.75,130.81,130.65,130.69,48326.0,130.75,130.81,130.65,130.69,48326.0
2020-02-07 14:40:00,130.67,131.04,130.67,130.92,17870.0,130.67,131.04,130.67,130.92,17870.0
2020-02-07 14:50:00,130.89,130.97,130.71,130.92,22988.0,130.89,130.97,130.71,130.92,22988.0
2020-02-07 15:00:00,130.96,130.96,130.71,130.81,54777.0,130.96,130.96,130.71,130.81,54777.0
2020-02-07 15:10:00,130.81,130.9,130.68,130.83,39706.0,130.81,130.9,130.68,130.83,39706.0
2020-02-07 15:20:00,130.79,130.81,130.51,130.79,51008.0,130.79,130.81,130.51,130.79,51008.0
2020-02-07 15:30:00,130.78,130.87,130.63,130.81,57907.0,130.78,130.87,130.63,130.81,57907.0
2020-02-07 15:40:00,130.79,130.91,130.76,130.88,64015.0,130.79,130.91,130.76,130.88,64015.0
2020-02-07 15:50:00,130.9,130.99,130.83,130.98,162839.0,130.9,130.99,130.83,130.98,162839.0
2020-02-10 09:30:00,129.26,131.11,129.2,130.57,225942.0,129.26,131.11,129.2,130.57,225942.0
2020-02-10 09:40:00,130.54,131.06,130.18,130.29,100236.0,130.54,131.06,130.18,130.29,100236.0
2020-02-10 09:50:00,130.3,130.64,130.02,130.18,94807.0,130.3,130.64,130.02,130.18,94807.0
2020-02-10 10:00:00,130.18,130.72,130.12,130.72,54950.0,130.18,130.72,130.12,130.72,54950.0
2020-02-10 10:10:00,130.67,131.25,130.56,131.04,71096.0,130.67,131.25,130.56,131.04,71096.0
2020-02-10 10:20:00,131.05,131.1,130.45,130.55,32339.0,131.05,131.1,130.45,130.55,32339.0
2020-02-10 10:30:00,130.57,130.77,130.28,130.74,34017.0,130.57,130.77,130.28,130.74,34017.0
2020-02-10 10:40:00,130.72,130.72,130.3,130.58,95042.0,130.72,130.72,130.3,130.58,95042.0
2020-02-10 10:50:00,130.58,130.91,130.45,130.75,43171.0,130.58,130.91,130.45,130.75,43171.0
2020-02-10 11:00:00,130.79,130.8,130.48,130.72,44270.0,130.79,130.8,130.48,130.72,44270.0
2020-02-10 11:10:00,130.74,130.74,130.56,130.7,18196.0,130.74,130.74,130.56,130.7,18196.0
2020-02-10 11:20:00,130.71,130.85,130.59,130.83,22236.0,130.71,130.85,130.59,130.83,22236.0
2020-02-10 11:30:00,130.82,130.98,130.59,130.8,27447.0,130.82,130.98,130.59,130.8,27447.0
2020-02-10 11:40:00,130.84,131.1,130.79,131.05,26387.0,130.84,131.1,130.79,131.05,26387.0
2020-02-10 11:50:00,131.05,131.08,130.86,130.87,19783.0,131.05,131.08,130.86,130.87,19783.0
2020-02-10 12:00:00,130.88,130.88,130.76,130.85,28131.0,130.88,130.88,130.76,130.85,28131.0
2020-02-10 12:10:00,130.83,131.03,130.67,131.03,26879.0,130.83,131.03,130.67,131.03,26879.0
2020-02-10 12:20:00,131.05,131.1,130.98,131.04,15195.0,131.05,131.1,130.98,131.04,15195.0
2020-02-10 12:30:00,131.05,131.05,130.79,130.86,22328.0,131.05,131.05,130.79,130.86,22328.0
2020-02-10 12:40:00,130.91,131.09,130.82,130.86,14433.0,130.91,131.09,130.82,130.86,14433.0
2020-02-10 12:50:00,130.84,131.09,130.81,131.04,22291.0,130.84,131.09,130.81,131.04,22291.0
2020-02-10 13:00:00,131.02,131.69,130.97,131.55,41476.0,131.02,131.69,130.97,131.55,41476.0
2020-02-10 13:10:00,131.58,131.69,130.88,131.47,35410.0,131.58,131.69,130.88,131.47,35410.0
2020-02-10 13:20:00,131.47,131.58,131.43,131.48,22024.0,131.47,131.58,131.43,131.48,22024.0
2020-02-10 13:30:00,131.49,131.55,131.41,131.5,19201.0,131.49,131.55,131.41,131.5,19201.0
2020-02-10 13:40:00,131.5,131.51,131.15,131.24,18975.0,131.5,131.51,131.15,131.24,18975.0
2020-02-10 13:50:00,131.24,131.34,131.06,131.06,40203.0,131.24,131.34,131.06,131.06,40203.0
2020-02-10 14:00:00,131.09,131.09,130.89,130.91,19989.0,131.09,131.09,130.89,130.91,19989.0
2020-02-10 14:10:00,130.92,131.29,130.92,131.15,22118.0,130.92,131.29,130.92,131.15,22118.0
2020-02-10 14:20:00,131.15,131.16,130.99,131.06,16350.0,131.15,131.16,130.99,131.06,16350.0
2020-02-10 14:30:00,131.06,131.1,130.96,131.07,16017.0,131.06,131.1,130.96,131.07,16017.0
2020-02-10 14:40:00,131.03,131.07,130.97,131.01,19349.0,131.03,131.07,130.97,131.01,19349.0
2020-02-10 14:50:00,131.01,131.2,131.01,131.16,23345.0,131.01,131.2,131.01,131.16,23345.0
2020-02-10 15:00:00,131.15,131.43,131.06,131.26,21116.0,131.15,131.43,131.06,131.26,21116.0
2020-02-10 15:10:00,131.26,131.3,131.0,131.15,29759.0,131.26,131.3,131.0,131.15,29759.0
2020-02-10 15:20:00,131.11,131.23,131.03,131.09,28833.0,131.11,131.23,131.03,131.09,28833.0
2020-02-10 15:30:00,131.09,131.17,130.91,131.04,47659.0,131.09,131.17,130.91,131.04,47659.0
2020-02-10 15:40:00,131.05,131.06,130.92,130.97,45218.0,131.05,131.06,130.92,130.97,45218.0
2020-02-10 15:50:00,130.96,131.17,130.62,131.05,241804.0,130.96,131.17,130.62,131.05,241804.0
2020-02-11 09:30:00,133.45,134.0,132.76,133.1,270923.0,133.45,134.0,132.76,133.1,270923.0
2020-02-11 09:40:00,133.1,134.73,132.72,134.48,164410.0,133.1,134.73,132.72,134.48,164410.0
2020-02-11 09:50:00,134.57,135.21,134.17,134.99,159980.0,134.57,135.21,134.17,134.99,159980.0
2020-02-11 10:00:00,134.92,136.29,134.91,136.03,137397.0,134.92,136.29,134.91,136.03,137397.0
2020-02-11 10:10:00,136.04,136.39,135.73,136.39,104256.0,136.04,136.39,135.73,136.39,104256.0
2020-02-11 10:20:00,136.38,136.78,136.23,136.59,116897.0,136.38,136.78,136.23,136.59,116897.0
2020-02-11 10:30:00,136.55,136.78,136.03,136.13,79976.0,136.55,136.78,136.03,136.13,79976.0
2020-02-11 10:40:00,136.13,136.24,135.71,135.8,63818.0,136.13,136.24,135.71,135.8,63818.0
2020-02-11 10:50:00,135.79,136.24,135.7,136.24,66083.0,135.79,136.24,135.7,136.24,66083.0
2020-02-11 11:00:00,136.19,136.74,136.1,136.64,75272.0,136.19,136.74,136.1,136.64,75272.0
2020-02-11 11:10:00,136.64,136.82,136.2,136.5,70182.0,136.64,136.82,136.2,136.5,70182.0
2020-02-11 11:20:00,136.55,136.56,135.89,136.08,55392.0,136.55,136.56,135.89,136.08,55392.0
2020-02-11 11:30:00,136.05,136.13,135.26,135.29,54716.0,136.05,136.13,135.26,135.29,54716.0
2020-02-11 11:40:00,135.24,135.41,135.01,135.12,57929.0,135.24,135.41,135.01,135.12,57929.0
2020-02-11 11:50:00,135.12,135.12,134.71,134.9,72032.0,135.12,135.12,134.71,134.9,72032.0
2020-02-11 12:00:00,134.88,134.96,134.73,134.74,43570.0,134.88,134.96,134.73,134.74,43570.0
2020-02-11 12:10:00,134.72,134.98,134.71,134.89,43147.0,134.72,134.98,134.71,134.89,43147.0
2020-02-11 12:20:00,134.91,135.3,134.73,135.11,37515.0,134.91,135.3,134.73,135.11,37515.0
2020-02-11 12:30:00,135.14,135.18,134.95,135.08,22915.0,135.14,135.18,134.95,135.08,22915.0
2020-02-11 12:40:00,135.06,135.28,135.06,135.22,21919.0,135.06,135.28,135.06,135.22,21919.0
2020-02-11 12:50:00,135.22,135.5,135.07,135.41,34158.0,135.22,135.5,135.07,135.41,34158.0
2020-02-11 13:00:00,135.41,135.54,135.35,135.4,28667.0,135.41,135.54,135.35,135.4,28667.0
2020-02-11 13:10:00,135.42,135.44,135.05,135.25,23284.0,135.42,135.44,135.05,135.25,23284.0
2020-02-11 13:20:00,135.26,135.47,135.22,135.47,24317.0,135.26,135.47,135.22,135.47,24317.0
2020-02-11 13:30:00,135.45,135.47,135.28,135.31,20094.0,135.45,135.47,135.28,135.31,20094.0
2020-02-11 13:40:00,135.29,135.43,135.19,135.19,23967.0,135.29,135.43,135.19,135.19,23967.0
2020-02-11 13:50:00,135.17,135.2,134.3,134.33,51747.0,135.17,135.2,134.3,134.33,51747.0
2020-02-11 14:00:00,134.34,134.5,133.91,134.26,56834.0,134.34,134.5,133.91,134.26,56834.0
2020-02-11 14:10:00,134.27,134.57,134.23,134.47,48238.0,134.27,134.57,134.23,134.47,48238.0
2020-02-11 14:20:00,134.48,134.51,133.93,134.21,31365.0,134.48,134.51,133.93,134.21,31365.0
2020-02-11 14:30:00,134.2,134.34,134.02,134.31,21337.0,134.2,134.34,134.02,134.31,21337.0
2020-02-11 14:40:00,134.31,134.53,134.18,134.44,28273.0,134.31,134.53,134.18,134.44,28273.0
2020-02-11 14:50:00,134.46,134.63,134.2,134.31,30767.0,134.46,134.63,134.2,134.31,30767.0
2020-02-11 15:00:00,134.31,134.41,133.87,133.94,29969.0,134.31,134.41,133.87,133.94,29969.0
2020-02-11 15:10:00,133.92,134.04,133.6,133.62,47025.0,133.92,134.04,133.6,133.62,47025.0
2020-02-11 15:20:00,133.64,133.98,133.6,133.97,33919.0,133.64,133.98,133.6,133.97,33919.0
2020-02-11 15:30:00,133.98,134.17,133.74,134.12,50492.0,133.98,134.17,133.74,134.12,50492.0
2020-02-11 15:40:00,134.14,134.37,133.95,133.95,59394.0,134.14,134.37,133.95,133.95,59394.0
2020-02-11 15:50:00,133.95,134.19,133.84,134.0,232822.0,133.95,134.19,133.84,134.0,232822.0
2020-02-12 09:30:00,136.73,137.56,134.66,134.98,308952.0,136.73,137.56,134.66,134.98,308952.0
2020-02-12 09:40:00,134.96,136.35,134.77,135.98,78652.0,134.96,136.35,134.77,135.98,78652.0
2020-02-12 09:50:00,135.93,135.94,135.18,135.88,57448.0,135.93,135.94,135.18,135.88,57448.0
2020-02-12 10:00:00,135.85,136.3,135.61,136.3,101765.0,135.85,136.3,135.61,136.3,101765.0
2020-02-12 10:10:00,136.31,136.58,136.05,136.29,96210.0,136.31,136.58,136.05,136.29,96210.0
2020-02-12 10:20:00,136.29,136.78,136.16,136.78,91552.0,136.29,136.78,136.16,136.78,91552.0
2020-02-12 10:30:00,136.77,137.25,136.56,137.25,84071.0,136.77,137.25,136.56,137.25,84071.0
2020-02-12 10:40:00,137.24,137.8,137.15,137.41,99591.0,137.24,137.8,137.15,137.41,99591.0
2020-02-12 10:50:00,137.42,138.1,137.3,137.64,138192.0,137.42,138.1,137.3,137.64,138192.0
2020-02-12 11:00:00,137.62,137.85,137.38,137.84,50707.0,137.62,137.85,137.38,137.84,50707.0
2020-02-12 11:10:00,137.85,137.89,137.39,137.68,79416.0,137.85,137.89,137.39,137.68,79416.0
2020-02-12 11:20:00,137.68,137.86,137.6,137.68,56554.0,137.68,137.86,137.6,137.68,56554.0
2020-02-12 11:30:00,137.68,137.71,137.17,137.24,31091.0,137.68,137.71,137.17,137.24,31091.0
2020-02-12 11:40:00,137.23,137.68,137.14,137.61,31810.0,137.23,137.68,137.14,137.61,31810.0
2020-02-12 11:50:00,137.64,137.7,137.39,137.7,31163.0,137.64,137.7,137.39,137.7,31163.0
2020-02-12 12:00:00,137.72,138.23,137.72,138.13,57951.0,137.72,138.23,137.72,138.13,57951.0
2020-02-12 12:10:00,138.15,138.15,137.57,137.77,28595.0,138.15,138.15,137.57,137.77,28595.0
2020-02-12 12:20:00,137.73,137.94,137.65,137.91,16413.0,137.73,137.94,137.65,137.91,16413.0
2020-02-12 12:30:00,137.89,138.04,137.69,137.93,26029.0,137.89,138.04,137.69,137.93,26029.0
2020-02-12 12:40:00,137.99,138.25,137.93,138.09,20736.0,137.99,138.25,137.93,138.09,20736.0
2020-02-12 12:50:00,138.15,138.25,137.69,137.92,35969.0,138.15,138.25,137.69,137.92,35969.0
2020-02-12 13:00:00,137.92,138.12,137.9,138.0,18293.0,137.92,138.12,137.9,138.0,18293.0
2020-02-12 13:10:00,138.01,138.01,137.78,137.86,11560.0,138.01,138.01,137.78,137.86,11560.0
2020-02-12 13:20:00,137.85,138.01,137.74,137.98,19705.0,137.85,138.01,137.74,137.98,19705.0
2020-02-12 13:30:00,138.0,138.26,137.97,138.15,27387.0,138.0,138.26,137.97,138.15,27387.0
2020-02-12 13:40:00,138.19,138.22,138.0,138.11,58716.0,138.19,138.22,138.0,138.11,58716.0
2020-02-12 13:50:00,138.11,138.34,138.06,138.25,32304.0,138.11,138.34,138.06,138.25,32304.0
2020-02-12 14:00:00,138.3,138.5,138.11,138.22,46697.0,138.3,138.5,138.11,138.22,46697.0
2020-02-12 14:10:00,138.14,138.29,137.85,137.85,27127.0,138.14,138.29,137.85,137.85,27127.0
2020-02-12 14:20:00,137.82,137.93,137.65,137.73,34783.0,137.82,137.93,137.65,137.73,34783.0
2020-02-12 14:30:00,137.74,138.16,137.73,138.01,41651.0,137.74,138.16,137.73,138.01,41651.0
2020-02-12 14:40:00,138.01,138.14,137.95,137.96,43391.0,138.01,138.14,137.95,137.96,43391.0
2020-02-12 14:50:00,137.99,138.04,137.72,137.93,45000.0,137.99,138.04,137.72,137.93,45000.0
2020-02-12 15:00:00,137.98,138.12,137.71,137.73,65858.0,137.98,138.12,137.71,137.73,65858.0
2020-02-12 15:10:00,137.73,137.77,137.52,137.67,53120.0,137.73,137.77,137.52,137.67,53120.0
2020-02-12 15:20:00,137.67,137.87,137.63,137.87,45102.0,137.67,137.87,137.63,137.87,45102.0
2020-02-12 15:30:00,137.89,137.96,137.72,137.81,39689.0,137.89,137.96,137.72,137.81,39689.0
2020-02-12 15:40:00,137.82,138.14,137.77,138.14,84842.0,137.82,138.14,137.77,138.14,84842.0
2020-02-12 15:50:00,138.15,138.15,137.43,137.45,280603.0,138.15,138.15,137.43,137.45,280603.0
2020-02-13 09:30:00,135.02,135.36,134.22,134.32,296358.0,135.02,135.36,134.22,134.32,296358.0
2020-02-13 09:40:00,134.3,134.72,133.69,133.97,131635.0,134.3,134.72,133.69,133.97,131635.0
2020-02-13 09:50:00,134.06,134.37,133.66,133.83,127990.0,134.06,134.37,133.66,133.83,127990.0
2020-02-13 10:00:00,133.84,133.93,133.23,133.78,113398.0,133.84,133.93,133.23,133.78,113398.0
2020-02-13 10:10:00,133.81,134.18,133.48,134.0,68720.0,133.81,134.18,133.48,134.0,68720.0
2020-02-13 10:20:00,134.05,134.08,133.72,133.99,68206.0,134.05,134.08,133.72,133.99,68206.0
2020-02-13 10:30:00,134.03,134.13,133.86,133.98,58992.0,134.03,134.13,133.86,133.98,58992.0
2020-02-13 10:40:00,133.96,134.42,133.91,134.42,49441.0,133.96,134.42,133.91,134.42,49441.0
2020-02-13 10:50:00,134.4,134.7,134.26,134.67,39191.0,134.4,134.7,134.26,134.67,39191.0
2020-02-13 11:00:00,134.69,134.75,134.5,134.65,36309.0,134.69,134.75,134.5,134.65,36309.0
2020-02-13 11:10:00,134.65,134.88,134.64,134.86,29911.0,134.65,134.88,134.64,134.86,29911.0
2020-02-13 11:20:00,134.87,135.49,134.84,135.45,47730.0,134.87,135.49,134.84,135.45,47730.0
2020-02-13 11:30:00,135.45,135.85,135.23,135.83,51127.0,135.45,135.85,135.23,135.83,51127.0
2020-02-13 11:40:00,135.83,136.02,135.18,135.37,61086.0,135.83,136.02,135.18,135.37,61086.0
2020-02-13 11:50:00,135.34,135.48,135.19,135.38,34214.0,135.34,135.48,135.19,135.38,34214.0
2020-02-13 12:00:00,135.41,136.3,135.41,136.2,47716.0,135.41,136.3,135.41,136.2,47716.0
2020-02-13 12:10:00,136.21,136.22,135.54,135.55,29086.0,136.21,136.22,135.54,135.55,29086.0
2020-02-13 12:20:00,135.54,135.68,135.23,135.25,47574.0,135.54,135.68,135.23,135.25,47574.0
2020-02-13 12:30:00,135.27,135.34,134.87,134.95,29970.0,135.27,135.34,134.87,134.95,29970.0
2020-02-13 12:40:00,134.95,134.96,134.71,134.75,27808.0,134.95,134.96,134.71,134.75,27808.0
2020-02-13 12:50:00,134.74,135.0,134.72,134.95,39607.0,134.74,135.0,134.72,134.95,39607.0
2020-02-13 13:00:00,134.87,135.11,134.74,134.98,22355.0,134.87,135.11,134.74,134.98,22355.0
2020-02-13 13:10:00,134.93,135.09,134.89,135.02,31271.0,134.93,135.09,134.89,135.02,31271.0
2020-02-13 13:20:00,135.0,135.0,134.82,134.95,16032.0,135.0,135.0,134.82,134.95,16032.0
2020-02-13 13:30:00,134.9,135.21,134.86,135.14,29029.0,134.9,135.21,134.86,135.14,29029.0
2020-02-13 13:40:00,135.13,135.71,135.11,135.66,26507.0,135.13,135.71,135.11,135.66,26507.0
2020-02-13 13:50:00,135.75,135.79,135.49,135.73,20546.0,135.75,135.79,135.49,135.73,20546.0
2020-02-13 14:00:00,135.74,135.95,135.68,135.73,26105.0,135.74,135.95,135.68,135.73,26105.0
2020-02-13 14:10:00,135.76,135.89,135.58,135.75,25081.0,135.76,135.89,135.58,135.75,25081.0
2020-02-13 14:20:00,135.79,135.8,135.57,135.69,10261.0,135.79,135.8,135.57,135.69,10261.0
2020-02-13 14:30:00,135.75,135.83,135.6,135.74,35609.0,135.75,135.83,135.6,135.74,35609.0
2020-02-13 14:40:00,135.76,135.8,135.49,135.64,18418.0,135.76,135.8,135.49,135.64,18418.0
2020-02-13 14:50:00,135.64,135.71,135.43,135.43,15328.0,135.64,135.71,135.43,135.43,15328.0
2020-02-13 15:00:00,135.47,135.53,135.12,135.22,16068.0,135.47,135.53,135.12,135.22,16068.0
2020-02-13 15:10:00,135.24,135.25,135.01,135.09,14467.0,135.24,135.25,135.01,135.09,14467.0
2020-02-13 15:20:00,135.11,135.18,134.94,134.94,21498.0,135.11,135.18,134.94,134.94,21498.0
2020-02-13 15:30:00,134.95,135.01,134.8,134.84,30313.0,134.95,135.01,134.8,134.84,30313.0
2020-02-13 15:40:00,134.87,134.95,134.71,134.73,40426.0,134.87,134.95,134.71,134.73,40426.0
2020-02-13 15:50:00,134.79,135.49,134.73,135.19,174701.0,134.79,135.49,134.73,135.19,174701.0
2020-02-14 09:30:00,135.9,135.9,134.18,134.99,151725.0,135.9,135.9,134.18,134.99,151725.0
2020-02-14 09:40:00,134.94,135.16,134.3,134.99,43120.0,134.94,135.16,134.3,134.99,43120.0
2020-02-14 09:50:00,134.92,135.03,134.54,134.73,41693.0,134.92,135.03,134.54,134.73,41693.0
2020-02-14 10:00:00,134.71,134.98,134.6,134.8,29434.0,134.71,134.98,134.6,134.8,29434.0
2020-02-14 10:10:00,134.76,134.98,134.46,134.96,39587.0,134.76,134.98,134.46,134.96,39587.0
2020-02-14 10:20:00,135.02,135.02,134.7,134.72,26829.0,135.02,135.02,134.7,134.72,26829.0
2020-02-14 10:30:00,134.69,134.69,134.44,134.55,37871.0,134.69,134.69,134.44,134.55,37871.0
2020-02-14 10:40:00,134.61,135.06,134.59,135.0,21562.0,134.61,135.06,134.59,135.0,21562.0
2020-02-14 10:50:00,135.05,135.26,134.92,135.2,17874.0,135.05,135.26,134.92,135.2,17874.0
2020-02-14 11:00:00,135.2,135.27,134.8,135.01,41495.0,135.2,135.27,134.8,135.01,41495.0
2020-02-14 11:10:00,135.01,135.15,134.79,134.92,32093.0,135.01,135.15,134.79,134.92,32093.0
2020-02-14 11:20:00,134.97,135.31,134.97,135.03,28877.0,134.97,135.31,134.97,135.03,28877.0
2020-02-14 11:30:00,135.05,135.08,134.97,135.01,23601.0,135.05,135.08,134.97,135.01,23601.0
2020-02-14 11:40:00,135.03,135.07,134.86,134.95,28780.0,135.03,135.07,134.86,134.95,28780.0
2020-02-14 11:50:00,134.9,135.05,134.66,134.7,17812.0,134.9,135.05,134.66,134.7,17812.0
2020-02-14 12:00:00,134.68,134.69,134.36,134.42,35211.0,134.68,134.69,134.36,134.42,35211.0
2020-02-14 12:10:00,134.4,134.59,134.39,134.47,32994.0,134.4,134.59,134.39,134.47,32994.0
2020-02-14 12:20:00,134.48,134.53,134.32,134.5,15486.0,134.48,134.53,134.32,134.5,15486.0
2020-02-14 12:30:00,134.49,134.58,134.36,134.41,15440.0,134.49,134.58,134.36,134.41,15440.0
2020-02-14 12:40:00,134.4,134.62,134.34,134.38,53852.0,134.4,134.62,134.34,134.38,53852.0
2020-02-14 12:50:00,134.37,134.37,134.13,134.27,31136.0,134.37,134.37,134.13,134.27,31136.0
2020-02-14 13:00:00,134.25,134.34,134.05,134.15,32953.0,134.25,134.34,134.05,134.15,32953.0
2020-02-14 13:10:00,134.1,134.3,134.1,134.24,22938.0,134.1,134.3,134.1,134.24,22938.0
2020-02-14 13:20:00,134.25,134.39,134.19,134.33,15581.0,134.25,134.39,134.19,134.33,15581.0
2020-02-14 13:30:00,134.34,134.44,134.25,134.37,11447.0,134.34,134.44,134.25,134.37,11447.0
2020-02-14 13:40:00,134.38,134.41,134.24,134.31,8678.0,134.38,134.41,134.24,134.31,8678.0
2020-02-14 13:50:00,134.29,134.33,134.2,134.31,9525.0,134.29,134.33,134.2,134.31,9525.0
2020-02-14 14:00:00,134.3,134.69,134.3,134.66,16027.0,134.3,134.69,134.3,134.66,16027.0
2020-02-14 14:10:00,134.59,134.77,134.33,134.41,21282.0,134.59,134.77,134.33,134.41,21282.0
2020-02-14 14:20:00,134.49,134.63,134.4,134.61,11467.0,134.49,134.63,134.4,134.61,11467.0
2020-02-14 14:30:00,134.59,134.8,134.54,134.62,22570.0,134.59,134.8,134.54,134.62,22570.0
2020-02-14 14:40:00,134.57,134.69,134.55,134.6,9104.0,134.57,134.69,134.55,134.6,9104.0
2020-02-14 14:50:00,134.6,134.6,134.41,134.52,11566.0,134.6,134.6,134.41,134.52,11566.0
2020-02-14 15:00:00,134.52,134.62,134.48,134.51,12115.0,134.52,134.62,134.48,134.51,12115.0
2020-02-14 15:10:00,134.52,134.56,134.34,134.43,14124.0,134.52,134.56,134.34,134.43,14124.0
2020-02-14 15:20:00,134.45,134.56,134.4,134.56,13850.0,134.45,134.56,134.4,134.56,13850.0
2020-02-14 15:30:00,134.53,134.53,134.4,134.44,23540.0,134.53,134.53,134.4,134.44,23540.0
2020-02-14 15:40:00,134.44,134.5,134.31,134.41,43219.0,134.44,134.5,134.31,134.41,43219.0
2020-02-14 15:50:00,134.41,134.57,134.35,134.57,136420.0,134.41,134.57,134.35,134.57,136420.0
2020-02-18 09:30:00,134.02,134.79,133.56,133.57,167744.0,134.02,134.79,133.56,133.57,167744.0
2020-02-18 09:40:00,133.58,133.86,133.26,133.64,118568.0,133.58,133.86,133.26,133.64,118568.0
2020-02-18 09:50:00,133.64,134.22,133.43,134.21,56322.0,133.64,134.22,133.43,134.21,56322.0
2020-02-18 10:00:00,134.24,134.3,133.59,133.63,49147.0,134.24,134.3,133.59,133.63,49147.0
2020-02-18 10:10:00,133.67,134.16,133.64,133.83,57897.0,133.67,134.16,133.64,133.83,57897.0
2020-02-18 10:20:00,133.83,133.9,133.25,133.26,34609.0,133.83,133.9,133.25,133.26,34609.0
2020-02-18 10:30:00,133.33,133.47,133.08,133.31,76550.0,133.33,133.47,133.08,133.31,76550.0
2020-02-18 10:40:00,133.28,133.55,133.02,133.45,76071.0,133.28,133.55,133.02,133.45,76071.0
2020-02-18 10:50:00,133.45,133.49,133.02,133.08,36330.0,133.45,133.49,133.02,133.08,36330.0
2020-02-18 11:00:00,133.08,133.12,132.8,132.89,40413.0,133.08,133.12,132.8,132.89,40413.0
2020-02-18 11:10:00,132.84,133.03,132.72,132.74,39238.0,132.84,133.03,132.72,132.74,39238.0
2020-02-18 11:20:00,132.71,132.86,132.49,132.76,29607.0,132.71,132.86,132.49,132.76,29607.0
2020-02-18 11:30:00,132.8,132.95,132.5,132.64,41375.0,132.8,132.95,132.5,132.64,41375.0
2020-02-18 11:40:00,132.66,132.93,132.64,132.85,18648.0,132.66,132.93,132.64,132.85,18648.0
2020-02-18 11:50:00,132.87,132.99,132.63,132.66,27206.0,132.87,132.99,132.63,132.66,27206.0
2020-02-18 12:00:00,132.68,133.09,132.62,133.05,37572.0,132.68,133.09,132.62,133.05,37572.0
2020-02-18 12:10:00,133.09,133.26,133.02,133.19,27205.0,133.09,133.26,133.02,133.19,27205.0
2020-02-18 12:20:00,133.19,133.29,132.71,132.71,139257.0,133.19,133.29,132.71,132.71,139257.0
2020-02-18 12:30:00,132.75,133.0,132.75,133.0,10502.0,132.75,133.0,132.75,133.0,10502.0
2020-02-18 12:40:00,133.03,133.13,132.92,133.06,13900.0,133.03,133.13,132.92,133.06,13900.0
2020-02-18 12:50:00,133.04,133.14,132.98,133.03,13798.0,133.04,133.14,132.98,133.03,13798.0
2020-02-18 13:00:00,133.03,133.26,133.02,133.19,26395.0,133.03,133.26,133.02,133.19,26395.0
2020-02-18 13:10:00,133.22,133.38,133.11,133.15,20564.0,133.22,133.38,133.11,133.15,20564.0
2020-02-18 13:20:00,133.19,133.2,132.9,132.95,30422.0,133.19,133.2,132.9,132.95,30422.0
2020-02-18 13:30:00,132.88,132.91,132.56,132.69,31646.0,132.88,132.91,132.56,132.69,31646.0
2020-02-18 13:40:00,132.72,132.79,132.69,132.7,8184.0,132.72,132.79,132.69,132.7,8184.0
2020-02-18 13:50:00,132.7,132.76,132.6,132.74,12132.0,132.7,132.76,132.6,132.74,12132.0
2020-02-18 14:00:00,132.74,132.87,132.67,132.68,12591.0,132.74,132.87,132.67,132.68,12591.0
2020-02-18 14:10:00,132.71,133.1,132.68,133.1,12372.0,132.71,133.1,132.68,133.1,12372.0
2020-02-18 14:20:00,133.08,133.33,132.87,133.28,35919.0,133.08,133.33,132.87,133.28,35919.0
2020-02-18 14:30:00,133.28,133.56,133.22,133.5,15281.0,133.28,133.56,133.22,133.5,15281.0
2020-02-18 14:40:00,133.5,133.71,133.46,133.63,12741.0,133.5,133.71,133.46,133.63,12741.0
2020-02-18 14:50:00,133.66,133.76,133.6,133.63,16489.0,133.66,133.76,133.6,133.63,16489.0
2020-02-18 15:00:00,133.63,133.86,133.63,133.64,16484.0,133.63,133.86,133.63,133.64,16484.0
2020-02-18 15:10:00,133.67,133.88,133.67,133.81,13022.0,133.67,133.88,133.67,133.81,13022.0
2020-02-18 15:20:00,133.78,133.81,133.55,133.69,25308.0,133.78,133.81,133.55,133.69,25308.0
2020-02-18 15:30:00,133.68,133.91,133.58,133.89,31679.0,133.68,133.91,133.58,133.89,31679.0
2020-02-18 15:40:00,133.89,134.41,133.89,134.3,71845.0,133.89,134.41,133.89,134.3,71845.0
2020-02-18 15:50:00,134.24,134.35,134.03,134.1,137562.0,134.24,134.35,134.03,134.1,137562.0
2020-02-19 09:30:00,134.24,134.73,132.8,134.33,267360.0,134.24,134.73,132.8,134.33,267360.0
2020-02-19 09:40:00,134.33,135.4,134.28,135.31,106559.0,134.33,135.4,134.28,135.31,106559.0
2020-02-19 09:50:00,135.32,135.6,134.99,135.43,64505.0,135.32,135.6,134.99,135.43,64505.0
2020-02-19 10:00:00,135.44,135.64,135.01,135.17,36944.0,135.44,135.64,135.01,135.17,36944.0
2020-02-19 10:10:00,135.23,135.35,134.62,134.89,37051.0,135.23,135.35,134.62,134.89,37051.0
2020-02-19 10:20:00,134.93,135.11,134.47,134.56,32504.0,134.93,135.11,134.47,134.56,32504.0
2020-02-19 10:30:00,134.55,134.7,134.44,134.5,24615.0,134.55,134.7,134.44,134.5,24615.0
2020-02-19 10:40:00,134.54,134.65,134.32,134.53,31484.0,134.54,134.65,134.32,134.53,31484.0
2020-02-19 10:50:00,134.53,134.9,134.49,134.9,21067.0,134.53,134.9,134.49,134.9,21067.0
2020-02-19 11:00:00,134.87,135.21,134.83,135.19,22047.0,134.87,135.21,134.83,135.19,22047.0
2020-02-19 11:10:00,135.17,135.19,134.65,134.79,20369.0,135.17,135.19,134.65,134.79,20369.0
2020-02-19 11:20:00,134.83,135.12,134.77,134.9,19268.0,134.83,135.12,134.77,134.9,19268.0
2020-02-19 11:30:00,134.86,135.17,134.84,135.15,21568.0,134.86,135.17,134.84,135.15,21568.0
2020-02-19 11:40:00,135.18,135.23,135.01,135.2,25013.0,135.18,135.23,135.01,135.2,25013.0
2020-02-19 11:50:00,135.2,135.5,135.11,135.48,37534.0,135.2,135.5,135.11,135.48,37534.0
2020-02-19 12:00:00,135.45,135.46,135.21,135.43,17245.0,135.45,135.46,135.21,135.43,17245.0
2020-02-19 12:10:00,135.42,135.45,135.26,135.35,15652.0,135.42,135.45,135.26,135.35,15652.0
2020-02-19 12:20:00,135.35,135.39,135.16,135.27,16667.0,135.35,135.39,135.16,135.27,16667.0
2020-02-19 12:30:00,135.26,135.48,135.24,135.42,17869.0,135.26,135.48,135.24,135.42,17869.0
2020-02-19 12:40:00,135.4,135.58,135.36,135.56,22377.0,135.4,135.58,135.36,135.56,22377.0
2020-02-19 12:50:00,135.54,135.57,135.25,135.55,36284.0,135.54,135.57,135.25,135.55,36284.0
2020-02-19 13:00:00,135.52,135.56,135.23,135.31,22556.0,135.52,135.56,135.23,135.31,22556.0
2020-02-19 13:10:00,135.31,135.31,135.12,135.21,17911.0,135.31,135.31,135.12,135.21,17911.0
2020-02-19 13:20:00,135.17,135.19,135.03,135.08,16749.0,135.17,135.19,135.03,135.08,16749.0
2020-02-19 13:30:00,135.08,135.12,134.9,135.11,34148.0,135.08,135.12,134.9,135.11,34148.0
2020-02-19 13:40:00,135.13,135.26,134.97,134.98,16988.0,135.13,135.26,134.97,134.98,16988.0
2020-02-19 13:50:00,135.02,135.15,134.93,135.09,20056.0,135.02,135.15,134.93,135.09,20056.0
2020-02-19 14:00:00,134.99,135.19,134.98,135.14,11324.0,134.99,135.19,134.98,135.14,11324.0
2020-02-19 14:10:00,135.18,135.22,135.05,135.15,14626.0,135.18,135.22,135.05,135.15,14626.0
2020-02-19 14:20:00,135.14,135.34,135.07,135.34,13653.0,135.14,135.34,135.07,135.34,13653.0
2020-02-19 14:30:00,135.24,135.42,135.24,135.33,17168.0,135.24,135.42,135.24,135.33,17168.0
2020-02-19 14:40:00,135.36,135.53,135.33,135.45,13856.0,135.36,135.53,135.33,135.45,13856.0
2020-02-19 14:50:00,135.44,135.44,135.26,135.3,15819.0,135.44,135.44,135.26,135.3,15819.0
2020-02-19 15:00:00,135.31,135.4,135.23,135.31,15113.0,135.31,135.4,135.23,135.31,15113.0
2020-02-19 15:10:00,135.34,135.39,135.19,135.37,16808.0,135.34,135.39,135.19,135.37,16808.0
2020-02-19 15:20:00,135.39,135.48,135.35,135.37,15535.0,135.39,135.48,135.35,135.37,15535.0
2020-02-19 15:30:00,135.36,135.65,135.32,135.6,47781.0,135.36,135.65,135.32,135.6,47781.0
2020-02-19 15:40:00,135.62,135.7,135.39,135.4,26981.0,135.62,135.7,135.39,135.4,26981.0
2020-02-19 15:50:00,135.4,135.88,135.4,135.82,144425.0,135.4,135.88,135.4,135.82,144425.0
2020-02-20 09:30:00,135.0,135.42,134.75,135.28,175478.0,135.0,135.42,134.75,135.28,175478.0
2020-02-20 09:40:00,135.35,136.32,135.0,135.11,106343.0,135.35,136.32,135.0,135.11,106343.0
2020-02-20 09:50:00,135.11,135.32,134.8,134.89,66647.0,135.11,135.32,134.8,134.89,66647.0
2020-02-20 10:00:00,134.93,135.44,134.37,135.18,59366.0,134.93,135.44,134.37,135.18,59366.0
2020-02-20 10:10:00,135.23,135.55,135.1,135.23,30079.0,135.23,135.55,135.1,135.23,30079.0
2020-02-20 10:20:00,135.36,135.5,134.98,135.0,33847.0,135.36,135.5,134.98,135.0,33847.0
2020-02-20 10:30:00,135.01,135.04,134.64,134.96,30719.0,135.01,135.04,134.64,134.96,30719.0
2020-02-20 10:40:00,135.01,135.01,134.46,134.88,77546.0,135.01,135.01,134.46,134.88,77546.0
2020-02-20 10:50:00,134.87,134.95,134.48,134.63,24576.0,134.87,134.95,134.48,134.63,24576.0
2020-02-20 11:00:00,134.6,134.73,134.32,134.35,50676.0,134.6,134.73,134.32,134.35,50676.0
2020-02-20 11:10:00,134.38,134.46,133.33,133.8,179005.0,134.38,134.46,133.33,133.8,179005.0
2020-02-20 11:20:00,133.7,133.84,133.08,133.08,30564.0,133.7,133.84,133.08,133.08,30564.0
2020-02-20 11:30:00,133.1,133.17,131.65,132.48,134945.0,133.1,133.17,131.65,132.48,134945.0
2020-02-20 11:40:00,132.43,132.71,132.15,132.25,64294.0,132.43,132.71,132.15,132.25,64294.0
2020-02-20 11:50:00,132.24,133.06,132.13,132.48,96795.0,132.24,133.06,132.13,132.48,96795.0
2020-02-20 12:00:00,132.45,132.7,131.96,131.97,64060.0,132.45,132.7,131.96,131.97,64060.0
2020-02-20 12:10:00,132.04,132.48,132.02,132.27,66503.0,132.04,132.48,132.02,132.27,66503.0
2020-02-20 12:20:00,132.28,132.28,132.02,132.14,33173.0,132.28,132.28,132.02,132.14,33173.0
2020-02-20 12:30:00,132.16,132.31,131.64,131.7,67324.0,132.16,132.31,131.64,131.7,67324.0
2020-02-20 12:40:00,131.7,131.85,131.47,131.56,70123.0,131.7,131.85,131.47,131.56,70123.0
2020-02-20 12:50:00,131.56,131.96,131.52,131.96,31237.0,131.56,131.96,131.52,131.96,31237.0
2020-02-20 13:00:00,131.92,131.92,131.61,131.77,46261.0,131.92,131.92,131.61,131.77,46261.0
2020-02-20 13:10:00,131.79,132.03,131.73,131.8,36875.0,131.79,132.03,131.73,131.8,36875.0
2020-02-20 13:20:00,131.84,131.9,131.41,131.71,85796.0,131.84,131.9,131.41,131.71,85796.0
2020-02-20 13:30:00,131.69,131.84,131.42,131.61,43511.0,131.69,131.84,131.42,131.61,43511.0
2020-02-20 13:40:00,131.6,131.71,131.21,131.44,37087.0,131.6,131.71,131.21,131.44,37087.0
2020-02-20 13:50:00,131.47,131.54,131.26,131.31,57264.0,131.47,131.54,131.26,131.31,57264.0
2020-02-20 14:00:00,131.32,132.13,131.29,131.92,44416.0,131.32,132.13,131.29,131.92,44416.0
2020-02-20 14:10:00,131.94,132.17,131.94,132.05,18255.0,131.94,132.17,131.94,132.05,18255.0
2020-02-20 14:20:00,132.03,132.28,131.98,132.23,24366.0,132.03,132.28,131.98,132.23,24366.0
2020-02-20 14:30:00,132.25,132.73,132.23,132.4,32140.0,132.25,132.73,132.23,132.4,32140.0
2020-02-20 14:40:00,132.5,132.73,132.32,132.67,26370.0,132.5,132.73,132.32,132.67,26370.0
2020-02-20 14:50:00,132.75,132.79,132.46,132.5,109473.0,132.75,132.79,132.46,132.5,109473.0
2020-02-20 15:00:00,132.49,132.51,132.06,132.09,26836.0,132.49,132.51,132.06,132.09,26836.0
2020-02-20 15:10:00,132.08,132.19,131.85,132.14,32982.0,132.08,132.19,131.85,132.14,32982.0
2020-02-20 15:20:00,132.16,132.4,132.14,132.31,30542.0,132.16,132.4,132.14,132.31,30542.0
2020-02-20 15:30:00,132.3,132.74,132.3,132.6,37117.0,132.3,132.74,132.3,132.6,37117.0
2020-02-20 15:40:00,132.6,132.76,132.41,132.52,38917.0,132.6,132.76,132.41,132.52,38917.0
2020-02-20 15:50:00,132.51,132.71,132.4,132.43,107868.0,132.51,132.71,132.4,132.43,107868.0
2020-02-21 09:30:00,131.35,131.55,129.7,129.75,253568.0,131.35,131.55,129.7,129.75,253568.0
2020-02-21 09:40:00,129.69,129.97,128.08,128.22,246555.0,129.69,129.97,128.08,128.22,246555.0
2020-02-21 09:50:00,128.22,129.76,128.15,129.2,129123.0,128.22,129.76,128.15,129.2,129123.0
2020-02-21 10:00:00,129.18,129.38,128.86,129.17,50165.0,129.18,129.38,128.86,129.17,50165.0
2020-02-21 10:10:00,129.13,129.15,128.5,128.76,105079.0,129.13,129.15,128.5,128.76,105079.0
2020-02-21 10:20:00,128.77,129.57,128.68,129.48,50130.0,128.77,129.57,128.68,129.48,50130.0
2020-02-21 10:30:00,129.47,129.7,129.16,129.4,63450.0,129.47,129.7,129.16,129.4,63450.0
2020-02-21 10:40:00,129.42,129.43,128.5,129.06,127071.0,129.42,129.43,128.5,129.06,127071.0
2020-02-21 10:50:00,128.98,129.4,128.92,129.1,51242.0,128.98,129.4,128.92,129.1,51242.0
2020-02-21 11:00:00,129.15,129.52,128.88,129.36,32282.0,129.15,129.52,128.88,129.36,32282.0
2020-02-21 11:10:00,129.39,129.74,129.31,129.38,62011.0,129.39,129.74,129.31,129.38,62011.0
2020-02-21 11:20:00,129.32,129.73,129.28,129.65,49814.0,129.32,129.73,129.28,129.65,49814.0
2020-02-21 11:30:00,129.69,130.02,129.66,129.96,43260.0,129.69,130.02,129.66,129.96,43260.0
2020-02-21 11:40:00,129.9,129.9,129.5,129.54,39809.0,129.9,129.9,129.5,129.54,39809.0
2020-02-21 11:50:00,129.55,130.11,129.55,129.96,31668.0,129.55,130.11,129.55,129.96,31668.0
2020-02-21 12:00:00,129.94,130.45,129.9,130.24,37810.0,129.94,130.45,129.9,130.24,37810.0
2020-02-21 12:10:00,130.24,130.56,130.24,130.38,17415.0,130.24,130.56,130.24,130.38,17415.0
2020-02-21 12:20:00,130.39,130.49,130.14,130.25,24765.0,130.39,130.49,130.14,130.25,24765.0
2020-02-21 12:30:00,130.24,130.38,130.07,130.33,23038.0,130.24,130.38,130.07,130.33,23038.0
2020-02-21 12:40:00,130.4,130.46,130.04,130.2,16364.0,130.4,130.46,130.04,130.2,16364.0
2020-02-21 12:50:00,130.2,130.24,129.87,130.05,32339.0,130.2,130.24,129.87,130.05,32339.0
2020-02-21 13:00:00,129.96,130.24,129.93,130.2,20681.0,129.96,130.24,129.93,130.2,20681.0
2020-02-21 13:10:00,130.21,130.25,129.84,130.05,17146.0,130.21,130.25,129.84,130.05,17146.0
2020-02-21 13:20:00,130.09,130.24,129.91,130.06,22984.0,130.09,130.24,129.91,130.06,22984.0
2020-02-21 13:30:00,130.0,130.1,129.38,129.62,32196.0,130.0,130.1,129.38,129.62,32196.0
2020-02-21 13:40:00,129.62,129.87,129.34,129.39,21436.0,129.62,129.87,129.34,129.39,21436.0
2020-02-21 13:50:00,129.34,129.44,129.1,129.36,29881.0,129.34,129.44,129.1,129.36,29881.0
2020-02-21 14:00:00,129.29,129.57,129.12,129.2,32904.0,129.29,129.57,129.12,129.2,32904.0
2020-02-21 14:10:00,129.19,129.38,128.98,129.13,35244.0,129.19,129.38,128.98,129.13,35244.0
2020-02-21 14:20:00,129.09,129.35,129.02,129.3,35390.0,129.09,129.35,129.02,129.3,35390.0
2020-02-21 14:30:00,129.24,129.48,129.23,129.35,24913.0,129.24,129.48,129.23,129.35,24913.0
2020-02-21 14:40:00,129.33,129.57,129.3,129.52,22840.0,129.33,129.57,129.3,129.52,22840.0
2020-02-21 14:50:00,129.5,129.85,129.49,129.66,45106.0,129.5,129.85,129.49,129.66,45106.0
2020-02-21 15:00:00,129.61,129.72,129.4,129.61,23892.0,129.61,129.72,129.4,129.61,23892.0
2020-02-21 15:10:00,129.67,129.74,129.52,129.54,18632.0,129.67,129.74,129.52,129.54,18632.0
2020-02-21 15:20:00,129.52,129.62,129.29,129.47,23618.0,129.52,129.62,129.29,129.47,23618.0
2020-02-21 15:30:00,129.4,129.56,129.24,129.49,37898.0,129.4,129.56,129.24,129.49,37898.0
2020-02-21 15:40:00,129.49,129.73,129.44,129.69,52572.0,129.49,129.73,129.44,129.69,52572.0
2020-02-21 15:50:00,129.72,130.0,129.67,129.75,152861.0,129.72,130.0,129.67,129.75,152861.0
2020-02-24 09:30:00,122.62,127.31,122.14,126.38,600471.0,122.62,127.31,122.14,126.38,600471.0
2020-02-24 09:40:00,126.27,127.35,125.53,126.93,152231.0,126.27,127.35,125.53,126.93,152231.0
2020-02-24 09:50:00,126.96,127.04,126.08,126.43,108611.0,126.96,127.04,126.08,126.43,108611.0
2020-02-24 10:00:00,126.41,126.67,125.73,126.07,86065.0,126.41,126.67,125.73,126.07,86065.0
2020-02-24 10:10:00,126.04,126.43,125.75,126.13,112861.0,126.04,126.43,125.75,126.13,112861.0
2020-02-24 10:20:00,126.09,126.14,125.31,125.43,102009.0,126.09,126.14,125.31,125.43,102009.0
2020-02-24 10:30:00,125.45,125.63,125.1,125.22,50170.0,125.45,125.63,125.1,125.22,50170.0
2020-02-24 10:40:00,125.24,125.42,124.73,125.19,110023.0,125.24,125.42,124.73,125.19,110023.0
2020-02-24 10:50:00,125.26,126.04,125.05,125.85,54952.0,125.26,126.04,125.05,125.85,54952.0
2020-02-24 11:00:00,125.84,125.91,125.09,125.35,59817.0,125.84,125.91,125.09,125.35,59817.0
2020-02-24 11:10:00,125.4,125.77,125.0,125.69,44381.0,125.4,125.77,125.0,125.69,44381.0
2020-02-24 11:20:00,125.73,125.77,124.96,125.22,64460.0,125.73,125.77,124.96,125.22,64460.0
2020-02-24 11:30:00,125.24,125.45,125.02,125.18,75881.0,125.24,125.45,125.02,125.18,75881.0
2020-02-24 11:40:00,125.13,125.33,124.84,125.2,67957.0,125.13,125.33,124.84,125.2,67957.0
2020-02-24 11:50:00,125.24,125.65,125.09,125.42,61648.0,125.24,125.65,125.09,125.42,61648.0
2020-02-24 12:00:00,125.37,125.37,124.95,125.12,65465.0,125.37,125.37,124.95,125.12,65465.0
2020-02-24 12:10:00,125.07,125.25,124.96,125.2,52420.0,125.07,125.25,124.96,125.2,52420.0
2020-02-24 12:20:00,125.2,125.57,125.06,125.34,41503.0,125.2,125.57,125.06,125.34,41503.0
2020-02-24 12:30:00,125.39,125.99,125.26,125.96,62567.0,125.39,125.99,125.26,125.96,62567.0
2020-02-24 12:40:00,126.0,126.02,125.6,125.83,31568.0,126.0,126.02,125.6,125.83,31568.0
2020-02-24 12:50:00,125.75,125.92,125.4,125.43,24726.0,125.75,125.92,125.4,125.43,24726.0
2020-02-24 13:00:00,125.39,125.41,125.0,125.21,43754.0,125.39,125.41,125.0,125.21,43754.0
2020-02-24 13:10:00,125.24,125.27,124.95,125.21,34870.0,125.24,125.27,124.95,125.21,34870.0
2020-02-24 13:20:00,125.19,125.6,125.18,125.59,36549.0,125.19,125.6,125.18,125.59,36549.0
2020-02-24 13:30:00,125.53,125.74,125.4,125.61,29469.0,125.53,125.74,125.4,125.61,29469.0
2020-02-24 13:40:00,125.55,125.7,125.29,125.65,22768.0,125.55,125.7,125.29,125.65,22768.0
2020-02-24 13:50:00,125.7,125.78,125.32,125.54,28545.0,125.7,125.78,125.32,125.54,28545.0
2020-02-24 14:00:00,125.5,125.75,125.16,125.23,31030.0,125.5,125.75,125.16,125.23,31030.0
2020-02-24 14:10:00,125.26,125.43,125.06,125.24,21448.0,125.26,125.43,125.06,125.24,21448.0
2020-02-24 14:20:00,125.3,125.95,125.3,125.85,35972.0,125.3,125.95,125.3,125.85,35972.0
2020-02-24 14:30:00,125.92,126.07,125.72,126.05,36970.0,125.92,126.07,125.72,126.05,36970.0
2020-02-24 14:40:00,126.05,126.35,125.83,126.24,35430.0,126.05,126.35,125.83,126.24,35430.0
2020-02-24 14:50:00,126.25,126.46,126.02,126.34,41251.0,126.25,126.46,126.02,126.34,41251.0
2020-02-24 15:00:00,126.37,126.57,126.16,126.37,30704.0,126.37,126.57,126.16,126.37,30704.0
2020-02-24 15:10:00,126.34,126.36,125.94,126.26,36419.0,126.34,126.36,125.94,126.26,36419.0
2020-02-24 15:20:00,126.3,126.64,126.17,126.53,60789.0,126.3,126.64,126.17,126.53,60789.0
2020-02-24 15:30:00,126.57,126.59,126.29,126.45,51264.0,126.57,126.59,126.29,126.45,51264.0
2020-02-24 15:40:00,126.47,126.76,126.2,126.76,53457.0,126.47,126.76,126.2,126.76,53457.0
2020-02-24 15:50:00,126.73,126.73,125.77,125.79,309889.0,126.73,126.73,125.77,125.79,309889.0
2020-02-25 09:30:00,128.36,128.44,126.47,127.33,237513.0,128.36,128.44,126.47,127.33,237513.0
2020-02-25 09:40:00,127.3,127.47,125.8,126.51,201017.0,127.3,127.47,125.8,126.51,201017.0
2020-02-25 09:50:00,126.48,126.93,126.07,126.25,122431.0,126.48,126.93,126.07,126.25,122431.0
2020-02-25 10:00:00,126.2,126.42,126.0,126.26,90681.0,126.2,126.42,126.0,126.26,90681.0
2020-02-25 10:10:00,126.25,126.51,126.07,126.22,79857.0,126.25,126.51,126.07,126.22,79857.0
2020-02-25 10:20:00,126.25,126.45,125.3,125.43,216202.0,126.25,126.45,125.3,125.43,216202.0
2020-02-25 10:30:00,125.41,125.7,124.81,125.27,106957.0,125.41,125.7,124.81,125.27,106957.0
2020-02-25 10:40:00,125.2,125.71,125.07,125.12,46316.0,125.2,125.71,125.07,125.12,46316.0
2020-02-25 10:50:00,125.07,125.31,124.36,125.27,89704.0,125.07,125.31,124.36,125.27,89704.0
2020-02-25 11:00:00,125.27,125.3,124.45,124.78,81607.0,125.27,125.3,124.45,124.78,81607.0
2020-02-25 11:10:00,124.69,125.13,124.62,124.94,164967.0,124.69,125.13,124.62,124.94,164967.0
2020-02-25 11:20:00,124.88,125.39,124.71,125.34,58614.0,124.88,125.39,124.71,125.34,58614.0
2020-02-25 11:30:00,125.36,125.6,124.99,125.24,57123.0,125.36,125.6,124.99,125.24,57123.0
2020-02-25 11:40:00,125.23,125.76,125.0,125.65,36605.0,125.23,125.76,125.0,125.65,36605.0
2020-02-25 11:50:00,125.64,125.96,125.56,125.74,36266.0,125.64,125.96,125.56,125.74,36266.0
2020-02-25 12:00:00,125.71,125.85,125.44,125.84,27006.0,125.71,125.85,125.44,125.84,27006.0
2020-02-25 12:10:00,125.79,125.97,125.28,125.29,54877.0,125.79,125.97,125.28,125.29,54877.0
2020-02-25 12:20:00,125.37,125.59,125.25,125.51,27613.0,125.37,125.59,125.25,125.51,27613.0
2020-02-25 12:30:00,125.5,125.81,125.44,125.72,23785.0,125.5,125.81,125.44,125.72,23785.0
2020-02-25 12:40:00,125.61,125.61,124.86,125.01,34492.0,125.61,125.61,124.86,125.01,34492.0
2020-02-25 12:50:00,124.97,125.17,124.86,125.04,65896.0,124.97,125.17,124.86,125.04,65896.0
2020-02-25 13:00:00,125.01,125.28,124.74,125.23,63303.0,125.01,125.28,124.74,125.23,63303.0
2020-02-25 13:10:00,125.16,125.46,124.9,125.08,43412.0,125.16,125.46,124.9,125.08,43412.0
2020-02-25 13:20:00,125.08,125.1,124.65,124.84,95981.0,125.08,125.1,124.65,124.84,95981.0
2020-02-25 13:30:00,124.75,124.89,124.65,124.82,22380.0,124.75,124.89,124.65,124.82,22380.0
2020-02-25 13:40:00,124.78,125.11,124.75,124.85,43005.0,124.78,125.11,124.75,124.85,43005.0
2020-02-25 13:50:00,124.89,125.12,124.65,124.65,54458.0,124.89,125.12,124.65,124.65,54458.0
2020-02-25 14:00:00,124.66,124.76,124.03,124.18,187542.0,124.66,124.76,124.03,124.18,187542.0
2020-02-25 14:10:00,124.28,124.56,124.0,124.37,112501.0,124.28,124.56,124.0,124.37,112501.0
2020-02-25 14:20:00,124.28,124.51,123.94,123.94,89740.0,124.28,124.51,123.94,123.94,89740.0
2020-02-25 14:30:00,124.06,124.27,123.6,123.84,58454.0,124.06,124.27,123.6,123.84,58454.0
2020-02-25 14:40:00,123.89,124.65,123.78,124.51,55837.0,123.89,124.65,123.78,124.51,55837.0
2020-02-25 14:50:00,124.69,124.9,124.42,124.75,31848.0,124.69,124.9,124.42,124.75,31848.0
2020-02-25 15:00:00,124.8,125.5,124.8,125.26,42671.0,124.8,125.5,124.8,125.26,42671.0
2020-02-25 15:10:00,125.22,125.33,124.54,124.77,38217.0,125.22,125.33,124.54,124.77,38217.0
2020-02-25 15:20:00,124.82,124.83,124.29,124.56,41238.0,124.82,124.83,124.29,124.56,41238.0
2020-02-25 15:30:00,124.52,124.6,124.16,124.22,67734.0,124.52,124.6,124.16,124.22,67734.0
2020-02-25 15:40:00,124.23,124.7,124.19,124.34,121814.0,124.23,124.7,124.19,124.34,121814.0
2020-02-25 15:50:00,124.35,124.64,123.89,124.33,339128.0,124.35,124.64,123.89,124.33,339128.0
2020-02-26 09:30:00,124.02,124.87,121.63,124.68,475820.0,124.02,124.87,121.63,124.68,475820.0
2020-02-26 09:40:00,124.67,127.38,124.59,124.9,415482.0,124.67,127.38,124.59,124.9,415482.0
2020-02-26 09:50:00,124.91,125.59,124.43,125.45,141336.0,124.91,125.59,124.43,125.45,141336.0
2020-02-26 10:00:00,125.46,125.78,124.59,125.0,86685.0,125.46,125.78,124.59,125.0,86685.0
2020-02-26 10:10:00,124.95,125.97,124.36,125.81,103067.0,124.95,125.97,124.36,125.81,103067.0
2020-02-26 10:20:00,125.84,126.78,125.75,126.48,114890.0,125.84,126.78,125.75,126.48,114890.0
2020-02-26 10:30:00,126.53,126.9,126.28,126.45,140650.0,126.53,126.9,126.28,126.45,140650.0
2020-02-26 10:40:00,126.54,126.85,125.74,126.11,107414.0,126.54,126.85,125.74,126.11,107414.0
2020-02-26 10:50:00,126.11,126.24,125.4,125.44,91587.0,126.11,126.24,125.4,125.44,91587.0
2020-02-26 11:00:00,125.41,125.43,124.88,125.2,94685.0,125.41,125.43,124.88,125.2,94685.0
2020-02-26 11:10:00,125.2,125.64,124.96,125.39,61317.0,125.2,125.64,124.96,125.39,61317.0
2020-02-26 11:20:00,125.43,125.69,125.21,125.23,61636.0,125.43,125.69,125.21,125.23,61636.0
2020-02-26 11:30:00,125.23,125.41,124.98,125.23,84659.0,125.23,125.41,124.98,125.23,84659.0
2020-02-26 11:40:00,125.22,125.42,124.2,124.25,66332.0,125.22,125.42,124.2,124.25,66332.0
2020-02-26 11:50:00,124.3,124.46,124.08,124.25,42174.0,124.3,124.46,124.08,124.25,42174.0
2020-02-26 12:00:00,124.25,124.53,123.44,123.61,91965.0,124.25,124.53,123.44,123.61,91965.0
2020-02-26 12:10:00,123.57,124.25,123.57,124.12,67511.0,123.57,124.25,123.57,124.12,67511.0
2020-02-26 12:20:00,124.05,124.47,123.96,124.2,44032.0,124.05,124.47,123.96,124.2,44032.0
2020-02-26 12:30:00,124.19,124.7,124.19,124.32,39024.0,124.19,124.7,124.19,124.32,39024.0
2020-02-26 12:40:00,124.27,124.46,124.12,124.22,26349.0,124.27,124.46,124.12,124.22,26349.0
2020-02-26 12:50:00,124.22,124.43,123.94,124.28,33278.0,124.22,124.43,123.94,124.28,33278.0
2020-02-26 13:00:00,124.25,124.37,123.9,123.98,28255.0,124.25,124.37,123.9,123.98,28255.0
2020-02-26 13:10:00,124.02,124.3,123.92,124.1,38129.0,124.02,124.3,123.92,124.1,38129.0
2020-02-26 13:20:00,124.1,124.63,123.92,124.4,44325.0,124.1,124.63,123.92,124.4,44325.0
2020-02-26 13:30:00,124.41,124.41,123.32,123.34,60526.0,124.41,124.41,123.32,123.34,60526.0
2020-02-26 13:40:00,123.33,124.09,122.35,123.9,94316.0,123.33,124.09,122.35,123.9,94316.0
2020-02-26 13:50:00,123.82,123.98,123.34,123.59,41952.0,123.82,123.98,123.34,123.59,41952.0
2020-02-26 14:00:00,123.63,124.17,123.48,123.71,51554.0,123.63,124.17,123.48,123.71,51554.0
2020-02-26 14:10:00,123.76,124.17,123.53,123.55,30772.0,123.76,124.17,123.53,123.55,30772.0
2020-02-26 14:20:00,123.58,124.2,123.53,123.85,36121.0,123.58,124.2,123.53,123.85,36121.0
2020-02-26 14:30:00,123.79,124.14,123.53,123.91,42082.0,123.79,124.14,123.53,123.91,42082.0
2020-02-26 14:40:00,123.92,124.06,123.51,124.04,31011.0,123.92,124.06,123.51,124.04,31011.0
2020-02-26 14:50:00,123.95,124.26,123.71,123.84,34927.0,123.95,124.26,123.71,123.84,34927.0
2020-02-26 15:00:00,123.83,124.22,123.82,124.17,37078.0,123.83,124.22,123.82,124.17,37078.0
2020-02-26 15:10:00,124.17,124.74,124.11,124.5,45524.0,124.17,124.74,124.11,124.5,45524.0
2020-02-26 15:20:00,124.57,124.63,124.17,124.44,40736.0,124.57,124.63,124.17,124.44,40736.0
2020-02-26 15:30:00,124.4,124.49,123.88,124.2,92597.0,124.4,124.49,123.88,124.2,92597.0
2020-02-26 15:40:00,124.15,124.18,123.92,124.04,74661.0,124.15,124.18,123.92,124.04,74661.0
2020-02-26 15:50:00,123.99,124.14,123.42,123.42,262322.0,123.99,124.14,123.42,123.42,262322.0
2020-02-27 09:30:00,122.01,122.3,120.6,121.99,334898.0,122.01,122.3,120.6,121.99,334898.0
2020-02-27 09:40:00,121.99,122.23,120.55,121.41,236008.0,121.99,122.23,120.55,121.41,236008.0
2020-02-27 09:50:00,121.42,122.6,121.15,121.71,217155.0,121.42,122.6,121.15,121.71,217155.0
2020-02-27 10:00:00,121.77,122.07,120.99,121.05,118317.0,121.77,122.07,120.99,121.05,118317.0
2020-02-27 10:10:00,121.02,121.25,120.45,120.65,284148.0,121.02,121.25,120.45,120.65,284148.0
2020-02-27 10:20:00,120.66,121.02,119.83,120.01,225245.0,120.66,121.02,119.83,120.01,225245.0
2020-02-27 10:30:00,120.03,120.2,119.35,120.02,145176.0,120.03,120.2,119.35,120.02,145176.0
2020-02-27 10:40:00,119.99,120.5,119.76,120.49,108555.0,119.99,120.5,119.76,120.49,108555.0
2020-02-27 10:50:00,120.39,120.72,119.93,120.72,127633.0,120.39,120.72,119.93,120.72,127633.0
2020-02-27 11:00:00,120.71,121.43,120.29,121.28,143433.0,120.71,121.43,120.29,121.28,143433.0
2020-02-27 11:10:00,121.24,121.94,120.75,121.93,233150.0,121.24,121.94,120.75,121.93,233150.0
2020-02-27 11:20:00,121.87,122.06,121.01,121.08,76029.0,121.87,122.06,121.01,121.08,76029.0
2020-02-27 11:30:00,121.02,121.74,120.8,121.12,74860.0,121.02,121.74,120.8,121.12,74860.0
2020-02-27 11:40:00,121.04,121.39,120.58,121.24,62266.0,121.04,121.39,120.58,121.24,62266.0
2020-02-27 11:50:00,121.12,121.89,120.99,121.71,37851.0,121.12,121.89,120.99,121.71,37851.0
2020-02-27 12:00:00,121.63,122.38,121.3,122.24,131731.0,121.63,122.38,121.3,122.24,131731.0
2020-02-27 12:10:00,122.25,123.09,122.07,122.42,250547.0,122.25,123.09,122.07,122.42,250547.0
2020-02-27 12:20:00,122.52,122.63,121.94,122.47,245745.0,122.52,122.63,121.94,122.47,245745.0
2020-02-27 12:30:00,122.42,124.14,122.38,124.14,157802.0,122.42,124.14,122.38,124.14,157802.0
2020-02-27 12:40:00,124.11,124.16,123.36,124.01,55570.0,124.11,124.16,123.36,124.01,55570.0
2020-02-27 12:50:00,124.01,124.01,122.96,122.97,46880.0,124.01,124.01,122.96,122.97,46880.0
2020-02-27 13:00:00,123.0,123.55,122.74,123.43,39053.0,123.0,123.55,122.74,123.43,39053.0
2020-02-27 13:10:00,123.44,123.8,122.92,123.15,28090.0,123.44,123.8,122.92,123.15,28090.0
2020-02-27 13:20:00,123.12,123.45,122.82,122.92,32065.0,123.12,123.45,122.82,122.92,32065.0
2020-02-27 13:30:00,122.92,123.41,122.52,122.65,34263.0,122.92,123.41,122.52,122.65,34263.0
2020-02-27 13:40:00,122.66,122.9,121.66,122.3,62677.0,122.66,122.9,121.66,122.3,62677.0
2020-02-27 13:50:00,122.28,123.02,121.78,122.07,32796.0,122.28,123.02,121.78,122.07,32796.0
2020-02-27 14:00:00,122.05,122.19,121.4,121.5,88130.0,122.05,122.19,121.4,121.5,88130.0
2020-02-27 14:10:00,121.57,122.27,121.33,121.77,45950.0,121.57,122.27,121.33,121.77,45950.0
2020-02-27 14:20:00,121.87,122.71,121.84,122.41,32211.0,121.87,122.71,121.84,122.41,32211.0
2020-02-27 14:30:00,122.51,122.53,121.91,122.04,25646.0,122.51,122.53,121.91,122.04,25646.0
2020-02-27 14:40:00,122.07,122.14,121.68,121.86,29356.0,122.07,122.14,121.68,121.86,29356.0
2020-02-27 14:50:00,121.83,121.97,121.33,121.61,32376.0,121.83,121.97,121.33,121.61,32376.0
2020-02-27 15:00:00,121.64,121.82,121.22,121.68,50477.0,121.64,121.82,121.22,121.68,50477.0
2020-02-27 15:10:00,121.63,121.79,121.33,121.33,79476.0,121.63,121.79,121.33,121.33,79476.0
2020-02-27 15:20:00,121.38,121.59,121.03,121.03,60190.0,121.38,121.59,121.03,121.03,60190.0
2020-02-27 15:30:00,121.04,121.44,120.9,121.02,155386.0,121.04,121.44,120.9,121.02,155386.0
2020-02-27 15:40:00,121.05,121.18,120.42,120.93,168669.0,121.05,121.18,120.42,120.93,168669.0
2020-02-27 15:50:00,120.99,121.04,119.56,119.56,307500.0,120.99,121.04,119.56,119.56,307500.0
2020-02-28 09:30:00,115.0,120.37,114.81,120.01,845900.0,115.0,120.37,114.81,120.01,845900.0
2020-02-28 09:40:00,119.84,120.5,117.89,118.27,362205.0,119.84,120.5,117.89,118.27,362205.0
2020-02-28 09:50:00,118.39,118.74,117.01,117.73,230300.0,118.39,118.74,117.01,117.73,230300.0
2020-02-28 10:00:00,117.59,117.92,116.43,117.21,229377.0,117.59,117.92,116.43,117.21,229377.0
2020-02-28 10:10:00,117.13,117.66,116.3,116.78,205701.0,117.13,117.66,116.3,116.78,205701.0
2020-02-28 10:20:00,116.83,117.95,116.4,116.83,138112.0,116.83,117.95,116.4,116.83,138112.0
2020-02-28 10:30:00,116.84,118.11,116.56,117.14,105171.0,116.84,118.11,116.56,117.14,105171.0
2020-02-28 10:40:00,117.17,117.91,116.67,117.32,98655.0,117.17,117.91,116.67,117.32,98655.0
2020-02-28 10:50:00,117.27,117.68,116.94,117.22,136849.0,117.27,117.68,116.94,117.22,136849.0
2020-02-28 11:00:00,117.22,117.4,116.52,116.75,121113.0,117.22,117.4,116.52,116.75,121113.0
2020-02-28 11:10:00,116.67,117.22,116.36,117.0,125773.0,116.67,117.22,116.36,117.0,125773.0
2020-02-28 11:20:00,117.01,117.85,116.83,117.71,102748.0,117.01,117.85,116.83,117.71,102748.0
2020-02-28 11:30:00,117.75,118.7,117.42,118.67,99296.0,117.75,118.7,117.42,118.67,99296.0
2020-02-28 11:40:00,118.66,119.56,118.03,118.43,189720.0,118.66,119.56,118.03,118.43,189720.0
2020-02-28 11:50:00,118.43,120.3,118.43,120.0,364205.0,118.43,120.3,118.43,120.0,364205.0
2020-02-28 12:00:00,119.94,120.26,119.26,119.34,249506.0,119.94,120.26,119.26,119.34,249506.0
2020-02-28 12:10:00,119.43,119.52,118.22,118.77,223589.0,119.43,119.52,118.22,118.77,223589.0
2020-02-28 12:20:00,118.72,120.0,118.37,119.51,217761.0,118.72,120.0,118.37,119.51,217761.0
2020-02-28 12:30:00,119.63,120.22,118.58,118.78,187471.0,119.63,120.22,118.58,118.78,187471.0
2020-02-28 12:40:00,118.84,119.11,118.28,118.56,58120.0,118.84,119.11,118.28,118.56,58120.0
2020-02-28 12:50:00,118.57,119.23,118.0,118.94,250556.0,118.57,119.23,118.0,118.94,250556.0
2020-02-28 13:00:00,118.96,119.35,118.29,118.67,163004.0,118.96,119.35,118.29,118.67,163004.0
2020-02-28 13:10:00,118.66,119.78,118.45,119.39,150996.0,118.66,119.78,118.45,119.39,150996.0
2020-02-28 13:20:00,119.49,119.54,118.75,119.0,198670.0,119.49,119.54,118.75,119.0,198670.0
2020-02-28 13:30:00,119.01,119.01,118.03,118.16,107720.0,119.01,119.01,118.03,118.16,107720.0
2020-02-28 13:40:00,118.13,118.2,117.28,117.72,65858.0,118.13,118.2,117.28,117.72,65858.0
2020-02-28 13:50:00,117.85,117.85,117.08,117.36,73670.0,117.85,117.85,117.08,117.36,73670.0
2020-02-28 14:00:00,117.36,117.42,116.49,116.96,88834.0,117.36,117.42,116.49,116.96,88834.0
2020-02-28 14:10:00,117.05,117.75,117.02,117.5,66005.0,117.05,117.75,117.02,117.5,66005.0
2020-02-28 14:20:00,117.46,118.18,117.07,117.28,80458.0,117.46,118.18,117.07,117.28,80458.0
2020-02-28 14:30:00,117.39,117.9,116.94,117.34,142948.0,117.39,117.9,116.94,117.34,142948.0
2020-02-28 14:40:00,117.34,118.5,117.21,118.21,81048.0,117.34,118.5,117.21,118.21,81048.0
2020-02-28 14:50:00,118.25,118.6,117.75,118.17,70535.0,118.25,118.6,117.75,118.17,70535.0
2020-02-28 15:00:00,118.21,118.45,117.34,117.61,70729.0,118.21,118.45,117.34,117.61,70729.0
2020-02-28 15:10:00,117.51,118.75,117.42,118.45,106234.0,117.51,118.75,117.42,118.45,106234.0
2020-02-28 15:20:00,118.45,118.51,116.93,116.93,93419.0,118.45,118.51,116.93,116.93,93419.0
2020-02-28 15:30:00,116.81,117.38,116.81,117.07,123712.0,116.81,117.38,116.81,117.07,123712.0
2020-02-28 15:40:00,117.07,117.77,116.6,117.66,123163.0,117.07,117.77,116.6,117.66,123163.0
2020-02-28 15:50:00,117.6,120.5,117.17,119.94,394987.0,117.6,120.5,117.17,119.94,394987.0
2020-03-02 09:30:00,123.0,123.1,121.33,121.46,651605.0,123.0,123.1,121.33,121.46,651605.0
2020-03-02 09:40:00,121.42,122.48,121.2,121.37,217642.0,121.42,122.48,121.2,121.37,217642.0
2020-03-02 09:50:00,121.36,121.54,119.31,119.4,203980.0,121.36,121.54,119.31,119.4,203980.0
2020-03-02 10:00:00,119.4,119.57,117.95,118.01,99042.0,119.4,119.57,117.95,118.01,99042.0
2020-03-02 10:10:00,118.0,118.87,117.83,118.8,181875.0,118.0,118.87,117.83,118.8,181875.0
2020-03-02 10:20:00,118.81,119.82,118.19,119.57,167921.0,118.81,119.82,118.19,119.57,167921.0
2020-03-02 10:30:00,119.58,120.03,118.86,119.98,130594.0,119.58,120.03,118.86,119.98,130594.0
2020-03-02 10:40:00,119.99,120.12,119.58,120.05,103086.0,119.99,120.12,119.58,120.05,103086.0
2020-03-02 10:50:00,120.09,120.43,119.55,119.6,106133.0,120.09,120.43,119.55,119.6,106133.0
2020-03-02 11:00:00,119.59,120.1,119.53,119.92,54659.0,119.59,120.1,119.53,119.92,54659.0
2020-03-02 11:10:00,119.99,120.61,119.76,120.06,74319.0,119.99,120.61,119.76,120.06,74319.0
2020-03-02 11:20:00,120.16,120.47,119.78,120.08,133954.0,120.16,120.47,119.78,120.08,133954.0
2020-03-02 11:30:00,120.17,120.31,119.59,120.07,46481.0,120.17,120.31,119.59,120.07,46481.0
2020-03-02 11:40:00,120.15,120.36,119.74,120.15,63668.0,120.15,120.36,119.74,120.15,63668.0
2020-03-02 11:50:00,120.18,121.04,120.03,120.9,96670.0,120.18,121.04,120.03,120.9,96670.0
2020-03-02 12:00:00,120.9,121.44,120.66,120.8,280172.0,120.9,121.44,120.66,120.8,280172.0
2020-03-02 12:10:00,120.79,120.89,120.15,120.56,166975.0,120.79,120.89,120.15,120.56,166975.0
2020-03-02 12:20:00,120.5,120.74,119.89,119.89,113654.0,120.5,120.74,119.89,119.89,113654.0
2020-03-02 12:30:00,119.88,120.32,119.83,120.19,36720.0,119.88,120.32,119.83,120.19,36720.0
2020-03-02 12:40:00,120.19,120.54,120.01,120.39,71864.0,120.19,120.54,120.01,120.39,71864.0
2020-03-02 12:50:00,120.44,121.02,120.1,120.83,67008.0,120.44,121.02,120.1,120.83,67008.0
2020-03-02 13:00:00,120.77,121.0,120.19,120.32,37522.0,120.77,121.0,120.19,120.32,37522.0
2020-03-02 13:10:00,120.35,120.41,120.01,120.11,31765.0,120.35,120.41,120.01,120.11,31765.0
2020-03-02 13:20:00,120.11,120.22,119.61,119.96,53287.0,120.11,120.22,119.61,119.96,53287.0
2020-03-02 13:30:00,119.98,120.18,119.68,120.08,39874.0,119.98,120.18,119.68,120.08,39874.0
2020-03-02 13:40:00,120.12,120.34,119.58,119.76,36324.0,120.12,120.34,119.58,119.76,36324.0
2020-03-02 13:50:00,119.75,120.07,119.45,119.95,57762.0,119.75,120.07,119.45,119.95,57762.0
2020-03-02 14:00:00,119.85,120.2,119.77,120.17,45343.0,119.85,120.2,119.77,120.17,45343.0
2020-03-02 14:10:00,120.21,120.21,119.81,119.86,37008.0,120.21,120.21,119.81,119.86,37008.0
2020-03-02 14:20:00,119.81,119.94,119.42,119.49,35418.0,119.81,119.94,119.42,119.49,35418.0
2020-03-02 14:30:00,119.49,119.66,118.89,118.89,41135.0,119.49,119.66,118.89,118.89,41135.0
2020-03-02 14:40:00,118.9,119.31,118.61,119.17,41154.0,118.9,119.31,118.61,119.17,41154.0
2020-03-02 14:50:00,119.15,119.43,118.73,118.99,35662.0,119.15,119.43,118.73,118.99,35662.0
2020-03-02 15:00:00,119.04,119.56,119.0,119.43,55990.0,119.04,119.56,119.0,119.43,55990.0
2020-03-02 15:10:00,119.4,119.44,119.04,119.12,39331.0,119.4,119.44,119.04,119.12,39331.0
2020-03-02 15:20:00,119.12,119.67,119.0,119.56,64383.0,119.12,119.67,119.0,119.56,64383.0
2020-03-02 15:30:00,119.57,119.9,119.45,119.77,99544.0,119.57,119.9,119.45,119.77,99544.0
2020-03-02 15:40:00,119.75,120.17,119.42,119.98,103334.0,119.75,120.17,119.42,119.98,103334.0
2020-03-02 15:50:00,119.99,121.41,119.92,120.8,366034.0,119.99,121.41,119.92,120.8,366034.0
2020-03-03 09:30:00,121.21,121.5,119.54,120.75,272859.0,121.21,121.5,119.54,120.75,272859.0
2020-03-03 09:40:00,120.77,120.95,119.73,120.05,88901.0,120.77,120.95,119.73,120.05,88901.0
2020-03-03 09:50:00,119.93,120.58,119.83,120.18,83544.0,119.93,120.58,119.83,120.18,83544.0
2020-03-03 10:00:00,120.16,122.62,120.16,122.04,245698.0,120.16,122.62,120.16,122.04,245698.0
2020-03-03 10:10:00,122.1,122.38,121.11,121.79,186815.0,122.1,122.38,121.11,121.79,186815.0
2020-03-03 10:20:00,121.86,122.41,121.62,121.87,117445.0,121.86,122.41,121.62,121.87,117445.0
2020-03-03 10:30:00,121.79,122.25,121.43,121.72,106820.0,121.79,122.25,121.43,121.72,106820.0
2020-03-03 10:40:00,121.67,122.42,121.41,121.67,127762.0,121.67,122.42,121.41,121.67,127762.0
2020-03-03 10:50:00,121.61,122.49,121.54,122.41,71643.0,121.61,122.49,121.54,122.41,71643.0
2020-03-03 11:00:00,122.35,122.41,121.1,121.34,62803.0,122.35,122.41,121.1,121.34,62803.0
2020-03-03 11:10:00,121.29,121.31,120.31,120.48,98206.0,121.29,121.31,120.31,120.48,98206.0
2020-03-03 11:20:00,120.55,120.77,119.6,119.71,88417.0,120.55,120.77,119.6,119.71,88417.0
2020-03-03 11:30:00,119.69,120.26,119.37,120.03,81048.0,119.69,120.26,119.37,120.03,81048.0
2020-03-03 11:40:00,120.05,120.29,119.59,119.77,38589.0,120.05,120.29,119.59,119.77,38589.0
2020-03-03 11:50:00,119.83,120.49,119.71,120.11,166762.0,119.83,120.49,119.71,120.11,166762.0
2020-03-03 12:00:00,120.06,120.99,120.0,120.93,110390.0,120.06,120.99,120.0,120.93,110390.0
2020-03-03 12:10:00,120.88,120.93,120.23,120.51,45578.0,120.88,120.93,120.23,120.51,45578.0
2020-03-03 12:20:00,120.39,120.61,120.08,120.12,40687.0,120.39,120.61,120.08,120.12,40687.0
2020-03-03 12:30:00,120.12,120.28,119.81,120.08,272393.0,120.12,120.28,119.81,120.08,272393.0
2020-03-03 12:40:00,120.1,120.41,119.87,120.22,27457.0,120.1,120.41,119.87,120.22,27457.0
2020-03-03 12:50:00,120.13,120.19,119.7,119.84,24210.0,120.13,120.19,119.7,119.84,24210.0
2020-03-03 13:00:00,119.8,119.84,119.17,119.28,30736.0,119.8,119.84,119.17,119.28,30736.0
2020-03-03 13:10:00,119.22,119.3,118.48,118.75,63486.0,119.22,119.3,118.48,118.75,63486.0
2020-03-03 13:20:00,118.67,118.75,117.9,118.21,44811.0,118.67,118.75,117.9,118.21,44811.0
2020-03-03 13:30:00,118.06,118.21,117.39,117.43,40397.0,118.06,118.21,117.39,117.43,40397.0
2020-03-03 13:40:00,117.49,117.5,116.41,116.57,53445.0,117.49,117.5,116.41,116.57,53445.0
2020-03-03 13:50:00,116.54,116.81,116.05,116.06,90368.0,116.54,116.81,116.05,116.06,90368.0
2020-03-03 14:00:00,116.18,116.34,115.68,115.93,154039.0,116.18,116.34,115.68,115.93,154039.0
2020-03-03 14:10:00,115.96,116.71,115.96,116.0,52722.0,115.96,116.71,115.96,116.0,52722.0
2020-03-03 14:20:00,116.01,116.68,115.94,116.5,80375.0,116.01,116.68,115.94,116.5,80375.0
2020-03-03 14:30:00,116.53,116.81,116.07,116.09,46549.0,116.53,116.81,116.07,116.09,46549.0
2020-03-03 14:40:00,116.12,117.06,116.03,117.01,38683.0,116.12,117.06,116.03,117.01,38683.0
2020-03-03 14:50:00,116.99,117.3,116.76,117.19,63329.0,116.99,117.3,116.76,117.19,63329.0
2020-03-03 15:00:00,117.2,117.9,117.02,117.55,27508.0,117.2,117.9,117.02,117.55,27508.0
2020-03-03 15:10:00,117.51,118.4,117.36,118.21,25157.0,117.51,118.4,117.36,118.21,25157.0
2020-03-03 15:20:00,118.08,118.42,117.5,118.2,48213.0,118.08,118.42,117.5,118.2,48213.0
2020-03-03 15:30:00,118.29,118.31,117.24,117.54,53750.0,118.29,118.31,117.24,117.54,53750.0
2020-03-03 15:40:00,117.39,118.41,117.38,117.82,78195.0,117.39,118.41,117.38,117.82,78195.0
2020-03-03 15:50:00,117.77,118.64,117.48,118.06,319455.0,117.77,118.64,117.48,118.06,319455.0
2020-03-04 09:30:00,119.29,120.32,119.13,119.64,212301.0,119.29,120.32,119.13,119.64,212301.0
2020-03-04 09:40:00,119.63,120.4,119.63,119.99,50557.0,119.63,120.4,119.63,119.99,50557.0
2020-03-04 09:50:00,120.02,120.65,119.98,120.19,56847.0,120.02,120.65,119.98,120.19,56847.0
2020-03-04 10:00:00,120.24,120.51,119.94,120.22,95613.0,120.24,120.51,119.94,120.22,95613.0
2020-03-04 10:10:00,120.29,121.17,120.02,121.06,73492.0,120.29,121.17,120.02,121.06,73492.0
2020-03-04 10:20:00,121.1,121.63,120.9,121.5,99789.0,121.1,121.63,120.9,121.5,99789.0
2020-03-04 10:30:00,121.58,121.6,120.67,120.76,88832.0,121.58,121.6,120.67,120.76,88832.0
2020-03-04 10:40:00,120.76,120.91,120.39,120.57,58940.0,120.76,120.91,120.39,120.57,58940.0
2020-03-04 10:50:00,120.61,120.65,119.86,120.19,51482.0,120.61,120.65,119.86,120.19,51482.0
2020-03-04 11:00:00,120.25,120.6,120.18,120.41,25245.0,120.25,120.6,120.18,120.41,25245.0
2020-03-04 11:10:00,120.48,120.87,120.46,120.71,17560.0,120.48,120.87,120.46,120.71,17560.0
2020-03-04 11:20:00,120.71,120.84,120.5,120.84,26894.0,120.71,120.84,120.5,120.84,26894.0
2020-03-04 11:30:00,120.85,121.03,120.52,120.58,53428.0,120.85,121.03,120.52,120.58,53428.0
2020-03-04 11:40:00,120.55,120.84,120.41,120.6,38971.0,120.55,120.84,120.41,120.6,38971.0
2020-03-04 11:50:00,120.6,120.88,120.43,120.62,155324.0,120.6,120.88,120.43,120.62,155324.0
2020-03-04 12:00:00,120.64,120.79,120.47,120.75,21297.0,120.64,120.79,120.47,120.75,21297.0
2020-03-04 12:10:00,120.78,120.79,120.47,120.55,34836.0,120.78,120.79,120.47,120.55,34836.0
2020-03-04 12:20:00,120.58,120.8,120.55,120.8,22815.0,120.58,120.8,120.55,120.8,22815.0
2020-03-04 12:30:00,120.84,120.89,120.54,120.65,24112.0,120.84,120.89,120.54,120.65,24112.0
2020-03-04 12:40:00,120.6,120.6,120.29,120.49,38937.0,120.6,120.6,120.29,120.49,38937.0
2020-03-04 12:50:00,120.49,120.76,120.33,120.73,45523.0,120.49,120.76,120.33,120.73,45523.0
2020-03-04 13:00:00,120.75,121.22,120.69,121.12,25988.0,120.75,121.22,120.69,121.12,25988.0
2020-03-04 13:10:00,121.12,121.45,121.03,121.45,27772.0,121.12,121.45,121.03,121.45,27772.0
2020-03-04 13:20:00,121.46,121.79,121.4,121.57,32803.0,121.46,121.79,121.4,121.57,32803.0
2020-03-04 13:30:00,121.58,121.7,121.42,121.51,31000.0,121.58,121.7,121.42,121.51,31000.0
2020-03-04 13:40:00,121.45,121.66,121.43,121.56,48863.0,121.45,121.66,121.43,121.56,48863.0
2020-03-04 13:50:00,121.57,121.68,121.1,121.25,124202.0,121.57,121.68,121.1,121.25,124202.0
2020-03-04 14:00:00,121.23,121.39,121.04,121.24,35145.0,121.23,121.39,121.04,121.24,35145.0
2020-03-04 14:10:00,121.26,121.65,121.26,121.5,32801.0,121.26,121.65,121.26,121.5,32801.0
2020-03-04 14:20:00,121.49,121.78,121.37,121.38,50189.0,121.49,121.78,121.37,121.38,50189.0
2020-03-04 14:30:00,121.38,121.54,120.96,121.08,62075.0,121.38,121.54,120.96,121.08,62075.0
2020-03-04 14:40:00,121.1,121.27,120.91,120.98,33395.0,121.1,121.27,120.91,120.98,33395.0
2020-03-04 14:50:00,120.95,121.08,120.8,120.96,31520.0,120.95,121.08,120.8,120.96,31520.0
2020-03-04 15:00:00,120.96,121.11,120.69,120.73,71636.0,120.96,121.11,120.69,120.73,71636.0
2020-03-04 15:10:00,120.73,120.98,120.66,120.91,61994.0,120.73,120.98,120.66,120.91,61994.0
2020-03-04 15:20:00,120.92,121.23,120.88,121.17,90492.0,120.92,121.23,120.88,121.17,90492.0
2020-03-04 15:30:00,121.17,121.35,121.0,121.26,118850.0,121.17,121.35,121.0,121.26,118850.0
2020-03-04 15:40:00,121.24,121.26,120.85,120.85,112831.0,121.24,121.26,120.85,120.85,112831.0
2020-03-04 15:50:00,120.84,121.7,120.83,121.41,304241.0,120.84,121.7,120.83,121.41,304241.0
2020-03-05 09:30:00,118.37,120.13,118.0,119.35,187247.0,118.37,120.13,118.0,119.35,187247.0
2020-03-05 09:40:00,119.43,119.43,118.48,118.56,94630.0,119.43,119.43,118.48,118.56,94630.0
2020-03-05 09:50:00,118.58,118.7,118.1,118.39,40659.0,118.58,118.7,118.1,118.39,40659.0
2020-03-05 10:00:00,118.38,118.61,117.59,117.81,54603.0,118.38,118.61,117.59,117.81,54603.0
2020-03-05 10:10:00,117.78,118.57,117.7,118.57,54549.0,117.78,118.57,117.7,118.57,54549.0
2020-03-05 10:20:00,118.52,119.36,118.49,118.9,55427.0,118.52,119.36,118.49,118.9,55427.0
2020-03-05 10:30:00,118.85,119.25,118.81,118.98,21362.0,118.85,119.25,118.81,118.98,21362.0
2020-03-05 10:40:00,118.97,119.79,118.94,119.68,49121.0,118.97,119.79,118.94,119.68,49121.0
2020-03-05 10:50:00,119.8,119.81,119.36,119.44,38616.0,119.8,119.81,119.36,119.44,38616.0
2020-03-05 11:00:00,119.45,119.66,119.03,119.33,84909.0,119.45,119.66,119.03,119.33,84909.0
2020-03-05 11:10:00,119.25,120.31,119.12,120.16,135942.0,119.25,120.31,119.12,120.16,135942.0
2020-03-05 11:20:00,120.16,120.32,119.92,120.02,73091.0,120.16,120.32,119.92,120.02,73091.0
2020-03-05 11:30:00,120.05,120.25,119.9,119.94,55723.0,120.05,120.25,119.9,119.94,55723.0
2020-03-05 11:40:00,119.98,120.15,119.56,119.77,89189.0,119.98,120.15,119.56,119.77,89189.0
2020-03-05 11:50:00,119.77,119.83,119.15,119.47,36614.0,119.77,119.83,119.15,119.47,36614.0
2020-03-05 12:00:00,119.47,119.64,119.0,119.1,20431.0,119.47,119.64,119.0,119.1,20431.0
2020-03-05 12:10:00,119.05,119.26,118.96,119.14,19001.0,119.05,119.26,118.96,119.14,19001.0
2020-03-05 12:20:00,119.13,119.32,118.99,119.3,18276.0,119.13,119.32,118.99,119.3,18276.0
2020-03-05 12:30:00,119.28,119.52,118.82,118.89,18614.0,119.28,119.52,118.82,118.89,18614.0
2020-03-05 12:40:00,118.89,119.03,118.54,119.03,38867.0,118.89,119.03,118.54,119.03,38867.0
2020-03-05 12:50:00,118.88,118.98,118.54,118.62,24008.0,118.88,118.98,118.54,118.62,24008.0
2020-03-05 13:00:00,118.57,118.7,118.28,118.32,34291.0,118.57,118.7,118.28,118.32,34291.0
2020-03-05 13:10:00,118.35,118.59,118.1,118.28,35296.0,118.35,118.59,118.1,118.28,35296.0
2020-03-05 13:20:00,118.26,118.76,118.18,118.61,29808.0,118.26,118.76,118.18,118.61,29808.0
2020-03-05 13:30:00,118.63,118.87,118.24,118.28,30404.0,118.63,118.87,118.24,118.28,30404.0
2020-03-05 13:40:00,118.26,118.68,118.08,118.53,22800.0,118.26,118.68,118.08,118.53,22800.0
2020-03-05 13:50:00,118.57,118.91,118.41,118.82,20107.0,118.57,118.91,118.41,118.82,20107.0
2020-03-05 14:00:00,118.8,118.86,118.41,118.65,20684.0,118.8,118.86,118.41,118.65,20684.0
2020-03-05 14:10:00,118.65,119.0,118.61,118.67,16802.0,118.65,119.0,118.61,118.67,16802.0
2020-03-05 14:20:00,118.72,118.76,118.43,118.55,26605.0,118.72,118.76,118.43,118.55,26605.0
2020-03-05 14:30:00,118.54,119.11,118.54,119.05,21468.0,118.54,119.11,118.54,119.05,21468.0
2020-03-05 14:40:00,118.98,119.16,118.64,118.82,24117.0,118.98,119.16,118.64,118.82,24117.0
2020-03-05 14:50:00,118.8,118.94,118.35,118.48,44754.0,118.8,118.94,118.35,118.48,44754.0
2020-03-05 15:00:00,118.5,118.74,118.4,118.63,26255.0,118.5,118.74,118.4,118.63,26255.0
2020-03-05 15:10:00,118.66,118.71,117.95,118.18,41885.0,118.66,118.71,117.95,118.18,41885.0
2020-03-05 15:20:00,118.19,118.28,117.8,118.14,50783.0,118.19,118.28,117.8,118.14,50783.0
2020-03-05 15:30:00,118.12,118.98,118.03,118.34,67510.0,118.12,118.98,118.03,118.34,67510.0
2020-03-05 15:40:00,118.34,118.59,118.02,118.31,61799.0,118.34,118.59,118.02,118.31,61799.0
2020-03-05 15:50:00,118.34,118.76,118.07,118.33,190181.0,118.34,118.76,118.07,118.33,190181.0
2020-03-06 09:30:00,114.99,116.35,114.11,116.23,322681.0,114.99,116.35,114.11,116.23,322681.0
2020-03-06 09:40:00,116.17,116.53,115.8,115.82,113993.0,116.17,116.53,115.8,115.82,113993.0
2020-03-06 09:50:00,115.78,116.15,115.0,115.94,136993.0,115.78,116.15,115.0,115.94,136993.0
2020-03-06 10:00:00,115.91,116.38,115.7,116.08,133307.0,115.91,116.38,115.7,116.08,133307.0
2020-03-06 10:10:00,116.03,116.57,115.81,116.32,63956.0,116.03,116.57,115.81,116.32,63956.0
2020-03-06 10:20:00,116.32,116.54,116.05,116.25,175638.0,116.32,116.54,116.05,116.25,175638.0
2020-03-06 10:30:00,116.2,116.35,115.5,116.28,192645.0,116.2,116.35,115.5,116.28,192645.0
2020-03-06 10:40:00,116.14,116.91,116.03,116.41,90848.0,116.14,116.91,116.03,116.41,90848.0
2020-03-06 10:50:00,116.39,116.45,115.59,116.01,100245.0,116.39,116.45,115.59,116.01,100245.0
2020-03-06 11:00:00,116.0,116.06,114.96,115.01,94962.0,116.0,116.06,114.96,115.01,94962.0
2020-03-06 11:10:00,115.01,115.15,114.46,114.7,115814.0,115.01,115.15,114.46,114.7,115814.0
2020-03-06 11:20:00,114.68,115.02,114.3,114.44,66119.0,114.68,115.02,114.3,114.44,66119.0
2020-03-06 11:30:00,114.48,115.18,114.48,114.92,147092.0,114.48,115.18,114.48,114.92,147092.0
2020-03-06 11:40:00,114.94,115.16,114.57,114.63,137696.0,114.94,115.16,114.57,114.63,137696.0
2020-03-06 11:50:00,114.62,114.85,114.33,114.41,41480.0,114.62,114.85,114.33,114.41,41480.0
2020-03-06 12:00:00,114.45,114.46,113.65,113.65,113625.0,114.45,114.46,113.65,113.65,113625.0
2020-03-06 12:10:00,113.62,114.0,113.51,113.59,44909.0,113.62,114.0,113.51,113.59,44909.0
2020-03-06 12:20:00,113.52,113.77,113.12,113.4,69384.0,113.52,113.77,113.12,113.4,69384.0
2020-03-06 12:30:00,113.42,114.03,113.3,113.51,55644.0,113.42,114.03,113.3,113.51,55644.0
2020-03-06 12:40:00,113.59,114.11,113.46,113.78,47035.0,113.59,114.11,113.46,113.78,47035.0
2020-03-06 12:50:00,113.73,113.78,113.42,113.57,31059.0,113.73,113.78,113.42,113.57,31059.0
2020-03-06 13:00:00,113.6,113.95,113.55,113.71,24344.0,113.6,113.95,113.55,113.71,24344.0
2020-03-06 13:10:00,113.74,113.85,113.48,113.52,26124.0,113.74,113.85,113.48,113.52,26124.0
2020-03-06 13:20:00,113.54,114.06,113.51,113.6,29751.0,113.54,114.06,113.51,113.6,29751.0
2020-03-06 13:30:00,113.58,113.85,113.48,113.8,32673.0,113.58,113.85,113.48,113.8,32673.0
2020-03-06 13:40:00,113.76,113.96,113.48,113.59,32757.0,113.76,113.96,113.48,113.59,32757.0
2020-03-06 13:50:00,113.53,113.74,113.45,113.57,46270.0,113.53,113.74,113.45,113.57,46270.0
2020-03-06 14:00:00,113.51,113.8,113.3,113.33,39145.0,113.51,113.8,113.3,113.33,39145.0
2020-03-06 14:10:00,113.35,113.49,113.15,113.36,47979.0,113.35,113.49,113.15,113.36,47979.0
2020-03-06 14:20:00,113.36,113.47,112.93,113.0,54312.0,113.36,113.47,112.93,113.0,54312.0
2020-03-06 14:30:00,113.02,113.16,112.23,112.4,50422.0,113.02,113.16,112.23,112.4,50422.0
2020-03-06 14:40:00,112.37,112.79,112.22,112.48,172799.0,112.37,112.79,112.22,112.48,172799.0
2020-03-06 14:50:00,112.48,112.94,112.44,112.64,69525.0,112.48,112.94,112.44,112.64,69525.0
2020-03-06 15:00:00,112.56,112.71,112.35,112.64,47669.0,112.56,112.71,112.35,112.64,47669.0
2020-03-06 15:10:00,112.7,113.18,112.52,113.16,48626.0,112.7,113.18,112.52,113.16,48626.0
2020-03-06 15:20:00,113.16,113.19,112.77,112.87,50636.0,113.16,113.19,112.77,112.87,50636.0
2020-03-06 15:30:00,112.84,113.64,112.65,112.74,81140.0,112.84,113.64,112.65,112.74,81140.0
2020-03-06 15:40:00,112.76,113.43,112.73,113.17,95089.0,112.76,113.43,112.73,113.17,95089.0
2020-03-06 15:50:00,113.26,114.01,113.26,113.74,205373.0,113.26,114.01,113.26,113.74,205373.0
2020-03-09 09:30:00,106.94,107.83,106.21,106.78,203656.0,106.94,107.83,106.21,106.78,203656.0
2020-03-09 09:40:00,106.0,106.76,105.05,106.1,101795.0,106.0,106.76,105.05,106.1,101795.0
2020-03-09 09:50:00,106.14,108.19,106.0,107.44,318194.0,106.14,108.19,106.0,107.44,318194.0
2020-03-09 10:00:00,107.43,109.49,107.14,109.01,245393.0,107.43,109.49,107.14,109.01,245393.0
2020-03-09 10:10:00,108.87,109.03,108.06,108.18,192681.0,108.87,109.03,108.06,108.18,192681.0
2020-03-09 10:20:00,108.17,108.25,107.36,107.9,197932.0,108.17,108.25,107.36,107.9,197932.0
2020-03-09 10:30:00,107.83,108.48,107.74,108.1,83657.0,107.83,108.48,107.74,108.1,83657.0
2020-03-09 10:40:00,108.12,108.19,107.05,107.67,105591.0,108.12,108.19,107.05,107.67,105591.0
2020-03-09 10:50:00,107.69,107.99,107.31,107.92,133240.0,107.69,107.99,107.31,107.92,133240.0
2020-03-09 11:00:00,107.91,108.03,107.6,107.95,119295.0,107.91,108.03,107.6,107.95,119295.0
2020-03-09 11:10:00,107.95,108.29,107.88,108.2,84383.0,107.95,108.29,107.88,108.2,84383.0
2020-03-09 11:20:00,108.12,108.96,108.1,108.41,89057.0,108.12,108.96,108.1,108.41,89057.0
2020-03-09 11:30:00,108.39,109.03,108.06,108.97,80068.0,108.39,109.03,108.06,108.97,80068.0
2020-03-09 11:40:00,108.98,109.49,108.83,109.16,78786.0,108.98,109.49,108.83,109.16,78786.0
2020-03-09 11:50:00,109.12,109.64,108.58,109.55,145979.0,109.12,109.64,108.58,109.55,145979.0
2020-03-09 12:00:00,109.5,110.06,108.97,109.86,76661.0,109.5,110.06,108.97,109.86,76661.0
2020-03-09 12:10:00,109.87,110.0,108.66,108.74,60240.0,109.87,110.0,108.66,108.74,60240.0
2020-03-09 12:20:00,108.69,108.78,107.48,107.54,215916.0,108.69,108.78,107.48,107.54,215916.0
2020-03-09 12:30:00,107.58,107.66,106.77,106.98,218892.0,107.58,107.66,106.77,106.98,218892.0
2020-03-09 12:40:00,106.96,107.33,106.51,107.18,139282.0,106.96,107.33,106.51,107.18,139282.0
2020-03-09 12:50:00,107.23,107.46,106.9,107.19,102099.0,107.23,107.46,106.9,107.19,102099.0
2020-03-09 13:00:00,107.18,108.0,107.17,107.69,80565.0,107.18,108.0,107.17,107.69,80565.0
2020-03-09 13:10:00,107.63,108.03,107.45,107.52,74324.0,107.63,108.03,107.45,107.52,74324.0
2020-03-09 13:20:00,107.52,108.12,107.47,107.78,58238.0,107.52,108.12,107.47,107.78,58238.0
2020-03-09 13:30:00,107.75,107.97,107.16,107.16,64675.0,107.75,107.97,107.16,107.16,64675.0
2020-03-09 13:40:00,107.18,107.49,106.74,107.46,100748.0,107.18,107.49,106.74,107.46,100748.0
2020-03-09 13:50:00,107.41,107.5,106.97,107.28,77757.0,107.41,107.5,106.97,107.28,77757.0
2020-03-09 14:00:00,107.27,107.55,106.91,107.07,88944.0,107.27,107.55,106.91,107.07,88944.0
2020-03-09 14:10:00,107.07,108.24,107.02,107.88,70657.0,107.07,108.24,107.02,107.88,70657.0
2020-03-09 14:20:00,107.92,108.07,107.42,107.48,84681.0,107.92,108.07,107.42,107.48,84681.0
2020-03-09 14:30:00,107.44,108.08,107.33,107.58,147393.0,107.44,108.08,107.33,107.58,147393.0
2020-03-09 14:40:00,107.59,107.67,106.66,107.02,118500.0,107.59,107.67,106.66,107.02,118500.0
2020-03-09 14:50:00,107.08,108.13,107.04,107.95,72648.0,107.08,108.13,107.04,107.95,72648.0
2020-03-09 15:00:00,107.92,108.2,107.54,107.7,111624.0,107.92,108.2,107.54,107.7,111624.0
2020-03-09 15:10:00,107.7,107.76,107.24,107.24,159381.0,107.7,107.76,107.24,107.24,159381.0
2020-03-09 15:20:00,107.24,108.14,107.0,107.82,171253.0,107.24,108.14,107.0,107.82,171253.0
2020-03-09 15:30:00,107.82,108.25,107.62,108.16,126186.0,107.82,108.25,107.62,108.16,126186.0
2020-03-09 15:40:00,108.17,108.37,107.68,108.02,141689.0,108.17,108.37,107.68,108.02,141689.0
2020-03-09 15:50:00,107.99,107.99,106.37,106.37,440849.0,107.99,107.99,106.37,106.37,440849.0
2020-03-10 09:30:00,110.86,111.74,108.61,109.11,293106.0,110.86,111.74,108.61,109.11,293106.0
2020-03-10 09:40:00,109.12,109.5,108.5,109.44,153235.0,109.12,109.5,108.5,109.44,153235.0
2020-03-10 09:50:00,109.34,110.1,108.83,109.63,116020.0,109.34,110.1,108.83,109.63,116020.0
2020-03-10 10:00:00,109.69,110.0,109.37,109.89,85127.0,109.69,110.0,109.37,109.89,85127.0
2020-03-10 10:10:00,109.91,110.66,109.87,110.44,118282.0,109.91,110.66,109.87,110.44,118282.0
2020-03-10 10:20:00,110.47,110.73,110.02,110.08,59049.0,110.47,110.73,110.02,110.08,59049.0
2020-03-10 10:30:00,110.05,110.35,109.76,109.8,63652.0,110.05,110.35,109.76,109.8,63652.0
2020-03-10 10:40:00,109.79,109.92,109.13,109.17,49636.0,109.79,109.92,109.13,109.17,49636.0
2020-03-10 10:50:00,109.13,109.33,108.82,108.98,52601.0,109.13,109.33,108.82,108.98,52601.0
2020-03-10 11:00:00,108.98,109.61,108.75,109.61,52009.0,108.98,109.61,108.75,109.61,52009.0
2020-03-10 11:10:00,109.55,109.65,108.27,108.27,129192.0,109.55,109.65,108.27,108.27,129192.0
2020-03-10 11:20:00,108.31,108.4,107.38,107.38,70295.0,108.31,108.4,107.38,107.38,70295.0
2020-03-10 11:30:00,107.48,107.52,106.86,107.36,63224.0,107.48,107.52,106.86,107.36,63224.0
2020-03-10 11:40:00,107.41,108.06,106.98,108.04,89096.0,107.41,108.06,106.98,108.04,89096.0
2020-03-10 11:50:00,107.97,108.12,107.24,107.91,105966.0,107.97,108.12,107.24,107.91,105966.0
2020-03-10 12:00:00,107.95,108.79,107.95,108.6,53927.0,107.95,108.79,107.95,108.6,53927.0
2020-03-10 12:10:00,108.63,109.68,108.6,109.44,99053.0,108.63,109.68,108.6,109.44,99053.0
2020-03-10 12:20:00,109.38,109.82,108.73,108.88,140794.0,109.38,109.82,108.73,108.88,140794.0
2020-03-10 12:30:00,108.85,108.85,108.09,108.43,91762.0,108.85,108.85,108.09,108.43,91762.0
2020-03-10 12:40:00,108.5,108.83,108.13,108.43,72258.0,108.5,108.83,108.13,108.43,72258.0
2020-03-10 12:50:00,108.4,109.21,108.35,109.05,88961.0,108.4,109.21,108.35,109.05,88961.0
2020-03-10 13:00:00,109.09,109.74,108.72,109.74,73911.0,109.09,109.74,108.72,109.74,73911.0
2020-03-10 13:10:00,109.72,110.03,109.35,109.86,76434.0,109.72,110.03,109.35,109.86,76434.0
2020-03-10 13:20:00,109.86,110.09,109.5,109.83,38724.0,109.86,110.09,109.5,109.83,38724.0
2020-03-10 13:30:00,109.93,110.16,109.5,109.72,37236.0,109.93,110.16,109.5,109.72,37236.0
2020-03-10 13:40:00,109.75,109.87,108.97,109.07,49426.0,109.75,109.87,108.97,109.07,49426.0
2020-03-10 13:50:00,109.13,109.4,108.98,109.17,35582.0,109.13,109.4,108.98,109.17,35582.0
2020-03-10 14:00:00,109.18,109.45,108.88,109.18,55482.0,109.18,109.45,108.88,109.18,55482.0
2020-03-10 14:10:00,109.16,109.51,109.11,109.39,51371.0,109.16,109.51,109.11,109.39,51371.0
2020-03-10 14:20:00,109.36,109.78,108.96,109.68,50724.0,109.36,109.78,108.96,109.68,50724.0
2020-03-10 14:30:00,109.73,110.13,109.67,109.98,51320.0,109.73,110.13,109.67,109.98,51320.0
2020-03-10 14:40:00,110.0,110.77,109.9,110.66,50191.0,110.0,110.77,109.9,110.66,50191.0
2020-03-10 14:50:00,110.71,110.71,110.05,110.28,62854.0,110.71,110.71,110.05,110.28,62854.0
2020-03-10 15:00:00,110.29,110.98,110.29,110.69,45079.0,110.29,110.98,110.29,110.69,45079.0
2020-03-10 15:10:00,110.74,111.35,110.69,111.23,92408.0,110.74,111.35,110.69,111.23,92408.0
2020-03-10 15:20:00,111.2,111.36,110.81,110.9,82982.0,111.2,111.36,110.81,110.9,82982.0
2020-03-10 15:30:00,110.86,111.33,110.69,111.27,83769.0,110.86,111.33,110.69,111.27,83769.0
2020-03-10 15:40:00,111.31,111.43,110.97,111.32,114583.0,111.31,111.43,110.97,111.32,114583.0
2020-03-10 15:50:00,111.29,111.92,111.06,111.92,345663.0,111.29,111.92,111.06,111.92,345663.0
2020-03-11 09:30:00,109.6,110.6,108.72,109.73,177649.0,109.6,110.6,108.72,109.73,177649.0
2020-03-11 09:40:00,109.65,110.11,109.08,109.7,68745.0,109.65,110.11,109.08,109.7,68745.0
2020-03-11 09:50:00,109.61,110.35,109.36,110.16,52055.0,109.61,110.35,109.36,110.16,52055.0
2020-03-11 10:00:00,110.21,110.7,109.62,110.4,51894.0,110.21,110.7,109.62,110.4,51894.0
2020-03-11 10:10:00,110.57,110.64,109.93,110.17,40916.0,110.57,110.64,109.93,110.17,40916.0
2020-03-11 10:20:00,110.18,110.18,109.0,109.14,55046.0,110.18,110.18,109.0,109.14,55046.0
2020-03-11 10:30:00,109.08,109.15,108.55,108.75,44245.0,109.08,109.15,108.55,108.75,44245.0
2020-03-11 10:40:00,108.7,108.86,108.21,108.33,52089.0,108.7,108.86,108.21,108.33,52089.0
2020-03-11 10:50:00,108.33,108.91,108.2,108.71,49597.0,108.33,108.91,108.2,108.71,49597.0
2020-03-11 11:00:00,108.7,109.07,108.61,108.91,37290.0,108.7,109.07,108.61,108.91,37290.0
2020-03-11 11:10:00,108.81,109.07,108.69,108.69,37201.0,108.81,109.07,108.69,108.69,37201.0
2020-03-11 11:20:00,108.76,108.86,108.31,108.42,42035.0,108.76,108.86,108.31,108.42,42035.0
2020-03-11 11:30:00,108.48,108.89,108.26,108.73,62162.0,108.48,108.89,108.26,108.73,62162.0
2020-03-11 11:40:00,108.72,108.88,108.19,108.44,41484.0,108.72,108.88,108.19,108.44,41484.0
2020-03-11 11:50:00,108.5,108.73,108.18,108.42,34847.0,108.5,108.73,108.18,108.42,34847.0
2020-03-11 12:00:00,108.42,108.65,108.04,108.62,35878.0,108.42,108.65,108.04,108.62,35878.0
2020-03-11 12:10:00,108.7,109.04,108.59,108.87,61412.0,108.7,109.04,108.59,108.87,61412.0
2020-03-11 12:20:00,108.92,109.08,108.59,108.82,70805.0,108.92,109.08,108.59,108.82,70805.0
2020-03-11 12:30:00,108.92,109.06,108.44,108.44,37444.0,108.92,109.06,108.44,108.44,37444.0
2020-03-11 12:40:00,108.43,108.49,108.2,108.29,36977.0,108.43,108.49,108.2,108.29,36977.0
2020-03-11 12:50:00,108.39,108.5,108.06,108.37,31008.0,108.39,108.5,108.06,108.37,31008.0
2020-03-11 13:00:00,108.18,108.3,107.95,108.06,57543.0,108.18,108.3,107.95,108.06,57543.0
2020-03-11 13:10:00,108.1,108.37,107.93,108.18,37089.0,108.1,108.37,107.93,108.18,37089.0
2020-03-11 13:20:00,108.24,108.43,108.0,108.42,29845.0,108.24,108.43,108.0,108.42,29845.0
2020-03-11 13:30:00,108.46,108.54,107.92,108.04,31586.0,108.46,108.54,107.92,108.04,31586.0
2020-03-11 13:40:00,108.12,108.25,107.87,108.07,56007.0,108.12,108.25,107.87,108.07,56007.0
2020-03-11 13:50:00,108.04,108.25,107.83,108.02,37423.0,108.04,108.25,107.83,108.02,37423.0
2020-03-11 14:00:00,108.13,108.14,107.77,107.84,53372.0,108.13,108.14,107.77,107.84,53372.0
2020-03-11 14:10:00,107.87,108.08,107.56,107.75,157869.0,107.87,108.08,107.56,107.75,157869.0
2020-03-11 14:20:00,107.76,107.93,107.61,107.86,99608.0,107.76,107.93,107.61,107.86,99608.0
2020-03-11 14:30:00,107.92,108.35,107.89,108.25,63466.0,107.92,108.35,107.89,108.25,63466.0
2020-03-11 14:40:00,108.48,108.63,108.12,108.32,23717.0,108.48,108.63,108.12,108.32,23717.0
2020-03-11 14:50:00,108.47,108.68,108.18,108.2,62934.0,108.47,108.68,108.18,108.2,62934.0
2020-03-11 15:00:00,108.19,108.3,107.71,107.95,86986.0,108.19,108.3,107.71,107.95,86986.0
2020-03-11 15:10:00,107.95,108.25,107.79,107.99,89045.0,107.95,108.25,107.79,107.99,89045.0
2020-03-11 15:20:00,108.01,108.21,107.59,108.09,108375.0,108.01,108.21,107.59,108.09,108375.0
2020-03-11 15:30:00,108.1,108.65,107.9,108.32,94493.0,108.1,108.65,107.9,108.32,94493.0
2020-03-11 15:40:00,108.4,108.73,108.13,108.65,95506.0,108.4,108.73,108.13,108.65,95506.0
2020-03-11 15:50:00,108.62,108.77,108.01,108.19,280855.0,108.62,108.77,108.01,108.19,280855.0
2020-03-12 09:30:00,100.0,102.48,100.0,101.2,282290.0,100.0,102.48,100.0,101.2,282290.0
2020-03-12 09:40:00,101.2,101.2,101.2,101.2,0.0,101.2,101.2,101.2,101.2,0.0
2020-03-12 09:50:00,100.0,101.0,97.7,99.67,471227.0,100.0,101.0,97.7,99.67,471227.0
2020-03-12 10:00:00,99.65,100.31,98.26,98.94,395865.0,99.65,100.31,98.26,98.94,395865.0
2020-03-12 10:10:00,98.96,99.91,98.51,99.02,386244.0,98.96,99.91,98.51,99.02,386244.0
2020-03-12 10:20:00,98.96,99.53,98.68,98.8,272584.0,98.96,99.53,98.68,98.8,272584.0
2020-03-12 10:30:00,98.81,99.59,98.45,99.09,227591.0,98.81,99.59,98.45,99.09,227591.0
2020-03-12 10:40:00,99.08,99.76,98.57,99.66,164597.0,99.08,99.76,98.57,99.66,164597.0
2020-03-12 10:50:00,99.63,100.48,99.56,99.9,120066.0,99.63,100.48,99.56,99.9,120066.0
2020-03-12 11:00:00,99.86,99.86,99.13,99.37,179047.0,99.86,99.86,99.13,99.37,179047.0
2020-03-12 11:10:00,99.36,99.39,98.72,99.03,163841.0,99.36,99.39,98.72,99.03,163841.0
2020-03-12 11:20:00,98.98,99.75,98.98,99.5,94834.0,98.98,99.75,98.98,99.5,94834.0
2020-03-12 11:30:00,99.48,99.85,98.33,98.52,134889.0,99.48,99.85,98.33,98.52,134889.0
2020-03-12 11:40:00,98.46,98.47,97.85,97.91,184903.0,98.46,98.47,97.85,97.91,184903.0
2020-03-12 11:50:00,97.89,98.14,97.51,97.95,127680.0,97.89,98.14,97.51,97.95,127680.0
2020-03-12 12:00:00,97.93,98.0,97.42,97.44,271588.0,97.93,98.0,97.42,97.44,271588.0
2020-03-12 12:10:00,97.43,97.84,97.42,97.76,177011.0,97.43,97.84,97.42,97.76,177011.0
2020-03-12 12:20:00,97.83,98.0,97.45,97.81,284215.0,97.83,98.0,97.45,97.81,284215.0
2020-03-12 12:30:00,97.8,98.28,97.69,98.0,103895.0,97.8,98.28,97.69,98.0,103895.0
2020-03-12 12:40:00,97.96,98.03,97.52,97.63,135597.0,97.96,98.03,97.52,97.63,135597.0
2020-03-12 12:50:00,97.67,99.9,97.67,99.31,158042.0,97.67,99.9,97.67,99.31,158042.0
2020-03-12 13:00:00,99.24,101.96,98.91,101.09,242930.0,99.24,101.96,98.91,101.09,242930.0
2020-03-12 13:10:00,101.0,101.18,99.0,99.87,124745.0,101.0,101.18,99.0,99.87,124745.0
2020-03-12 13:20:00,99.91,99.91,98.82,99.27,118446.0,99.91,99.91,98.82,99.27,118446.0
2020-03-12 13:30:00,99.29,99.66,97.91,98.04,128721.0,99.29,99.66,97.91,98.04,128721.0
2020-03-12 13:40:00,97.98,98.54,97.83,98.33,87457.0,97.98,98.54,97.83,98.33,87457.0
2020-03-12 13:50:00,98.27,98.83,97.9,98.72,98165.0,98.27,98.83,97.9,98.72,98165.0
2020-03-12 14:00:00,98.75,98.91,98.14,98.56,94167.0,98.75,98.91,98.14,98.56,94167.0
2020-03-12 14:10:00,98.64,98.73,98.0,98.11,100325.0,98.64,98.73,98.0,98.11,100325.0
2020-03-12 14:20:00,98.07,98.22,97.81,97.82,103318.0,98.07,98.22,97.81,97.82,103318.0
2020-03-12 14:30:00,97.83,98.13,97.51,97.73,126874.0,97.83,98.13,97.51,97.73,126874.0
2020-03-12 14:40:00,97.65,98.71,97.57,98.71,85128.0,97.65,98.71,97.57,98.71,85128.0
2020-03-12 14:50:00,98.69,98.91,98.25,98.3,80703.0,98.69,98.91,98.25,98.3,80703.0
2020-03-12 15:00:00,98.31,98.92,98.3,98.69,153038.0,98.31,98.92,98.3,98.69,153038.0
2020-03-12 15:10:00,98.68,98.72,98.26,98.57,193066.0,98.68,98.72,98.26,98.57,193066.0
2020-03-12 15:20:00,98.56,98.75,98.32,98.44,180965.0,98.56,98.75,98.32,98.44,180965.0
2020-03-12 15:30:00,98.44,100.08,98.44,100.02,184838.0,98.44,100.08,98.44,100.02,184838.0
2020-03-12 15:40:00,100.01,100.36,98.97,99.23,259195.0,100.01,100.36,98.97,99.23,259195.0
2020-03-12 15:50:00,99.24,99.86,98.4,98.41,393774.0,99.24,99.86,98.4,98.41,393774.0
2020-03-13 09:30:00,105.0,105.61,100.62,100.7,259325.0,105.0,105.61,100.62,100.7,259325.0
2020-03-13 09:40:00,100.73,101.07,99.4,99.48,137738.0,100.73,101.07,99.4,99.48,137738.0
2020-03-13 09:50:00,99.48,99.53,98.5,99.01,159129.0,99.48,99.53,98.5,99.01,159129.0
2020-03-13 10:00:00,99.0,99.76,98.59,99.06,183078.0,99.0,99.76,98.59,99.06,183078.0
2020-03-13 10:10:00,99.02,99.1,98.1,98.89,113467.0,99.02,99.1,98.1,98.89,113467.0
2020-03-13 10:20:00,98.89,99.32,98.11,98.18,140713.0,98.89,99.32,98.11,98.18,140713.0
2020-03-13 10:30:00,98.13,98.43,98.01,98.19,136316.0,98.13,98.43,98.01,98.19,136316.0
2020-03-13 10:40:00,98.18,98.58,97.82,98.36,107682.0,98.18,98.58,97.82,98.36,107682.0
2020-03-13 10:50:00,98.4,98.6,97.06,97.08,126456.0,98.4,98.6,97.06,97.08,126456.0
2020-03-13 11:00:00,97.08,97.71,97.08,97.48,107361.0,97.08,97.71,97.08,97.48,107361.0
2020-03-13 11:10:00,97.49,97.64,96.67,96.8,185352.0,97.49,97.64,96.67,96.8,185352.0
2020-03-13 11:20:00,96.9,97.07,96.48,96.5,84762.0,96.9,97.07,96.48,96.5,84762.0
2020-03-13 11:30:00,96.51,96.51,95.72,96.04,113584.0,96.51,96.51,95.72,96.04,113584.0
2020-03-13 11:40:00,96.04,96.13,94.66,94.7,194304.0,96.04,96.13,94.66,94.7,194304.0
2020-03-13 11:50:00,94.74,96.6,94.7,96.02,151577.0,94.74,96.6,94.7,96.02,151577.0
2020-03-13 12:00:00,96.05,96.32,95.66,96.18,114799.0,96.05,96.32,95.66,96.18,114799.0
2020-03-13 12:10:00,96.19,96.77,96.01,96.55,70205.0,96.19,96.77,96.01,96.55,70205.0
2020-03-13 12:20:00,96.62,96.96,95.0,96.64,76635.0,96.62,96.96,95.0,96.64,76635.0
2020-03-13 12:30:00,96.65,97.4,96.65,97.13,103265.0,96.65,97.4,96.65,97.13,103265.0
2020-03-13 12:40:00,97.09,98.22,97.04,97.95,105247.0,97.09,98.22,97.04,97.95,105247.0
2020-03-13 12:50:00,98.01,98.08,97.54,97.64,44272.0,98.01,98.08,97.54,97.64,44272.0
2020-03-13 13:00:00,97.67,97.86,97.42,97.75,59159.0,97.67,97.86,97.42,97.75,59159.0
2020-03-13 13:10:00,97.75,98.17,97.67,97.85,46365.0,97.75,98.17,97.67,97.85,46365.0
2020-03-13 13:20:00,97.92,98.17,97.74,98.07,64149.0,97.92,98.17,97.74,98.07,64149.0
2020-03-13 13:30:00,98.04,98.43,97.73,97.9,70537.0,98.04,98.43,97.73,97.9,70537.0
2020-03-13 13:40:00,97.93,98.84,97.92,98.8,107736.0,97.93,98.84,97.92,98.8,107736.0
2020-03-13 13:50:00,98.81,99.41,98.79,99.39,119225.0,98.81,99.41,98.79,99.39,119225.0
2020-03-13 14:00:00,99.39,99.39,98.23,98.31,185419.0,99.39,99.39,98.23,98.31,185419.0
2020-03-13 14:10:00,98.29,98.58,97.58,97.68,68123.0,98.29,98.58,97.58,97.68,68123.0
2020-03-13 14:20:00,97.67,97.8,97.42,97.49,97238.0,97.67,97.8,97.42,97.49,97238.0
2020-03-13 14:30:00,97.47,97.98,97.4,97.62,67666.0,97.47,97.98,97.4,97.62,67666.0
2020-03-13 14:40:00,97.62,98.09,97.51,97.69,73062.0,97.62,98.09,97.51,97.69,73062.0
2020-03-13 14:50:00,97.66,98.09,97.62,97.82,121446.0,97.66,98.09,97.62,97.82,121446.0
2020-03-13 15:00:00,97.81,98.42,97.66,97.74,71557.0,97.81,98.42,97.66,97.74,71557.0
2020-03-13 15:10:00,97.85,98.13,97.5,97.98,105408.0,97.85,98.13,97.5,97.98,105408.0
2020-03-13 15:20:00,97.98,98.15,97.84,97.97,70169.0,97.98,98.15,97.84,97.97,70169.0
2020-03-13 15:30:00,98.0,98.06,96.55,97.49,144934.0,98.0,98.06,96.55,97.49,144934.0
2020-03-13 15:40:00,97.48,98.57,97.17,98.34,178423.0,97.48,98.57,97.17,98.34,178423.0
2020-03-13 15:50:00,98.34,100.24,98.34,100.24,465846.0,98.34,100.24,98.34,100.24,465846.0
2020-03-16 09:30:00,90.92,90.99,90.52,90.77,111267.0,90.92,90.99,90.52,90.77,111267.0
2020-03-16 09:40:00,90.4,91.08,89.9,90.16,218570.0,90.4,91.08,89.9,90.16,218570.0
2020-03-16 09:50:00,90.14,92.28,89.68,91.87,245582.0,90.14,92.28,89.68,91.87,245582.0
2020-03-16 10:00:00,91.91,93.32,91.44,92.72,206119.0,91.91,93.32,91.44,92.72,206119.0
2020-03-16 10:10:00,92.7,92.9,92.07,92.21,83611.0,92.7,92.9,92.07,92.21,83611.0
2020-03-16 10:20:00,92.21,93.2,92.01,92.93,122682.0,92.21,93.2,92.01,92.93,122682.0
2020-03-16 10:30:00,92.93,94.13,92.92,93.8,72783.0,92.93,94.13,92.92,93.8,72783.0
2020-03-16 10:40:00,93.75,94.35,93.46,93.83,64177.0,93.75,94.35,93.46,93.83,64177.0
2020-03-16 10:50:00,93.85,94.1,93.37,93.53,102290.0,93.85,94.1,93.37,93.53,102290.0
2020-03-16 11:00:00,93.5,94.6,93.47,94.57,110389.0,93.5,94.6,93.47,94.57,110389.0
2020-03-16 11:10:00,94.57,95.65,94.5,95.53,96074.0,94.57,95.65,94.5,95.53,96074.0
2020-03-16 11:20:00,95.55,96.5,95.34,96.29,64080.0,95.55,96.5,95.34,96.29,64080.0
2020-03-16 11:30:00,96.36,96.61,95.25,96.48,87543.0,96.36,96.61,95.25,96.48,87543.0
2020-03-16 11:40:00,96.5,96.74,95.91,96.44,233234.0,96.5,96.74,95.91,96.44,233234.0
2020-03-16 11:50:00,96.48,96.66,95.36,96.03,96514.0,96.48,96.66,95.36,96.03,96514.0
2020-03-16 12:00:00,96.03,96.35,95.57,96.23,75273.0,96.03,96.35,95.57,96.23,75273.0
2020-03-16 12:10:00,96.25,96.61,96.15,96.31,72956.0,96.25,96.61,96.15,96.31,72956.0
2020-03-16 12:20:00,96.28,96.62,95.64,95.81,104556.0,96.28,96.62,95.64,95.81,104556.0
2020-03-16 12:30:00,95.81,95.99,95.15,95.27,83510.0,95.81,95.99,95.15,95.27,83510.0
2020-03-16 12:40:00,95.28,95.77,94.28,94.37,77426.0,95.28,95.77,94.28,94.37,77426.0
2020-03-16 12:50:00,94.32,94.69,94.17,94.41,82712.0,94.32,94.69,94.17,94.41,82712.0
2020-03-16 13:00:00,94.38,94.63,94.06,94.21,44677.0,94.38,94.63,94.06,94.21,44677.0
2020-03-16 13:10:00,94.27,94.86,94.24,94.4,53174.0,94.27,94.86,94.24,94.4,53174.0
2020-03-16 13:20:00,94.38,95.13,94.14,94.97,39357.0,94.38,95.13,94.14,94.97,39357.0
2020-03-16 13:30:00,94.91,95.57,94.5,95.21,76604.0,94.91,95.57,94.5,95.21,76604.0
2020-03-16 13:40:00,95.27,95.27,94.78,94.82,54121.0,95.27,95.27,94.78,94.82,54121.0
2020-03-16 13:50:00,94.84,94.89,94.3,94.32,62910.0,94.84,94.89,94.3,94.32,62910.0
2020-03-16 14:00:00,94.33,94.39,93.91,93.92,52255.0,94.33,94.39,93.91,93.92,52255.0
2020-03-16 14:10:00,93.92,94.0,93.29,93.29,79866.0,93.92,94.0,93.29,93.29,79866.0
2020-03-16 14:20:00,93.3,93.52,93.05,93.52,55308.0,93.3,93.52,93.05,93.52,55308.0
2020-03-16 14:30:00,93.55,94.57,93.37,93.45,76731.0,93.55,94.57,93.37,93.45,76731.0
2020-03-16 14:40:00,93.46,93.46,92.99,93.25,78253.0,93.46,93.46,92.99,93.25,78253.0
2020-03-16 14:50:00,93.28,94.17,93.22,93.87,59283.0,93.28,94.17,93.22,93.87,59283.0
2020-03-16 15:00:00,93.87,94.45,93.57,93.73,60654.0,93.87,94.45,93.57,93.73,60654.0
2020-03-16 15:10:00,93.73,94.0,93.4,93.73,109318.0,93.73,94.0,93.4,93.73,109318.0
2020-03-16 15:20:00,93.7,93.79,93.17,93.33,132440.0,93.7,93.79,93.17,93.33,132440.0
2020-03-16 15:30:00,93.28,93.3,92.52,92.89,171618.0,93.28,93.3,92.52,92.89,171618.0
2020-03-16 15:40:00,92.89,93.31,91.93,91.93,225402.0,92.89,93.31,91.93,91.93,225402.0
2020-03-16 15:50:00,91.91,91.92,89.68,89.69,490321.0,91.91,91.92,89.68,89.69,490321.0
2020-03-17 09:30:00,90.03,90.99,87.28,88.09,373872.0,90.03,90.99,87.28,88.09,373872.0
2020-03-17 09:40:00,87.93,88.87,87.28,87.29,168039.0,87.93,88.87,87.28,87.29,168039.0
2020-03-17 09:50:00,87.35,87.53,85.42,85.47,229049.0,87.35,87.53,85.42,85.47,229049.0
2020-03-17 10:00:00,85.54,85.91,85.05,85.51,203774.0,85.54,85.91,85.05,85.51,203774.0
2020-03-17 10:10:00,85.54,86.26,85.45,85.91,164936.0,85.54,86.26,85.45,85.91,164936.0
2020-03-17 10:20:00,85.95,87.09,85.81,86.92,128660.0,85.95,87.09,85.81,86.92,128660.0
2020-03-17 10:30:00,86.9,87.72,86.86,87.6,91116.0,86.9,87.72,86.86,87.6,91116.0
2020-03-17 10:40:00,87.61,88.9,87.57,88.87,104415.0,87.61,88.9,87.57,88.87,104415.0
2020-03-17 10:50:00,88.85,89.02,88.27,88.96,88876.0,88.85,89.02,88.27,88.96,88876.0
2020-03-17 11:00:00,88.96,89.85,88.72,89.75,91034.0,88.96,89.85,88.72,89.75,91034.0
2020-03-17 11:10:00,89.81,90.62,89.74,90.0,175805.0,89.81,90.62,89.74,90.0,175805.0
2020-03-17 11:20:00,90.01,90.26,89.36,90.13,99665.0,90.01,90.26,89.36,90.13,99665.0
2020-03-17 11:30:00,90.09,90.61,90.04,90.35,75481.0,90.09,90.61,90.04,90.35,75481.0
2020-03-17 11:40:00,90.37,90.97,90.37,90.92,109029.0,90.37,90.97,90.37,90.92,109029.0
2020-03-17 11:50:00,90.88,91.39,90.83,91.21,98668.0,90.88,91.39,90.83,91.21,98668.0
2020-03-17 12:00:00,91.19,92.03,90.95,91.98,87099.0,91.19,92.03,90.95,91.98,87099.0
2020-03-17 12:10:00,92.01,92.14,91.35,91.57,68841.0,92.01,92.14,91.35,91.57,68841.0
2020-03-17 12:20:00,91.57,91.66,90.87,91.06,101064.0,91.57,91.66,90.87,91.06,101064.0
2020-03-17 12:30:00,91.07,91.41,90.49,90.56,80883.0,91.07,91.41,90.49,90.56,80883.0
2020-03-17 12:40:00,90.57,90.75,90.3,90.54,84270.0,90.57,90.75,90.3,90.54,84270.0
2020-03-17 12:50:00,90.5,90.72,90.16,90.42,90455.0,90.5,90.72,90.16,90.42,90455.0
2020-03-17 13:00:00,90.42,90.84,90.09,90.14,85213.0,90.42,90.84,90.09,90.14,85213.0
2020-03-17 13:10:00,90.15,90.41,89.58,90.1,85203.0,90.15,90.41,89.58,90.1,85203.0
2020-03-17 13:20:00,90.05,90.62,89.97,90.53,56381.0,90.05,90.62,89.97,90.53,56381.0
2020-03-17 13:30:00,90.54,91.15,90.5,91.1,47050.0,90.54,91.15,90.5,91.1,47050.0
2020-03-17 13:40:00,91.13,91.29,90.84,91.02,79287.0,91.13,91.29,90.84,91.02,79287.0
2020-03-17 13:50:00,91.03,91.19,90.66,90.91,42858.0,91.03,91.19,90.66,90.91,42858.0
2020-03-17 14:00:00,90.88,91.33,90.61,91.09,47728.0,90.88,91.33,90.61,91.09,47728.0
2020-03-17 14:10:00,91.2,91.81,91.06,91.69,58642.0,91.2,91.81,91.06,91.69,58642.0
2020-03-17 14:20:00,91.69,91.83,91.11,91.63,50415.0,91.69,91.83,91.11,91.63,50415.0
2020-03-17 14:30:00,91.63,92.28,91.63,92.06,49204.0,91.63,92.28,91.63,92.06,49204.0
2020-03-17 14:40:00,92.01,92.23,90.83,90.89,80105.0,92.01,92.23,90.83,90.89,80105.0
2020-03-17 14:50:00,90.89,91.73,90.57,91.64,74461.0,90.89,91.73,90.57,91.64,74461.0
2020-03-17 15:00:00,91.66,91.76,91.14,91.61,78764.0,91.66,91.76,91.14,91.61,78764.0
2020-03-17 15:10:00,91.61,91.62,91.01,91.05,77848.0,91.61,91.62,91.01,91.05,77848.0
2020-03-17 15:20:00,91.07,91.08,90.48,90.55,99066.0,91.07,91.08,90.48,90.55,99066.0
2020-03-17 15:30:00,90.55,90.66,90.2,90.51,127067.0,90.55,90.66,90.2,90.51,127067.0
2020-03-17 15:40:00,90.51,90.75,90.28,90.49,148744.0,90.51,90.75,90.28,90.49,148744.0
2020-03-17 15:50:00,90.52,91.18,90.39,91.13,332722.0,90.52,91.18,90.39,91.13,332722.0
2020-03-18 09:30:00,84.6,88.27,84.07,87.61,271648.0,84.6,88.27,84.07,87.61,271648.0
2020-03-18 09:40:00,87.76,91.07,87.49,90.96,240567.0,87.76,91.07,87.49,90.96,240567.0
2020-03-18 09:50:00,90.98,92.89,90.62,92.24,273252.0,90.98,92.89,90.62,92.24,273252.0
2020-03-18 10:00:00,92.22,92.24,90.51,90.55,144182.0,92.22,92.24,90.51,90.55,144182.0
2020-03-18 10:10:00,90.57,90.87,89.76,89.76,176212.0,90.57,90.87,89.76,89.76,176212.0
2020-03-18 10:20:00,89.67,90.41,89.04,90.36,121149.0,89.67,90.41,89.04,90.36,121149.0
2020-03-18 10:30:00,90.34,90.69,89.65,90.15,89003.0,90.34,90.69,89.65,90.15,89003.0
2020-03-18 10:40:00,90.09,90.84,88.28,88.67,145706.0,90.09,90.84,88.28,88.67,145706.0
2020-03-18 10:50:00,88.66,89.2,87.97,89.2,136578.0,88.66,89.2,87.97,89.2,136578.0
2020-03-18 11:00:00,89.28,89.65,89.0,89.16,61128.0,89.28,89.65,89.0,89.16,61128.0
2020-03-18 11:10:00,89.15,89.48,89.02,89.47,120112.0,89.15,89.48,89.02,89.47,120112.0
2020-03-18 11:20:00,89.44,89.99,89.35,89.46,697844.0,89.44,89.99,89.35,89.46,697844.0
2020-03-18 11:30:00,89.4,89.75,88.92,88.95,153689.0,89.4,89.75,88.92,88.95,153689.0
2020-03-18 11:40:00,88.92,89.59,88.52,88.93,199495.0,88.92,89.59,88.52,88.93,199495.0
2020-03-18 11:50:00,88.89,89.56,88.72,88.83,64482.0,88.89,89.56,88.72,88.83,64482.0
2020-03-18 12:00:00,88.83,88.92,87.99,88.72,48076.0,88.83,88.92,87.99,88.72,48076.0
2020-03-18 12:10:00,88.67,88.84,87.5,88.2,54184.0,88.67,88.84,87.5,88.2,54184.0
2020-03-18 12:20:00,88.19,88.37,87.75,88.16,98954.0,88.19,88.37,87.75,88.16,98954.0
2020-03-18 12:30:00,88.2,88.25,86.7,87.01,99057.0,88.2,88.25,86.7,87.01,99057.0
2020-03-18 12:40:00,87.01,87.24,86.5,86.91,124538.0,87.01,87.24,86.5,86.91,124538.0
2020-03-18 12:50:00,86.76,86.89,86.08,86.08,51136.0,86.76,86.89,86.08,86.08,51136.0
2020-03-18 13:00:00,86.08,86.08,86.08,86.08,0.0,86.08,86.08,86.08,86.08,0.0
2020-03-18 13:10:00,85.5,86.44,84.81,85.52,133944.0,85.5,86.44,84.81,85.52,133944.0
2020-03-18 13:20:00,85.58,86.45,85.54,86.03,125965.0,85.58,86.45,85.54,86.03,125965.0
2020-03-18 13:30:00,85.99,86.51,85.29,86.51,85288.0,85.99,86.51,85.29,86.51,85288.0
2020-03-18 13:40:00,86.5,86.71,85.34,86.2,245217.0,86.5,86.71,85.34,86.2,245217.0
2020-03-18 13:50:00,86.22,86.23,84.33,84.68,129046.0,86.22,86.23,84.33,84.68,129046.0
2020-03-18 14:00:00,84.7,85.78,84.61,85.2,182357.0,84.7,85.78,84.61,85.2,182357.0
2020-03-18 14:10:00,85.31,85.75,84.89,85.09,280678.0,85.31,85.75,84.89,85.09,280678.0
2020-03-18 14:20:00,85.0,85.46,84.75,85.41,91476.0,85.0,85.46,84.75,85.41,91476.0
2020-03-18 14:30:00,85.36,85.36,84.79,85.0,203272.0,85.36,85.36,84.79,85.0,203272.0
2020-03-18 14:40:00,84.99,85.07,84.4,84.64,210831.0,84.99,85.07,84.4,84.64,210831.0
2020-03-18 14:50:00,84.76,85.09,84.54,85.0,262166.0,84.76,85.09,84.54,85.0,262166.0
2020-03-18 15:00:00,85.0,85.07,84.42,84.77,180886.0,85.0,85.07,84.42,84.77,180886.0
2020-03-18 15:10:00,84.78,84.82,84.18,84.73,176872.0,84.78,84.82,84.18,84.73,176872.0
2020-03-18 15:20:00,84.75,84.75,83.11,83.27,144654.0,84.75,84.75,83.11,83.27,144654.0
2020-03-18 15:30:00,83.21,84.1,83.07,83.41,169279.0,83.21,84.1,83.07,83.41,169279.0
2020-03-18 15:40:00,83.42,84.13,82.09,83.02,230631.0,83.42,84.13,82.09,83.02,230631.0
2020-03-18 15:50:00,82.92,84.5,82.0,83.66,444961.0,82.92,84.5,82.0,83.66,444961.0
2020-03-19 09:30:00,83.34,87.15,83.21,86.45,366462.0,83.34,87.15,83.21,86.45,366462.0
2020-03-19 09:40:00,86.5,88.44,86.46,87.46,225303.0,86.5,88.44,86.46,87.46,225303.0
2020-03-19 09:50:00,87.52,87.94,86.67,87.78,150347.0,87.52,87.94,86.67,87.78,150347.0
2020-03-19 10:00:00,87.78,89.19,87.5,89.14,185557.0,87.78,89.19,87.5,89.14,185557.0
2020-03-19 10:10:00,89.14,89.56,88.2,88.2,170568.0,89.14,89.56,88.2,88.2,170568.0
2020-03-19 10:20:00,88.1,89.0,88.01,88.97,109850.0,88.1,89.0,88.01,88.97,109850.0
2020-03-19 10:30:00,88.94,88.95,87.52,87.85,99653.0,88.94,88.95,87.52,87.85,99653.0
2020-03-19 10:40:00,87.86,88.52,87.5,88.21,72856.0,87.86,88.52,87.5,88.21,72856.0
2020-03-19 10:50:00,88.24,88.89,87.87,88.18,74454.0,88.24,88.89,87.87,88.18,74454.0
2020-03-19 11:00:00,88.25,88.75,87.79,88.25,53667.0,88.25,88.75,87.79,88.25,53667.0
2020-03-19 11:10:00,88.25,89.0,88.07,88.86,69916.0,88.25,89.0,88.07,88.86,69916.0
2020-03-19 11:20:00,88.87,89.87,88.81,89.69,92106.0,88.87,89.87,88.81,89.69,92106.0
2020-03-19 11:30:00,89.75,89.98,89.09,89.59,92862.0,89.75,89.98,89.09,89.59,92862.0
2020-03-19 11:40:00,89.55,89.97,89.53,89.7,120914.0,89.55,89.97,89.53,89.7,120914.0
2020-03-19 11:50:00,89.65,89.84,88.55,88.57,103506.0,89.65,89.84,88.55,88.57,103506.0
2020-03-19 12:00:00,88.65,89.35,88.57,88.95,92101.0,88.65,89.35,88.57,88.95,92101.0
2020-03-19 12:10:00,88.97,89.38,88.4,89.37,104257.0,88.97,89.38,88.4,89.37,104257.0
2020-03-19 12:20:00,89.39,89.71,88.72,89.15,128427.0,89.39,89.71,88.72,89.15,128427.0
2020-03-19 12:30:00,89.16,89.2,88.04,88.5,55911.0,89.16,89.2,88.04,88.5,55911.0
2020-03-19 12:40:00,88.43,89.2,88.38,88.93,69634.0,88.43,89.2,88.38,88.93,69634.0
2020-03-19 12:50:00,88.94,89.23,88.6,88.94,86195.0,88.94,89.23,88.6,88.94,86195.0
2020-03-19 13:00:00,88.96,89.2,88.66,89.1,53931.0,88.96,89.2,88.66,89.1,53931.0
2020-03-19 13:10:00,89.08,89.89,89.07,89.89,100891.0,89.08,89.89,89.07,89.89,100891.0
2020-03-19 13:20:00,89.84,90.49,89.51,89.74,167692.0,89.84,90.49,89.51,89.74,167692.0
2020-03-19 13:30:00,89.71,90.54,89.67,90.23,69576.0,89.71,90.54,89.67,90.23,69576.0
2020-03-19 13:40:00,90.21,90.25,89.74,90.12,57496.0,90.21,90.25,89.74,90.12,57496.0
2020-03-19 13:50:00,90.13,90.68,90.0,90.17,71492.0,90.13,90.68,90.0,90.17,71492.0
2020-03-19 14:00:00,90.22,90.38,89.93,90.19,51011.0,90.22,90.38,89.93,90.19,51011.0
2020-03-19 14:10:00,90.19,90.61,90.19,90.35,41257.0,90.19,90.61,90.19,90.35,41257.0
2020-03-19 14:20:00,90.37,90.8,90.14,90.35,69221.0,90.37,90.8,90.14,90.35,69221.0
2020-03-19 14:30:00,90.42,91.19,90.35,91.13,73090.0,90.42,91.19,90.35,91.13,73090.0
2020-03-19 14:40:00,91.15,91.56,91.02,91.29,76552.0,91.15,91.56,91.02,91.29,76552.0
2020-03-19 14:50:00,91.37,91.66,90.86,90.97,86826.0,91.37,91.66,90.86,90.97,86826.0
2020-03-19 15:00:00,90.97,90.97,90.11,90.17,80186.0,90.97,90.97,90.11,90.17,80186.0
2020-03-19 15:10:00,90.15,90.8,89.9,90.09,84785.0,90.15,90.8,89.9,90.09,84785.0
2020-03-19 15:20:00,90.11,90.55,89.86,90.08,65732.0,90.11,90.55,89.86,90.08,65732.0
2020-03-19 15:30:00,90.07,90.43,89.29,89.55,122055.0,90.07,90.43,89.29,89.55,122055.0
2020-03-19 15:40:00,89.48,89.96,89.14,89.65,133595.0,89.48,89.96,89.14,89.65,133595.0
2020-03-19 15:50:00,89.67,90.72,89.0,89.62,380126.0,89.67,90.72,89.0,89.62,380126.0
2020-03-20 09:30:00,91.31,93.16,90.5,90.81,545606.0,91.31,93.16,90.5,90.81,545606.0
2020-03-20 09:40:00,90.76,90.8,89.22,89.48,118215.0,90.76,90.8,89.22,89.48,118215.0
2020-03-20 09:50:00,89.35,90.42,89.11,89.86,120926.0,89.35,90.42,89.11,89.86,120926.0
2020-03-20 10:00:00,89.82,91.36,89.73,90.53,120292.0,89.82,91.36,89.73,90.53,120292.0
2020-03-20 10:10:00,90.45,91.35,90.44,90.83,54536.0,90.45,91.35,90.44,90.83,54536.0
2020-03-20 10:20:00,90.83,91.64,90.7,91.5,62229.0,90.83,91.64,90.7,91.5,62229.0
2020-03-20 10:30:00,91.44,92.59,91.4,92.24,103410.0,91.44,92.59,91.4,92.24,103410.0
2020-03-20 10:40:00,92.18,92.46,90.83,91.15,52102.0,92.18,92.46,90.83,91.15,52102.0
2020-03-20 10:50:00,91.18,92.5,91.15,92.03,93287.0,91.18,92.5,91.15,92.03,93287.0
2020-03-20 11:00:00,92.08,92.28,91.39,91.74,51000.0,92.08,92.28,91.39,91.74,51000.0
2020-03-20 11:10:00,91.86,92.23,90.6,90.6,39010.0,91.86,92.23,90.6,90.6,39010.0
2020-03-20 11:20:00,90.66,90.94,89.73,90.73,64621.0,90.66,90.94,89.73,90.73,64621.0
2020-03-20 11:30:00,90.73,91.42,90.21,91.01,42058.0,90.73,91.42,90.21,91.01,42058.0
2020-03-20 11:40:00,91.02,91.36,90.32,90.52,69336.0,91.02,91.36,90.32,90.52,69336.0
2020-03-20 11:50:00,90.45,90.9,89.91,90.6,50372.0,90.45,90.9,89.91,90.6,50372.0
2020-03-20 12:00:00,90.67,90.99,89.3,89.32,54112.0,90.67,90.99,89.3,89.32,54112.0
2020-03-20 12:10:00,89.38,90.09,89.28,89.28,40030.0,89.38,90.09,89.28,89.28,40030.0
2020-03-20 12:20:00,89.34,89.49,88.25,88.68,72870.0,89.34,89.49,88.25,88.68,72870.0
2020-03-20 12:30:00,88.59,90.14,88.55,89.56,69151.0,88.59,90.14,88.55,89.56,69151.0
2020-03-20 12:40:00,89.5,90.11,88.96,90.06,49609.0,89.5,90.11,88.96,90.06,49609.0
2020-03-20 12:50:00,90.05,90.7,90.01,90.07,67391.0,90.05,90.7,90.01,90.07,67391.0
2020-03-20 13:00:00,90.01,90.49,89.95,90.09,40623.0,90.01,90.49,89.95,90.09,40623.0
2020-03-20 13:10:00,90.15,90.34,89.78,89.91,53097.0,90.15,90.34,89.78,89.91,53097.0
2020-03-20 13:20:00,89.83,89.93,89.16,89.66,46636.0,89.83,89.93,89.16,89.66,46636.0
2020-03-20 13:30:00,89.71,90.13,89.31,89.81,38738.0,89.71,90.13,89.31,89.81,38738.0
2020-03-20 13:40:00,89.76,89.76,89.24,89.41,26588.0,89.76,89.76,89.24,89.41,26588.0
2020-03-20 13:50:00,89.33,90.15,89.33,90.15,38078.0,89.33,90.15,89.33,90.15,38078.0
2020-03-20 14:00:00,90.17,90.44,89.75,89.9,51449.0,90.17,90.44,89.75,89.9,51449.0
2020-03-20 14:10:00,89.9,90.01,88.95,89.15,73665.0,89.9,90.01,88.95,89.15,73665.0
2020-03-20 14:20:00,89.07,89.32,88.44,88.8,38791.0,89.07,89.32,88.44,88.8,38791.0
2020-03-20 14:30:00,88.88,89.05,88.21,88.38,39767.0,88.88,89.05,88.21,88.38,39767.0
2020-03-20 14:40:00,88.4,88.58,88.07,88.25,68221.0,88.4,88.58,88.07,88.25,68221.0
2020-03-20 14:50:00,88.29,88.43,87.72,88.13,105069.0,88.29,88.43,87.72,88.13,105069.0
2020-03-20 15:00:00,88.12,88.53,87.93,88.13,41880.0,88.12,88.53,87.93,88.13,41880.0
2020-03-20 15:10:00,88.09,88.6,87.98,88.05,56974.0,88.09,88.6,87.98,88.05,56974.0
2020-03-20 15:20:00,88.04,88.85,87.93,88.66,56092.0,88.04,88.85,87.93,88.66,56092.0
2020-03-20 15:30:00,88.71,89.07,88.09,88.18,77331.0,88.71,89.07,88.09,88.18,77331.0
2020-03-20 15:40:00,88.13,88.94,88.13,88.28,130096.0,88.13,88.94,88.13,88.28,130096.0
2020-03-20 15:50:00,88.28,89.42,88.2,88.67,513980.0,88.28,89.42,88.2,88.67,513980.0
2020-03-23 09:30:00,89.03,89.81,86.58,86.94,241827.0,89.03,89.81,86.58,86.94,241827.0
2020-03-23 09:40:00,86.98,88.85,86.23,88.58,153735.0,86.98,88.85,86.23,88.58,153735.0
2020-03-23 09:50:00,88.55,89.55,88.12,89.52,66844.0,88.55,89.55,88.12,89.52,66844.0
2020-03-23 10:00:00,89.52,89.52,88.13,89.13,93772.0,89.52,89.52,88.13,89.13,93772.0
2020-03-23 10:10:00,89.14,89.81,88.74,88.75,92501.0,89.14,89.81,88.74,88.75,92501.0
2020-03-23 10:20:00,88.84,89.79,88.73,89.51,90144.0,88.84,89.79,88.73,89.51,90144.0
2020-03-23 10:30:00,89.46,89.95,88.59,88.71,52421.0,89.46,89.95,88.59,88.71,52421.0
2020-03-23 10:40:00,88.69,89.18,88.14,88.26,60029.0,88.69,89.18,88.14,88.26,60029.0
2020-03-23 10:50:00,88.35,88.77,88.14,88.48,40159.0,88.35,88.77,88.14,88.48,40159.0
2020-03-23 11:00:00,88.45,89.11,88.29,88.91,43219.0,88.45,89.11,88.29,88.91,43219.0
2020-03-23 11:10:00,88.9,89.18,88.13,89.02,45765.0,88.9,89.18,88.13,89.02,45765.0
2020-03-23 11:20:00,89.02,89.06,88.13,88.22,37048.0,89.02,89.06,88.13,88.22,37048.0
2020-03-23 11:30:00,88.15,89.18,88.14,88.72,54910.0,88.15,89.18,88.14,88.72,54910.0
2020-03-23 11:40:00,88.58,88.77,88.14,88.7,53895.0,88.58,88.77,88.14,88.7,53895.0
2020-03-23 11:50:00,88.68,89.33,88.6,89.2,69060.0,88.68,89.33,88.6,89.2,69060.0
2020-03-23 12:00:00,89.24,89.36,88.27,88.32,63281.0,89.24,89.36,88.27,88.32,63281.0
2020-03-23 12:10:00,88.39,89.41,88.22,88.95,64744.0,88.39,89.41,88.22,88.95,64744.0
2020-03-23 12:20:00,88.99,89.33,88.06,88.32,73839.0,88.99,89.33,88.06,88.32,73839.0
2020-03-23 12:30:00,88.35,88.75,87.51,88.64,83148.0,88.35,88.75,87.51,88.64,83148.0
2020-03-23 12:40:00,88.59,89.57,88.38,89.44,87318.0,88.59,89.57,88.38,89.44,87318.0
2020-03-23 12:50:00,89.45,90.04,88.64,89.67,60031.0,89.45,90.04,88.64,89.67,60031.0
2020-03-23 13:00:00,89.67,89.81,89.11,89.49,45221.0,89.67,89.81,89.11,89.49,45221.0
2020-03-23 13:10:00,89.58,90.69,89.58,89.99,58166.0,89.58,90.69,89.58,89.99,58166.0
2020-03-23 13:20:00,89.95,90.36,89.67,89.98,37255.0,89.95,90.36,89.67,89.98,37255.0
2020-03-23 13:30:00,89.94,90.85,89.74,90.63,64598.0,89.94,90.85,89.74,90.63,64598.0
2020-03-23 13:40:00,90.58,91.55,90.23,91.28,36513.0,90.58,91.55,90.23,91.28,36513.0
2020-03-23 13:50:00,91.21,91.22,89.34,89.96,33269.0,91.21,91.22,89.34,89.96,33269.0
2020-03-23 14:00:00,90.03,90.81,89.37,90.01,40717.0,90.03,90.81,89.37,90.01,40717.0
2020-03-23 14:10:00,90.07,90.74,90.0,90.11,32174.0,90.07,90.74,90.0,90.11,32174.0
2020-03-23 14:20:00,90.1,91.43,89.52,91.07,58651.0,90.1,91.43,89.52,91.07,58651.0
2020-03-23 14:30:00,91.17,91.31,90.51,90.94,28569.0,91.17,91.31,90.51,90.94,28569.0
2020-03-23 14:40:00,90.97,92.15,90.97,92.1,45275.0,90.97,92.15,90.97,92.1,45275.0
2020-03-23 14:50:00,92.02,92.02,90.97,91.18,24431.0,92.02,92.02,90.97,91.18,24431.0
2020-03-23 15:00:00,91.32,91.72,90.95,91.08,47604.0,91.32,91.72,90.95,91.08,47604.0
2020-03-23 15:10:00,91.14,91.19,90.62,90.75,39792.0,91.14,91.19,90.62,90.75,39792.0
2020-03-23 15:20:00,90.75,90.75,90.08,90.34,69092.0,90.75,90.75,90.08,90.34,69092.0
2020-03-23 15:30:00,90.34,90.48,89.74,89.94,96196.0,90.34,90.48,89.74,89.94,96196.0
2020-03-23 15:40:00,89.97,90.4,89.8,89.95,101150.0,89.97,90.4,89.8,89.95,101150.0
2020-03-23 15:50:00,89.86,91.88,89.86,91.22,268156.0,89.86,91.88,89.86,91.22,268156.0
2020-03-24 09:30:00,95.2,97.75,95.05,96.81,241199.0,95.2,97.75,95.05,96.81,241199.0
2020-03-24 09:40:00,96.85,97.43,95.55,97.04,139223.0,96.85,97.43,95.55,97.04,139223.0
2020-03-24 09:50:00,97.03,97.35,96.22,96.62,60136.0,97.03,97.35,96.22,96.62,60136.0
2020-03-24 10:00:00,96.8,97.6,96.53,97.37,74946.0,96.8,97.6,96.53,97.37,74946.0
2020-03-24 10:10:00,97.4,98.0,97.12,97.35,85694.0,97.4,98.0,97.12,97.35,85694.0
2020-03-24 10:20:00,97.34,98.36,97.17,97.99,89824.0,97.34,98.36,97.17,97.99,89824.0
2020-03-24 10:30:00,97.93,98.72,97.64,98.64,84033.0,97.93,98.72,97.64,98.64,84033.0
2020-03-24 10:40:00,98.61,98.85,98.04,98.1,46189.0,98.61,98.85,98.04,98.1,46189.0
2020-03-24 10:50:00,98.09,98.35,97.96,98.2,44554.0,98.09,98.35,97.96,98.2,44554.0
2020-03-24 11:00:00,98.2,98.66,97.51,97.88,68456.0,98.2,98.66,97.51,97.88,68456.0
2020-03-24 11:10:00,97.83,98.36,97.77,98.05,130970.0,97.83,98.36,97.77,98.05,130970.0
2020-03-24 11:20:00,98.05,98.46,97.79,98.36,74120.0,98.05,98.46,97.79,98.36,74120.0
2020-03-24 11:30:00,98.31,98.92,98.06,98.75,136617.0,98.31,98.92,98.06,98.75,136617.0
2020-03-24 11:40:00,98.78,98.88,97.65,97.68,71802.0,98.78,98.88,97.65,97.68,71802.0
2020-03-24 11:50:00,97.72,97.87,97.38,97.82,67237.0,97.72,97.87,97.38,97.82,67237.0
2020-03-24 12:00:00,97.95,98.06,97.41,97.44,56413.0,97.95,98.06,97.41,97.44,56413.0
2020-03-24 12:10:00,97.41,97.44,97.16,97.32,82098.0,97.41,97.44,97.16,97.32,82098.0
2020-03-24 12:20:00,97.36,97.99,97.27,97.9,250323.0,97.36,97.99,97.27,97.9,250323.0
2020-03-24 12:30:00,97.87,98.29,97.64,97.77,85866.0,97.87,98.29,97.64,97.77,85866.0
2020-03-24 12:40:00,97.86,98.05,97.3,98.05,131556.0,97.86,98.05,97.3,98.05,131556.0
2020-03-24 12:50:00,98.07,98.43,97.53,97.53,121516.0,98.07,98.43,97.53,97.53,121516.0
2020-03-24 13:00:00,97.55,98.09,97.41,97.58,95975.0,97.55,98.09,97.41,97.58,95975.0
2020-03-24 13:10:00,97.57,98.26,97.35,97.55,53854.0,97.57,98.26,97.35,97.55,53854.0
2020-03-24 13:20:00,97.59,97.59,97.11,97.2,50282.0,97.59,97.59,97.11,97.2,50282.0
2020-03-24 13:30:00,97.2,97.3,96.9,97.03,92469.0,97.2,97.3,96.9,97.03,92469.0
2020-03-24 13:40:00,96.99,97.26,96.73,96.86,38570.0,96.99,97.26,96.73,96.86,38570.0
2020-03-24 13:50:00,96.82,97.1,96.54,96.96,75969.0,96.82,97.1,96.54,96.96,75969.0
2020-03-24 14:00:00,97.02,97.77,96.95,97.27,93624.0,97.02,97.77,96.95,97.27,93624.0
2020-03-24 14:10:00,97.24,97.74,97.02,97.23,106666.0,97.24,97.74,97.02,97.23,106666.0
2020-03-24 14:20:00,97.3,97.38,96.91,97.01,37350.0,97.3,97.38,96.91,97.01,37350.0
2020-03-24 14:30:00,97.01,97.35,96.72,97.02,45776.0,97.01,97.35,96.72,97.02,45776.0
2020-03-24 14:40:00,97.06,97.08,96.51,96.76,55321.0,97.06,97.08,96.51,96.76,55321.0
2020-03-24 14:50:00,96.81,97.68,96.78,97.44,36814.0,96.81,97.68,96.78,97.44,36814.0
2020-03-24 15:00:00,97.44,97.44,96.97,97.4,63080.0,97.44,97.44,96.97,97.4,63080.0
2020-03-24 15:10:00,97.37,97.47,96.89,96.95,127411.0,97.37,97.47,96.89,96.95,127411.0
2020-03-24 15:20:00,96.94,97.21,96.85,97.09,103918.0,96.94,97.21,96.85,97.09,103918.0
2020-03-24 15:30:00,97.09,97.29,96.89,97.09,64741.0,97.09,97.29,96.89,97.09,64741.0
2020-03-24 15:40:00,97.09,97.28,96.66,96.89,91111.0,97.09,97.28,96.66,96.89,91111.0
2020-03-24 15:50:00,96.75,96.79,95.97,96.41,311175.0,96.75,96.79,95.97,96.41,311175.0
2020-03-25 09:30:00,97.0,99.47,95.26,99.38,314426.0,97.0,99.47,95.26,99.38,314426.0
2020-03-25 09:40:00,99.23,99.32,97.69,98.02,149353.0,99.23,99.32,97.69,98.02,149353.0
2020-03-25 09:50:00,98.11,98.66,97.31,97.82,115911.0,98.11,98.66,97.31,97.82,115911.0
2020-03-25 10:00:00,97.8,97.97,96.91,97.45,89806.0,97.8,97.97,96.91,97.45,89806.0
2020-03-25 10:10:00,97.44,97.6,96.47,96.6,64492.0,97.44,97.6,96.47,96.6,64492.0
2020-03-25 10:20:00,96.58,96.97,96.36,96.87,64026.0,96.58,96.97,96.36,96.87,64026.0
2020-03-25 10:30:00,96.95,98.19,96.95,98.0,45962.0,96.95,98.19,96.95,98.0,45962.0
2020-03-25 10:40:00,98.04,98.2,97.57,98.0,48790.0,98.04,98.2,97.57,98.0,48790.0
2020-03-25 10:50:00,98.0,98.39,97.56,98.39,50992.0,98.0,98.39,97.56,98.39,50992.0
2020-03-25 11:00:00,98.39,98.74,97.96,98.29,65134.0,98.39,98.74,97.96,98.29,65134.0
2020-03-25 11:10:00,98.25,98.29,97.6,97.79,65371.0,98.25,98.29,97.6,97.79,65371.0
2020-03-25 11:20:00,97.79,97.97,97.53,97.86,63540.0,97.79,97.97,97.53,97.86,63540.0
2020-03-25 11:30:00,97.88,98.33,97.84,98.09,85055.0,97.88,98.33,97.84,98.09,85055.0
2020-03-25 11:40:00,98.14,98.66,98.08,98.57,35067.0,98.14,98.66,98.08,98.57,35067.0
2020-03-25 11:50:00,98.55,99.02,98.28,98.86,60517.0,98.55,99.02,98.28,98.86,60517.0
2020-03-25 12:00:00,98.81,99.5,98.69,99.5,47282.0,98.81,99.5,98.69,99.5,47282.0
2020-03-25 12:10:00,99.52,100.2,99.43,99.94,129519.0,99.52,100.2,99.43,99.94,129519.0
2020-03-25 12:20:00,99.97,100.36,99.65,99.87,149874.0,99.97,100.36,99.65,99.87,149874.0
2020-03-25 12:30:00,99.84,100.3,99.25,100.22,125483.0,99.84,100.3,99.25,100.22,125483.0
2020-03-25 12:40:00,100.19,100.99,100.04,100.26,133096.0,100.19,100.99,100.04,100.26,133096.0
2020-03-25 12:50:00,100.24,100.69,99.95,100.43,78043.0,100.24,100.69,99.95,100.43,78043.0
2020-03-25 13:00:00,100.47,101.53,100.24,101.52,97580.0,100.47,101.53,100.24,101.52,97580.0
2020-03-25 13:10:00,101.51,101.6,100.51,101.39,57326.0,101.51,101.6,100.51,101.39,57326.0
2020-03-25 13:20:00,101.37,101.37,100.67,101.32,73352.0,101.37,101.37,100.67,101.32,73352.0
2020-03-25 13:30:00,101.32,102.0,100.9,101.98,66662.0,101.32,102.0,100.9,101.98,66662.0
2020-03-25 13:40:00,101.98,102.05,101.36,101.37,94057.0,101.98,102.05,101.36,101.37,94057.0
2020-03-25 13:50:00,101.32,101.84,101.23,101.59,63687.0,101.32,101.84,101.23,101.59,63687.0
2020-03-25 14:00:00,101.61,101.64,100.52,100.83,61196.0,101.61,101.64,100.52,100.83,61196.0
2020-03-25 14:10:00,100.87,101.52,100.81,101.31,61779.0,100.87,101.52,100.81,101.31,61779.0
2020-03-25 14:20:00,101.26,101.57,100.65,100.98,63238.0,101.26,101.57,100.65,100.98,63238.0
2020-03-25 14:30:00,100.92,101.03,100.08,100.55,56977.0,100.92,101.03,100.08,100.55,56977.0
2020-03-25 14:40:00,100.54,100.91,100.4,100.7,63543.0,100.54,100.91,100.4,100.7,63543.0
2020-03-25 14:50:00,100.68,101.11,100.22,100.58,68603.0,100.68,101.11,100.22,100.58,68603.0
2020-03-25 15:00:00,100.58,100.82,100.25,100.25,84825.0,100.58,100.82,100.25,100.25,84825.0
2020-03-25 15:10:00,100.29,100.31,99.52,99.56,114722.0,100.29,100.31,99.52,99.56,114722.0
2020-03-25 15:20:00,99.61,99.61,98.84,99.02,122101.0,99.61,99.61,98.84,99.02,122101.0
2020-03-25 15:30:00,99.07,99.45,98.91,99.08,122422.0,99.07,99.45,98.91,99.08,122422.0
2020-03-25 15:40:00,99.1,99.43,97.95,98.14,141031.0,99.1,99.43,97.95,98.14,141031.0
2020-03-25 15:50:00,98.23,98.45,95.08,96.87,470167.0,98.23,98.45,95.08,96.87,470167.0
2020-03-26 09:30:00,98.61,99.39,97.32,98.85,177701.0,98.61,99.39,97.32,98.85,177701.0
2020-03-26 09:40:00,98.94,99.77,98.6,99.01,88603.0,98.94,99.77,98.6,99.01,88603.0
2020-03-26 09:50:00,99.1,101.15,98.72,100.92,72363.0,99.1,101.15,98.72,100.92,72363.0
2020-03-26 10:00:00,100.94,101.57,100.29,101.12,107088.0,100.94,101.57,100.29,101.12,107088.0
2020-03-26 10:10:00,101.12,101.69,100.64,101.58,81689.0,101.12,101.69,100.64,101.58,81689.0
2020-03-26 10:20:00,101.62,101.69,101.05,101.14,66788.0,101.62,101.69,101.05,101.14,66788.0
2020-03-26 10:30:00,101.12,101.45,100.93,101.28,101233.0,101.12,101.45,100.93,101.28,101233.0
2020-03-26 10:40:00,101.24,101.52,100.67,100.8,87478.0,101.24,101.52,100.67,100.8,87478.0
2020-03-26 10:50:00,100.85,101.34,100.6,101.23,72382.0,100.85,101.34,100.6,101.23,72382.0
2020-03-26 11:00:00,101.32,101.39,100.74,100.9,49091.0,101.32,101.39,100.74,100.9,49091.0
2020-03-26 11:10:00,100.91,101.42,100.81,101.42,48686.0,100.91,101.42,100.81,101.42,48686.0
2020-03-26 11:20:00,101.39,101.44,101.0,101.24,63107.0,101.39,101.44,101.0,101.24,63107.0
2020-03-26 11:30:00,101.26,101.43,101.02,101.34,57856.0,101.26,101.43,101.02,101.34,57856.0
2020-03-26 11:40:00,101.38,101.47,101.1,101.41,59813.0,101.38,101.47,101.1,101.41,59813.0
2020-03-26 11:50:00,101.41,101.74,101.18,101.5,68865.0,101.41,101.74,101.18,101.5,68865.0
2020-03-26 12:00:00,101.5,101.61,101.13,101.4,75326.0,101.5,101.61,101.13,101.4,75326.0
2020-03-26 12:10:00,101.45,101.57,101.04,101.2,56254.0,101.45,101.57,101.04,101.2,56254.0
2020-03-26 12:20:00,101.21,101.82,101.18,101.66,72286.0,101.21,101.82,101.18,101.66,72286.0
2020-03-26 12:30:00,101.64,101.73,100.83,101.02,61975.0,101.64,101.73,100.83,101.02,61975.0
2020-03-26 12:40:00,101.03,101.25,100.78,101.18,54463.0,101.03,101.25,100.78,101.18,54463.0
2020-03-26 12:50:00,101.19,102.15,101.16,102.15,94821.0,101.19,102.15,101.16,102.15,94821.0
2020-03-26 13:00:00,102.12,102.46,101.68,101.76,53579.0,102.12,102.46,101.68,101.76,53579.0
2020-03-26 13:10:00,101.77,102.08,101.33,101.33,44986.0,101.77,102.08,101.33,101.33,44986.0
2020-03-26 13:20:00,101.38,101.41,100.85,101.21,40856.0,101.38,101.41,100.85,101.21,40856.0
2020-03-26 13:30:00,101.21,101.23,100.66,101.22,62806.0,101.21,101.23,100.66,101.22,62806.0
2020-03-26 13:40:00,101.23,101.3,100.97,101.22,62843.0,101.23,101.3,100.97,101.22,62843.0
2020-03-26 13:50:00,101.24,101.26,100.88,101.05,46869.0,101.24,101.26,100.88,101.05,46869.0
2020-03-26 14:00:00,101.13,101.7,101.13,101.41,54682.0,101.13,101.7,101.13,101.41,54682.0
2020-03-26 14:10:00,101.42,101.75,101.18,101.57,44617.0,101.42,101.75,101.18,101.57,44617.0
2020-03-26 14:20:00,101.5,101.74,101.15,101.33,38467.0,101.5,101.74,101.15,101.33,38467.0
2020-03-26 14:30:00,101.4,101.63,101.17,101.31,43892.0,101.4,101.63,101.17,101.31,43892.0
2020-03-26 14:40:00,101.32,101.42,100.99,101.06,52729.0,101.32,101.42,100.99,101.06,52729.0
2020-03-26 14:50:00,101.09,101.38,100.94,101.05,52055.0,101.09,101.38,100.94,101.05,52055.0
2020-03-26 15:00:00,101.05,101.15,100.55,100.77,73489.0,101.05,101.15,100.55,100.77,73489.0
2020-03-26 15:10:00,100.77,100.95,100.61,100.84,63565.0,100.77,100.95,100.61,100.84,63565.0
2020-03-26 15:20:00,100.82,101.07,100.71,100.87,71661.0,100.82,101.07,100.71,100.87,71661.0
2020-03-26 15:30:00,100.94,101.06,100.54,100.64,102114.0,100.94,101.06,100.54,100.64,102114.0
2020-03-26 15:40:00,100.64,100.85,100.2,100.32,129531.0,100.64,100.85,100.2,100.32,129531.0
2020-03-26 15:50:00,100.33,101.89,100.33,101.87,425307.0,100.33,101.89,100.33,101.87,425307.0
2020-03-27 09:30:00,98.5,98.79,96.33,98.23,252939.0,98.5,98.79,96.33,98.23,252939.0
2020-03-27 09:40:00,98.23,98.28,97.09,97.48,100943.0,98.23,98.28,97.09,97.48,100943.0
2020-03-27 09:50:00,97.52,97.73,96.68,97.31,133991.0,97.52,97.73,96.68,97.31,133991.0
2020-03-27 10:00:00,97.25,97.36,96.33,97.27,79507.0,97.25,97.36,96.33,97.27,79507.0
2020-03-27 10:10:00,97.25,97.5,96.91,97.33,69292.0,97.25,97.5,96.91,97.33,69292.0
2020-03-27 10:20:00,97.34,97.69,97.08,97.3,48310.0,97.34,97.69,97.08,97.3,48310.0
2020-03-27 10:30:00,97.36,97.48,96.8,97.09,25401.0,97.36,97.48,96.8,97.09,25401.0
2020-03-27 10:40:00,96.97,97.2,96.66,96.95,34745.0,96.97,97.2,96.66,96.95,34745.0
2020-03-27 10:50:00,96.9,97.35,96.78,97.32,39559.0,96.9,97.35,96.78,97.32,39559.0
2020-03-27 11:00:00,97.36,98.21,97.36,98.17,42846.0,97.36,98.21,97.36,98.17,42846.0
2020-03-27 11:10:00,98.11,98.23,97.92,98.03,79304.0,98.11,98.23,97.92,98.03,79304.0
2020-03-27 11:20:00,97.97,98.01,97.45,97.7,50001.0,97.97,98.01,97.45,97.7,50001.0
2020-03-27 11:30:00,97.73,98.08,97.68,97.98,42456.0,97.73,98.08,97.68,97.98,42456.0
2020-03-27 11:40:00,97.97,98.14,97.9,98.08,52333.0,97.97,98.14,97.9,98.08,52333.0
2020-03-27 11:50:00,98.1,98.23,97.95,98.14,96157.0,98.1,98.23,97.95,98.14,96157.0
2020-03-27 12:00:00,98.12,98.44,97.99,98.35,79952.0,98.12,98.44,97.99,98.35,79952.0
2020-03-27 12:10:00,98.37,98.66,98.37,98.62,114037.0,98.37,98.66,98.37,98.62,114037.0
2020-03-27 12:20:00,98.61,98.61,98.01,98.38,59681.0,98.61,98.61,98.01,98.38,59681.0
2020-03-27 12:30:00,98.32,98.76,98.22,98.74,72648.0,98.32,98.76,98.22,98.74,72648.0
2020-03-27 12:40:00,98.7,98.87,98.49,98.49,59281.0,98.7,98.87,98.49,98.49,59281.0
2020-03-27 12:50:00,98.44,98.5,98.31,98.48,38624.0,98.44,98.5,98.31,98.48,38624.0
2020-03-27 13:00:00,98.48,98.85,98.21,98.29,51433.0,98.48,98.85,98.21,98.29,51433.0
2020-03-27 13:10:00,98.3,98.35,98.11,98.18,29030.0,98.3,98.35,98.11,98.18,29030.0
2020-03-27 13:20:00,98.21,98.43,98.09,98.18,38542.0,98.21,98.43,98.09,98.18,38542.0
2020-03-27 13:30:00,98.2,98.78,98.14,98.77,41048.0,98.2,98.78,98.14,98.77,41048.0
2020-03-27 13:40:00,98.73,98.85,98.46,98.46,41925.0,98.73,98.85,98.46,98.46,41925.0
2020-03-27 13:50:00,98.5,98.58,98.29,98.29,36018.0,98.5,98.58,98.29,98.29,36018.0
2020-03-27 14:00:00,98.29,98.36,98.11,98.2,64651.0,98.29,98.36,98.11,98.2,64651.0
2020-03-27 14:10:00,98.21,98.54,98.15,98.44,33070.0,98.21,98.54,98.15,98.44,33070.0
2020-03-27 14:20:00,98.42,98.45,98.1,98.24,31741.0,98.42,98.45,98.1,98.24,31741.0
2020-03-27 14:30:00,98.3,98.54,98.15,98.3,37194.0,98.3,98.54,98.15,98.3,37194.0
2020-03-27 14:40:00,98.3,98.66,98.23,98.51,36383.0,98.3,98.66,98.23,98.51,36383.0
2020-03-27 14:50:00,98.49,99.0,98.35,98.95,62136.0,98.49,99.0,98.35,98.95,62136.0
2020-03-27 15:00:00,98.93,99.12,98.72,98.76,52354.0,98.93,99.12,98.72,98.76,52354.0
2020-03-27 15:10:00,98.79,98.93,98.55,98.69,64685.0,98.79,98.93,98.55,98.69,64685.0
2020-03-27 15:20:00,98.7,98.97,98.47,98.63,66143.0,98.7,98.97,98.47,98.63,66143.0
2020-03-27 15:30:00,98.61,98.67,98.03,98.12,126462.0,98.61,98.67,98.03,98.12,126462.0
2020-03-27 15:40:00,98.1,98.64,97.78,98.25,138450.0,98.1,98.64,97.78,98.25,138450.0
2020-03-27 15:50:00,98.25,98.25,97.37,97.64,293326.0,98.25,98.25,97.37,97.64,293326.0
2020-03-30 09:30:00,98.52,99.08,96.74,97.06,159814.0,98.52,99.08,96.74,97.06,159814.0
2020-03-30 09:40:00,97.15,97.18,96.15,96.59,86929.0,97.15,97.18,96.15,96.59,86929.0
2020-03-30 09:50:00,96.55,97.06,96.49,96.81,50853.0,96.55,97.06,96.49,96.81,50853.0
2020-03-30 10:00:00,96.89,97.13,96.5,96.85,41801.0,96.89,97.13,96.5,96.85,41801.0
2020-03-30 10:10:00,96.88,97.38,96.61,97.21,27165.0,96.88,97.38,96.61,97.21,27165.0
2020-03-30 10:20:00,97.22,97.39,97.03,97.12,24434.0,97.22,97.39,97.03,97.12,24434.0
2020-03-30 10:30:00,97.11,97.33,96.87,97.29,53919.0,97.11,97.33,96.87,97.29,53919.0
2020-03-30 10:40:00,97.28,97.44,97.07,97.25,75718.0,97.28,97.44,97.07,97.25,75718.0
2020-03-30 10:50:00,97.29,97.3,96.88,97.14,36162.0,97.29,97.3,96.88,97.14,36162.0
2020-03-30 11:00:00,97.15,97.33,97.07,97.2,52950.0,97.15,97.33,97.07,97.2,52950.0
2020-03-30 11:10:00,97.2,97.3,96.72,96.98,57694.0,97.2,97.3,96.72,96.98,57694.0
2020-03-30 11:20:00,97.04,97.94,97.04,97.94,64823.0,97.04,97.94,97.04,97.94,64823.0
2020-03-30 11:30:00,97.97,98.4,97.8,97.83,50719.0,97.97,98.4,97.8,97.83,50719.0
2020-03-30 11:40:00,97.8,97.94,97.49,97.56,38666.0,97.8,97.94,97.49,97.56,38666.0
2020-03-30 11:50:00,97.53,97.75,97.3,97.75,15931.0,97.53,97.75,97.3,97.75,15931.0
2020-03-30 12:00:00,97.67,97.71,97.31,97.44,38566.0,97.67,97.71,97.31,97.44,38566.0
2020-03-30 12:10:00,97.37,97.64,97.25,97.64,23916.0,97.37,97.64,97.25,97.64,23916.0
2020-03-30 12:20:00,97.62,97.85,97.42,97.85,19554.0,97.62,97.85,97.42,97.85,19554.0
2020-03-30 12:30:00,97.87,98.37,97.8,98.28,56504.0,97.87,98.37,97.8,98.28,56504.0
2020-03-30 12:40:00,98.26,98.57,98.25,98.45,63287.0,98.26,98.57,98.25,98.45,63287.0
2020-03-30 12:50:00,98.59,98.85,98.56,98.68,67080.0,98.59,98.85,98.56,98.68,67080.0
2020-03-30 13:00:00,98.65,98.66,98.12,98.14,22414.0,98.65,98.66,98.12,98.14,22414.0
2020-03-30 13:10:00,98.13,98.58,98.05,98.54,16634.0,98.13,98.58,98.05,98.54,16634.0
2020-03-30 13:20:00,98.47,98.78,98.34,98.54,19394.0,98.47,98.78,98.34,98.54,19394.0
2020-03-30 13:30:00,98.56,98.58,98.25,98.37,14104.0,98.56,98.58,98.25,98.37,14104.0
2020-03-30 13:40:00,98.38,98.42,98.01,98.16,18908.0,98.38,98.42,98.01,98.16,18908.0
2020-03-30 13:50:00,98.12,98.18,97.6,97.6,20653.0,98.12,98.18,97.6,97.6,20653.0
2020-03-30 14:00:00,97.48,97.76,97.46,97.57,18355.0,97.48,97.76,97.46,97.57,18355.0
2020-03-30 14:10:00,97.52,97.81,97.2,97.75,32029.0,97.52,97.81,97.2,97.75,32029.0
2020-03-30 14:20:00,97.77,98.02,97.73,97.93,19742.0,97.77,98.02,97.73,97.93,19742.0
2020-03-30 14:30:00,97.9,98.17,97.84,98.15,27272.0,97.9,98.17,97.84,98.15,27272.0
2020-03-30 14:40:00,98.14,98.39,98.05,98.22,33911.0,98.14,98.39,98.05,98.22,33911.0
2020-03-30 14:50:00,98.25,98.41,97.94,98.07,31314.0,98.25,98.41,97.94,98.07,31314.0
2020-03-30 15:00:00,98.14,98.16,97.86,98.03,27352.0,98.14,98.16,97.86,98.03,27352.0
2020-03-30 15:10:00,98.02,98.37,97.99,98.18,40921.0,98.02,98.37,97.99,98.18,40921.0
2020-03-30 15:20:00,98.18,98.37,97.75,97.93,43373.0,98.18,98.37,97.75,97.93,43373.0
2020-03-30 15:30:00,97.92,98.34,97.75,98.32,55332.0,97.92,98.34,97.75,98.32,55332.0
2020-03-30 15:40:00,98.31,98.62,98.23,98.52,142371.0,98.31,98.62,98.23,98.52,142371.0
2020-03-30 15:50:00,98.53,99.5,98.24,98.98,368801.0,98.53,99.5,98.24,98.98,368801.0
2020-03-31 09:30:00,98.54,101.15,98.54,100.76,132295.0,98.54,101.15,98.54,100.76,132295.0
2020-03-31 09:40:00,100.82,102.0,100.82,101.75,119774.0,100.82,102.0,100.82,101.75,119774.0
2020-03-31 09:50:00,101.75,102.37,101.66,101.96,90618.0,101.75,102.37,101.66,101.96,90618.0
2020-03-31 10:00:00,101.96,103.41,101.81,103.08,100993.0,101.96,103.41,101.81,103.08,100993.0
2020-03-31 10:10:00,103.12,104.21,103.05,103.86,102989.0,103.12,104.21,103.05,103.86,102989.0
2020-03-31 10:20:00,103.85,104.0,102.9,103.65,69477.0,103.85,104.0,102.9,103.65,69477.0
2020-03-31 10:30:00,103.62,103.89,102.93,102.95,58656.0,103.62,103.89,102.93,102.95,58656.0
2020-03-31 10:40:00,102.95,103.66,102.92,103.61,40084.0,102.95,103.66,102.92,103.61,40084.0
2020-03-31 10:50:00,103.61,104.87,103.57,104.59,114832.0,103.61,104.87,103.57,104.59,114832.0
2020-03-31 11:00:00,104.6,105.25,104.43,104.98,120101.0,104.6,105.25,104.43,104.98,120101.0
2020-03-31 11:10:00,104.93,105.1,104.78,104.95,86899.0,104.93,105.1,104.78,104.95,86899.0
2020-03-31 11:20:00,104.84,105.1,104.32,104.79,111864.0,104.84,105.1,104.32,104.79,111864.0
2020-03-31 11:30:00,104.82,104.97,104.4,104.44,64702.0,104.82,104.97,104.4,104.44,64702.0
2020-03-31 11:40:00,104.46,105.06,104.46,104.93,89325.0,104.46,105.06,104.46,104.93,89325.0
2020-03-31 11:50:00,104.91,105.2,104.83,104.99,60885.0,104.91,105.2,104.83,104.99,60885.0
2020-03-31 12:00:00,104.98,105.15,104.85,105.09,77484.0,104.98,105.15,104.85,105.09,77484.0
2020-03-31 12:10:00,105.09,105.11,104.65,104.94,101640.0,105.09,105.11,104.65,104.94,101640.0
2020-03-31 12:20:00,104.95,104.96,104.11,104.38,52400.0,104.95,104.96,104.11,104.38,52400.0
2020-03-31 12:30:00,104.41,104.56,103.51,103.56,84016.0,104.41,104.56,103.51,103.56,84016.0
2020-03-31 12:40:00,103.58,104.0,103.55,103.67,42070.0,103.58,104.0,103.55,103.67,42070.0
2020-03-31 12:50:00,103.7,103.77,103.39,103.49,27839.0,103.7,103.77,103.39,103.49,27839.0
2020-03-31 13:00:00,103.43,103.76,103.31,103.74,32254.0,103.43,103.76,103.31,103.74,32254.0
2020-03-31 13:10:00,103.75,103.88,103.46,103.63,26574.0,103.75,103.88,103.46,103.63,26574.0
2020-03-31 13:20:00,103.63,103.63,102.92,103.02,44585.0,103.63,103.63,102.92,103.02,44585.0
2020-03-31 13:30:00,102.98,103.59,102.74,103.53,51413.0,102.98,103.59,102.74,103.53,51413.0
2020-03-31 13:40:00,103.48,103.59,103.11,103.22,48382.0,103.48,103.59,103.11,103.22,48382.0
2020-03-31 13:50:00,103.25,103.68,102.94,103.62,22447.0,103.25,103.68,102.94,103.62,22447.0
2020-03-31 14:00:00,103.6,103.64,103.15,103.64,19415.0,103.6,103.64,103.15,103.64,19415.0
2020-03-31 14:10:00,103.61,103.63,103.07,103.31,31324.0,103.61,103.63,103.07,103.31,31324.0
2020-03-31 14:20:00,103.29,103.45,103.04,103.12,27621.0,103.29,103.45,103.04,103.12,27621.0
2020-03-31 14:30:00,103.11,103.27,103.0,103.21,38369.0,103.11,103.27,103.0,103.21,38369.0
2020-03-31 14:40:00,103.19,103.2,102.62,102.66,41445.0,103.19,103.2,102.62,102.66,41445.0
2020-03-31 14:50:00,102.67,103.12,102.62,102.91,32222.0,102.67,103.12,102.62,102.91,32222.0
2020-03-31 15:00:00,102.92,103.17,102.4,102.65,41516.0,102.92,103.17,102.4,102.65,41516.0
2020-03-31 15:10:00,102.67,102.67,102.07,102.07,44928.0,102.67,102.67,102.07,102.07,44928.0
2020-03-31 15:20:00,102.08,102.09,101.32,101.32,75623.0,102.08,102.09,101.32,101.32,75623.0
2020-03-31 15:30:00,101.28,101.77,101.24,101.68,68695.0,101.28,101.77,101.24,101.68,68695.0
2020-03-31 15:40:00,101.58,101.77,101.15,101.2,104709.0,101.58,101.77,101.15,101.2,104709.0
2020-03-31 15:50:00,101.16,101.78,100.48,100.79,328098.0,101.16,101.78,100.48,100.79,328098.0
2020-04-01 09:30:00,98.61,100.0,97.33,99.88,166284.0,98.61,100.0,97.33,99.88,166284.0
2020-04-01 09:40:00,99.81,100.0,98.82,99.03,78625.0,99.81,100.0,98.82,99.03,78625.0
2020-04-01 09:50:00,99.02,99.69,98.93,99.39,70124.0,99.02,99.69,98.93,99.39,70124.0
2020-04-01 10:00:00,99.53,100.4,99.22,100.26,54270.0,99.53,100.4,99.22,100.26,54270.0
2020-04-01 10:10:00,100.39,100.5,100.09,100.09,52463.0,100.39,100.5,100.09,100.09,52463.0
2020-04-01 10:20:00,100.11,100.92,99.92,100.72,86669.0,100.11,100.92,99.92,100.72,86669.0
2020-04-01 10:30:00,100.77,101.43,100.68,101.28,65295.0,100.77,101.43,100.68,101.28,65295.0
2020-04-01 10:40:00,101.28,101.39,100.73,100.77,54041.0,101.28,101.39,100.73,100.77,54041.0
2020-04-01 10:50:00,100.73,100.86,100.22,100.65,41577.0,100.73,100.86,100.22,100.65,41577.0
2020-04-01 11:00:00,100.66,100.91,100.53,100.7,60163.0,100.66,100.91,100.53,100.7,60163.0
2020-04-01 11:10:00,100.69,101.42,100.67,101.34,61422.0,100.69,101.42,100.67,101.34,61422.0
2020-04-01 11:20:00,101.33,101.52,100.66,100.66,52503.0,101.33,101.52,100.66,100.66,52503.0
2020-04-01 11:30:00,100.71,100.82,100.5,100.55,38394.0,100.71,100.82,100.5,100.55,38394.0
2020-04-01 11:40:00,100.57,100.61,100.0,100.2,45949.0,100.57,100.61,100.0,100.2,45949.0
2020-04-01 11:50:00,100.18,100.31,100.05,100.06,14540.0,100.18,100.31,100.05,100.06,14540.0
2020-04-01 12:00:00,100.06,100.16,99.67,99.68,22154.0,100.06,100.16,99.67,99.68,22154.0
2020-04-01 12:10:00,99.69,100.02,99.69,99.78,25998.0,99.69,100.02,99.69,99.78,25998.0
2020-04-01 12:20:00,99.77,100.19,99.73,99.92,25613.0,99.77,100.19,99.73,99.92,25613.0
2020-04-01 12:30:00,99.92,100.0,99.43,99.53,31198.0,99.92,100.0,99.43,99.53,31198.0
2020-04-01 12:40:00,99.61,99.63,99.06,99.1,68263.0,99.61,99.63,99.06,99.1,68263.0
2020-04-01 12:50:00,99.1,99.64,99.02,99.5,26092.0,99.1,99.64,99.02,99.5,26092.0
2020-04-01 13:00:00,99.44,99.69,99.35,99.44,18533.0,99.44,99.69,99.35,99.44,18533.0
2020-04-01 13:10:00,99.43,99.48,99.09,99.34,21236.0,99.43,99.48,99.09,99.34,21236.0
2020-04-01 13:20:00,99.36,99.78,99.35,99.48,27131.0,99.36,99.78,99.35,99.48,27131.0
2020-04-01 13:30:00,99.42,99.42,99.06,99.37,121798.0,99.42,99.42,99.06,99.37,121798.0
2020-04-01 13:40:00,99.4,99.41,99.04,99.17,38625.0,99.4,99.41,99.04,99.17,38625.0
2020-04-01 13:50:00,99.16,99.33,99.09,99.23,20970.0,99.16,99.33,99.09,99.23,20970.0
2020-04-01 14:00:00,99.22,99.6,99.14,99.38,23443.0,99.22,99.6,99.14,99.38,23443.0
2020-04-01 14:10:00,99.38,99.4,98.96,99.04,32381.0,99.38,99.4,98.96,99.04,32381.0
2020-04-01 14:20:00,99.05,99.16,99.0,99.04,38349.0,99.05,99.16,99.0,99.04,38349.0
2020-04-01 14:30:00,99.02,99.02,98.5,98.93,37759.0,99.02,99.02,98.5,98.93,37759.0
2020-04-01 14:40:00,98.91,98.93,98.56,98.86,25371.0,98.91,98.93,98.56,98.86,25371.0
2020-04-01 14:50:00,98.86,98.91,98.33,98.36,29330.0,98.86,98.91,98.33,98.36,29330.0
2020-04-01 15:00:00,98.34,98.74,98.21,98.31,32487.0,98.34,98.74,98.21,98.31,32487.0
2020-04-01 15:10:00,98.31,98.68,98.25,98.67,38072.0,98.31,98.68,98.25,98.67,38072.0
2020-04-01 15:20:00,98.65,98.66,98.09,98.25,31693.0,98.65,98.66,98.09,98.25,31693.0
2020-04-01 15:30:00,98.28,98.39,97.52,97.54,60334.0,98.28,98.39,97.52,97.54,60334.0
2020-04-01 15:40:00,97.56,98.11,97.54,98.0,69836.0,97.56,98.11,97.54,98.0,69836.0
2020-04-01 15:50:00,97.97,98.18,97.37,97.68,179310.0,97.97,98.18,97.37,97.68,179310.0
2020-04-02 09:30:00,97.68,98.85,97.0,98.58,108669.0,97.68,98.85,97.0,98.58,108669.0
2020-04-02 09:40:00,98.54,98.8,97.66,97.88,72205.0,98.54,98.8,97.66,97.88,72205.0
2020-04-02 09:50:00,97.82,98.68,97.82,98.6,32617.0,97.82,98.68,97.82,98.6,32617.0
2020-04-02 10:00:00,98.56,98.83,98.2,98.59,29815.0,98.56,98.83,98.2,98.59,29815.0
2020-04-02 10:10:00,98.7,99.22,98.67,99.13,64969.0,98.7,99.22,98.67,99.13,64969.0
2020-04-02 10:20:00,99.19,99.3,98.79,99.27,33964.0,99.19,99.3,98.79,99.27,33964.0
2020-04-02 10:30:00,99.15,100.59,99.08,100.54,43086.0,99.15,100.59,99.08,100.54,43086.0
2020-04-02 10:40:00,100.54,100.58,99.93,99.96,43189.0,100.54,100.58,99.93,99.96,43189.0
2020-04-02 10:50:00,99.94,100.8,99.74,100.61,45005.0,99.94,100.8,99.74,100.61,45005.0
2020-04-02 11:00:00,100.57,100.74,99.97,100.17,49922.0,100.57,100.74,99.97,100.17,49922.0
2020-04-02 11:10:00,100.16,100.41,99.64,100.39,25383.0,100.16,100.41,99.64,100.39,25383.0
2020-04-02 11:20:00,100.39,100.64,99.58,99.59,51408.0,100.39,100.64,99.58,99.59,51408.0
2020-04-02 11:30:00,99.56,100.12,99.43,99.88,51541.0,99.56,100.12,99.43,99.88,51541.0
2020-04-02 11:40:00,99.85,100.57,99.83,100.57,36350.0,99.85,100.57,99.83,100.57,36350.0
2020-04-02 11:50:00,100.59,100.88,100.43,100.57,63928.0,100.59,100.88,100.43,100.57,63928.0
2020-04-02 12:00:00,100.56,100.58,99.86,100.22,40574.0,100.56,100.58,99.86,100.22,40574.0
2020-04-02 12:10:00,100.23,100.4,99.64,99.92,35082.0,100.23,100.4,99.64,99.92,35082.0
2020-04-02 12:20:00,99.94,100.11,99.25,99.29,52520.0,99.94,100.11,99.25,99.29,52520.0
2020-04-02 12:30:00,99.28,99.63,99.14,99.33,28744.0,99.28,99.63,99.14,99.33,28744.0
2020-04-02 12:40:00,99.29,99.56,99.23,99.23,16760.0,99.29,99.56,99.23,99.23,16760.0
2020-04-02 12:50:00,99.22,99.86,99.2,99.85,20686.0,99.22,99.86,99.2,99.85,20686.0
2020-04-02 13:00:00,99.86,100.02,99.56,99.59,15253.0,99.86,100.02,99.56,99.59,15253.0
2020-04-02 13:10:00,99.56,99.65,99.03,99.16,29530.0,99.56,99.65,99.03,99.16,29530.0
2020-04-02 13:20:00,99.13,99.34,98.78,98.91,20719.0,99.13,99.34,98.78,98.91,20719.0
2020-04-02 13:30:00,98.84,98.96,98.71,98.95,32024.0,98.84,98.96,98.71,98.95,32024.0
2020-04-02 13:40:00,98.84,99.29,98.83,99.05,24028.0,98.84,99.29,98.83,99.05,24028.0
2020-04-02 13:50:00,99.09,99.29,98.71,98.9,26379.0,99.09,99.29,98.71,98.9,26379.0
2020-04-02 14:00:00,98.88,98.91,98.01,98.01,61273.0,98.88,98.91,98.01,98.01,61273.0
2020-04-02 14:10:00,98.07,98.54,97.9,98.09,50499.0,98.07,98.54,97.9,98.09,50499.0
2020-04-02 14:20:00,98.07,98.57,98.02,98.57,29234.0,98.07,98.57,98.02,98.57,29234.0
2020-04-02 14:30:00,98.52,98.57,98.15,98.39,38164.0,98.52,98.57,98.15,98.39,38164.0
2020-04-02 14:40:00,98.49,98.54,98.13,98.28,24117.0,98.49,98.54,98.13,98.28,24117.0
2020-04-02 14:50:00,98.3,98.99,98.2,98.95,21091.0,98.3,98.99,98.2,98.95,21091.0
2020-04-02 15:00:00,98.99,99.07,98.59,98.97,21984.0,98.99,99.07,98.59,98.97,21984.0
2020-04-02 15:10:00,98.97,98.99,98.62,98.99,30538.0,98.97,98.99,98.62,98.99,30538.0
2020-04-02 15:20:00,98.9,99.1,98.55,98.7,24160.0,98.9,99.1,98.55,98.7,24160.0
2020-04-02 15:30:00,98.71,98.84,98.3,98.51,41121.0,98.71,98.84,98.3,98.51,41121.0
2020-04-02 15:40:00,98.5,98.93,98.46,98.61,42110.0,98.5,98.93,98.46,98.61,42110.0
2020-04-02 15:50:00,98.65,99.89,98.65,99.59,112849.0,98.65,99.89,98.65,99.59,112849.0
2020-04-03 09:30:00,98.92,99.8,98.66,99.63,93501.0,98.92,99.8,98.66,99.63,93501.0
2020-04-03 09:40:00,99.49,100.24,99.21,99.73,53393.0,99.49,100.24,99.21,99.73,53393.0
2020-04-03 09:50:00,99.77,100.09,99.42,99.48,41546.0,99.77,100.09,99.42,99.48,41546.0
2020-04-03 10:00:00,99.52,99.65,98.83,99.15,36979.0,99.52,99.65,98.83,99.15,36979.0
2020-04-03 10:10:00,99.1,99.24,97.86,97.91,26481.0,99.1,99.24,97.86,97.91,26481.0
2020-04-03 10:20:00,97.92,98.52,97.91,98.27,29184.0,97.92,98.52,97.91,98.27,29184.0
2020-04-03 10:30:00,98.23,98.27,97.74,97.91,28700.0,98.23,98.27,97.74,97.91,28700.0
2020-04-03 10:40:00,97.94,98.78,97.85,98.26,27099.0,97.94,98.78,97.85,98.26,27099.0
2020-04-03 10:50:00,98.16,98.39,98.0,98.26,19970.0,98.16,98.39,98.0,98.26,19970.0
2020-04-03 11:00:00,98.27,98.57,98.09,98.31,25271.0,98.27,98.57,98.09,98.31,25271.0
2020-04-03 11:10:00,98.24,98.54,98.1,98.2,18288.0,98.24,98.54,98.1,98.2,18288.0
2020-04-03 11:20:00,98.25,98.4,98.04,98.31,35088.0,98.25,98.4,98.04,98.31,35088.0
2020-04-03 11:30:00,98.29,98.64,98.2,98.44,23425.0,98.29,98.64,98.2,98.44,23425.0
2020-04-03 11:40:00,98.35,98.38,97.0,97.24,49440.0,98.35,98.38,97.0,97.24,49440.0
2020-04-03 11:50:00,97.28,97.53,97.21,97.45,15264.0,97.28,97.53,97.21,97.45,15264.0
2020-04-03 12:00:00,97.4,97.56,97.05,97.23,24158.0,97.4,97.56,97.05,97.23,24158.0
2020-04-03 12:10:00,97.24,97.25,96.65,96.68,38457.0,97.24,97.25,96.65,96.68,38457.0
2020-04-03 12:20:00,96.65,97.1,96.46,96.79,41346.0,96.65,97.1,96.46,96.79,41346.0
2020-04-03 12:30:00,96.77,97.36,96.52,97.36,47924.0,96.77,97.36,96.52,97.36,47924.0
2020-04-03 12:40:00,97.32,97.34,96.88,96.94,31942.0,97.32,97.34,96.88,96.94,31942.0
2020-04-03 12:50:00,96.95,97.32,96.95,97.21,12102.0,96.95,97.32,96.95,97.21,12102.0
2020-04-03 13:00:00,97.23,97.34,97.12,97.21,20476.0,97.23,97.34,97.12,97.21,20476.0
2020-04-03 13:10:00,97.22,97.34,96.97,97.24,10875.0,97.22,97.34,96.97,97.24,10875.0
2020-04-03 13:20:00,97.22,97.33,96.79,96.84,28286.0,97.22,97.33,96.79,96.84,28286.0
2020-04-03 13:30:00,96.86,97.02,96.7,96.87,13868.0,96.86,97.02,96.7,96.87,13868.0
2020-04-03 13:40:00,96.82,96.93,96.58,96.82,16232.0,96.82,96.93,96.58,96.82,16232.0
2020-04-03 13:50:00,96.83,96.83,96.28,96.61,27565.0,96.83,96.83,96.28,96.61,27565.0
2020-04-03 14:00:00,96.62,96.73,96.14,96.31,28115.0,96.62,96.73,96.14,96.31,28115.0
2020-04-03 14:10:00,96.33,96.39,96.1,96.33,20912.0,96.33,96.39,96.1,96.33,20912.0
2020-04-03 14:20:00,96.4,96.84,96.33,96.81,25273.0,96.4,96.84,96.33,96.81,25273.0
2020-04-03 14:30:00,96.77,96.8,96.51,96.76,19300.0,96.77,96.8,96.51,96.76,19300.0
2020-04-03 14:40:00,96.75,96.99,96.57,96.99,26694.0,96.75,96.99,96.57,96.99,26694.0
2020-04-03 14:50:00,97.0,97.35,96.93,97.2,43310.0,97.0,97.35,96.93,97.2,43310.0
2020-04-03 15:00:00,97.2,97.33,96.82,96.9,20018.0,97.2,97.33,96.82,96.9,20018.0
2020-04-03 15:10:00,96.83,97.32,96.8,97.14,34538.0,96.83,97.32,96.8,97.14,34538.0
2020-04-03 15:20:00,97.16,97.21,96.83,97.06,35923.0,97.16,97.21,96.83,97.06,35923.0
2020-04-03 15:30:00,97.08,97.2,96.71,96.77,38659.0,97.08,97.2,96.71,96.77,38659.0
2020-04-03 15:40:00,96.77,97.34,96.6,97.24,58599.0,96.77,97.34,96.6,97.24,58599.0
2020-04-03 15:50:00,97.3,97.49,96.61,97.31,254947.0,97.3,97.49,96.61,97.31,254947.0
2020-04-06 09:30:00,100.88,101.35,100.27,101.08,203427.0,100.88,101.35,100.27,101.08,203427.0
2020-04-06 09:40:00,101.16,101.74,101.01,101.28,117724.0,101.16,101.74,101.01,101.28,117724.0
2020-04-06 09:50:00,101.3,101.96,101.3,101.64,64507.0,101.3,101.96,101.3,101.64,64507.0
2020-04-06 10:00:00,101.64,101.98,101.52,101.61,60596.0,101.64,101.98,101.52,101.61,60596.0
2020-04-06 10:10:00,101.63,101.63,101.4,101.44,79258.0,101.63,101.63,101.4,101.44,79258.0
2020-04-06 10:20:00,101.46,101.58,101.31,101.31,46158.0,101.46,101.58,101.31,101.31,46158.0
2020-04-06 10:30:00,101.39,101.56,101.01,101.42,42985.0,101.39,101.56,101.01,101.42,42985.0
2020-04-06 10:40:00,101.45,101.53,101.2,101.45,30748.0,101.45,101.53,101.2,101.45,30748.0
2020-04-06 10:50:00,101.49,101.58,101.26,101.54,51039.0,101.49,101.58,101.26,101.54,51039.0
2020-04-06 11:00:00,101.54,101.57,101.2,101.53,51049.0,101.54,101.57,101.2,101.53,51049.0
2020-04-06 11:10:00,101.54,101.54,101.25,101.3,22735.0,101.54,101.54,101.25,101.3,22735.0
2020-04-06 11:20:00,101.33,101.57,101.14,101.53,54433.0,101.33,101.57,101.14,101.53,54433.0
2020-04-06 11:30:00,101.53,101.59,101.29,101.54,46586.0,101.53,101.59,101.29,101.54,46586.0
2020-04-06 11:40:00,101.52,101.58,101.41,101.54,51947.0,101.52,101.58,101.41,101.54,51947.0
2020-04-06 11:50:00,101.53,101.7,101.3,101.54,72836.0,101.53,101.7,101.3,101.54,72836.0
2020-04-06 12:00:00,101.56,102.0,101.46,101.89,109909.0,101.56,102.0,101.46,101.89,109909.0
2020-04-06 12:10:00,101.85,101.93,101.76,101.9,53788.0,101.85,101.93,101.76,101.9,53788.0
2020-04-06 12:20:00,101.9,102.38,101.89,102.37,146333.0,101.9,102.38,101.89,102.37,146333.0
2020-04-06 12:30:00,102.4,102.95,102.4,102.5,82187.0,102.4,102.95,102.4,102.5,82187.0
2020-04-06 12:40:00,102.51,102.56,102.37,102.47,70863.0,102.51,102.56,102.37,102.47,70863.0
2020-04-06 12:50:00,102.46,102.58,102.38,102.5,65050.0,102.46,102.58,102.38,102.5,65050.0
2020-04-06 13:00:00,102.52,102.66,102.25,102.38,24545.0,102.52,102.66,102.25,102.38,24545.0
2020-04-06 13:10:00,102.42,102.48,102.24,102.39,21241.0,102.42,102.48,102.24,102.39,21241.0
2020-04-06 13:20:00,102.45,102.49,102.36,102.37,54950.0,102.45,102.49,102.36,102.37,54950.0
2020-04-06 13:30:00,102.36,102.38,101.81,102.0,63996.0,102.36,102.38,101.81,102.0,63996.0
2020-04-06 13:40:00,102.0,102.06,101.59,101.9,65963.0,102.0,102.06,101.59,101.9,65963.0
2020-04-06 13:50:00,101.86,102.3,101.8,102.23,50514.0,101.86,102.3,101.8,102.23,50514.0
2020-04-06 14:00:00,102.24,102.3,101.67,101.75,16830.0,102.24,102.3,101.67,101.75,16830.0
2020-04-06 14:10:00,101.73,101.73,101.21,101.33,38906.0,101.73,101.73,101.21,101.33,38906.0
2020-04-06 14:20:00,101.34,101.47,101.21,101.37,32172.0,101.34,101.47,101.21,101.37,32172.0
2020-04-06 14:30:00,101.37,101.68,101.3,101.44,24037.0,101.37,101.68,101.3,101.44,24037.0
2020-04-06 14:40:00,101.48,101.98,101.41,101.94,18448.0,101.48,101.98,101.41,101.94,18448.0
2020-04-06 14:50:00,101.99,102.02,101.75,101.96,19828.0,101.99,102.02,101.75,101.96,19828.0
2020-04-06 15:00:00,101.93,102.01,101.73,102.0,29936.0,101.93,102.01,101.73,102.0,29936.0
2020-04-06 15:10:00,101.99,102.08,101.78,101.79,42642.0,101.99,102.08,101.78,101.79,42642.0
2020-04-06 15:20:00,101.82,102.36,101.82,102.31,50449.0,101.82,102.36,101.82,102.31,50449.0
2020-04-06 15:30:00,102.3,102.39,102.2,102.28,53263.0,102.3,102.39,102.2,102.28,53263.0
2020-04-06 15:40:00,102.26,102.5,102.15,102.43,81433.0,102.26,102.5,102.15,102.43,81433.0
2020-04-06 15:50:00,102.43,103.2,102.43,102.94,299531.0,102.43,103.2,102.43,102.94,299531.0
2020-04-07 09:30:00,105.02,106.0,104.57,105.01,206251.0,105.02,106.0,104.57,105.01,206251.0
2020-04-07 09:40:00,104.92,106.01,104.76,105.63,138208.0,104.92,106.01,104.76,105.63,138208.0
2020-04-07 09:50:00,105.63,107.1,105.58,107.03,211339.0,105.63,107.1,105.58,107.03,211339.0
2020-04-07 10:00:00,107.03,107.37,106.22,106.4,109406.0,107.03,107.37,106.22,106.4,109406.0
2020-04-07 10:10:00,106.39,106.57,105.77,106.23,122378.0,106.39,106.57,105.77,106.23,122378.0
2020-04-07 10:20:00,106.23,106.89,105.69,106.77,92242.0,106.23,106.89,105.69,106.77,92242.0
2020-04-07 10:30:00,106.76,107.39,106.66,107.0,119117.0,106.76,107.39,106.66,107.0,119117.0
2020-04-07 10:40:00,107.0,107.0,101.05,102.28,980351.0,107.0,107.0,101.05,102.28,980351.0
2020-04-07 10:50:00,102.29,103.91,101.75,102.95,354525.0,102.29,103.91,101.75,102.95,354525.0
2020-04-07 11:00:00,102.91,104.61,102.75,104.51,197660.0,102.91,104.61,102.75,104.51,197660.0
2020-04-07 11:10:00,104.51,104.76,103.6,104.01,123195.0,104.51,104.76,103.6,104.01,123195.0
2020-04-07 11:20:00,103.97,104.0,102.98,103.4,164771.0,103.97,104.0,102.98,103.4,164771.0
2020-04-07 11:30:00,103.48,103.59,102.59,102.81,222655.0,103.48,103.59,102.59,102.81,222655.0
2020-04-07 11:40:00,102.85,103.12,102.6,102.99,113522.0,102.85,103.12,102.6,102.99,113522.0
2020-04-07 11:50:00,103.04,103.2,102.71,103.2,113117.0,103.04,103.2,102.71,103.2,113117.0
2020-04-07 12:00:00,103.39,103.61,103.0,103.41,91362.0,103.39,103.61,103.0,103.41,91362.0
2020-04-07 12:10:00,103.43,103.92,103.21,103.64,73634.0,103.43,103.92,103.21,103.64,73634.0
2020-04-07 12:20:00,103.68,104.31,103.66,104.0,93670.0,103.68,104.31,103.66,104.0,93670.0
2020-04-07 12:30:00,104.02,104.08,103.39,104.06,108023.0,104.02,104.08,103.39,104.06,108023.0
2020-04-07 12:40:00,104.09,104.43,103.75,104.43,50617.0,104.09,104.43,103.75,104.43,50617.0
2020-04-07 12:50:00,104.39,104.75,103.89,104.0,61558.0,104.39,104.75,103.89,104.0,61558.0
2020-04-07 13:00:00,104.0,104.15,103.72,104.13,49356.0,104.0,104.15,103.72,104.13,49356.0
2020-04-07 13:10:00,104.11,104.24,103.71,103.82,39231.0,104.11,104.24,103.71,103.82,39231.0
2020-04-07 13:20:00,103.82,104.04,103.66,104.01,44790.0,103.82,104.04,103.66,104.01,44790.0
2020-04-07 13:30:00,104.04,104.07,103.58,103.63,30285.0,104.04,104.07,103.58,103.63,30285.0
2020-04-07 13:40:00,103.61,103.87,103.56,103.74,41387.0,103.61,103.87,103.56,103.74,41387.0
2020-04-07 13:50:00,103.74,103.88,103.39,103.66,50010.0,103.74,103.88,103.39,103.66,50010.0
2020-04-07 14:00:00,103.67,103.93,103.34,103.47,68657.0,103.67,103.93,103.34,103.47,68657.0
2020-04-07 14:10:00,103.43,103.66,103.08,103.11,51817.0,103.43,103.66,103.08,103.11,51817.0
2020-04-07 14:20:00,103.12,103.64,103.09,103.35,62015.0,103.12,103.64,103.09,103.35,62015.0
2020-04-07 14:30:00,103.33,103.37,102.84,102.86,55277.0,103.33,103.37,102.84,102.86,55277.0
2020-04-07 14:40:00,102.91,102.98,102.23,102.26,81972.0,102.91,102.98,102.23,102.26,81972.0
2020-04-07 14:50:00,102.24,102.42,101.72,102.31,111396.0,102.24,102.42,101.72,102.31,111396.0
2020-04-07 15:00:00,102.3,102.89,102.26,102.74,72393.0,102.3,102.89,102.26,102.74,72393.0
2020-04-07 15:10:00,102.74,102.94,102.27,102.29,54005.0,102.74,102.94,102.27,102.29,54005.0
2020-04-07 15:20:00,102.32,102.44,102.1,102.11,77232.0,102.32,102.44,102.1,102.11,77232.0
2020-04-07 15:30:00,102.16,102.54,102.0,102.53,93157.0,102.16,102.54,102.0,102.53,93157.0
2020-04-07 15:40:00,102.55,102.55,102.02,102.55,148411.0,102.55,102.55,102.02,102.55,148411.0
2020-04-07 15:50:00,102.56,102.6,101.55,101.86,413689.0,102.56,102.6,101.55,101.86,413689.0
2020-04-08 09:30:00,97.99,98.59,95.71,96.14,884113.0,97.99,98.59,95.71,96.14,884113.0
2020-04-08 09:40:00,96.19,96.82,95.46,96.02,507192.0,96.19,96.82,95.46,96.02,507192.0
2020-04-08 09:50:00,96.04,96.74,95.91,96.1,421587.0,96.04,96.74,95.91,96.1,421587.0
2020-04-08 10:00:00,96.11,96.68,95.53,95.87,304124.0,96.11,96.68,95.53,95.87,304124.0
2020-04-08 10:10:00,95.86,95.89,94.9,94.99,520956.0,95.86,95.89,94.9,94.99,520956.0
2020-04-08 10:20:00,94.98,95.59,94.94,95.55,209694.0,94.98,95.59,94.94,95.55,209694.0
2020-04-08 10:30:00,95.57,95.93,95.33,95.74,204428.0,95.57,95.93,95.33,95.74,204428.0
2020-04-08 10:40:00,95.73,96.14,95.55,95.68,156824.0,95.73,96.14,95.55,95.68,156824.0
2020-04-08 10:50:00,95.67,96.43,95.63,96.12,191804.0,95.67,96.43,95.63,96.12,191804.0
2020-04-08 11:00:00,96.1,96.17,95.31,95.38,203280.0,96.1,96.17,95.31,95.38,203280.0
2020-04-08 11:10:00,95.38,95.75,95.22,95.71,188056.0,95.38,95.75,95.22,95.71,188056.0
2020-04-08 11:20:00,95.71,96.08,95.65,96.03,198926.0,95.71,96.08,95.65,96.03,198926.0
2020-04-08 11:30:00,96.03,96.34,95.89,96.33,407304.0,96.03,96.34,95.89,96.33,407304.0
2020-04-08 11:40:00,96.35,96.72,96.0,96.08,281145.0,96.35,96.72,96.0,96.08,281145.0
2020-04-08 11:50:00,96.05,96.17,95.68,95.8,184699.0,96.05,96.17,95.68,95.8,184699.0
2020-04-08 12:00:00,95.82,96.02,95.71,95.88,103953.0,95.82,96.02,95.71,95.88,103953.0
2020-04-08 12:10:00,95.84,95.98,95.71,95.78,80741.0,95.84,95.98,95.71,95.78,80741.0
2020-04-08 12:20:00,95.74,96.05,95.72,95.81,118548.0,95.74,96.05,95.72,95.81,118548.0
2020-04-08 12:30:00,95.81,96.07,95.72,96.02,127325.0,95.81,96.07,95.72,96.02,127325.0
2020-04-08 12:40:00,96.0,96.0,95.7,95.73,101658.0,96.0,96.0,95.7,95.73,101658.0
2020-04-08 12:50:00,95.73,96.3,95.7,96.11,123407.0,95.73,96.3,95.7,96.11,123407.0
2020-04-08 13:00:00,96.16,96.38,95.85,96.33,72256.0,96.16,96.38,95.85,96.33,72256.0
2020-04-08 13:10:00,96.34,96.84,96.21,96.69,108810.0,96.34,96.84,96.21,96.69,108810.0
2020-04-08 13:20:00,96.72,96.98,96.33,96.34,81644.0,96.72,96.98,96.33,96.34,81644.0
2020-04-08 13:30:00,96.36,96.57,96.18,96.28,165604.0,96.36,96.57,96.18,96.28,165604.0
2020-04-08 13:40:00,96.28,96.29,95.7,95.76,141791.0,96.28,96.29,95.7,95.76,141791.0
2020-04-08 13:50:00,95.8,95.98,95.7,95.7,56477.0,95.8,95.98,95.7,95.7,56477.0
2020-04-08 14:00:00,95.72,95.79,95.39,95.74,108462.0,95.72,95.79,95.39,95.74,108462.0
2020-04-08 14:10:00,95.75,95.97,95.66,95.81,56932.0,95.75,95.97,95.66,95.81,56932.0
2020-04-08 14:20:00,95.81,95.94,95.66,95.83,73138.0,95.81,95.94,95.66,95.83,73138.0
2020-04-08 14:30:00,95.84,96.03,95.7,95.9,68180.0,95.84,96.03,95.7,95.9,68180.0
2020-04-08 14:40:00,95.9,96.03,95.73,95.8,82792.0,95.9,96.03,95.73,95.8,82792.0
2020-04-08 14:50:00,95.81,96.4,95.81,96.27,78163.0,95.81,96.4,95.81,96.27,78163.0
2020-04-08 15:00:00,96.26,96.57,96.11,96.57,106079.0,96.26,96.57,96.11,96.57,106079.0
2020-04-08 15:10:00,96.54,96.54,96.06,96.2,181423.0,96.54,96.54,96.06,96.2,181423.0
2020-04-08 15:20:00,96.19,96.63,96.15,96.47,91464.0,96.19,96.63,96.15,96.47,91464.0
2020-04-08 15:30:00,96.52,96.94,96.51,96.68,156189.0,96.52,96.94,96.51,96.68,156189.0
2020-04-08 15:40:00,96.7,97.24,96.5,97.23,213554.0,96.7,97.24,96.5,97.23,213554.0
2020-04-08 15:50:00,97.24,97.69,97.07,97.31,454534.0,97.24,97.69,97.07,97.31,454534.0
2020-04-09 09:30:00,97.57,98.77,97.04,98.67,284470.0,97.57,98.77,97.04,98.67,284470.0
2020-04-09 09:40:00,98.67,99.39,98.43,99.18,147096.0,98.67,99.39,98.43,99.18,147096.0
2020-04-09 09:50:00,99.18,99.65,98.45,99.6,125271.0,99.18,99.65,98.45,99.6,125271.0
2020-04-09 10:00:00,99.51,99.94,98.82,98.96,196975.0,99.51,99.94,98.82,98.96,196975.0
2020-04-09 10:10:00,98.95,99.64,98.87,98.98,116894.0,98.95,99.64,98.87,98.98,116894.0
2020-04-09 10:20:00,98.96,99.1,98.47,99.06,140029.0,98.96,99.1,98.47,99.06,140029.0
2020-04-09 10:30:00,99.09,99.51,98.91,99.4,90727.0,99.09,99.51,98.91,99.4,90727.0
2020-04-09 10:40:00,99.42,99.64,99.08,99.27,74465.0,99.42,99.64,99.08,99.27,74465.0
2020-04-09 10:50:00,99.29,99.62,99.06,99.3,79200.0,99.29,99.62,99.06,99.3,79200.0
2020-04-09 11:00:00,99.31,99.39,98.96,99.11,78232.0,99.31,99.39,98.96,99.11,78232.0
2020-04-09 11:10:00,99.12,99.28,98.83,99.17,55979.0,99.12,99.28,98.83,99.17,55979.0
2020-04-09 11:20:00,99.21,99.21,98.84,99.09,71591.0,99.21,99.21,98.84,99.09,71591.0
2020-04-09 11:30:00,99.08,99.37,98.96,99.37,103736.0,99.08,99.37,98.96,99.37,103736.0
2020-04-09 11:40:00,99.39,99.61,99.15,99.23,89522.0,99.39,99.61,99.15,99.23,89522.0
2020-04-09 11:50:00,99.22,99.33,98.94,99.17,82897.0,99.22,99.33,98.94,99.17,82897.0
2020-04-09 12:00:00,99.15,99.41,99.11,99.25,63169.0,99.15,99.41,99.11,99.25,63169.0
2020-04-09 12:10:00,99.28,99.8,99.21,99.69,72325.0,99.28,99.8,99.21,99.69,72325.0
2020-04-09 12:20:00,99.68,99.75,99.26,99.61,130476.0,99.68,99.75,99.26,99.61,130476.0
2020-04-09 12:30:00,99.56,99.82,99.51,99.77,59763.0,99.56,99.82,99.51,99.77,59763.0
2020-04-09 12:40:00,99.77,99.95,99.59,99.88,53115.0,99.77,99.95,99.59,99.88,53115.0
2020-04-09 12:50:00,99.88,100.37,99.83,100.08,75939.0,99.88,100.37,99.83,100.08,75939.0
2020-04-09 13:00:00,100.08,100.13,99.85,100.03,59801.0,100.08,100.13,99.85,100.03,59801.0
2020-04-09 13:10:00,100.03,100.03,99.71,99.95,58435.0,100.03,100.03,99.71,99.95,58435.0
2020-04-09 13:20:00,99.91,99.99,99.6,99.63,41426.0,99.91,99.99,99.6,99.63,41426.0
2020-04-09 13:30:00,99.65,99.74,99.32,99.45,69574.0,99.65,99.74,99.32,99.45,69574.0
2020-04-09 13:40:00,99.46,99.58,99.26,99.44,69709.0,99.46,99.58,99.26,99.44,69709.0
2020-04-09 13:50:00,99.4,99.74,99.35,99.73,55430.0,99.4,99.74,99.35,99.73,55430.0
2020-04-09 14:00:00,99.73,99.74,99.24,99.32,85839.0,99.73,99.74,99.24,99.32,85839.0
2020-04-09 14:10:00,99.35,99.53,99.24,99.37,87960.0,99.35,99.53,99.24,99.37,87960.0
2020-04-09 14:20:00,99.34,99.36,98.53,98.6,83156.0,99.34,99.36,98.53,98.6,83156.0
2020-04-09 14:30:00,98.61,98.92,98.43,98.59,38867.0,98.61,98.92,98.43,98.59,38867.0
2020-04-09 14:40:00,98.61,98.63,97.23,97.24,137986.0,98.61,98.63,97.23,97.24,137986.0
2020-04-09 14:50:00,97.34,97.51,96.4,96.81,177739.0,97.34,97.51,96.4,96.81,177739.0
2020-04-09 15:00:00,96.79,97.54,96.76,97.52,67937.0,96.79,97.54,96.76,97.52,67937.0
2020-04-09 15:10:00,97.52,97.64,97.3,97.51,83109.0,97.52,97.64,97.3,97.51,83109.0
2020-04-09 15:20:00,97.5,97.77,97.46,97.67,109973.0,97.5,97.77,97.46,97.67,109973.0
2020-04-09 15:30:00,97.69,98.1,97.67,98.08,92545.0,97.69,98.1,97.67,98.08,92545.0
2020-04-09 15:40:00,98.08,98.39,97.96,98.14,127471.0,98.08,98.39,97.96,98.14,127471.0
2020-04-09 15:50:00,98.13,99.02,97.97,99.01,424650.0,98.13,99.02,97.97,99.01,424650.0
2020-04-13 09:30:00,98.71,99.5,98.31,98.7,132817.0,98.71,99.5,98.31,98.7,132817.0
2020-04-13 09:40:00,98.72,98.86,98.24,98.78,73834.0,98.72,98.86,98.24,98.78,73834.0
2020-04-13 09:50:00,98.77,99.34,98.71,98.89,70011.0,98.77,99.34,98.71,98.89,70011.0
2020-04-13 10:00:00,98.87,99.8,98.87,99.8,70789.0,98.87,99.8,98.87,99.8,70789.0
2020-04-13 10:10:00,99.81,99.93,98.77,98.77,86061.0,99.81,99.93,98.77,98.77,86061.0
2020-04-13 10:20:00,98.81,99.05,98.56,98.92,93728.0,98.81,99.05,98.56,98.92,93728.0
2020-04-13 10:30:00,98.93,99.47,98.79,99.41,74886.0,98.93,99.47,98.79,99.41,74886.0
2020-04-13 10:40:00,99.45,99.78,99.21,99.55,65569.0,99.45,99.78,99.21,99.55,65569.0
2020-04-13 10:50:00,99.6,99.75,99.21,99.7,46812.0,99.6,99.75,99.21,99.7,46812.0
2020-04-13 11:00:00,99.63,99.71,98.98,99.07,39243.0,99.63,99.71,98.98,99.07,39243.0
2020-04-13 11:10:00,99.05,99.64,98.96,99.2,43169.0,99.05,99.64,98.96,99.2,43169.0
2020-04-13 11:20:00,99.19,99.4,99.07,99.22,30303.0,99.19,99.4,99.07,99.22,30303.0
2020-04-13 11:30:00,99.21,99.22,98.6,98.6,45619.0,99.21,99.22,98.6,98.6,45619.0
2020-04-13 11:40:00,98.63,98.94,98.47,98.9,21226.0,98.63,98.94,98.47,98.9,21226.0
2020-04-13 11:50:00,98.91,99.04,98.62,98.86,27958.0,98.91,99.04,98.62,98.86,27958.0
2020-04-13 12:00:00,98.84,99.22,98.81,99.2,25982.0,98.84,99.22,98.81,99.2,25982.0
2020-04-13 12:10:00,99.22,99.38,99.0,99.14,57529.0,99.22,99.38,99.0,99.14,57529.0
2020-04-13 12:20:00,99.13,99.25,99.03,99.11,42500.0,99.13,99.25,99.03,99.11,42500.0
2020-04-13 12:30:00,99.12,99.13,98.5,98.56,30940.0,99.12,99.13,98.5,98.56,30940.0
2020-04-13 12:40:00,98.58,98.63,98.44,98.48,41685.0,98.58,98.63,98.44,98.48,41685.0
2020-04-13 12:50:00,98.48,98.71,97.98,98.65,77373.0,98.48,98.71,97.98,98.65,77373.0
2020-04-13 13:00:00,98.63,98.72,98.47,98.65,24048.0,98.63,98.72,98.47,98.65,24048.0
2020-04-13 13:10:00,98.62,98.77,98.41,98.73,28057.0,98.62,98.77,98.41,98.73,28057.0
2020-04-13 13:20:00,98.72,98.73,98.36,98.57,20890.0,98.72,98.73,98.36,98.57,20890.0
2020-04-13 13:30:00,98.52,98.93,98.51,98.85,21701.0,98.52,98.93,98.51,98.85,21701.0
2020-04-13 13:40:00,98.83,98.83,98.5,98.55,31297.0,98.83,98.83,98.5,98.55,31297.0
2020-04-13 13:50:00,98.52,98.72,98.47,98.54,41417.0,98.52,98.72,98.47,98.54,41417.0
2020-04-13 14:00:00,98.52,98.71,98.46,98.6,30141.0,98.52,98.71,98.46,98.6,30141.0
2020-04-13 14:10:00,98.62,98.64,98.33,98.45,33449.0,98.62,98.64,98.33,98.45,33449.0
2020-04-13 14:20:00,98.46,98.55,98.07,98.18,137827.0,98.46,98.55,98.07,98.18,137827.0
2020-04-13 14:30:00,98.15,98.44,98.1,98.33,56608.0,98.15,98.44,98.1,98.33,56608.0
2020-04-13 14:40:00,98.39,98.65,98.3,98.51,21856.0,98.39,98.65,98.3,98.51,21856.0
2020-04-13 14:50:00,98.53,98.84,98.52,98.73,28361.0,98.53,98.84,98.52,98.73,28361.0
2020-04-13 15:00:00,98.76,98.76,98.22,98.33,53774.0,98.76,98.76,98.22,98.33,53774.0
2020-04-13 15:10:00,98.34,98.61,98.2,98.56,77129.0,98.34,98.61,98.2,98.56,77129.0
2020-04-13 15:20:00,98.56,98.68,98.4,98.68,61337.0,98.56,98.68,98.4,98.68,61337.0
2020-04-13 15:30:00,98.69,98.72,98.43,98.59,88160.0,98.69,98.72,98.43,98.59,88160.0
2020-04-13 15:40:00,98.6,98.71,98.43,98.65,93646.0,98.6,98.71,98.43,98.65,93646.0
2020-04-13 15:50:00,98.63,98.69,98.19,98.36,322123.0,98.63,98.69,98.19,98.36,322123.0
2020-04-14 09:30:00,99.58,101.49,99.56,101.11,234975.0,99.58,101.49,99.56,101.11,234975.0
2020-04-14 09:40:00,101.11,102.31,101.11,102.25,161746.0,101.11,102.31,101.11,102.25,161746.0
2020-04-14 09:50:00,102.3,102.55,101.81,102.09,81661.0,102.3,102.55,101.81,102.09,81661.0
2020-04-14 10:00:00,102.1,102.38,101.83,102.08,111570.0,102.1,102.38,101.83,102.08,111570.0
2020-04-14 10:10:00,102.13,102.74,102.02,102.68,59656.0,102.13,102.74,102.02,102.68,59656.0
2020-04-14 10:20:00,102.72,102.77,101.87,102.06,73894.0,102.72,102.77,101.87,102.06,73894.0
2020-04-14 10:30:00,102.09,102.28,101.73,102.22,57626.0,102.09,102.28,101.73,102.22,57626.0
2020-04-14 10:40:00,102.26,102.74,102.15,102.53,50982.0,102.26,102.74,102.15,102.53,50982.0
2020-04-14 10:50:00,102.53,102.59,102.16,102.16,49507.0,102.53,102.59,102.16,102.16,49507.0
2020-04-14 11:00:00,102.22,102.45,100.92,101.17,76503.0,102.22,102.45,100.92,101.17,76503.0
2020-04-14 11:10:00,101.26,101.69,101.15,101.39,60080.0,101.26,101.69,101.15,101.39,60080.0
2020-04-14 11:20:00,101.37,101.75,100.92,101.12,143198.0,101.37,101.75,100.92,101.12,143198.0
2020-04-14 11:30:00,101.1,101.59,101.08,101.48,50626.0,101.1,101.59,101.08,101.48,50626.0
2020-04-14 11:40:00,101.51,101.74,101.46,101.64,43514.0,101.51,101.74,101.46,101.64,43514.0
2020-04-14 11:50:00,101.64,101.8,101.55,101.59,37508.0,101.64,101.8,101.55,101.59,37508.0
2020-04-14 12:00:00,101.64,102.26,101.64,102.26,42790.0,101.64,102.26,101.64,102.26,42790.0
2020-04-14 12:10:00,102.29,102.48,102.08,102.42,33744.0,102.29,102.48,102.08,102.42,33744.0
2020-04-14 12:20:00,102.45,102.99,102.4,102.92,55897.0,102.45,102.99,102.4,102.92,55897.0
2020-04-14 12:30:00,102.94,103.09,102.91,102.99,31494.0,102.94,103.09,102.91,102.99,31494.0
2020-04-14 12:40:00,103.0,103.11,102.54,102.72,44519.0,103.0,103.11,102.54,102.72,44519.0
2020-04-14 12:50:00,102.74,102.97,102.65,102.88,26961.0,102.74,102.97,102.65,102.88,26961.0
2020-04-14 13:00:00,102.85,102.87,102.56,102.64,22765.0,102.85,102.87,102.56,102.64,22765.0
2020-04-14 13:10:00,102.65,102.7,102.34,102.5,27777.0,102.65,102.7,102.34,102.5,27777.0
2020-04-14 13:20:00,102.49,102.54,102.02,102.28,50806.0,102.49,102.54,102.02,102.28,50806.0
2020-04-14 13:30:00,102.33,102.33,102.11,102.29,51268.0,102.33,102.33,102.11,102.29,51268.0
2020-04-14 13:40:00,102.28,102.46,102.23,102.39,26793.0,102.28,102.46,102.23,102.39,26793.0
2020-04-14 13:50:00,102.36,102.44,102.09,102.39,39637.0,102.36,102.44,102.09,102.39,39637.0
2020-04-14 14:00:00,102.37,102.46,102.2,102.27,23107.0,102.37,102.46,102.2,102.27,23107.0
2020-04-14 14:10:00,102.28,102.34,102.06,102.2,39606.0,102.28,102.34,102.06,102.2,39606.0
2020-04-14 14:20:00,102.19,102.23,102.04,102.14,25989.0,102.19,102.23,102.04,102.14,25989.0
2020-04-14 14:30:00,102.15,102.18,102.01,102.08,49596.0,102.15,102.18,102.01,102.08,49596.0
2020-04-14 14:40:00,102.08,102.17,101.93,102.05,26061.0,102.08,102.17,101.93,102.05,26061.0
2020-04-14 14:50:00,102.08,102.18,101.94,102.11,25854.0,102.08,102.18,101.94,102.11,25854.0
2020-04-14 15:00:00,102.1,102.1,101.63,101.73,37093.0,102.1,102.1,101.63,101.73,37093.0
2020-04-14 15:10:00,101.74,101.77,101.43,101.46,41388.0,101.74,101.77,101.43,101.46,41388.0
2020-04-14 15:20:00,101.45,101.49,101.19,101.36,57664.0,101.45,101.49,101.19,101.36,57664.0
2020-04-14 15:30:00,101.33,101.39,101.14,101.25,47209.0,101.33,101.39,101.14,101.25,47209.0
2020-04-14 15:40:00,101.27,101.48,101.1,101.41,66016.0,101.27,101.48,101.1,101.41,66016.0
2020-04-14 15:50:00,101.43,101.45,100.69,100.82,238636.0,101.43,101.45,100.69,100.82,238636.0
2020-04-15 09:30:00,98.64,99.26,98.1,99.01,231501.0,98.64,99.26,98.1,99.01,231501.0
2020-04-15 09:40:00,99.04,99.05,97.6,97.76,110899.0,99.04,99.05,97.6,97.76,110899.0
2020-04-15 09:50:00,97.76,98.15,97.37,98.14,121831.0,97.76,98.15,97.37,98.14,121831.0
2020-04-15 10:00:00,98.13,98.46,97.98,98.45,45198.0,98.13,98.46,97.98,98.45,45198.0
2020-04-15 10:10:00,98.42,98.66,98.0,98.27,75366.0,98.42,98.66,98.0,98.27,75366.0
2020-04-15 10:20:00,98.24,98.58,98.24,98.5,69582.0,98.24,98.58,98.24,98.5,69582.0
2020-04-15 10:30:00,98.46,98.67,98.43,98.53,34005.0,98.46,98.67,98.43,98.53,34005.0
2020-04-15 10:40:00,98.51,98.97,98.45,98.97,35497.0,98.51,98.97,98.45,98.97,35497.0
2020-04-15 10:50:00,98.96,99.18,98.82,99.14,36269.0,98.96,99.18,98.82,99.14,36269.0
2020-04-15 11:00:00,99.11,99.4,99.11,99.26,28639.0,99.11,99.4,99.11,99.26,28639.0
2020-04-15 11:10:00,99.3,99.43,98.81,99.06,38636.0,99.3,99.43,98.81,99.06,38636.0
2020-04-15 11:20:00,99.04,99.05,98.65,99.05,28271.0,99.04,99.05,98.65,99.05,28271.0
2020-04-15 11:30:00,99.01,99.26,98.96,99.13,37420.0,99.01,99.26,98.96,99.13,37420.0
2020-04-15 11:40:00,99.15,99.3,99.04,99.05,17178.0,99.15,99.3,99.04,99.05,17178.0
2020-04-15 11:50:00,99.03,99.24,99.03,99.2,20668.0,99.03,99.24,99.03,99.2,20668.0
2020-04-15 12:00:00,99.24,99.55,99.17,99.37,19486.0,99.24,99.55,99.17,99.37,19486.0
2020-04-15 12:10:00,99.35,99.69,99.23,99.57,28838.0,99.35,99.69,99.23,99.57,28838.0
2020-04-15 12:20:00,99.61,100.0,99.6,99.97,37287.0,99.61,100.0,99.6,99.97,37287.0
2020-04-15 12:30:00,99.89,100.12,99.86,99.86,27160.0,99.89,100.12,99.86,99.86,27160.0
2020-04-15 12:40:00,99.9,99.93,99.54,99.79,53448.0,99.9,99.93,99.54,99.79,53448.0
2020-04-15 12:50:00,99.8,100.07,99.8,99.99,28570.0,99.8,100.07,99.8,99.99,28570.0
2020-04-15 13:00:00,100.03,100.15,99.91,100.1,16967.0,100.03,100.15,99.91,100.1,16967.0
2020-04-15 13:10:00,100.09,100.35,100.09,100.33,31769.0,100.09,100.35,100.09,100.33,31769.0
2020-04-15 13:20:00,100.3,100.3,99.97,100.02,18887.0,100.3,100.3,99.97,100.02,18887.0
2020-04-15 13:30:00,100.0,100.12,99.96,99.96,45176.0,100.0,100.12,99.96,99.96,45176.0
2020-04-15 13:40:00,99.96,100.22,99.92,100.16,38880.0,99.96,100.22,99.92,100.16,38880.0
2020-04-15 13:50:00,100.16,100.32,99.92,100.09,29222.0,100.16,100.32,99.92,100.09,29222.0
2020-04-15 14:00:00,100.1,100.36,99.99,100.25,29998.0,100.1,100.36,99.99,100.25,29998.0
2020-04-15 14:10:00,100.28,100.3,100.09,100.25,22561.0,100.28,100.3,100.09,100.25,22561.0
2020-04-15 14:20:00,100.27,100.49,100.14,100.37,35370.0,100.27,100.49,100.14,100.37,35370.0
2020-04-15 14:30:00,100.37,100.5,100.26,100.47,37024.0,100.37,100.5,100.26,100.47,37024.0
2020-04-15 14:40:00,100.52,100.55,100.36,100.49,21867.0,100.52,100.55,100.36,100.49,21867.0
2020-04-15 14:50:00,100.52,100.8,100.3,100.78,36154.0,100.52,100.8,100.3,100.78,36154.0
2020-04-15 15:00:00,100.75,100.86,100.36,100.58,29369.0,100.75,100.86,100.36,100.58,29369.0
2020-04-15 15:10:00,100.54,100.81,100.48,100.81,34205.0,100.54,100.81,100.48,100.81,34205.0
2020-04-15 15:20:00,100.81,100.81,100.29,100.38,37135.0,100.81,100.81,100.29,100.38,37135.0
2020-04-15 15:30:00,100.36,100.69,100.32,100.62,46090.0,100.36,100.69,100.32,100.62,46090.0
2020-04-15 15:40:00,100.62,100.86,100.47,100.75,62446.0,100.62,100.86,100.47,100.75,62446.0
2020-04-15 15:50:00,100.75,100.92,100.48,100.87,200985.0,100.75,100.92,100.48,100.87,200985.0
2020-04-16 09:30:00,101.6,102.05,99.67,100.98,266190.0,101.6,102.05,99.67,100.98,266190.0
2020-04-16 09:40:00,100.93,101.48,100.83,101.01,49792.0,100.93,101.48,100.83,101.01,49792.0
2020-04-16 09:50:00,100.98,101.13,100.52,100.78,66152.0,100.98,101.13,100.52,100.78,66152.0
2020-04-16 10:00:00,100.8,101.13,100.63,101.07,46226.0,100.8,101.13,100.63,101.07,46226.0
2020-04-16 10:10:00,101.09,101.18,100.57,101.08,90743.0,101.09,101.18,100.57,101.08,90743.0
2020-04-16 10:20:00,101.09,101.79,100.91,101.79,119368.0,101.09,101.79,100.91,101.79,119368.0
2020-04-16 10:30:00,101.8,101.87,101.26,101.39,42516.0,101.8,101.87,101.26,101.39,42516.0
2020-04-16 10:40:00,101.34,101.99,101.31,101.84,45048.0,101.34,101.99,101.31,101.84,45048.0
2020-04-16 10:50:00,101.85,101.95,101.69,101.75,30969.0,101.85,101.95,101.69,101.75,30969.0
2020-04-16 11:00:00,101.73,101.92,101.39,101.78,43975.0,101.73,101.92,101.39,101.78,43975.0
2020-04-16 11:10:00,101.78,101.91,101.65,101.77,48482.0,101.78,101.91,101.65,101.77,48482.0
2020-04-16 11:20:00,101.75,101.99,101.64,101.86,90238.0,101.75,101.99,101.64,101.86,90238.0
2020-04-16 11:30:00,101.86,101.86,101.44,101.82,57091.0,101.86,101.86,101.44,101.82,57091.0
2020-04-16 11:40:00,101.87,102.09,101.62,101.72,79899.0,101.87,102.09,101.62,101.72,79899.0
2020-04-16 11:50:00,101.79,102.03,101.76,101.96,33647.0,101.79,102.03,101.76,101.96,33647.0
2020-04-16 12:00:00,101.96,102.1,101.52,101.6,48831.0,101.96,102.1,101.52,101.6,48831.0
2020-04-16 12:10:00,101.62,101.8,101.28,101.38,70985.0,101.62,101.8,101.28,101.38,70985.0
2020-04-16 12:20:00,101.4,101.59,101.22,101.56,75395.0,101.4,101.59,101.22,101.56,75395.0
2020-04-16 12:30:00,101.55,101.63,101.27,101.52,42761.0,101.55,101.63,101.27,101.52,42761.0
2020-04-16 12:40:00,101.54,101.7,101.42,101.59,21699.0,101.54,101.7,101.42,101.59,21699.0
2020-04-16 12:50:00,101.55,102.09,101.48,102.04,207965.0,101.55,102.09,101.48,102.04,207965.0
2020-04-16 13:00:00,102.03,102.38,101.97,102.16,113846.0,102.03,102.38,101.97,102.16,113846.0
2020-04-16 13:10:00,102.22,102.37,102.01,102.35,48838.0,102.22,102.37,102.01,102.35,48838.0
2020-04-16 13:20:00,102.33,102.5,102.0,102.36,39229.0,102.33,102.5,102.0,102.36,39229.0
2020-04-16 13:30:00,102.39,102.7,102.35,102.51,63471.0,102.39,102.7,102.35,102.51,63471.0
2020-04-16 13:40:00,102.55,102.61,102.14,102.51,39396.0,102.55,102.61,102.14,102.51,39396.0
2020-04-16 13:50:00,102.48,102.51,102.14,102.41,44700.0,102.48,102.51,102.14,102.41,44700.0
2020-04-16 14:00:00,102.39,102.45,102.1,102.44,25286.0,102.39,102.45,102.1,102.44,25286.0
2020-04-16 14:10:00,102.46,102.6,102.35,102.51,33395.0,102.46,102.6,102.35,102.51,33395.0
2020-04-16 14:20:00,102.47,102.58,102.18,102.4,44494.0,102.47,102.58,102.18,102.4,44494.0
2020-04-16 14:30:00,102.42,102.66,102.28,102.63,96385.0,102.42,102.66,102.28,102.63,96385.0
2020-04-16 14:40:00,102.6,102.65,102.5,102.6,43752.0,102.6,102.65,102.5,102.6,43752.0
2020-04-16 14:50:00,102.6,102.68,102.4,102.58,41722.0,102.6,102.68,102.4,102.58,41722.0
2020-04-16 15:00:00,102.59,102.62,102.31,102.46,32052.0,102.59,102.62,102.31,102.46,32052.0
2020-04-16 15:10:00,102.47,102.6,102.31,102.48,38720.0,102.47,102.6,102.31,102.48,38720.0
2020-04-16 15:20:00,102.48,102.75,102.46,102.7,73757.0,102.48,102.75,102.46,102.7,73757.0
2020-04-16 15:30:00,102.72,102.92,102.67,102.88,93926.0,102.72,102.92,102.67,102.88,93926.0
2020-04-16 15:40:00,102.88,102.9,102.66,102.75,91388.0,102.88,102.9,102.66,102.75,91388.0
2020-04-16 15:50:00,102.76,103.03,102.55,102.81,359523.0,102.76,103.03,102.55,102.81,359523.0
2020-04-17 09:30:00,104.21,105.1,103.59,103.9,299013.0,104.21,105.1,103.59,103.9,299013.0
2020-04-17 09:40:00,103.87,104.31,103.15,104.16,109276.0,103.87,104.31,103.15,104.16,109276.0
2020-04-17 09:50:00,104.08,104.94,104.08,104.83,107058.0,104.08,104.94,104.08,104.83,107058.0
2020-04-17 10:00:00,104.86,105.05,104.69,104.84,140579.0,104.86,105.05,104.69,104.84,140579.0
2020-04-17 10:10:00,104.9,105.03,103.94,104.1,83816.0,104.9,105.03,103.94,104.1,83816.0
2020-04-17 10:20:00,104.08,104.78,104.06,104.76,45404.0,104.08,104.78,104.06,104.76,45404.0
2020-04-17 10:30:00,104.72,104.8,104.51,104.67,57021.0,104.72,104.8,104.51,104.67,57021.0
2020-04-17 10:40:00,104.72,104.78,104.13,104.26,60731.0,104.72,104.78,104.13,104.26,60731.0
2020-04-17 10:50:00,104.23,104.74,104.21,104.48,49205.0,104.23,104.74,104.21,104.48,49205.0
2020-04-17 11:00:00,104.46,104.8,104.44,104.72,32358.0,104.46,104.8,104.44,104.72,32358.0
2020-04-17 11:10:00,104.7,104.78,104.15,104.22,32141.0,104.7,104.78,104.15,104.22,32141.0
2020-04-17 11:20:00,104.23,104.37,103.94,104.32,57542.0,104.23,104.37,103.94,104.32,57542.0
2020-04-17 11:30:00,104.32,104.56,104.16,104.28,62255.0,104.32,104.56,104.16,104.28,62255.0
2020-04-17 11:40:00,104.27,104.82,104.15,104.82,103568.0,104.27,104.82,104.15,104.82,103568.0
2020-04-17 11:50:00,104.84,104.98,104.61,104.85,38251.0,104.84,104.98,104.61,104.85,38251.0
2020-04-17 12:00:00,104.9,105.0,104.72,104.83,32173.0,104.9,105.0,104.72,104.83,32173.0
2020-04-17 12:10:00,104.85,105.0,104.72,104.98,58134.0,104.85,105.0,104.72,104.98,58134.0
2020-04-17 12:20:00,104.97,105.0,104.87,104.91,36086.0,104.97,105.0,104.87,104.91,36086.0
2020-04-17 12:30:00,104.95,104.99,104.88,104.92,45718.0,104.95,104.99,104.88,104.92,45718.0
2020-04-17 12:40:00,104.93,104.96,104.82,104.94,47537.0,104.93,104.96,104.82,104.94,47537.0
2020-04-17 12:50:00,104.94,105.0,104.9,104.95,67849.0,104.94,105.0,104.9,104.95,67849.0
2020-04-17 13:00:00,104.93,104.98,104.81,104.93,52081.0,104.93,104.98,104.81,104.93,52081.0
2020-04-17 13:10:00,104.94,104.94,104.55,104.63,39031.0,104.94,104.94,104.55,104.63,39031.0
2020-04-17 13:20:00,104.63,104.73,104.39,104.65,64641.0,104.63,104.73,104.39,104.65,64641.0
2020-04-17 13:30:00,104.66,104.75,104.21,104.21,39237.0,104.66,104.75,104.21,104.21,39237.0
2020-04-17 13:40:00,104.2,104.39,103.91,103.93,27600.0,104.2,104.39,103.91,103.93,27600.0
2020-04-17 13:50:00,103.91,103.98,103.64,103.74,25109.0,103.91,103.98,103.64,103.74,25109.0
2020-04-17 14:00:00,103.72,103.75,103.36,103.5,23206.0,103.72,103.75,103.36,103.5,23206.0
2020-04-17 14:10:00,103.54,103.55,103.35,103.45,29837.0,103.54,103.55,103.35,103.45,29837.0
2020-04-17 14:20:00,103.43,103.98,103.42,103.95,53322.0,103.43,103.98,103.42,103.95,53322.0
2020-04-17 14:30:00,103.95,103.98,103.69,103.84,48264.0,103.95,103.98,103.69,103.84,48264.0
2020-04-17 14:40:00,103.85,104.21,103.8,104.13,36631.0,103.85,104.21,103.8,104.13,36631.0
2020-04-17 14:50:00,104.12,104.32,103.9,104.29,47784.0,104.12,104.32,103.9,104.29,47784.0
2020-04-17 15:00:00,104.33,104.57,104.22,104.5,33545.0,104.33,104.57,104.22,104.5,33545.0
2020-04-17 15:10:00,104.5,104.6,104.47,104.59,41125.0,104.5,104.6,104.47,104.59,41125.0
2020-04-17 15:20:00,104.6,104.85,104.46,104.84,62664.0,104.6,104.85,104.46,104.84,62664.0
2020-04-17 15:30:00,104.84,104.96,104.73,104.95,89541.0,104.84,104.96,104.73,104.95,89541.0
2020-04-17 15:40:00,104.95,105.02,104.87,104.88,177196.0,104.95,105.02,104.87,104.88,177196.0
2020-04-17 15:50:00,104.86,105.19,104.66,104.99,324275.0,104.86,105.19,104.66,104.99,324275.0
2020-04-20 09:30:00,103.6,105.05,103.42,104.55,163814.0,103.6,105.05,103.42,104.55,163814.0
2020-04-20 09:40:00,104.62,104.63,104.0,104.26,58456.0,104.62,104.63,104.0,104.26,58456.0
2020-04-20 09:50:00,104.22,105.29,104.22,105.26,113455.0,104.22,105.29,104.22,105.26,113455.0
2020-04-20 10:00:00,105.28,106.22,105.26,106.17,118457.0,105.28,106.22,105.26,106.17,118457.0
2020-04-20 10:10:00,106.23,106.86,106.21,106.71,91128.0,106.23,106.86,106.21,106.71,91128.0
2020-04-20 10:20:00,106.75,106.77,106.37,106.73,48193.0,106.75,106.77,106.37,106.73,48193.0
2020-04-20 10:30:00,106.75,107.06,106.64,106.86,57138.0,106.75,107.06,106.64,106.86,57138.0
2020-04-20 10:40:00,106.86,107.62,106.71,107.62,54328.0,106.86,107.62,106.71,107.62,54328.0
2020-04-20 10:50:00,107.61,107.67,106.86,106.95,63624.0,107.61,107.67,106.86,106.95,63624.0
2020-04-20 11:00:00,106.93,107.19,106.71,107.17,64538.0,106.93,107.19,106.71,107.17,64538.0
2020-04-20 11:10:00,107.15,107.25,106.55,106.59,50707.0,107.15,107.25,106.55,106.59,50707.0
2020-04-20 11:20:00,106.62,106.89,106.24,106.39,52898.0,106.62,106.89,106.24,106.39,52898.0
2020-04-20 11:30:00,106.38,106.72,106.11,106.7,37512.0,106.38,106.72,106.11,106.7,37512.0
2020-04-20 11:40:00,106.72,106.94,106.65,106.8,28329.0,106.72,106.94,106.65,106.8,28329.0
2020-04-20 11:50:00,106.8,106.99,106.7,106.98,34394.0,106.8,106.99,106.7,106.98,34394.0
2020-04-20 12:00:00,106.98,107.03,106.7,106.94,34895.0,106.98,107.03,106.7,106.94,34895.0
2020-04-20 12:10:00,106.94,107.06,106.63,106.8,23627.0,106.94,107.06,106.63,106.8,23627.0
2020-04-20 12:20:00,106.74,106.9,106.72,106.77,23406.0,106.74,106.9,106.72,106.77,23406.0
2020-04-20 12:30:00,106.76,106.9,106.76,106.81,16608.0,106.76,106.9,106.76,106.81,16608.0
2020-04-20 12:40:00,106.82,106.92,106.62,106.72,20662.0,106.82,106.92,106.62,106.72,20662.0
2020-04-20 12:50:00,106.68,106.69,106.38,106.46,24001.0,106.68,106.69,106.38,106.46,24001.0
2020-04-20 13:00:00,106.45,106.47,105.83,106.04,34553.0,106.45,106.47,105.83,106.04,34553.0
2020-04-20 13:10:00,106.06,106.15,105.82,105.94,21401.0,106.06,106.15,105.82,105.94,21401.0
2020-04-20 13:20:00,105.92,106.04,105.73,105.94,24143.0,105.92,106.04,105.73,105.94,24143.0
2020-04-20 13:30:00,105.91,106.1,105.84,106.09,27879.0,105.91,106.1,105.84,106.09,27879.0
2020-04-20 13:40:00,106.07,106.33,106.06,106.26,20821.0,106.07,106.33,106.06,106.26,20821.0
2020-04-20 13:50:00,106.28,106.44,106.25,106.43,19377.0,106.28,106.44,106.25,106.43,19377.0
2020-04-20 14:00:00,106.41,106.42,106.18,106.2,17711.0,106.41,106.42,106.18,106.2,17711.0
2020-04-20 14:10:00,106.16,106.2,105.93,105.98,28535.0,106.16,106.2,105.93,105.98,28535.0
2020-04-20 14:20:00,105.95,105.99,105.36,105.36,33693.0,105.95,105.99,105.36,105.36,33693.0
2020-04-20 14:30:00,105.36,105.68,105.3,105.68,38577.0,105.36,105.68,105.3,105.68,38577.0
2020-04-20 14:40:00,105.7,105.74,105.43,105.7,30698.0,105.7,105.74,105.43,105.7,30698.0
2020-04-20 14:50:00,105.68,105.68,105.09,105.13,28296.0,105.68,105.68,105.09,105.13,28296.0
2020-04-20 15:00:00,105.11,105.24,104.76,105.01,88750.0,105.11,105.24,104.76,105.01,88750.0
2020-04-20 15:10:00,105.0,105.1,104.85,104.94,27108.0,105.0,105.1,104.85,104.94,27108.0
2020-04-20 15:20:00,104.96,105.05,104.81,104.9,76070.0,104.96,105.05,104.81,104.9,76070.0
2020-04-20 15:30:00,104.93,105.24,104.85,104.87,34975.0,104.93,105.24,104.85,104.87,34975.0
2020-04-20 15:40:00,104.89,104.99,104.73,104.81,51776.0,104.89,104.99,104.73,104.81,51776.0
2020-04-20 15:50:00,104.84,104.94,104.59,104.68,166949.0,104.84,104.94,104.59,104.68,166949.0
2020-04-21 09:30:00,102.1,102.42,101.3,101.57,226745.0,102.1,102.42,101.3,101.57,226745.0
2020-04-21 09:40:00,101.56,101.83,101.04,101.21,376704.0,101.56,101.83,101.04,101.21,376704.0
2020-04-21 09:50:00,101.2,102.06,101.1,101.98,136101.0,101.2,102.06,101.1,101.98,136101.0
2020-04-21 10:00:00,101.98,102.09,101.65,101.74,96493.0,101.98,102.09,101.65,101.74,96493.0
2020-04-21 10:10:00,101.77,101.99,100.8,100.88,120506.0,101.77,101.99,100.8,100.88,120506.0
2020-04-21 10:20:00,100.84,101.27,100.75,100.91,48821.0,100.84,101.27,100.75,100.91,48821.0
2020-04-21 10:30:00,100.97,100.97,100.41,100.45,49324.0,100.97,100.97,100.41,100.45,49324.0
2020-04-21 10:40:00,100.44,100.69,99.89,99.95,76690.0,100.44,100.69,99.89,99.95,76690.0
2020-04-21 10:50:00,99.93,99.98,99.49,99.66,113470.0,99.93,99.98,99.49,99.66,113470.0
2020-04-21 11:00:00,99.66,99.89,99.55,99.71,62358.0,99.66,99.89,99.55,99.71,62358.0
2020-04-21 11:10:00,99.69,99.69,98.83,98.96,137575.0,99.69,99.69,98.83,98.96,137575.0
2020-04-21 11:20:00,98.95,99.6,98.95,99.58,73789.0,98.95,99.6,98.95,99.58,73789.0
2020-04-21 11:30:00,99.59,99.91,99.44,99.73,57880.0,99.59,99.91,99.44,99.73,57880.0
2020-04-21 11:40:00,99.77,99.87,99.43,99.85,41492.0,99.77,99.87,99.43,99.85,41492.0
2020-04-21 11:50:00,99.86,99.9,99.59,99.83,48446.0,99.86,99.9,99.59,99.83,48446.0
2020-04-21 12:00:00,99.88,100.08,99.6,100.01,115329.0,99.88,100.08,99.6,100.01,115329.0
2020-04-21 12:10:00,100.04,100.19,99.9,99.92,33817.0,100.04,100.19,99.9,99.92,33817.0
2020-04-21 12:20:00,99.9,100.04,99.62,99.9,39881.0,99.9,100.04,99.62,99.9,39881.0
2020-04-21 12:30:00,99.95,100.02,99.63,99.63,29636.0,99.95,100.02,99.63,99.63,29636.0
2020-04-21 12:40:00,99.62,99.74,99.42,99.57,25433.0,99.62,99.74,99.42,99.57,25433.0
2020-04-21 12:50:00,99.59,100.08,99.52,100.04,34514.0,99.59,100.08,99.52,100.04,34514.0
2020-04-21 13:00:00,100.01,100.36,99.94,100.27,25394.0,100.01,100.36,99.94,100.27,25394.0
2020-04-21 13:10:00,100.24,100.43,100.22,100.37,18869.0,100.24,100.43,100.22,100.37,18869.0
2020-04-21 13:20:00,100.34,100.84,100.34,100.8,25568.0,100.34,100.84,100.34,100.8,25568.0
2020-04-21 13:30:00,100.78,101.0,100.64,101.0,26326.0,100.78,101.0,100.64,101.0,26326.0
2020-04-21 13:40:00,100.96,101.07,100.58,100.61,35830.0,100.96,101.07,100.58,100.61,35830.0
2020-04-21 13:50:00,100.59,100.81,100.53,100.78,15377.0,100.59,100.81,100.53,100.78,15377.0
2020-04-21 14:00:00,100.75,101.6,100.6,101.4,45901.0,100.75,101.6,100.6,101.4,45901.0
2020-04-21 14:10:00,101.42,101.75,101.36,101.58,29515.0,101.42,101.75,101.36,101.58,29515.0
2020-04-21 14:20:00,101.59,101.99,101.43,101.67,31987.0,101.59,101.99,101.43,101.67,31987.0
2020-04-21 14:30:00,101.72,102.1,101.7,101.89,58965.0,101.72,102.1,101.7,101.89,58965.0
2020-04-21 14:40:00,101.81,101.89,101.22,101.24,30272.0,101.81,101.89,101.22,101.24,30272.0
2020-04-21 14:50:00,101.2,101.29,100.89,101.05,50128.0,101.2,101.29,100.89,101.05,50128.0
2020-04-21 15:00:00,101.11,101.37,100.86,100.99,38665.0,101.11,101.37,100.86,100.99,38665.0
2020-04-21 15:10:00,101.01,101.65,101.01,101.65,34358.0,101.01,101.65,101.01,101.65,34358.0
2020-04-21 15:20:00,101.61,101.68,101.26,101.39,28902.0,101.61,101.68,101.26,101.39,28902.0
2020-04-21 15:30:00,101.39,102.05,101.14,102.05,61800.0,101.39,102.05,101.14,102.05,61800.0
2020-04-21 15:40:00,102.01,102.03,101.52,101.52,67818.0,102.01,102.03,101.52,101.52,67818.0
2020-04-21 15:50:00,101.47,101.95,101.13,101.31,157260.0,101.47,101.95,101.13,101.31,157260.0
2020-04-22 09:30:00,101.95,103.7,101.81,103.64,277448.0,101.95,103.7,101.81,103.64,277448.0
2020-04-22 09:40:00,103.63,104.36,102.46,102.48,165342.0,103.63,104.36,102.46,102.48,165342.0
2020-04-22 09:50:00,102.49,103.18,102.48,103.0,79617.0,102.49,103.18,102.48,103.0,79617.0
2020-04-22 10:00:00,103.01,103.46,102.64,102.73,100146.0,103.01,103.46,102.64,102.73,100146.0
2020-04-22 10:10:00,102.89,103.04,102.43,102.66,63703.0,102.89,103.04,102.43,102.66,63703.0
2020-04-22 10:20:00,102.69,103.02,102.36,102.51,98340.0,102.69,103.02,102.36,102.51,98340.0
2020-04-22 10:30:00,102.46,102.76,102.08,102.1,45263.0,102.46,102.76,102.08,102.1,45263.0
2020-04-22 10:40:00,102.09,102.45,101.97,102.0,59087.0,102.09,102.45,101.97,102.0,59087.0
2020-04-22 10:50:00,101.98,101.99,101.38,101.6,72843.0,101.98,101.99,101.38,101.6,72843.0
2020-04-22 11:00:00,101.62,101.78,101.43,101.48,117568.0,101.62,101.78,101.43,101.48,117568.0
2020-04-22 11:10:00,101.49,101.68,101.23,101.57,81370.0,101.49,101.68,101.23,101.57,81370.0
2020-04-22 11:20:00,101.58,101.74,101.25,101.28,194375.0,101.58,101.74,101.25,101.28,194375.0
2020-04-22 11:30:00,101.27,101.86,101.2,101.74,58830.0,101.27,101.86,101.2,101.74,58830.0
2020-04-22 11:40:00,101.64,101.99,101.62,101.86,27912.0,101.64,101.99,101.62,101.86,27912.0
2020-04-22 11:50:00,101.86,102.06,101.73,101.93,55279.0,101.86,102.06,101.73,101.93,55279.0
2020-04-22 12:00:00,101.92,102.0,101.62,101.68,35266.0,101.92,102.0,101.62,101.68,35266.0
2020-04-22 12:10:00,101.69,101.86,101.69,101.81,27138.0,101.69,101.86,101.69,101.81,27138.0
2020-04-22 12:20:00,101.84,101.93,101.77,101.89,29710.0,101.84,101.93,101.77,101.89,29710.0
2020-04-22 12:30:00,101.88,102.16,101.88,102.13,27083.0,101.88,102.16,101.88,102.13,27083.0
2020-04-22 12:40:00,102.14,102.16,101.95,102.0,33998.0,102.14,102.16,101.95,102.0,33998.0
2020-04-22 12:50:00,101.97,102.02,101.52,101.68,32892.0,101.97,102.02,101.52,101.68,32892.0
2020-04-22 13:00:00,101.73,101.85,101.62,101.7,21664.0,101.73,101.85,101.62,101.7,21664.0
2020-04-22 13:10:00,101.69,101.79,101.51,101.77,35974.0,101.69,101.79,101.51,101.77,35974.0
2020-04-22 13:20:00,101.76,101.89,101.69,101.79,26539.0,101.76,101.89,101.69,101.79,26539.0
2020-04-22 13:30:00,101.82,102.12,101.79,101.97,38935.0,101.82,102.12,101.79,101.97,38935.0
2020-04-22 13:40:00,101.97,102.07,101.87,102.01,17935.0,101.97,102.07,101.87,102.01,17935.0
2020-04-22 13:50:00,102.0,102.04,101.76,101.78,20774.0,102.0,102.04,101.76,101.78,20774.0
2020-04-22 14:00:00,101.8,101.82,101.48,101.59,35197.0,101.8,101.82,101.48,101.59,35197.0
2020-04-22 14:10:00,101.6,101.6,101.44,101.53,30859.0,101.6,101.6,101.44,101.53,30859.0
2020-04-22 14:20:00,101.53,101.8,101.53,101.61,26990.0,101.53,101.8,101.53,101.61,26990.0
2020-04-22 14:30:00,101.63,101.81,101.61,101.64,31337.0,101.63,101.81,101.61,101.64,31337.0
2020-04-22 14:40:00,101.62,101.76,101.54,101.75,22963.0,101.62,101.76,101.54,101.75,22963.0
2020-04-22 14:50:00,101.74,101.8,101.52,101.59,30690.0,101.74,101.8,101.52,101.59,30690.0
2020-04-22 15:00:00,101.61,101.76,101.5,101.6,24457.0,101.61,101.76,101.5,101.6,24457.0
2020-04-22 15:10:00,101.59,101.7,101.55,101.68,32301.0,101.59,101.7,101.55,101.68,32301.0
2020-04-22 15:20:00,101.64,102.0,101.63,101.89,48946.0,101.64,102.0,101.63,101.89,48946.0
2020-04-22 15:30:00,101.89,102.15,101.76,101.83,62639.0,101.89,102.15,101.76,101.83,62639.0
2020-04-22 15:40:00,101.81,101.99,101.79,101.91,57825.0,101.81,101.99,101.79,101.91,57825.0
2020-04-22 15:50:00,101.9,102.11,101.71,101.82,167644.0,101.9,102.11,101.71,101.82,167644.0
2020-04-23 09:30:00,101.2,102.33,101.11,101.9,192708.0,101.2,102.33,101.11,101.9,192708.0
2020-04-23 09:40:00,101.96,102.38,101.78,101.83,49825.0,101.96,102.38,101.78,101.83,49825.0
2020-04-23 09:50:00,101.82,101.92,101.65,101.91,38341.0,101.82,101.92,101.65,101.91,38341.0
2020-04-23 10:00:00,101.94,102.25,101.63,102.18,68784.0,101.94,102.25,101.63,102.18,68784.0
2020-04-23 10:10:00,102.2,102.23,101.42,101.54,53106.0,102.2,102.23,101.42,101.54,53106.0
2020-04-23 10:20:00,101.54,101.82,101.38,101.79,57585.0,101.54,101.82,101.38,101.79,57585.0
2020-04-23 10:30:00,101.8,102.15,101.78,101.86,57118.0,101.8,102.15,101.78,101.86,57118.0
2020-04-23 10:40:00,101.86,101.88,101.28,101.29,63688.0,101.86,101.88,101.28,101.29,63688.0
2020-04-23 10:50:00,101.27,101.39,101.05,101.2,60946.0,101.27,101.39,101.05,101.2,60946.0
2020-04-23 11:00:00,101.19,101.41,101.13,101.26,44443.0,101.19,101.41,101.13,101.26,44443.0
2020-04-23 11:10:00,101.25,101.54,101.25,101.48,29735.0,101.25,101.54,101.25,101.48,29735.0
2020-04-23 11:20:00,101.5,101.82,101.43,101.75,38503.0,101.5,101.82,101.43,101.75,38503.0
2020-04-23 11:30:00,101.77,101.8,101.37,101.49,74924.0,101.77,101.8,101.37,101.49,74924.0
2020-04-23 11:40:00,101.49,101.67,101.25,101.28,38463.0,101.49,101.67,101.25,101.28,38463.0
2020-04-23 11:50:00,101.3,101.33,101.02,101.17,42589.0,101.3,101.33,101.02,101.17,42589.0
2020-04-23 12:00:00,101.14,101.19,100.83,100.86,40629.0,101.14,101.19,100.83,100.86,40629.0
2020-04-23 12:10:00,100.86,101.04,100.7,100.77,145788.0,100.86,101.04,100.7,100.77,145788.0
2020-04-23 12:20:00,100.77,101.02,100.77,100.98,32325.0,100.77,101.02,100.77,100.98,32325.0
2020-04-23 12:30:00,100.99,101.02,100.79,100.84,42656.0,100.99,101.02,100.79,100.84,42656.0
2020-04-23 12:40:00,100.82,101.03,99.59,100.32,143547.0,100.82,101.03,99.59,100.32,143547.0
2020-04-23 12:50:00,100.27,100.52,99.66,100.49,109083.0,100.27,100.52,99.66,100.49,109083.0
2020-04-23 13:00:00,100.52,100.67,100.15,100.18,54058.0,100.52,100.67,100.15,100.18,54058.0
2020-04-23 13:10:00,100.18,100.75,100.09,100.5,31389.0,100.18,100.75,100.09,100.5,31389.0
2020-04-23 13:20:00,100.44,100.5,99.77,100.08,53131.0,100.44,100.5,99.77,100.08,53131.0
2020-04-23 13:30:00,99.92,100.43,99.92,100.13,39462.0,99.92,100.43,99.92,100.13,39462.0
2020-04-23 13:40:00,100.11,100.17,99.7,99.7,39920.0,100.11,100.17,99.7,99.7,39920.0
2020-04-23 13:50:00,99.75,99.85,99.4,99.59,61112.0,99.75,99.85,99.4,99.59,61112.0
2020-04-23 14:00:00,99.67,99.71,99.36,99.36,42448.0,99.67,99.71,99.36,99.36,42448.0
2020-04-23 14:10:00,99.34,99.62,99.21,99.37,85088.0,99.34,99.62,99.21,99.37,85088.0
2020-04-23 14:20:00,99.38,99.6,99.32,99.48,97864.0,99.38,99.6,99.32,99.48,97864.0
2020-04-23 14:30:00,99.47,99.7,99.34,99.44,45973.0,99.47,99.7,99.34,99.44,45973.0
2020-04-23 14:40:00,99.42,99.6,99.41,99.45,34848.0,99.42,99.6,99.41,99.45,34848.0
2020-04-23 14:50:00,99.45,99.91,99.45,99.75,32516.0,99.45,99.91,99.45,99.75,32516.0
2020-04-23 15:00:00,99.75,99.75,99.49,99.55,34953.0,99.75,99.75,99.49,99.55,34953.0
2020-04-23 15:10:00,99.54,99.54,99.25,99.31,43577.0,99.54,99.54,99.25,99.31,43577.0
2020-04-23 15:20:00,99.3,99.81,99.22,99.71,44312.0,99.3,99.81,99.22,99.71,44312.0
2020-04-23 15:30:00,99.72,99.74,99.53,99.68,45292.0,99.72,99.74,99.53,99.68,45292.0
2020-04-23 15:40:00,99.66,99.88,99.64,99.88,77616.0,99.66,99.88,99.64,99.88,77616.0
2020-04-23 15:50:00,99.89,100.09,99.64,99.89,206119.0,99.89,100.09,99.64,99.89,206119.0
2020-04-24 09:30:00,101.1,101.21,100.58,100.89,166027.0,101.1,101.21,100.58,100.89,166027.0
2020-04-24 09:40:00,100.87,101.38,100.67,100.67,86510.0,100.87,101.38,100.67,100.67,86510.0
2020-04-24 09:50:00,100.67,101.24,100.58,101.23,67371.0,100.67,101.24,100.58,101.23,67371.0
2020-04-24 10:00:00,101.25,101.92,101.13,101.63,98388.0,101.25,101.92,101.13,101.63,98388.0
2020-04-24 10:10:00,101.68,101.72,101.12,101.37,36570.0,101.68,101.72,101.12,101.37,36570.0
2020-04-24 10:20:00,101.29,101.3,100.73,100.75,28797.0,101.29,101.3,100.73,100.75,28797.0
2020-04-24 10:30:00,100.73,101.06,100.53,100.9,38895.0,100.73,101.06,100.53,100.9,38895.0
2020-04-24 10:40:00,100.92,100.94,100.56,100.69,18124.0,100.92,100.94,100.56,100.69,18124.0
2020-04-24 10:50:00,100.73,100.8,100.35,100.5,30607.0,100.73,100.8,100.35,100.5,30607.0
2020-04-24 11:00:00,100.52,100.65,100.08,100.13,27585.0,100.52,100.65,100.08,100.13,27585.0
2020-04-24 11:10:00,100.13,100.45,99.89,100.39,40775.0,100.13,100.45,99.89,100.39,40775.0
2020-04-24 11:20:00,100.47,100.82,100.46,100.5,48948.0,100.47,100.82,100.46,100.5,48948.0
2020-04-24 11:30:00,100.49,100.51,100.21,100.51,21987.0,100.49,100.51,100.21,100.51,21987.0
2020-04-24 11:40:00,100.51,100.76,100.27,100.71,20868.0,100.51,100.76,100.27,100.71,20868.0
2020-04-24 11:50:00,100.7,100.79,100.57,100.79,20736.0,100.7,100.79,100.57,100.79,20736.0
2020-04-24 12:00:00,100.8,100.82,100.54,100.76,23605.0,100.8,100.82,100.54,100.76,23605.0
2020-04-24 12:10:00,100.74,100.83,100.63,100.73,20161.0,100.74,100.83,100.63,100.73,20161.0
2020-04-24 12:20:00,100.71,100.76,100.5,100.73,22538.0,100.71,100.76,100.5,100.73,22538.0
2020-04-24 12:30:00,100.74,100.86,100.52,100.52,29232.0,100.74,100.86,100.52,100.52,29232.0
2020-04-24 12:40:00,100.54,100.78,100.54,100.61,16150.0,100.54,100.78,100.54,100.61,16150.0
2020-04-24 12:50:00,100.61,100.63,100.07,100.24,47675.0,100.61,100.63,100.07,100.24,47675.0
2020-04-24 13:00:00,100.22,100.26,99.91,100.08,40316.0,100.22,100.26,99.91,100.08,40316.0
2020-04-24 13:10:00,100.09,100.29,99.96,100.23,41315.0,100.09,100.29,99.96,100.23,41315.0
2020-04-24 13:20:00,100.21,100.37,100.0,100.34,33657.0,100.21,100.37,100.0,100.34,33657.0
2020-04-24 13:30:00,100.33,100.42,100.08,100.19,25985.0,100.33,100.42,100.08,100.19,25985.0
2020-04-24 13:40:00,100.23,100.46,100.22,100.23,30070.0,100.23,100.46,100.22,100.23,30070.0
2020-04-24 13:50:00,100.25,100.72,100.25,100.64,26863.0,100.25,100.72,100.25,100.64,26863.0
2020-04-24 14:00:00,100.69,100.82,100.58,100.82,27485.0,100.69,100.82,100.58,100.82,27485.0
2020-04-24 14:10:00,100.83,100.95,100.7,100.88,28659.0,100.83,100.95,100.7,100.88,28659.0
2020-04-24 14:20:00,100.94,100.94,100.68,100.93,21599.0,100.94,100.94,100.68,100.93,21599.0
2020-04-24 14:30:00,100.96,101.09,100.78,100.8,49729.0,100.96,101.09,100.78,100.8,49729.0
2020-04-24 14:40:00,100.8,101.24,100.8,101.21,21400.0,100.8,101.24,100.8,101.21,21400.0
2020-04-24 14:50:00,101.22,101.27,101.04,101.22,33623.0,101.22,101.27,101.04,101.22,33623.0
2020-04-24 15:00:00,101.2,101.3,101.1,101.25,42079.0,101.2,101.3,101.1,101.25,42079.0
2020-04-24 15:10:00,101.28,101.34,101.07,101.17,40368.0,101.28,101.34,101.07,101.17,40368.0
2020-04-24 15:20:00,101.18,101.18,100.98,101.1,77538.0,101.18,101.18,100.98,101.1,77538.0
2020-04-24 15:30:00,101.1,101.1,100.87,101.01,78656.0,101.1,101.1,100.87,101.01,78656.0
2020-04-24 15:40:00,101.01,101.16,101.01,101.03,119568.0,101.01,101.16,101.01,101.03,119568.0
2020-04-24 15:50:00,101.06,101.06,100.78,100.92,218009.0,101.06,101.06,100.78,100.92,218009.0
2020-04-27 09:30:00,101.57,101.57,99.83,100.34,275547.0,101.57,101.57,99.83,100.34,275547.0
2020-04-27 09:40:00,100.34,100.56,99.72,100.43,114762.0,100.34,100.56,99.72,100.43,114762.0
2020-04-27 09:50:00,100.4,100.85,100.3,100.76,60808.0,100.4,100.85,100.3,100.76,60808.0
2020-04-27 10:00:00,100.76,100.87,100.61,100.7,40943.0,100.76,100.87,100.61,100.7,40943.0
2020-04-27 10:10:00,100.72,100.98,100.65,100.93,43587.0,100.72,100.98,100.65,100.93,43587.0
2020-04-27 10:20:00,100.94,101.02,100.47,100.74,75122.0,100.94,101.02,100.47,100.74,75122.0
2020-04-27 10:30:00,100.75,100.75,99.81,99.92,130276.0,100.75,100.75,99.81,99.92,130276.0
2020-04-27 10:40:00,99.92,100.24,99.87,100.23,58994.0,99.92,100.24,99.87,100.23,58994.0
2020-04-27 10:50:00,100.23,100.25,99.95,100.03,48606.0,100.23,100.25,99.95,100.03,48606.0
2020-04-27 11:00:00,100.03,100.28,100.0,100.22,35115.0,100.03,100.28,100.0,100.22,35115.0
2020-04-27 11:10:00,100.27,100.36,100.17,100.29,44391.0,100.27,100.36,100.17,100.29,44391.0
2020-04-27 11:20:00,100.3,100.42,100.17,100.34,61036.0,100.3,100.42,100.17,100.34,61036.0
2020-04-27 11:30:00,100.36,100.52,100.26,100.45,49011.0,100.36,100.52,100.26,100.45,49011.0
2020-04-27 11:40:00,100.44,100.51,100.27,100.33,32203.0,100.44,100.51,100.27,100.33,32203.0
2020-04-27 11:50:00,100.33,100.39,100.15,100.27,45379.0,100.33,100.39,100.15,100.27,45379.0
2020-04-27 12:00:00,100.3,100.36,100.1,100.28,29908.0,100.3,100.36,100.1,100.28,29908.0
2020-04-27 12:10:00,100.29,100.41,100.12,100.33,39983.0,100.29,100.41,100.12,100.33,39983.0
2020-04-27 12:20:00,100.34,100.39,100.17,100.26,38437.0,100.34,100.39,100.17,100.26,38437.0
2020-04-27 12:30:00,100.27,100.4,100.11,100.14,27828.0,100.27,100.4,100.11,100.14,27828.0
2020-04-27 12:40:00,100.13,100.16,100.01,100.15,32403.0,100.13,100.16,100.01,100.15,32403.0
2020-04-27 12:50:00,100.15,100.36,100.12,100.31,25631.0,100.15,100.36,100.12,100.31,25631.0
2020-04-27 13:00:00,100.28,100.29,100.1,100.18,20986.0,100.28,100.29,100.1,100.18,20986.0
2020-04-27 13:10:00,100.18,100.27,99.98,99.99,33638.0,100.18,100.27,99.98,99.99,33638.0
2020-04-27 13:20:00,99.98,100.03,99.8,99.97,58304.0,99.98,100.03,99.8,99.97,58304.0
2020-04-27 13:30:00,99.96,100.16,99.76,100.16,47647.0,99.96,100.16,99.76,100.16,47647.0
2020-04-27 13:40:00,100.1,100.15,99.97,100.05,19571.0,100.1,100.15,99.97,100.05,19571.0
2020-04-27 13:50:00,100.07,100.32,100.04,100.27,20483.0,100.07,100.32,100.04,100.27,20483.0
2020-04-27 14:00:00,100.3,100.33,100.2,100.29,23260.0,100.3,100.33,100.2,100.29,23260.0
2020-04-27 14:10:00,100.28,100.34,100.23,100.32,24149.0,100.28,100.34,100.23,100.32,24149.0
2020-04-27 14:20:00,100.31,100.33,100.22,100.29,24798.0,100.31,100.33,100.22,100.29,24798.0
2020-04-27 14:30:00,100.29,100.39,100.19,100.35,34049.0,100.29,100.39,100.19,100.35,34049.0
2020-04-27 14:40:00,100.35,100.7,100.31,100.6,57759.0,100.35,100.7,100.31,100.6,57759.0
2020-04-27 14:50:00,100.63,100.7,100.51,100.61,21088.0,100.63,100.7,100.51,100.61,21088.0
2020-04-27 15:00:00,100.6,100.71,100.42,100.54,26309.0,100.6,100.71,100.42,100.54,26309.0
2020-04-27 15:10:00,100.54,100.62,100.54,100.62,25404.0,100.54,100.62,100.54,100.62,25404.0
2020-04-27 15:20:00,100.63,100.64,100.54,100.64,49888.0,100.63,100.64,100.54,100.64,49888.0
2020-04-27 15:30:00,100.63,100.86,100.63,100.75,44411.0,100.63,100.86,100.63,100.75,44411.0
2020-04-27 15:40:00,100.75,100.84,100.73,100.81,71920.0,100.75,100.84,100.73,100.81,71920.0
2020-04-27 15:50:00,100.81,100.82,100.45,100.49,194679.0,100.81,100.82,100.45,100.49,194679.0
2020-04-28 09:30:00,101.0,101.0,99.32,99.86,243493.0,101.0,101.0,99.32,99.86,243493.0
2020-04-28 09:40:00,99.81,99.81,99.0,99.0,126705.0,99.81,99.81,99.0,99.0,126705.0
2020-04-28 09:50:00,98.99,99.23,98.61,98.62,120123.0,98.99,99.23,98.61,98.62,120123.0
2020-04-28 10:00:00,98.65,98.9,98.23,98.61,158340.0,98.65,98.9,98.23,98.61,158340.0
2020-04-28 10:10:00,98.58,98.59,98.05,98.07,79731.0,98.58,98.59,98.05,98.07,79731.0
2020-04-28 10:20:00,98.05,98.05,97.5,97.85,115469.0,98.05,98.05,97.5,97.85,115469.0
2020-04-28 10:30:00,97.84,98.19,97.66,97.83,87574.0,97.84,98.19,97.66,97.83,87574.0
2020-04-28 10:40:00,97.81,97.83,97.32,97.49,70905.0,97.81,97.83,97.32,97.49,70905.0
2020-04-28 10:50:00,97.46,97.47,96.9,97.03,102247.0,97.46,97.47,96.9,97.03,102247.0
2020-04-28 11:00:00,97.09,97.53,97.01,97.47,66367.0,97.09,97.53,97.01,97.47,66367.0
2020-04-28 11:10:00,97.47,97.64,97.26,97.53,50280.0,97.47,97.64,97.26,97.53,50280.0
2020-04-28 11:20:00,97.58,97.88,97.3,97.82,35419.0,97.58,97.88,97.3,97.82,35419.0
2020-04-28 11:30:00,97.83,98.04,97.75,97.8,35289.0,97.83,98.04,97.75,97.8,35289.0
2020-04-28 11:40:00,97.77,97.81,97.41,97.66,24403.0,97.77,97.81,97.41,97.66,24403.0
2020-04-28 11:50:00,97.7,97.78,97.48,97.57,46736.0,97.7,97.78,97.48,97.57,46736.0
2020-04-28 12:00:00,97.62,97.84,97.24,97.84,130525.0,97.62,97.84,97.24,97.84,130525.0
2020-04-28 12:10:00,97.84,97.9,97.15,97.21,53624.0,97.84,97.9,97.15,97.21,53624.0
2020-04-28 12:20:00,97.21,97.32,96.99,97.06,116753.0,97.21,97.32,96.99,97.06,116753.0
2020-04-28 12:30:00,97.06,97.33,97.01,97.11,75698.0,97.06,97.33,97.01,97.11,75698.0
2020-04-28 12:40:00,97.09,97.09,96.81,96.89,119813.0,97.09,97.09,96.81,96.89,119813.0
2020-04-28 12:50:00,96.89,97.22,96.82,97.19,43120.0,96.89,97.22,96.82,97.19,43120.0
2020-04-28 13:00:00,97.16,97.45,97.15,97.25,37791.0,97.16,97.45,97.15,97.25,37791.0
2020-04-28 13:10:00,97.27,97.42,97.15,97.16,48489.0,97.27,97.42,97.15,97.16,48489.0
2020-04-28 13:20:00,97.16,97.34,97.09,97.29,44114.0,97.16,97.34,97.09,97.29,44114.0
2020-04-28 13:30:00,97.28,97.3,97.0,97.2,52189.0,97.28,97.3,97.0,97.2,52189.0
2020-04-28 13:40:00,97.21,97.62,97.21,97.52,37042.0,97.21,97.62,97.21,97.52,37042.0
2020-04-28 13:50:00,97.5,97.61,97.48,97.55,40458.0,97.5,97.61,97.48,97.55,40458.0
2020-04-28 14:00:00,97.54,97.6,97.4,97.5,53457.0,97.54,97.6,97.4,97.5,53457.0
2020-04-28 14:10:00,97.48,97.79,97.46,97.66,42626.0,97.48,97.79,97.46,97.66,42626.0
2020-04-28 14:20:00,97.69,97.82,97.64,97.74,55405.0,97.69,97.82,97.64,97.74,55405.0
2020-04-28 14:30:00,97.77,97.8,97.47,97.52,52104.0,97.77,97.8,97.47,97.52,52104.0
2020-04-28 14:40:00,97.5,97.8,97.49,97.8,42346.0,97.5,97.8,97.49,97.8,42346.0
2020-04-28 14:50:00,97.81,97.9,97.65,97.73,58522.0,97.81,97.9,97.65,97.73,58522.0
2020-04-28 15:00:00,97.72,97.76,97.57,97.6,42005.0,97.72,97.76,97.57,97.6,42005.0
2020-04-28 15:10:00,97.6,97.62,97.47,97.54,72742.0,97.6,97.62,97.47,97.54,72742.0
2020-04-28 15:20:00,97.56,97.73,97.44,97.56,98347.0,97.56,97.73,97.44,97.56,98347.0
2020-04-28 15:30:00,97.56,97.67,97.48,97.53,146212.0,97.56,97.67,97.48,97.53,146212.0
2020-04-28 15:40:00,97.52,97.57,97.26,97.27,165021.0,97.52,97.57,97.26,97.27,165021.0
2020-04-28 15:50:00,97.26,97.37,97.0,97.13,284761.0,97.26,97.37,97.0,97.13,284761.0
2020-04-29 09:30:00,98.47,98.67,97.01,97.68,261522.0,98.47,98.67,97.01,97.68,261522.0
2020-04-29 09:40:00,97.64,98.04,97.54,97.94,95937.0,97.64,98.04,97.54,97.94,95937.0
2020-04-29 09:50:00,97.94,98.74,97.66,98.69,109961.0,97.94,98.74,97.66,98.69,109961.0
2020-04-29 10:00:00,98.73,98.73,98.12,98.14,170099.0,98.73,98.73,98.12,98.14,170099.0
2020-04-29 10:10:00,98.16,98.71,98.01,98.44,218308.0,98.16,98.71,98.01,98.44,218308.0
2020-04-29 10:20:00,98.45,99.09,98.42,98.87,136343.0,98.45,99.09,98.42,98.87,136343.0
2020-04-29 10:30:00,98.85,99.1,98.82,99.09,117390.0,98.85,99.1,98.82,99.09,117390.0
2020-04-29 10:40:00,99.08,99.11,98.91,99.01,107366.0,99.08,99.11,98.91,99.01,107366.0
2020-04-29 10:50:00,99.01,99.24,98.96,99.11,113267.0,99.01,99.24,98.96,99.11,113267.0
2020-04-29 11:00:00,99.07,99.22,98.92,98.97,63867.0,99.07,99.22,98.92,98.97,63867.0
2020-04-29 11:10:00,98.98,99.08,98.87,98.95,69632.0,98.98,99.08,98.87,98.95,69632.0
2020-04-29 11:20:00,98.93,99.12,98.78,99.02,173912.0,98.93,99.12,98.78,99.02,173912.0
2020-04-29 11:30:00,99.02,99.44,98.95,99.23,91105.0,99.02,99.44,98.95,99.23,91105.0
2020-04-29 11:40:00,99.24,99.34,99.04,99.15,70830.0,99.24,99.34,99.04,99.15,70830.0
2020-04-29 11:50:00,99.16,99.49,99.07,99.2,90509.0,99.16,99.49,99.07,99.2,90509.0
2020-04-29 12:00:00,99.19,99.35,99.1,99.23,58788.0,99.19,99.35,99.1,99.23,58788.0
2020-04-29 12:10:00,99.23,99.35,99.05,99.09,121337.0,99.23,99.35,99.05,99.09,121337.0
2020-04-29 12:20:00,99.08,99.16,98.91,98.91,73774.0,99.08,99.16,98.91,98.91,73774.0
2020-04-29 12:30:00,98.93,99.11,98.8,98.99,110941.0,98.93,99.11,98.8,98.99,110941.0
2020-04-29 12:40:00,98.98,99.07,98.93,98.98,46863.0,98.98,99.07,98.93,98.98,46863.0
2020-04-29 12:50:00,98.97,99.03,98.88,99.0,36325.0,98.97,99.03,98.88,99.0,36325.0
2020-04-29 13:00:00,99.02,99.4,98.98,99.37,92546.0,99.02,99.4,98.98,99.37,92546.0
2020-04-29 13:10:00,99.36,99.64,99.32,99.45,162494.0,99.36,99.64,99.32,99.45,162494.0
2020-04-29 13:20:00,99.45,99.5,99.25,99.3,36508.0,99.45,99.5,99.25,99.3,36508.0
2020-04-29 13:30:00,99.34,99.42,99.08,99.33,40865.0,99.34,99.42,99.08,99.33,40865.0
2020-04-29 13:40:00,99.33,99.46,99.32,99.38,33008.0,99.33,99.46,99.32,99.38,33008.0
2020-04-29 13:50:00,99.38,99.53,99.35,99.46,48061.0,99.38,99.53,99.35,99.46,48061.0
2020-04-29 14:00:00,99.47,99.64,99.31,99.4,52227.0,99.47,99.64,99.31,99.4,52227.0
2020-04-29 14:10:00,99.41,99.48,99.13,99.39,78887.0,99.41,99.48,99.13,99.39,78887.0
2020-04-29 14:20:00,99.4,99.72,99.4,99.66,38015.0,99.4,99.72,99.4,99.66,38015.0
2020-04-29 14:30:00,99.66,99.71,99.45,99.58,120598.0,99.66,99.71,99.45,99.58,120598.0
2020-04-29 14:40:00,99.52,99.74,99.52,99.55,37662.0,99.52,99.74,99.52,99.55,37662.0
2020-04-29 14:50:00,99.55,99.6,99.33,99.48,79888.0,99.55,99.6,99.33,99.48,79888.0
2020-04-29 15:00:00,99.48,99.68,99.44,99.55,54055.0,99.48,99.68,99.44,99.55,54055.0
2020-04-29 15:10:00,99.56,99.57,99.33,99.46,160892.0,99.56,99.57,99.33,99.46,160892.0
2020-04-29 15:20:00,99.47,99.72,99.46,99.7,92824.0,99.47,99.72,99.46,99.7,92824.0
2020-04-29 15:30:00,99.7,99.85,99.58,99.73,144492.0,99.7,99.85,99.58,99.73,144492.0
2020-04-29 15:40:00,99.74,99.87,99.69,99.86,207757.0,99.74,99.87,99.69,99.86,207757.0
2020-04-29 15:50:00,99.86,99.88,99.48,99.67,305720.0,99.86,99.88,99.48,99.67,305720.0
2020-04-30 09:30:00,99.74,99.91,98.67,99.07,136883.0,99.74,99.91,98.67,99.07,136883.0
2020-04-30 09:40:00,99.06,99.61,98.66,99.42,79855.0,99.06,99.61,98.66,99.42,79855.0
2020-04-30 09:50:00,99.47,100.59,99.27,100.36,146822.0,99.47,100.59,99.27,100.36,146822.0
2020-04-30 10:00:00,100.36,100.6,99.9,100.52,63447.0,100.36,100.6,99.9,100.52,63447.0
2020-04-30 10:10:00,100.52,100.99,100.46,100.95,104181.0,100.52,100.99,100.46,100.95,104181.0
2020-04-30 10:20:00,100.95,101.49,100.74,101.44,107058.0,100.95,101.49,100.74,101.44,107058.0
2020-04-30 10:30:00,101.49,102.22,101.39,102.09,103694.0,101.49,102.22,101.39,102.09,103694.0
2020-04-30 10:40:00,102.06,102.34,101.72,102.32,152706.0,102.06,102.34,101.72,102.32,152706.0
2020-04-30 10:50:00,102.39,102.66,102.14,102.48,124540.0,102.39,102.66,102.14,102.48,124540.0
2020-04-30 11:00:00,102.49,102.96,102.49,102.96,156270.0,102.49,102.96,102.49,102.96,156270.0
2020-04-30 11:10:00,102.94,102.98,102.5,102.51,84281.0,102.94,102.98,102.5,102.51,84281.0
2020-04-30 11:20:00,102.53,102.53,101.72,101.82,65760.0,102.53,102.53,101.72,101.82,65760.0
2020-04-30 11:30:00,101.84,102.01,101.68,101.95,76562.0,101.84,102.01,101.68,101.95,76562.0
2020-04-30 11:40:00,101.94,102.29,101.83,101.88,114050.0,101.94,102.29,101.83,101.88,114050.0
2020-04-30 11:50:00,101.9,102.09,101.05,101.08,83513.0,101.9,102.09,101.05,101.08,83513.0
2020-04-30 12:00:00,101.05,101.11,100.43,100.56,119213.0,101.05,101.11,100.43,100.56,119213.0
2020-04-30 12:10:00,100.51,100.81,100.31,100.31,86272.0,100.51,100.81,100.31,100.31,86272.0
2020-04-30 12:20:00,100.3,100.31,99.88,100.15,115718.0,100.3,100.31,99.88,100.15,115718.0
2020-04-30 12:30:00,100.2,100.22,99.84,99.94,53273.0,100.2,100.22,99.84,99.94,53273.0
2020-04-30 12:40:00,99.95,100.35,99.75,100.33,94436.0,99.95,100.35,99.75,100.33,94436.0
2020-04-30 12:50:00,100.32,100.93,100.32,100.78,60701.0,100.32,100.93,100.32,100.78,60701.0
2020-04-30 13:00:00,100.8,100.81,100.47,100.58,23377.0,100.8,100.81,100.47,100.58,23377.0
2020-04-30 13:10:00,100.58,100.96,100.53,100.91,30338.0,100.58,100.96,100.53,100.91,30338.0
2020-04-30 13:20:00,100.9,100.91,100.51,100.65,17617.0,100.9,100.91,100.51,100.65,17617.0
2020-04-30 13:30:00,100.64,100.88,100.53,100.67,21882.0,100.64,100.88,100.53,100.67,21882.0
2020-04-30 13:40:00,100.68,100.79,100.27,100.62,40670.0,100.68,100.79,100.27,100.62,40670.0
2020-04-30 13:50:00,100.55,100.82,100.47,100.51,23462.0,100.55,100.82,100.47,100.51,23462.0
2020-04-30 14:00:00,100.5,100.67,100.26,100.61,33098.0,100.5,100.67,100.26,100.61,33098.0
2020-04-30 14:10:00,100.62,100.8,100.42,100.48,34571.0,100.62,100.8,100.42,100.48,34571.0
2020-04-30 14:20:00,100.44,100.57,100.34,100.48,31857.0,100.44,100.57,100.34,100.48,31857.0
2020-04-30 14:30:00,100.49,100.63,100.14,100.23,28163.0,100.49,100.63,100.14,100.23,28163.0
2020-04-30 14:40:00,100.19,100.29,100.05,100.26,27182.0,100.19,100.29,100.05,100.26,27182.0
2020-04-30 14:50:00,100.29,100.3,100.07,100.11,28571.0,100.29,100.3,100.07,100.11,28571.0
2020-04-30 15:00:00,100.11,100.22,100.01,100.17,40722.0,100.11,100.22,100.01,100.17,40722.0
2020-04-30 15:10:00,100.16,100.45,100.04,100.36,27568.0,100.16,100.45,100.04,100.36,27568.0
2020-04-30 15:20:00,100.34,100.8,100.28,100.58,52298.0,100.34,100.8,100.28,100.58,52298.0
2020-04-30 15:30:00,100.64,100.82,100.61,100.67,70695.0,100.64,100.82,100.61,100.67,70695.0
2020-04-30 15:40:00,100.66,100.74,100.59,100.69,91780.0,100.66,100.74,100.59,100.69,91780.0
2020-04-30 15:50:00,100.7,101.07,100.49,100.86,406265.0,100.7,101.07,100.49,100.86,406265.0
2020-05-01 09:30:00,98.02,98.2,97.31,97.55,247002.0,98.02,98.2,97.31,97.55,247002.0
2020-05-01 09:40:00,97.55,97.55,96.61,96.98,196188.0,97.55,97.55,96.61,96.98,196188.0
2020-05-01 09:50:00,97.0,97.1,95.8,96.32,163208.0,97.0,97.1,95.8,96.32,163208.0
2020-05-01 10:00:00,96.34,96.85,96.25,96.6,92280.0,96.34,96.85,96.25,96.6,92280.0
2020-05-01 10:10:00,96.58,96.79,96.25,96.26,101096.0,96.58,96.79,96.25,96.26,101096.0
2020-05-01 10:20:00,96.24,96.33,96.0,96.2,63392.0,96.24,96.33,96.0,96.2,63392.0
2020-05-01 10:30:00,96.24,96.43,96.09,96.19,64900.0,96.24,96.43,96.09,96.19,64900.0
2020-05-01 10:40:00,96.18,96.3,95.91,95.95,104696.0,96.18,96.3,95.91,95.95,104696.0
2020-05-01 10:50:00,95.94,95.98,95.74,95.95,133815.0,95.94,95.98,95.74,95.95,133815.0
2020-05-01 11:00:00,95.93,95.93,95.72,95.85,61764.0,95.93,95.93,95.72,95.85,61764.0
2020-05-01 11:10:00,95.87,95.98,95.72,95.75,60867.0,95.87,95.98,95.72,95.75,60867.0
2020-05-01 11:20:00,95.75,96.02,95.75,95.94,46873.0,95.75,96.02,95.75,95.94,46873.0
2020-05-01 11:30:00,95.94,95.95,95.63,95.69,76349.0,95.94,95.95,95.63,95.69,76349.0
2020-05-01 11:40:00,95.71,95.71,94.88,94.93,172838.0,95.71,95.71,94.88,94.93,172838.0
2020-05-01 11:50:00,94.93,94.94,94.65,94.81,71082.0,94.93,94.94,94.65,94.81,71082.0
2020-05-01 12:00:00,94.79,94.79,94.42,94.59,58128.0,94.79,94.79,94.42,94.59,58128.0
2020-05-01 12:10:00,94.62,94.87,94.59,94.8,114163.0,94.62,94.87,94.59,94.8,114163.0
2020-05-01 12:20:00,94.83,94.96,94.72,94.72,35979.0,94.83,94.96,94.72,94.72,35979.0
2020-05-01 12:30:00,94.68,94.9,94.62,94.82,30257.0,94.68,94.9,94.62,94.82,30257.0
2020-05-01 12:40:00,94.82,94.84,94.31,94.52,93890.0,94.82,94.84,94.31,94.52,93890.0
2020-05-01 12:50:00,94.54,94.73,94.48,94.69,38996.0,94.54,94.73,94.48,94.69,38996.0
2020-05-01 13:00:00,94.66,95.24,94.63,95.1,51953.0,94.66,95.24,94.63,95.1,51953.0
2020-05-01 13:10:00,95.08,95.2,94.66,94.79,37102.0,95.08,95.2,94.66,94.79,37102.0
2020-05-01 13:20:00,94.79,94.92,94.55,94.65,45771.0,94.79,94.92,94.55,94.65,45771.0
2020-05-01 13:30:00,94.63,94.76,94.5,94.53,48545.0,94.63,94.76,94.5,94.53,48545.0
2020-05-01 13:40:00,94.53,94.82,94.53,94.8,50973.0,94.53,94.82,94.53,94.8,50973.0
2020-05-01 13:50:00,94.79,95.05,94.7,95.04,48738.0,94.79,95.05,94.7,95.04,48738.0
2020-05-01 14:00:00,95.02,95.29,94.99,95.11,50276.0,95.02,95.29,94.99,95.11,50276.0
2020-05-01 14:10:00,95.13,95.16,94.97,95.06,36448.0,95.13,95.16,94.97,95.06,36448.0
2020-05-01 14:20:00,95.08,95.3,95.02,95.29,47817.0,95.08,95.3,95.02,95.29,47817.0
2020-05-01 14:30:00,95.3,95.63,95.2,95.61,59247.0,95.3,95.63,95.2,95.61,59247.0
2020-05-01 14:40:00,95.6,95.72,95.5,95.59,129252.0,95.6,95.72,95.5,95.59,129252.0
2020-05-01 14:50:00,95.53,95.77,95.42,95.75,32162.0,95.53,95.77,95.42,95.75,32162.0
2020-05-01 15:00:00,95.71,95.9,95.67,95.77,51301.0,95.71,95.9,95.67,95.77,51301.0
2020-05-01 15:10:00,95.81,95.98,95.74,95.83,53768.0,95.81,95.98,95.74,95.83,53768.0
2020-05-01 15:20:00,95.83,95.98,95.67,95.76,57849.0,95.83,95.98,95.67,95.76,57849.0
2020-05-01 15:30:00,95.75,96.0,95.7,96.0,105135.0,95.75,96.0,95.7,96.0,105135.0
2020-05-01 15:40:00,96.0,96.14,95.95,96.13,173613.0,96.0,96.14,95.95,96.13,173613.0
2020-05-01 15:50:00,96.12,96.21,95.97,96.1,398582.0,96.12,96.21,95.97,96.1,398582.0
2020-05-04 09:30:00,95.43,95.64,94.1,95.53,195921.0,95.43,95.64,94.1,95.53,195921.0
2020-05-04 09:40:00,95.48,95.86,95.2,95.54,59149.0,95.48,95.86,95.2,95.54,59149.0
2020-05-04 09:50:00,95.6,96.02,95.46,95.48,81125.0,95.6,96.02,95.46,95.48,81125.0
2020-05-04 10:00:00,95.48,95.84,95.4,95.4,54070.0,95.48,95.84,95.4,95.4,54070.0
2020-05-04 10:10:00,95.45,95.94,95.29,95.71,60173.0,95.45,95.94,95.29,95.71,60173.0
2020-05-04 10:20:00,95.74,95.91,94.94,94.94,61141.0,95.74,95.91,94.94,94.94,61141.0
2020-05-04 10:30:00,94.96,94.99,94.33,94.48,107241.0,94.96,94.99,94.33,94.48,107241.0
2020-05-04 10:40:00,94.47,94.81,94.43,94.73,69584.0,94.47,94.81,94.43,94.73,69584.0
2020-05-04 10:50:00,94.69,94.77,94.45,94.59,59338.0,94.69,94.77,94.45,94.59,59338.0
2020-05-04 11:00:00,94.55,94.71,94.44,94.63,40070.0,94.55,94.71,94.44,94.63,40070.0
2020-05-04 11:10:00,94.6,94.7,94.45,94.63,45573.0,94.6,94.7,94.45,94.63,45573.0
2020-05-04 11:20:00,94.63,94.85,94.52,94.54,58587.0,94.63,94.85,94.52,94.54,58587.0
2020-05-04 11:30:00,94.54,94.74,94.44,94.58,43844.0,94.54,94.74,94.44,94.58,43844.0
2020-05-04 11:40:00,94.6,94.67,94.48,94.58,52638.0,94.6,94.67,94.48,94.58,52638.0
2020-05-04 11:50:00,94.56,94.56,94.38,94.43,55883.0,94.56,94.56,94.38,94.43,55883.0
2020-05-04 12:00:00,94.45,94.51,94.24,94.36,55644.0,94.45,94.51,94.24,94.36,55644.0
2020-05-04 12:10:00,94.36,94.46,94.2,94.28,72324.0,94.36,94.46,94.2,94.28,72324.0
2020-05-04 12:20:00,94.26,94.54,94.26,94.48,50998.0,94.26,94.54,94.26,94.48,50998.0
2020-05-04 12:30:00,94.49,94.52,94.0,94.1,98738.0,94.49,94.52,94.0,94.1,98738.0
2020-05-04 12:40:00,94.09,94.18,93.92,93.98,51414.0,94.09,94.18,93.92,93.98,51414.0
2020-05-04 12:50:00,93.98,94.11,93.94,94.1,31305.0,93.98,94.11,93.94,94.1,31305.0
2020-05-04 13:00:00,94.09,94.11,93.98,94.09,12755.0,94.09,94.11,93.98,94.09,12755.0
2020-05-04 13:10:00,94.08,94.13,93.71,93.73,43506.0,94.08,94.13,93.71,93.73,43506.0
2020-05-04 13:20:00,93.71,93.96,93.71,93.94,25364.0,93.71,93.96,93.71,93.94,25364.0
2020-05-04 13:30:00,93.95,94.1,93.95,93.98,28201.0,93.95,94.1,93.95,93.98,28201.0
2020-05-04 13:40:00,94.0,94.21,93.94,94.13,26192.0,94.0,94.21,93.94,94.13,26192.0
2020-05-04 13:50:00,94.13,94.18,94.04,94.06,28315.0,94.13,94.18,94.04,94.06,28315.0
2020-05-04 14:00:00,94.08,94.22,93.9,93.92,52328.0,94.08,94.22,93.9,93.92,52328.0
2020-05-04 14:10:00,93.92,94.1,93.88,93.9,25131.0,93.92,94.1,93.88,93.9,25131.0
2020-05-04 14:20:00,93.88,93.95,93.75,93.75,18526.0,93.88,93.95,93.75,93.75,18526.0
2020-05-04 14:30:00,93.77,93.9,93.6,93.63,34776.0,93.77,93.9,93.6,93.63,34776.0
2020-05-04 14:40:00,93.59,93.77,93.56,93.76,29501.0,93.59,93.77,93.56,93.76,29501.0
2020-05-04 14:50:00,93.8,93.85,93.53,93.81,41027.0,93.8,93.85,93.53,93.81,41027.0
2020-05-04 15:00:00,93.77,93.82,93.64,93.76,45009.0,93.77,93.82,93.64,93.76,45009.0
2020-05-04 15:10:00,93.77,94.07,93.74,94.04,58687.0,93.77,94.07,93.74,94.04,58687.0
2020-05-04 15:20:00,94.04,94.27,94.02,94.16,73447.0,94.04,94.27,94.02,94.16,73447.0
2020-05-04 15:30:00,94.15,94.4,94.14,94.28,57207.0,94.15,94.4,94.14,94.28,57207.0
2020-05-04 15:40:00,94.29,94.52,94.27,94.47,65665.0,94.29,94.52,94.27,94.47,65665.0
2020-05-04 15:50:00,94.44,94.81,94.35,94.76,218966.0,94.44,94.81,94.35,94.76,218966.0
2020-05-05 09:30:00,96.27,97.1,96.17,96.7,266377.0,96.27,97.1,96.17,96.7,266377.0
2020-05-05 09:40:00,96.71,97.26,96.55,96.95,128864.0,96.71,97.26,96.55,96.95,128864.0
2020-05-05 09:50:00,96.96,97.6,96.88,97.13,94983.0,96.96,97.6,96.88,97.13,94983.0
2020-05-05 10:00:00,97.15,97.56,96.91,96.91,117026.0,97.15,97.56,96.91,96.91,117026.0
2020-05-05 10:10:00,96.94,97.0,96.43,96.5,79351.0,96.94,97.0,96.43,96.5,79351.0
2020-05-05 10:20:00,96.5,96.6,95.99,96.04,57797.0,96.5,96.6,95.99,96.04,57797.0
2020-05-05 10:30:00,96.06,96.36,95.96,96.12,90834.0,96.06,96.36,95.96,96.12,90834.0
2020-05-05 10:40:00,96.14,96.24,96.02,96.02,21559.0,96.14,96.24,96.02,96.02,21559.0
2020-05-05 10:50:00,96.02,96.28,95.96,96.28,40388.0,96.02,96.28,95.96,96.28,40388.0
2020-05-05 11:00:00,96.3,96.67,96.3,96.45,37086.0,96.3,96.67,96.3,96.45,37086.0
2020-05-05 11:10:00,96.45,96.49,96.06,96.11,27261.0,96.45,96.49,96.06,96.11,27261.0
2020-05-05 11:20:00,96.11,96.35,96.06,96.35,24603.0,96.11,96.35,96.06,96.35,24603.0
2020-05-05 11:30:00,96.38,96.53,96.31,96.43,32225.0,96.38,96.53,96.31,96.43,32225.0
2020-05-05 11:40:00,96.42,96.6,96.41,96.6,29740.0,96.42,96.6,96.41,96.6,29740.0
2020-05-05 11:50:00,96.61,96.65,96.36,96.42,37964.0,96.61,96.65,96.36,96.42,37964.0
2020-05-05 12:00:00,96.43,96.5,96.27,96.3,28283.0,96.43,96.5,96.27,96.3,28283.0
2020-05-05 12:10:00,96.28,96.37,96.24,96.27,32652.0,96.28,96.37,96.24,96.27,32652.0
2020-05-05 12:20:00,96.25,96.36,96.19,96.25,32558.0,96.25,96.36,96.19,96.25,32558.0
2020-05-05 12:30:00,96.26,96.36,96.11,96.29,27001.0,96.26,96.36,96.11,96.29,27001.0
2020-05-05 12:40:00,96.32,96.34,96.11,96.12,24920.0,96.32,96.34,96.11,96.12,24920.0
2020-05-05 12:50:00,96.14,96.22,96.11,96.16,20541.0,96.14,96.22,96.11,96.16,20541.0
2020-05-05 13:00:00,96.16,96.25,96.02,96.1,30242.0,96.16,96.25,96.02,96.1,30242.0
2020-05-05 13:10:00,96.1,96.22,96.06,96.21,18677.0,96.1,96.22,96.06,96.21,18677.0
2020-05-05 13:20:00,96.2,96.39,96.09,96.34,23771.0,96.2,96.39,96.09,96.34,23771.0
2020-05-05 13:30:00,96.35,96.48,96.34,96.36,24027.0,96.35,96.48,96.34,96.36,24027.0
2020-05-05 13:40:00,96.37,96.5,96.28,96.48,24378.0,96.37,96.5,96.28,96.48,24378.0
2020-05-05 13:50:00,96.47,96.5,96.34,96.36,12173.0,96.47,96.5,96.34,96.36,12173.0
2020-05-05 14:00:00,96.37,96.6,96.31,96.52,21278.0,96.37,96.6,96.31,96.52,21278.0
2020-05-05 14:10:00,96.51,96.55,96.43,96.46,17016.0,96.51,96.55,96.43,96.46,17016.0
2020-05-05 14:20:00,96.47,96.49,96.35,96.37,17408.0,96.47,96.49,96.35,96.37,17408.0
2020-05-05 14:30:00,96.36,96.41,96.17,96.18,33493.0,96.36,96.41,96.17,96.18,33493.0
2020-05-05 14:40:00,96.16,96.31,96.1,96.28,27057.0,96.16,96.31,96.1,96.28,27057.0
2020-05-05 14:50:00,96.27,96.57,96.25,96.57,31382.0,96.27,96.57,96.25,96.57,31382.0
2020-05-05 15:00:00,96.54,96.54,96.39,96.53,19462.0,96.54,96.54,96.39,96.53,19462.0
2020-05-05 15:10:00,96.54,96.58,96.22,96.26,41500.0,96.54,96.58,96.22,96.26,41500.0
2020-05-05 15:20:00,96.25,96.44,96.02,96.03,60028.0,96.25,96.44,96.02,96.03,60028.0
2020-05-05 15:30:00,96.03,96.09,95.61,95.64,105114.0,96.03,96.09,95.61,95.64,105114.0
2020-05-05 15:40:00,95.63,95.85,95.46,95.83,109629.0,95.63,95.85,95.46,95.83,109629.0
2020-05-05 15:50:00,95.85,96.1,95.61,95.73,147650.0,95.85,96.1,95.61,95.73,147650.0
2020-05-06 09:30:00,96.61,96.92,96.04,96.77,163060.0,96.61,96.92,96.04,96.77,163060.0
2020-05-06 09:40:00,96.77,97.2,96.77,97.07,169956.0,96.77,97.2,96.77,97.07,169956.0
2020-05-06 09:50:00,97.04,97.19,96.2,96.65,62324.0,97.04,97.19,96.2,96.65,62324.0
2020-05-06 10:00:00,96.65,96.91,95.5,95.5,81993.0,96.65,96.91,95.5,95.5,81993.0
2020-05-06 10:10:00,95.52,95.91,95.29,95.82,62044.0,95.52,95.91,95.29,95.82,62044.0
2020-05-06 10:20:00,95.84,96.49,95.77,96.39,44208.0,95.84,96.49,95.77,96.39,44208.0
2020-05-06 10:30:00,96.36,96.74,96.36,96.69,59478.0,96.36,96.74,96.36,96.69,59478.0
2020-05-06 10:40:00,96.67,97.23,96.53,96.94,79109.0,96.67,97.23,96.53,96.94,79109.0
2020-05-06 10:50:00,96.91,97.08,96.69,96.82,131904.0,96.91,97.08,96.69,96.82,131904.0
2020-05-06 11:00:00,96.86,96.95,96.52,96.7,23794.0,96.86,96.95,96.52,96.7,23794.0
2020-05-06 11:10:00,96.71,96.81,96.59,96.81,62569.0,96.71,96.81,96.59,96.81,62569.0
2020-05-06 11:20:00,96.81,97.14,96.74,97.14,35232.0,96.81,97.14,96.74,97.14,35232.0
2020-05-06 11:30:00,97.07,97.18,96.87,97.14,28571.0,97.07,97.18,96.87,97.14,28571.0
2020-05-06 11:40:00,97.14,97.16,96.75,96.78,24746.0,97.14,97.16,96.75,96.78,24746.0
2020-05-06 11:50:00,96.76,97.06,96.7,97.0,125748.0,96.76,97.06,96.7,97.0,125748.0
2020-05-06 12:00:00,97.01,97.26,96.93,97.06,30041.0,97.01,97.26,96.93,97.06,30041.0
2020-05-06 12:10:00,97.08,97.3,97.06,97.26,27512.0,97.08,97.3,97.06,97.26,27512.0
2020-05-06 12:20:00,97.2,97.46,97.16,97.24,20523.0,97.2,97.46,97.16,97.24,20523.0
2020-05-06 12:30:00,97.28,97.56,97.23,97.51,30241.0,97.28,97.56,97.23,97.51,30241.0
2020-05-06 12:40:00,97.52,97.58,97.33,97.55,22012.0,97.52,97.58,97.33,97.55,22012.0
2020-05-06 12:50:00,97.59,97.61,97.4,97.4,52355.0,97.59,97.61,97.4,97.4,52355.0
2020-05-06 13:00:00,97.46,97.48,97.21,97.21,81150.0,97.46,97.48,97.21,97.21,81150.0
2020-05-06 13:10:00,97.23,97.63,97.2,97.63,35572.0,97.23,97.63,97.2,97.63,35572.0
2020-05-06 13:20:00,97.64,97.83,97.5,97.83,34778.0,97.64,97.83,97.5,97.83,34778.0
2020-05-06 13:30:00,97.81,98.0,97.79,97.92,21038.0,97.81,98.0,97.79,97.92,21038.0
2020-05-06 13:40:00,97.93,98.02,97.84,97.91,39843.0,97.93,98.02,97.84,97.91,39843.0
2020-05-06 13:50:00,97.9,97.99,97.81,97.81,16092.0,97.9,97.99,97.81,97.81,16092.0
2020-05-06 14:00:00,97.81,97.81,97.55,97.69,14679.0,97.81,97.81,97.55,97.69,14679.0
2020-05-06 14:10:00,97.63,97.73,97.4,97.67,31519.0,97.63,97.73,97.4,97.67,31519.0
2020-05-06 14:20:00,97.64,97.9,97.61,97.83,31854.0,97.64,97.9,97.61,97.83,31854.0
2020-05-06 14:30:00,97.84,98.0,97.78,97.93,57041.0,97.84,98.0,97.78,97.93,57041.0
2020-05-06 14:40:00,97.93,98.03,97.78,97.99,63648.0,97.93,98.03,97.78,97.99,63648.0
2020-05-06 14:50:00,97.96,98.04,97.84,97.84,125390.0,97.96,98.04,97.84,97.84,125390.0
2020-05-06 15:00:00,97.81,97.85,97.53,97.56,18357.0,97.81,97.85,97.53,97.56,18357.0
2020-05-06 15:10:00,97.55,97.59,97.37,97.41,27951.0,97.55,97.59,97.37,97.41,27951.0
2020-05-06 15:20:00,97.42,97.48,97.21,97.31,33863.0,97.42,97.48,97.21,97.31,33863.0
2020-05-06 15:30:00,97.29,97.31,97.05,97.13,89717.0,97.29,97.31,97.05,97.13,89717.0
2020-05-06 15:40:00,97.11,97.33,96.87,97.17,91258.0,97.11,97.33,96.87,97.17,91258.0
2020-05-06 15:50:00,97.17,97.34,96.95,96.96,137703.0,97.17,97.34,96.95,96.96,137703.0
2020-05-07 09:30:00,98.08,98.35,97.67,97.85,192562.0,98.08,98.35,97.67,97.85,192562.0
2020-05-07 09:40:00,97.9,98.02,97.45,97.59,54094.0,97.9,98.02,97.45,97.59,54094.0
2020-05-07 09:50:00,97.6,98.09,97.5,97.93,73684.0,97.6,98.09,97.5,97.93,73684.0
2020-05-07 10:00:00,97.91,98.17,97.8,98.01,86863.0,97.91,98.17,97.8,98.01,86863.0
2020-05-07 10:10:00,98.04,98.1,97.76,97.9,57359.0,98.04,98.1,97.76,97.9,57359.0
2020-05-07 10:20:00,97.91,97.97,97.62,97.77,32212.0,97.91,97.97,97.62,97.77,32212.0
2020-05-07 10:30:00,97.77,98.01,97.71,97.71,32448.0,97.77,98.01,97.71,97.71,32448.0
2020-05-07 10:40:00,97.69,97.9,97.65,97.78,37784.0,97.69,97.9,97.65,97.78,37784.0
2020-05-07 10:50:00,97.77,97.77,97.45,97.55,46388.0,97.77,97.77,97.45,97.55,46388.0
2020-05-07 11:00:00,97.56,97.7,97.51,97.65,20229.0,97.56,97.7,97.51,97.65,20229.0
2020-05-07 11:10:00,97.67,97.96,97.62,97.94,39443.0,97.67,97.96,97.62,97.94,39443.0
2020-05-07 11:20:00,97.91,98.02,97.77,98.0,24430.0,97.91,98.02,97.77,98.0,24430.0
2020-05-07 11:30:00,98.01,98.14,97.97,98.05,16834.0,98.01,98.14,97.97,98.05,16834.0
2020-05-07 11:40:00,98.07,98.2,98.03,98.11,32992.0,98.07,98.2,98.03,98.11,32992.0
2020-05-07 11:50:00,98.1,98.17,98.02,98.06,22396.0,98.1,98.17,98.02,98.06,22396.0
2020-05-07 12:00:00,98.07,98.18,98.01,98.13,21784.0,98.07,98.18,98.01,98.13,21784.0
2020-05-07 12:10:00,98.13,98.38,98.12,98.31,20111.0,98.13,98.38,98.12,98.31,20111.0
2020-05-07 12:20:00,98.31,98.46,98.19,98.42,19902.0,98.31,98.46,98.19,98.42,19902.0
2020-05-07 12:30:00,98.42,98.44,98.06,98.09,26921.0,98.42,98.44,98.06,98.09,26921.0
2020-05-07 12:40:00,98.11,98.16,98.01,98.06,19216.0,98.11,98.16,98.01,98.06,19216.0
2020-05-07 12:50:00,98.07,98.35,98.01,98.33,18436.0,98.07,98.35,98.01,98.33,18436.0
2020-05-07 13:00:00,98.32,98.34,98.23,98.23,50839.0,98.32,98.34,98.23,98.23,50839.0
2020-05-07 13:10:00,98.26,98.38,98.26,98.27,24335.0,98.26,98.38,98.26,98.27,24335.0
2020-05-07 13:20:00,98.25,98.29,98.11,98.22,74933.0,98.25,98.29,98.11,98.22,74933.0
2020-05-07 13:30:00,98.21,98.35,98.2,98.23,25087.0,98.21,98.35,98.2,98.23,25087.0
2020-05-07 13:40:00,98.23,98.29,98.16,98.22,39468.0,98.23,98.29,98.16,98.22,39468.0
2020-05-07 13:50:00,98.22,98.3,98.09,98.3,15987.0,98.22,98.3,98.09,98.3,15987.0
2020-05-07 14:00:00,98.29,98.34,98.22,98.34,16576.0,98.29,98.34,98.22,98.34,16576.0
2020-05-07 14:10:00,98.31,98.38,98.25,98.33,20877.0,98.31,98.38,98.25,98.33,20877.0
2020-05-07 14:20:00,98.34,98.34,98.1,98.21,21786.0,98.34,98.34,98.1,98.21,21786.0
2020-05-07 14:30:00,98.22,98.29,98.07,98.15,12356.0,98.22,98.29,98.07,98.15,12356.0
2020-05-07 14:40:00,98.18,98.24,97.96,98.12,16622.0,98.18,98.24,97.96,98.12,16622.0
2020-05-07 14:50:00,98.14,98.24,98.08,98.16,13143.0,98.14,98.24,98.08,98.16,13143.0
2020-05-07 15:00:00,98.16,98.19,98.03,98.17,30099.0,98.16,98.19,98.03,98.17,30099.0
2020-05-07 15:10:00,98.17,98.24,97.87,98.06,23184.0,98.17,98.24,97.87,98.06,23184.0
2020-05-07 15:20:00,98.05,98.31,98.04,98.31,18616.0,98.05,98.31,98.04,98.31,18616.0
2020-05-07 15:30:00,98.32,98.33,98.16,98.23,26159.0,98.32,98.33,98.16,98.23,26159.0
2020-05-07 15:40:00,98.2,98.3,98.16,98.16,50035.0,98.2,98.3,98.16,98.16,50035.0
2020-05-07 15:50:00,98.13,98.29,98.0,98.17,212958.0,98.13,98.29,98.0,98.17,212958.0
2020-05-08 09:30:00,99.54,99.79,99.25,99.63,179102.0,99.54,99.79,99.25,99.63,179102.0
2020-05-08 09:40:00,99.66,100.56,99.58,100.4,208181.0,99.66,100.56,99.58,100.4,208181.0
2020-05-08 09:50:00,100.37,100.37,99.76,99.91,88728.0,100.37,100.37,99.76,99.91,88728.0
2020-05-08 10:00:00,99.88,100.21,99.88,100.19,48888.0,99.88,100.21,99.88,100.19,48888.0
2020-05-08 10:10:00,100.24,100.67,100.0,100.61,88375.0,100.24,100.67,100.0,100.61,88375.0
2020-05-08 10:20:00,100.6,100.67,100.09,100.17,54538.0,100.6,100.67,100.09,100.17,54538.0
2020-05-08 10:30:00,100.18,100.35,100.1,100.34,46219.0,100.18,100.35,100.1,100.34,46219.0
2020-05-08 10:40:00,100.34,100.53,100.11,100.3,62729.0,100.34,100.53,100.11,100.3,62729.0
2020-05-08 10:50:00,100.3,100.36,100.05,100.06,44116.0,100.3,100.36,100.05,100.06,44116.0
2020-05-08 11:00:00,100.07,100.12,99.77,100.06,62669.0,100.07,100.12,99.77,100.06,62669.0
2020-05-08 11:10:00,100.07,100.3,100.01,100.24,45655.0,100.07,100.3,100.01,100.24,45655.0
2020-05-08 11:20:00,100.25,100.33,100.12,100.19,106155.0,100.25,100.33,100.12,100.19,106155.0
2020-05-08 11:30:00,100.16,100.18,99.88,100.01,105121.0,100.16,100.18,99.88,100.01,105121.0
2020-05-08 11:40:00,100.01,100.17,99.99,100.07,33060.0,100.01,100.17,99.99,100.07,33060.0
2020-05-08 11:50:00,100.09,100.09,99.88,99.92,46686.0,100.09,100.09,99.88,99.92,46686.0
2020-05-08 12:00:00,99.94,99.94,99.4,99.49,44454.0,99.94,99.94,99.4,99.49,44454.0
2020-05-08 12:10:00,99.47,99.47,99.31,99.45,77679.0,99.47,99.47,99.31,99.45,77679.0
2020-05-08 12:20:00,99.46,99.59,99.12,99.3,107575.0,99.46,99.59,99.12,99.3,107575.0
2020-05-08 12:30:00,99.3,99.33,99.18,99.27,24380.0,99.3,99.33,99.18,99.27,24380.0
2020-05-08 12:40:00,99.29,99.52,99.21,99.24,35091.0,99.29,99.52,99.21,99.24,35091.0
2020-05-08 12:50:00,99.23,99.43,99.2,99.36,33529.0,99.23,99.43,99.2,99.36,33529.0
2020-05-08 13:00:00,99.36,99.36,99.21,99.26,28282.0,99.36,99.36,99.21,99.26,28282.0
2020-05-08 13:10:00,99.3,99.42,99.21,99.25,26898.0,99.3,99.42,99.21,99.25,26898.0
2020-05-08 13:20:00,99.25,99.32,98.77,98.81,61489.0,99.25,99.32,98.77,98.81,61489.0
2020-05-08 13:30:00,98.82,98.87,98.48,98.51,34094.0,98.82,98.87,98.48,98.51,34094.0
2020-05-08 13:40:00,98.52,98.54,98.15,98.17,74963.0,98.52,98.54,98.15,98.17,74963.0
2020-05-08 13:50:00,98.17,98.62,98.17,98.61,32344.0,98.17,98.62,98.17,98.61,32344.0
2020-05-08 14:00:00,98.59,98.71,98.55,98.65,18864.0,98.59,98.71,98.55,98.65,18864.0
2020-05-08 14:10:00,98.62,98.97,98.62,98.91,23835.0,98.62,98.97,98.62,98.91,23835.0
2020-05-08 14:20:00,98.91,99.38,98.88,99.27,73163.0,98.91,99.38,98.88,99.27,73163.0
2020-05-08 14:30:00,99.28,99.42,99.21,99.3,32729.0,99.28,99.42,99.21,99.3,32729.0
2020-05-08 14:40:00,99.3,99.91,99.28,99.91,39336.0,99.3,99.91,99.28,99.91,39336.0
2020-05-08 14:50:00,99.91,100.11,99.85,100.1,45575.0,99.91,100.11,99.85,100.1,45575.0
2020-05-08 15:00:00,100.12,100.24,99.98,100.02,42557.0,100.12,100.24,99.98,100.02,42557.0
2020-05-08 15:10:00,100.04,100.06,99.81,99.9,26661.0,100.04,100.06,99.81,99.9,26661.0
2020-05-08 15:20:00,99.89,100.05,99.88,100.01,60002.0,99.89,100.05,99.88,100.01,60002.0
2020-05-08 15:30:00,100.02,100.08,99.86,99.99,67171.0,100.02,100.08,99.86,99.99,67171.0
2020-05-08 15:40:00,99.98,100.19,99.98,100.14,71193.0,99.98,100.19,99.98,100.14,71193.0
2020-05-08 15:50:00,100.14,100.17,99.72,99.72,161153.0,100.14,100.17,99.72,99.72,161153.0
2020-05-11 09:30:00,99.74,100.02,99.5,99.73,155140.0,99.74,100.02,99.5,99.73,155140.0
2020-05-11 09:40:00,99.76,99.82,99.26,99.3,84399.0,99.76,99.82,99.26,99.3,84399.0
2020-05-11 09:50:00,99.31,99.36,98.74,98.85,67541.0,99.31,99.36,98.74,98.85,67541.0
2020-05-11 10:00:00,98.86,99.64,98.85,99.21,64251.0,98.86,99.64,98.85,99.21,64251.0
2020-05-11 10:10:00,99.21,99.21,98.72,98.94,50517.0,99.21,99.21,98.72,98.94,50517.0
2020-05-11 10:20:00,98.95,99.19,98.93,99.08,37352.0,98.95,99.19,98.93,99.08,37352.0
2020-05-11 10:30:00,99.08,99.25,99.0,99.24,48866.0,99.08,99.25,99.0,99.24,48866.0
2020-05-11 10:40:00,99.23,99.35,99.15,99.15,39255.0,99.23,99.35,99.15,99.15,39255.0
2020-05-11 10:50:00,99.15,99.3,99.05,99.07,21919.0,99.15,99.3,99.05,99.07,21919.0
2020-05-11 11:00:00,99.08,99.13,98.91,99.06,30641.0,99.08,99.13,98.91,99.06,30641.0
2020-05-11 11:10:00,99.03,99.49,99.03,99.47,38274.0,99.03,99.49,99.03,99.47,38274.0
2020-05-11 11:20:00,99.45,99.9,99.37,99.83,58199.0,99.45,99.9,99.37,99.83,58199.0
2020-05-11 11:30:00,99.86,100.01,99.8,99.96,100303.0,99.86,100.01,99.8,99.96,100303.0
2020-05-11 11:40:00,99.96,100.09,99.94,99.97,63426.0,99.96,100.09,99.94,99.97,63426.0
2020-05-11 11:50:00,99.95,100.15,99.9,100.13,64260.0,99.95,100.15,99.9,100.13,64260.0
2020-05-11 12:00:00,100.13,100.17,99.87,99.92,36674.0,100.13,100.17,99.87,99.92,36674.0
2020-05-11 12:10:00,99.91,99.97,99.77,99.85,35536.0,99.91,99.97,99.77,99.85,35536.0
2020-05-11 12:20:00,99.82,99.96,99.81,99.87,37528.0,99.82,99.96,99.81,99.87,37528.0
2020-05-11 12:30:00,99.86,99.98,99.86,99.91,40770.0,99.86,99.98,99.86,99.91,40770.0
2020-05-11 12:40:00,99.9,100.01,99.78,99.89,37259.0,99.9,100.01,99.78,99.89,37259.0
2020-05-11 12:50:00,99.88,100.0,99.85,100.0,29033.0,99.88,100.0,99.85,100.0,29033.0
2020-05-11 13:00:00,99.99,100.0,99.9,99.97,27580.0,99.99,100.0,99.9,99.97,27580.0
2020-05-11 13:10:00,99.97,100.01,99.84,99.93,44219.0,99.97,100.01,99.84,99.93,44219.0
2020-05-11 13:20:00,99.93,100.13,99.88,100.13,37744.0,99.93,100.13,99.88,100.13,37744.0
2020-05-11 13:30:00,100.12,100.13,99.88,100.04,78011.0,100.12,100.13,99.88,100.04,78011.0
2020-05-11 13:40:00,100.04,100.05,99.86,99.92,42972.0,100.04,100.05,99.86,99.92,42972.0
2020-05-11 13:50:00,99.92,99.99,99.88,99.88,17576.0,99.92,99.99,99.88,99.88,17576.0
2020-05-11 14:00:00,99.91,99.96,99.71,99.79,32232.0,99.91,99.96,99.71,99.79,32232.0
2020-05-11 14:10:00,99.78,99.8,99.67,99.76,22712.0,99.78,99.8,99.67,99.76,22712.0
2020-05-11 14:20:00,99.77,99.8,99.57,99.58,25692.0,99.77,99.8,99.57,99.58,25692.0
2020-05-11 14:30:00,99.56,99.84,99.5,99.81,46119.0,99.56,99.84,99.5,99.81,46119.0
2020-05-11 14:40:00,99.81,99.86,99.68,99.7,20239.0,99.81,99.86,99.68,99.7,20239.0
2020-05-11 14:50:00,99.68,99.73,99.6,99.69,20455.0,99.68,99.73,99.6,99.69,20455.0
2020-05-11 15:00:00,99.7,99.76,99.58,99.76,25658.0,99.7,99.76,99.58,99.76,25658.0
2020-05-11 15:10:00,99.76,99.92,99.64,99.86,28361.0,99.76,99.92,99.64,99.86,28361.0
2020-05-11 15:20:00,99.84,99.87,99.61,99.7,27158.0,99.84,99.87,99.61,99.7,27158.0
2020-05-11 15:30:00,99.68,99.71,99.49,99.57,38305.0,99.68,99.71,99.49,99.57,38305.0
2020-05-11 15:40:00,99.58,99.67,99.41,99.62,69276.0,99.58,99.67,99.41,99.62,69276.0
2020-05-11 15:50:00,99.61,99.79,99.47,99.61,206925.0,99.61,99.79,99.47,99.61,206925.0
2020-05-12 09:30:00,100.1,100.1,99.27,99.74,157855.0,100.1,100.1,99.27,99.74,157855.0
2020-05-12 09:40:00,99.76,99.94,98.98,99.05,62044.0,99.76,99.94,98.98,99.05,62044.0
2020-05-12 09:50:00,99.08,99.32,98.61,99.2,53824.0,99.08,99.32,98.61,99.2,53824.0
2020-05-12 10:00:00,99.24,99.27,98.81,99.06,31443.0,99.24,99.27,98.81,99.06,31443.0
2020-05-12 10:10:00,99.08,99.65,99.01,99.64,45171.0,99.08,99.65,99.01,99.64,45171.0
2020-05-12 10:20:00,99.61,99.61,99.21,99.28,38872.0,99.61,99.61,99.21,99.28,38872.0
2020-05-12 10:30:00,99.26,99.47,99.07,99.07,43320.0,99.26,99.47,99.07,99.07,43320.0
2020-05-12 10:40:00,99.06,99.13,98.73,98.77,64835.0,99.06,99.13,98.73,98.77,64835.0
2020-05-12 10:50:00,98.77,99.0,98.73,98.83,92405.0,98.77,99.0,98.73,98.83,92405.0
2020-05-12 11:00:00,98.8,99.01,98.68,98.99,91111.0,98.8,99.01,98.68,98.99,91111.0
2020-05-12 11:10:00,98.99,99.0,98.75,98.85,87197.0,98.99,99.0,98.75,98.85,87197.0
2020-05-12 11:20:00,98.82,98.92,98.74,98.88,86331.0,98.82,98.92,98.74,98.88,86331.0
2020-05-12 11:30:00,98.89,99.05,98.8,98.93,128637.0,98.89,99.05,98.8,98.93,128637.0
2020-05-12 11:40:00,98.92,98.98,98.72,98.91,25620.0,98.92,98.98,98.72,98.91,25620.0
2020-05-12 11:50:00,98.91,99.08,98.86,98.93,61906.0,98.91,99.08,98.86,98.93,61906.0
2020-05-12 12:00:00,98.93,98.97,98.84,98.85,24289.0,98.93,98.97,98.84,98.85,24289.0
2020-05-12 12:10:00,98.85,99.0,98.78,98.96,51903.0,98.85,99.0,98.78,98.96,51903.0
2020-05-12 12:20:00,98.94,98.97,98.79,98.94,22828.0,98.94,98.97,98.79,98.94,22828.0
2020-05-12 12:30:00,98.94,99.0,98.9,98.96,18240.0,98.94,99.0,98.9,98.96,18240.0
2020-05-12 12:40:00,98.97,99.08,98.85,98.99,73218.0,98.97,99.08,98.85,98.99,73218.0
2020-05-12 12:50:00,99.0,99.0,98.86,98.98,131146.0,99.0,99.0,98.86,98.98,131146.0
2020-05-12 13:00:00,98.98,99.01,98.78,98.83,71816.0,98.98,99.01,98.78,98.83,71816.0
2020-05-12 13:10:00,98.84,98.85,98.54,98.6,33730.0,98.84,98.85,98.54,98.6,33730.0
2020-05-12 13:20:00,98.58,98.59,98.37,98.58,61674.0,98.58,98.59,98.37,98.58,61674.0
2020-05-12 13:30:00,98.58,98.64,98.51,98.56,27369.0,98.58,98.64,98.51,98.56,27369.0
2020-05-12 13:40:00,98.57,98.69,98.48,98.67,65491.0,98.57,98.69,98.48,98.67,65491.0
2020-05-12 13:50:00,98.66,98.89,98.64,98.88,19783.0,98.66,98.89,98.64,98.88,19783.0
2020-05-12 14:00:00,98.9,99.08,98.84,99.06,128965.0,98.9,99.08,98.84,99.06,128965.0
2020-05-12 14:10:00,99.04,99.04,98.69,98.84,25156.0,99.04,99.04,98.69,98.84,25156.0
2020-05-12 14:20:00,98.87,99.03,98.84,98.91,34645.0,98.87,99.03,98.84,98.91,34645.0
2020-05-12 14:30:00,98.91,99.24,98.85,99.15,55682.0,98.91,99.24,98.85,99.15,55682.0
2020-05-12 14:40:00,99.13,99.18,98.92,99.17,52789.0,99.13,99.18,98.92,99.17,52789.0
2020-05-12 14:50:00,99.17,99.38,99.11,99.3,44255.0,99.17,99.38,99.11,99.3,44255.0
2020-05-12 15:00:00,99.28,99.39,99.17,99.33,26757.0,99.28,99.39,99.17,99.33,26757.0
2020-05-12 15:10:00,99.28,99.29,98.97,99.05,31846.0,99.28,99.29,98.97,99.05,31846.0
2020-05-12 15:20:00,99.03,99.05,98.7,98.7,59249.0,99.03,99.05,98.7,98.7,59249.0
2020-05-12 15:30:00,98.71,98.81,98.19,98.22,63758.0,98.71,98.81,98.19,98.22,63758.0
2020-05-12 15:40:00,98.22,98.22,97.87,98.02,98967.0,98.22,98.22,97.87,98.02,98967.0
2020-05-12 15:50:00,97.98,97.98,97.46,97.46,262565.0,97.98,97.98,97.46,97.46,262565.0
2020-05-13 09:30:00,98.21,98.59,97.53,97.68,218523.0,98.21,98.59,97.53,97.68,218523.0
2020-05-13 09:40:00,97.63,98.76,97.48,98.7,195709.0,97.63,98.76,97.48,98.7,195709.0
2020-05-13 09:50:00,98.76,98.77,98.14,98.41,86428.0,98.76,98.77,98.14,98.41,86428.0
2020-05-13 10:00:00,98.41,98.98,98.24,98.65,124892.0,98.41,98.98,98.24,98.65,124892.0
2020-05-13 10:10:00,98.65,98.79,98.39,98.71,72193.0,98.65,98.79,98.39,98.71,72193.0
2020-05-13 10:20:00,98.71,98.78,98.23,98.68,89222.0,98.71,98.78,98.23,98.68,89222.0
2020-05-13 10:30:00,98.67,98.93,98.55,98.67,66709.0,98.67,98.93,98.55,98.67,66709.0
2020-05-13 10:40:00,98.68,98.81,98.38,98.55,91528.0,98.68,98.81,98.38,98.55,91528.0
2020-05-13 10:50:00,98.54,98.6,97.81,97.85,70159.0,98.54,98.6,97.81,97.85,70159.0
2020-05-13 11:00:00,97.84,98.02,97.47,97.51,91305.0,97.84,98.02,97.47,97.51,91305.0
2020-05-13 11:10:00,97.53,97.85,97.44,97.44,68766.0,97.53,97.85,97.44,97.44,68766.0
2020-05-13 11:20:00,97.43,97.48,96.72,96.91,71355.0,97.43,97.48,96.72,96.91,71355.0
2020-05-13 11:30:00,96.95,97.22,96.75,96.99,56831.0,96.95,97.22,96.75,96.99,56831.0
2020-05-13 11:40:00,96.98,97.05,96.45,96.51,110092.0,96.98,97.05,96.45,96.51,110092.0
2020-05-13 11:50:00,96.54,96.74,96.23,96.53,66895.0,96.54,96.74,96.23,96.53,66895.0
2020-05-13 12:00:00,96.53,96.76,96.01,96.09,57916.0,96.53,96.76,96.01,96.09,57916.0
2020-05-13 12:10:00,96.11,96.3,95.46,95.59,91223.0,96.11,96.3,95.46,95.59,91223.0
2020-05-13 12:20:00,95.59,95.96,95.59,95.92,44903.0,95.59,95.96,95.59,95.92,44903.0
2020-05-13 12:30:00,95.88,96.17,95.65,96.11,50484.0,95.88,96.17,95.65,96.11,50484.0
2020-05-13 12:40:00,96.08,96.08,95.74,95.92,28818.0,96.08,96.08,95.74,95.92,28818.0
2020-05-13 12:50:00,95.95,95.99,95.63,95.71,28390.0,95.95,95.99,95.63,95.71,28390.0
2020-05-13 13:00:00,95.69,95.79,95.15,95.38,53276.0,95.69,95.79,95.15,95.38,53276.0
2020-05-13 13:10:00,95.39,95.82,95.36,95.64,66894.0,95.39,95.82,95.36,95.64,66894.0
2020-05-13 13:20:00,95.65,95.71,95.03,95.17,66587.0,95.65,95.71,95.03,95.17,66587.0
2020-05-13 13:30:00,95.15,95.3,94.93,95.15,66311.0,95.15,95.3,94.93,95.15,66311.0
2020-05-13 13:40:00,95.15,95.26,94.93,95.11,48151.0,95.15,95.26,94.93,95.11,48151.0
2020-05-13 13:50:00,95.14,95.2,94.83,94.9,42436.0,95.14,95.2,94.83,94.9,42436.0
2020-05-13 14:00:00,94.87,94.95,94.61,94.78,48740.0,94.87,94.95,94.61,94.78,48740.0
2020-05-13 14:10:00,94.78,94.95,94.5,94.51,123167.0,94.78,94.95,94.5,94.51,123167.0
2020-05-13 14:20:00,94.5,94.73,94.43,94.48,66094.0,94.5,94.73,94.43,94.48,66094.0
2020-05-13 14:30:00,94.5,94.75,94.48,94.54,37575.0,94.5,94.75,94.48,94.54,37575.0
2020-05-13 14:40:00,94.55,94.61,94.16,94.52,68586.0,94.55,94.61,94.16,94.52,68586.0
2020-05-13 14:50:00,94.53,94.61,94.35,94.43,35771.0,94.53,94.61,94.35,94.43,35771.0
2020-05-13 15:00:00,94.44,94.78,94.31,94.36,45742.0,94.44,94.78,94.31,94.36,45742.0
2020-05-13 15:10:00,94.37,94.72,94.3,94.72,91988.0,94.37,94.72,94.3,94.72,91988.0
2020-05-13 15:20:00,94.7,94.84,94.15,94.78,112391.0,94.7,94.84,94.15,94.78,112391.0
2020-05-13 15:30:00,94.76,94.96,94.57,94.65,62075.0,94.76,94.96,94.57,94.65,62075.0
2020-05-13 15:40:00,94.66,95.2,94.66,95.14,134336.0,94.66,95.2,94.66,95.14,134336.0
2020-05-13 15:50:00,95.11,95.54,94.91,95.5,401911.0,95.11,95.54,94.91,95.5,401911.0
2020-05-14 09:30:00,93.19,93.87,92.72,92.76,276892.0,93.19,93.87,92.72,92.76,276892.0
2020-05-14 09:40:00,92.76,92.8,91.82,91.86,228589.0,92.76,92.8,91.82,91.86,228589.0
2020-05-14 09:50:00,91.89,92.01,91.03,91.32,248029.0,91.89,92.01,91.03,91.32,248029.0
2020-05-14 10:00:00,91.37,91.78,90.94,91.73,187085.0,91.37,91.78,90.94,91.73,187085.0
2020-05-14 10:10:00,91.7,92.25,91.7,92.0,90153.0,91.7,92.25,91.7,92.0,90153.0
2020-05-14 10:20:00,92.01,92.48,91.92,92.24,86141.0,92.01,92.48,91.92,92.24,86141.0
2020-05-14 10:30:00,92.18,93.06,92.18,93.01,81344.0,92.18,93.06,92.18,93.01,81344.0
2020-05-14 10:40:00,93.0,93.5,92.72,93.5,68349.0,93.0,93.5,92.72,93.5,68349.0
2020-05-14 10:50:00,93.51,93.92,93.33,93.83,89540.0,93.51,93.92,93.33,93.83,89540.0
2020-05-14 11:00:00,93.82,94.29,93.8,93.96,69238.0,93.82,94.29,93.8,93.96,69238.0
2020-05-14 11:10:00,93.99,94.36,93.76,94.14,54694.0,93.99,94.36,93.76,94.14,54694.0
2020-05-14 11:20:00,94.11,94.14,93.45,93.76,70732.0,94.11,94.14,93.45,93.76,70732.0
2020-05-14 11:30:00,93.75,94.03,93.34,93.39,72459.0,93.75,94.03,93.34,93.39,72459.0
2020-05-14 11:40:00,93.37,93.52,92.85,93.45,78159.0,93.37,93.52,92.85,93.45,78159.0
2020-05-14 11:50:00,93.4,94.1,93.39,93.78,181776.0,93.4,94.1,93.39,93.78,181776.0
2020-05-14 12:00:00,93.8,94.2,93.8,94.04,42980.0,93.8,94.2,93.8,94.04,42980.0
2020-05-14 12:10:00,94.0,94.57,94.0,94.48,43234.0,94.0,94.57,94.0,94.48,43234.0
2020-05-14 12:20:00,94.51,94.82,94.41,94.47,28778.0,94.51,94.82,94.41,94.47,28778.0
2020-05-14 12:30:00,94.45,94.8,94.45,94.71,28422.0,94.45,94.8,94.45,94.71,28422.0
2020-05-14 12:40:00,94.68,94.82,94.5,94.55,22358.0,94.68,94.82,94.5,94.55,22358.0
2020-05-14 12:50:00,94.56,95.3,94.48,95.24,33325.0,94.56,95.3,94.48,95.24,33325.0
2020-05-14 13:00:00,95.26,95.34,94.74,94.78,26233.0,95.26,95.34,94.74,94.78,26233.0
2020-05-14 13:10:00,94.78,95.05,94.7,95.05,15830.0,94.78,95.05,94.7,95.05,15830.0
2020-05-14 13:20:00,95.06,95.28,94.93,95.28,88826.0,95.06,95.28,94.93,95.28,88826.0
2020-05-14 13:30:00,95.28,95.47,94.88,94.96,22516.0,95.28,95.47,94.88,94.96,22516.0
2020-05-14 13:40:00,94.93,95.2,94.89,95.15,34198.0,94.93,95.2,94.89,95.15,34198.0
2020-05-14 13:50:00,95.12,95.13,94.7,94.7,18593.0,95.12,95.13,94.7,94.7,18593.0
2020-05-14 14:00:00,94.68,94.76,94.41,94.71,28534.0,94.68,94.76,94.41,94.71,28534.0
2020-05-14 14:10:00,94.73,94.96,94.71,94.91,26358.0,94.73,94.96,94.71,94.91,26358.0
2020-05-14 14:20:00,94.93,95.1,94.92,95.09,15665.0,94.93,95.1,94.92,95.09,15665.0
2020-05-14 14:30:00,95.09,95.14,94.77,94.8,20613.0,95.09,95.14,94.77,94.8,20613.0
2020-05-14 14:40:00,94.78,94.89,94.59,94.79,21283.0,94.78,94.89,94.59,94.79,21283.0
2020-05-14 14:50:00,94.83,95.2,94.76,95.09,31023.0,94.83,95.2,94.76,95.09,31023.0
2020-05-14 15:00:00,95.03,95.41,94.98,95.32,27385.0,95.03,95.41,94.98,95.32,27385.0
2020-05-14 15:10:00,95.31,95.31,95.06,95.15,33302.0,95.31,95.31,95.06,95.15,33302.0
2020-05-14 15:20:00,95.17,95.46,95.02,95.39,36677.0,95.17,95.46,95.02,95.39,36677.0
2020-05-14 15:30:00,95.45,95.52,95.2,95.34,45508.0,95.45,95.52,95.2,95.34,45508.0
2020-05-14 15:40:00,95.29,95.66,95.21,95.63,91653.0,95.29,95.66,95.21,95.63,91653.0
2020-05-14 15:50:00,95.66,96.17,95.61,96.01,273982.0,95.66,96.17,95.61,96.01,273982.0
2020-05-15 09:30:00,95.09,96.19,94.89,95.7,150576.0,95.09,96.19,94.89,95.7,150576.0
2020-05-15 09:40:00,95.8,96.65,95.69,96.55,75273.0,95.8,96.65,95.69,96.55,75273.0
2020-05-15 09:50:00,96.57,97.05,96.33,96.9,70993.0,96.57,97.05,96.33,96.9,70993.0
2020-05-15 10:00:00,96.95,97.01,96.48,96.75,61385.0,96.95,97.01,96.48,96.75,61385.0
2020-05-15 10:10:00,96.71,97.72,96.7,97.12,69634.0,96.71,97.72,96.7,97.12,69634.0
2020-05-15 10:20:00,97.09,97.65,97.07,97.62,45724.0,97.09,97.65,97.07,97.62,45724.0
2020-05-15 10:30:00,97.62,98.45,97.53,98.35,122434.0,97.62,98.45,97.53,98.35,122434.0
2020-05-15 10:40:00,98.36,98.47,98.05,98.17,63837.0,98.36,98.47,98.05,98.17,63837.0
2020-05-15 10:50:00,98.17,98.23,97.2,97.53,53412.0,98.17,98.23,97.2,97.53,53412.0
2020-05-15 11:00:00,97.52,97.52,97.14,97.26,41765.0,97.52,97.52,97.14,97.26,41765.0
2020-05-15 11:10:00,97.25,97.4,97.11,97.23,40625.0,97.25,97.4,97.11,97.23,40625.0
2020-05-15 11:20:00,97.23,97.48,96.99,96.99,35972.0,97.23,97.48,96.99,96.99,35972.0
2020-05-15 11:30:00,96.99,97.26,96.8,96.87,57531.0,96.99,97.26,96.8,96.87,57531.0
2020-05-15 11:40:00,96.9,96.93,96.52,96.53,47487.0,96.9,96.93,96.52,96.53,47487.0
2020-05-15 11:50:00,96.51,96.95,96.47,96.91,51564.0,96.51,96.95,96.47,96.91,51564.0
2020-05-15 12:00:00,96.9,97.28,96.84,97.27,45744.0,96.9,97.28,96.84,97.27,45744.0
2020-05-15 12:10:00,97.29,97.6,97.25,97.49,36665.0,97.29,97.6,97.25,97.49,36665.0
2020-05-15 12:20:00,97.54,97.93,97.54,97.82,38179.0,97.54,97.93,97.54,97.82,38179.0
2020-05-15 12:30:00,97.81,97.99,97.77,97.99,23662.0,97.81,97.99,97.77,97.99,23662.0
2020-05-15 12:40:00,97.98,98.3,97.92,98.24,48583.0,97.98,98.3,97.92,98.24,48583.0
2020-05-15 12:50:00,98.24,98.47,97.98,98.04,42803.0,98.24,98.47,97.98,98.04,42803.0
2020-05-15 13:00:00,98.06,98.4,98.04,98.32,38354.0,98.06,98.4,98.04,98.32,38354.0
2020-05-15 13:10:00,98.33,98.53,98.18,98.18,39052.0,98.33,98.53,98.18,98.18,39052.0
2020-05-15 13:20:00,98.16,98.44,98.16,98.3,19839.0,98.16,98.44,98.16,98.3,19839.0
2020-05-15 13:30:00,98.3,98.52,98.18,98.41,24836.0,98.3,98.52,98.18,98.41,24836.0
2020-05-15 13:40:00,98.45,98.57,98.28,98.32,24444.0,98.45,98.57,98.28,98.32,24444.0
2020-05-15 13:50:00,98.36,98.67,98.19,98.64,46496.0,98.36,98.67,98.19,98.64,46496.0
2020-05-15 14:00:00,98.61,99.09,98.6,99.03,69627.0,98.61,99.09,98.6,99.03,69627.0
2020-05-15 14:10:00,99.01,99.12,98.81,99.1,32805.0,99.01,99.12,98.81,99.1,32805.0
2020-05-15 14:20:00,99.11,99.56,99.11,99.51,55751.0,99.11,99.56,99.11,99.51,55751.0
2020-05-15 14:30:00,99.51,99.55,99.14,99.37,52048.0,99.51,99.55,99.14,99.37,52048.0
2020-05-15 14:40:00,99.38,99.73,99.31,99.55,77767.0,99.38,99.73,99.31,99.55,77767.0
2020-05-15 14:50:00,99.58,99.65,99.25,99.25,39018.0,99.58,99.65,99.25,99.25,39018.0
2020-05-15 15:00:00,99.3,99.74,99.26,99.74,50683.0,99.3,99.74,99.26,99.74,50683.0
2020-05-15 15:10:00,99.72,99.81,99.54,99.81,71933.0,99.72,99.81,99.54,99.81,71933.0
2020-05-15 15:20:00,99.78,100.0,99.72,99.77,91945.0,99.78,100.0,99.72,99.77,91945.0
2020-05-15 15:30:00,99.82,100.06,99.69,99.81,78168.0,99.82,100.06,99.69,99.81,78168.0
2020-05-15 15:40:00,99.8,100.04,99.62,100.04,82029.0,99.8,100.04,99.62,100.04,82029.0
2020-05-15 15:50:00,100.03,100.03,99.6,99.79,279598.0,100.03,100.03,99.6,99.79,279598.0
2020-05-18 09:30:00,101.83,104.71,101.51,104.08,444704.0,101.83,104.71,101.51,104.08,444704.0
2020-05-18 09:40:00,104.13,104.84,104.12,104.36,208455.0,104.13,104.84,104.12,104.36,208455.0
2020-05-18 09:50:00,104.42,104.8,103.37,104.8,229245.0,104.42,104.8,103.37,104.8,229245.0
2020-05-18 10:00:00,104.76,105.27,104.49,105.23,194811.0,104.76,105.27,104.49,105.23,194811.0
2020-05-18 10:10:00,105.21,105.5,104.77,105.45,143452.0,105.21,105.5,104.77,105.45,143452.0
2020-05-18 10:20:00,105.48,105.94,105.23,105.46,212540.0,105.48,105.94,105.23,105.46,212540.0
2020-05-18 10:30:00,105.43,106.42,105.31,106.42,191205.0,105.43,106.42,105.31,106.42,191205.0
2020-05-18 10:40:00,106.42,106.87,106.15,106.73,148091.0,106.42,106.87,106.15,106.73,148091.0
2020-05-18 10:50:00,106.72,107.92,106.72,107.91,236842.0,106.72,107.92,106.72,107.91,236842.0
2020-05-18 11:00:00,107.89,107.96,107.12,107.41,227959.0,107.89,107.96,107.12,107.41,227959.0
2020-05-18 11:10:00,107.44,107.99,107.33,107.79,153507.0,107.44,107.99,107.33,107.79,153507.0
2020-05-18 11:20:00,107.81,108.17,107.24,107.34,166795.0,107.81,108.17,107.24,107.34,166795.0
2020-05-18 11:30:00,107.34,107.36,106.73,106.91,125706.0,107.34,107.36,106.73,106.91,125706.0
2020-05-18 11:40:00,106.91,107.04,106.49,106.49,96932.0,106.91,107.04,106.49,106.49,96932.0
2020-05-18 11:50:00,106.5,106.52,106.12,106.3,363889.0,106.5,106.52,106.12,106.3,363889.0
2020-05-18 12:00:00,106.3,106.93,106.24,106.65,166363.0,106.3,106.93,106.24,106.65,166363.0
2020-05-18 12:10:00,106.61,106.61,105.74,105.74,116252.0,106.61,106.61,105.74,105.74,116252.0
2020-05-18 12:20:00,105.75,105.92,105.24,105.24,103007.0,105.75,105.92,105.24,105.24,103007.0
2020-05-18 12:30:00,105.23,105.98,105.12,105.86,101470.0,105.23,105.98,105.12,105.86,101470.0
2020-05-18 12:40:00,105.83,105.88,105.39,105.57,91210.0,105.83,105.88,105.39,105.57,91210.0
2020-05-18 12:50:00,105.62,105.77,105.52,105.72,96063.0,105.62,105.77,105.52,105.72,96063.0
2020-05-18 13:00:00,105.7,106.42,105.66,106.41,62432.0,105.7,106.42,105.66,106.41,62432.0
2020-05-18 13:10:00,106.42,106.73,106.3,106.73,86004.0,106.42,106.73,106.3,106.73,86004.0
2020-05-18 13:20:00,106.73,107.05,106.54,106.62,95434.0,106.73,107.05,106.54,106.62,95434.0
2020-05-18 13:30:00,106.61,106.69,106.29,106.62,75296.0,106.61,106.69,106.29,106.62,75296.0
2020-05-18 13:40:00,106.6,106.79,106.44,106.61,84475.0,106.6,106.79,106.44,106.61,84475.0
2020-05-18 13:50:00,106.61,106.88,106.5,106.84,53281.0,106.61,106.88,106.5,106.84,53281.0
2020-05-18 14:00:00,106.85,106.99,106.45,106.52,69597.0,106.85,106.99,106.45,106.52,69597.0
2020-05-18 14:10:00,106.51,106.57,106.03,106.16,124578.0,106.51,106.57,106.03,106.16,124578.0
2020-05-18 14:20:00,106.19,106.59,106.16,106.57,121655.0,106.19,106.59,106.16,106.57,121655.0
2020-05-18 14:30:00,106.57,106.7,106.23,106.34,100969.0,106.57,106.7,106.23,106.34,100969.0
2020-05-18 14:40:00,106.39,106.75,106.3,106.42,89121.0,106.39,106.75,106.3,106.42,89121.0
2020-05-18 14:50:00,106.4,106.91,106.38,106.83,75263.0,106.4,106.91,106.38,106.83,75263.0
2020-05-18 15:00:00,106.83,107.28,106.82,106.94,122318.0,106.83,107.28,106.82,106.94,122318.0
2020-05-18 15:10:00,106.93,107.0,106.66,106.95,136118.0,106.93,107.0,106.66,106.95,136118.0
2020-05-18 15:20:00,106.96,107.02,106.75,106.99,231295.0,106.96,107.02,106.75,106.99,231295.0
2020-05-18 15:30:00,107.01,107.79,106.99,107.58,224598.0,107.01,107.79,106.99,107.58,224598.0
2020-05-18 15:40:00,107.58,108.16,107.53,108.03,371648.0,107.58,108.16,107.53,108.03,371648.0
2020-05-18 15:50:00,108.03,108.08,107.52,107.59,628669.0,108.03,108.08,107.52,107.59,628669.0
2020-05-19 09:30:00,117.87,120.85,116.52,117.24,2606320.0,117.87,120.85,116.52,117.24,2606320.0
2020-05-19 09:40:00,117.24,117.35,115.27,116.04,1178925.0,117.24,117.35,115.27,116.04,1178925.0
2020-05-19 09:50:00,116.04,117.5,116.01,116.56,817944.0,116.04,117.5,116.01,116.56,817944.0
2020-05-19 10:00:00,116.51,117.29,116.05,116.1,493821.0,116.51,117.29,116.05,116.1,493821.0
2020-05-19 10:10:00,116.14,116.75,115.12,115.54,769699.0,116.14,116.75,115.12,115.54,769699.0
2020-05-19 10:20:00,115.55,116.14,115.15,115.39,476855.0,115.55,116.14,115.15,115.39,476855.0
2020-05-19 10:30:00,115.39,115.87,114.76,114.88,496359.0,115.39,115.87,114.76,114.88,496359.0
2020-05-19 10:40:00,114.84,115.65,114.57,114.7,430426.0,114.84,115.65,114.57,114.7,430426.0
2020-05-19 10:50:00,114.69,115.0,113.71,113.87,653479.0,114.69,115.0,113.71,113.87,653479.0
2020-05-19 11:00:00,113.84,113.97,112.58,112.59,694465.0,113.84,113.97,112.58,112.59,694465.0
2020-05-19 11:10:00,112.59,112.91,112.14,112.74,705148.0,112.59,112.91,112.14,112.74,705148.0
2020-05-19 11:20:00,112.74,113.87,112.63,113.75,547196.0,112.74,113.87,112.63,113.75,547196.0
2020-05-19 11:30:00,113.75,114.23,113.52,113.8,368362.0,113.75,114.23,113.52,113.8,368362.0
2020-05-19 11:40:00,113.81,114.04,113.16,113.89,266144.0,113.81,114.04,113.16,113.89,266144.0
2020-05-19 11:50:00,113.95,113.95,113.43,113.52,183779.0,113.95,113.95,113.43,113.52,183779.0
2020-05-19 12:00:00,113.53,113.75,113.01,113.01,177814.0,113.53,113.75,113.01,113.01,177814.0
2020-05-19 12:10:00,113.05,113.06,112.3,112.52,248331.0,113.05,113.06,112.3,112.52,248331.0
2020-05-19 12:20:00,112.52,112.71,112.13,112.52,236830.0,112.52,112.71,112.13,112.52,236830.0
2020-05-19 12:30:00,112.55,112.7,112.3,112.42,170372.0,112.55,112.7,112.3,112.42,170372.0
2020-05-19 12:40:00,112.39,113.58,112.3,113.53,185271.0,112.39,113.58,112.3,113.53,185271.0
2020-05-19 12:50:00,113.56,113.8,113.02,113.65,190540.0,113.56,113.8,113.02,113.65,190540.0
2020-05-19 13:00:00,113.69,113.72,113.05,113.25,129657.0,113.69,113.72,113.05,113.25,129657.0
2020-05-19 13:10:00,113.23,114.19,113.23,113.74,212089.0,113.23,114.19,113.23,113.74,212089.0
2020-05-19 13:20:00,113.74,114.12,113.43,114.12,136841.0,113.74,114.12,113.43,114.12,136841.0
2020-05-19 13:30:00,114.12,114.24,113.79,113.88,127744.0,114.12,114.24,113.79,113.88,127744.0
2020-05-19 13:40:00,113.85,113.96,113.74,113.86,100309.0,113.85,113.96,113.74,113.86,100309.0
2020-05-19 13:50:00,113.85,113.87,113.72,113.81,49895.0,113.85,113.87,113.72,113.81,49895.0
2020-05-19 14:00:00,113.76,113.83,113.17,113.31,140754.0,113.76,113.83,113.17,113.31,140754.0
2020-05-19 14:10:00,113.33,113.62,113.03,113.17,88697.0,113.33,113.62,113.03,113.17,88697.0
2020-05-19 14:20:00,113.2,113.24,112.71,112.71,64055.0,113.2,113.24,112.71,112.71,64055.0
2020-05-19 14:30:00,112.71,112.84,112.4,112.5,126257.0,112.71,112.84,112.4,112.5,126257.0
2020-05-19 14:40:00,112.5,112.58,112.24,112.37,95915.0,112.5,112.58,112.24,112.37,95915.0
2020-05-19 14:50:00,112.38,112.44,111.15,111.28,207308.0,112.38,112.44,111.15,111.28,207308.0
2020-05-19 15:00:00,111.26,111.5,110.73,110.73,368510.0,111.26,111.5,110.73,110.73,368510.0
2020-05-19 15:10:00,110.69,111.1,110.28,110.34,371711.0,110.69,111.1,110.28,110.34,371711.0
2020-05-19 15:20:00,110.34,110.6,109.43,110.04,540120.0,110.34,110.6,109.43,110.04,540120.0
2020-05-19 15:30:00,110.0,110.04,109.16,109.65,483675.0,110.0,110.04,109.16,109.65,483675.0
2020-05-19 15:40:00,109.64,110.47,109.46,110.05,409360.0,109.64,110.47,109.46,110.05,409360.0
2020-05-19 15:50:00,110.05,110.38,109.6,109.65,639575.0,110.05,110.38,109.6,109.65,639575.0
2020-05-20 09:30:00,110.5,111.61,109.92,111.53,553518.0,110.5,111.61,109.92,111.53,553518.0
2020-05-20 09:40:00,111.54,112.18,111.0,111.78,343619.0,111.54,112.18,111.0,111.78,343619.0
2020-05-20 09:50:00,111.75,112.65,111.66,112.46,200698.0,111.75,112.65,111.66,112.46,200698.0
2020-05-20 10:00:00,112.5,112.88,112.1,112.79,163020.0,112.5,112.88,112.1,112.79,163020.0
2020-05-20 10:10:00,112.76,113.06,112.43,112.75,175451.0,112.76,113.06,112.43,112.75,175451.0
2020-05-20 10:20:00,112.75,112.87,112.44,112.63,116306.0,112.75,112.87,112.44,112.63,116306.0
2020-05-20 10:30:00,112.66,113.46,112.56,113.45,222507.0,112.66,113.46,112.56,113.45,222507.0
2020-05-20 10:40:00,113.43,113.94,113.41,113.74,193831.0,113.43,113.94,113.41,113.74,193831.0
2020-05-20 10:50:00,113.74,114.16,113.69,114.14,196567.0,113.74,114.16,113.69,114.14,196567.0
2020-05-20 11:00:00,114.12,114.16,113.85,114.07,126820.0,114.12,114.16,113.85,114.07,126820.0
2020-05-20 11:10:00,114.09,114.17,113.9,114.1,131303.0,114.09,114.17,113.9,114.1,131303.0
2020-05-20 11:20:00,114.1,114.2,113.85,114.13,122735.0,114.1,114.2,113.85,114.13,122735.0
2020-05-20 11:30:00,114.13,114.13,113.41,113.54,127939.0,114.13,114.13,113.41,113.54,127939.0
2020-05-20 11:40:00,113.53,114.0,113.43,113.79,89287.0,113.53,114.0,113.43,113.79,89287.0
2020-05-20 11:50:00,113.79,114.05,113.15,113.17,115228.0,113.79,114.05,113.15,113.17,115228.0
2020-05-20 12:00:00,113.19,113.41,111.98,112.12,222683.0,113.19,113.41,111.98,112.12,222683.0
2020-05-20 12:10:00,112.1,112.73,109.96,110.46,843118.0,112.1,112.73,109.96,110.46,843118.0
2020-05-20 12:20:00,110.45,110.78,106.91,108.72,1348874.0,110.45,110.78,106.91,108.72,1348874.0
2020-05-20 12:30:00,108.76,109.72,107.3,107.31,537848.0,108.76,109.72,107.3,107.31,537848.0
2020-05-20 12:40:00,107.3,107.68,105.7,106.94,1153197.0,107.3,107.68,105.7,106.94,1153197.0
2020-05-20 12:50:00,106.92,108.47,106.87,107.9,509528.0,106.92,108.47,106.87,107.9,509528.0
2020-05-20 13:00:00,107.91,108.38,107.23,107.28,323435.0,107.91,108.38,107.23,107.28,323435.0
2020-05-20 13:10:00,107.34,107.86,106.75,107.0,336652.0,107.34,107.86,106.75,107.0,336652.0
2020-05-20 13:20:00,106.93,107.48,106.53,107.25,235318.0,106.93,107.48,106.53,107.25,235318.0
2020-05-20 13:30:00,107.29,107.8,106.87,107.36,217199.0,107.29,107.8,106.87,107.36,217199.0
2020-05-20 13:40:00,107.43,108.47,107.37,108.4,349398.0,107.43,108.47,107.37,108.4,349398.0
2020-05-20 13:50:00,108.45,108.72,107.71,107.9,236768.0,108.45,108.72,107.71,107.9,236768.0
2020-05-20 14:00:00,107.92,108.32,107.54,107.77,243184.0,107.92,108.32,107.54,107.77,243184.0
2020-05-20 14:10:00,107.78,108.14,107.56,107.85,124201.0,107.78,108.14,107.56,107.85,124201.0
2020-05-20 14:20:00,107.85,108.26,107.64,108.05,148659.0,107.85,108.26,107.64,108.05,148659.0
2020-05-20 14:30:00,108.05,108.4,107.93,108.13,98347.0,108.05,108.4,107.93,108.13,98347.0
2020-05-20 14:40:00,108.2,108.51,108.11,108.24,128281.0,108.2,108.51,108.11,108.24,128281.0
2020-05-20 14:50:00,108.24,108.4,107.6,107.73,162609.0,108.24,108.4,107.6,107.73,162609.0
2020-05-20 15:00:00,107.75,107.99,107.61,107.77,138329.0,107.75,107.99,107.61,107.77,138329.0
2020-05-20 15:10:00,107.77,107.96,107.27,107.36,193283.0,107.77,107.96,107.27,107.36,193283.0
2020-05-20 15:20:00,107.41,107.8,107.32,107.45,229215.0,107.41,107.8,107.32,107.45,229215.0
2020-05-20 15:30:00,107.45,107.98,107.03,107.96,305972.0,107.45,107.98,107.03,107.96,305972.0
2020-05-20 15:40:00,107.96,108.3,107.52,107.8,322388.0,107.96,108.3,107.52,107.8,322388.0
2020-05-20 15:50:00,107.84,108.82,107.84,108.54,693464.0,107.84,108.82,107.84,108.54,693464.0
2020-05-21 09:30:00,106.93,110.32,106.72,110.27,1060089.0,106.93,110.32,106.72,110.27,1060089.0
2020-05-21 09:40:00,110.31,111.53,109.31,109.54,582697.0,110.31,111.53,109.31,109.54,582697.0
2020-05-21 09:50:00,109.54,109.92,108.42,109.55,498581.0,109.54,109.92,108.42,109.55,498581.0
2020-05-21 10:00:00,109.57,110.91,109.48,110.91,353778.0,109.57,110.91,109.48,110.91,353778.0
2020-05-21 10:10:00,110.88,111.1,110.3,110.51,233727.0,110.88,111.1,110.3,110.51,233727.0
2020-05-21 10:20:00,110.49,110.72,109.88,109.94,169590.0,110.49,110.72,109.88,109.94,169590.0
2020-05-21 10:30:00,109.92,109.92,108.02,108.03,360234.0,109.92,109.92,108.02,108.03,360234.0
2020-05-21 10:40:00,108.03,109.37,107.98,108.7,237125.0,108.03,109.37,107.98,108.7,237125.0
2020-05-21 10:50:00,108.7,109.12,108.15,108.24,175515.0,108.7,109.12,108.15,108.24,175515.0
2020-05-21 11:00:00,108.2,108.2,107.45,107.5,254189.0,108.2,108.2,107.45,107.5,254189.0
2020-05-21 11:10:00,107.5,108.05,107.21,107.38,267257.0,107.5,108.05,107.21,107.38,267257.0
2020-05-21 11:20:00,107.46,108.09,107.23,107.85,172966.0,107.46,108.09,107.23,107.85,172966.0
2020-05-21 11:30:00,107.87,108.58,107.87,108.41,129359.0,107.87,108.58,107.87,108.41,129359.0
2020-05-21 11:40:00,108.41,108.75,108.04,108.45,158561.0,108.41,108.75,108.04,108.45,158561.0
2020-05-21 11:50:00,108.45,109.21,108.42,108.88,170876.0,108.45,109.21,108.42,108.88,170876.0
2020-05-21 12:00:00,108.89,109.16,108.85,108.91,158806.0,108.89,109.16,108.85,108.91,158806.0
2020-05-21 12:10:00,108.92,109.12,108.55,108.72,135082.0,108.92,109.12,108.55,108.72,135082.0
2020-05-21 12:20:00,108.75,109.32,108.57,108.96,111948.0,108.75,109.32,108.57,108.96,111948.0
2020-05-21 12:30:00,108.97,109.12,108.64,108.74,86921.0,108.97,109.12,108.64,108.74,86921.0
2020-05-21 12:40:00,108.7,109.55,108.7,109.35,315903.0,108.7,109.55,108.7,109.35,315903.0
2020-05-21 12:50:00,109.41,109.45,108.91,109.07,162059.0,109.41,109.45,108.91,109.07,162059.0
2020-05-21 13:00:00,109.07,109.99,108.91,109.84,138448.0,109.07,109.99,108.91,109.84,138448.0
2020-05-21 13:10:00,109.91,110.52,109.65,110.4,165152.0,109.91,110.52,109.65,110.4,165152.0
2020-05-21 13:20:00,110.39,110.69,110.17,110.69,122173.0,110.39,110.69,110.17,110.69,122173.0
2020-05-21 13:30:00,110.67,110.72,110.27,110.52,108835.0,110.67,110.72,110.27,110.52,108835.0
2020-05-21 13:40:00,110.5,110.79,110.14,110.76,129823.0,110.5,110.79,110.14,110.76,129823.0
2020-05-21 13:50:00,110.78,110.88,110.36,110.41,57993.0,110.78,110.88,110.36,110.41,57993.0
2020-05-21 14:00:00,110.37,110.74,110.3,110.48,45736.0,110.37,110.74,110.3,110.48,45736.0
2020-05-21 14:10:00,110.49,110.65,110.14,110.19,52643.0,110.49,110.65,110.14,110.19,52643.0
2020-05-21 14:20:00,110.23,110.68,110.23,110.64,53376.0,110.23,110.68,110.23,110.64,53376.0
2020-05-21 14:30:00,110.64,110.64,109.63,109.99,108971.0,110.64,110.64,109.63,109.99,108971.0
2020-05-21 14:40:00,110.03,110.15,109.77,109.92,74575.0,110.03,110.15,109.77,109.92,74575.0
2020-05-21 14:50:00,109.96,110.14,109.74,109.91,87207.0,109.96,110.14,109.74,109.91,87207.0
2020-05-21 15:00:00,109.91,110.27,109.91,110.16,83746.0,109.91,110.27,109.91,110.16,83746.0
2020-05-21 15:10:00,110.19,110.45,110.0,110.27,82380.0,110.19,110.45,110.0,110.27,82380.0
2020-05-21 15:20:00,110.25,110.3,110.04,110.2,65544.0,110.25,110.3,110.04,110.2,65544.0
2020-05-21 15:30:00,110.19,110.41,109.91,110.05,121282.0,110.19,110.41,109.91,110.05,121282.0
2020-05-21 15:40:00,110.05,110.28,109.96,110.19,97621.0,110.05,110.28,109.96,110.19,97621.0
2020-05-21 15:50:00,110.3,110.31,109.78,110.03,263560.0,110.3,110.31,109.78,110.03,263560.0
2020-05-22 09:30:00,106.21,107.81,104.27,104.35,668026.0,106.21,107.81,104.27,104.35,668026.0
2020-05-22 09:40:00,104.28,104.93,103.21,103.9,386714.0,104.28,104.93,103.21,103.9,386714.0
2020-05-22 09:50:00,103.88,104.47,103.62,104.34,248243.0,103.88,104.47,103.62,104.34,248243.0
2020-05-22 10:00:00,104.3,104.41,103.76,103.96,228487.0,104.3,104.41,103.76,103.96,228487.0
2020-05-22 10:10:00,103.93,104.04,102.74,102.96,246005.0,103.93,104.04,102.74,102.96,246005.0
2020-05-22 10:20:00,102.98,103.36,102.86,103.22,206830.0,102.98,103.36,102.86,103.22,206830.0
2020-05-22 10:30:00,103.24,103.28,102.95,103.16,152539.0,103.24,103.28,102.95,103.16,152539.0
2020-05-22 10:40:00,103.17,103.45,102.95,102.99,196910.0,103.17,103.45,102.95,102.99,196910.0
2020-05-22 10:50:00,102.97,103.41,102.94,103.29,130204.0,102.97,103.41,102.94,103.29,130204.0
2020-05-22 11:00:00,103.28,103.66,103.11,103.63,104959.0,103.28,103.66,103.11,103.63,104959.0
2020-05-22 11:10:00,103.61,104.22,103.47,104.1,174967.0,103.61,104.22,103.47,104.1,174967.0
2020-05-22 11:20:00,104.09,104.5,103.72,104.48,150415.0,104.09,104.5,103.72,104.48,150415.0
2020-05-22 11:30:00,104.48,104.73,104.2,104.47,128859.0,104.48,104.73,104.2,104.47,128859.0
2020-05-22 11:40:00,104.52,104.74,104.3,104.66,101967.0,104.52,104.74,104.3,104.66,101967.0
2020-05-22 11:50:00,104.68,104.7,104.16,104.16,136066.0,104.68,104.7,104.16,104.16,136066.0
2020-05-22 12:00:00,104.16,104.23,103.48,103.89,152424.0,104.16,104.23,103.48,103.89,152424.0
2020-05-22 12:10:00,103.89,104.28,103.89,104.19,84656.0,103.89,104.28,103.89,104.19,84656.0
2020-05-22 12:20:00,104.19,104.61,103.88,104.58,101730.0,104.19,104.61,103.88,104.58,101730.0
2020-05-22 12:30:00,104.53,104.56,104.03,104.36,85160.0,104.53,104.56,104.03,104.36,85160.0
2020-05-22 12:40:00,104.36,104.78,104.25,104.58,81054.0,104.36,104.78,104.25,104.58,81054.0
2020-05-22 12:50:00,104.58,104.99,104.44,104.55,118946.0,104.58,104.99,104.44,104.55,118946.0
2020-05-22 13:00:00,104.57,104.87,104.48,104.5,80137.0,104.57,104.87,104.48,104.5,80137.0
2020-05-22 13:10:00,104.5,104.68,104.17,104.66,99627.0,104.5,104.68,104.17,104.66,99627.0
2020-05-22 13:20:00,104.66,104.92,104.43,104.59,68845.0,104.66,104.92,104.43,104.59,68845.0
2020-05-22 13:30:00,104.59,104.8,104.45,104.65,49809.0,104.59,104.8,104.45,104.65,49809.0
2020-05-22 13:40:00,104.66,104.71,104.38,104.49,71461.0,104.66,104.71,104.38,104.49,71461.0
2020-05-22 13:50:00,104.49,104.6,103.81,103.92,178400.0,104.49,104.6,103.81,103.92,178400.0
2020-05-22 14:00:00,103.94,103.99,103.48,103.86,114550.0,103.94,103.99,103.48,103.86,114550.0
2020-05-22 14:10:00,103.85,103.95,103.34,103.4,101068.0,103.85,103.95,103.34,103.4,101068.0
2020-05-22 14:20:00,103.42,103.66,103.26,103.47,126733.0,103.42,103.66,103.26,103.47,126733.0
2020-05-22 14:30:00,103.49,103.93,103.33,103.92,86985.0,103.49,103.93,103.33,103.92,86985.0
2020-05-22 14:40:00,103.92,104.4,103.8,104.4,89398.0,103.92,104.4,103.8,104.4,89398.0
2020-05-22 14:50:00,104.42,104.72,104.05,104.72,121995.0,104.42,104.72,104.05,104.72,121995.0
2020-05-22 15:00:00,104.7,104.9,104.37,104.54,112357.0,104.7,104.9,104.37,104.54,112357.0
2020-05-22 15:10:00,104.58,104.88,104.54,104.83,109970.0,104.58,104.88,104.54,104.83,109970.0
2020-05-22 15:20:00,104.83,104.85,104.34,104.59,119852.0,104.83,104.85,104.34,104.59,119852.0
2020-05-22 15:30:00,104.6,104.71,104.28,104.44,138266.0,104.6,104.71,104.28,104.44,138266.0
2020-05-22 15:40:00,104.44,104.57,104.12,104.12,178201.0,104.44,104.57,104.12,104.12,178201.0
2020-05-22 15:50:00,104.12,104.15,103.0,103.31,573127.0,104.12,104.15,103.0,103.31,573127.0
2020-05-26 09:30:00,106.0,106.94,105.33,106.93,348064.0,106.0,106.94,105.33,106.93,348064.0
2020-05-26 09:40:00,106.9,107.66,106.64,107.14,177738.0,106.9,107.66,106.64,107.14,177738.0
2020-05-26 09:50:00,107.12,107.14,106.37,106.42,136514.0,107.12,107.14,106.37,106.42,136514.0
2020-05-26 10:00:00,106.41,107.46,106.28,106.61,105362.0,106.41,107.46,106.28,106.61,105362.0
2020-05-26 10:10:00,106.65,106.89,106.44,106.73,51633.0,106.65,106.89,106.44,106.73,51633.0
2020-05-26 10:20:00,106.75,106.78,106.32,106.63,58030.0,106.75,106.78,106.32,106.63,58030.0
2020-05-26 10:30:00,106.69,106.72,106.18,106.27,129884.0,106.69,106.72,106.18,106.27,129884.0
2020-05-26 10:40:00,106.28,106.67,106.14,106.59,66838.0,106.28,106.67,106.14,106.59,66838.0
2020-05-26 10:50:00,106.55,106.95,106.52,106.67,63343.0,106.55,106.95,106.52,106.67,63343.0
2020-05-26 11:00:00,106.67,106.81,106.21,106.36,75617.0,106.67,106.81,106.21,106.36,75617.0
2020-05-26 11:10:00,106.29,106.45,105.74,105.81,57057.0,106.29,106.45,105.74,105.81,57057.0
2020-05-26 11:20:00,105.75,105.82,105.4,105.78,100518.0,105.75,105.82,105.4,105.78,100518.0
2020-05-26 11:30:00,105.78,106.86,105.75,106.83,151738.0,105.78,106.86,105.75,106.83,151738.0
2020-05-26 11:40:00,106.81,107.09,106.54,106.96,132747.0,106.81,107.09,106.54,106.96,132747.0
2020-05-26 11:50:00,106.95,107.33,106.8,107.18,96226.0,106.95,107.33,106.8,107.18,96226.0
2020-05-26 12:00:00,107.19,107.54,107.03,107.45,72363.0,107.19,107.54,107.03,107.45,72363.0
2020-05-26 12:10:00,107.49,108.04,107.49,107.91,96407.0,107.49,108.04,107.49,107.91,96407.0
2020-05-26 12:20:00,107.91,108.04,107.55,107.86,94369.0,107.91,108.04,107.55,107.86,94369.0
2020-05-26 12:30:00,107.91,108.47,107.91,108.36,75815.0,107.91,108.47,107.91,108.36,75815.0
2020-05-26 12:40:00,108.33,108.71,108.22,108.41,93888.0,108.33,108.71,108.22,108.41,93888.0
2020-05-26 12:50:00,108.54,108.64,108.27,108.46,101567.0,108.54,108.64,108.27,108.46,101567.0
2020-05-26 13:00:00,108.5,108.83,108.39,108.8,71597.0,108.5,108.83,108.39,108.8,71597.0
2020-05-26 13:10:00,108.8,109.0,108.7,108.83,59413.0,108.8,109.0,108.7,108.83,59413.0
2020-05-26 13:20:00,108.83,109.06,108.8,108.93,53118.0,108.83,109.06,108.8,108.93,53118.0
2020-05-26 13:30:00,108.93,109.08,108.75,109.08,54809.0,108.93,109.08,108.75,109.08,54809.0
2020-05-26 13:40:00,109.05,109.05,108.74,108.93,49765.0,109.05,109.05,108.74,108.93,49765.0
2020-05-26 13:50:00,108.93,109.02,108.73,108.96,41868.0,108.93,109.02,108.73,108.96,41868.0
2020-05-26 14:00:00,108.96,109.03,108.55,108.63,56142.0,108.96,109.03,108.55,108.63,56142.0
2020-05-26 14:10:00,108.63,108.96,108.57,108.72,58030.0,108.63,108.96,108.57,108.72,58030.0
2020-05-26 14:20:00,108.76,108.97,108.73,108.73,68300.0,108.76,108.97,108.73,108.73,68300.0
2020-05-26 14:30:00,108.73,108.75,108.51,108.64,71388.0,108.73,108.75,108.51,108.64,71388.0
2020-05-26 14:40:00,108.67,108.71,108.33,108.58,72722.0,108.67,108.71,108.33,108.58,72722.0
2020-05-26 14:50:00,108.63,108.99,108.59,108.88,69263.0,108.63,108.99,108.59,108.88,69263.0
2020-05-26 15:00:00,108.82,109.05,108.5,108.82,89945.0,108.82,109.05,108.5,108.82,89945.0
2020-05-26 15:10:00,108.83,109.0,108.78,108.92,55536.0,108.83,109.0,108.78,108.92,55536.0
2020-05-26 15:20:00,108.93,109.19,108.89,109.06,112110.0,108.93,109.19,108.89,109.06,112110.0
2020-05-26 15:30:00,109.08,109.23,108.76,108.99,116998.0,109.08,109.23,108.76,108.99,116998.0
2020-05-26 15:40:00,108.99,109.04,108.35,108.45,321337.0,108.99,109.04,108.35,108.45,321337.0
2020-05-26 15:50:00,108.46,108.87,107.81,108.42,472723.0,108.46,108.87,107.81,108.42,472723.0
2020-05-27 09:30:00,107.8,108.74,106.43,106.44,215490.0,107.8,108.74,106.43,106.44,215490.0
2020-05-27 09:40:00,106.48,106.9,106.21,106.44,68943.0,106.48,106.9,106.21,106.44,68943.0
2020-05-27 09:50:00,106.47,107.74,106.42,107.47,151412.0,106.47,107.74,106.42,107.47,151412.0
2020-05-27 10:00:00,107.49,107.55,106.71,107.22,97299.0,107.49,107.55,106.71,107.22,97299.0
2020-05-27 10:10:00,107.22,108.15,107.22,108.15,102811.0,107.22,108.15,107.22,108.15,102811.0
2020-05-27 10:20:00,108.19,108.23,107.5,107.63,70967.0,108.19,108.23,107.5,107.63,70967.0
2020-05-27 10:30:00,107.68,107.78,106.82,106.82,89972.0,107.68,107.78,106.82,106.82,89972.0
2020-05-27 10:40:00,106.83,106.83,106.01,106.03,102844.0,106.83,106.83,106.01,106.03,102844.0
2020-05-27 10:50:00,106.05,107.14,106.05,107.12,96026.0,106.05,107.14,106.05,107.12,96026.0
2020-05-27 11:00:00,107.05,107.72,106.85,107.57,110481.0,107.05,107.72,106.85,107.57,110481.0
2020-05-27 11:10:00,107.54,107.77,107.14,107.66,146675.0,107.54,107.77,107.14,107.66,146675.0
2020-05-27 11:20:00,107.66,108.0,107.27,107.96,93916.0,107.66,108.0,107.27,107.96,93916.0
2020-05-27 11:30:00,107.96,108.43,107.58,107.75,102632.0,107.96,108.43,107.58,107.75,102632.0
2020-05-27 11:40:00,107.75,108.2,107.4,108.2,67014.0,107.75,108.2,107.4,108.2,67014.0
2020-05-27 11:50:00,108.2,108.28,107.87,108.01,57566.0,108.2,108.28,107.87,108.01,57566.0
2020-05-27 12:00:00,108.04,108.2,107.8,107.82,67509.0,108.04,108.2,107.8,107.82,67509.0
2020-05-27 12:10:00,107.84,107.9,107.62,107.85,57074.0,107.84,107.9,107.62,107.85,57074.0
2020-05-27 12:20:00,107.87,108.09,107.66,107.66,49053.0,107.87,108.09,107.66,107.66,49053.0
2020-05-27 12:30:00,107.72,108.02,107.6,107.92,41570.0,107.72,108.02,107.6,107.92,41570.0
2020-05-27 12:40:00,107.91,108.22,107.83,108.21,56980.0,107.91,108.22,107.83,108.21,56980.0
2020-05-27 12:50:00,108.23,108.34,108.08,108.11,52599.0,108.23,108.34,108.08,108.11,52599.0
2020-05-27 13:00:00,108.15,108.15,107.71,107.9,55543.0,108.15,108.15,107.71,107.9,55543.0
2020-05-27 13:10:00,107.91,108.12,107.79,108.09,38389.0,107.91,108.12,107.79,108.09,38389.0
2020-05-27 13:20:00,108.12,108.3,108.02,108.29,33781.0,108.12,108.3,108.02,108.29,33781.0
2020-05-27 13:30:00,108.31,108.49,108.02,108.49,50646.0,108.31,108.49,108.02,108.49,50646.0
2020-05-27 13:40:00,108.5,108.65,108.09,108.63,76532.0,108.5,108.65,108.09,108.63,76532.0
2020-05-27 13:50:00,108.6,108.62,108.3,108.48,31517.0,108.6,108.62,108.3,108.48,31517.0
2020-05-27 14:00:00,108.5,108.84,108.5,108.74,41092.0,108.5,108.84,108.5,108.74,41092.0
2020-05-27 14:10:00,108.76,108.88,108.71,108.76,38732.0,108.76,108.88,108.71,108.76,38732.0
2020-05-27 14:20:00,108.74,108.86,108.52,108.62,40367.0,108.74,108.86,108.52,108.62,40367.0
2020-05-27 14:30:00,108.62,108.62,108.3,108.61,36155.0,108.62,108.62,108.3,108.61,36155.0
2020-05-27 14:40:00,108.6,108.64,108.16,108.28,62263.0,108.6,108.64,108.16,108.28,62263.0
2020-05-27 14:50:00,108.29,108.65,108.26,108.58,43364.0,108.29,108.65,108.26,108.58,43364.0
2020-05-27 15:00:00,108.58,108.58,108.3,108.46,42930.0,108.58,108.58,108.3,108.46,42930.0
2020-05-27 15:10:00,108.44,108.53,108.25,108.26,46926.0,108.44,108.53,108.25,108.26,46926.0
2020-05-27 15:20:00,108.29,108.48,108.22,108.48,54337.0,108.29,108.48,108.22,108.48,54337.0
2020-05-27 15:30:00,108.48,108.48,108.17,108.42,59063.0,108.48,108.48,108.17,108.42,59063.0
2020-05-27 15:40:00,108.4,108.52,108.04,108.09,96017.0,108.4,108.52,108.04,108.09,96017.0
2020-05-27 15:50:00,108.11,108.39,108.1,108.21,203557.0,108.11,108.39,108.1,108.21,203557.0
2020-05-28 09:30:00,106.46,107.28,104.85,105.07,277995.0,106.46,107.28,104.85,105.07,277995.0
2020-05-28 09:40:00,105.1,106.19,105.03,106.05,149313.0,105.1,106.19,105.03,106.05,149313.0
2020-05-28 09:50:00,106.06,107.13,106.04,106.83,74181.0,106.06,107.13,106.04,106.83,74181.0
2020-05-28 10:00:00,106.78,106.92,106.53,106.64,62375.0,106.78,106.92,106.53,106.64,62375.0
2020-05-28 10:10:00,106.65,106.84,106.2,106.44,105225.0,106.65,106.84,106.2,106.44,105225.0
2020-05-28 10:20:00,106.45,106.97,106.41,106.66,52243.0,106.45,106.97,106.41,106.66,52243.0
2020-05-28 10:30:00,106.75,107.11,106.75,106.88,35946.0,106.75,107.11,106.75,106.88,35946.0
2020-05-28 10:40:00,107.01,107.12,106.86,106.89,42047.0,107.01,107.12,106.86,106.89,42047.0
2020-05-28 10:50:00,106.89,106.99,106.57,106.62,46587.0,106.89,106.99,106.57,106.62,46587.0
2020-05-28 11:00:00,106.66,107.02,106.49,106.85,47095.0,106.66,107.02,106.49,106.85,47095.0
2020-05-28 11:10:00,106.85,107.12,106.81,107.04,34909.0,106.85,107.12,106.81,107.04,34909.0
2020-05-28 11:20:00,107.03,107.08,106.83,107.03,32655.0,107.03,107.08,106.83,107.03,32655.0
2020-05-28 11:30:00,107.04,107.07,106.91,107.0,30495.0,107.04,107.07,106.91,107.0,30495.0
2020-05-28 11:40:00,107.01,107.46,106.92,107.41,49821.0,107.01,107.46,106.92,107.41,49821.0
2020-05-28 11:50:00,107.41,107.47,107.24,107.46,17425.0,107.41,107.47,107.24,107.46,17425.0
2020-05-28 12:00:00,107.46,107.58,107.14,107.25,25943.0,107.46,107.58,107.14,107.25,25943.0
2020-05-28 12:10:00,107.22,107.33,107.07,107.09,21906.0,107.22,107.33,107.07,107.09,21906.0
2020-05-28 12:20:00,107.1,107.36,107.08,107.21,18481.0,107.1,107.36,107.08,107.21,18481.0
2020-05-28 12:30:00,107.2,107.5,107.17,107.48,17390.0,107.2,107.5,107.17,107.48,17390.0
2020-05-28 12:40:00,107.47,107.53,107.27,107.4,23225.0,107.47,107.53,107.27,107.4,23225.0
2020-05-28 12:50:00,107.44,107.46,107.28,107.35,17084.0,107.44,107.46,107.28,107.35,17084.0
2020-05-28 13:00:00,107.36,107.67,107.28,107.55,70897.0,107.36,107.67,107.28,107.55,70897.0
2020-05-28 13:10:00,107.53,107.55,107.06,107.2,39883.0,107.53,107.55,107.06,107.2,39883.0
2020-05-28 13:20:00,107.17,107.18,106.85,106.98,29939.0,107.17,107.18,106.85,106.98,29939.0
2020-05-28 13:30:00,106.98,107.07,106.56,106.81,70685.0,106.98,107.07,106.56,106.81,70685.0
2020-05-28 13:40:00,106.76,107.04,106.76,106.99,34159.0,106.76,107.04,106.76,106.99,34159.0
2020-05-28 13:50:00,106.94,107.0,106.78,106.94,33955.0,106.94,107.0,106.78,106.94,33955.0
2020-05-28 14:00:00,106.99,107.02,106.91,106.95,16863.0,106.99,107.02,106.91,106.95,16863.0
2020-05-28 14:10:00,106.95,107.18,106.94,107.11,21854.0,106.95,107.18,106.94,107.11,21854.0
2020-05-28 14:20:00,107.1,107.28,106.97,107.03,28348.0,107.1,107.28,106.97,107.03,28348.0
2020-05-28 14:30:00,107.03,107.06,106.86,106.92,41885.0,107.03,107.06,106.86,106.92,41885.0
2020-05-28 14:40:00,106.92,107.07,106.91,107.06,44132.0,106.92,107.07,106.91,107.06,44132.0
2020-05-28 14:50:00,107.07,107.12,106.94,107.12,17922.0,107.07,107.12,106.94,107.12,17922.0
2020-05-28 15:00:00,107.12,107.17,106.95,106.96,15641.0,107.12,107.17,106.95,106.96,15641.0
2020-05-28 15:10:00,106.94,107.08,106.44,106.61,69001.0,106.94,107.08,106.44,106.61,69001.0
2020-05-28 15:20:00,106.65,107.05,106.53,106.83,112340.0,106.65,107.05,106.53,106.83,112340.0
2020-05-28 15:30:00,106.83,107.07,106.67,107.01,166229.0,106.83,107.07,106.67,107.01,166229.0
2020-05-28 15:40:00,107.01,107.05,106.08,106.08,190591.0,107.01,107.05,106.08,106.08,190591.0
2020-05-28 15:50:00,106.08,106.4,105.92,106.32,232493.0,106.08,106.4,105.92,106.32,232493.0
2020-05-29 09:30:00,105.98,106.22,105.38,105.66,251520.0,105.98,106.22,105.38,105.66,251520.0
2020-05-29 09:40:00,105.52,105.54,104.45,104.79,178400.0,105.52,105.54,104.45,104.79,178400.0
2020-05-29 09:50:00,104.78,104.82,103.85,104.05,143340.0,104.78,104.82,103.85,104.05,143340.0
2020-05-29 10:00:00,104.07,104.1,103.44,103.74,127425.0,104.07,104.1,103.44,103.74,127425.0
2020-05-29 10:10:00,103.77,104.13,103.42,103.78,105626.0,103.77,104.13,103.42,103.78,105626.0
2020-05-29 10:20:00,103.77,104.0,103.6,104.0,93554.0,103.77,104.0,103.6,104.0,93554.0
2020-05-29 10:30:00,104.0,104.1,103.52,103.83,77005.0,104.0,104.1,103.52,103.83,77005.0
2020-05-29 10:40:00,103.83,103.87,103.45,103.59,96293.0,103.83,103.87,103.45,103.59,96293.0
2020-05-29 10:50:00,103.59,103.74,103.12,103.31,114705.0,103.59,103.74,103.12,103.31,114705.0
2020-05-29 11:00:00,103.31,103.48,102.85,103.09,133877.0,103.31,103.48,102.85,103.09,133877.0
2020-05-29 11:10:00,103.09,103.75,103.09,103.69,67610.0,103.09,103.75,103.09,103.69,67610.0
2020-05-29 11:20:00,103.66,103.77,103.51,103.62,50718.0,103.66,103.77,103.51,103.62,50718.0
2020-05-29 11:30:00,103.58,103.86,103.52,103.71,57554.0,103.58,103.86,103.52,103.71,57554.0
2020-05-29 11:40:00,103.71,103.89,103.53,103.87,45896.0,103.71,103.89,103.53,103.87,45896.0
2020-05-29 11:50:00,103.88,103.96,103.58,103.58,43497.0,103.88,103.96,103.58,103.58,43497.0
2020-05-29 12:00:00,103.57,103.62,103.26,103.32,54159.0,103.57,103.62,103.26,103.32,54159.0
2020-05-29 12:10:00,103.34,103.46,102.95,103.03,53422.0,103.34,103.46,102.95,103.03,53422.0
2020-05-29 12:20:00,103.07,103.25,102.95,103.25,49539.0,103.07,103.25,102.95,103.25,49539.0
2020-05-29 12:30:00,103.22,103.22,102.99,103.1,36218.0,103.22,103.22,102.99,103.1,36218.0
2020-05-29 12:40:00,103.13,103.23,102.66,102.97,80834.0,103.13,103.23,102.66,102.97,80834.0
2020-05-29 12:50:00,102.98,103.78,102.6,103.62,184374.0,102.98,103.78,102.6,103.62,184374.0
2020-05-29 13:00:00,103.65,103.75,102.8,102.81,108467.0,103.65,103.75,102.8,102.81,108467.0
2020-05-29 13:10:00,102.82,103.27,102.79,103.09,93175.0,102.82,103.27,102.79,103.09,93175.0
2020-05-29 13:20:00,103.1,103.51,103.08,103.51,45594.0,103.1,103.51,103.08,103.51,45594.0
2020-05-29 13:30:00,103.52,103.59,103.25,103.45,48966.0,103.52,103.59,103.25,103.45,48966.0
2020-05-29 13:40:00,103.41,103.64,103.4,103.51,36279.0,103.41,103.64,103.4,103.51,36279.0
2020-05-29 13:50:00,103.49,103.94,103.48,103.85,42662.0,103.49,103.94,103.48,103.85,42662.0
2020-05-29 14:00:00,103.85,104.36,103.41,104.35,78810.0,103.85,104.36,103.41,104.35,78810.0
2020-05-29 14:10:00,104.37,104.5,104.03,104.47,123089.0,104.37,104.5,104.03,104.47,123089.0
2020-05-29 14:20:00,104.46,104.58,104.1,104.49,110854.0,104.46,104.58,104.1,104.49,110854.0
2020-05-29 14:30:00,104.49,104.6,104.06,104.12,88939.0,104.49,104.6,104.06,104.12,88939.0
2020-05-29 14:40:00,104.13,104.23,103.76,103.77,78912.0,104.13,104.23,103.76,103.77,78912.0
2020-05-29 14:50:00,103.77,104.9,103.07,104.9,218101.0,103.77,104.9,103.07,104.9,218101.0
2020-05-29 15:00:00,104.91,105.76,104.78,105.7,304779.0,104.91,105.76,104.78,105.7,304779.0
2020-05-29 15:10:00,105.72,105.85,104.95,105.27,186744.0,105.72,105.85,104.95,105.27,186744.0
2020-05-29 15:20:00,105.29,105.46,105.14,105.35,75342.0,105.29,105.46,105.14,105.35,75342.0
2020-05-29 15:30:00,105.35,105.71,105.07,105.13,132716.0,105.35,105.71,105.07,105.13,132716.0
2020-05-29 15:40:00,105.12,105.42,105.05,105.1,137317.0,105.12,105.42,105.05,105.1,137317.0
2020-05-29 15:50:00,105.11,106.69,105.11,106.59,661658.0,105.11,106.69,105.11,106.59,661658.0
2020-06-01 09:30:00,106.02,108.48,105.31,107.4,347927.0,106.02,108.48,105.31,107.4,347927.0
2020-06-01 09:40:00,107.34,107.83,106.83,107.56,146854.0,107.34,107.83,106.83,107.56,146854.0
2020-06-01 09:50:00,107.5,107.66,106.11,106.13,82547.0,107.5,107.66,106.11,106.13,82547.0
2020-06-01 10:00:00,106.2,106.59,105.63,106.59,108809.0,106.2,106.59,105.63,106.59,108809.0
2020-06-01 10:10:00,106.59,106.74,106.03,106.05,63459.0,106.59,106.74,106.03,106.05,63459.0
2020-06-01 10:20:00,106.01,106.83,105.94,106.75,86830.0,106.01,106.83,105.94,106.75,86830.0
2020-06-01 10:30:00,106.75,107.16,106.74,106.89,77317.0,106.75,107.16,106.74,106.89,77317.0
2020-06-01 10:40:00,106.85,106.86,106.45,106.63,48217.0,106.85,106.86,106.45,106.63,48217.0
2020-06-01 10:50:00,106.64,106.97,106.5,106.75,42433.0,106.64,106.97,106.5,106.75,42433.0
2020-06-01 11:00:00,106.77,106.78,106.47,106.68,51343.0,106.77,106.78,106.47,106.68,51343.0
2020-06-01 11:10:00,106.68,106.99,106.62,106.84,107724.0,106.68,106.99,106.62,106.84,107724.0
2020-06-01 11:20:00,106.88,106.88,106.62,106.68,173941.0,106.88,106.88,106.62,106.68,173941.0
2020-06-01 11:30:00,106.7,106.76,106.63,106.68,43871.0,106.7,106.76,106.63,106.68,43871.0
2020-06-01 11:40:00,106.68,106.79,106.65,106.76,57587.0,106.68,106.79,106.65,106.76,57587.0
2020-06-01 11:50:00,106.75,106.82,106.44,106.82,87399.0,106.75,106.82,106.44,106.82,87399.0
2020-06-01 12:00:00,106.86,107.36,106.83,107.08,44660.0,106.86,107.36,106.83,107.08,44660.0
2020-06-01 12:10:00,107.04,107.12,106.9,107.04,26828.0,107.04,107.12,106.9,107.04,26828.0
2020-06-01 12:20:00,107.04,107.23,106.96,107.16,22652.0,107.04,107.23,106.96,107.16,22652.0
2020-06-01 12:30:00,107.14,107.44,107.1,107.25,30019.0,107.14,107.44,107.1,107.25,30019.0
2020-06-01 12:40:00,107.23,107.43,107.19,107.29,24355.0,107.23,107.43,107.19,107.29,24355.0
2020-06-01 12:50:00,107.3,107.59,107.29,107.5,35474.0,107.3,107.59,107.29,107.5,35474.0
2020-06-01 13:00:00,107.55,107.56,107.37,107.47,41991.0,107.55,107.56,107.37,107.47,41991.0
2020-06-01 13:10:00,107.49,107.68,107.46,107.6,27314.0,107.49,107.68,107.46,107.6,27314.0
2020-06-01 13:20:00,107.61,108.07,107.6,108.06,62716.0,107.61,108.07,107.6,108.06,62716.0
2020-06-01 13:30:00,108.07,108.07,107.83,108.01,99962.0,108.07,108.07,107.83,108.01,99962.0
2020-06-01 13:40:00,108.02,108.28,107.85,107.86,66835.0,108.02,108.28,107.85,107.86,66835.0
2020-06-01 13:50:00,107.88,107.97,107.7,107.78,25028.0,107.88,107.97,107.7,107.78,25028.0
2020-06-01 14:00:00,107.84,107.87,107.64,107.75,23741.0,107.84,107.87,107.64,107.75,23741.0
2020-06-01 14:10:00,107.75,107.94,107.61,107.87,46405.0,107.75,107.94,107.61,107.87,46405.0
2020-06-01 14:20:00,107.85,107.88,107.55,107.72,31180.0,107.85,107.88,107.55,107.72,31180.0
2020-06-01 14:30:00,107.75,107.94,107.57,107.86,40011.0,107.75,107.94,107.57,107.86,40011.0
2020-06-01 14:40:00,107.87,108.0,107.61,107.92,33613.0,107.87,108.0,107.61,107.92,33613.0
2020-06-01 14:50:00,107.87,107.9,107.56,107.56,25126.0,107.87,107.9,107.56,107.56,25126.0
2020-06-01 15:00:00,107.57,107.6,107.31,107.46,37773.0,107.57,107.6,107.31,107.46,37773.0
2020-06-01 15:10:00,107.49,107.55,107.35,107.44,27373.0,107.49,107.55,107.35,107.44,27373.0
2020-06-01 15:20:00,107.45,107.45,107.2,107.26,36277.0,107.45,107.45,107.2,107.26,36277.0
2020-06-01 15:30:00,107.27,107.36,107.03,107.17,78839.0,107.27,107.36,107.03,107.17,78839.0
2020-06-01 15:40:00,107.17,107.24,106.95,107.15,79433.0,107.17,107.24,106.95,107.15,79433.0
2020-06-01 15:50:00,107.12,107.23,107.0,107.1,192403.0,107.12,107.23,107.0,107.1,192403.0
2020-06-02 09:30:00,107.77,108.65,107.21,107.98,177399.0,107.77,108.65,107.21,107.98,177399.0
2020-06-02 09:40:00,107.97,108.11,107.65,107.86,54198.0,107.97,108.11,107.65,107.86,54198.0
2020-06-02 09:50:00,107.88,107.99,107.38,107.83,117849.0,107.88,107.99,107.38,107.83,117849.0
2020-06-02 10:00:00,107.85,107.98,107.61,107.77,96554.0,107.85,107.98,107.61,107.77,96554.0
2020-06-02 10:10:00,107.79,108.05,107.76,108.0,150543.0,107.79,108.05,107.76,108.0,150543.0
2020-06-02 10:20:00,108.01,108.72,107.96,108.52,246177.0,108.01,108.72,107.96,108.52,246177.0
2020-06-02 10:30:00,108.57,108.7,108.39,108.67,92923.0,108.57,108.7,108.39,108.67,92923.0
2020-06-02 10:40:00,108.63,108.66,107.78,107.85,60026.0,108.63,108.66,107.78,107.85,60026.0
2020-06-02 10:50:00,107.81,107.91,107.61,107.84,67938.0,107.81,107.91,107.61,107.84,67938.0
2020-06-02 11:00:00,107.86,107.91,107.59,107.61,59248.0,107.86,107.91,107.59,107.61,59248.0
2020-06-02 11:10:00,107.61,107.75,107.43,107.56,49463.0,107.61,107.75,107.43,107.56,49463.0
2020-06-02 11:20:00,107.52,107.8,107.47,107.75,55675.0,107.52,107.8,107.47,107.75,55675.0
2020-06-02 11:30:00,107.75,107.85,107.0,107.46,51938.0,107.75,107.85,107.0,107.46,51938.0
2020-06-02 11:40:00,107.49,107.58,107.18,107.29,37130.0,107.49,107.58,107.18,107.29,37130.0
2020-06-02 11:50:00,107.24,107.58,107.12,107.53,36659.0,107.24,107.58,107.12,107.53,36659.0
2020-06-02 12:00:00,107.56,107.82,107.49,107.79,55967.0,107.56,107.82,107.49,107.79,55967.0
2020-06-02 12:10:00,107.79,107.92,107.57,107.9,38264.0,107.79,107.92,107.57,107.9,38264.0
2020-06-02 12:20:00,107.88,107.97,107.69,107.86,42132.0,107.88,107.97,107.69,107.86,42132.0
2020-06-02 12:30:00,107.86,108.03,107.67,107.72,50044.0,107.86,108.03,107.67,107.72,50044.0
2020-06-02 12:40:00,107.72,107.87,107.71,107.83,26911.0,107.72,107.87,107.71,107.83,26911.0
2020-06-02 12:50:00,107.84,108.05,107.8,107.98,38331.0,107.84,108.05,107.8,107.98,38331.0
2020-06-02 13:00:00,107.99,108.06,107.87,107.89,33946.0,107.99,108.06,107.87,107.89,33946.0
2020-06-02 13:10:00,107.89,108.08,107.81,108.01,32230.0,107.89,108.08,107.81,108.01,32230.0
2020-06-02 13:20:00,108.04,108.04,107.72,107.83,30832.0,108.04,108.04,107.72,107.83,30832.0
2020-06-02 13:30:00,107.83,107.85,107.67,107.75,19765.0,107.83,107.85,107.67,107.75,19765.0
2020-06-02 13:40:00,107.75,107.97,107.7,107.89,68801.0,107.75,107.97,107.7,107.89,68801.0
2020-06-02 13:50:00,107.86,108.09,107.86,108.05,66453.0,107.86,108.09,107.86,108.05,66453.0
2020-06-02 14:00:00,108.05,108.15,107.74,107.79,46143.0,108.05,108.15,107.74,107.79,46143.0
2020-06-02 14:10:00,107.81,107.92,107.74,107.85,39472.0,107.81,107.92,107.74,107.85,39472.0
2020-06-02 14:20:00,107.87,107.89,107.69,107.73,54721.0,107.87,107.89,107.69,107.73,54721.0
2020-06-02 14:30:00,107.75,107.75,107.25,107.43,24668.0,107.75,107.75,107.25,107.43,24668.0
2020-06-02 14:40:00,107.39,107.53,107.36,107.52,39436.0,107.39,107.53,107.36,107.52,39436.0
2020-06-02 14:50:00,107.54,107.74,107.48,107.53,63488.0,107.54,107.74,107.48,107.53,63488.0
2020-06-02 15:00:00,107.55,107.61,107.24,107.29,40090.0,107.55,107.61,107.24,107.29,40090.0
2020-06-02 15:10:00,107.26,107.31,107.05,107.24,40861.0,107.26,107.31,107.05,107.24,40861.0
2020-06-02 15:20:00,107.22,107.22,106.92,107.18,80138.0,107.22,107.22,106.92,107.18,80138.0
2020-06-02 15:30:00,107.19,107.43,107.19,107.41,73488.0,107.19,107.43,107.19,107.41,73488.0
2020-06-02 15:40:00,107.42,107.54,107.21,107.37,109599.0,107.42,107.54,107.21,107.37,109599.0
2020-06-02 15:50:00,107.39,107.48,107.14,107.23,255140.0,107.39,107.48,107.14,107.23,255140.0
2020-06-03 09:30:00,108.62,109.4,108.2,109.39,203729.0,108.62,109.4,108.2,109.39,203729.0
2020-06-03 09:40:00,109.41,111.22,109.36,110.49,347978.0,109.41,111.22,109.36,110.49,347978.0
2020-06-03 09:50:00,110.47,110.94,110.38,110.83,122744.0,110.47,110.94,110.38,110.83,122744.0
2020-06-03 10:00:00,110.83,112.0,110.82,111.69,171830.0,110.83,112.0,110.82,111.69,171830.0
2020-06-03 10:10:00,111.69,111.73,111.41,111.63,120812.0,111.69,111.73,111.41,111.63,120812.0
2020-06-03 10:20:00,111.64,111.97,111.37,111.74,111080.0,111.64,111.97,111.37,111.74,111080.0
2020-06-03 10:30:00,111.69,111.94,111.54,111.88,82457.0,111.69,111.94,111.54,111.88,82457.0
2020-06-03 10:40:00,111.89,111.93,111.61,111.72,49980.0,111.89,111.93,111.61,111.72,49980.0
2020-06-03 10:50:00,111.81,112.06,111.67,111.82,123367.0,111.81,112.06,111.67,111.82,123367.0
2020-06-03 11:00:00,111.83,111.98,111.22,111.36,66930.0,111.83,111.98,111.22,111.36,66930.0
2020-06-03 11:10:00,111.39,111.95,111.3,111.72,48863.0,111.39,111.95,111.3,111.72,48863.0
2020-06-03 11:20:00,111.73,111.74,111.23,111.3,52338.0,111.73,111.74,111.23,111.3,52338.0
2020-06-03 11:30:00,111.26,111.28,110.62,110.67,91922.0,111.26,111.28,110.62,110.67,91922.0
2020-06-03 11:40:00,110.67,110.79,110.18,110.38,72212.0,110.67,110.79,110.18,110.38,72212.0
2020-06-03 11:50:00,110.41,110.45,110.18,110.44,37302.0,110.41,110.45,110.18,110.44,37302.0
2020-06-03 12:00:00,110.42,110.6,110.36,110.38,47501.0,110.42,110.6,110.36,110.38,47501.0
2020-06-03 12:10:00,110.4,110.42,110.0,110.09,84491.0,110.4,110.42,110.0,110.09,84491.0
2020-06-03 12:20:00,110.09,110.38,109.93,110.28,40946.0,110.09,110.38,109.93,110.28,40946.0
2020-06-03 12:30:00,110.28,110.57,110.24,110.36,29753.0,110.28,110.57,110.24,110.36,29753.0
2020-06-03 12:40:00,110.37,110.55,110.33,110.4,22258.0,110.37,110.55,110.33,110.4,22258.0
2020-06-03 12:50:00,110.4,110.76,110.39,110.73,31803.0,110.4,110.76,110.39,110.73,31803.0
2020-06-03 13:00:00,110.75,110.79,110.3,110.47,165798.0,110.75,110.79,110.3,110.47,165798.0
2020-06-03 13:10:00,110.49,110.79,110.47,110.78,19667.0,110.49,110.79,110.47,110.78,19667.0
2020-06-03 13:20:00,110.74,110.92,110.69,110.78,27995.0,110.74,110.92,110.69,110.78,27995.0
2020-06-03 13:30:00,110.74,110.87,110.58,110.66,26667.0,110.74,110.87,110.58,110.66,26667.0
2020-06-03 13:40:00,110.62,110.94,110.62,110.88,29343.0,110.62,110.94,110.62,110.88,29343.0
2020-06-03 13:50:00,110.88,111.3,110.8,111.3,20924.0,110.88,111.3,110.8,111.3,20924.0
2020-06-03 14:00:00,111.28,111.67,111.23,111.66,34270.0,111.28,111.67,111.23,111.66,34270.0
2020-06-03 14:10:00,111.64,111.77,111.42,111.57,36045.0,111.64,111.77,111.42,111.57,36045.0
2020-06-03 14:20:00,111.55,111.94,111.51,111.94,30620.0,111.55,111.94,111.51,111.94,30620.0
2020-06-03 14:30:00,111.92,111.97,111.66,111.69,27281.0,111.92,111.97,111.66,111.69,27281.0
2020-06-03 14:40:00,111.71,111.9,111.66,111.82,34952.0,111.71,111.9,111.66,111.82,34952.0
2020-06-03 14:50:00,111.8,112.02,111.74,111.9,53347.0,111.8,112.02,111.74,111.9,53347.0
2020-06-03 15:00:00,111.9,111.94,111.76,111.87,41084.0,111.9,111.94,111.76,111.87,41084.0
2020-06-03 15:10:00,111.87,112.06,111.83,112.05,38957.0,111.87,112.06,111.83,112.05,38957.0
2020-06-03 15:20:00,112.01,112.19,111.91,112.17,58274.0,112.01,112.19,111.91,112.17,58274.0
2020-06-03 15:30:00,112.18,112.45,112.08,112.41,62098.0,112.18,112.45,112.08,112.41,62098.0
2020-06-03 15:40:00,112.39,112.69,112.31,112.67,91538.0,112.39,112.69,112.31,112.67,91538.0
2020-06-03 15:50:00,112.68,112.72,112.4,112.45,182408.0,112.68,112.72,112.4,112.45,182408.0
2020-06-04 09:30:00,112.1,112.26,111.6,111.7,143063.0,112.1,112.26,111.6,111.7,143063.0
2020-06-04 09:40:00,111.63,111.92,111.04,111.29,78003.0,111.63,111.92,111.04,111.29,78003.0
2020-06-04 09:50:00,111.26,112.01,110.96,111.72,81630.0,111.26,112.01,110.96,111.72,81630.0
2020-06-04 10:00:00,111.75,112.32,111.72,112.28,71991.0,111.75,112.32,111.72,112.28,71991.0
2020-06-04 10:10:00,112.25,112.63,111.81,112.62,59484.0,112.25,112.63,111.81,112.62,59484.0
2020-06-04 10:20:00,112.69,113.19,112.62,113.19,82175.0,112.69,113.19,112.62,113.19,82175.0
2020-06-04 10:30:00,113.15,113.63,112.82,113.0,60983.0,113.15,113.63,112.82,113.0,60983.0
2020-06-04 10:40:00,113.01,113.61,112.93,113.34,44661.0,113.01,113.61,112.93,113.34,44661.0
2020-06-04 10:50:00,113.32,113.37,112.84,113.15,50879.0,113.32,113.37,112.84,113.15,50879.0
2020-06-04 11:00:00,113.13,113.2,112.35,112.35,75950.0,113.13,113.2,112.35,112.35,75950.0
2020-06-04 11:10:00,112.34,112.35,111.38,111.48,82064.0,112.34,112.35,111.38,111.48,82064.0
2020-06-04 11:20:00,111.45,111.57,111.05,111.29,68699.0,111.45,111.57,111.05,111.29,68699.0
2020-06-04 11:30:00,111.27,111.68,111.14,111.44,38915.0,111.27,111.68,111.14,111.44,38915.0
2020-06-04 11:40:00,111.41,111.41,110.92,110.93,38500.0,111.41,111.41,110.92,110.93,38500.0
2020-06-04 11:50:00,110.94,111.09,110.81,111.05,43802.0,110.94,111.09,110.81,111.05,43802.0
2020-06-04 12:00:00,111.03,111.46,111.01,111.45,32123.0,111.03,111.46,111.01,111.45,32123.0
2020-06-04 12:10:00,111.39,111.42,111.15,111.32,23168.0,111.39,111.42,111.15,111.32,23168.0
2020-06-04 12:20:00,111.31,111.33,110.46,110.66,67502.0,111.31,111.33,110.46,110.66,67502.0
2020-06-04 12:30:00,110.66,110.73,110.11,110.14,76933.0,110.66,110.73,110.11,110.14,76933.0
2020-06-04 12:40:00,110.12,110.27,109.79,109.8,90717.0,110.12,110.27,109.79,109.8,90717.0
2020-06-04 12:50:00,109.78,109.88,109.52,109.61,72826.0,109.78,109.88,109.52,109.61,72826.0
2020-06-04 13:00:00,109.58,110.02,109.58,109.9,66233.0,109.58,110.02,109.58,109.9,66233.0
2020-06-04 13:10:00,109.85,109.86,109.39,109.45,81168.0,109.85,109.86,109.39,109.45,81168.0
2020-06-04 13:20:00,109.42,109.49,109.27,109.35,67439.0,109.42,109.49,109.27,109.35,67439.0
2020-06-04 13:30:00,109.35,109.6,109.3,109.53,62310.0,109.35,109.6,109.3,109.53,62310.0
2020-06-04 13:40:00,109.48,109.84,109.48,109.55,70840.0,109.48,109.84,109.48,109.55,70840.0
2020-06-04 13:50:00,109.52,109.8,109.32,109.66,38376.0,109.52,109.8,109.32,109.66,38376.0
2020-06-04 14:00:00,109.65,109.7,109.48,109.62,51549.0,109.65,109.7,109.48,109.62,51549.0
2020-06-04 14:10:00,109.6,109.83,109.36,109.8,67360.0,109.6,109.83,109.36,109.8,67360.0
2020-06-04 14:20:00,109.82,109.9,109.67,109.81,45318.0,109.82,109.9,109.67,109.81,45318.0
2020-06-04 14:30:00,109.81,109.82,109.21,109.26,70622.0,109.81,109.82,109.21,109.26,70622.0
2020-06-04 14:40:00,109.25,109.43,109.05,109.16,76192.0,109.25,109.43,109.05,109.16,76192.0
2020-06-04 14:50:00,109.17,109.19,108.53,108.54,102698.0,109.17,109.19,108.53,108.54,102698.0
2020-06-04 15:00:00,108.54,109.14,108.52,108.77,56733.0,108.54,109.14,108.52,108.77,56733.0
2020-06-04 15:10:00,108.81,108.94,108.6,108.9,53923.0,108.81,108.94,108.6,108.9,53923.0
2020-06-04 15:20:00,108.91,109.09,108.82,108.92,81416.0,108.91,109.09,108.82,108.92,81416.0
2020-06-04 15:30:00,108.93,109.08,108.79,108.95,89779.0,108.93,109.08,108.79,108.95,89779.0
2020-06-04 15:40:00,108.95,109.16,108.86,109.02,115381.0,108.95,109.16,108.86,109.02,115381.0
2020-06-04 15:50:00,109.05,109.15,108.87,109.04,245485.0,109.05,109.15,108.87,109.04,245485.0
2020-06-05 09:30:00,111.86,113.57,111.49,113.34,358076.0,111.86,113.57,111.49,113.34,358076.0
2020-06-05 09:40:00,113.33,114.21,113.24,114.17,170101.0,113.33,114.21,113.24,114.17,170101.0
2020-06-05 09:50:00,114.13,114.45,113.83,114.2,147646.0,114.13,114.45,113.83,114.2,147646.0
2020-06-05 10:00:00,114.17,114.72,114.15,114.42,136958.0,114.17,114.72,114.15,114.42,136958.0
2020-06-05 10:10:00,114.38,114.52,114.0,114.23,89069.0,114.38,114.52,114.0,114.23,89069.0
2020-06-05 10:20:00,114.27,114.44,114.13,114.37,72377.0,114.27,114.44,114.13,114.37,72377.0
2020-06-05 10:30:00,114.39,114.45,114.12,114.34,117002.0,114.39,114.45,114.12,114.34,117002.0
2020-06-05 10:40:00,114.34,114.72,114.25,114.67,164956.0,114.34,114.72,114.25,114.67,164956.0
2020-06-05 10:50:00,114.63,115.19,114.49,115.14,132319.0,114.63,115.19,114.49,115.14,132319.0
2020-06-05 11:00:00,115.16,115.2,114.66,114.67,55804.0,115.16,115.2,114.66,114.67,55804.0
2020-06-05 11:10:00,114.68,115.0,114.42,114.88,152496.0,114.68,115.0,114.42,114.88,152496.0
2020-06-05 11:20:00,114.86,115.2,114.83,115.07,80987.0,114.86,115.2,114.83,115.07,80987.0
2020-06-05 11:30:00,115.05,115.08,114.33,114.61,82223.0,115.05,115.08,114.33,114.61,82223.0
2020-06-05 11:40:00,114.62,114.78,114.49,114.65,41056.0,114.62,114.78,114.49,114.65,41056.0
2020-06-05 11:50:00,114.67,114.89,114.62,114.89,49114.0,114.67,114.89,114.62,114.89,49114.0
2020-06-05 12:00:00,114.9,115.06,114.77,114.89,64985.0,114.9,115.06,114.77,114.89,64985.0
2020-06-05 12:10:00,114.9,114.98,114.55,114.58,36457.0,114.9,114.98,114.55,114.58,36457.0
2020-06-05 12:20:00,114.57,114.9,114.57,114.8,37010.0,114.57,114.9,114.57,114.8,37010.0
2020-06-05 12:30:00,114.8,115.01,114.66,114.91,51642.0,114.8,115.01,114.66,114.91,51642.0
2020-06-05 12:40:00,114.91,114.91,114.53,114.62,38160.0,114.91,114.91,114.53,114.62,38160.0
2020-06-05 12:50:00,114.61,114.77,114.58,114.7,24971.0,114.61,114.77,114.58,114.7,24971.0
2020-06-05 13:00:00,114.68,114.76,114.45,114.72,36519.0,114.68,114.76,114.45,114.72,36519.0
2020-06-05 13:10:00,114.74,114.84,114.55,114.56,24616.0,114.74,114.84,114.55,114.56,24616.0
2020-06-05 13:20:00,114.58,114.58,114.2,114.33,39817.0,114.58,114.58,114.2,114.33,39817.0
2020-06-05 13:30:00,114.36,114.4,114.22,114.26,35998.0,114.36,114.4,114.22,114.26,35998.0
2020-06-05 13:40:00,114.22,114.29,114.15,114.19,31588.0,114.22,114.29,114.15,114.19,31588.0
2020-06-05 13:50:00,114.18,114.2,113.72,113.84,87337.0,114.18,114.2,113.72,113.84,87337.0
2020-06-05 14:00:00,113.85,114.28,113.85,114.16,37513.0,113.85,114.28,113.85,114.16,37513.0
2020-06-05 14:10:00,114.25,114.48,114.18,114.47,32387.0,114.25,114.48,114.18,114.47,32387.0
2020-06-05 14:20:00,114.5,114.58,114.34,114.53,28605.0,114.5,114.58,114.34,114.53,28605.0
2020-06-05 14:30:00,114.54,114.65,114.23,114.62,63682.0,114.54,114.65,114.23,114.62,63682.0
2020-06-05 14:40:00,114.66,114.86,114.66,114.68,36632.0,114.66,114.86,114.66,114.68,36632.0
2020-06-05 14:50:00,114.74,114.78,114.52,114.66,34774.0,114.74,114.78,114.52,114.66,34774.0
2020-06-05 15:00:00,114.7,114.82,114.59,114.62,37074.0,114.7,114.82,114.59,114.62,37074.0
2020-06-05 15:10:00,114.62,114.72,114.01,114.24,92509.0,114.62,114.72,114.01,114.24,92509.0
2020-06-05 15:20:00,114.26,114.64,114.23,114.54,48707.0,114.26,114.64,114.23,114.54,48707.0
2020-06-05 15:30:00,114.54,114.58,114.09,114.14,59663.0,114.54,114.58,114.09,114.14,59663.0
2020-06-05 15:40:00,114.14,114.48,114.1,114.38,69000.0,114.14,114.48,114.1,114.38,69000.0
2020-06-05 15:50:00,114.39,114.54,114.24,114.4,252648.0,114.39,114.54,114.24,114.4,252648.0
2020-06-08 09:30:00,115.88,117.92,115.63,117.51,278956.0,115.88,117.92,115.63,117.51,278956.0
2020-06-08 09:40:00,117.5,117.95,117.15,117.56,147406.0,117.5,117.95,117.15,117.56,147406.0
2020-06-08 09:50:00,117.55,117.78,116.93,117.52,92006.0,117.55,117.78,116.93,117.52,92006.0
2020-06-08 10:00:00,117.57,117.76,116.71,117.0,84538.0,117.57,117.76,116.71,117.0,84538.0
2020-06-08 10:10:00,116.92,117.13,116.7,116.86,61412.0,116.92,117.13,116.7,116.86,61412.0
2020-06-08 10:20:00,116.84,117.25,116.67,117.25,137110.0,116.84,117.25,116.67,117.25,137110.0
2020-06-08 10:30:00,117.21,117.58,117.15,117.27,122642.0,117.21,117.58,117.15,117.27,122642.0
2020-06-08 10:40:00,117.28,118.0,117.15,117.9,150601.0,117.28,118.0,117.15,117.9,150601.0
2020-06-08 10:50:00,117.9,118.12,117.75,118.1,148590.0,117.9,118.12,117.75,118.1,148590.0
2020-06-08 11:00:00,118.12,118.38,117.54,117.83,103842.0,118.12,118.38,117.54,117.83,103842.0
2020-06-08 11:10:00,117.83,118.3,117.83,117.88,51615.0,117.83,118.3,117.83,117.88,51615.0
2020-06-08 11:20:00,117.84,117.89,117.52,117.7,46644.0,117.84,117.89,117.52,117.7,46644.0
2020-06-08 11:30:00,117.76,117.81,116.83,117.04,68897.0,117.76,117.81,116.83,117.04,68897.0
2020-06-08 11:40:00,117.02,117.28,116.93,117.01,44214.0,117.02,117.28,116.93,117.01,44214.0
2020-06-08 11:50:00,117.01,117.6,116.96,117.56,37177.0,117.01,117.6,116.96,117.56,37177.0
2020-06-08 12:00:00,117.58,117.95,117.58,117.78,34560.0,117.58,117.95,117.58,117.78,34560.0
2020-06-08 12:10:00,117.7,118.17,117.59,118.12,39417.0,117.7,118.17,117.59,118.12,39417.0
2020-06-08 12:20:00,118.15,118.23,117.71,117.71,47145.0,118.15,118.23,117.71,117.71,47145.0
2020-06-08 12:30:00,117.76,117.86,117.37,117.83,73205.0,117.76,117.86,117.37,117.83,73205.0
2020-06-08 12:40:00,117.8,118.0,117.4,117.41,30619.0,117.8,118.0,117.4,117.41,30619.0
2020-06-08 12:50:00,117.51,117.76,117.42,117.53,22430.0,117.51,117.76,117.42,117.53,22430.0
2020-06-08 13:00:00,117.6,117.71,117.5,117.6,20872.0,117.6,117.71,117.5,117.6,20872.0
2020-06-08 13:10:00,117.61,117.7,117.43,117.43,30517.0,117.61,117.7,117.43,117.43,30517.0
2020-06-08 13:20:00,117.44,117.46,117.09,117.13,32356.0,117.44,117.46,117.09,117.13,32356.0
2020-06-08 13:30:00,117.12,117.53,116.98,117.48,59785.0,117.12,117.53,116.98,117.48,59785.0
2020-06-08 13:40:00,117.42,117.67,117.38,117.48,36171.0,117.42,117.67,117.38,117.48,36171.0
2020-06-08 13:50:00,117.48,117.5,117.09,117.18,34883.0,117.48,117.5,117.09,117.18,34883.0
2020-06-08 14:00:00,117.18,117.32,116.86,117.07,43837.0,117.18,117.32,116.86,117.07,43837.0
2020-06-08 14:10:00,117.08,117.48,116.97,117.39,32924.0,117.08,117.48,116.97,117.39,32924.0
2020-06-08 14:20:00,117.33,117.43,117.15,117.33,24718.0,117.33,117.43,117.15,117.33,24718.0
2020-06-08 14:30:00,117.29,117.29,117.07,117.2,24522.0,117.29,117.29,117.07,117.2,24522.0
2020-06-08 14:40:00,117.2,117.43,116.91,116.91,37348.0,117.2,117.43,116.91,116.91,37348.0
2020-06-08 14:50:00,116.9,117.09,116.88,117.08,43358.0,116.9,117.09,116.88,117.08,43358.0
2020-06-08 15:00:00,117.04,117.2,116.91,116.97,36003.0,117.04,117.2,116.91,116.97,36003.0
2020-06-08 15:10:00,116.95,117.05,116.51,116.54,96822.0,116.95,117.05,116.51,116.54,96822.0
2020-06-08 15:20:00,116.53,116.95,116.51,116.95,79642.0,116.53,116.95,116.51,116.95,79642.0
2020-06-08 15:30:00,117.0,117.07,116.84,117.0,47437.0,117.0,117.07,116.84,117.0,47437.0
2020-06-08 15:40:00,117.02,117.21,117.01,117.16,82601.0,117.02,117.21,117.01,117.16,82601.0
2020-06-08 15:50:00,117.16,117.2,116.86,116.93,227696.0,117.16,117.2,116.86,116.93,227696.0
2020-06-09 09:30:00,115.39,115.73,114.35,114.97,182689.0,115.39,115.73,114.35,114.97,182689.0
2020-06-09 09:40:00,114.97,115.82,114.71,115.34,115574.0,114.97,115.82,114.71,115.34,115574.0
2020-06-09 09:50:00,115.35,115.6,114.98,115.2,66623.0,115.35,115.6,114.98,115.2,66623.0
2020-06-09 10:00:00,115.2,115.2,114.46,114.71,75833.0,115.2,115.2,114.46,114.71,75833.0
2020-06-09 10:10:00,114.69,114.95,114.43,114.91,42994.0,114.69,114.95,114.43,114.91,42994.0
2020-06-09 10:20:00,114.95,115.11,114.73,114.75,30345.0,114.95,115.11,114.73,114.75,30345.0
2020-06-09 10:30:00,114.75,115.0,114.73,114.97,24042.0,114.75,115.0,114.73,114.97,24042.0
2020-06-09 10:40:00,114.97,115.55,114.88,115.4,58295.0,114.97,115.55,114.88,115.4,58295.0
2020-06-09 10:50:00,115.37,115.82,115.29,115.54,41194.0,115.37,115.82,115.29,115.54,41194.0
2020-06-09 11:00:00,115.5,115.57,115.19,115.44,39505.0,115.5,115.57,115.19,115.44,39505.0
2020-06-09 11:10:00,115.46,116.35,115.15,116.32,83805.0,115.46,116.35,115.15,116.32,83805.0
2020-06-09 11:20:00,116.23,116.7,115.84,115.93,110020.0,116.23,116.7,115.84,115.93,110020.0
2020-06-09 11:30:00,115.94,116.42,115.91,116.37,37794.0,115.94,116.42,115.91,116.37,37794.0
2020-06-09 11:40:00,116.35,116.74,116.18,116.71,31572.0,116.35,116.74,116.18,116.71,31572.0
2020-06-09 11:50:00,116.7,116.76,116.44,116.44,25844.0,116.7,116.76,116.44,116.44,25844.0
2020-06-09 12:00:00,116.41,116.55,116.26,116.29,21742.0,116.41,116.55,116.26,116.29,21742.0
2020-06-09 12:10:00,116.27,116.39,116.15,116.32,17445.0,116.27,116.39,116.15,116.32,17445.0
2020-06-09 12:20:00,116.33,116.5,116.22,116.28,21540.0,116.33,116.5,116.22,116.28,21540.0
2020-06-09 12:30:00,116.26,116.63,116.18,116.3,22445.0,116.26,116.63,116.18,116.3,22445.0
2020-06-09 12:40:00,116.32,116.49,116.1,116.1,21249.0,116.32,116.49,116.1,116.1,21249.0
2020-06-09 12:50:00,116.14,116.17,115.83,116.0,15102.0,116.14,116.17,115.83,116.0,15102.0
2020-06-09 13:00:00,116.01,116.11,115.95,116.07,11714.0,116.01,116.11,115.95,116.07,11714.0
2020-06-09 13:10:00,116.11,116.14,115.91,116.14,26273.0,116.11,116.14,115.91,116.14,26273.0
2020-06-09 13:20:00,116.11,116.29,116.08,116.22,15153.0,116.11,116.29,116.08,116.22,15153.0
2020-06-09 13:30:00,116.19,116.3,116.03,116.18,18913.0,116.19,116.3,116.03,116.18,18913.0
2020-06-09 13:40:00,116.17,116.56,116.16,116.29,17546.0,116.17,116.56,116.16,116.29,17546.0
2020-06-09 13:50:00,116.28,116.28,115.75,115.78,13666.0,116.28,116.28,115.75,115.78,13666.0
2020-06-09 14:00:00,115.8,115.87,115.64,115.64,20126.0,115.8,115.87,115.64,115.64,20126.0
2020-06-09 14:10:00,115.64,115.94,115.64,115.76,13128.0,115.64,115.94,115.64,115.76,13128.0
2020-06-09 14:20:00,115.77,115.9,115.61,115.85,20948.0,115.77,115.9,115.61,115.85,20948.0
2020-06-09 14:30:00,115.88,116.24,115.87,116.05,26215.0,115.88,116.24,115.87,116.05,26215.0
2020-06-09 14:40:00,116.07,116.38,116.0,116.34,26712.0,116.07,116.38,116.0,116.34,26712.0
2020-06-09 14:50:00,116.35,116.54,116.3,116.33,23593.0,116.35,116.54,116.3,116.33,23593.0
2020-06-09 15:00:00,116.26,116.35,115.78,115.83,20530.0,116.26,116.35,115.78,115.83,20530.0
2020-06-09 15:10:00,115.86,116.12,115.78,116.12,21574.0,115.86,116.12,115.78,116.12,21574.0
2020-06-09 15:20:00,116.05,116.19,115.91,116.04,27010.0,116.05,116.19,115.91,116.04,27010.0
2020-06-09 15:30:00,115.99,116.05,115.7,115.85,31089.0,115.99,116.05,115.7,115.85,31089.0
2020-06-09 15:40:00,115.84,115.92,115.64,115.71,63295.0,115.84,115.92,115.64,115.71,63295.0
2020-06-09 15:50:00,115.68,116.04,115.61,115.82,144663.0,115.68,116.04,115.61,115.82,144663.0
2020-06-10 09:30:00,118.0,118.63,116.32,117.85,307945.0,118.0,118.63,116.32,117.85,307945.0
2020-06-10 09:40:00,117.87,117.91,116.4,116.94,109745.0,117.87,117.91,116.4,116.94,109745.0
2020-06-10 09:50:00,116.94,117.35,115.92,116.2,81766.0,116.94,117.35,115.92,116.2,81766.0
2020-06-10 10:00:00,116.25,116.69,116.19,116.67,45218.0,116.25,116.69,116.19,116.67,45218.0
2020-06-10 10:10:00,116.67,116.67,116.0,116.22,56217.0,116.67,116.67,116.0,116.22,56217.0
2020-06-10 10:20:00,116.21,116.62,116.13,116.5,47289.0,116.21,116.62,116.13,116.5,47289.0
2020-06-10 10:30:00,116.45,117.27,116.4,117.27,50730.0,116.45,117.27,116.4,117.27,50730.0
2020-06-10 10:40:00,117.25,117.54,117.1,117.21,42655.0,117.25,117.54,117.1,117.21,42655.0
2020-06-10 10:50:00,117.24,117.31,117.11,117.21,54931.0,117.24,117.31,117.11,117.21,54931.0
2020-06-10 11:00:00,117.19,117.27,116.67,116.86,48719.0,117.19,117.27,116.67,116.86,48719.0
2020-06-10 11:10:00,116.86,117.01,116.66,116.78,30420.0,116.86,117.01,116.66,116.78,30420.0
2020-06-10 11:20:00,116.77,117.25,116.67,117.18,103651.0,116.77,117.25,116.67,117.18,103651.0
2020-06-10 11:30:00,117.2,117.34,116.96,116.98,57883.0,117.2,117.34,116.96,116.98,57883.0
2020-06-10 11:40:00,117.0,117.08,116.82,116.91,24288.0,117.0,117.08,116.82,116.91,24288.0
2020-06-10 11:50:00,116.88,116.99,116.76,116.86,27903.0,116.88,116.99,116.76,116.86,27903.0
2020-06-10 12:00:00,116.91,117.2,116.8,117.16,41371.0,116.91,117.2,116.8,117.16,41371.0
2020-06-10 12:10:00,117.16,117.2,117.03,117.16,32800.0,117.16,117.2,117.03,117.16,32800.0
2020-06-10 12:20:00,117.17,117.19,117.02,117.09,27272.0,117.17,117.19,117.02,117.09,27272.0
2020-06-10 12:30:00,117.03,117.07,116.8,116.88,21104.0,117.03,117.07,116.8,116.88,21104.0
2020-06-10 12:40:00,116.91,116.91,116.5,116.7,24377.0,116.91,116.91,116.5,116.7,24377.0
2020-06-10 12:50:00,116.68,116.82,116.64,116.68,25192.0,116.68,116.82,116.64,116.68,25192.0
2020-06-10 13:00:00,116.61,116.65,116.37,116.57,17022.0,116.61,116.65,116.37,116.57,17022.0
2020-06-10 13:10:00,116.62,116.77,116.57,116.68,87250.0,116.62,116.77,116.57,116.68,87250.0
2020-06-10 13:20:00,116.63,116.77,116.58,116.71,17142.0,116.63,116.77,116.58,116.71,17142.0
2020-06-10 13:30:00,116.73,116.85,116.66,116.67,15188.0,116.73,116.85,116.66,116.67,15188.0
2020-06-10 13:40:00,116.69,116.82,116.67,116.74,16489.0,116.69,116.82,116.67,116.74,16489.0
2020-06-10 13:50:00,116.72,117.0,116.68,116.69,88840.0,116.72,117.0,116.68,116.69,88840.0
2020-06-10 14:00:00,116.68,117.15,116.41,116.65,56858.0,116.68,117.15,116.41,116.65,56858.0
2020-06-10 14:10:00,116.65,117.21,116.62,117.09,55355.0,116.65,117.21,116.62,117.09,55355.0
2020-06-10 14:20:00,117.13,117.23,116.89,117.08,54485.0,117.13,117.23,116.89,117.08,54485.0
2020-06-10 14:30:00,117.09,117.1,116.7,116.73,43253.0,117.09,117.1,116.7,116.73,43253.0
2020-06-10 14:40:00,116.71,116.94,116.28,116.44,77436.0,116.71,116.94,116.28,116.44,77436.0
2020-06-10 14:50:00,116.47,116.54,116.08,116.4,31372.0,116.47,116.54,116.08,116.4,31372.0
2020-06-10 15:00:00,116.39,116.73,116.01,116.6,37631.0,116.39,116.73,116.01,116.6,37631.0
2020-06-10 15:10:00,116.64,116.98,116.49,116.95,43827.0,116.64,116.98,116.49,116.95,43827.0
2020-06-10 15:20:00,116.9,117.2,116.79,117.16,65182.0,116.9,117.2,116.79,117.16,65182.0
2020-06-10 15:30:00,117.19,117.3,117.01,117.3,67340.0,117.19,117.3,117.01,117.3,67340.0
2020-06-10 15:40:00,117.3,117.3,116.5,117.08,92375.0,117.3,117.3,116.5,117.08,92375.0
2020-06-10 15:50:00,117.05,117.24,116.83,116.88,142710.0,117.05,117.24,116.83,116.88,142710.0
2020-06-11 09:30:00,112.63,114.08,112.23,112.53,265076.0,112.63,114.08,112.23,112.53,265076.0
2020-06-11 09:40:00,112.61,113.62,112.42,113.43,186316.0,112.61,113.62,112.42,113.43,186316.0
2020-06-11 09:50:00,113.36,113.72,113.22,113.6,48322.0,113.36,113.72,113.22,113.6,48322.0
2020-06-11 10:00:00,113.6,113.89,113.31,113.8,43083.0,113.6,113.89,113.31,113.8,43083.0
2020-06-11 10:10:00,113.73,113.92,113.52,113.53,30908.0,113.73,113.92,113.52,113.53,30908.0
2020-06-11 10:20:00,113.54,113.64,113.16,113.17,37621.0,113.54,113.64,113.16,113.17,37621.0
2020-06-11 10:30:00,113.17,113.95,113.15,113.76,75353.0,113.17,113.95,113.15,113.76,75353.0
2020-06-11 10:40:00,113.76,113.94,113.37,113.39,72843.0,113.76,113.94,113.37,113.39,72843.0
2020-06-11 10:50:00,113.39,113.47,113.13,113.19,83129.0,113.39,113.47,113.13,113.19,83129.0
2020-06-11 11:00:00,113.13,113.49,112.97,113.23,102385.0,113.13,113.49,112.97,113.23,102385.0
2020-06-11 11:10:00,113.23,113.69,113.09,113.68,29804.0,113.23,113.69,113.09,113.68,29804.0
2020-06-11 11:20:00,113.67,113.74,113.12,113.15,49194.0,113.67,113.74,113.12,113.15,49194.0
2020-06-11 11:30:00,113.14,113.36,113.1,113.18,37704.0,113.14,113.36,113.1,113.18,37704.0
2020-06-11 11:40:00,113.21,113.36,113.01,113.31,33233.0,113.21,113.36,113.01,113.31,33233.0
2020-06-11 11:50:00,113.31,113.69,113.11,113.69,30961.0,113.31,113.69,113.11,113.69,30961.0
2020-06-11 12:00:00,113.68,113.68,113.18,113.31,27825.0,113.68,113.68,113.18,113.31,27825.0
2020-06-11 12:10:00,113.28,113.31,112.93,112.98,48237.0,113.28,113.31,112.93,112.98,48237.0
2020-06-11 12:20:00,113.0,113.34,113.0,113.17,38167.0,113.0,113.34,113.0,113.17,38167.0
2020-06-11 12:30:00,113.19,113.48,113.19,113.34,22632.0,113.19,113.48,113.19,113.34,22632.0
2020-06-11 12:40:00,113.38,113.38,112.98,112.99,24007.0,113.38,113.38,112.98,112.99,24007.0
2020-06-11 12:50:00,113.03,113.04,112.66,112.72,58125.0,113.03,113.04,112.66,112.72,58125.0
2020-06-11 13:00:00,112.69,113.17,112.65,112.98,66825.0,112.69,113.17,112.65,112.98,66825.0
2020-06-11 13:10:00,112.95,113.08,112.82,113.06,33731.0,112.95,113.08,112.82,113.06,33731.0
2020-06-11 13:20:00,113.12,113.34,112.91,113.08,43124.0,113.12,113.34,112.91,113.08,43124.0
2020-06-11 13:30:00,113.03,113.25,112.84,112.85,50542.0,113.03,113.25,112.84,112.85,50542.0
2020-06-11 13:40:00,112.86,113.01,112.68,112.78,32433.0,112.86,113.01,112.68,112.78,32433.0
2020-06-11 13:50:00,112.7,113.01,112.64,112.99,37721.0,112.7,113.01,112.64,112.99,37721.0
2020-06-11 14:00:00,112.96,112.96,112.56,112.69,40738.0,112.96,112.96,112.56,112.69,40738.0
2020-06-11 14:10:00,112.69,112.79,112.5,112.57,55957.0,112.69,112.79,112.5,112.57,55957.0
2020-06-11 14:20:00,112.55,112.92,112.54,112.83,24993.0,112.55,112.92,112.54,112.83,24993.0
2020-06-11 14:30:00,112.82,112.95,112.51,112.61,38797.0,112.82,112.95,112.51,112.61,38797.0
2020-06-11 14:40:00,112.61,112.76,112.0,112.09,72475.0,112.61,112.76,112.0,112.09,72475.0
2020-06-11 14:50:00,112.11,112.27,111.79,112.21,54650.0,112.11,112.27,111.79,112.21,54650.0
2020-06-11 15:00:00,112.09,112.33,111.0,112.26,68294.0,112.09,112.33,111.0,112.26,68294.0
2020-06-11 15:10:00,112.1,112.37,111.76,112.19,51466.0,112.1,112.37,111.76,112.19,51466.0
2020-06-11 15:20:00,112.19,112.23,111.29,111.63,67464.0,112.19,112.23,111.29,111.63,67464.0
2020-06-11 15:30:00,111.61,111.75,111.23,111.5,120550.0,111.61,111.75,111.23,111.5,120550.0
2020-06-11 15:40:00,111.5,112.17,111.49,112.02,156052.0,111.5,112.17,111.49,112.02,156052.0
2020-06-11 15:50:00,112.01,112.24,111.54,111.73,326997.0,112.01,112.24,111.54,111.73,326997.0
2020-06-12 09:30:00,114.5,115.43,114.36,115.25,190595.0,114.5,115.43,114.36,115.25,190595.0
2020-06-12 09:40:00,115.24,116.17,115.17,115.65,156360.0,115.24,116.17,115.17,115.65,156360.0
2020-06-12 09:50:00,115.64,116.21,115.51,115.55,73823.0,115.64,116.21,115.51,115.55,73823.0
2020-06-12 10:00:00,115.48,116.85,115.45,116.62,59341.0,115.48,116.85,115.45,116.62,59341.0
2020-06-12 10:10:00,116.62,116.81,115.92,115.96,73806.0,116.62,116.81,115.92,115.96,73806.0
2020-06-12 10:20:00,115.95,116.48,115.81,115.83,56356.0,115.95,116.48,115.81,115.83,56356.0
2020-06-12 10:30:00,115.86,116.07,115.6,115.62,55360.0,115.86,116.07,115.6,115.62,55360.0
2020-06-12 10:40:00,115.65,115.96,115.51,115.68,60459.0,115.65,115.96,115.51,115.68,60459.0
2020-06-12 10:50:00,115.67,115.7,115.18,115.19,161708.0,115.67,115.7,115.18,115.19,161708.0
2020-06-12 11:00:00,115.19,115.52,114.83,115.42,196510.0,115.19,115.52,114.83,115.42,196510.0
2020-06-12 11:10:00,115.35,115.64,114.57,114.9,159571.0,115.35,115.64,114.57,114.9,159571.0
2020-06-12 11:20:00,114.89,115.38,114.36,114.93,165784.0,114.89,115.38,114.36,114.93,165784.0
2020-06-12 11:30:00,114.95,116.14,114.69,116.04,57677.0,114.95,116.14,114.69,116.04,57677.0
2020-06-12 11:40:00,116.08,116.39,115.56,116.0,64439.0,116.08,116.39,115.56,116.0,64439.0
2020-06-12 11:50:00,115.96,116.05,115.81,116.0,82047.0,115.96,116.05,115.81,116.0,82047.0
2020-06-12 12:00:00,115.99,116.39,115.83,116.18,61067.0,115.99,116.39,115.83,116.18,61067.0
2020-06-12 12:10:00,116.14,116.14,115.77,116.07,50128.0,116.14,116.14,115.77,116.07,50128.0
2020-06-12 12:20:00,116.05,116.09,115.29,115.58,35022.0,116.05,116.09,115.29,115.58,35022.0
2020-06-12 12:30:00,115.43,115.46,115.14,115.27,30192.0,115.43,115.46,115.14,115.27,30192.0
2020-06-12 12:40:00,115.2,115.53,115.13,115.16,29875.0,115.2,115.53,115.13,115.16,29875.0
2020-06-12 12:50:00,115.17,115.88,115.17,115.78,27545.0,115.17,115.88,115.17,115.78,27545.0
2020-06-12 13:00:00,115.79,115.84,115.38,115.55,26082.0,115.79,115.84,115.38,115.55,26082.0
2020-06-12 13:10:00,115.5,115.72,115.27,115.54,28649.0,115.5,115.72,115.27,115.54,28649.0
2020-06-12 13:20:00,115.47,115.7,115.27,115.55,33819.0,115.47,115.7,115.27,115.55,33819.0
2020-06-12 13:30:00,115.53,115.67,114.77,114.9,43142.0,115.53,115.67,114.77,114.9,43142.0
2020-06-12 13:40:00,114.89,114.89,114.15,114.4,40617.0,114.89,114.89,114.15,114.4,40617.0
2020-06-12 13:50:00,114.42,114.78,114.22,114.29,19353.0,114.42,114.78,114.22,114.29,19353.0
2020-06-12 14:00:00,114.27,114.83,114.17,114.29,32255.0,114.27,114.83,114.17,114.29,32255.0
2020-06-12 14:10:00,114.35,115.2,114.35,114.88,23540.0,114.35,115.2,114.35,114.88,23540.0
2020-06-12 14:20:00,114.95,115.69,114.85,115.69,19326.0,114.95,115.69,114.85,115.69,19326.0
2020-06-12 14:30:00,115.6,116.1,115.55,115.62,41275.0,115.6,116.1,115.55,115.62,41275.0
2020-06-12 14:40:00,115.62,115.98,115.39,115.74,18538.0,115.62,115.98,115.39,115.74,18538.0
2020-06-12 14:50:00,115.77,116.0,115.66,115.86,34234.0,115.77,116.0,115.66,115.86,34234.0
2020-06-12 15:00:00,115.84,116.43,115.84,116.2,31557.0,115.84,116.43,115.84,116.2,31557.0
2020-06-12 15:10:00,116.16,116.47,115.84,116.11,43484.0,116.16,116.47,115.84,116.11,43484.0
2020-06-12 15:20:00,116.1,116.19,115.69,115.96,47909.0,116.1,116.19,115.69,115.96,47909.0
2020-06-12 15:30:00,115.95,116.25,115.77,116.25,58543.0,115.95,116.25,115.77,116.25,58543.0
2020-06-12 15:40:00,116.28,116.5,116.03,116.41,84902.0,116.28,116.5,116.03,116.41,84902.0
2020-06-12 15:50:00,116.42,116.43,114.48,116.09,309715.0,116.42,116.43,114.48,116.09,309715.0
2020-06-15 09:30:00,113.39,114.35,113.06,113.72,302934.0,113.39,114.35,113.06,113.72,302934.0
2020-06-15 09:40:00,113.72,114.07,113.12,113.43,135354.0,113.72,114.07,113.12,113.43,135354.0
2020-06-15 09:50:00,113.41,113.99,113.38,113.79,71665.0,113.41,113.99,113.38,113.79,71665.0
2020-06-15 10:00:00,113.73,115.12,113.7,115.08,86823.0,113.73,115.12,113.7,115.08,86823.0
2020-06-15 10:10:00,115.03,115.13,114.03,114.29,47199.0,115.03,115.13,114.03,114.29,47199.0
2020-06-15 10:20:00,114.26,114.35,113.85,113.9,50431.0,114.26,114.35,113.85,113.9,50431.0
2020-06-15 10:30:00,113.86,114.04,113.69,113.88,62202.0,113.86,114.04,113.69,113.88,62202.0
2020-06-15 10:40:00,113.8,114.49,113.75,114.44,37442.0,113.8,114.49,113.75,114.44,37442.0
2020-06-15 10:50:00,114.3,114.77,113.97,113.99,32344.0,114.3,114.77,113.97,113.99,32344.0
2020-06-15 11:00:00,114.02,114.68,114.02,114.62,24929.0,114.02,114.68,114.02,114.62,24929.0
2020-06-15 11:10:00,114.62,114.85,114.3,114.38,29694.0,114.62,114.85,114.3,114.38,29694.0
2020-06-15 11:20:00,114.34,114.61,114.05,114.24,27705.0,114.34,114.61,114.05,114.24,27705.0
2020-06-15 11:30:00,114.25,115.0,114.25,114.91,38119.0,114.25,115.0,114.25,114.91,38119.0
2020-06-15 11:40:00,114.94,114.99,114.64,114.79,33104.0,114.94,114.99,114.64,114.79,33104.0
2020-06-15 11:50:00,114.78,115.16,114.77,115.02,63719.0,114.78,115.16,114.77,115.02,63719.0
2020-06-15 12:00:00,114.99,115.9,114.99,115.75,81001.0,114.99,115.9,114.99,115.75,81001.0
2020-06-15 12:10:00,115.75,116.15,115.67,116.08,35492.0,115.75,116.15,115.67,116.08,35492.0
2020-06-15 12:20:00,116.08,116.21,115.93,116.1,32789.0,116.08,116.21,115.93,116.1,32789.0
2020-06-15 12:30:00,116.07,116.28,115.86,116.18,34232.0,116.07,116.28,115.86,116.18,34232.0
2020-06-15 12:40:00,116.19,116.55,116.16,116.5,36058.0,116.19,116.55,116.16,116.5,36058.0
2020-06-15 12:50:00,116.46,116.77,116.46,116.74,29515.0,116.46,116.77,116.46,116.74,29515.0
2020-06-15 13:00:00,116.74,117.12,116.47,117.08,44920.0,116.74,117.12,116.47,117.08,44920.0
2020-06-15 13:10:00,117.09,117.17,116.69,116.74,29769.0,117.09,117.17,116.69,116.74,29769.0
2020-06-15 13:20:00,116.7,117.04,116.31,116.36,45654.0,116.7,117.04,116.31,116.36,45654.0
2020-06-15 13:30:00,116.33,116.5,116.02,116.39,44290.0,116.33,116.5,116.02,116.39,44290.0
2020-06-15 13:40:00,116.38,116.45,115.8,115.87,27340.0,116.38,116.45,115.8,115.87,27340.0
2020-06-15 13:50:00,115.92,115.92,115.74,115.83,17628.0,115.92,115.92,115.74,115.83,17628.0
2020-06-15 14:00:00,115.86,116.8,115.86,116.44,50293.0,115.86,116.8,115.86,116.44,50293.0
2020-06-15 14:10:00,116.43,116.69,116.2,116.57,93834.0,116.43,116.69,116.2,116.57,93834.0
2020-06-15 14:20:00,116.53,116.84,116.48,116.78,26505.0,116.53,116.84,116.48,116.78,26505.0
2020-06-15 14:30:00,116.82,116.96,116.48,116.8,39433.0,116.82,116.96,116.48,116.8,39433.0
2020-06-15 14:40:00,116.71,117.04,116.68,116.92,28814.0,116.71,117.04,116.68,116.92,28814.0
2020-06-15 14:50:00,116.91,116.95,116.46,116.56,31357.0,116.91,116.95,116.46,116.56,31357.0
2020-06-15 15:00:00,116.56,116.95,116.51,116.84,31014.0,116.56,116.95,116.51,116.84,31014.0
2020-06-15 15:10:00,116.84,117.02,116.84,116.85,39348.0,116.84,117.02,116.84,116.85,39348.0
2020-06-15 15:20:00,116.9,117.03,116.64,116.7,51427.0,116.9,117.03,116.64,116.7,51427.0
2020-06-15 15:30:00,116.72,116.86,116.47,116.8,51203.0,116.72,116.86,116.47,116.8,51203.0
2020-06-15 15:40:00,116.78,116.98,116.61,116.8,67485.0,116.78,116.98,116.61,116.8,67485.0
2020-06-15 15:50:00,116.75,117.0,116.49,116.81,210742.0,116.75,117.0,116.49,116.81,210742.0
2020-06-16 09:30:00,127.25,128.28,125.41,126.22,1360205.0,127.25,128.28,125.41,126.22,1360205.0
2020-06-16 09:40:00,126.18,127.32,125.42,125.46,533622.0,126.18,127.32,125.42,125.46,533622.0
2020-06-16 09:50:00,125.5,126.23,125.07,125.41,286708.0,125.5,126.23,125.07,125.41,286708.0
2020-06-16 10:00:00,125.38,126.92,125.38,126.65,185650.0,125.38,126.92,125.38,126.65,185650.0
2020-06-16 10:10:00,126.69,127.0,126.41,126.63,181239.0,126.69,127.0,126.41,126.63,181239.0
2020-06-16 10:20:00,126.6,126.76,126.02,126.03,190685.0,126.6,126.76,126.02,126.03,190685.0
2020-06-16 10:30:00,126.07,126.18,124.69,124.98,222355.0,126.07,126.18,124.69,124.98,222355.0
2020-06-16 10:40:00,124.97,124.99,124.31,124.52,241511.0,124.97,124.99,124.31,124.52,241511.0
2020-06-16 10:50:00,124.49,124.57,123.88,124.0,410240.0,124.49,124.57,123.88,124.0,410240.0
2020-06-16 11:00:00,123.96,124.71,123.68,124.71,212567.0,123.96,124.71,123.68,124.71,212567.0
2020-06-16 11:10:00,124.7,125.09,124.29,124.94,112752.0,124.7,125.09,124.29,124.94,112752.0
2020-06-16 11:20:00,124.94,125.25,124.31,124.4,102004.0,124.94,125.25,124.31,124.4,102004.0
2020-06-16 11:30:00,124.48,124.6,123.33,123.33,102835.0,124.48,124.6,123.33,123.33,102835.0
2020-06-16 11:40:00,123.35,123.95,123.22,123.75,88578.0,123.35,123.95,123.22,123.75,88578.0
2020-06-16 11:50:00,123.77,124.18,123.57,124.15,111509.0,123.77,124.18,123.57,124.15,111509.0
2020-06-16 12:00:00,124.18,124.34,123.7,123.79,89584.0,124.18,124.34,123.7,123.79,89584.0
2020-06-16 12:10:00,123.81,124.44,123.66,124.41,60277.0,123.81,124.44,123.66,124.41,60277.0
2020-06-16 12:20:00,124.48,124.5,124.06,124.11,77971.0,124.48,124.5,124.06,124.11,77971.0
2020-06-16 12:30:00,124.11,124.85,123.98,124.67,146832.0,124.11,124.85,123.98,124.67,146832.0
2020-06-16 12:40:00,124.67,125.58,124.66,125.24,164793.0,124.67,125.58,124.66,125.24,164793.0
2020-06-16 12:50:00,125.26,125.52,124.99,125.26,95397.0,125.26,125.52,124.99,125.26,95397.0
2020-06-16 13:00:00,125.23,125.41,125.13,125.23,66226.0,125.23,125.41,125.13,125.23,66226.0
2020-06-16 13:10:00,125.2,125.56,124.99,125.25,93676.0,125.2,125.56,124.99,125.25,93676.0
2020-06-16 13:20:00,125.24,125.24,124.74,125.18,49469.0,125.24,125.24,124.74,125.18,49469.0
2020-06-16 13:30:00,125.21,125.65,125.19,125.36,60309.0,125.21,125.65,125.19,125.36,60309.0
2020-06-16 13:40:00,125.36,125.6,124.93,125.02,70121.0,125.36,125.6,124.93,125.02,70121.0
2020-06-16 13:50:00,125.08,125.24,124.69,124.97,125580.0,125.08,125.24,124.69,124.97,125580.0
2020-06-16 14:00:00,124.98,125.12,124.89,124.99,100088.0,124.98,125.12,124.89,124.99,100088.0
2020-06-16 14:10:00,125.0,125.02,124.25,124.26,79923.0,125.0,125.02,124.25,124.26,79923.0
2020-06-16 14:20:00,124.28,124.59,123.97,124.39,52665.0,124.28,124.59,123.97,124.39,52665.0
2020-06-16 14:30:00,124.47,124.73,124.16,124.38,49972.0,124.47,124.73,124.16,124.38,49972.0
2020-06-16 14:40:00,124.41,124.42,124.04,124.3,36883.0,124.41,124.42,124.04,124.3,36883.0
2020-06-16 14:50:00,124.31,124.44,124.04,124.11,44315.0,124.31,124.44,124.04,124.11,44315.0
2020-06-16 15:00:00,124.11,124.14,123.54,123.78,79022.0,124.11,124.14,123.54,123.78,79022.0
2020-06-16 15:10:00,123.76,123.9,123.4,123.55,105917.0,123.76,123.9,123.4,123.55,105917.0
2020-06-16 15:20:00,123.55,123.78,123.43,123.66,140748.0,123.55,123.78,123.43,123.66,140748.0
2020-06-16 15:30:00,123.67,123.72,123.02,123.09,188595.0,123.67,123.72,123.02,123.09,188595.0
2020-06-16 15:40:00,123.08,123.08,122.2,122.24,321969.0,123.08,123.08,122.2,122.24,321969.0
2020-06-16 15:50:00,122.24,122.96,122.22,122.66,527424.0,122.24,122.96,122.22,122.66,527424.0
2020-06-17 09:30:00,123.0,123.0,121.11,122.8,292853.0,123.0,123.0,121.11,122.8,292853.0
2020-06-17 09:40:00,122.78,123.3,122.17,122.98,104707.0,122.78,123.3,122.17,122.98,104707.0
2020-06-17 09:50:00,123.0,123.5,122.8,123.08,152982.0,123.0,123.5,122.8,123.08,152982.0
2020-06-17 10:00:00,123.04,123.36,122.88,123.3,57734.0,123.04,123.36,122.88,123.3,57734.0
2020-06-17 10:10:00,123.29,123.5,122.74,122.85,89739.0,123.29,123.5,122.74,122.85,89739.0
2020-06-17 10:20:00,122.86,123.39,122.82,123.18,58010.0,122.86,123.39,122.82,123.18,58010.0
2020-06-17 10:30:00,123.17,123.42,123.06,123.37,75717.0,123.17,123.42,123.06,123.37,75717.0
2020-06-17 10:40:00,123.39,123.57,123.32,123.55,95649.0,123.39,123.57,123.32,123.55,95649.0
2020-06-17 10:50:00,123.53,123.65,123.45,123.54,95420.0,123.53,123.65,123.45,123.54,95420.0
2020-06-17 11:00:00,123.53,123.6,123.47,123.56,106461.0,123.53,123.6,123.47,123.56,106461.0
2020-06-17 11:10:00,123.55,123.6,123.23,123.4,58988.0,123.55,123.6,123.23,123.4,58988.0
2020-06-17 11:20:00,123.37,123.5,123.23,123.38,64716.0,123.37,123.5,123.23,123.38,64716.0
2020-06-17 11:30:00,123.38,123.7,123.38,123.69,114670.0,123.38,123.7,123.38,123.69,114670.0
2020-06-17 11:40:00,123.65,123.71,123.4,123.44,41125.0,123.65,123.71,123.4,123.44,41125.0
2020-06-17 11:50:00,123.43,123.67,123.32,123.63,30381.0,123.43,123.67,123.32,123.63,30381.0
2020-06-17 12:00:00,123.64,123.7,123.47,123.49,39591.0,123.64,123.7,123.47,123.49,39591.0
2020-06-17 12:10:00,123.5,123.53,123.16,123.2,38008.0,123.5,123.53,123.16,123.2,38008.0
2020-06-17 12:20:00,123.2,123.37,123.1,123.18,30278.0,123.2,123.37,123.1,123.18,30278.0
2020-06-17 12:30:00,123.18,123.42,123.16,123.21,27638.0,123.18,123.42,123.16,123.21,27638.0
2020-06-17 12:40:00,123.23,123.24,123.0,123.21,28359.0,123.23,123.24,123.0,123.21,28359.0
2020-06-17 12:50:00,123.16,123.16,122.84,122.97,25925.0,123.16,123.16,122.84,122.97,25925.0
2020-06-17 13:00:00,122.99,123.27,122.98,123.21,24146.0,122.99,123.27,122.98,123.21,24146.0
2020-06-17 13:10:00,123.19,123.26,123.13,123.22,25617.0,123.19,123.26,123.13,123.22,25617.0
2020-06-17 13:20:00,123.25,123.34,123.13,123.33,19583.0,123.25,123.34,123.13,123.33,19583.0
2020-06-17 13:30:00,123.33,123.37,123.21,123.34,20824.0,123.33,123.37,123.21,123.34,20824.0
2020-06-17 13:40:00,123.34,123.39,123.05,123.05,22556.0,123.34,123.39,123.05,123.05,22556.0
2020-06-17 13:50:00,123.01,123.02,122.39,122.39,45100.0,123.01,123.02,122.39,122.39,45100.0
2020-06-17 14:00:00,122.38,122.43,122.13,122.32,35652.0,122.38,122.43,122.13,122.32,35652.0
2020-06-17 14:10:00,122.35,122.46,122.27,122.3,26828.0,122.35,122.46,122.27,122.3,26828.0
2020-06-17 14:20:00,122.33,122.57,122.26,122.53,22881.0,122.33,122.57,122.26,122.53,22881.0
2020-06-17 14:30:00,122.55,122.67,122.42,122.59,16053.0,122.55,122.67,122.42,122.59,16053.0
2020-06-17 14:40:00,122.59,122.79,122.38,122.45,19856.0,122.59,122.79,122.38,122.45,19856.0
2020-06-17 14:50:00,122.46,122.66,122.21,122.25,26569.0,122.46,122.66,122.21,122.25,26569.0
2020-06-17 15:00:00,122.24,122.38,122.05,122.38,24229.0,122.24,122.38,122.05,122.38,24229.0
2020-06-17 15:10:00,122.34,122.38,122.13,122.17,26019.0,122.34,122.38,122.13,122.17,26019.0
2020-06-17 15:20:00,122.1,122.32,121.93,122.22,45565.0,122.1,122.32,121.93,122.22,45565.0
2020-06-17 15:30:00,122.22,122.39,122.0,122.13,58865.0,122.22,122.39,122.0,122.13,58865.0
2020-06-17 15:40:00,122.15,122.17,121.73,121.78,105219.0,122.15,122.17,121.73,121.78,105219.0
2020-06-17 15:50:00,121.75,122.23,121.75,122.06,201441.0,121.75,122.23,121.75,122.06,201441.0
2020-06-18 09:30:00,122.03,122.33,120.79,121.74,179229.0,122.03,122.33,120.79,121.74,179229.0
2020-06-18 09:40:00,121.81,122.06,121.61,121.98,50547.0,121.81,122.06,121.61,121.98,50547.0
2020-06-18 09:50:00,121.9,122.02,121.64,122.0,55038.0,121.9,122.02,121.64,122.0,55038.0
2020-06-18 10:00:00,121.92,123.93,121.92,123.93,94356.0,121.92,123.93,121.92,123.93,94356.0
2020-06-18 10:10:00,123.85,123.96,123.38,123.68,52352.0,123.85,123.96,123.38,123.68,52352.0
2020-06-18 10:20:00,123.7,123.77,123.16,123.16,32656.0,123.7,123.77,123.16,123.16,32656.0
2020-06-18 10:30:00,123.21,123.44,122.33,123.18,39116.0,123.21,123.44,122.33,123.18,39116.0
2020-06-18 10:40:00,123.13,123.3,122.99,123.22,15870.0,123.13,123.3,122.99,123.22,15870.0
2020-06-18 10:50:00,123.19,123.67,123.03,123.65,33695.0,123.19,123.67,123.03,123.65,33695.0
2020-06-18 11:00:00,123.67,123.77,123.03,123.08,19347.0,123.67,123.77,123.03,123.08,19347.0
2020-06-18 11:10:00,123.02,123.02,122.44,122.5,33929.0,123.02,123.02,122.44,122.5,33929.0
2020-06-18 11:20:00,122.52,122.93,122.43,122.79,40315.0,122.52,122.93,122.43,122.79,40315.0
2020-06-18 11:30:00,122.81,122.85,122.44,122.44,23151.0,122.81,122.85,122.44,122.44,23151.0
2020-06-18 11:40:00,122.4,122.52,122.3,122.41,15838.0,122.4,122.52,122.3,122.41,15838.0
2020-06-18 11:50:00,122.39,122.39,122.13,122.28,27724.0,122.39,122.39,122.13,122.28,27724.0
2020-06-18 12:00:00,122.23,122.8,122.23,122.65,24764.0,122.23,122.8,122.23,122.65,24764.0
2020-06-18 12:10:00,122.65,122.77,122.57,122.72,14492.0,122.65,122.77,122.57,122.72,14492.0
2020-06-18 12:20:00,122.7,123.16,122.68,122.98,25635.0,122.7,123.16,122.68,122.98,25635.0
2020-06-18 12:30:00,122.97,123.05,122.83,122.94,35550.0,122.97,123.05,122.83,122.94,35550.0
2020-06-18 12:40:00,122.94,123.08,122.83,123.01,30867.0,122.94,123.08,122.83,123.01,30867.0
2020-06-18 12:50:00,123.0,123.23,122.94,123.18,25031.0,123.0,123.23,122.94,123.18,25031.0
2020-06-18 13:00:00,123.16,123.29,123.07,123.09,22244.0,123.16,123.29,123.07,123.09,22244.0
2020-06-18 13:10:00,123.11,123.28,123.1,123.25,21388.0,123.11,123.28,123.1,123.25,21388.0
2020-06-18 13:20:00,123.3,123.3,123.08,123.21,25953.0,123.3,123.3,123.08,123.21,25953.0
2020-06-18 13:30:00,123.25,123.33,123.17,123.23,21103.0,123.25,123.33,123.17,123.23,21103.0
2020-06-18 13:40:00,123.22,123.32,123.12,123.24,15789.0,123.22,123.32,123.12,123.24,15789.0
2020-06-18 13:50:00,123.23,123.25,123.16,123.22,16544.0,123.23,123.25,123.16,123.22,16544.0
2020-06-18 14:00:00,123.25,123.28,122.99,123.08,37280.0,123.25,123.28,122.99,123.08,37280.0
2020-06-18 14:10:00,123.09,123.37,123.09,123.34,25208.0,123.09,123.37,123.09,123.34,25208.0
2020-06-18 14:20:00,123.25,123.3,123.17,123.29,22606.0,123.25,123.3,123.17,123.29,22606.0
2020-06-18 14:30:00,123.3,123.42,123.12,123.27,29097.0,123.3,123.42,123.12,123.27,29097.0
2020-06-18 14:40:00,123.29,123.49,123.21,123.21,30664.0,123.29,123.49,123.21,123.21,30664.0
2020-06-18 14:50:00,123.26,123.33,122.91,122.91,21128.0,123.26,123.33,122.91,122.91,21128.0
2020-06-18 15:00:00,122.96,123.09,122.89,123.07,24737.0,122.96,123.09,122.89,123.07,24737.0
2020-06-18 15:10:00,123.07,123.3,123.01,123.29,29994.0,123.07,123.3,123.01,123.29,29994.0
2020-06-18 15:20:00,123.28,123.43,123.21,123.41,28583.0,123.28,123.43,123.21,123.41,28583.0
2020-06-18 15:30:00,123.41,123.43,123.28,123.43,65150.0,123.41,123.43,123.28,123.43,65150.0
2020-06-18 15:40:00,123.44,123.63,123.44,123.54,61374.0,123.44,123.63,123.44,123.54,61374.0
2020-06-18 15:50:00,123.54,123.66,123.32,123.42,114306.0,123.54,123.66,123.32,123.42,114306.0
2020-06-19 09:30:00,124.62,125.16,123.93,124.42,332859.0,124.62,125.16,123.93,124.42,332859.0
2020-06-19 09:40:00,124.41,125.03,123.85,124.93,85290.0,124.41,125.03,123.85,124.93,85290.0
2020-06-19 09:50:00,124.88,125.31,124.88,124.93,59841.0,124.88,125.31,124.88,124.93,59841.0
2020-06-19 10:00:00,124.99,125.64,124.93,125.04,69894.0,124.99,125.64,124.93,125.04,69894.0
2020-06-19 10:10:00,125.08,125.42,124.8,125.14,58858.0,125.08,125.42,124.8,125.14,58858.0
2020-06-19 10:20:00,125.16,125.3,124.91,125.14,72276.0,125.16,125.3,124.91,125.14,72276.0
2020-06-19 10:30:00,125.16,125.18,124.61,124.63,21358.0,125.16,125.18,124.61,124.63,21358.0
2020-06-19 10:40:00,124.51,125.05,124.22,124.86,47799.0,124.51,125.05,124.22,124.86,47799.0
2020-06-19 10:50:00,124.84,124.99,124.59,124.97,28224.0,124.84,124.99,124.59,124.97,28224.0
2020-06-19 11:00:00,125.0,125.09,124.76,124.84,34295.0,125.0,125.09,124.76,124.84,34295.0
2020-06-19 11:10:00,124.83,125.0,124.66,124.66,45260.0,124.83,125.0,124.66,124.66,45260.0
2020-06-19 11:20:00,124.66,124.95,124.46,124.9,42702.0,124.66,124.95,124.46,124.9,42702.0
2020-06-19 11:30:00,124.87,124.95,124.69,124.83,38101.0,124.87,124.95,124.69,124.83,38101.0
2020-06-19 11:40:00,124.82,124.87,124.59,124.66,24577.0,124.82,124.87,124.59,124.66,24577.0
2020-06-19 11:50:00,124.67,124.85,124.16,124.25,26938.0,124.67,124.85,124.16,124.25,26938.0
2020-06-19 12:00:00,124.27,124.29,123.97,124.03,27773.0,124.27,124.29,123.97,124.03,27773.0
2020-06-19 12:10:00,124.03,124.28,123.13,123.22,48114.0,124.03,124.28,123.13,123.22,48114.0
2020-06-19 12:20:00,123.13,123.6,122.93,123.29,44036.0,123.13,123.6,122.93,123.29,44036.0
2020-06-19 12:30:00,123.35,123.54,123.2,123.4,24972.0,123.35,123.54,123.2,123.4,24972.0
2020-06-19 12:40:00,123.41,123.67,123.28,123.62,14504.0,123.41,123.67,123.28,123.62,14504.0
2020-06-19 12:50:00,123.63,123.74,123.25,123.59,29237.0,123.63,123.74,123.25,123.59,29237.0
2020-06-19 13:00:00,123.6,123.77,123.46,123.49,20543.0,123.6,123.77,123.46,123.49,20543.0
2020-06-19 13:10:00,123.45,123.68,123.38,123.57,15117.0,123.45,123.68,123.38,123.57,15117.0
2020-06-19 13:20:00,123.6,123.61,122.46,122.52,53404.0,123.6,123.61,122.46,122.52,53404.0
2020-06-19 13:30:00,122.57,122.72,122.31,122.6,49477.0,122.57,122.72,122.31,122.6,49477.0
2020-06-19 13:40:00,122.61,122.96,122.49,122.74,42773.0,122.61,122.96,122.49,122.74,42773.0
2020-06-19 13:50:00,122.78,123.01,122.6,122.69,21066.0,122.78,123.01,122.6,122.69,21066.0
2020-06-19 14:00:00,122.73,122.96,122.54,122.83,24756.0,122.73,122.96,122.54,122.83,24756.0
2020-06-19 14:10:00,122.83,122.92,122.53,122.63,21072.0,122.83,122.92,122.53,122.63,21072.0
2020-06-19 14:20:00,122.69,123.0,122.55,122.65,16959.0,122.69,123.0,122.55,122.65,16959.0
2020-06-19 14:30:00,122.56,123.08,122.5,122.98,31187.0,122.56,123.08,122.5,122.98,31187.0
2020-06-19 14:40:00,122.86,123.33,122.86,123.0,27400.0,122.86,123.33,122.86,123.0,27400.0
2020-06-19 14:50:00,122.99,123.41,122.98,123.25,16425.0,122.99,123.41,122.98,123.25,16425.0
2020-06-19 15:00:00,123.2,123.27,123.08,123.14,19211.0,123.2,123.27,123.08,123.14,19211.0
2020-06-19 15:10:00,123.11,123.52,122.94,123.37,24574.0,123.11,123.52,122.94,123.37,24574.0
2020-06-19 15:20:00,123.37,123.37,122.95,122.96,30910.0,123.37,123.37,122.95,122.96,30910.0
2020-06-19 15:30:00,122.97,123.17,122.83,122.92,52635.0,122.97,123.17,122.83,122.92,52635.0
2020-06-19 15:40:00,122.92,123.2,122.82,122.89,107034.0,122.92,123.2,122.82,122.89,107034.0
2020-06-19 15:50:00,122.91,123.37,122.91,123.09,228804.0,122.91,123.37,122.91,123.09,228804.0
2020-06-22 09:30:00,122.51,122.56,120.12,120.75,276375.0,122.51,122.56,120.12,120.75,276375.0
2020-06-22 09:40:00,120.78,121.58,120.6,121.45,92543.0,120.78,121.58,120.6,121.45,92543.0
2020-06-22 09:50:00,121.35,122.02,121.29,121.41,48929.0,121.35,122.02,121.29,121.41,48929.0
2020-06-22 10:00:00,121.45,122.14,121.45,122.0,37012.0,121.45,122.14,121.45,122.0,37012.0
2020-06-22 10:10:00,122.11,122.44,121.91,122.11,43381.0,122.11,122.44,121.91,122.11,43381.0
2020-06-22 10:20:00,122.14,122.82,122.09,122.63,68311.0,122.14,122.82,122.09,122.63,68311.0
2020-06-22 10:30:00,122.63,122.64,122.34,122.58,19667.0,122.63,122.64,122.34,122.58,19667.0
2020-06-22 10:40:00,122.57,122.74,122.32,122.39,26182.0,122.57,122.74,122.32,122.39,26182.0
2020-06-22 10:50:00,122.35,122.37,121.74,121.75,51582.0,122.35,122.37,121.74,121.75,51582.0
2020-06-22 11:00:00,121.72,122.16,121.67,121.96,37950.0,121.72,122.16,121.67,121.96,37950.0
2020-06-22 11:10:00,121.96,122.41,121.86,122.29,24812.0,121.96,122.41,121.86,122.29,24812.0
2020-06-22 11:20:00,122.28,122.42,122.01,122.2,26702.0,122.28,122.42,122.01,122.2,26702.0
2020-06-22 11:30:00,122.21,122.32,122.03,122.27,18316.0,122.21,122.32,122.03,122.27,18316.0
2020-06-22 11:40:00,122.29,122.45,122.21,122.22,17661.0,122.29,122.45,122.21,122.22,17661.0
2020-06-22 11:50:00,122.23,122.26,122.1,122.21,25413.0,122.23,122.26,122.1,122.21,25413.0
2020-06-22 12:00:00,122.23,122.26,121.97,121.99,27628.0,122.23,122.26,121.97,121.99,27628.0
2020-06-22 12:10:00,121.95,121.98,121.69,121.71,33860.0,121.95,121.98,121.69,121.71,33860.0
2020-06-22 12:20:00,121.72,121.99,121.56,121.97,34204.0,121.72,121.99,121.56,121.97,34204.0
2020-06-22 12:30:00,121.97,122.06,121.66,121.81,19834.0,121.97,122.06,121.66,121.81,19834.0
2020-06-22 12:40:00,121.79,122.07,121.7,121.97,25463.0,121.79,122.07,121.7,121.97,25463.0
2020-06-22 12:50:00,121.93,122.13,121.93,122.11,14676.0,121.93,122.13,121.93,122.11,14676.0
2020-06-22 13:00:00,122.18,122.2,121.98,122.13,18684.0,122.18,122.2,121.98,122.13,18684.0
2020-06-22 13:10:00,122.13,122.18,121.99,122.11,13417.0,122.13,122.18,121.99,122.11,13417.0
2020-06-22 13:20:00,122.14,122.17,122.02,122.08,22726.0,122.14,122.17,122.02,122.08,22726.0
2020-06-22 13:30:00,122.08,122.12,121.74,121.75,21007.0,122.08,122.12,121.74,121.75,21007.0
2020-06-22 13:40:00,121.76,122.2,121.74,122.05,21425.0,121.76,122.2,121.74,122.05,21425.0
2020-06-22 13:50:00,122.04,122.08,121.89,122.02,10782.0,122.04,122.08,121.89,122.02,10782.0
2020-06-22 14:00:00,122.02,122.16,121.76,122.16,25297.0,122.02,122.16,121.76,122.16,25297.0
2020-06-22 14:10:00,122.18,122.21,121.95,122.1,20992.0,122.18,122.21,121.95,122.1,20992.0
2020-06-22 14:20:00,122.12,122.27,122.05,122.15,37221.0,122.12,122.27,122.05,122.15,37221.0
2020-06-22 14:30:00,122.16,122.36,122.12,122.31,16827.0,122.16,122.36,122.12,122.31,16827.0
2020-06-22 14:40:00,122.29,122.51,122.22,122.43,21509.0,122.29,122.51,122.22,122.43,21509.0
2020-06-22 14:50:00,122.42,122.62,122.3,122.59,22551.0,122.42,122.62,122.3,122.59,22551.0
2020-06-22 15:00:00,122.56,122.94,122.47,122.88,41446.0,122.56,122.94,122.47,122.88,41446.0
2020-06-22 15:10:00,122.89,122.97,122.42,122.51,35223.0,122.89,122.97,122.42,122.51,35223.0
2020-06-22 15:20:00,122.51,122.56,122.27,122.39,31994.0,122.51,122.56,122.27,122.39,31994.0
2020-06-22 15:30:00,122.38,122.69,122.38,122.68,36170.0,122.38,122.69,122.38,122.68,36170.0
2020-06-22 15:40:00,122.68,122.87,122.64,122.75,56736.0,122.68,122.87,122.64,122.75,56736.0
2020-06-22 15:50:00,122.77,123.24,122.72,123.14,193808.0,122.77,123.24,122.72,123.14,193808.0
2020-06-23 09:30:00,123.81,124.0,122.53,123.15,202762.0,123.81,124.0,122.53,123.15,202762.0
2020-06-23 09:40:00,123.17,123.87,123.12,123.48,42405.0,123.17,123.87,123.12,123.48,42405.0
2020-06-23 09:50:00,123.46,123.55,123.17,123.21,34174.0,123.46,123.55,123.17,123.21,34174.0
2020-06-23 10:00:00,123.26,123.3,122.5,123.11,44701.0,123.26,123.3,122.5,123.11,44701.0
2020-06-23 10:10:00,123.16,123.2,122.5,122.92,31643.0,123.16,123.2,122.5,122.92,31643.0
2020-06-23 10:20:00,122.85,123.41,122.69,123.33,50011.0,122.85,123.41,122.69,123.33,50011.0
2020-06-23 10:30:00,123.28,123.47,123.08,123.12,15364.0,123.28,123.47,123.08,123.12,15364.0
2020-06-23 10:40:00,123.1,123.29,122.88,123.06,35581.0,123.1,123.29,122.88,123.06,35581.0
2020-06-23 10:50:00,123.07,123.25,123.07,123.18,18066.0,123.07,123.25,123.07,123.18,18066.0
2020-06-23 11:00:00,123.16,123.21,123.03,123.18,46306.0,123.16,123.21,123.03,123.18,46306.0
2020-06-23 11:10:00,123.19,123.5,123.13,123.42,70845.0,123.19,123.5,123.13,123.42,70845.0
2020-06-23 11:20:00,123.41,123.5,123.24,123.26,53001.0,123.41,123.5,123.24,123.26,53001.0
2020-06-23 11:30:00,123.23,123.5,123.15,123.31,24108.0,123.23,123.5,123.15,123.31,24108.0
2020-06-23 11:40:00,123.33,123.42,123.23,123.4,13648.0,123.33,123.42,123.23,123.4,13648.0
2020-06-23 11:50:00,123.35,123.48,123.25,123.33,26513.0,123.35,123.48,123.25,123.33,26513.0
2020-06-23 12:00:00,123.35,123.36,123.08,123.12,38733.0,123.35,123.36,123.08,123.12,38733.0
2020-06-23 12:10:00,123.1,123.36,123.09,123.22,17110.0,123.1,123.36,123.09,123.22,17110.0
2020-06-23 12:20:00,123.2,123.29,123.14,123.2,17717.0,123.2,123.29,123.14,123.2,17717.0
2020-06-23 12:30:00,123.22,123.42,123.04,123.42,26094.0,123.22,123.42,123.04,123.42,26094.0
2020-06-23 12:40:00,123.42,123.5,123.31,123.49,19187.0,123.42,123.5,123.31,123.49,19187.0
2020-06-23 12:50:00,123.47,123.77,123.41,123.73,20928.0,123.47,123.77,123.41,123.73,20928.0
2020-06-23 13:00:00,123.76,123.77,123.51,123.58,18048.0,123.76,123.77,123.51,123.58,18048.0
2020-06-23 13:10:00,123.54,123.76,123.48,123.76,20842.0,123.54,123.76,123.48,123.76,20842.0
2020-06-23 13:20:00,123.77,123.85,123.58,123.61,25935.0,123.77,123.85,123.58,123.61,25935.0
2020-06-23 13:30:00,123.61,123.86,123.6,123.86,28767.0,123.61,123.86,123.6,123.86,28767.0
2020-06-23 13:40:00,123.89,123.97,123.81,123.87,19897.0,123.89,123.97,123.81,123.87,19897.0
2020-06-23 13:50:00,123.85,123.93,123.49,123.57,39987.0,123.85,123.93,123.49,123.57,39987.0
2020-06-23 14:00:00,123.55,123.6,123.3,123.45,30756.0,123.55,123.6,123.3,123.45,30756.0
2020-06-23 14:10:00,123.47,123.58,123.36,123.53,16204.0,123.47,123.58,123.36,123.53,16204.0
2020-06-23 14:20:00,123.58,123.69,123.08,123.12,37693.0,123.58,123.69,123.08,123.12,37693.0
2020-06-23 14:30:00,123.09,123.18,123.05,123.17,36215.0,123.09,123.18,123.05,123.17,36215.0
2020-06-23 14:40:00,123.18,123.47,123.1,123.13,21537.0,123.18,123.47,123.1,123.13,21537.0
2020-06-23 14:50:00,123.15,123.46,123.12,123.17,17720.0,123.15,123.46,123.12,123.17,17720.0
2020-06-23 15:00:00,123.16,123.2,123.03,123.14,40281.0,123.16,123.2,123.03,123.14,40281.0
2020-06-23 15:10:00,123.15,123.37,123.12,123.28,26349.0,123.15,123.37,123.12,123.28,26349.0
2020-06-23 15:20:00,123.27,123.3,123.08,123.1,36641.0,123.27,123.3,123.08,123.1,36641.0
2020-06-23 15:30:00,123.11,123.21,123.05,123.16,43255.0,123.11,123.21,123.05,123.16,43255.0
2020-06-23 15:40:00,123.15,123.33,123.09,123.22,75540.0,123.15,123.33,123.09,123.22,75540.0
2020-06-23 15:50:00,123.21,123.4,123.02,123.35,246624.0,123.21,123.4,123.02,123.35,246624.0
2020-06-24 09:30:00,122.35,122.93,122.0,122.49,151516.0,122.35,122.93,122.0,122.49,151516.0
2020-06-24 09:40:00,122.55,122.79,122.29,122.78,46889.0,122.55,122.79,122.29,122.78,46889.0
2020-06-24 09:50:00,122.75,122.92,121.96,121.98,55833.0,122.75,122.92,121.96,121.98,55833.0
2020-06-24 10:00:00,121.99,122.12,121.68,122.03,38821.0,121.99,122.12,121.68,122.03,38821.0
2020-06-24 10:10:00,121.97,122.3,121.92,122.05,41979.0,121.97,122.3,121.92,122.05,41979.0
2020-06-24 10:20:00,122.05,122.09,121.79,122.0,27316.0,122.05,122.09,121.79,122.0,27316.0
2020-06-24 10:30:00,121.96,121.98,121.07,121.13,68818.0,121.96,121.98,121.07,121.13,68818.0
2020-06-24 10:40:00,121.13,121.62,120.86,121.62,47423.0,121.13,121.62,120.86,121.62,47423.0
2020-06-24 10:50:00,121.62,121.76,121.21,121.33,59244.0,121.62,121.76,121.21,121.33,59244.0
2020-06-24 11:00:00,121.29,121.39,120.9,120.92,40836.0,121.29,121.39,120.9,120.92,40836.0
2020-06-24 11:10:00,120.9,121.02,120.6,120.72,49254.0,120.9,121.02,120.6,120.72,49254.0
2020-06-24 11:20:00,120.7,120.84,120.4,120.56,49042.0,120.7,120.84,120.4,120.56,49042.0
2020-06-24 11:30:00,120.72,120.73,120.12,120.12,64055.0,120.72,120.73,120.12,120.12,64055.0
2020-06-24 11:40:00,120.13,120.24,119.4,119.54,101715.0,120.13,120.24,119.4,119.54,101715.0
2020-06-24 11:50:00,119.59,120.35,119.56,120.35,59088.0,119.59,120.35,119.56,120.35,59088.0
2020-06-24 12:00:00,120.33,120.53,120.0,120.09,39053.0,120.33,120.53,120.0,120.09,39053.0
2020-06-24 12:10:00,120.1,120.35,119.8,120.28,42781.0,120.1,120.35,119.8,120.28,42781.0
2020-06-24 12:20:00,120.3,120.36,120.0,120.34,37571.0,120.3,120.36,120.0,120.34,37571.0
2020-06-24 12:30:00,120.31,120.59,120.23,120.59,30199.0,120.31,120.59,120.23,120.59,30199.0
2020-06-24 12:40:00,120.55,120.97,120.52,120.85,64476.0,120.55,120.97,120.52,120.85,64476.0
2020-06-24 12:50:00,120.84,121.14,120.84,121.08,106239.0,120.84,121.14,120.84,121.08,106239.0
2020-06-24 13:00:00,121.05,121.17,120.9,120.94,105422.0,121.05,121.17,120.9,120.94,105422.0
2020-06-24 13:10:00,120.94,121.03,120.62,120.88,57319.0,120.94,121.03,120.62,120.88,57319.0
2020-06-24 13:20:00,120.9,120.9,120.3,120.5,48043.0,120.9,120.9,120.3,120.5,48043.0
2020-06-24 13:30:00,120.48,121.0,120.35,121.0,34325.0,120.48,121.0,120.35,121.0,34325.0
2020-06-24 13:40:00,121.0,121.26,120.89,121.25,38930.0,121.0,121.26,120.89,121.25,38930.0
2020-06-24 13:50:00,121.26,121.4,121.1,121.4,36131.0,121.26,121.4,121.1,121.4,36131.0
2020-06-24 14:00:00,121.4,121.4,120.66,121.33,38534.0,121.4,121.4,120.66,121.33,38534.0
2020-06-24 14:10:00,121.32,121.41,121.18,121.33,35522.0,121.32,121.41,121.18,121.33,35522.0
2020-06-24 14:20:00,121.33,121.42,121.26,121.39,38854.0,121.33,121.42,121.26,121.39,38854.0
2020-06-24 14:30:00,121.36,121.42,121.23,121.35,37116.0,121.36,121.42,121.23,121.35,37116.0
2020-06-24 14:40:00,121.33,121.53,121.09,121.42,33771.0,121.33,121.53,121.09,121.42,33771.0
2020-06-24 14:50:00,121.45,121.53,121.27,121.29,32036.0,121.45,121.53,121.27,121.29,32036.0
2020-06-24 15:00:00,121.37,121.59,121.33,121.43,37477.0,121.37,121.59,121.33,121.43,37477.0
2020-06-24 15:10:00,121.55,121.95,121.35,121.94,84661.0,121.55,121.95,121.35,121.94,84661.0
2020-06-24 15:20:00,121.93,122.02,121.6,121.79,53432.0,121.93,122.02,121.6,121.79,53432.0
2020-06-24 15:30:00,121.81,121.94,121.28,121.4,67708.0,121.81,121.94,121.28,121.4,67708.0
2020-06-24 15:40:00,121.39,122.14,121.39,121.82,99666.0,121.39,122.14,121.39,121.82,99666.0
2020-06-24 15:50:00,121.8,121.86,121.27,121.33,260677.0,121.8,121.86,121.27,121.33,260677.0
2020-06-25 09:30:00,120.39,122.49,120.39,121.61,112215.0,120.39,122.49,120.39,121.61,112215.0
2020-06-25 09:40:00,121.61,121.61,120.45,121.08,37901.0,121.61,121.61,120.45,121.08,37901.0
2020-06-25 09:50:00,121.07,121.97,121.07,121.91,27269.0,121.07,121.97,121.07,121.91,27269.0
2020-06-25 10:00:00,121.89,121.98,121.4,121.6,24615.0,121.89,121.98,121.4,121.6,24615.0
2020-06-25 10:10:00,121.67,121.95,121.6,121.65,13248.0,121.67,121.95,121.6,121.65,13248.0
2020-06-25 10:20:00,121.6,121.94,121.58,121.77,28836.0,121.6,121.94,121.58,121.77,28836.0
2020-06-25 10:30:00,121.75,121.83,121.37,121.65,32692.0,121.75,121.83,121.37,121.65,32692.0
2020-06-25 10:40:00,121.72,121.79,121.27,121.44,15000.0,121.72,121.79,121.27,121.44,15000.0
2020-06-25 10:50:00,121.44,121.69,121.1,121.61,38643.0,121.44,121.69,121.1,121.61,38643.0
2020-06-25 11:00:00,121.59,121.96,121.23,121.56,37697.0,121.59,121.96,121.23,121.56,37697.0
2020-06-25 11:10:00,121.56,122.28,121.38,122.16,45390.0,121.56,122.28,121.38,122.16,45390.0
2020-06-25 11:20:00,122.19,122.32,121.83,122.18,45183.0,122.19,122.32,121.83,122.18,45183.0
2020-06-25 11:30:00,122.22,122.22,121.45,121.84,42664.0,122.22,122.22,121.45,121.84,42664.0
2020-06-25 11:40:00,121.86,122.11,121.79,121.87,27608.0,121.86,122.11,121.79,121.87,27608.0
2020-06-25 11:50:00,121.91,122.42,121.77,122.41,34981.0,121.91,122.42,121.77,122.41,34981.0
2020-06-25 12:00:00,122.43,122.87,122.36,122.65,51027.0,122.43,122.87,122.36,122.65,51027.0
2020-06-25 12:10:00,122.61,122.9,122.56,122.7,25245.0,122.61,122.9,122.56,122.7,25245.0
2020-06-25 12:20:00,122.75,122.75,122.27,122.6,28487.0,122.75,122.75,122.27,122.6,28487.0
2020-06-25 12:30:00,122.6,122.97,122.55,122.89,38042.0,122.6,122.97,122.55,122.89,38042.0
2020-06-25 12:40:00,122.89,123.0,122.41,122.41,54042.0,122.89,123.0,122.41,122.41,54042.0
2020-06-25 12:50:00,122.44,122.53,122.27,122.47,24669.0,122.44,122.53,122.27,122.47,24669.0
2020-06-25 13:00:00,122.45,122.45,122.09,122.2,24268.0,122.45,122.45,122.09,122.2,24268.0
2020-06-25 13:10:00,122.19,122.58,122.07,122.51,20726.0,122.19,122.58,122.07,122.51,20726.0
2020-06-25 13:20:00,122.54,122.72,122.45,122.54,25884.0,122.54,122.72,122.45,122.54,25884.0
2020-06-25 13:30:00,122.52,122.85,122.45,122.85,37961.0,122.52,122.85,122.45,122.85,37961.0
2020-06-25 13:40:00,122.85,122.88,122.58,122.64,23525.0,122.85,122.88,122.58,122.64,23525.0
2020-06-25 13:50:00,122.7,122.7,122.55,122.63,16092.0,122.7,122.7,122.55,122.63,16092.0
2020-06-25 14:00:00,122.65,122.82,122.44,122.75,39154.0,122.65,122.82,122.44,122.75,39154.0
2020-06-25 14:10:00,122.75,122.99,122.75,122.94,21778.0,122.75,122.99,122.75,122.94,21778.0
2020-06-25 14:20:00,122.92,122.92,122.28,122.54,43295.0,122.92,122.92,122.28,122.54,43295.0
2020-06-25 14:30:00,122.51,122.67,122.49,122.61,28366.0,122.51,122.67,122.49,122.61,28366.0
2020-06-25 14:40:00,122.58,122.77,122.34,122.6,39998.0,122.58,122.77,122.34,122.6,39998.0
2020-06-25 14:50:00,122.62,122.9,122.61,122.84,24412.0,122.62,122.9,122.61,122.84,24412.0
2020-06-25 15:00:00,122.82,123.16,122.71,123.12,39121.0,122.82,123.16,122.71,123.12,39121.0
2020-06-25 15:10:00,123.16,123.2,123.08,123.14,36260.0,123.16,123.2,123.08,123.14,36260.0
2020-06-25 15:20:00,123.13,123.4,123.08,123.34,54393.0,123.13,123.4,123.08,123.34,54393.0
2020-06-25 15:30:00,123.36,123.53,123.16,123.31,53097.0,123.36,123.53,123.16,123.31,53097.0
2020-06-25 15:40:00,123.31,123.51,123.19,123.27,50970.0,123.31,123.51,123.19,123.27,50970.0
2020-06-25 15:50:00,123.29,123.76,123.21,123.74,123279.0,123.29,123.76,123.21,123.74,123279.0
2020-06-26 09:30:00,123.25,124.97,123.05,123.17,195510.0,123.25,124.97,123.05,123.17,195510.0
2020-06-26 09:40:00,123.27,123.35,122.12,122.17,68317.0,123.27,123.35,122.12,122.17,68317.0
2020-06-26 09:50:00,122.11,122.7,122.02,122.64,25805.0,122.11,122.7,122.02,122.64,25805.0
2020-06-26 10:00:00,122.56,122.56,121.7,121.96,37676.0,122.56,122.56,121.7,121.96,37676.0
2020-06-26 10:10:00,121.96,122.08,121.48,121.66,21154.0,121.96,122.08,121.48,121.66,21154.0
2020-06-26 10:20:00,121.52,121.88,121.41,121.45,20123.0,121.52,121.88,121.41,121.45,20123.0
2020-06-26 10:30:00,121.61,121.87,121.11,121.22,45048.0,121.61,121.87,121.11,121.22,45048.0
2020-06-26 10:40:00,121.2,121.62,121.13,121.25,27449.0,121.2,121.62,121.13,121.25,27449.0
2020-06-26 10:50:00,121.25,121.82,121.1,121.62,37700.0,121.25,121.82,121.1,121.62,37700.0
2020-06-26 11:00:00,121.62,122.17,121.56,121.88,20466.0,121.62,122.17,121.56,121.88,20466.0
2020-06-26 11:10:00,121.88,121.96,121.58,121.82,22556.0,121.88,121.96,121.58,121.82,22556.0
2020-06-26 11:20:00,121.81,122.17,121.71,121.82,23713.0,121.81,122.17,121.71,121.82,23713.0
2020-06-26 11:30:00,121.87,122.03,121.65,121.75,40972.0,121.87,122.03,121.65,121.75,40972.0
2020-06-26 11:40:00,121.71,122.1,121.66,122.1,17982.0,121.71,122.1,121.66,122.1,17982.0
2020-06-26 11:50:00,122.09,122.1,121.48,121.48,27137.0,122.09,122.1,121.48,121.48,27137.0
2020-06-26 12:00:00,121.47,121.49,121.24,121.44,28359.0,121.47,121.49,121.24,121.44,28359.0
2020-06-26 12:10:00,121.42,121.62,121.2,121.2,19725.0,121.42,121.62,121.2,121.2,19725.0
2020-06-26 12:20:00,121.24,121.4,121.13,121.26,28436.0,121.24,121.4,121.13,121.26,28436.0
2020-06-26 12:30:00,121.25,121.41,121.1,121.41,31545.0,121.25,121.41,121.1,121.41,31545.0
2020-06-26 12:40:00,121.39,121.59,121.21,121.51,18719.0,121.39,121.59,121.21,121.51,18719.0
2020-06-26 12:50:00,121.48,121.5,121.33,121.45,17799.0,121.48,121.5,121.33,121.45,17799.0
2020-06-26 13:00:00,121.44,121.65,121.35,121.38,21295.0,121.44,121.65,121.35,121.38,21295.0
2020-06-26 13:10:00,121.4,121.44,121.22,121.36,11954.0,121.4,121.44,121.22,121.36,11954.0
2020-06-26 13:20:00,121.4,121.45,121.24,121.26,24372.0,121.4,121.45,121.24,121.26,24372.0
2020-06-26 13:30:00,121.27,121.47,121.12,121.43,26211.0,121.27,121.47,121.12,121.43,26211.0
2020-06-26 13:40:00,121.47,121.48,121.17,121.3,19388.0,121.47,121.48,121.17,121.3,19388.0
2020-06-26 13:50:00,121.32,121.35,121.13,121.27,15390.0,121.32,121.35,121.13,121.27,15390.0
2020-06-26 14:00:00,121.27,121.68,121.17,121.46,26029.0,121.27,121.68,121.17,121.46,26029.0
2020-06-26 14:10:00,121.52,121.69,121.4,121.51,20010.0,121.52,121.69,121.4,121.51,20010.0
2020-06-26 14:20:00,121.49,121.57,121.32,121.5,24296.0,121.49,121.57,121.32,121.5,24296.0
2020-06-26 14:30:00,121.52,121.62,120.93,121.12,61563.0,121.52,121.62,120.93,121.12,61563.0
2020-06-26 14:40:00,121.18,121.59,121.18,121.56,28773.0,121.18,121.59,121.18,121.56,28773.0
2020-06-26 14:50:00,121.57,121.72,121.44,121.58,28575.0,121.57,121.72,121.44,121.58,28575.0
2020-06-26 15:00:00,121.57,121.78,121.44,121.59,30087.0,121.57,121.78,121.44,121.59,30087.0
2020-06-26 15:10:00,121.58,121.78,121.52,121.53,33685.0,121.58,121.78,121.52,121.53,33685.0
2020-06-26 15:20:00,121.55,121.84,121.51,121.75,46106.0,121.55,121.84,121.51,121.75,46106.0
2020-06-26 15:30:00,121.72,121.75,121.34,121.4,52574.0,121.72,121.75,121.34,121.4,52574.0
2020-06-26 15:40:00,121.4,121.92,121.38,121.65,85997.0,121.4,121.92,121.38,121.65,85997.0
2020-06-26 15:50:00,121.64,122.0,121.62,121.8,129694.0,121.64,122.0,121.62,121.8,129694.0
2020-06-29 09:30:00,121.01,121.6,118.83,118.93,165510.0,121.01,121.6,118.83,118.93,165510.0
2020-06-29 09:40:00,118.96,119.68,118.52,119.67,106585.0,118.96,119.68,118.52,119.67,106585.0
2020-06-29 09:50:00,119.66,120.81,119.47,120.71,38334.0,119.66,120.81,119.47,120.71,38334.0
2020-06-29 10:00:00,120.8,121.6,120.66,121.04,45046.0,120.8,121.6,120.66,121.04,45046.0
2020-06-29 10:10:00,121.09,121.45,120.66,121.31,30381.0,121.09,121.45,120.66,121.31,30381.0
2020-06-29 10:20:00,121.36,121.66,121.05,121.56,26994.0,121.36,121.66,121.05,121.56,26994.0
2020-06-29 10:30:00,121.56,121.96,121.36,121.96,44831.0,121.56,121.96,121.36,121.96,44831.0
2020-06-29 10:40:00,121.93,122.15,121.75,122.13,29644.0,121.93,122.15,121.75,122.13,29644.0
2020-06-29 10:50:00,122.18,122.35,121.8,121.93,17738.0,122.18,122.35,121.8,121.93,17738.0
2020-06-29 11:00:00,121.95,122.02,121.06,121.18,32250.0,121.95,122.02,121.06,121.18,32250.0
2020-06-29 11:10:00,121.14,121.24,120.84,121.02,23493.0,121.14,121.24,120.84,121.02,23493.0
2020-06-29 11:20:00,121.04,121.5,121.03,121.39,14996.0,121.04,121.5,121.03,121.39,14996.0
2020-06-29 11:30:00,121.5,121.67,121.44,121.58,15223.0,121.5,121.67,121.44,121.58,15223.0
2020-06-29 11:40:00,121.62,121.95,121.55,121.68,15095.0,121.62,121.95,121.55,121.68,15095.0
2020-06-29 11:50:00,121.64,121.74,121.4,121.66,9150.0,121.64,121.74,121.4,121.66,9150.0
2020-06-29 12:00:00,121.68,121.97,121.68,121.79,12930.0,121.68,121.97,121.68,121.79,12930.0
2020-06-29 12:10:00,121.77,121.92,121.53,121.91,19234.0,121.77,121.92,121.53,121.91,19234.0
2020-06-29 12:20:00,121.93,121.98,121.6,121.64,13226.0,121.93,121.98,121.6,121.64,13226.0
2020-06-29 12:30:00,121.68,121.82,121.53,121.64,10049.0,121.68,121.82,121.53,121.64,10049.0
2020-06-29 12:40:00,121.63,121.63,121.33,121.35,9304.0,121.63,121.63,121.33,121.35,9304.0
2020-06-29 12:50:00,121.47,121.53,121.27,121.39,12459.0,121.47,121.53,121.27,121.39,12459.0
2020-06-29 13:00:00,121.41,121.53,121.38,121.48,6707.0,121.41,121.53,121.38,121.48,6707.0
2020-06-29 13:10:00,121.5,121.51,120.9,121.01,88623.0,121.5,121.51,120.9,121.01,88623.0
2020-06-29 13:20:00,121.01,121.24,120.89,120.9,58564.0,121.01,121.24,120.89,120.9,58564.0
2020-06-29 13:30:00,120.9,121.03,120.74,120.97,48882.0,120.9,121.03,120.74,120.97,48882.0
2020-06-29 13:40:00,120.95,120.95,120.56,120.85,22723.0,120.95,120.95,120.56,120.85,22723.0
2020-06-29 13:50:00,120.85,121.03,120.7,120.95,26469.0,120.85,121.03,120.7,120.95,26469.0
2020-06-29 14:00:00,120.97,121.0,120.69,120.9,29231.0,120.97,121.0,120.69,120.9,29231.0
2020-06-29 14:10:00,120.89,121.04,120.65,120.94,20431.0,120.89,121.04,120.65,120.94,20431.0
2020-06-29 14:20:00,120.96,121.0,120.83,120.89,12404.0,120.96,121.0,120.83,120.89,12404.0
2020-06-29 14:30:00,120.92,120.99,120.64,120.75,28501.0,120.92,120.99,120.64,120.75,28501.0
2020-06-29 14:40:00,120.76,120.93,120.75,120.88,19807.0,120.76,120.93,120.75,120.88,19807.0
2020-06-29 14:50:00,120.87,120.89,120.5,120.55,18688.0,120.87,120.89,120.5,120.55,18688.0
2020-06-29 15:00:00,120.61,120.64,120.33,120.38,22661.0,120.61,120.64,120.33,120.38,22661.0
2020-06-29 15:10:00,120.41,120.64,120.33,120.5,17234.0,120.41,120.64,120.33,120.5,17234.0
2020-06-29 15:20:00,120.47,120.62,120.43,120.53,23045.0,120.47,120.62,120.43,120.53,23045.0
2020-06-29 15:30:00,120.57,120.9,120.56,120.74,44074.0,120.57,120.9,120.56,120.74,44074.0
2020-06-29 15:40:00,120.75,120.91,120.62,120.67,47336.0,120.75,120.91,120.62,120.67,47336.0
2020-06-29 15:50:00,120.67,121.36,120.62,121.35,157807.0,120.67,121.36,120.62,121.35,157807.0
2020-06-30 09:30:00,120.5,121.42,120.12,121.26,109499.0,120.5,121.42,120.12,121.26,109499.0
2020-06-30 09:40:00,121.19,121.51,120.65,121.39,27893.0,121.19,121.51,120.65,121.39,27893.0
2020-06-30 09:50:00,121.41,121.98,121.17,121.94,37954.0,121.41,121.98,121.17,121.94,37954.0
2020-06-30 10:00:00,121.98,121.98,121.18,121.62,20879.0,121.98,121.98,121.18,121.62,20879.0
2020-06-30 10:10:00,121.62,121.62,120.74,120.91,29279.0,121.62,121.62,120.74,120.91,29279.0
2020-06-30 10:20:00,120.93,121.32,120.79,121.24,21740.0,120.93,121.32,120.79,121.24,21740.0
2020-06-30 10:30:00,121.34,121.41,121.18,121.29,27530.0,121.34,121.41,121.18,121.29,27530.0
2020-06-30 10:40:00,121.3,121.44,121.11,121.17,34883.0,121.3,121.44,121.11,121.17,34883.0
2020-06-30 10:50:00,121.22,121.45,121.13,121.35,21521.0,121.22,121.45,121.13,121.35,21521.0
2020-06-30 11:00:00,121.34,121.47,120.81,120.91,33801.0,121.34,121.47,120.81,120.91,33801.0
2020-06-30 11:10:00,120.89,121.36,120.81,121.07,27647.0,120.89,121.36,120.81,121.07,27647.0
2020-06-30 11:20:00,121.11,121.38,121.02,121.13,32384.0,121.11,121.38,121.02,121.13,32384.0
2020-06-30 11:30:00,121.11,121.38,121.11,121.31,28848.0,121.11,121.38,121.11,121.31,28848.0
2020-06-30 11:40:00,121.32,121.33,121.15,121.19,14690.0,121.32,121.33,121.15,121.19,14690.0
2020-06-30 11:50:00,121.22,121.47,121.04,121.42,21300.0,121.22,121.47,121.04,121.42,21300.0
2020-06-30 12:00:00,121.43,121.5,121.33,121.45,27845.0,121.43,121.5,121.33,121.45,27845.0
2020-06-30 12:10:00,121.45,121.52,120.87,121.08,31386.0,121.45,121.52,120.87,121.08,31386.0
2020-06-30 12:20:00,121.07,121.22,120.85,121.0,20799.0,121.07,121.22,120.85,121.0,20799.0
2020-06-30 12:30:00,120.99,121.07,120.5,120.5,25057.0,120.99,121.07,120.5,120.5,25057.0
2020-06-30 12:40:00,120.51,120.51,120.09,120.19,20048.0,120.51,120.51,120.09,120.19,20048.0
2020-06-30 12:50:00,120.16,120.22,119.9,120.11,19516.0,120.16,120.22,119.9,120.11,19516.0
2020-06-30 13:00:00,120.1,120.12,119.63,119.86,30297.0,120.1,120.12,119.63,119.86,30297.0
2020-06-30 13:10:00,119.82,119.97,119.7,119.9,15408.0,119.82,119.97,119.7,119.9,15408.0
2020-06-30 13:20:00,119.85,120.08,119.79,119.87,19165.0,119.85,120.08,119.79,119.87,19165.0
2020-06-30 13:30:00,119.85,120.07,119.8,119.89,20140.0,119.85,120.07,119.8,119.89,20140.0
2020-06-30 13:40:00,119.85,119.9,119.74,119.85,18266.0,119.85,119.9,119.74,119.85,18266.0
2020-06-30 13:50:00,119.8,119.93,119.63,119.75,31530.0,119.8,119.93,119.63,119.75,31530.0
2020-06-30 14:00:00,119.74,119.78,119.54,119.7,37087.0,119.74,119.78,119.54,119.7,37087.0
2020-06-30 14:10:00,119.69,119.71,119.51,119.56,26040.0,119.69,119.71,119.51,119.56,26040.0
2020-06-30 14:20:00,119.56,119.71,119.49,119.63,36378.0,119.56,119.71,119.49,119.63,36378.0
2020-06-30 14:30:00,119.58,119.81,119.41,119.8,24845.0,119.58,119.81,119.41,119.8,24845.0
2020-06-30 14:40:00,119.8,119.83,119.7,119.7,22566.0,119.8,119.83,119.7,119.7,22566.0
2020-06-30 14:50:00,119.7,119.73,119.5,119.63,31912.0,119.7,119.73,119.5,119.63,31912.0
2020-06-30 15:00:00,119.63,119.7,119.41,119.56,29644.0,119.63,119.7,119.41,119.56,29644.0
2020-06-30 15:10:00,119.57,119.72,119.52,119.65,39830.0,119.57,119.72,119.52,119.65,39830.0
2020-06-30 15:20:00,119.66,119.72,119.61,119.63,43194.0,119.66,119.72,119.61,119.63,43194.0
2020-06-30 15:30:00,119.62,119.73,119.53,119.67,69547.0,119.62,119.73,119.53,119.67,69547.0
2020-06-30 15:40:00,119.68,119.72,119.55,119.66,81697.0,119.68,119.72,119.55,119.66,81697.0
2020-06-30 15:50:00,119.66,119.99,119.12,119.78,196359.0,119.66,119.99,119.12,119.78,196359.0
2020-07-01 09:30:00,119.89,120.35,119.33,120.32,115690.0,119.89,120.35,119.33,120.32,115690.0
2020-07-01 09:40:00,120.41,120.86,120.08,120.66,89748.0,120.41,120.86,120.08,120.66,89748.0
2020-07-01 09:50:00,120.66,120.66,119.61,119.9,66036.0,120.66,120.66,119.61,119.9,66036.0
2020-07-01 10:00:00,120.05,120.18,119.51,119.55,22570.0,120.05,120.18,119.51,119.55,22570.0
2020-07-01 10:10:00,119.55,120.31,119.54,120.14,42463.0,119.55,120.31,119.54,120.14,42463.0
2020-07-01 10:20:00,120.14,120.22,119.52,119.65,30703.0,120.14,120.22,119.52,119.65,30703.0
2020-07-01 10:30:00,119.66,120.0,119.52,119.71,16302.0,119.66,120.0,119.52,119.71,16302.0
2020-07-01 10:40:00,119.76,119.8,119.54,119.58,24047.0,119.76,119.8,119.54,119.58,24047.0
2020-07-01 10:50:00,119.59,119.85,119.5,119.85,23877.0,119.59,119.85,119.5,119.85,23877.0
2020-07-01 11:00:00,119.9,119.92,119.45,119.53,13584.0,119.9,119.92,119.45,119.53,13584.0
2020-07-01 11:10:00,119.54,119.54,119.15,119.27,26601.0,119.54,119.54,119.15,119.27,26601.0
2020-07-01 11:20:00,119.23,119.53,119.19,119.33,33931.0,119.23,119.53,119.19,119.33,33931.0
2020-07-01 11:30:00,119.35,120.23,119.3,120.12,64185.0,119.35,120.23,119.3,120.12,64185.0
2020-07-01 11:40:00,120.18,120.26,120.04,120.05,23555.0,120.18,120.26,120.04,120.05,23555.0
2020-07-01 11:50:00,120.03,120.26,119.9,120.15,22808.0,120.03,120.26,119.9,120.15,22808.0
2020-07-01 12:00:00,120.15,120.18,119.93,120.07,32696.0,120.15,120.18,119.93,120.07,32696.0
2020-07-01 12:10:00,120.07,120.12,119.92,120.02,24331.0,120.07,120.12,119.92,120.02,24331.0
2020-07-01 12:20:00,120.04,120.08,119.79,119.89,15319.0,120.04,120.08,119.79,119.89,15319.0
2020-07-01 12:30:00,119.91,120.08,119.91,120.04,22845.0,119.91,120.08,119.91,120.04,22845.0
2020-07-01 12:40:00,120.05,120.14,119.79,120.04,39985.0,120.05,120.14,119.79,120.04,39985.0
2020-07-01 12:50:00,120.05,120.09,119.89,119.96,23414.0,120.05,120.09,119.89,119.96,23414.0
2020-07-01 13:00:00,119.98,120.06,119.79,119.94,49590.0,119.98,120.06,119.79,119.94,49590.0
2020-07-01 13:10:00,119.94,120.08,119.9,120.08,31828.0,119.94,120.08,119.9,120.08,31828.0
2020-07-01 13:20:00,120.07,120.2,120.04,120.09,18306.0,120.07,120.2,120.04,120.09,18306.0
2020-07-01 13:30:00,120.1,120.14,119.92,120.11,20113.0,120.1,120.14,119.92,120.11,20113.0
2020-07-01 13:40:00,120.11,120.11,119.94,120.03,22620.0,120.11,120.11,119.94,120.03,22620.0
2020-07-01 13:50:00,120.05,120.21,120.03,120.13,31580.0,120.05,120.21,120.03,120.13,31580.0
2020-07-01 14:00:00,120.13,120.35,120.08,120.32,25616.0,120.13,120.35,120.08,120.32,25616.0
2020-07-01 14:10:00,120.3,120.3,120.11,120.19,24332.0,120.3,120.3,120.11,120.19,24332.0
2020-07-01 14:20:00,120.17,120.21,120.02,120.2,23005.0,120.17,120.21,120.02,120.2,23005.0
2020-07-01 14:30:00,120.2,120.23,120.07,120.19,42237.0,120.2,120.23,120.07,120.19,42237.0
2020-07-01 14:40:00,120.18,120.33,120.18,120.24,32407.0,120.18,120.33,120.18,120.24,32407.0
2020-07-01 14:50:00,120.23,120.38,120.21,120.33,18713.0,120.23,120.38,120.21,120.33,18713.0
2020-07-01 15:00:00,120.33,120.53,120.22,120.49,23179.0,120.33,120.53,120.22,120.49,23179.0
2020-07-01 15:10:00,120.49,120.67,120.28,120.67,24219.0,120.49,120.67,120.28,120.67,24219.0
2020-07-01 15:20:00,120.66,120.97,120.62,120.88,36029.0,120.66,120.97,120.62,120.88,36029.0
2020-07-01 15:30:00,120.88,121.04,120.8,120.88,56967.0,120.88,121.04,120.8,120.88,56967.0
2020-07-01 15:40:00,120.88,121.14,120.85,121.08,85791.0,120.88,121.14,120.85,121.08,85791.0
2020-07-01 15:50:00,121.05,121.05,120.54,120.7,109664.0,121.05,121.05,120.54,120.7,109664.0
2020-07-02 09:30:00,122.99,123.63,122.62,122.79,220487.0,122.99,123.63,122.62,122.79,220487.0
2020-07-02 09:40:00,122.84,123.15,122.37,123.14,147601.0,122.84,123.15,122.37,123.14,147601.0
2020-07-02 09:50:00,123.14,123.23,122.62,123.15,77904.0,123.14,123.23,122.62,123.15,77904.0
2020-07-02 10:00:00,123.17,123.79,122.66,123.76,59479.0,123.17,123.79,122.66,123.76,59479.0
2020-07-02 10:10:00,123.77,123.99,123.59,123.91,98926.0,123.77,123.99,123.59,123.91,98926.0
2020-07-02 10:20:00,123.94,123.99,122.95,122.95,63049.0,123.94,123.99,122.95,122.95,63049.0
2020-07-02 10:30:00,122.92,123.41,122.9,123.23,47830.0,122.92,123.41,122.9,123.23,47830.0
2020-07-02 10:40:00,123.19,123.61,123.11,123.17,39884.0,123.19,123.61,123.11,123.17,39884.0
2020-07-02 10:50:00,123.17,123.24,122.8,123.07,72909.0,123.17,123.24,122.8,123.07,72909.0
2020-07-02 11:00:00,123.07,123.24,122.77,123.16,56379.0,123.07,123.24,122.77,123.16,56379.0
2020-07-02 11:10:00,123.15,123.57,123.02,123.41,32161.0,123.15,123.57,123.02,123.41,32161.0
2020-07-02 11:20:00,123.43,123.82,123.41,123.74,30008.0,123.43,123.82,123.41,123.74,30008.0
2020-07-02 11:30:00,123.75,124.24,123.75,124.12,59285.0,123.75,124.24,123.75,124.12,59285.0
2020-07-02 11:40:00,124.14,124.41,124.12,124.38,50870.0,124.14,124.41,124.12,124.38,50870.0
2020-07-02 11:50:00,124.38,124.39,124.1,124.24,28416.0,124.38,124.39,124.1,124.24,28416.0
2020-07-02 12:00:00,124.21,124.77,124.11,124.57,51820.0,124.21,124.77,124.11,124.57,51820.0
2020-07-02 12:10:00,124.56,124.82,124.36,124.76,47598.0,124.56,124.82,124.36,124.76,47598.0
2020-07-02 12:20:00,124.77,124.78,124.6,124.7,55524.0,124.77,124.78,124.6,124.7,55524.0
2020-07-02 12:30:00,124.67,124.67,124.44,124.44,28859.0,124.67,124.67,124.44,124.44,28859.0
2020-07-02 12:40:00,124.44,124.56,124.38,124.47,21671.0,124.44,124.56,124.38,124.47,21671.0
2020-07-02 12:50:00,124.49,124.65,124.42,124.6,38032.0,124.49,124.65,124.42,124.6,38032.0
2020-07-02 13:00:00,124.59,124.6,124.38,124.55,19278.0,124.59,124.6,124.38,124.55,19278.0
2020-07-02 13:10:00,124.53,124.61,124.41,124.49,36097.0,124.53,124.61,124.41,124.49,36097.0
2020-07-02 13:20:00,124.49,124.7,124.45,124.63,52994.0,124.49,124.7,124.45,124.63,52994.0
2020-07-02 13:30:00,124.6,124.67,124.43,124.59,39953.0,124.6,124.67,124.43,124.59,39953.0
2020-07-02 13:40:00,124.6,124.6,124.45,124.47,18135.0,124.6,124.6,124.45,124.47,18135.0
2020-07-02 13:50:00,124.49,124.49,124.05,124.09,25845.0,124.49,124.49,124.05,124.09,25845.0
2020-07-02 14:00:00,124.03,124.47,123.95,124.43,23018.0,124.03,124.47,123.95,124.43,23018.0
2020-07-02 14:10:00,124.43,124.46,124.14,124.2,23703.0,124.43,124.46,124.14,124.2,23703.0
2020-07-02 14:20:00,124.18,124.52,124.12,124.4,24342.0,124.18,124.52,124.12,124.4,24342.0
2020-07-02 14:30:00,124.4,124.49,124.34,124.41,22911.0,124.4,124.49,124.34,124.41,22911.0
2020-07-02 14:40:00,124.41,124.48,124.33,124.39,33725.0,124.41,124.48,124.33,124.39,33725.0
2020-07-02 14:50:00,124.38,124.42,124.29,124.35,22094.0,124.38,124.42,124.29,124.35,22094.0
2020-07-02 15:00:00,124.37,124.41,124.09,124.17,22000.0,124.37,124.41,124.09,124.17,22000.0
2020-07-02 15:10:00,124.18,124.22,123.94,124.05,28959.0,124.18,124.22,123.94,124.05,28959.0
2020-07-02 15:20:00,124.04,124.34,124.01,124.26,28356.0,124.04,124.34,124.01,124.26,28356.0
2020-07-02 15:30:00,124.25,124.31,124.07,124.07,48092.0,124.25,124.31,124.07,124.07,48092.0
2020-07-02 15:40:00,124.08,124.09,123.79,123.93,79856.0,124.08,124.09,123.79,123.93,79856.0
2020-07-02 15:50:00,123.9,123.93,123.2,123.22,233179.0,123.9,123.93,123.2,123.22,233179.0
2020-07-06 09:30:00,128.8,129.43,128.05,129.18,499211.0,128.8,129.43,128.05,129.18,499211.0
2020-07-06 09:40:00,129.21,130.36,129.08,129.63,272154.0,129.21,130.36,129.08,129.63,272154.0
2020-07-06 09:50:00,129.63,130.6,129.63,130.53,161070.0,129.63,130.6,129.63,130.53,161070.0
2020-07-06 10:00:00,130.54,130.73,129.78,130.0,126186.0,130.54,130.73,129.78,130.0,126186.0
2020-07-06 10:10:00,130.0,130.7,129.97,130.33,92367.0,130.0,130.7,129.97,130.33,92367.0
2020-07-06 10:20:00,130.35,130.35,129.78,130.21,63481.0,130.35,130.35,129.78,130.21,63481.0
2020-07-06 10:30:00,130.2,130.75,130.03,130.59,99631.0,130.2,130.75,130.03,130.59,99631.0
2020-07-06 10:40:00,130.57,131.22,130.31,131.22,109231.0,130.57,131.22,130.31,131.22,109231.0
2020-07-06 10:50:00,131.21,131.54,131.09,131.34,117860.0,131.21,131.54,131.09,131.34,117860.0
2020-07-06 11:00:00,131.31,132.04,131.22,131.93,134159.0,131.31,132.04,131.22,131.93,134159.0
2020-07-06 11:10:00,131.93,132.19,131.85,131.85,115825.0,131.93,132.19,131.85,131.85,115825.0
2020-07-06 11:20:00,131.87,132.1,131.82,132.08,93743.0,131.87,132.1,131.82,132.08,93743.0
2020-07-06 11:30:00,132.09,132.1,131.75,131.78,70060.0,132.09,132.1,131.75,131.78,70060.0
2020-07-06 11:40:00,131.78,131.88,131.55,131.68,63176.0,131.78,131.88,131.55,131.68,63176.0
2020-07-06 11:50:00,131.7,131.76,131.51,131.62,51464.0,131.7,131.76,131.51,131.62,51464.0
2020-07-06 12:00:00,131.63,131.67,131.46,131.66,52051.0,131.63,131.67,131.46,131.66,52051.0
2020-07-06 12:10:00,131.66,131.91,131.64,131.88,40944.0,131.66,131.91,131.64,131.88,40944.0
2020-07-06 12:20:00,131.89,131.95,131.45,131.49,57458.0,131.89,131.95,131.45,131.49,57458.0
2020-07-06 12:30:00,131.49,131.83,131.4,131.83,35540.0,131.49,131.83,131.4,131.83,35540.0
2020-07-06 12:40:00,131.82,132.13,131.8,132.11,56724.0,131.82,132.13,131.8,132.11,56724.0
2020-07-06 12:50:00,132.08,132.18,131.76,131.76,43579.0,132.08,132.18,131.76,131.76,43579.0
2020-07-06 13:00:00,131.79,132.18,131.73,132.0,43110.0,131.79,132.18,131.73,132.0,43110.0
2020-07-06 13:10:00,131.97,132.0,131.74,131.79,36659.0,131.97,132.0,131.74,131.79,36659.0
2020-07-06 13:20:00,131.72,131.94,131.54,131.89,38810.0,131.72,131.94,131.54,131.89,38810.0
2020-07-06 13:30:00,131.91,131.98,131.74,131.98,32327.0,131.91,131.98,131.74,131.98,32327.0
2020-07-06 13:40:00,131.99,132.09,131.96,131.98,34234.0,131.99,132.09,131.96,131.98,34234.0
2020-07-06 13:50:00,131.96,131.98,131.54,131.75,44704.0,131.96,131.98,131.54,131.75,44704.0
2020-07-06 14:00:00,131.73,131.74,131.41,131.5,28819.0,131.73,131.74,131.41,131.5,28819.0
2020-07-06 14:10:00,131.51,131.51,131.01,131.09,68009.0,131.51,131.51,131.01,131.09,68009.0
2020-07-06 14:20:00,131.11,131.23,130.85,131.18,78288.0,131.11,131.23,130.85,131.18,78288.0
2020-07-06 14:30:00,131.19,131.47,131.15,131.32,30226.0,131.19,131.47,131.15,131.32,30226.0
2020-07-06 14:40:00,131.33,131.49,131.08,131.43,27160.0,131.33,131.49,131.08,131.43,27160.0
2020-07-06 14:50:00,131.47,131.63,131.33,131.59,41133.0,131.47,131.63,131.33,131.59,41133.0
2020-07-06 15:00:00,131.59,131.68,131.43,131.5,30597.0,131.59,131.68,131.43,131.5,30597.0
2020-07-06 15:10:00,131.47,131.8,131.43,131.76,41734.0,131.47,131.8,131.43,131.76,41734.0
2020-07-06 15:20:00,131.76,132.11,131.62,132.08,65080.0,131.76,132.11,131.62,132.08,65080.0
2020-07-06 15:30:00,132.07,132.12,131.87,132.03,84983.0,132.07,132.12,131.87,132.03,84983.0
2020-07-06 15:40:00,132.02,132.5,132.01,132.45,148952.0,132.02,132.5,132.01,132.45,148952.0
2020-07-06 15:50:00,132.42,133.14,132.18,132.99,557143.0,132.42,133.14,132.18,132.99,557143.0
2020-07-07 09:30:00,130.44,132.0,129.87,130.08,283449.0,130.44,132.0,129.87,130.08,283449.0
2020-07-07 09:40:00,130.02,131.02,129.46,129.56,134270.0,130.02,131.02,129.46,129.56,134270.0
2020-07-07 09:50:00,129.59,130.96,129.55,130.59,67108.0,129.59,130.96,129.55,130.59,67108.0
2020-07-07 10:00:00,130.7,130.96,130.5,130.64,62723.0,130.7,130.96,130.5,130.64,62723.0
2020-07-07 10:10:00,130.66,131.24,130.66,131.24,60304.0,130.66,131.24,130.66,131.24,60304.0
2020-07-07 10:20:00,131.24,131.36,130.61,130.99,93205.0,131.24,131.36,130.61,130.99,93205.0
2020-07-07 10:30:00,130.99,130.99,130.35,130.48,35094.0,130.99,130.99,130.35,130.48,35094.0
2020-07-07 10:40:00,130.52,130.59,130.11,130.42,24281.0,130.52,130.59,130.11,130.42,24281.0
2020-07-07 10:50:00,130.39,130.48,129.9,130.13,35141.0,130.39,130.48,129.9,130.13,35141.0
2020-07-07 11:00:00,130.16,130.21,129.82,129.99,28611.0,130.16,130.21,129.82,129.99,28611.0
2020-07-07 11:10:00,129.97,130.07,129.84,129.85,28498.0,129.97,130.07,129.84,129.85,28498.0
2020-07-07 11:20:00,129.84,130.12,129.74,129.9,48070.0,129.84,130.12,129.74,129.9,48070.0
2020-07-07 11:30:00,129.91,129.99,129.74,129.79,16925.0,129.91,129.99,129.74,129.79,16925.0
2020-07-07 11:40:00,129.74,129.93,129.61,129.91,27359.0,129.74,129.93,129.61,129.91,27359.0
2020-07-07 11:50:00,129.91,129.91,129.44,129.56,21282.0,129.91,129.91,129.44,129.56,21282.0
2020-07-07 12:00:00,129.6,130.09,129.6,130.02,36056.0,129.6,130.09,129.6,130.02,36056.0
2020-07-07 12:10:00,130.03,130.11,129.72,129.83,24864.0,130.03,130.11,129.72,129.83,24864.0
2020-07-07 12:20:00,129.87,129.95,129.34,129.46,26472.0,129.87,129.95,129.34,129.46,26472.0
2020-07-07 12:30:00,129.37,129.65,129.36,129.4,18130.0,129.37,129.65,129.36,129.4,18130.0
2020-07-07 12:40:00,129.41,129.46,129.23,129.23,13717.0,129.41,129.46,129.23,129.23,13717.0
2020-07-07 12:50:00,129.27,129.6,129.19,129.59,16842.0,129.27,129.6,129.19,129.59,16842.0
2020-07-07 13:00:00,129.55,129.75,129.42,129.48,18315.0,129.55,129.75,129.42,129.48,18315.0
2020-07-07 13:10:00,129.42,129.62,129.28,129.62,20634.0,129.42,129.62,129.28,129.62,20634.0
2020-07-07 13:20:00,129.57,129.8,129.54,129.76,14983.0,129.57,129.8,129.54,129.76,14983.0
2020-07-07 13:30:00,129.71,129.72,129.54,129.54,11691.0,129.71,129.72,129.54,129.54,11691.0
2020-07-07 13:40:00,129.54,129.58,129.31,129.31,17164.0,129.54,129.58,129.31,129.31,17164.0
2020-07-07 13:50:00,129.37,129.42,129.07,129.09,29022.0,129.37,129.42,129.07,129.09,29022.0
2020-07-07 14:00:00,129.09,129.28,129.05,129.11,20170.0,129.09,129.28,129.05,129.11,20170.0
2020-07-07 14:10:00,129.11,129.29,129.07,129.12,12073.0,129.11,129.29,129.07,129.12,12073.0
2020-07-07 14:20:00,129.16,129.19,129.08,129.12,13652.0,129.16,129.19,129.08,129.12,13652.0
2020-07-07 14:30:00,129.11,129.13,128.88,128.91,36112.0,129.11,129.13,128.88,128.91,36112.0
2020-07-07 14:40:00,128.93,129.12,128.6,128.88,38650.0,128.93,129.12,128.6,128.88,38650.0
2020-07-07 14:50:00,128.87,129.02,128.77,128.95,27388.0,128.87,129.02,128.77,128.95,27388.0
2020-07-07 15:00:00,128.93,129.02,128.54,128.58,42614.0,128.93,129.02,128.54,128.58,42614.0
2020-07-07 15:10:00,128.58,128.59,128.3,128.39,62524.0,128.58,128.59,128.3,128.39,62524.0
2020-07-07 15:20:00,128.4,128.5,128.3,128.38,24653.0,128.4,128.5,128.3,128.38,24653.0
2020-07-07 15:30:00,128.37,128.49,128.34,128.37,31816.0,128.37,128.49,128.34,128.37,31816.0
2020-07-07 15:40:00,128.35,128.38,127.89,128.01,115514.0,128.35,128.38,127.89,128.01,115514.0
2020-07-07 15:50:00,128.02,128.05,127.82,127.83,229505.0,128.02,128.05,127.82,127.83,229505.0
2020-07-08 09:30:00,131.01,131.01,129.17,129.27,252866.0,131.01,131.01,129.17,129.27,252866.0
2020-07-08 09:40:00,129.14,129.61,128.55,128.8,98481.0,129.14,129.61,128.55,128.8,98481.0
2020-07-08 09:50:00,128.81,129.08,128.37,129.03,103248.0,128.81,129.08,128.37,129.03,103248.0
2020-07-08 10:00:00,128.99,129.38,128.86,129.38,93561.0,128.99,129.38,128.86,129.38,93561.0
2020-07-08 10:10:00,129.39,129.64,129.15,129.52,83881.0,129.39,129.64,129.15,129.52,83881.0
2020-07-08 10:20:00,129.52,129.67,129.26,129.47,46890.0,129.52,129.67,129.26,129.47,46890.0
2020-07-08 10:30:00,129.36,129.79,129.25,129.6,58339.0,129.36,129.79,129.25,129.6,58339.0
2020-07-08 10:40:00,129.6,129.72,129.19,129.4,44096.0,129.6,129.72,129.19,129.4,44096.0
2020-07-08 10:50:00,129.43,129.7,129.42,129.68,51711.0,129.43,129.7,129.42,129.68,51711.0
2020-07-08 11:00:00,129.67,129.72,128.87,129.04,69937.0,129.67,129.72,128.87,129.04,69937.0
2020-07-08 11:10:00,129.02,129.04,128.51,128.51,50261.0,129.02,129.04,128.51,128.51,50261.0
2020-07-08 11:20:00,128.5,128.63,128.06,128.6,46826.0,128.5,128.63,128.06,128.6,46826.0
2020-07-08 11:30:00,128.63,128.93,128.54,128.92,40103.0,128.63,128.93,128.54,128.92,40103.0
2020-07-08 11:40:00,128.87,129.06,128.83,129.02,39115.0,128.87,129.06,128.83,129.02,39115.0
2020-07-08 11:50:00,129.01,129.07,128.9,128.97,22006.0,129.01,129.07,128.9,128.97,22006.0
2020-07-08 12:00:00,129.0,129.15,128.92,129.02,37193.0,129.0,129.15,128.92,129.02,37193.0
2020-07-08 12:10:00,129.01,129.9,128.99,129.9,50028.0,129.01,129.9,128.99,129.9,50028.0
2020-07-08 12:20:00,129.9,129.97,129.63,129.83,53001.0,129.9,129.97,129.63,129.83,53001.0
2020-07-08 12:30:00,129.82,130.0,129.55,129.84,48972.0,129.82,130.0,129.55,129.84,48972.0
2020-07-08 12:40:00,129.86,130.01,129.74,129.99,33347.0,129.86,130.01,129.74,129.99,33347.0
2020-07-08 12:50:00,130.02,130.14,129.7,130.05,34008.0,130.02,130.14,129.7,130.05,34008.0
2020-07-08 13:00:00,130.05,130.19,129.92,129.97,23577.0,130.05,130.19,129.92,129.97,23577.0
2020-07-08 13:10:00,129.96,129.99,129.7,129.84,27234.0,129.96,129.99,129.7,129.84,27234.0
2020-07-08 13:20:00,129.86,129.94,129.28,129.49,31108.0,129.86,129.94,129.28,129.49,31108.0
2020-07-08 13:30:00,129.56,129.67,129.4,129.57,22967.0,129.56,129.67,129.4,129.57,22967.0
2020-07-08 13:40:00,129.61,129.65,129.36,129.36,29224.0,129.61,129.65,129.36,129.36,29224.0
2020-07-08 13:50:00,129.39,129.71,129.35,129.49,23254.0,129.39,129.71,129.35,129.49,23254.0
2020-07-08 14:00:00,129.49,129.66,129.22,129.47,13237.0,129.49,129.66,129.22,129.47,13237.0
2020-07-08 14:10:00,129.44,130.05,129.14,129.38,123815.0,129.44,130.05,129.14,129.38,123815.0
2020-07-08 14:20:00,129.27,129.52,129.2,129.37,19617.0,129.27,129.52,129.2,129.37,19617.0
2020-07-08 14:30:00,129.33,129.5,129.3,129.5,10243.0,129.33,129.5,129.3,129.5,10243.0
2020-07-08 14:40:00,129.5,129.55,129.27,129.3,22874.0,129.5,129.55,129.27,129.3,22874.0
2020-07-08 14:50:00,129.33,129.73,129.32,129.7,17777.0,129.33,129.73,129.32,129.7,17777.0
2020-07-08 15:00:00,129.7,130.33,129.67,130.33,59298.0,129.7,130.33,129.67,130.33,59298.0
2020-07-08 15:10:00,130.34,130.45,130.28,130.42,27563.0,130.34,130.45,130.28,130.42,27563.0
2020-07-08 15:20:00,130.44,130.62,130.42,130.58,44178.0,130.44,130.62,130.42,130.58,44178.0
2020-07-08 15:30:00,130.58,130.65,130.09,130.14,53240.0,130.58,130.65,130.09,130.14,53240.0
2020-07-08 15:40:00,130.15,130.39,130.03,130.38,58362.0,130.15,130.39,130.03,130.38,58362.0
2020-07-08 15:50:00,130.39,130.74,130.22,130.74,122259.0,130.39,130.74,130.22,130.74,122259.0
2020-07-09 09:30:00,134.01,135.44,133.2,133.67,527677.0,134.01,135.44,133.2,133.67,527677.0
2020-07-09 09:40:00,133.75,133.81,132.17,132.54,153685.0,133.75,133.81,132.17,132.54,153685.0
2020-07-09 09:50:00,132.46,133.37,132.0,133.37,144832.0,132.46,133.37,132.0,133.37,144832.0
2020-07-09 10:00:00,133.3,133.59,132.98,133.3,116723.0,133.3,133.59,132.98,133.3,116723.0
2020-07-09 10:10:00,133.27,133.45,132.47,132.51,71929.0,133.27,133.45,132.47,132.51,71929.0
2020-07-09 10:20:00,132.48,133.08,132.48,132.84,58610.0,132.48,133.08,132.48,132.84,58610.0
2020-07-09 10:30:00,132.84,133.19,132.54,132.61,58558.0,132.84,133.19,132.54,132.61,58558.0
2020-07-09 10:40:00,132.56,132.62,131.38,131.39,87670.0,132.56,132.62,131.38,131.39,87670.0
2020-07-09 10:50:00,131.41,131.8,130.9,130.99,61706.0,131.41,131.8,130.9,130.99,61706.0
2020-07-09 11:00:00,130.96,131.3,130.4,130.96,100445.0,130.96,131.3,130.4,130.96,100445.0
2020-07-09 11:10:00,130.99,131.53,130.48,130.53,58289.0,130.99,131.53,130.48,130.53,58289.0
2020-07-09 11:20:00,130.51,130.78,130.23,130.66,98858.0,130.51,130.78,130.23,130.66,98858.0
2020-07-09 11:30:00,130.61,130.85,130.47,130.64,54471.0,130.61,130.85,130.47,130.64,54471.0
2020-07-09 11:40:00,130.65,130.82,130.28,130.7,31158.0,130.65,130.82,130.28,130.7,31158.0
2020-07-09 11:50:00,130.7,130.93,130.57,130.91,22403.0,130.7,130.93,130.57,130.91,22403.0
2020-07-09 12:00:00,130.91,131.84,130.9,131.74,83393.0,130.91,131.84,130.9,131.74,83393.0
2020-07-09 12:10:00,131.78,131.88,131.41,131.72,39722.0,131.78,131.88,131.41,131.72,39722.0
2020-07-09 12:20:00,131.67,131.98,131.57,131.83,29763.0,131.67,131.98,131.57,131.83,29763.0
2020-07-09 12:30:00,131.83,132.14,131.83,131.89,30080.0,131.83,132.14,131.83,131.89,30080.0
2020-07-09 12:40:00,131.9,132.06,131.77,131.87,29738.0,131.9,132.06,131.77,131.87,29738.0
2020-07-09 12:50:00,131.85,132.18,131.77,132.06,34920.0,131.85,132.18,131.77,132.06,34920.0
2020-07-09 13:00:00,132.05,132.55,131.92,132.48,106253.0,132.05,132.55,131.92,132.48,106253.0
2020-07-09 13:10:00,132.49,133.0,132.28,132.6,59616.0,132.49,133.0,132.28,132.6,59616.0
2020-07-09 13:20:00,132.57,132.65,132.21,132.34,77712.0,132.57,132.65,132.21,132.34,77712.0
2020-07-09 13:30:00,132.39,132.73,132.39,132.63,33122.0,132.39,132.73,132.39,132.63,33122.0
2020-07-09 13:40:00,132.64,132.72,132.2,132.35,39779.0,132.64,132.72,132.2,132.35,39779.0
2020-07-09 13:50:00,132.28,132.31,132.06,132.23,30295.0,132.28,132.31,132.06,132.23,30295.0
2020-07-09 14:00:00,132.2,132.43,132.13,132.3,23723.0,132.2,132.43,132.13,132.3,23723.0
2020-07-09 14:10:00,132.31,132.64,132.2,132.62,50184.0,132.31,132.64,132.2,132.62,50184.0
2020-07-09 14:20:00,132.58,132.58,132.32,132.53,21794.0,132.58,132.58,132.32,132.53,21794.0
2020-07-09 14:30:00,132.57,132.62,132.39,132.5,18904.0,132.57,132.62,132.39,132.5,18904.0
2020-07-09 14:40:00,132.46,132.69,132.45,132.66,35457.0,132.46,132.69,132.45,132.66,35457.0
2020-07-09 14:50:00,132.67,132.73,132.54,132.73,33928.0,132.67,132.73,132.54,132.73,33928.0
2020-07-09 15:00:00,132.69,132.82,132.56,132.77,56638.0,132.69,132.82,132.56,132.77,56638.0
2020-07-09 15:10:00,132.74,132.93,132.74,132.78,37144.0,132.74,132.93,132.74,132.78,37144.0
2020-07-09 15:20:00,132.78,132.81,132.05,132.09,47381.0,132.78,132.81,132.05,132.09,47381.0
2020-07-09 15:30:00,132.08,132.17,131.9,131.97,57997.0,132.08,132.17,131.9,131.97,57997.0
2020-07-09 15:40:00,131.95,132.43,131.8,132.3,55325.0,131.95,132.43,131.8,132.3,55325.0
2020-07-09 15:50:00,132.26,132.66,132.26,132.53,140131.0,132.26,132.66,132.26,132.53,140131.0
2020-07-10 09:30:00,130.38,131.99,130.34,131.29,138788.0,130.38,131.99,130.34,131.29,138788.0
2020-07-10 09:40:00,131.34,131.55,130.95,131.5,57274.0,131.34,131.55,130.95,131.5,57274.0
2020-07-10 09:50:00,131.55,131.58,131.0,131.12,38177.0,131.55,131.58,131.0,131.12,38177.0
2020-07-10 10:00:00,131.0,131.07,130.4,130.95,66523.0,131.0,131.07,130.4,130.95,66523.0
2020-07-10 10:10:00,130.95,131.26,130.9,131.19,44990.0,130.95,131.26,130.9,131.19,44990.0
2020-07-10 10:20:00,131.21,131.31,130.88,131.06,29082.0,131.21,131.31,130.88,131.06,29082.0
2020-07-10 10:30:00,131.02,131.3,130.94,131.25,26048.0,131.02,131.3,130.94,131.25,26048.0
2020-07-10 10:40:00,131.21,131.55,131.13,131.33,25387.0,131.21,131.55,131.13,131.33,25387.0
2020-07-10 10:50:00,131.35,131.71,131.21,131.25,39764.0,131.35,131.71,131.21,131.25,39764.0
2020-07-10 11:00:00,131.25,131.25,130.67,131.03,40023.0,131.25,131.25,130.67,131.03,40023.0
2020-07-10 11:10:00,131.0,131.2,130.69,130.96,16769.0,131.0,131.2,130.69,130.96,16769.0
2020-07-10 11:20:00,130.96,131.01,130.56,130.56,18346.0,130.96,131.01,130.56,130.56,18346.0
2020-07-10 11:30:00,130.57,130.67,130.39,130.61,15815.0,130.57,130.67,130.39,130.61,15815.0
2020-07-10 11:40:00,130.62,130.95,130.62,130.84,30269.0,130.62,130.95,130.62,130.84,30269.0
2020-07-10 11:50:00,130.8,130.91,130.62,130.78,23876.0,130.8,130.91,130.62,130.78,23876.0
2020-07-10 12:00:00,130.78,130.89,130.54,130.56,16263.0,130.78,130.89,130.54,130.56,16263.0
2020-07-10 12:10:00,130.56,130.67,130.33,130.39,21856.0,130.56,130.67,130.33,130.39,21856.0
2020-07-10 12:20:00,130.38,130.65,130.32,130.36,10993.0,130.38,130.65,130.32,130.36,10993.0
2020-07-10 12:30:00,130.3,130.67,130.27,130.56,12457.0,130.3,130.67,130.27,130.56,12457.0
2020-07-10 12:40:00,130.55,130.76,130.46,130.71,18246.0,130.55,130.76,130.46,130.71,18246.0
2020-07-10 12:50:00,130.75,130.97,130.67,130.8,24815.0,130.75,130.97,130.67,130.8,24815.0
2020-07-10 13:00:00,130.83,130.83,130.61,130.75,11027.0,130.83,130.83,130.61,130.75,11027.0
2020-07-10 13:10:00,130.74,130.81,130.65,130.77,8126.0,130.74,130.81,130.65,130.77,8126.0
2020-07-10 13:20:00,130.76,130.9,130.67,130.9,8407.0,130.76,130.9,130.67,130.9,8407.0
2020-07-10 13:30:00,130.9,130.99,130.83,130.98,14233.0,130.9,130.99,130.83,130.98,14233.0
2020-07-10 13:40:00,130.98,131.38,130.91,131.34,29555.0,130.98,131.38,130.91,131.34,29555.0
2020-07-10 13:50:00,131.32,131.52,131.32,131.34,21756.0,131.32,131.52,131.32,131.34,21756.0
2020-07-10 14:00:00,131.36,131.47,131.27,131.35,27174.0,131.36,131.47,131.27,131.35,27174.0
2020-07-10 14:10:00,131.38,131.4,131.24,131.24,28544.0,131.38,131.4,131.24,131.24,28544.0
2020-07-10 14:20:00,131.24,131.38,131.12,131.3,24074.0,131.24,131.38,131.12,131.3,24074.0
2020-07-10 14:30:00,131.27,131.48,131.23,131.46,24503.0,131.27,131.48,131.23,131.46,24503.0
2020-07-10 14:40:00,131.43,131.66,131.39,131.53,38592.0,131.43,131.66,131.39,131.53,38592.0
2020-07-10 14:50:00,131.56,131.86,131.55,131.86,24417.0,131.56,131.86,131.55,131.86,24417.0
2020-07-10 15:00:00,131.86,132.06,131.85,131.93,55027.0,131.86,132.06,131.85,131.93,55027.0
2020-07-10 15:10:00,131.94,131.98,131.85,131.94,15433.0,131.94,131.98,131.85,131.94,15433.0
2020-07-10 15:20:00,131.95,132.1,131.92,132.08,36047.0,131.95,132.1,131.92,132.08,36047.0
2020-07-10 15:30:00,132.08,132.36,131.97,132.25,41294.0,132.08,132.36,131.97,132.25,41294.0
2020-07-10 15:40:00,132.26,132.4,132.07,132.4,43948.0,132.26,132.4,132.07,132.4,43948.0
2020-07-10 15:50:00,132.42,132.53,132.38,132.41,110574.0,132.42,132.53,132.38,132.41,110574.0
2020-07-13 09:30:00,133.7,133.86,130.45,130.78,307696.0,133.7,133.86,130.45,130.78,307696.0
2020-07-13 09:40:00,130.75,131.61,130.53,130.83,116631.0,130.75,131.61,130.53,130.83,116631.0
2020-07-13 09:50:00,130.8,130.83,129.67,130.0,165893.0,130.8,130.83,129.67,130.0,165893.0
2020-07-13 10:00:00,130.0,130.38,129.72,130.26,146992.0,130.0,130.38,129.72,130.26,146992.0
2020-07-13 10:10:00,130.23,130.95,130.0,130.75,66551.0,130.23,130.95,130.0,130.75,66551.0
2020-07-13 10:20:00,130.75,130.97,130.02,130.41,82720.0,130.75,130.97,130.02,130.41,82720.0
2020-07-13 10:30:00,130.43,130.5,130.07,130.45,56326.0,130.43,130.5,130.07,130.45,56326.0
2020-07-13 10:40:00,130.47,130.67,130.2,130.64,42151.0,130.47,130.67,130.2,130.64,42151.0
2020-07-13 10:50:00,130.61,130.92,130.32,130.92,43529.0,130.61,130.92,130.32,130.92,43529.0
2020-07-13 11:00:00,130.91,130.92,130.59,130.69,43362.0,130.91,130.92,130.59,130.69,43362.0
2020-07-13 11:10:00,130.69,130.75,130.21,130.22,38790.0,130.69,130.75,130.21,130.22,38790.0
2020-07-13 11:20:00,130.21,130.24,129.88,130.0,65965.0,130.21,130.24,129.88,130.0,65965.0
2020-07-13 11:30:00,130.0,130.01,129.58,129.62,145250.0,130.0,130.01,129.58,129.62,145250.0
2020-07-13 11:40:00,129.6,129.71,129.44,129.69,88745.0,129.6,129.71,129.44,129.69,88745.0
2020-07-13 11:50:00,129.7,130.18,129.69,130.06,33337.0,129.7,130.18,129.69,130.06,33337.0
2020-07-13 12:00:00,130.05,130.17,129.98,130.08,21982.0,130.05,130.17,129.98,130.08,21982.0
2020-07-13 12:10:00,130.07,130.13,129.91,129.96,28500.0,130.07,130.13,129.91,129.96,28500.0
2020-07-13 12:20:00,129.99,130.22,129.99,130.07,36831.0,129.99,130.22,129.99,130.07,36831.0
2020-07-13 12:30:00,130.07,130.24,130.03,130.2,18161.0,130.07,130.24,130.03,130.2,18161.0
2020-07-13 12:40:00,130.22,130.28,130.09,130.15,22729.0,130.22,130.28,130.09,130.15,22729.0
2020-07-13 12:50:00,130.17,130.25,129.52,129.62,79137.0,130.17,130.25,129.52,129.62,79137.0
2020-07-13 13:00:00,129.64,129.91,129.64,129.81,45458.0,129.64,129.91,129.64,129.81,45458.0
2020-07-13 13:10:00,129.83,130.0,129.83,129.9,29032.0,129.83,130.0,129.83,129.9,29032.0
2020-07-13 13:20:00,129.92,130.0,129.67,129.81,49557.0,129.92,130.0,129.67,129.81,49557.0
2020-07-13 13:30:00,129.82,129.95,129.64,129.75,151130.0,129.82,129.95,129.64,129.75,151130.0
2020-07-13 13:40:00,129.75,129.76,129.5,129.52,34267.0,129.75,129.76,129.5,129.52,34267.0
2020-07-13 13:50:00,129.55,129.78,129.55,129.57,38412.0,129.55,129.78,129.55,129.57,38412.0
2020-07-13 14:00:00,129.58,129.59,128.45,128.57,67857.0,129.58,129.59,128.45,128.57,67857.0
2020-07-13 14:10:00,128.56,128.73,128.34,128.63,52504.0,128.56,128.73,128.34,128.63,52504.0
2020-07-13 14:20:00,128.66,128.67,128.2,128.25,39198.0,128.66,128.67,128.2,128.25,39198.0
2020-07-13 14:30:00,128.21,128.5,127.83,128.5,70497.0,128.21,128.5,127.83,128.5,70497.0
2020-07-13 14:40:00,128.5,129.05,128.5,129.0,42169.0,128.5,129.05,128.5,129.0,42169.0
2020-07-13 14:50:00,128.97,129.05,128.84,128.91,34993.0,128.97,129.05,128.84,128.91,34993.0
2020-07-13 15:00:00,128.96,128.96,128.05,128.1,46598.0,128.96,128.96,128.05,128.1,46598.0
2020-07-13 15:10:00,128.11,128.38,127.93,128.04,61857.0,128.11,128.38,127.93,128.04,61857.0
2020-07-13 15:20:00,128.01,128.41,127.99,128.21,75200.0,128.01,128.41,127.99,128.21,75200.0
2020-07-13 15:30:00,128.19,128.28,127.68,127.81,133008.0,128.19,128.28,127.68,127.81,133008.0
2020-07-13 15:40:00,127.83,128.55,127.78,128.45,187130.0,127.83,128.55,127.78,128.45,187130.0
2020-07-13 15:50:00,128.47,128.47,127.8,127.83,298684.0,128.47,128.47,127.8,127.83,298684.0
2020-07-14 09:30:00,125.1,125.79,123.3,125.01,437823.0,125.1,125.79,123.3,125.01,437823.0
2020-07-14 09:40:00,125.08,126.15,124.43,124.59,202791.0,125.08,126.15,124.43,124.59,202791.0
2020-07-14 09:50:00,124.56,124.56,122.5,124.06,199372.0,124.56,124.56,122.5,124.06,199372.0
2020-07-14 10:00:00,123.97,124.1,122.93,123.04,101068.0,123.97,124.1,122.93,123.04,101068.0
2020-07-14 10:10:00,123.09,123.39,122.51,123.21,115443.0,123.09,123.39,122.51,123.21,115443.0
2020-07-14 10:20:00,123.26,124.28,123.13,124.28,122136.0,123.26,124.28,123.13,124.28,122136.0
2020-07-14 10:30:00,124.34,124.87,123.92,123.94,103795.0,124.34,124.87,123.92,123.94,103795.0
2020-07-14 10:40:00,123.99,124.72,123.99,124.59,34166.0,123.99,124.72,123.99,124.59,34166.0
2020-07-14 10:50:00,124.51,124.78,124.0,124.32,40733.0,124.51,124.78,124.0,124.32,40733.0
2020-07-14 11:00:00,124.35,124.77,124.07,124.45,48335.0,124.35,124.77,124.07,124.45,48335.0
2020-07-14 11:10:00,124.4,124.72,124.21,124.53,53117.0,124.4,124.72,124.21,124.53,53117.0
2020-07-14 11:20:00,124.57,124.66,124.06,124.14,74735.0,124.57,124.66,124.06,124.14,74735.0
2020-07-14 11:30:00,124.14,124.9,124.04,124.78,49881.0,124.14,124.9,124.04,124.78,49881.0
2020-07-14 11:40:00,124.78,125.08,124.75,124.94,49747.0,124.78,125.08,124.75,124.94,49747.0
2020-07-14 11:50:00,124.86,125.06,124.75,125.0,32775.0,124.86,125.06,124.75,125.0,32775.0
2020-07-14 12:00:00,125.03,125.03,124.67,124.82,30223.0,125.03,125.03,124.67,124.82,30223.0
2020-07-14 12:10:00,124.83,125.31,124.78,125.25,26039.0,124.83,125.31,124.78,125.25,26039.0
2020-07-14 12:20:00,125.17,125.29,124.75,124.88,24123.0,125.17,125.29,124.75,124.88,24123.0
2020-07-14 12:30:00,124.91,125.07,124.86,125.0,18859.0,124.91,125.07,124.86,125.0,18859.0
2020-07-14 12:40:00,124.98,125.12,124.83,125.02,12642.0,124.98,125.12,124.83,125.02,12642.0
2020-07-14 12:50:00,125.01,125.05,124.48,124.89,41199.0,125.01,125.05,124.48,124.89,41199.0
2020-07-14 13:00:00,124.93,125.04,124.74,124.95,21422.0,124.93,125.04,124.74,124.95,21422.0
2020-07-14 13:10:00,124.88,125.12,124.88,125.02,63457.0,124.88,125.12,124.88,125.02,63457.0
2020-07-14 13:20:00,124.97,125.27,124.95,125.1,30439.0,124.97,125.27,124.95,125.1,30439.0
2020-07-14 13:30:00,125.1,125.26,124.82,125.06,40703.0,125.1,125.26,124.82,125.06,40703.0
2020-07-14 13:40:00,125.08,125.21,124.98,125.15,21366.0,125.08,125.21,124.98,125.15,21366.0
2020-07-14 13:50:00,125.18,125.32,124.75,124.79,23119.0,125.18,125.32,124.75,124.79,23119.0
2020-07-14 14:00:00,124.89,125.27,124.8,125.15,18772.0,124.89,125.27,124.8,125.15,18772.0
2020-07-14 14:10:00,125.18,125.62,125.17,125.45,27911.0,125.18,125.62,125.17,125.45,27911.0
2020-07-14 14:20:00,125.49,125.79,125.37,125.44,29140.0,125.49,125.79,125.37,125.44,29140.0
2020-07-14 14:30:00,125.45,125.6,125.28,125.29,28574.0,125.45,125.6,125.28,125.29,28574.0
2020-07-14 14:40:00,125.33,125.44,124.93,125.17,36502.0,125.33,125.44,124.93,125.17,36502.0
2020-07-14 14:50:00,125.16,125.64,125.09,125.43,25029.0,125.16,125.64,125.09,125.43,25029.0
2020-07-14 15:00:00,125.46,125.57,125.02,125.09,45540.0,125.46,125.57,125.02,125.09,45540.0
2020-07-14 15:10:00,125.12,125.2,124.72,125.08,51833.0,125.12,125.2,124.72,125.08,51833.0
2020-07-14 15:20:00,125.11,125.55,125.07,125.51,44755.0,125.11,125.55,125.07,125.51,44755.0
2020-07-14 15:30:00,125.48,125.54,125.25,125.35,45751.0,125.48,125.54,125.25,125.35,45751.0
2020-07-14 15:40:00,125.34,125.64,125.32,125.53,63195.0,125.34,125.64,125.32,125.53,63195.0
2020-07-14 15:50:00,125.56,125.83,125.38,125.51,188694.0,125.56,125.83,125.38,125.51,188694.0
2020-07-15 09:30:00,126.96,127.0,124.61,125.85,170200.0,126.96,127.0,124.61,125.85,170200.0
2020-07-15 09:40:00,125.91,126.57,125.44,126.47,52743.0,125.91,126.57,125.44,126.47,52743.0
2020-07-15 09:50:00,126.47,126.76,126.15,126.16,46207.0,126.47,126.76,126.15,126.16,46207.0
2020-07-15 10:00:00,126.19,126.57,125.92,126.26,68806.0,126.19,126.57,125.92,126.26,68806.0
2020-07-15 10:10:00,126.28,126.47,125.99,126.35,24117.0,126.28,126.47,125.99,126.35,24117.0
2020-07-15 10:20:00,126.33,126.53,126.15,126.41,17100.0,126.33,126.53,126.15,126.41,17100.0
2020-07-15 10:30:00,126.46,126.66,126.29,126.37,42128.0,126.46,126.66,126.29,126.37,42128.0
2020-07-15 10:40:00,126.39,126.44,126.0,126.2,22545.0,126.39,126.44,126.0,126.2,22545.0
2020-07-15 10:50:00,126.26,126.39,126.09,126.09,24817.0,126.26,126.39,126.09,126.09,24817.0
2020-07-15 11:00:00,126.04,126.13,125.5,125.96,49845.0,126.04,126.13,125.5,125.96,49845.0
2020-07-15 11:10:00,125.95,126.03,125.33,125.43,29223.0,125.95,126.03,125.33,125.43,29223.0
2020-07-15 11:20:00,125.46,125.96,125.36,125.94,34996.0,125.46,125.96,125.36,125.94,34996.0
2020-07-15 11:30:00,125.94,125.94,125.38,125.38,26849.0,125.94,125.94,125.38,125.38,26849.0
2020-07-15 11:40:00,125.32,125.61,125.08,125.16,26134.0,125.32,125.61,125.08,125.16,26134.0
2020-07-15 11:50:00,125.21,125.27,124.68,124.71,25224.0,125.21,125.27,124.68,124.71,25224.0
2020-07-15 12:00:00,124.73,124.73,124.09,124.42,34797.0,124.73,124.73,124.09,124.42,34797.0
2020-07-15 12:10:00,124.42,124.46,124.05,124.42,26351.0,124.42,124.46,124.05,124.42,26351.0
2020-07-15 12:20:00,124.45,124.68,124.24,124.66,18897.0,124.45,124.68,124.24,124.66,18897.0
2020-07-15 12:30:00,124.65,124.77,124.33,124.45,19699.0,124.65,124.77,124.33,124.45,19699.0
2020-07-15 12:40:00,124.54,124.94,124.45,124.75,17073.0,124.54,124.94,124.45,124.75,17073.0
2020-07-15 12:50:00,124.72,124.83,124.65,124.82,11777.0,124.72,124.83,124.65,124.82,11777.0
2020-07-15 13:00:00,124.8,125.23,124.63,125.16,28554.0,124.8,125.23,124.63,125.16,28554.0
2020-07-15 13:10:00,125.23,125.64,125.13,125.21,24569.0,125.23,125.64,125.13,125.21,24569.0
2020-07-15 13:20:00,125.28,125.31,124.95,125.09,12416.0,125.28,125.31,124.95,125.09,12416.0
2020-07-15 13:30:00,125.12,125.13,124.94,125.08,14634.0,125.12,125.13,124.94,125.08,14634.0
2020-07-15 13:40:00,125.08,125.2,124.96,125.09,13320.0,125.08,125.2,124.96,125.09,13320.0
2020-07-15 13:50:00,125.11,125.11,124.93,125.05,27210.0,125.11,125.11,124.93,125.05,27210.0
2020-07-15 14:00:00,124.96,125.8,124.84,125.48,22765.0,124.96,125.8,124.84,125.48,22765.0
2020-07-15 14:10:00,125.53,125.56,125.19,125.47,27166.0,125.53,125.56,125.19,125.47,27166.0
2020-07-15 14:20:00,125.38,125.61,125.27,125.6,18417.0,125.38,125.61,125.27,125.6,18417.0
2020-07-15 14:30:00,125.57,125.59,125.39,125.5,17951.0,125.57,125.59,125.39,125.5,17951.0
2020-07-15 14:40:00,125.5,125.7,125.45,125.62,25265.0,125.5,125.7,125.45,125.62,25265.0
2020-07-15 14:50:00,125.6,125.62,125.09,125.1,22574.0,125.6,125.62,125.09,125.1,22574.0
2020-07-15 15:00:00,125.1,125.17,124.85,124.88,43028.0,125.1,125.17,124.85,124.88,43028.0
2020-07-15 15:10:00,124.85,125.08,124.71,125.08,22632.0,124.85,125.08,124.71,125.08,22632.0
2020-07-15 15:20:00,125.09,125.43,125.05,125.39,25917.0,125.09,125.43,125.05,125.39,25917.0
2020-07-15 15:30:00,125.39,125.52,125.27,125.31,35280.0,125.39,125.52,125.27,125.31,35280.0
2020-07-15 15:40:00,125.31,125.4,125.19,125.23,48011.0,125.31,125.4,125.19,125.23,48011.0
2020-07-15 15:50:00,125.18,125.23,124.89,124.98,94866.0,125.18,125.23,124.89,124.98,94866.0
2020-07-16 09:30:00,121.33,122.07,121.04,121.46,201614.0,121.33,122.07,121.04,121.46,201614.0
2020-07-16 09:40:00,121.51,122.37,120.94,122.29,124431.0,121.51,122.37,120.94,122.29,124431.0
2020-07-16 09:50:00,122.34,122.5,121.88,122.2,60429.0,122.34,122.5,121.88,122.2,60429.0
2020-07-16 10:00:00,122.24,122.38,121.9,122.08,33246.0,122.24,122.38,121.9,122.08,33246.0
2020-07-16 10:10:00,122.1,122.23,121.85,122.04,30176.0,122.1,122.23,121.85,122.04,30176.0
2020-07-16 10:20:00,121.98,122.16,121.8,122.05,45796.0,121.98,122.16,121.8,122.05,45796.0
2020-07-16 10:30:00,122.01,122.18,121.93,122.0,35589.0,122.01,122.18,121.93,122.0,35589.0
2020-07-16 10:40:00,122.01,122.29,121.97,122.06,40999.0,122.01,122.29,121.97,122.06,40999.0
2020-07-16 10:50:00,122.07,122.14,121.94,121.98,54620.0,122.07,122.14,121.94,121.98,54620.0
2020-07-16 11:00:00,122.0,122.19,121.79,122.16,72172.0,122.0,122.19,121.79,122.16,72172.0
2020-07-16 11:10:00,122.14,122.28,121.96,122.12,45157.0,122.14,122.28,121.96,122.12,45157.0
2020-07-16 11:20:00,122.11,122.3,121.93,122.18,27292.0,122.11,122.3,121.93,122.18,27292.0
2020-07-16 11:30:00,122.15,122.5,121.97,122.42,23487.0,122.15,122.5,121.97,122.42,23487.0
2020-07-16 11:40:00,122.4,122.67,122.31,122.5,20023.0,122.4,122.67,122.31,122.5,20023.0
2020-07-16 11:50:00,122.54,122.74,122.44,122.67,23303.0,122.54,122.74,122.44,122.67,23303.0
2020-07-16 12:00:00,122.64,122.83,122.56,122.62,22051.0,122.64,122.83,122.56,122.62,22051.0
2020-07-16 12:10:00,122.62,122.71,122.37,122.47,28251.0,122.62,122.71,122.37,122.47,28251.0
2020-07-16 12:20:00,122.47,122.5,122.2,122.21,16891.0,122.47,122.5,122.2,122.21,16891.0
2020-07-16 12:30:00,122.21,122.41,122.2,122.31,15588.0,122.21,122.41,122.2,122.31,15588.0
2020-07-16 12:40:00,122.35,122.45,122.24,122.36,11811.0,122.35,122.45,122.24,122.36,11811.0
2020-07-16 12:50:00,122.41,122.7,122.31,122.62,19835.0,122.41,122.7,122.31,122.62,19835.0
2020-07-16 13:00:00,122.64,122.94,122.63,122.9,21294.0,122.64,122.94,122.63,122.9,21294.0
2020-07-16 13:10:00,122.88,123.05,122.81,122.93,22992.0,122.88,123.05,122.81,122.93,22992.0
2020-07-16 13:20:00,122.93,123.0,122.87,122.97,12985.0,122.93,123.0,122.87,122.97,12985.0
2020-07-16 13:30:00,122.95,122.95,122.74,122.78,18963.0,122.95,122.95,122.74,122.78,18963.0
2020-07-16 13:40:00,122.8,122.8,122.58,122.8,19070.0,122.8,122.8,122.58,122.8,19070.0
2020-07-16 13:50:00,122.82,123.13,122.8,123.02,26676.0,122.82,123.13,122.8,123.02,26676.0
2020-07-16 14:00:00,122.96,123.16,122.91,123.13,26977.0,122.96,123.16,122.91,123.13,26977.0
2020-07-16 14:10:00,123.11,123.13,122.93,122.94,26687.0,123.11,123.13,122.93,122.94,26687.0
2020-07-16 14:20:00,122.94,123.21,122.91,123.15,30263.0,122.94,123.21,122.91,123.15,30263.0
2020-07-16 14:30:00,123.18,123.3,122.98,122.99,19356.0,123.18,123.3,122.98,122.99,19356.0
2020-07-16 14:40:00,122.97,123.12,122.64,122.64,22843.0,122.97,123.12,122.64,122.64,22843.0
2020-07-16 14:50:00,122.7,122.79,122.53,122.55,36004.0,122.7,122.79,122.53,122.55,36004.0
2020-07-16 15:00:00,122.56,122.78,122.5,122.72,26049.0,122.56,122.78,122.5,122.72,26049.0
2020-07-16 15:10:00,122.7,122.87,122.57,122.84,25298.0,122.7,122.87,122.57,122.84,25298.0
2020-07-16 15:20:00,122.82,123.1,122.78,123.1,24654.0,122.82,123.1,122.78,123.1,24654.0
2020-07-16 15:30:00,123.08,123.53,122.98,123.52,54446.0,123.08,123.53,122.98,123.52,54446.0
2020-07-16 15:40:00,123.52,123.6,123.42,123.54,85317.0,123.52,123.6,123.42,123.54,85317.0
2020-07-16 15:50:00,123.52,123.52,122.95,123.36,190887.0,123.52,123.52,122.95,123.36,190887.0
2020-07-17 09:30:00,124.68,125.0,123.39,123.69,149155.0,124.68,125.0,123.39,123.69,149155.0
2020-07-17 09:40:00,123.78,123.79,123.04,123.29,42168.0,123.78,123.79,123.04,123.29,42168.0
2020-07-17 09:50:00,123.24,123.59,123.2,123.26,26322.0,123.24,123.59,123.2,123.26,26322.0
2020-07-17 10:00:00,123.34,123.51,123.1,123.1,16253.0,123.34,123.51,123.1,123.1,16253.0
2020-07-17 10:10:00,123.03,123.13,122.67,122.69,25830.0,123.03,123.13,122.67,122.69,25830.0
2020-07-17 10:20:00,122.7,122.79,122.2,122.31,32035.0,122.7,122.79,122.2,122.31,32035.0
2020-07-17 10:30:00,122.34,122.34,122.02,122.13,33152.0,122.34,122.34,122.02,122.13,33152.0
2020-07-17 10:40:00,122.11,122.31,122.01,122.15,36064.0,122.11,122.31,122.01,122.15,36064.0
2020-07-17 10:50:00,122.12,122.26,122.03,122.04,31799.0,122.12,122.26,122.03,122.04,31799.0
2020-07-17 11:00:00,122.03,122.15,121.87,122.15,46856.0,122.03,122.15,121.87,122.15,46856.0
2020-07-17 11:10:00,122.16,122.3,122.08,122.29,24153.0,122.16,122.3,122.08,122.29,24153.0
2020-07-17 11:20:00,122.3,122.58,122.22,122.57,24329.0,122.3,122.58,122.22,122.57,24329.0
2020-07-17 11:30:00,122.54,122.64,122.29,122.41,44974.0,122.54,122.64,122.29,122.41,44974.0
2020-07-17 11:40:00,122.43,122.47,122.07,122.08,30253.0,122.43,122.47,122.07,122.08,30253.0
2020-07-17 11:50:00,122.04,122.54,122.04,122.39,11895.0,122.04,122.54,122.04,122.39,11895.0
2020-07-17 12:00:00,122.42,122.6,122.36,122.47,21616.0,122.42,122.6,122.36,122.47,21616.0
2020-07-17 12:10:00,122.41,122.61,122.32,122.39,13966.0,122.41,122.61,122.32,122.39,13966.0
2020-07-17 12:20:00,122.43,122.52,122.31,122.38,12741.0,122.43,122.52,122.31,122.38,12741.0
2020-07-17 12:30:00,122.39,122.61,122.32,122.34,35598.0,122.39,122.61,122.32,122.34,35598.0
2020-07-17 12:40:00,122.38,122.64,122.38,122.59,17943.0,122.38,122.64,122.38,122.59,17943.0
2020-07-17 12:50:00,122.6,122.62,122.44,122.59,16455.0,122.6,122.62,122.44,122.59,16455.0
2020-07-17 13:00:00,122.6,122.75,122.51,122.74,38346.0,122.6,122.75,122.51,122.74,38346.0
2020-07-17 13:10:00,122.75,122.75,122.34,122.5,18030.0,122.75,122.75,122.34,122.5,18030.0
2020-07-17 13:20:00,122.5,122.66,122.42,122.57,8751.0,122.5,122.66,122.42,122.57,8751.0
2020-07-17 13:30:00,122.59,122.65,122.48,122.62,9496.0,122.59,122.65,122.48,122.62,9496.0
2020-07-17 13:40:00,122.63,122.7,122.58,122.58,8769.0,122.63,122.7,122.58,122.58,8769.0
2020-07-17 13:50:00,122.59,122.61,122.46,122.61,13194.0,122.59,122.61,122.46,122.61,13194.0
2020-07-17 14:00:00,122.59,122.75,122.59,122.69,18493.0,122.59,122.75,122.59,122.69,18493.0
2020-07-17 14:10:00,122.74,122.9,122.63,122.83,27387.0,122.74,122.9,122.63,122.83,27387.0
2020-07-17 14:20:00,122.81,122.94,122.67,122.73,12989.0,122.81,122.94,122.67,122.73,12989.0
2020-07-17 14:30:00,122.73,122.73,122.58,122.63,39270.0,122.73,122.73,122.58,122.63,39270.0
2020-07-17 14:40:00,122.63,122.73,122.6,122.64,28542.0,122.63,122.73,122.6,122.64,28542.0
2020-07-17 14:50:00,122.67,122.91,122.65,122.89,8517.0,122.67,122.91,122.65,122.89,8517.0
2020-07-17 15:00:00,122.86,123.11,122.78,123.04,21926.0,122.86,123.11,122.78,123.04,21926.0
2020-07-17 15:10:00,123.04,123.04,122.77,122.9,15056.0,123.04,123.04,122.77,122.9,15056.0
2020-07-17 15:20:00,122.89,123.0,122.85,122.9,24155.0,122.89,123.0,122.85,122.9,24155.0
2020-07-17 15:30:00,122.9,122.99,122.77,122.85,45220.0,122.9,122.99,122.77,122.85,45220.0
2020-07-17 15:40:00,122.84,122.96,122.78,122.88,56084.0,122.84,122.96,122.78,122.88,56084.0
2020-07-17 15:50:00,122.88,122.95,122.72,122.77,137805.0,122.88,122.95,122.72,122.77,137805.0
2020-07-20 09:30:00,122.76,123.56,122.59,123.49,143610.0,122.76,123.56,122.59,123.49,143610.0
2020-07-20 09:40:00,123.56,123.56,122.81,123.01,43893.0,123.56,123.56,122.81,123.01,43893.0
2020-07-20 09:50:00,123.01,123.27,122.8,123.27,71716.0,123.01,123.27,122.8,123.27,71716.0
2020-07-20 10:00:00,123.32,123.78,122.97,123.66,80332.0,123.32,123.78,122.97,123.66,80332.0
2020-07-20 10:10:00,123.62,123.69,123.26,123.66,59126.0,123.62,123.69,123.26,123.66,59126.0
2020-07-20 10:20:00,123.66,124.39,123.66,124.16,65360.0,123.66,124.39,123.66,124.16,65360.0
2020-07-20 10:30:00,124.22,124.48,124.12,124.43,22177.0,124.22,124.48,124.12,124.43,22177.0
2020-07-20 10:40:00,124.45,124.87,124.45,124.46,41001.0,124.45,124.87,124.45,124.46,41001.0
2020-07-20 10:50:00,124.45,124.64,124.17,124.17,52021.0,124.45,124.64,124.17,124.17,52021.0
2020-07-20 11:00:00,124.2,124.23,123.76,123.85,48175.0,124.2,124.23,123.76,123.85,48175.0
2020-07-20 11:10:00,123.82,124.18,123.76,124.07,84842.0,123.82,124.18,123.76,124.07,84842.0
2020-07-20 11:20:00,124.08,124.31,123.98,124.2,19988.0,124.08,124.31,123.98,124.2,19988.0
2020-07-20 11:30:00,124.15,124.39,124.11,124.3,20097.0,124.15,124.39,124.11,124.3,20097.0
2020-07-20 11:40:00,124.29,124.38,124.18,124.29,22969.0,124.29,124.38,124.18,124.29,22969.0
2020-07-20 11:50:00,124.27,124.46,124.19,124.36,14181.0,124.27,124.46,124.19,124.36,14181.0
2020-07-20 12:00:00,124.34,124.59,124.21,124.48,11661.0,124.34,124.59,124.21,124.48,11661.0
2020-07-20 12:10:00,124.51,124.65,124.39,124.64,16994.0,124.51,124.65,124.39,124.64,16994.0
2020-07-20 12:20:00,124.6,124.62,124.39,124.41,33011.0,124.6,124.62,124.39,124.41,33011.0
2020-07-20 12:30:00,124.46,124.5,124.33,124.38,6169.0,124.46,124.5,124.33,124.38,6169.0
2020-07-20 12:40:00,124.39,124.44,124.09,124.1,23493.0,124.39,124.44,124.09,124.1,23493.0
2020-07-20 12:50:00,124.09,124.26,124.06,124.21,7876.0,124.09,124.26,124.06,124.21,7876.0
2020-07-20 13:00:00,124.21,124.34,124.17,124.31,4450.0,124.21,124.34,124.17,124.31,4450.0
2020-07-20 13:10:00,124.29,124.49,124.23,124.47,5175.0,124.29,124.49,124.23,124.47,5175.0
2020-07-20 13:20:00,124.47,124.54,124.41,124.42,12922.0,124.47,124.54,124.41,124.42,12922.0
2020-07-20 13:30:00,124.39,124.55,124.39,124.45,12775.0,124.39,124.55,124.39,124.45,12775.0
2020-07-20 13:40:00,124.43,124.57,124.38,124.43,32531.0,124.43,124.57,124.38,124.43,32531.0
2020-07-20 13:50:00,124.42,124.44,124.04,124.13,15061.0,124.42,124.44,124.04,124.13,15061.0
2020-07-20 14:00:00,124.15,124.16,124.06,124.13,11348.0,124.15,124.16,124.06,124.13,11348.0
2020-07-20 14:10:00,124.04,124.04,123.9,123.96,12184.0,124.04,124.04,123.9,123.96,12184.0
2020-07-20 14:20:00,123.95,124.03,123.87,123.98,8379.0,123.95,124.03,123.87,123.98,8379.0
2020-07-20 14:30:00,123.98,124.07,123.9,123.92,13563.0,123.98,124.07,123.9,123.92,13563.0
2020-07-20 14:40:00,123.92,124.02,123.88,123.98,12558.0,123.92,124.02,123.88,123.98,12558.0
2020-07-20 14:50:00,123.99,124.1,123.78,123.88,23915.0,123.99,124.1,123.78,123.88,23915.0
2020-07-20 15:00:00,123.8,123.93,123.73,123.79,22038.0,123.8,123.93,123.73,123.79,22038.0
2020-07-20 15:10:00,123.77,123.95,123.67,123.9,27873.0,123.77,123.95,123.67,123.9,27873.0
2020-07-20 15:20:00,123.86,123.88,123.7,123.8,19239.0,123.86,123.88,123.7,123.8,19239.0
2020-07-20 15:30:00,123.8,124.09,123.8,124.03,27615.0,123.8,124.09,123.8,124.03,27615.0
2020-07-20 15:40:00,124.04,124.3,123.98,124.25,36984.0,124.04,124.3,123.98,124.25,36984.0
2020-07-20 15:50:00,124.26,124.45,124.18,124.43,149124.0,124.26,124.45,124.18,124.43,149124.0
2020-07-21 09:30:00,126.01,126.12,124.77,124.91,150009.0,126.01,126.12,124.77,124.91,150009.0
2020-07-21 09:40:00,124.69,125.78,124.61,125.4,61119.0,124.69,125.78,124.61,125.4,61119.0
2020-07-21 09:50:00,125.36,125.75,125.14,125.7,30470.0,125.36,125.75,125.14,125.7,30470.0
2020-07-21 10:00:00,125.72,126.28,125.53,125.74,48307.0,125.72,126.28,125.53,125.74,48307.0
2020-07-21 10:10:00,125.7,125.99,125.64,125.91,20546.0,125.7,125.99,125.64,125.91,20546.0
2020-07-21 10:20:00,125.73,126.15,125.54,125.78,30016.0,125.73,126.15,125.54,125.78,30016.0
2020-07-21 10:30:00,125.76,125.86,125.4,125.6,26668.0,125.76,125.86,125.4,125.6,26668.0
2020-07-21 10:40:00,125.56,125.74,125.25,125.43,21815.0,125.56,125.74,125.25,125.43,21815.0
2020-07-21 10:50:00,125.42,125.68,125.22,125.63,29524.0,125.42,125.68,125.22,125.63,29524.0
2020-07-21 11:00:00,125.64,125.93,125.5,125.61,21641.0,125.64,125.93,125.5,125.61,21641.0
2020-07-21 11:10:00,125.65,125.85,125.32,125.62,17053.0,125.65,125.85,125.32,125.62,17053.0
2020-07-21 11:20:00,125.66,125.74,125.28,125.46,25300.0,125.66,125.74,125.28,125.46,25300.0
2020-07-21 11:30:00,125.6,125.64,125.23,125.26,14094.0,125.6,125.64,125.23,125.26,14094.0
2020-07-21 11:40:00,125.26,125.45,124.97,124.99,22301.0,125.26,125.45,124.97,124.99,22301.0
2020-07-21 11:50:00,124.99,124.99,124.61,124.89,31060.0,124.99,124.99,124.61,124.89,31060.0
2020-07-21 12:00:00,124.91,125.16,124.87,125.09,18177.0,124.91,125.16,124.87,125.09,18177.0
2020-07-21 12:10:00,125.14,125.28,125.09,125.15,18133.0,125.14,125.28,125.09,125.15,18133.0
2020-07-21 12:20:00,125.12,125.31,125.04,125.23,43551.0,125.12,125.31,125.04,125.23,43551.0
2020-07-21 12:30:00,125.27,125.34,124.98,125.02,18222.0,125.27,125.34,124.98,125.02,18222.0
2020-07-21 12:40:00,125.04,125.05,124.78,124.81,16365.0,125.04,125.05,124.78,124.81,16365.0
2020-07-21 12:50:00,124.77,124.79,124.4,124.47,38745.0,124.77,124.79,124.4,124.47,38745.0
2020-07-21 13:00:00,124.41,124.48,124.18,124.24,19909.0,124.41,124.48,124.18,124.24,19909.0
2020-07-21 13:10:00,124.19,124.2,123.79,123.97,24877.0,124.19,124.2,123.79,123.97,24877.0
2020-07-21 13:20:00,123.95,124.0,123.73,124.0,25693.0,123.95,124.0,123.73,124.0,25693.0
2020-07-21 13:30:00,123.96,124.35,123.87,124.31,19946.0,123.96,124.35,123.87,124.31,19946.0
2020-07-21 13:40:00,124.34,124.54,124.28,124.52,10449.0,124.34,124.54,124.28,124.52,10449.0
2020-07-21 13:50:00,124.5,124.58,124.42,124.46,9200.0,124.5,124.58,124.42,124.46,9200.0
2020-07-21 14:00:00,124.48,124.66,124.38,124.64,14743.0,124.48,124.66,124.38,124.64,14743.0
2020-07-21 14:10:00,124.64,124.76,124.54,124.62,16489.0,124.64,124.76,124.54,124.62,16489.0
2020-07-21 14:20:00,124.66,124.88,124.64,124.88,23004.0,124.66,124.88,124.64,124.88,23004.0
2020-07-21 14:30:00,124.89,124.93,124.77,124.83,52899.0,124.89,124.93,124.77,124.83,52899.0
2020-07-21 14:40:00,124.84,125.07,124.77,125.07,120868.0,124.84,125.07,124.77,125.07,120868.0
2020-07-21 14:50:00,125.08,125.44,125.01,125.38,75648.0,125.08,125.44,125.01,125.38,75648.0
2020-07-21 15:00:00,125.37,125.39,125.05,125.15,36081.0,125.37,125.39,125.05,125.15,36081.0
2020-07-21 15:10:00,125.12,125.21,124.85,125.11,46152.0,125.12,125.21,124.85,125.11,46152.0
2020-07-21 15:20:00,125.08,125.22,124.92,125.02,45479.0,125.08,125.22,124.92,125.02,45479.0
2020-07-21 15:30:00,125.02,125.25,125.02,125.12,63074.0,125.02,125.25,125.02,125.12,63074.0
2020-07-21 15:40:00,125.13,125.5,125.06,125.43,66226.0,125.13,125.5,125.06,125.43,66226.0
2020-07-21 15:50:00,125.41,125.52,125.02,125.31,154613.0,125.41,125.52,125.02,125.31,154613.0
2020-07-22 09:30:00,123.58,123.79,121.85,121.86,164326.0,123.58,123.79,121.85,121.86,164326.0
2020-07-22 09:40:00,121.85,122.11,120.98,121.7,130742.0,121.85,122.11,120.98,121.7,130742.0
2020-07-22 09:50:00,121.73,122.07,121.62,121.8,102783.0,121.73,122.07,121.62,121.8,102783.0
2020-07-22 10:00:00,121.78,122.1,121.61,122.1,151396.0,121.78,122.1,121.61,122.1,151396.0
2020-07-22 10:10:00,122.11,122.29,122.0,122.1,51610.0,122.11,122.29,122.0,122.1,51610.0
2020-07-22 10:20:00,122.14,122.23,122.01,122.09,54114.0,122.14,122.23,122.01,122.09,54114.0
2020-07-22 10:30:00,122.08,122.45,122.07,122.39,63770.0,122.08,122.45,122.07,122.39,63770.0
2020-07-22 10:40:00,122.38,122.49,122.29,122.4,88780.0,122.38,122.49,122.29,122.4,88780.0
2020-07-22 10:50:00,122.42,122.47,122.15,122.32,69307.0,122.42,122.47,122.15,122.32,69307.0
2020-07-22 11:00:00,122.33,122.33,121.94,121.98,39098.0,122.33,122.33,121.94,121.98,39098.0
2020-07-22 11:10:00,122.0,122.06,121.72,122.02,101208.0,122.0,122.06,121.72,122.02,101208.0
2020-07-22 11:20:00,122.02,122.42,121.97,122.31,38250.0,122.02,122.42,121.97,122.31,38250.0
2020-07-22 11:30:00,122.35,122.52,122.24,122.26,28065.0,122.35,122.52,122.24,122.26,28065.0
2020-07-22 11:40:00,122.24,122.27,121.96,122.0,36426.0,122.24,122.27,121.96,122.0,36426.0
2020-07-22 11:50:00,122.0,122.07,121.96,122.05,57855.0,122.0,122.07,121.96,122.05,57855.0
2020-07-22 12:00:00,122.04,122.04,121.6,121.77,42579.0,122.04,122.04,121.6,121.77,42579.0
2020-07-22 12:10:00,121.74,122.09,121.7,121.81,33370.0,121.74,122.09,121.7,121.81,33370.0
2020-07-22 12:20:00,121.81,121.81,121.42,121.47,29683.0,121.81,121.81,121.42,121.47,29683.0
2020-07-22 12:30:00,121.45,121.85,121.44,121.81,24926.0,121.45,121.85,121.44,121.81,24926.0
2020-07-22 12:40:00,121.81,121.87,121.62,121.62,19302.0,121.81,121.87,121.62,121.62,19302.0
2020-07-22 12:50:00,121.65,121.66,121.5,121.61,13498.0,121.65,121.66,121.5,121.61,13498.0
2020-07-22 13:00:00,121.54,121.55,121.24,121.45,50696.0,121.54,121.55,121.24,121.45,50696.0
2020-07-22 13:10:00,121.48,121.62,121.35,121.47,16620.0,121.48,121.62,121.35,121.47,16620.0
2020-07-22 13:20:00,121.47,121.5,121.16,121.16,20092.0,121.47,121.5,121.16,121.16,20092.0
2020-07-22 13:30:00,121.16,121.16,120.97,121.04,50978.0,121.16,121.16,120.97,121.04,50978.0
2020-07-22 13:40:00,121.04,121.15,120.97,121.13,36817.0,121.04,121.15,120.97,121.13,36817.0
2020-07-22 13:50:00,121.11,121.33,121.11,121.22,20350.0,121.11,121.33,121.11,121.22,20350.0
2020-07-22 14:00:00,121.26,121.52,121.24,121.52,35524.0,121.26,121.52,121.24,121.52,35524.0
2020-07-22 14:10:00,121.51,121.71,121.47,121.55,21920.0,121.51,121.71,121.47,121.55,21920.0
2020-07-22 14:20:00,121.53,121.66,121.48,121.61,27907.0,121.53,121.66,121.48,121.61,27907.0
2020-07-22 14:30:00,121.61,121.65,121.49,121.63,26762.0,121.61,121.65,121.49,121.63,26762.0
2020-07-22 14:40:00,121.65,121.76,121.55,121.6,18214.0,121.65,121.76,121.55,121.6,18214.0
2020-07-22 14:50:00,121.64,121.9,121.64,121.73,24448.0,121.64,121.9,121.64,121.73,24448.0
2020-07-22 15:00:00,121.78,122.05,121.77,122.01,23353.0,121.78,122.05,121.77,122.01,23353.0
2020-07-22 15:10:00,122.01,122.34,122.0,122.3,37717.0,122.01,122.34,122.0,122.3,37717.0
2020-07-22 15:20:00,122.31,122.38,122.27,122.31,47933.0,122.31,122.38,122.27,122.31,47933.0
2020-07-22 15:30:00,122.35,122.45,122.26,122.38,70613.0,122.35,122.45,122.26,122.38,70613.0
2020-07-22 15:40:00,122.37,122.61,122.37,122.61,48315.0,122.37,122.61,122.37,122.61,48315.0
2020-07-22 15:50:00,122.64,122.93,122.49,122.77,196577.0,122.64,122.93,122.49,122.77,196577.0
2020-07-23 09:30:00,122.21,122.42,121.73,122.2,84210.0,122.21,122.42,121.73,122.2,84210.0
2020-07-23 09:40:00,122.09,122.52,122.0,122.47,22986.0,122.09,122.52,122.0,122.47,22986.0
2020-07-23 09:50:00,122.46,122.66,122.33,122.55,23981.0,122.46,122.66,122.33,122.55,23981.0
2020-07-23 10:00:00,122.52,122.54,121.77,121.94,28218.0,122.52,122.54,121.77,121.94,28218.0
2020-07-23 10:10:00,122.02,122.11,121.67,121.74,27273.0,122.02,122.11,121.67,121.74,27273.0
2020-07-23 10:20:00,121.77,121.99,121.7,121.94,20133.0,121.77,121.99,121.7,121.94,20133.0
2020-07-23 10:30:00,121.98,122.28,121.98,122.28,20596.0,121.98,122.28,121.98,122.28,20596.0
2020-07-23 10:40:00,122.37,122.67,122.34,122.67,19853.0,122.37,122.67,122.34,122.67,19853.0
2020-07-23 10:50:00,122.63,122.66,122.32,122.36,64836.0,122.63,122.66,122.32,122.36,64836.0
2020-07-23 11:00:00,122.31,122.42,121.55,121.75,37585.0,122.31,122.42,121.55,121.75,37585.0
2020-07-23 11:10:00,121.81,122.0,121.69,121.87,30340.0,121.81,122.0,121.69,121.87,30340.0
2020-07-23 11:20:00,121.87,121.93,121.55,121.63,25267.0,121.87,121.93,121.55,121.63,25267.0
2020-07-23 11:30:00,121.66,121.97,121.6,121.97,27092.0,121.66,121.97,121.6,121.97,27092.0
2020-07-23 11:40:00,121.88,121.9,121.7,121.8,23350.0,121.88,121.9,121.7,121.8,23350.0
2020-07-23 11:50:00,121.79,121.81,121.56,121.7,32046.0,121.79,121.81,121.56,121.7,32046.0
2020-07-23 12:00:00,121.63,121.68,121.46,121.5,43998.0,121.63,121.68,121.46,121.5,43998.0
2020-07-23 12:10:00,121.5,121.55,120.87,121.01,74663.0,121.5,121.55,120.87,121.01,74663.0
2020-07-23 12:20:00,121.01,121.14,120.77,120.92,35976.0,121.01,121.14,120.77,120.92,35976.0
2020-07-23 12:30:00,120.93,121.02,120.65,120.66,68813.0,120.93,121.02,120.65,120.66,68813.0
2020-07-23 12:40:00,120.64,120.82,120.63,120.68,29397.0,120.64,120.82,120.63,120.68,29397.0
2020-07-23 12:50:00,120.62,120.67,120.36,120.67,36576.0,120.62,120.67,120.36,120.67,36576.0
2020-07-23 13:00:00,120.63,120.84,120.6,120.62,26914.0,120.63,120.84,120.6,120.62,26914.0
2020-07-23 13:10:00,120.61,120.78,120.49,120.54,18774.0,120.61,120.78,120.49,120.54,18774.0
2020-07-23 13:20:00,120.52,120.55,120.29,120.53,18299.0,120.52,120.55,120.29,120.53,18299.0
2020-07-23 13:30:00,120.49,120.59,120.26,120.29,40160.0,120.49,120.59,120.26,120.29,40160.0
2020-07-23 13:40:00,120.28,120.28,119.66,119.66,93027.0,120.28,120.28,119.66,119.66,93027.0
2020-07-23 13:50:00,119.64,119.9,119.57,119.82,56995.0,119.64,119.9,119.57,119.82,56995.0
2020-07-23 14:00:00,119.81,119.84,119.51,119.7,62821.0,119.81,119.84,119.51,119.7,62821.0
2020-07-23 14:10:00,119.66,119.78,119.42,119.76,74524.0,119.66,119.78,119.42,119.76,74524.0
2020-07-23 14:20:00,119.73,119.99,119.57,119.95,26416.0,119.73,119.99,119.57,119.95,26416.0
2020-07-23 14:30:00,119.86,120.19,119.78,119.88,42325.0,119.86,120.19,119.78,119.88,42325.0
2020-07-23 14:40:00,119.89,120.31,119.89,120.3,33412.0,119.89,120.31,119.89,120.3,33412.0
2020-07-23 14:50:00,120.29,120.62,120.27,120.37,14900.0,120.29,120.62,120.27,120.37,14900.0
2020-07-23 15:00:00,120.47,120.62,120.27,120.53,60438.0,120.47,120.62,120.27,120.53,60438.0
2020-07-23 15:10:00,120.47,120.81,120.46,120.75,29193.0,120.47,120.81,120.46,120.75,29193.0
2020-07-23 15:20:00,120.76,120.79,120.51,120.65,41678.0,120.76,120.79,120.51,120.65,41678.0
2020-07-23 15:30:00,120.63,121.07,120.52,121.0,103518.0,120.63,121.07,120.52,121.0,103518.0
2020-07-23 15:40:00,121.0,121.06,120.6,120.87,108166.0,121.0,121.06,120.6,120.87,108166.0
2020-07-23 15:50:00,120.8,121.21,120.63,121.1,286450.0,120.8,121.21,120.63,121.1,286450.0
2020-07-24 09:30:00,117.5,118.45,116.86,117.0,375681.0,117.5,118.45,116.86,117.0,375681.0
2020-07-24 09:40:00,116.98,117.5,116.64,116.95,141514.0,116.98,117.5,116.64,116.95,141514.0
2020-07-24 09:50:00,116.9,117.24,116.39,117.18,125554.0,116.9,117.24,116.39,117.18,125554.0
2020-07-24 10:00:00,117.16,118.38,117.09,118.35,87236.0,117.16,118.38,117.09,118.35,87236.0
2020-07-24 10:10:00,118.25,118.43,117.99,118.12,22045.0,118.25,118.43,117.99,118.12,22045.0
2020-07-24 10:20:00,118.14,118.45,118.12,118.33,28763.0,118.14,118.45,118.12,118.33,28763.0
2020-07-24 10:30:00,118.42,118.5,117.99,118.04,42406.0,118.42,118.5,117.99,118.04,42406.0
2020-07-24 10:40:00,118.12,118.5,118.07,118.39,27933.0,118.12,118.5,118.07,118.39,27933.0
2020-07-24 10:50:00,118.25,118.68,118.15,118.61,32358.0,118.25,118.68,118.15,118.61,32358.0
2020-07-24 11:00:00,118.64,118.89,118.26,118.3,30245.0,118.64,118.89,118.26,118.3,30245.0
2020-07-24 11:10:00,118.33,118.4,117.97,118.19,19779.0,118.33,118.4,117.97,118.19,19779.0
2020-07-24 11:20:00,118.2,118.36,118.0,118.33,27457.0,118.2,118.36,118.0,118.33,27457.0
2020-07-24 11:30:00,118.35,118.48,118.13,118.26,26190.0,118.35,118.48,118.13,118.26,26190.0
2020-07-24 11:40:00,118.27,118.48,118.21,118.25,15698.0,118.27,118.48,118.21,118.25,15698.0
2020-07-24 11:50:00,118.2,118.31,118.12,118.28,18311.0,118.2,118.31,118.12,118.28,18311.0
2020-07-24 12:00:00,118.29,118.29,117.55,117.89,71637.0,118.29,118.29,117.55,117.89,71637.0
2020-07-24 12:10:00,117.9,117.9,117.7,117.75,77259.0,117.9,117.9,117.7,117.75,77259.0
2020-07-24 12:20:00,117.75,118.17,117.73,118.17,19645.0,117.75,118.17,117.73,118.17,19645.0
2020-07-24 12:30:00,118.15,118.5,118.01,118.43,36459.0,118.15,118.5,118.01,118.43,36459.0
2020-07-24 12:40:00,118.39,118.39,118.11,118.18,11034.0,118.39,118.39,118.11,118.18,11034.0
2020-07-24 12:50:00,118.15,118.22,118.04,118.14,11437.0,118.15,118.22,118.04,118.14,11437.0
2020-07-24 13:00:00,118.09,118.16,117.74,117.78,19195.0,118.09,118.16,117.74,117.78,19195.0
2020-07-24 13:10:00,117.76,117.92,117.68,117.86,52697.0,117.76,117.92,117.68,117.86,52697.0
2020-07-24 13:20:00,117.86,118.29,117.86,118.29,18483.0,117.86,118.29,117.86,118.29,18483.0
2020-07-24 13:30:00,118.26,118.41,118.2,118.4,17786.0,118.26,118.41,118.2,118.4,17786.0
2020-07-24 13:40:00,118.41,118.67,118.38,118.66,24988.0,118.41,118.67,118.38,118.66,24988.0
2020-07-24 13:50:00,118.64,118.64,118.49,118.55,15256.0,118.64,118.64,118.49,118.55,15256.0
2020-07-24 14:00:00,118.58,118.92,118.52,118.84,17582.0,118.58,118.92,118.52,118.84,17582.0
2020-07-24 14:10:00,118.86,118.87,118.6,118.61,16714.0,118.86,118.87,118.6,118.61,16714.0
2020-07-24 14:20:00,118.63,118.75,118.58,118.72,21253.0,118.63,118.75,118.58,118.72,21253.0
2020-07-24 14:30:00,118.68,118.73,118.43,118.6,18561.0,118.68,118.73,118.43,118.6,18561.0
2020-07-24 14:40:00,118.57,118.64,118.36,118.42,13637.0,118.57,118.64,118.36,118.42,13637.0
2020-07-24 14:50:00,118.42,118.55,118.31,118.55,17489.0,118.42,118.55,118.31,118.55,17489.0
2020-07-24 15:00:00,118.52,118.62,118.43,118.58,15942.0,118.52,118.62,118.43,118.58,15942.0
2020-07-24 15:10:00,118.6,118.83,118.47,118.55,19567.0,118.6,118.83,118.47,118.55,19567.0
2020-07-24 15:20:00,118.54,118.56,118.33,118.5,29985.0,118.54,118.56,118.33,118.5,29985.0
2020-07-24 15:30:00,118.47,118.96,118.47,118.88,60963.0,118.47,118.96,118.47,118.88,60963.0
2020-07-24 15:40:00,118.9,118.98,118.8,118.92,48288.0,118.9,118.98,118.8,118.92,48288.0
2020-07-24 15:50:00,118.9,119.06,118.85,119.02,158834.0,118.9,119.06,118.85,119.02,158834.0
2020-07-27 09:30:00,117.99,118.0,115.51,115.65,352872.0,117.99,118.0,115.51,115.65,352872.0
2020-07-27 09:40:00,115.64,116.73,115.55,116.46,115844.0,115.64,116.73,115.55,116.46,115844.0
2020-07-27 09:50:00,116.46,116.84,116.3,116.72,107535.0,116.46,116.84,116.3,116.72,107535.0
2020-07-27 10:00:00,116.71,116.92,116.05,116.19,48100.0,116.71,116.92,116.05,116.19,48100.0
2020-07-27 10:10:00,116.23,117.29,116.22,117.08,52804.0,116.23,117.29,116.22,117.08,52804.0
2020-07-27 10:20:00,117.15,117.27,116.8,116.85,27779.0,117.15,117.27,116.8,116.85,27779.0
2020-07-27 10:30:00,116.9,117.27,116.87,117.02,26474.0,116.9,117.27,116.87,117.02,26474.0
2020-07-27 10:40:00,116.99,116.99,116.25,116.52,44524.0,116.99,116.99,116.25,116.52,44524.0
2020-07-27 10:50:00,116.54,116.59,116.32,116.38,29385.0,116.54,116.59,116.32,116.38,29385.0
2020-07-27 11:00:00,116.38,116.45,115.96,116.07,47935.0,116.38,116.45,115.96,116.07,47935.0
2020-07-27 11:10:00,116.08,116.12,115.66,115.85,37588.0,116.08,116.12,115.66,115.85,37588.0
2020-07-27 11:20:00,115.84,116.18,115.72,116.05,57366.0,115.84,116.18,115.72,116.05,57366.0
2020-07-27 11:30:00,116.07,116.13,115.71,115.79,39951.0,116.07,116.13,115.71,115.79,39951.0
2020-07-27 11:40:00,115.79,115.8,115.51,115.6,44812.0,115.79,115.8,115.51,115.6,44812.0
2020-07-27 11:50:00,115.61,115.78,115.47,115.51,42713.0,115.61,115.78,115.47,115.51,42713.0
2020-07-27 12:00:00,115.49,115.49,115.12,115.23,53017.0,115.49,115.49,115.12,115.23,53017.0
2020-07-27 12:10:00,115.24,115.47,115.23,115.25,38917.0,115.24,115.47,115.23,115.25,38917.0
2020-07-27 12:20:00,115.26,115.32,114.89,114.99,66453.0,115.26,115.32,114.89,114.99,66453.0
2020-07-27 12:30:00,114.94,115.03,114.86,114.95,32961.0,114.94,115.03,114.86,114.95,32961.0
2020-07-27 12:40:00,114.95,115.47,114.94,115.46,31929.0,114.95,115.47,114.94,115.46,31929.0
2020-07-27 12:50:00,115.43,115.54,115.34,115.41,19010.0,115.43,115.54,115.34,115.41,19010.0
2020-07-27 13:00:00,115.41,115.49,115.22,115.24,21261.0,115.41,115.49,115.22,115.24,21261.0
2020-07-27 13:10:00,115.24,115.44,115.18,115.43,27527.0,115.24,115.44,115.18,115.43,27527.0
2020-07-27 13:20:00,115.44,115.8,115.44,115.79,30592.0,115.44,115.8,115.44,115.79,30592.0
2020-07-27 13:30:00,115.75,115.75,115.48,115.63,18196.0,115.75,115.75,115.48,115.63,18196.0
2020-07-27 13:40:00,115.68,115.68,115.5,115.57,25025.0,115.68,115.68,115.5,115.57,25025.0
2020-07-27 13:50:00,115.56,115.56,115.41,115.5,17219.0,115.56,115.56,115.41,115.5,17219.0
2020-07-27 14:00:00,115.5,115.75,115.49,115.68,19905.0,115.5,115.75,115.49,115.68,19905.0
2020-07-27 14:10:00,115.7,115.72,115.61,115.64,20236.0,115.7,115.72,115.61,115.64,20236.0
2020-07-27 14:20:00,115.65,115.84,115.63,115.82,21298.0,115.65,115.84,115.63,115.82,21298.0
2020-07-27 14:30:00,115.83,115.94,115.78,115.88,16956.0,115.83,115.94,115.78,115.88,16956.0
2020-07-27 14:40:00,115.85,115.86,115.61,115.79,41745.0,115.85,115.86,115.61,115.79,41745.0
2020-07-27 14:50:00,115.8,115.88,115.72,115.75,27661.0,115.8,115.88,115.72,115.75,27661.0
2020-07-27 15:00:00,115.75,116.13,115.74,115.91,43645.0,115.75,116.13,115.74,115.91,43645.0
2020-07-27 15:10:00,115.91,115.98,115.79,115.94,36372.0,115.91,115.98,115.79,115.94,36372.0
2020-07-27 15:20:00,115.94,116.12,115.94,116.05,42148.0,115.94,116.12,115.94,116.05,42148.0
2020-07-27 15:30:00,116.03,116.08,115.8,115.83,56479.0,116.03,116.08,115.8,115.83,56479.0
2020-07-27 15:40:00,115.84,116.05,115.83,115.93,79860.0,115.84,116.05,115.83,115.93,79860.0
2020-07-27 15:50:00,115.91,116.05,115.81,115.93,134554.0,115.91,116.05,115.81,115.93,134554.0
2020-07-28 09:30:00,115.75,115.76,114.75,115.12,201920.0,115.75,115.76,114.75,115.12,201920.0
2020-07-28 09:40:00,115.08,116.38,115.07,116.38,96972.0,115.08,116.38,115.07,116.38,96972.0
2020-07-28 09:50:00,116.31,116.45,115.58,115.73,62855.0,116.31,116.45,115.58,115.73,62855.0
2020-07-28 10:00:00,115.72,116.37,115.72,115.95,31378.0,115.72,116.37,115.72,115.95,31378.0
2020-07-28 10:10:00,115.93,116.24,115.53,115.69,32527.0,115.93,116.24,115.53,115.69,32527.0
2020-07-28 10:20:00,115.7,115.85,115.4,115.59,20822.0,115.7,115.85,115.4,115.59,20822.0
2020-07-28 10:30:00,115.61,115.76,115.3,115.47,30410.0,115.61,115.76,115.3,115.47,30410.0
2020-07-28 10:40:00,115.48,115.59,115.36,115.51,18459.0,115.48,115.59,115.36,115.51,18459.0
2020-07-28 10:50:00,115.54,115.64,115.23,115.58,18886.0,115.54,115.64,115.23,115.58,18886.0
2020-07-28 11:00:00,115.61,115.67,115.29,115.44,25192.0,115.61,115.67,115.29,115.44,25192.0
2020-07-28 11:10:00,115.45,115.67,115.36,115.51,17398.0,115.45,115.67,115.36,115.51,17398.0
2020-07-28 11:20:00,115.53,115.65,115.38,115.56,18300.0,115.53,115.65,115.38,115.56,18300.0
2020-07-28 11:30:00,115.58,115.79,115.58,115.69,21922.0,115.58,115.79,115.58,115.69,21922.0
2020-07-28 11:40:00,115.7,115.84,115.66,115.84,24034.0,115.7,115.84,115.66,115.84,24034.0
2020-07-28 11:50:00,115.81,116.12,115.73,116.09,22658.0,115.81,116.12,115.73,116.09,22658.0
2020-07-28 12:00:00,116.08,116.15,115.99,116.08,41244.0,116.08,116.15,115.99,116.08,41244.0
2020-07-28 12:10:00,116.09,116.17,116.0,116.09,26479.0,116.09,116.17,116.0,116.09,26479.0
2020-07-28 12:20:00,116.04,116.31,116.03,116.05,13910.0,116.04,116.31,116.03,116.05,13910.0
2020-07-28 12:30:00,116.03,116.3,115.99,116.26,26759.0,116.03,116.3,115.99,116.26,26759.0
2020-07-28 12:40:00,116.27,116.28,116.13,116.2,16010.0,116.27,116.28,116.13,116.2,16010.0
2020-07-28 12:50:00,116.22,116.28,116.16,116.2,13258.0,116.22,116.28,116.16,116.2,13258.0
2020-07-28 13:00:00,116.19,116.3,116.11,116.12,15434.0,116.19,116.3,116.11,116.12,15434.0
2020-07-28 13:10:00,116.11,116.18,116.01,116.13,16054.0,116.11,116.18,116.01,116.13,16054.0
2020-07-28 13:20:00,116.14,116.38,116.14,116.28,13196.0,116.14,116.38,116.14,116.28,13196.0
2020-07-28 13:30:00,116.25,116.42,116.24,116.42,14865.0,116.25,116.42,116.24,116.42,14865.0
2020-07-28 13:40:00,116.41,116.49,116.35,116.39,14564.0,116.41,116.49,116.35,116.39,14564.0
2020-07-28 13:50:00,116.39,116.39,116.08,116.19,23116.0,116.39,116.39,116.08,116.19,23116.0
2020-07-28 14:00:00,116.19,116.25,116.09,116.17,11830.0,116.19,116.25,116.09,116.17,11830.0
2020-07-28 14:10:00,116.18,116.23,116.14,116.22,12401.0,116.18,116.23,116.14,116.22,12401.0
2020-07-28 14:20:00,116.19,116.31,116.17,116.23,8206.0,116.19,116.31,116.17,116.23,8206.0
2020-07-28 14:30:00,116.22,116.24,116.08,116.21,19687.0,116.22,116.24,116.08,116.21,19687.0
2020-07-28 14:40:00,116.26,116.28,115.9,115.99,21997.0,116.26,116.28,115.9,115.99,21997.0
2020-07-28 14:50:00,115.99,116.06,115.73,115.75,20964.0,115.99,116.06,115.73,115.75,20964.0
2020-07-28 15:00:00,115.76,115.77,115.52,115.55,15864.0,115.76,115.77,115.52,115.55,15864.0
2020-07-28 15:10:00,115.57,115.75,115.54,115.75,25891.0,115.57,115.75,115.54,115.75,25891.0
2020-07-28 15:20:00,115.74,115.79,115.61,115.67,23573.0,115.74,115.79,115.61,115.67,23573.0
2020-07-28 15:30:00,115.66,115.83,115.57,115.76,40483.0,115.66,115.83,115.57,115.76,40483.0
2020-07-28 15:40:00,115.75,115.87,115.66,115.76,56098.0,115.75,115.87,115.66,115.76,56098.0
2020-07-28 15:50:00,115.74,116.26,115.47,115.69,196893.0,115.74,116.26,115.47,115.69,196893.0
2020-07-29 09:30:00,116.46,117.33,116.44,117.04,109180.0,116.46,117.33,116.44,117.04,109180.0
2020-07-29 09:40:00,117.04,117.79,116.94,117.72,70116.0,117.04,117.79,116.94,117.72,70116.0
2020-07-29 09:50:00,117.75,118.04,117.31,117.54,47492.0,117.75,118.04,117.31,117.54,47492.0
2020-07-29 10:00:00,117.53,118.0,117.46,117.84,37394.0,117.53,118.0,117.46,117.84,37394.0
2020-07-29 10:10:00,117.86,117.99,117.53,117.99,31808.0,117.86,117.99,117.53,117.99,31808.0
2020-07-29 10:20:00,118.02,118.02,117.74,117.82,35417.0,118.02,118.02,117.74,117.82,35417.0
2020-07-29 10:30:00,117.86,118.4,117.79,118.4,48284.0,117.86,118.4,117.79,118.4,48284.0
2020-07-29 10:40:00,118.4,118.73,118.38,118.71,79474.0,118.4,118.73,118.38,118.71,79474.0
2020-07-29 10:50:00,118.72,118.99,118.69,118.98,44633.0,118.72,118.99,118.69,118.98,44633.0
2020-07-29 11:00:00,118.98,118.98,118.77,118.89,65452.0,118.98,118.98,118.77,118.89,65452.0
2020-07-29 11:10:00,118.92,118.92,118.53,118.64,50338.0,118.92,118.92,118.53,118.64,50338.0
2020-07-29 11:20:00,118.61,118.75,118.23,118.37,54841.0,118.61,118.75,118.23,118.37,54841.0
2020-07-29 11:30:00,118.39,118.39,118.13,118.29,35101.0,118.39,118.39,118.13,118.29,35101.0
2020-07-29 11:40:00,118.27,118.58,118.23,118.51,26652.0,118.27,118.58,118.23,118.51,26652.0
2020-07-29 11:50:00,118.5,118.67,118.49,118.63,20978.0,118.5,118.67,118.49,118.63,20978.0
2020-07-29 12:00:00,118.62,118.7,118.42,118.42,21748.0,118.62,118.7,118.42,118.42,21748.0
2020-07-29 12:10:00,118.41,118.74,118.38,118.69,16997.0,118.41,118.74,118.38,118.69,16997.0
2020-07-29 12:20:00,118.73,118.94,118.69,118.93,47574.0,118.73,118.94,118.69,118.93,47574.0
2020-07-29 12:30:00,118.92,119.04,118.84,118.88,21780.0,118.92,119.04,118.84,118.88,21780.0
2020-07-29 12:40:00,118.88,119.1,118.84,119.1,18140.0,118.88,119.1,118.84,119.1,18140.0
2020-07-29 12:50:00,119.11,119.25,119.01,119.12,30307.0,119.11,119.25,119.01,119.12,30307.0
2020-07-29 13:00:00,119.11,119.16,118.88,118.98,21688.0,119.11,119.16,118.88,118.98,21688.0
2020-07-29 13:10:00,118.99,119.23,118.97,119.21,19910.0,118.99,119.23,118.97,119.21,19910.0
2020-07-29 13:20:00,119.21,119.44,119.21,119.3,20261.0,119.21,119.44,119.21,119.3,20261.0
2020-07-29 13:30:00,119.29,119.45,119.25,119.39,28079.0,119.29,119.45,119.25,119.39,28079.0
2020-07-29 13:40:00,119.41,119.59,119.29,119.52,35553.0,119.41,119.59,119.29,119.52,35553.0
2020-07-29 13:50:00,119.52,119.56,119.41,119.56,22487.0,119.52,119.56,119.41,119.56,22487.0
2020-07-29 14:00:00,119.54,119.7,119.35,119.62,30388.0,119.54,119.7,119.35,119.62,30388.0
2020-07-29 14:10:00,119.66,119.8,119.61,119.74,29156.0,119.66,119.8,119.61,119.74,29156.0
2020-07-29 14:20:00,119.75,119.91,119.59,119.72,50551.0,119.75,119.91,119.59,119.72,50551.0
2020-07-29 14:30:00,119.65,119.99,119.65,119.95,38068.0,119.65,119.99,119.65,119.95,38068.0
2020-07-29 14:40:00,119.96,120.32,119.95,120.3,68225.0,119.96,120.32,119.95,120.3,68225.0
2020-07-29 14:50:00,120.29,120.45,120.0,120.0,25368.0,120.29,120.45,120.0,120.0,25368.0
2020-07-29 15:00:00,120.04,120.07,119.64,119.82,18603.0,120.04,120.07,119.64,119.82,18603.0
2020-07-29 15:10:00,119.86,120.09,119.69,119.8,24929.0,119.86,120.09,119.69,119.8,24929.0
2020-07-29 15:20:00,119.8,120.16,119.8,119.97,38101.0,119.8,120.16,119.8,119.97,38101.0
2020-07-29 15:30:00,119.99,120.19,119.92,120.02,38688.0,119.99,120.19,119.92,120.02,38688.0
2020-07-29 15:40:00,120.01,120.04,119.76,119.82,65730.0,120.01,120.04,119.76,119.82,65730.0
2020-07-29 15:50:00,119.83,120.29,119.69,119.81,197443.0,119.83,120.29,119.69,119.81,197443.0
2020-07-30 09:30:00,118.17,119.17,117.75,118.4,121509.0,118.17,119.17,117.75,118.4,121509.0
2020-07-30 09:40:00,118.37,118.89,118.26,118.65,30139.0,118.37,118.89,118.26,118.65,30139.0
2020-07-30 09:50:00,118.64,118.67,118.0,118.21,35298.0,118.64,118.67,118.0,118.21,35298.0
2020-07-30 10:00:00,118.23,118.23,117.57,117.98,26684.0,118.23,118.23,117.57,117.98,26684.0
2020-07-30 10:10:00,117.92,118.19,117.6,117.6,20986.0,117.92,118.19,117.6,117.6,20986.0
2020-07-30 10:20:00,117.6,117.76,117.44,117.62,62889.0,117.6,117.76,117.44,117.62,62889.0
2020-07-30 10:30:00,117.65,118.06,117.52,118.06,27074.0,117.65,118.06,117.52,118.06,27074.0
2020-07-30 10:40:00,118.06,118.08,117.42,117.58,18991.0,118.06,118.08,117.42,117.58,18991.0
2020-07-30 10:50:00,117.54,117.61,117.3,117.49,23089.0,117.54,117.61,117.3,117.49,23089.0
2020-07-30 11:00:00,117.53,117.69,117.45,117.45,19173.0,117.53,117.69,117.45,117.45,19173.0
2020-07-30 11:10:00,117.47,117.86,117.44,117.85,22276.0,117.47,117.86,117.44,117.85,22276.0
2020-07-30 11:20:00,117.81,117.87,117.46,117.74,26923.0,117.81,117.87,117.46,117.74,26923.0
2020-07-30 11:30:00,117.68,117.82,117.55,117.62,22374.0,117.68,117.82,117.55,117.62,22374.0
2020-07-30 11:40:00,117.62,117.68,117.45,117.65,16828.0,117.62,117.68,117.45,117.65,16828.0
2020-07-30 11:50:00,117.67,117.73,117.51,117.68,17980.0,117.67,117.73,117.51,117.68,17980.0
2020-07-30 12:00:00,117.68,117.77,117.51,117.54,14571.0,117.68,117.77,117.51,117.54,14571.0
2020-07-30 12:10:00,117.51,117.94,117.42,117.79,16547.0,117.51,117.94,117.42,117.79,16547.0
2020-07-30 12:20:00,117.79,118.02,117.6,117.98,15950.0,117.79,118.02,117.6,117.98,15950.0
2020-07-30 12:30:00,117.99,118.05,117.69,117.69,17603.0,117.99,118.05,117.69,117.69,17603.0
2020-07-30 12:40:00,117.67,117.98,117.66,117.95,14728.0,117.67,117.98,117.66,117.95,14728.0
2020-07-30 12:50:00,117.94,118.07,117.88,117.95,13911.0,117.94,118.07,117.88,117.95,13911.0
2020-07-30 13:00:00,117.94,118.25,117.86,118.11,20809.0,117.94,118.25,117.86,118.11,20809.0
2020-07-30 13:10:00,118.14,118.35,118.14,118.24,17821.0,118.14,118.35,118.14,118.24,17821.0
2020-07-30 13:20:00,118.25,118.28,118.05,118.07,14194.0,118.25,118.28,118.05,118.07,14194.0
2020-07-30 13:30:00,118.09,118.1,117.5,117.55,26757.0,118.09,118.1,117.5,117.55,26757.0
2020-07-30 13:40:00,117.57,117.76,117.57,117.64,15566.0,117.57,117.76,117.57,117.64,15566.0
2020-07-30 13:50:00,117.65,118.19,117.65,118.15,16118.0,117.65,118.19,117.65,118.15,16118.0
2020-07-30 14:00:00,118.16,118.17,117.88,118.05,18790.0,118.16,118.17,117.88,118.05,18790.0
2020-07-30 14:10:00,118.05,118.19,117.98,118.17,13471.0,118.05,118.19,117.98,118.17,13471.0
2020-07-30 14:20:00,118.14,118.22,117.8,117.82,17304.0,118.14,118.22,117.8,117.82,17304.0
2020-07-30 14:30:00,117.83,117.89,117.65,117.84,18340.0,117.83,117.89,117.65,117.84,18340.0
2020-07-30 14:40:00,117.81,118.14,117.81,118.04,13516.0,117.81,118.14,117.81,118.04,13516.0
2020-07-30 14:50:00,118.06,118.15,117.97,118.15,16556.0,118.06,118.15,117.97,118.15,16556.0
2020-07-30 15:00:00,118.15,118.25,117.83,117.87,21388.0,118.15,118.25,117.83,117.87,21388.0
2020-07-30 15:10:00,117.88,117.99,117.69,117.98,28454.0,117.88,117.99,117.69,117.98,28454.0
2020-07-30 15:20:00,117.97,118.13,117.86,118.12,22245.0,117.97,118.13,117.86,118.12,22245.0
2020-07-30 15:30:00,118.08,118.19,118.01,118.06,29730.0,118.08,118.19,118.01,118.06,29730.0
2020-07-30 15:40:00,118.07,118.16,118.04,118.1,45125.0,118.07,118.16,118.04,118.1,45125.0
2020-07-30 15:50:00,118.12,118.58,117.95,118.0,172268.0,118.12,118.58,117.95,118.0,172268.0
2020-07-31 09:30:00,118.86,118.86,116.7,117.96,136779.0,118.86,118.86,116.7,117.96,136779.0
2020-07-31 09:40:00,118.01,118.74,117.81,118.63,59836.0,118.01,118.74,117.81,118.63,59836.0
2020-07-31 09:50:00,118.62,118.84,118.29,118.84,21576.0,118.62,118.84,118.29,118.84,21576.0
2020-07-31 10:00:00,118.84,118.85,117.8,118.25,37546.0,118.84,118.85,117.8,118.25,37546.0
2020-07-31 10:10:00,118.11,118.51,117.95,118.25,22885.0,118.11,118.51,117.95,118.25,22885.0
2020-07-31 10:20:00,118.29,118.64,118.16,118.2,28549.0,118.29,118.64,118.16,118.2,28549.0
2020-07-31 10:30:00,118.18,118.8,118.14,118.75,22960.0,118.18,118.8,118.14,118.75,22960.0
2020-07-31 10:40:00,118.71,118.71,118.23,118.42,20544.0,118.71,118.71,118.23,118.42,20544.0
2020-07-31 10:50:00,118.28,118.54,118.2,118.54,11289.0,118.28,118.54,118.2,118.54,11289.0
2020-07-31 11:00:00,118.58,118.8,118.49,118.54,30033.0,118.58,118.8,118.49,118.54,30033.0
2020-07-31 11:10:00,118.54,118.66,118.35,118.63,39436.0,118.54,118.66,118.35,118.63,39436.0
2020-07-31 11:20:00,118.66,119.07,118.59,118.79,23198.0,118.66,119.07,118.59,118.79,23198.0
2020-07-31 11:30:00,118.86,118.98,118.72,118.78,17720.0,118.86,118.98,118.72,118.78,17720.0
2020-07-31 11:40:00,118.74,118.81,118.62,118.64,12755.0,118.74,118.81,118.62,118.64,12755.0
2020-07-31 11:50:00,118.64,118.7,118.32,118.49,18946.0,118.64,118.7,118.32,118.49,18946.0
2020-07-31 12:00:00,118.57,118.66,118.36,118.44,9569.0,118.57,118.66,118.36,118.44,9569.0
2020-07-31 12:10:00,118.44,118.63,118.32,118.33,7188.0,118.44,118.63,118.32,118.33,7188.0
2020-07-31 12:20:00,118.36,118.36,118.14,118.26,12122.0,118.36,118.36,118.14,118.26,12122.0
2020-07-31 12:30:00,118.23,118.32,117.93,118.02,29950.0,118.23,118.32,117.93,118.02,29950.0
2020-07-31 12:40:00,118.03,118.33,117.96,118.22,27937.0,118.03,118.33,117.96,118.22,27937.0
2020-07-31 12:50:00,118.22,118.4,117.91,118.12,19617.0,118.22,118.4,117.91,118.12,19617.0
2020-07-31 13:00:00,118.1,118.44,118.02,118.35,16829.0,118.1,118.44,118.02,118.35,16829.0
2020-07-31 13:10:00,118.32,118.63,118.32,118.41,19687.0,118.32,118.63,118.32,118.41,19687.0
2020-07-31 13:20:00,118.41,118.77,118.41,118.67,14963.0,118.41,118.77,118.41,118.67,14963.0
2020-07-31 13:30:00,118.63,118.72,118.47,118.63,12221.0,118.63,118.72,118.47,118.63,12221.0
2020-07-31 13:40:00,118.73,119.0,118.73,118.97,20824.0,118.73,119.0,118.73,118.97,20824.0
2020-07-31 13:50:00,118.95,118.97,118.56,118.59,22536.0,118.95,118.97,118.56,118.59,22536.0
2020-07-31 14:00:00,118.58,118.7,118.37,118.39,18258.0,118.58,118.7,118.37,118.39,18258.0
2020-07-31 14:10:00,118.38,118.5,118.32,118.46,13818.0,118.38,118.5,118.32,118.46,13818.0
2020-07-31 14:20:00,118.46,118.62,118.46,118.6,13516.0,118.46,118.62,118.46,118.6,13516.0
2020-07-31 14:30:00,118.58,118.84,118.58,118.69,13634.0,118.58,118.84,118.58,118.69,13634.0
2020-07-31 14:40:00,118.69,118.87,118.63,118.82,14919.0,118.69,118.87,118.63,118.82,14919.0
2020-07-31 14:50:00,118.8,119.09,118.8,119.02,15258.0,118.8,119.09,118.8,119.02,15258.0
2020-07-31 15:00:00,119.01,119.12,118.84,118.91,26380.0,119.01,119.12,118.84,118.91,26380.0
2020-07-31 15:10:00,118.94,118.95,118.7,118.85,20046.0,118.94,118.95,118.7,118.85,20046.0
2020-07-31 15:20:00,118.88,118.97,118.79,118.83,17846.0,118.88,118.97,118.79,118.83,17846.0
2020-07-31 15:30:00,118.86,119.07,118.8,119.01,34436.0,118.86,119.07,118.8,119.01,34436.0
2020-07-31 15:40:00,119.01,119.56,118.99,119.5,53078.0,119.01,119.56,118.99,119.5,53078.0
2020-07-31 15:50:00,119.48,120.19,118.92,119.4,297106.0,119.48,120.19,118.92,119.4,297106.0
2020-08-03 09:30:00,120.29,121.29,119.7,121.07,159670.0,120.29,121.29,119.7,121.07,159670.0
2020-08-03 09:40:00,121.06,121.08,119.88,119.89,75123.0,121.06,121.08,119.88,119.89,75123.0
2020-08-03 09:50:00,119.92,120.03,119.09,119.26,76995.0,119.92,120.03,119.09,119.26,76995.0
2020-08-03 10:00:00,119.23,119.98,119.05,119.86,52247.0,119.23,119.98,119.05,119.86,52247.0
2020-08-03 10:10:00,119.83,120.0,119.51,119.61,33303.0,119.83,120.0,119.51,119.61,33303.0
2020-08-03 10:20:00,119.62,120.0,119.48,119.67,56794.0,119.62,120.0,119.48,119.67,56794.0
2020-08-03 10:30:00,119.69,120.29,119.69,120.2,39077.0,119.69,120.29,119.69,120.2,39077.0
2020-08-03 10:40:00,120.16,120.27,119.98,120.05,32761.0,120.16,120.27,119.98,120.05,32761.0
2020-08-03 10:50:00,120.07,120.1,119.7,119.85,16306.0,120.07,120.1,119.7,119.85,16306.0
2020-08-03 11:00:00,119.84,120.12,119.83,120.0,20853.0,119.84,120.12,119.83,120.0,20853.0
2020-08-03 11:10:00,120.0,120.02,119.79,119.94,14761.0,120.0,120.02,119.79,119.94,14761.0
2020-08-03 11:20:00,119.93,120.23,119.8,119.92,24724.0,119.93,120.23,119.8,119.92,24724.0
2020-08-03 11:30:00,119.97,120.0,119.85,119.94,17846.0,119.97,120.0,119.85,119.94,17846.0
2020-08-03 11:40:00,119.93,120.06,119.83,120.06,21045.0,119.93,120.06,119.83,120.06,21045.0
2020-08-03 11:50:00,120.03,120.13,119.84,119.92,25045.0,120.03,120.13,119.84,119.92,25045.0
2020-08-03 12:00:00,119.91,120.0,119.71,119.79,16812.0,119.91,120.0,119.71,119.79,16812.0
2020-08-03 12:10:00,119.81,119.91,119.75,119.81,12055.0,119.81,119.91,119.75,119.81,12055.0
2020-08-03 12:20:00,119.83,119.95,119.7,119.77,17512.0,119.83,119.95,119.7,119.77,17512.0
2020-08-03 12:30:00,119.74,119.87,119.7,119.72,9033.0,119.74,119.87,119.7,119.72,9033.0
2020-08-03 12:40:00,119.7,119.91,119.69,119.91,20236.0,119.7,119.91,119.69,119.91,20236.0
2020-08-03 12:50:00,119.88,119.98,119.8,119.92,10366.0,119.88,119.98,119.8,119.92,10366.0
2020-08-03 13:00:00,119.92,120.02,119.88,119.91,14215.0,119.92,120.02,119.88,119.91,14215.0
2020-08-03 13:10:00,119.92,119.96,119.81,119.81,10238.0,119.92,119.96,119.81,119.81,10238.0
2020-08-03 13:20:00,119.8,119.85,119.66,119.7,23540.0,119.8,119.85,119.66,119.7,23540.0
2020-08-03 13:30:00,119.69,119.7,119.44,119.45,24283.0,119.69,119.7,119.44,119.45,24283.0
2020-08-03 13:40:00,119.45,119.54,119.37,119.54,27116.0,119.45,119.54,119.37,119.54,27116.0
2020-08-03 13:50:00,119.56,119.82,119.5,119.82,13336.0,119.56,119.82,119.5,119.82,13336.0
2020-08-03 14:00:00,119.85,119.85,119.69,119.69,11431.0,119.85,119.85,119.69,119.69,11431.0
2020-08-03 14:10:00,119.7,120.02,119.7,119.99,18909.0,119.7,120.02,119.7,119.99,18909.0
2020-08-03 14:20:00,120.0,120.09,119.92,120.0,9157.0,120.0,120.09,119.92,120.0,9157.0
2020-08-03 14:30:00,120.03,120.3,120.03,120.3,18783.0,120.03,120.3,120.03,120.3,18783.0
2020-08-03 14:40:00,120.3,120.5,120.27,120.32,31071.0,120.3,120.5,120.27,120.32,31071.0
2020-08-03 14:50:00,120.32,120.36,120.24,120.32,35215.0,120.32,120.36,120.24,120.32,35215.0
2020-08-03 15:00:00,120.33,120.5,120.31,120.49,22011.0,120.33,120.5,120.31,120.49,22011.0
2020-08-03 15:10:00,120.49,120.5,120.24,120.37,28358.0,120.49,120.5,120.24,120.37,28358.0
2020-08-03 15:20:00,120.37,120.47,120.3,120.42,32403.0,120.37,120.47,120.3,120.42,32403.0
2020-08-03 15:30:00,120.42,120.6,120.29,120.56,61695.0,120.42,120.6,120.29,120.56,61695.0
2020-08-03 15:40:00,120.56,120.73,120.5,120.65,44479.0,120.56,120.73,120.5,120.65,44479.0
2020-08-03 15:50:00,120.66,120.66,120.32,120.55,115929.0,120.66,120.66,120.32,120.55,115929.0
2020-08-04 09:30:00,120.17,122.32,120.1,121.93,173558.0,120.17,122.32,120.1,121.93,173558.0
2020-08-04 09:40:00,121.92,122.95,121.83,122.91,89768.0,121.92,122.95,121.83,122.91,89768.0
2020-08-04 09:50:00,122.91,123.57,122.9,123.46,86855.0,122.91,123.57,122.9,123.46,86855.0
2020-08-04 10:00:00,123.5,124.4,123.46,124.4,105213.0,123.5,124.4,123.46,124.4,105213.0
2020-08-04 10:10:00,124.44,124.62,124.05,124.18,98536.0,124.44,124.62,124.05,124.18,98536.0
2020-08-04 10:20:00,124.21,124.39,124.02,124.33,56455.0,124.21,124.39,124.02,124.33,56455.0
2020-08-04 10:30:00,124.34,124.58,124.33,124.49,57220.0,124.34,124.58,124.33,124.49,57220.0
2020-08-04 10:40:00,124.49,124.95,124.49,124.95,61147.0,124.49,124.95,124.49,124.95,61147.0
2020-08-04 10:50:00,124.97,125.34,124.89,125.19,82422.0,124.97,125.34,124.89,125.19,82422.0
2020-08-04 11:00:00,125.17,125.48,125.12,125.13,80425.0,125.17,125.48,125.12,125.13,80425.0
2020-08-04 11:10:00,125.16,125.48,125.06,125.06,47263.0,125.16,125.48,125.06,125.06,47263.0
2020-08-04 11:20:00,125.05,125.08,124.81,124.92,56287.0,125.05,125.08,124.81,124.92,56287.0
2020-08-04 11:30:00,124.89,124.97,124.69,124.95,28500.0,124.89,124.97,124.69,124.95,28500.0
2020-08-04 11:40:00,124.96,125.3,124.95,125.14,47676.0,124.96,125.3,124.95,125.14,47676.0
2020-08-04 11:50:00,125.12,125.55,125.06,125.49,38282.0,125.12,125.55,125.06,125.49,38282.0
2020-08-04 12:00:00,125.55,125.66,125.3,125.32,45350.0,125.55,125.66,125.3,125.32,45350.0
2020-08-04 12:10:00,125.3,125.43,125.04,125.43,71864.0,125.3,125.43,125.04,125.43,71864.0
2020-08-04 12:20:00,125.43,125.59,125.2,125.28,68732.0,125.43,125.59,125.2,125.28,68732.0
2020-08-04 12:30:00,125.3,125.63,125.3,125.6,38115.0,125.3,125.63,125.3,125.6,38115.0
2020-08-04 12:40:00,125.61,125.74,125.49,125.58,42800.0,125.61,125.74,125.49,125.58,42800.0
2020-08-04 12:50:00,125.62,125.89,125.45,125.77,94668.0,125.62,125.89,125.45,125.77,94668.0
2020-08-04 13:00:00,125.82,125.94,125.75,125.92,33367.0,125.82,125.94,125.75,125.92,33367.0
2020-08-04 13:10:00,125.94,126.0,125.92,125.99,41733.0,125.94,126.0,125.92,125.99,41733.0
2020-08-04 13:20:00,126.0,126.39,125.98,126.31,56894.0,126.0,126.39,125.98,126.31,56894.0
2020-08-04 13:30:00,126.33,126.57,126.31,126.55,45678.0,126.33,126.57,126.31,126.55,45678.0
2020-08-04 13:40:00,126.57,126.91,126.57,126.75,61579.0,126.57,126.91,126.57,126.75,61579.0
2020-08-04 13:50:00,126.76,127.0,126.63,126.69,49598.0,126.76,127.0,126.63,126.69,49598.0
2020-08-04 14:00:00,126.72,127.06,126.68,126.74,59290.0,126.72,127.06,126.68,126.74,59290.0
2020-08-04 14:10:00,126.72,126.84,126.44,126.54,45380.0,126.72,126.84,126.44,126.54,45380.0
2020-08-04 14:20:00,126.5,126.55,126.11,126.14,50123.0,126.5,126.55,126.11,126.14,50123.0
2020-08-04 14:30:00,126.14,126.22,125.76,125.99,47322.0,126.14,126.22,125.76,125.99,47322.0
2020-08-04 14:40:00,126.02,126.1,125.81,125.87,47954.0,126.02,126.1,125.81,125.87,47954.0
2020-08-04 14:50:00,125.89,126.09,125.84,126.09,43040.0,125.89,126.09,125.84,126.09,43040.0
2020-08-04 15:00:00,126.1,126.37,126.09,126.29,35895.0,126.1,126.37,126.09,126.29,35895.0
2020-08-04 15:10:00,126.3,126.37,126.0,126.09,47934.0,126.3,126.37,126.0,126.09,47934.0
2020-08-04 15:20:00,126.07,126.57,126.03,126.51,53252.0,126.07,126.57,126.03,126.51,53252.0
2020-08-04 15:30:00,126.52,126.79,126.49,126.58,67246.0,126.52,126.79,126.49,126.58,67246.0
2020-08-04 15:40:00,126.58,127.04,126.52,127.02,102085.0,126.58,127.04,126.52,127.02,102085.0
2020-08-04 15:50:00,127.0,127.01,126.4,126.67,230865.0,127.0,127.01,126.4,126.67,230865.0
2020-08-05 09:30:00,127.0,127.38,125.67,126.09,151873.0,127.0,127.38,125.67,126.09,151873.0
2020-08-05 09:40:00,126.16,126.73,125.77,125.91,55569.0,126.16,126.73,125.77,125.91,55569.0
2020-08-05 09:50:00,125.9,126.03,125.33,125.73,61031.0,125.9,126.03,125.33,125.73,61031.0
2020-08-05 10:00:00,125.81,126.18,125.76,126.06,48847.0,125.81,126.18,125.76,126.06,48847.0
2020-08-05 10:10:00,126.07,126.08,125.38,125.57,28774.0,126.07,126.08,125.38,125.57,28774.0
2020-08-05 10:20:00,125.53,125.63,124.92,125.07,44278.0,125.53,125.63,124.92,125.07,44278.0
2020-08-05 10:30:00,125.11,125.29,124.96,125.25,31395.0,125.11,125.29,124.96,125.25,31395.0
2020-08-05 10:40:00,125.22,125.4,125.02,125.28,29228.0,125.22,125.4,125.02,125.28,29228.0
2020-08-05 10:50:00,125.31,125.39,125.06,125.11,22941.0,125.31,125.39,125.06,125.11,22941.0
2020-08-05 11:00:00,125.12,125.37,125.0,125.35,41974.0,125.12,125.37,125.0,125.35,41974.0
2020-08-05 11:10:00,125.35,126.11,125.3,126.05,33289.0,125.35,126.11,125.3,126.05,33289.0
2020-08-05 11:20:00,126.1,126.51,125.99,126.48,34126.0,126.1,126.51,125.99,126.48,34126.0
2020-08-05 11:30:00,126.5,126.58,126.27,126.41,30615.0,126.5,126.58,126.27,126.41,30615.0
2020-08-05 11:40:00,126.44,126.47,125.83,126.2,23651.0,126.44,126.47,125.83,126.2,23651.0
2020-08-05 11:50:00,126.18,126.33,125.97,126.13,15552.0,126.18,126.33,125.97,126.13,15552.0
2020-08-05 12:00:00,126.15,126.41,126.1,126.41,16729.0,126.15,126.41,126.1,126.41,16729.0
2020-08-05 12:10:00,126.4,126.54,126.3,126.46,21712.0,126.4,126.54,126.3,126.46,21712.0
2020-08-05 12:20:00,126.5,126.67,126.5,126.56,20574.0,126.5,126.67,126.5,126.56,20574.0
2020-08-05 12:30:00,126.58,126.6,126.24,126.58,19236.0,126.58,126.6,126.24,126.58,19236.0
2020-08-05 12:40:00,126.59,126.78,126.51,126.67,15885.0,126.59,126.78,126.51,126.67,15885.0
2020-08-05 12:50:00,126.69,126.79,126.46,126.51,15142.0,126.69,126.79,126.46,126.51,15142.0
2020-08-05 13:00:00,126.56,126.56,126.37,126.45,8234.0,126.56,126.56,126.37,126.45,8234.0
2020-08-05 13:10:00,126.49,126.62,126.44,126.62,23552.0,126.49,126.62,126.44,126.62,23552.0
2020-08-05 13:20:00,126.62,126.62,126.23,126.3,10573.0,126.62,126.62,126.23,126.3,10573.0
2020-08-05 13:30:00,126.38,126.66,126.33,126.63,12880.0,126.38,126.66,126.33,126.63,12880.0
2020-08-05 13:40:00,126.64,126.71,126.4,126.45,25173.0,126.64,126.71,126.4,126.45,25173.0
2020-08-05 13:50:00,126.45,126.51,126.44,126.48,17317.0,126.45,126.51,126.44,126.48,17317.0
2020-08-05 14:00:00,126.49,126.57,126.49,126.49,15778.0,126.49,126.57,126.49,126.49,15778.0
2020-08-05 14:10:00,126.5,126.5,126.39,126.46,20413.0,126.5,126.5,126.39,126.46,20413.0
2020-08-05 14:20:00,126.43,126.46,126.23,126.23,12735.0,126.43,126.46,126.23,126.23,12735.0
2020-08-05 14:30:00,126.23,126.34,126.17,126.21,13191.0,126.23,126.34,126.17,126.21,13191.0
2020-08-05 14:40:00,126.19,126.21,126.07,126.19,13248.0,126.19,126.21,126.07,126.19,13248.0
2020-08-05 14:50:00,126.17,126.18,126.0,126.06,13810.0,126.17,126.18,126.0,126.06,13810.0
2020-08-05 15:00:00,126.07,126.15,126.02,126.12,14881.0,126.07,126.15,126.02,126.12,14881.0
2020-08-05 15:10:00,126.15,126.15,126.01,126.01,11735.0,126.15,126.15,126.01,126.01,11735.0
2020-08-05 15:20:00,126.01,126.01,125.81,125.96,29301.0,126.01,126.01,125.81,125.96,29301.0
2020-08-05 15:30:00,125.95,126.21,125.94,126.11,33487.0,125.95,126.21,125.94,126.11,33487.0
2020-08-05 15:40:00,126.12,126.13,125.85,125.85,28764.0,126.12,126.13,125.85,125.85,28764.0
2020-08-05 15:50:00,125.77,125.94,125.64,125.85,89825.0,125.77,125.94,125.64,125.85,89825.0
2020-08-06 09:30:00,125.34,125.56,124.47,124.68,119741.0,125.34,125.56,124.47,124.68,119741.0
2020-08-06 09:40:00,124.67,124.89,124.32,124.46,49116.0,124.67,124.89,124.32,124.46,49116.0
2020-08-06 09:50:00,124.42,124.66,124.11,124.24,41167.0,124.42,124.66,124.11,124.24,41167.0
2020-08-06 10:00:00,124.23,124.47,124.04,124.16,39445.0,124.23,124.47,124.04,124.16,39445.0
2020-08-06 10:10:00,124.13,124.57,124.13,124.55,29673.0,124.13,124.57,124.13,124.55,29673.0
2020-08-06 10:20:00,124.53,124.57,124.24,124.41,27748.0,124.53,124.57,124.24,124.41,27748.0
2020-08-06 10:30:00,124.45,124.62,124.03,124.07,36443.0,124.45,124.62,124.03,124.07,36443.0
2020-08-06 10:40:00,124.05,124.06,123.49,123.51,86110.0,124.05,124.06,123.49,123.51,86110.0
2020-08-06 10:50:00,123.5,123.77,123.27,123.59,56443.0,123.5,123.77,123.27,123.59,56443.0
2020-08-06 11:00:00,123.6,123.9,123.56,123.87,27290.0,123.6,123.9,123.56,123.87,27290.0
2020-08-06 11:10:00,123.89,124.0,123.73,123.97,28187.0,123.89,124.0,123.73,123.97,28187.0
2020-08-06 11:20:00,123.98,124.26,123.88,124.03,33221.0,123.98,124.26,123.88,124.03,33221.0
2020-08-06 11:30:00,123.98,124.64,123.96,124.56,29723.0,123.98,124.64,123.96,124.56,29723.0
2020-08-06 11:40:00,124.55,124.71,124.51,124.65,27243.0,124.55,124.71,124.51,124.65,27243.0
2020-08-06 11:50:00,124.65,124.89,124.53,124.89,23734.0,124.65,124.89,124.53,124.89,23734.0
2020-08-06 12:00:00,124.89,125.11,124.87,125.05,27369.0,124.89,125.11,124.87,125.05,27369.0
2020-08-06 12:10:00,125.11,125.33,125.06,125.3,22743.0,125.11,125.33,125.06,125.3,22743.0
2020-08-06 12:20:00,125.29,125.42,125.28,125.41,16526.0,125.29,125.42,125.28,125.41,16526.0
2020-08-06 12:30:00,125.41,125.56,125.34,125.48,28551.0,125.41,125.56,125.34,125.48,28551.0
2020-08-06 12:40:00,125.5,125.75,125.49,125.61,19372.0,125.5,125.75,125.49,125.61,19372.0
2020-08-06 12:50:00,125.61,125.65,125.47,125.6,11321.0,125.61,125.65,125.47,125.6,11321.0
2020-08-06 13:00:00,125.61,125.72,125.21,125.24,21955.0,125.61,125.72,125.21,125.24,21955.0
2020-08-06 13:10:00,125.22,125.53,125.21,125.46,12384.0,125.22,125.53,125.21,125.46,12384.0
2020-08-06 13:20:00,125.48,125.6,125.42,125.45,15204.0,125.48,125.6,125.42,125.45,15204.0
2020-08-06 13:30:00,125.44,125.53,125.39,125.5,10400.0,125.44,125.53,125.39,125.5,10400.0
2020-08-06 13:40:00,125.49,125.57,125.43,125.57,8860.0,125.49,125.57,125.43,125.57,8860.0
2020-08-06 13:50:00,125.57,125.58,125.33,125.4,11675.0,125.57,125.58,125.33,125.4,11675.0
2020-08-06 14:00:00,125.39,125.71,125.37,125.64,7979.0,125.39,125.71,125.37,125.64,7979.0
2020-08-06 14:10:00,125.62,125.85,125.61,125.85,6955.0,125.62,125.85,125.61,125.85,6955.0
2020-08-06 14:20:00,125.83,125.83,125.66,125.81,7281.0,125.83,125.83,125.66,125.81,7281.0
2020-08-06 14:30:00,125.79,126.02,125.76,125.88,22966.0,125.79,126.02,125.76,125.88,22966.0
2020-08-06 14:40:00,125.82,125.97,125.73,125.83,18650.0,125.82,125.97,125.73,125.83,18650.0
2020-08-06 14:50:00,125.82,125.83,125.6,125.67,13484.0,125.82,125.83,125.6,125.67,13484.0
2020-08-06 15:00:00,125.7,125.77,125.62,125.63,14157.0,125.7,125.77,125.62,125.63,14157.0
2020-08-06 15:10:00,125.64,125.7,125.57,125.58,16825.0,125.64,125.7,125.57,125.58,16825.0
2020-08-06 15:20:00,125.59,125.66,125.55,125.64,14276.0,125.59,125.66,125.55,125.64,14276.0
2020-08-06 15:30:00,125.65,125.72,125.52,125.57,37668.0,125.65,125.72,125.52,125.57,37668.0
2020-08-06 15:40:00,125.58,125.59,125.43,125.47,46953.0,125.58,125.59,125.43,125.47,46953.0
2020-08-06 15:50:00,125.44,125.65,125.39,125.64,99097.0,125.44,125.65,125.39,125.64,99097.0
2020-08-07 09:30:00,122.5,123.37,121.39,121.47,161189.0,122.5,123.37,121.39,121.47,161189.0
2020-08-07 09:40:00,121.45,122.14,121.07,122.02,112559.0,121.45,122.14,121.07,122.02,112559.0
2020-08-07 09:50:00,122.0,122.43,121.95,122.43,72269.0,122.0,122.43,121.95,122.43,72269.0
2020-08-07 10:00:00,122.38,122.81,122.17,122.8,65940.0,122.38,122.81,122.17,122.8,65940.0
2020-08-07 10:10:00,122.77,123.43,122.77,123.43,62268.0,122.77,123.43,122.77,123.43,62268.0
2020-08-07 10:20:00,123.4,123.41,122.94,123.16,35860.0,123.4,123.41,122.94,123.16,35860.0
2020-08-07 10:30:00,123.2,123.28,123.01,123.21,45998.0,123.2,123.28,123.01,123.21,45998.0
2020-08-07 10:40:00,123.16,123.43,123.02,123.17,45966.0,123.16,123.43,123.02,123.17,45966.0
2020-08-07 10:50:00,123.1,123.2,123.0,123.03,20621.0,123.1,123.2,123.0,123.03,20621.0
2020-08-07 11:00:00,123.03,123.16,122.99,123.01,24600.0,123.03,123.16,122.99,123.01,24600.0
2020-08-07 11:10:00,123.0,123.13,122.83,122.99,63517.0,123.0,123.13,122.83,122.99,63517.0
2020-08-07 11:20:00,122.98,123.19,122.93,123.01,28411.0,122.98,123.19,122.93,123.01,28411.0
2020-08-07 11:30:00,123.06,123.16,122.9,123.07,40277.0,123.06,123.16,122.9,123.07,40277.0
2020-08-07 11:40:00,123.1,123.16,122.99,123.03,19102.0,123.1,123.16,122.99,123.03,19102.0
2020-08-07 11:50:00,123.01,123.06,122.81,122.88,77078.0,123.01,123.06,122.81,122.88,77078.0
2020-08-07 12:00:00,122.87,123.13,122.82,122.96,44542.0,122.87,123.13,122.82,122.96,44542.0
2020-08-07 12:10:00,122.97,123.15,122.96,123.04,20876.0,122.97,123.15,122.96,123.04,20876.0
2020-08-07 12:20:00,123.06,123.39,123.0,123.38,20103.0,123.06,123.39,123.0,123.38,20103.0
2020-08-07 12:30:00,123.32,123.33,122.99,123.09,33836.0,123.32,123.33,122.99,123.09,33836.0
2020-08-07 12:40:00,123.09,123.2,122.81,122.88,49717.0,123.09,123.2,122.81,122.88,49717.0
2020-08-07 12:50:00,122.89,123.21,122.84,122.97,66125.0,122.89,123.21,122.84,122.97,66125.0
2020-08-07 13:00:00,122.94,123.01,122.77,122.82,54473.0,122.94,123.01,122.77,122.82,54473.0
2020-08-07 13:10:00,122.82,122.82,122.38,122.56,55604.0,122.82,122.82,122.38,122.56,55604.0
2020-08-07 13:20:00,122.56,122.62,122.4,122.4,52274.0,122.56,122.62,122.4,122.4,52274.0
2020-08-07 13:30:00,122.38,122.63,122.26,122.53,39188.0,122.38,122.63,122.26,122.53,39188.0
2020-08-07 13:40:00,122.52,122.58,122.07,122.09,31387.0,122.52,122.58,122.07,122.09,31387.0
2020-08-07 13:50:00,122.06,122.29,121.92,122.15,63820.0,122.06,122.29,121.92,122.15,63820.0
2020-08-07 14:00:00,122.18,122.45,122.03,122.15,28498.0,122.18,122.45,122.03,122.15,28498.0
2020-08-07 14:10:00,122.21,122.5,122.17,122.47,33252.0,122.21,122.5,122.17,122.47,33252.0
2020-08-07 14:20:00,122.52,122.56,122.32,122.56,28874.0,122.52,122.56,122.32,122.56,28874.0
2020-08-07 14:30:00,122.6,123.02,122.57,122.95,26985.0,122.6,123.02,122.57,122.95,26985.0
2020-08-07 14:40:00,122.94,123.18,122.73,123.02,33914.0,122.94,123.18,122.73,123.02,33914.0
2020-08-07 14:50:00,123.0,123.12,122.92,123.07,30508.0,123.0,123.12,122.92,123.07,30508.0
2020-08-07 15:00:00,123.05,123.34,123.05,123.33,24029.0,123.05,123.34,123.05,123.33,24029.0
2020-08-07 15:10:00,123.33,123.46,122.93,123.45,34394.0,123.33,123.46,122.93,123.45,34394.0
2020-08-07 15:20:00,123.43,123.49,123.24,123.4,71599.0,123.43,123.49,123.24,123.4,71599.0
2020-08-07 15:30:00,123.42,123.79,123.34,123.78,69556.0,123.42,123.79,123.34,123.78,69556.0
2020-08-07 15:40:00,123.78,124.16,123.77,124.1,93215.0,123.78,124.16,123.77,124.1,93215.0
2020-08-07 15:50:00,124.07,125.09,123.93,125.01,375706.0,124.07,125.09,123.93,125.01,375706.0
2020-08-10 09:30:00,124.55,126.67,124.55,126.32,176821.0,124.55,126.67,124.55,126.32,176821.0
2020-08-10 09:40:00,126.36,127.47,126.32,127.46,85862.0,126.36,127.47,126.32,127.46,85862.0
2020-08-10 09:50:00,127.44,127.66,124.24,125.08,144330.0,127.44,127.66,124.24,125.08,144330.0
2020-08-10 10:00:00,125.06,125.56,124.84,125.02,98057.0,125.06,125.56,124.84,125.02,98057.0
2020-08-10 10:10:00,125.0,125.1,124.83,125.0,49734.0,125.0,125.1,124.83,125.0,49734.0
2020-08-10 10:20:00,125.02,125.05,124.55,124.71,53335.0,125.02,125.05,124.55,124.71,53335.0
2020-08-10 10:30:00,124.72,124.98,124.59,124.71,25656.0,124.72,124.98,124.59,124.71,25656.0
2020-08-10 10:40:00,124.7,124.85,124.42,124.48,50804.0,124.7,124.85,124.42,124.48,50804.0
2020-08-10 10:50:00,124.4,124.55,124.19,124.44,28618.0,124.4,124.55,124.19,124.44,28618.0
2020-08-10 11:00:00,124.48,124.59,124.34,124.34,33777.0,124.48,124.59,124.34,124.34,33777.0
2020-08-10 11:10:00,124.35,124.59,124.15,124.34,62283.0,124.35,124.59,124.15,124.34,62283.0
2020-08-10 11:20:00,124.4,124.53,124.29,124.44,22235.0,124.4,124.53,124.29,124.44,22235.0
2020-08-10 11:30:00,124.44,124.5,124.26,124.26,17394.0,124.44,124.5,124.26,124.26,17394.0
2020-08-10 11:40:00,124.23,124.32,123.97,124.29,30788.0,124.23,124.32,123.97,124.29,30788.0
2020-08-10 11:50:00,124.28,124.54,124.15,124.28,19779.0,124.28,124.54,124.15,124.28,19779.0
2020-08-10 12:00:00,124.3,124.5,124.15,124.37,20345.0,124.3,124.5,124.15,124.37,20345.0
2020-08-10 12:10:00,124.34,124.5,124.2,124.49,11815.0,124.34,124.5,124.2,124.49,11815.0
2020-08-10 12:20:00,124.49,124.51,124.39,124.44,26394.0,124.49,124.51,124.39,124.44,26394.0
2020-08-10 12:30:00,124.45,124.6,124.4,124.49,104461.0,124.45,124.6,124.4,124.49,104461.0
2020-08-10 12:40:00,124.48,124.57,124.45,124.49,70626.0,124.48,124.57,124.45,124.49,70626.0
2020-08-10 12:50:00,124.5,124.78,124.46,124.78,165455.0,124.5,124.78,124.46,124.78,165455.0
2020-08-10 13:00:00,124.86,124.88,124.64,124.77,49265.0,124.86,124.88,124.64,124.77,49265.0
2020-08-10 13:10:00,124.82,124.89,124.67,124.76,39861.0,124.82,124.89,124.67,124.76,39861.0
2020-08-10 13:20:00,124.76,124.87,124.7,124.79,54250.0,124.76,124.87,124.7,124.79,54250.0
2020-08-10 13:30:00,124.81,124.83,124.69,124.79,40611.0,124.81,124.83,124.69,124.79,40611.0
2020-08-10 13:40:00,124.77,124.8,124.54,124.69,31389.0,124.77,124.8,124.54,124.69,31389.0
2020-08-10 13:50:00,124.7,124.8,124.65,124.73,21506.0,124.7,124.8,124.65,124.73,21506.0
2020-08-10 14:00:00,124.71,124.83,124.69,124.7,28984.0,124.71,124.83,124.69,124.7,28984.0
2020-08-10 14:10:00,124.7,124.74,124.55,124.74,14669.0,124.7,124.74,124.55,124.74,14669.0
2020-08-10 14:20:00,124.75,124.8,124.65,124.77,19429.0,124.75,124.8,124.65,124.77,19429.0
2020-08-10 14:30:00,124.77,124.79,124.61,124.74,23971.0,124.77,124.79,124.61,124.74,23971.0
2020-08-10 14:40:00,124.75,124.77,124.55,124.7,27912.0,124.75,124.77,124.55,124.7,27912.0
2020-08-10 14:50:00,124.71,124.86,124.63,124.85,64280.0,124.71,124.86,124.63,124.85,64280.0
2020-08-10 15:00:00,124.83,124.9,124.81,124.9,64453.0,124.83,124.9,124.81,124.9,64453.0
2020-08-10 15:10:00,124.9,125.03,124.78,124.95,74207.0,124.9,125.03,124.78,124.95,74207.0
2020-08-10 15:20:00,124.95,125.0,124.69,124.85,57692.0,124.95,125.0,124.69,124.85,57692.0
2020-08-10 15:30:00,124.84,125.01,124.83,124.95,58506.0,124.84,125.01,124.83,124.95,58506.0
2020-08-10 15:40:00,124.97,125.01,124.86,124.95,66487.0,124.97,125.01,124.86,124.95,66487.0
2020-08-10 15:50:00,124.94,125.23,124.89,125.06,154579.0,124.94,125.23,124.89,125.06,154579.0
2020-08-11 09:30:00,125.23,125.29,124.37,124.59,107093.0,125.23,125.29,124.37,124.59,107093.0
2020-08-11 09:40:00,124.55,125.78,124.54,125.32,114719.0,124.55,125.78,124.54,125.32,114719.0
2020-08-11 09:50:00,125.28,126.19,125.03,125.91,67886.0,125.28,126.19,125.03,125.91,67886.0
2020-08-11 10:00:00,125.9,125.9,125.21,125.31,44634.0,125.9,125.9,125.21,125.31,44634.0
2020-08-11 10:10:00,125.34,125.99,125.13,125.93,60494.0,125.34,125.99,125.13,125.93,60494.0
2020-08-11 10:20:00,125.97,126.39,125.88,126.22,31444.0,125.97,126.39,125.88,126.22,31444.0
2020-08-11 10:30:00,126.16,127.37,126.09,127.24,69772.0,126.16,127.37,126.09,127.24,69772.0
2020-08-11 10:40:00,127.2,127.79,127.0,127.2,69532.0,127.2,127.79,127.0,127.2,69532.0
2020-08-11 10:50:00,127.25,127.42,127.15,127.19,25758.0,127.25,127.42,127.15,127.19,25758.0
2020-08-11 11:00:00,127.19,127.64,127.14,127.38,22735.0,127.19,127.64,127.14,127.38,22735.0
2020-08-11 11:10:00,127.39,127.46,127.1,127.25,19742.0,127.39,127.46,127.1,127.25,19742.0
2020-08-11 11:20:00,127.23,127.24,126.95,127.07,30343.0,127.23,127.24,126.95,127.07,30343.0
2020-08-11 11:30:00,127.03,127.06,126.78,126.84,29441.0,127.03,127.06,126.78,126.84,29441.0
2020-08-11 11:40:00,126.86,127.0,126.62,126.75,37482.0,126.86,127.0,126.62,126.75,37482.0
2020-08-11 11:50:00,126.7,126.71,126.5,126.59,15367.0,126.7,126.71,126.5,126.59,15367.0
2020-08-11 12:00:00,126.6,126.69,126.4,126.57,23202.0,126.6,126.69,126.4,126.57,23202.0
2020-08-11 12:10:00,126.59,126.64,126.35,126.64,14249.0,126.59,126.64,126.35,126.64,14249.0
2020-08-11 12:20:00,126.63,126.82,126.53,126.58,29985.0,126.63,126.82,126.53,126.58,29985.0
2020-08-11 12:30:00,126.59,126.65,126.46,126.48,12943.0,126.59,126.65,126.46,126.48,12943.0
2020-08-11 12:40:00,126.49,126.66,126.47,126.65,10190.0,126.49,126.66,126.47,126.65,10190.0
2020-08-11 12:50:00,126.65,126.88,126.65,126.87,18675.0,126.65,126.88,126.65,126.87,18675.0
2020-08-11 13:00:00,126.85,127.08,126.85,127.02,12681.0,126.85,127.08,126.85,127.02,12681.0
2020-08-11 13:10:00,127.0,127.02,126.69,126.72,16421.0,127.0,127.02,126.69,126.72,16421.0
2020-08-11 13:20:00,126.7,126.79,126.58,126.58,9953.0,126.7,126.79,126.58,126.58,9953.0
2020-08-11 13:30:00,126.55,126.61,126.45,126.52,15626.0,126.55,126.61,126.45,126.52,15626.0
2020-08-11 13:40:00,126.5,126.66,126.35,126.36,22464.0,126.5,126.66,126.35,126.36,22464.0
2020-08-11 13:50:00,126.3,126.57,126.25,126.53,16632.0,126.3,126.57,126.25,126.53,16632.0
2020-08-11 14:00:00,126.5,126.65,126.38,126.51,16751.0,126.5,126.65,126.38,126.51,16751.0
2020-08-11 14:10:00,126.5,126.56,126.35,126.47,18700.0,126.5,126.56,126.35,126.47,18700.0
2020-08-11 14:20:00,126.43,126.51,126.2,126.26,13705.0,126.43,126.51,126.2,126.26,13705.0
2020-08-11 14:30:00,126.25,126.46,126.15,126.27,18522.0,126.25,126.46,126.15,126.27,18522.0
2020-08-11 14:40:00,126.3,126.47,126.25,126.27,17929.0,126.3,126.47,126.25,126.27,17929.0
2020-08-11 14:50:00,126.28,126.36,126.17,126.22,10315.0,126.28,126.36,126.17,126.22,10315.0
2020-08-11 15:00:00,126.22,126.23,125.9,125.93,28179.0,126.22,126.23,125.9,125.93,28179.0
2020-08-11 15:10:00,125.9,126.07,125.24,125.36,53788.0,125.9,126.07,125.24,125.36,53788.0
2020-08-11 15:20:00,125.34,125.55,125.11,125.46,35753.0,125.34,125.55,125.11,125.46,35753.0
2020-08-11 15:30:00,125.47,125.6,125.0,125.25,35345.0,125.47,125.6,125.0,125.25,35345.0
2020-08-11 15:40:00,125.25,125.35,124.88,125.04,70180.0,125.25,125.35,124.88,125.04,70180.0
2020-08-11 15:50:00,125.03,125.06,124.6,124.6,132886.0,125.03,125.06,124.6,124.6,132886.0
2020-08-12 09:30:00,126.23,126.62,125.83,126.37,61555.0,126.23,126.62,125.83,126.37,61555.0
2020-08-12 09:40:00,126.42,126.74,126.24,126.59,27811.0,126.42,126.74,126.24,126.59,27811.0
2020-08-12 09:50:00,126.64,127.04,126.5,126.93,71907.0,126.64,127.04,126.5,126.93,71907.0
2020-08-12 10:00:00,126.94,127.32,126.82,126.9,34925.0,126.94,127.32,126.82,126.9,34925.0
2020-08-12 10:10:00,126.97,127.15,126.83,127.06,21941.0,126.97,127.15,126.83,127.06,21941.0
2020-08-12 10:20:00,127.17,127.28,126.96,127.17,30637.0,127.17,127.28,126.96,127.17,30637.0
2020-08-12 10:30:00,127.24,127.48,126.95,127.41,29681.0,127.24,127.48,126.95,127.41,29681.0
2020-08-12 10:40:00,127.42,127.76,127.37,127.42,39545.0,127.42,127.76,127.37,127.42,39545.0
2020-08-12 10:50:00,127.45,128.09,127.45,128.07,92141.0,127.45,128.09,127.45,128.07,92141.0
2020-08-12 11:00:00,128.08,128.25,127.95,127.96,24600.0,128.08,128.25,127.95,127.96,24600.0
2020-08-12 11:10:00,128.0,128.06,127.41,127.49,36905.0,128.0,128.06,127.41,127.49,36905.0
2020-08-12 11:20:00,127.5,127.61,127.42,127.54,11591.0,127.5,127.61,127.42,127.54,11591.0
2020-08-12 11:30:00,127.51,127.72,127.18,127.21,19019.0,127.51,127.72,127.18,127.21,19019.0
2020-08-12 11:40:00,127.2,127.31,127.0,127.09,14438.0,127.2,127.31,127.0,127.09,14438.0
2020-08-12 11:50:00,127.06,127.2,127.0,127.09,15183.0,127.06,127.2,127.0,127.09,15183.0
2020-08-12 12:00:00,127.1,127.38,127.09,127.37,12569.0,127.1,127.38,127.09,127.37,12569.0
2020-08-12 12:10:00,127.35,127.52,127.22,127.46,11832.0,127.35,127.52,127.22,127.46,11832.0
2020-08-12 12:20:00,127.46,127.72,127.39,127.4,17215.0,127.46,127.72,127.39,127.4,17215.0
2020-08-12 12:30:00,127.28,127.37,127.11,127.17,13456.0,127.28,127.37,127.11,127.17,13456.0
2020-08-12 12:40:00,127.18,127.6,127.18,127.59,18434.0,127.18,127.6,127.18,127.59,18434.0
2020-08-12 12:50:00,127.59,127.59,127.0,127.06,24583.0,127.59,127.59,127.0,127.06,24583.0
2020-08-12 13:00:00,127.04,127.15,126.93,126.96,21160.0,127.04,127.15,126.93,126.96,21160.0
2020-08-12 13:10:00,126.95,127.05,126.89,126.97,27669.0,126.95,127.05,126.89,126.97,27669.0
2020-08-12 13:20:00,126.99,127.02,126.59,127.02,49342.0,126.99,127.02,126.59,127.02,49342.0
2020-08-12 13:30:00,127.0,127.15,126.88,127.03,24996.0,127.0,127.15,126.88,127.03,24996.0
2020-08-12 13:40:00,127.03,127.23,127.0,127.23,11080.0,127.03,127.23,127.0,127.23,11080.0
2020-08-12 13:50:00,127.21,127.45,127.18,127.43,11477.0,127.21,127.45,127.18,127.43,11477.0
2020-08-12 14:00:00,127.37,127.45,127.15,127.15,14889.0,127.37,127.45,127.15,127.15,14889.0
2020-08-12 14:10:00,127.15,127.17,126.95,127.06,12760.0,127.15,127.17,126.95,127.06,12760.0
2020-08-12 14:20:00,127.06,127.2,127.03,127.07,16029.0,127.06,127.2,127.03,127.07,16029.0
2020-08-12 14:30:00,127.06,127.07,126.8,126.83,22759.0,127.06,127.07,126.8,126.83,22759.0
2020-08-12 14:40:00,126.83,126.89,126.61,126.8,20018.0,126.83,126.89,126.61,126.8,20018.0
2020-08-12 14:50:00,126.77,126.85,126.64,126.73,13963.0,126.77,126.85,126.64,126.73,13963.0
2020-08-12 15:00:00,126.73,126.77,126.5,126.5,28378.0,126.73,126.77,126.5,126.5,28378.0
2020-08-12 15:10:00,126.52,126.66,126.52,126.63,29366.0,126.52,126.66,126.52,126.63,29366.0
2020-08-12 15:20:00,126.63,126.69,126.55,126.66,39878.0,126.63,126.69,126.55,126.66,39878.0
2020-08-12 15:30:00,126.65,126.66,126.28,126.41,57310.0,126.65,126.66,126.28,126.41,57310.0
2020-08-12 15:40:00,126.38,126.54,126.32,126.49,65072.0,126.38,126.54,126.32,126.49,65072.0
2020-08-12 15:50:00,126.5,126.85,125.9,126.11,321267.0,126.5,126.85,125.9,126.11,321267.0
2020-08-13 09:30:00,126.67,126.83,125.61,125.8,124377.0,126.67,126.83,125.61,125.8,124377.0
2020-08-13 09:40:00,125.79,125.97,125.13,125.18,64481.0,125.79,125.97,125.13,125.18,64481.0
2020-08-13 09:50:00,125.17,125.36,124.66,125.14,67809.0,125.17,125.36,124.66,125.14,67809.0
2020-08-13 10:00:00,125.11,125.53,124.44,124.76,158317.0,125.11,125.53,124.44,124.76,158317.0
2020-08-13 10:10:00,124.82,125.22,124.69,124.91,43041.0,124.82,125.22,124.69,124.91,43041.0
2020-08-13 10:20:00,124.84,125.15,124.84,125.13,44619.0,124.84,125.15,124.84,125.13,44619.0
2020-08-13 10:30:00,125.01,125.26,124.85,125.0,29369.0,125.01,125.26,124.85,125.0,29369.0
2020-08-13 10:40:00,124.97,125.19,124.94,125.11,29902.0,124.97,125.19,124.94,125.11,29902.0
2020-08-13 10:50:00,125.12,125.35,124.76,125.19,40941.0,125.12,125.35,124.76,125.19,40941.0
2020-08-13 11:00:00,125.18,125.5,125.07,125.23,24602.0,125.18,125.5,125.07,125.23,24602.0
2020-08-13 11:10:00,125.26,125.27,124.82,124.99,47878.0,125.26,125.27,124.82,124.99,47878.0
2020-08-13 11:20:00,124.96,125.2,124.94,124.97,30910.0,124.96,125.2,124.94,124.97,30910.0
2020-08-13 11:30:00,124.94,125.0,124.34,124.38,135920.0,124.94,125.0,124.34,124.38,135920.0
2020-08-13 11:40:00,124.34,124.49,124.04,124.15,40988.0,124.34,124.49,124.04,124.15,40988.0
2020-08-13 11:50:00,124.15,124.34,124.11,124.28,24167.0,124.15,124.34,124.11,124.28,24167.0
2020-08-13 12:00:00,124.29,124.52,124.22,124.35,44522.0,124.29,124.52,124.22,124.35,44522.0
2020-08-13 12:10:00,124.37,124.67,124.25,124.5,19337.0,124.37,124.67,124.25,124.5,19337.0
2020-08-13 12:20:00,124.52,124.74,124.44,124.73,17763.0,124.52,124.74,124.44,124.73,17763.0
2020-08-13 12:30:00,124.73,124.9,124.67,124.74,26705.0,124.73,124.9,124.67,124.74,26705.0
2020-08-13 12:40:00,124.76,125.06,124.71,125.06,33301.0,124.76,125.06,124.71,125.06,33301.0
2020-08-13 12:50:00,125.03,125.2,124.94,125.11,55807.0,125.03,125.2,124.94,125.11,55807.0
2020-08-13 13:00:00,125.09,125.31,124.78,124.93,43647.0,125.09,125.31,124.78,124.93,43647.0
2020-08-13 13:10:00,124.95,125.18,124.71,124.75,50897.0,124.95,125.18,124.71,124.75,50897.0
2020-08-13 13:20:00,124.78,124.87,124.6,124.82,32214.0,124.78,124.87,124.6,124.82,32214.0
2020-08-13 13:30:00,124.81,124.98,124.72,124.85,42780.0,124.81,124.98,124.72,124.85,42780.0
2020-08-13 13:40:00,124.88,125.1,124.86,125.1,45864.0,124.88,125.1,124.86,125.1,45864.0
2020-08-13 13:50:00,125.1,125.2,124.82,124.94,87721.0,125.1,125.2,124.82,124.94,87721.0
2020-08-13 14:00:00,124.95,125.37,124.87,125.23,44732.0,124.95,125.37,124.87,125.23,44732.0
2020-08-13 14:10:00,125.24,125.27,124.96,124.99,47317.0,125.24,125.27,124.96,124.99,47317.0
2020-08-13 14:20:00,124.96,125.13,124.85,124.97,36080.0,124.96,125.13,124.85,124.97,36080.0
2020-08-13 14:30:00,124.97,125.01,124.78,124.91,43184.0,124.97,125.01,124.78,124.91,43184.0
2020-08-13 14:40:00,124.89,125.04,124.8,124.91,69225.0,124.89,125.04,124.8,124.91,69225.0
2020-08-13 14:50:00,124.89,125.0,124.73,124.92,63532.0,124.89,125.0,124.73,124.92,63532.0
2020-08-13 15:00:00,124.91,124.97,124.52,124.53,51917.0,124.91,124.97,124.52,124.53,51917.0
2020-08-13 15:10:00,124.51,124.74,124.31,124.72,48375.0,124.51,124.74,124.31,124.72,48375.0
2020-08-13 15:20:00,124.74,124.87,124.62,124.7,46388.0,124.74,124.87,124.62,124.7,46388.0
2020-08-13 15:30:00,124.71,124.75,124.58,124.58,73010.0,124.71,124.75,124.58,124.58,73010.0
2020-08-13 15:40:00,124.59,124.93,124.52,124.86,248328.0,124.59,124.93,124.52,124.86,248328.0
2020-08-13 15:50:00,124.82,124.88,124.51,124.65,335716.0,124.82,124.88,124.51,124.65,335716.0
2020-08-14 09:30:00,118.4,118.6,116.36,116.98,1092307.0,118.4,118.6,116.36,116.98,1092307.0
2020-08-14 09:40:00,117.04,117.27,115.93,116.32,590520.0,117.04,117.27,115.93,116.32,590520.0
2020-08-14 09:50:00,116.3,117.05,116.25,116.68,324809.0,116.3,117.05,116.25,116.68,324809.0
2020-08-14 10:00:00,116.73,117.23,116.36,117.23,219505.0,116.73,117.23,116.36,117.23,219505.0
2020-08-14 10:10:00,117.21,117.72,116.3,116.47,592454.0,117.21,117.72,116.3,116.47,592454.0
2020-08-14 10:20:00,116.49,116.5,115.6,115.68,373105.0,116.49,116.5,115.6,115.68,373105.0
2020-08-14 10:30:00,115.67,116.66,115.59,115.96,241745.0,115.67,116.66,115.59,115.96,241745.0
2020-08-14 10:40:00,115.96,116.41,115.76,116.03,220558.0,115.96,116.41,115.76,116.03,220558.0
2020-08-14 10:50:00,116.05,116.47,115.73,116.11,180991.0,116.05,116.47,115.73,116.11,180991.0
2020-08-14 11:00:00,116.1,116.33,115.69,115.83,178411.0,116.1,116.33,115.69,115.83,178411.0
2020-08-14 11:10:00,115.83,116.19,115.59,116.11,219831.0,115.83,116.19,115.59,116.11,219831.0
2020-08-14 11:20:00,116.12,116.24,115.68,116.15,140114.0,116.12,116.24,115.68,116.15,140114.0
2020-08-14 11:30:00,116.15,116.39,116.0,116.03,131200.0,116.15,116.39,116.0,116.03,131200.0
2020-08-14 11:40:00,116.01,116.1,115.85,115.93,96215.0,116.01,116.1,115.85,115.93,96215.0
2020-08-14 11:50:00,115.94,116.19,115.82,116.1,101519.0,115.94,116.19,115.82,116.1,101519.0
2020-08-14 12:00:00,116.13,116.4,116.08,116.21,151109.0,116.13,116.4,116.08,116.21,151109.0
2020-08-14 12:10:00,116.2,116.25,115.95,116.09,94697.0,116.2,116.25,115.95,116.09,94697.0
2020-08-14 12:20:00,116.11,116.23,115.98,116.21,115979.0,116.11,116.23,115.98,116.21,115979.0
2020-08-14 12:30:00,116.22,116.69,116.17,116.62,121338.0,116.22,116.69,116.17,116.62,121338.0
2020-08-14 12:40:00,116.61,116.87,116.45,116.6,177712.0,116.61,116.87,116.45,116.6,177712.0
2020-08-14 12:50:00,116.59,116.89,116.46,116.5,121354.0,116.59,116.89,116.46,116.5,121354.0
2020-08-14 13:00:00,116.48,116.63,116.34,116.38,98243.0,116.48,116.63,116.34,116.38,98243.0
2020-08-14 13:10:00,116.38,117.19,116.34,117.12,174751.0,116.38,117.19,116.34,117.12,174751.0
2020-08-14 13:20:00,117.12,117.46,117.11,117.33,128451.0,117.12,117.46,117.11,117.33,128451.0
2020-08-14 13:30:00,117.34,117.65,117.17,117.33,114177.0,117.34,117.65,117.17,117.33,114177.0
2020-08-14 13:40:00,117.33,117.67,117.18,117.52,103416.0,117.33,117.67,117.18,117.52,103416.0
2020-08-14 13:50:00,117.52,117.59,116.75,116.98,159229.0,117.52,117.59,116.75,116.98,159229.0
2020-08-14 14:00:00,116.96,117.04,116.58,117.0,124356.0,116.96,117.04,116.58,117.0,124356.0
2020-08-14 14:10:00,117.03,117.12,116.83,116.92,90748.0,117.03,117.12,116.83,116.92,90748.0
2020-08-14 14:20:00,116.92,117.12,116.86,116.97,59323.0,116.92,117.12,116.86,116.97,59323.0
2020-08-14 14:30:00,116.99,117.03,116.5,116.57,61645.0,116.99,117.03,116.5,116.57,61645.0
2020-08-14 14:40:00,116.59,116.59,116.28,116.3,109469.0,116.59,116.59,116.28,116.3,109469.0
2020-08-14 14:50:00,116.3,116.38,116.0,116.28,144510.0,116.3,116.38,116.0,116.28,144510.0
2020-08-14 15:00:00,116.29,116.64,116.29,116.57,140582.0,116.29,116.64,116.29,116.57,140582.0
2020-08-14 15:10:00,116.58,117.07,116.5,116.94,178552.0,116.58,117.07,116.5,116.94,178552.0
2020-08-14 15:20:00,116.94,117.05,116.68,116.72,199593.0,116.94,117.05,116.68,116.72,199593.0
2020-08-14 15:30:00,116.72,117.02,116.4,116.57,193056.0,116.72,117.02,116.4,116.57,193056.0
2020-08-14 15:40:00,116.58,116.97,116.21,116.84,272619.0,116.58,116.97,116.21,116.84,272619.0
2020-08-14 15:50:00,116.86,117.26,116.72,116.73,441589.0,116.86,117.26,116.72,116.73,441589.0
2020-08-17 09:30:00,117.99,119.5,117.67,119.31,279731.0,117.99,119.5,117.67,119.31,279731.0
2020-08-17 09:40:00,119.33,120.12,118.81,120.09,161567.0,119.33,120.12,118.81,120.09,161567.0
2020-08-17 09:50:00,120.1,120.61,120.04,120.6,223315.0,120.1,120.61,120.04,120.6,223315.0
2020-08-17 10:00:00,120.61,121.71,120.54,121.71,245674.0,120.61,121.71,120.54,121.71,245674.0
2020-08-17 10:10:00,121.72,121.88,120.73,120.78,195462.0,121.72,121.88,120.73,120.78,195462.0
2020-08-17 10:20:00,120.77,121.34,120.71,121.05,89380.0,120.77,121.34,120.71,121.05,89380.0
2020-08-17 10:30:00,121.08,121.36,120.7,121.1,116916.0,121.08,121.36,120.7,121.1,116916.0
2020-08-17 10:40:00,121.12,121.53,121.02,121.48,112861.0,121.12,121.53,121.02,121.48,112861.0
2020-08-17 10:50:00,121.51,121.9,121.48,121.87,100015.0,121.51,121.9,121.48,121.87,100015.0
2020-08-17 11:00:00,121.87,122.12,121.5,122.01,155181.0,121.87,122.12,121.5,122.01,155181.0
2020-08-17 11:10:00,122.04,122.49,121.98,122.45,176629.0,122.04,122.49,121.98,122.45,176629.0
2020-08-17 11:20:00,122.44,122.49,121.91,121.91,155090.0,122.44,122.49,121.91,121.91,155090.0
2020-08-17 11:30:00,121.93,122.3,121.83,122.15,149673.0,121.93,122.3,121.83,122.15,149673.0
2020-08-17 11:40:00,122.15,122.34,122.11,122.13,223633.0,122.15,122.34,122.11,122.13,223633.0
2020-08-17 11:50:00,122.1,122.55,122.03,122.55,94364.0,122.1,122.55,122.03,122.55,94364.0
2020-08-17 12:00:00,122.56,123.45,122.54,123.06,122506.0,122.56,123.45,122.54,123.06,122506.0
2020-08-17 12:10:00,123.07,123.25,122.87,123.14,83116.0,123.07,123.25,122.87,123.14,83116.0
2020-08-17 12:20:00,123.14,123.49,123.12,123.38,68357.0,123.14,123.49,123.12,123.38,68357.0
2020-08-17 12:30:00,123.38,123.93,123.22,123.88,93447.0,123.38,123.93,123.22,123.88,93447.0
2020-08-17 12:40:00,123.9,124.08,123.77,124.01,73792.0,123.9,124.08,123.77,124.01,73792.0
2020-08-17 12:50:00,124.01,124.49,123.96,124.47,86076.0,124.01,124.49,123.96,124.47,86076.0
2020-08-17 13:00:00,124.47,124.68,124.1,124.33,126327.0,124.47,124.68,124.1,124.33,126327.0
2020-08-17 13:10:00,124.33,124.68,124.25,124.35,73094.0,124.33,124.68,124.25,124.35,73094.0
2020-08-17 13:20:00,124.37,124.37,123.78,123.85,100106.0,124.37,124.37,123.78,123.85,100106.0
2020-08-17 13:30:00,123.87,124.01,123.85,123.98,61485.0,123.87,124.01,123.85,123.98,61485.0
2020-08-17 13:40:00,123.98,124.08,123.72,123.72,67325.0,123.98,124.08,123.72,123.72,67325.0
2020-08-17 13:50:00,123.72,123.99,123.57,123.99,64957.0,123.72,123.99,123.57,123.99,64957.0
2020-08-17 14:00:00,123.98,123.99,123.42,123.57,71286.0,123.98,123.99,123.42,123.57,71286.0
2020-08-17 14:10:00,123.57,123.71,123.33,123.59,56077.0,123.57,123.71,123.33,123.59,56077.0
2020-08-17 14:20:00,123.63,123.72,123.52,123.7,51351.0,123.63,123.72,123.52,123.7,51351.0
2020-08-17 14:30:00,123.72,124.18,123.72,124.14,67818.0,123.72,124.18,123.72,124.14,67818.0
2020-08-17 14:40:00,124.16,124.42,124.1,124.17,62243.0,124.16,124.42,124.1,124.17,62243.0
2020-08-17 14:50:00,124.21,124.42,124.05,124.39,66545.0,124.21,124.42,124.05,124.39,66545.0
2020-08-17 15:00:00,124.37,124.39,124.08,124.16,73112.0,124.37,124.39,124.08,124.16,73112.0
2020-08-17 15:10:00,124.18,124.27,123.99,124.27,83061.0,124.18,124.27,123.99,124.27,83061.0
2020-08-17 15:20:00,124.25,124.26,123.92,124.18,83593.0,124.25,124.26,123.92,124.18,83593.0
2020-08-17 15:30:00,124.19,124.47,124.11,124.45,126196.0,124.19,124.47,124.11,124.45,126196.0
2020-08-17 15:40:00,124.46,124.54,124.1,124.29,141650.0,124.46,124.54,124.1,124.29,141650.0
2020-08-17 15:50:00,124.3,124.45,123.84,123.85,302499.0,124.3,124.45,123.84,123.85,302499.0
2020-08-18 09:30:00,123.83,125.8,123.7,125.8,239810.0,123.83,125.8,123.7,125.8,239810.0
2020-08-18 09:40:00,125.79,126.59,125.45,125.75,177151.0,125.79,126.59,125.45,125.75,177151.0
2020-08-18 09:50:00,125.75,125.9,124.58,124.92,151822.0,125.75,125.9,124.58,124.92,151822.0
2020-08-18 10:00:00,124.93,125.01,124.6,124.82,66520.0,124.93,125.01,124.6,124.82,66520.0
2020-08-18 10:10:00,124.82,125.01,124.67,124.95,95788.0,124.82,125.01,124.67,124.95,95788.0
2020-08-18 10:20:00,124.91,124.96,124.04,124.06,84910.0,124.91,124.96,124.04,124.06,84910.0
2020-08-18 10:30:00,124.07,124.72,123.97,124.54,56414.0,124.07,124.72,123.97,124.54,56414.0
2020-08-18 10:40:00,124.55,124.7,124.39,124.58,48302.0,124.55,124.7,124.39,124.58,48302.0
2020-08-18 10:50:00,124.62,124.95,124.62,124.84,32744.0,124.62,124.95,124.62,124.84,32744.0
2020-08-18 11:00:00,124.8,124.98,124.45,124.65,49707.0,124.8,124.98,124.45,124.65,49707.0
2020-08-18 11:10:00,124.65,124.65,124.3,124.56,27925.0,124.65,124.65,124.3,124.56,27925.0
2020-08-18 11:20:00,124.56,124.62,124.03,124.03,29323.0,124.56,124.62,124.03,124.03,29323.0
2020-08-18 11:30:00,124.05,124.13,123.89,124.02,55930.0,124.05,124.13,123.89,124.02,55930.0
2020-08-18 11:40:00,124.06,124.21,123.93,124.03,38803.0,124.06,124.21,123.93,124.03,38803.0
2020-08-18 11:50:00,124.01,124.18,123.9,124.08,33006.0,124.01,124.18,123.9,124.08,33006.0
2020-08-18 12:00:00,124.09,124.23,123.99,124.23,25512.0,124.09,124.23,123.99,124.23,25512.0
2020-08-18 12:10:00,124.24,124.39,124.11,124.25,33987.0,124.24,124.39,124.11,124.25,33987.0
2020-08-18 12:20:00,124.24,124.24,123.95,124.11,38960.0,124.24,124.24,123.95,124.11,38960.0
2020-08-18 12:30:00,124.11,124.13,123.94,124.1,31724.0,124.11,124.13,123.94,124.1,31724.0
2020-08-18 12:40:00,124.11,124.14,123.96,123.96,29317.0,124.11,124.14,123.96,123.96,29317.0
2020-08-18 12:50:00,123.97,124.03,123.89,123.96,46495.0,123.97,124.03,123.89,123.96,46495.0
2020-08-18 13:00:00,123.96,124.02,123.91,124.01,30149.0,123.96,124.02,123.91,124.01,30149.0
2020-08-18 13:10:00,124.0,124.05,123.9,123.93,22231.0,124.0,124.05,123.9,123.93,22231.0
2020-08-18 13:20:00,123.94,124.03,123.93,124.0,23809.0,123.94,124.03,123.93,124.0,23809.0
2020-08-18 13:30:00,124.01,124.1,123.95,124.1,24369.0,124.01,124.1,123.95,124.1,24369.0
2020-08-18 13:40:00,124.1,124.13,124.02,124.12,22318.0,124.1,124.13,124.02,124.12,22318.0
2020-08-18 13:50:00,124.1,124.13,123.94,124.13,22709.0,124.1,124.13,123.94,124.13,22709.0
2020-08-18 14:00:00,124.12,124.13,123.89,123.97,18231.0,124.12,124.13,123.89,123.97,18231.0
2020-08-18 14:10:00,123.98,124.08,123.95,123.97,34166.0,123.98,124.08,123.95,123.97,34166.0
2020-08-18 14:20:00,123.97,124.01,123.93,123.97,39095.0,123.97,124.01,123.93,123.97,39095.0
2020-08-18 14:30:00,123.97,124.04,123.93,123.98,37926.0,123.97,124.04,123.93,123.98,37926.0
2020-08-18 14:40:00,123.98,124.0,123.88,124.0,52056.0,123.98,124.0,123.88,124.0,52056.0
2020-08-18 14:50:00,124.0,124.17,123.85,124.05,77415.0,124.0,124.17,123.85,124.05,77415.0
2020-08-18 15:00:00,124.06,124.2,124.02,124.08,51120.0,124.06,124.2,124.02,124.08,51120.0
2020-08-18 15:10:00,124.09,124.25,124.04,124.11,50304.0,124.09,124.25,124.04,124.11,50304.0
2020-08-18 15:20:00,124.13,124.19,123.93,124.09,65078.0,124.13,124.19,123.93,124.09,65078.0
2020-08-18 15:30:00,124.08,124.15,123.81,123.91,255129.0,124.08,124.15,123.81,123.91,255129.0
2020-08-18 15:40:00,123.92,124.17,123.91,124.02,168512.0,123.92,124.17,123.91,124.02,168512.0
2020-08-18 15:50:00,124.02,124.21,123.99,124.2,223294.0,124.02,124.21,123.99,124.2,223294.0
2020-08-19 09:30:00,124.2,124.2,122.67,122.89,171867.0,124.2,124.2,122.67,122.89,171867.0
2020-08-19 09:40:00,122.92,123.07,122.25,122.42,68126.0,122.92,123.07,122.25,122.42,68126.0
2020-08-19 09:50:00,122.51,122.65,121.82,121.9,40733.0,122.51,122.65,121.82,121.9,40733.0
2020-08-19 10:00:00,121.96,122.04,121.14,121.46,104434.0,121.96,122.04,121.14,121.46,104434.0
2020-08-19 10:10:00,121.42,122.1,121.32,121.9,141889.0,121.42,122.1,121.32,121.9,141889.0
2020-08-19 10:20:00,121.87,122.86,121.54,122.58,72179.0,121.87,122.86,121.54,122.58,72179.0
2020-08-19 10:30:00,122.56,122.68,122.42,122.56,22901.0,122.56,122.68,122.42,122.56,22901.0
2020-08-19 10:40:00,122.6,122.75,122.43,122.74,25924.0,122.6,122.75,122.43,122.74,25924.0
2020-08-19 10:50:00,122.71,123.2,122.71,123.19,36465.0,122.71,123.2,122.71,123.19,36465.0
2020-08-19 11:00:00,123.17,123.18,122.7,122.77,26032.0,123.17,123.18,122.7,122.77,26032.0
2020-08-19 11:10:00,122.78,123.02,122.72,122.96,25768.0,122.78,123.02,122.72,122.96,25768.0
2020-08-19 11:20:00,123.01,123.02,122.75,122.79,23885.0,123.01,123.02,122.75,122.79,23885.0
2020-08-19 11:30:00,122.8,123.37,122.8,123.28,25585.0,122.8,123.37,122.8,123.28,25585.0
2020-08-19 11:40:00,123.31,123.5,123.3,123.44,22565.0,123.31,123.5,123.3,123.44,22565.0
2020-08-19 11:50:00,123.48,123.91,123.44,123.89,33380.0,123.48,123.91,123.44,123.89,33380.0
2020-08-19 12:00:00,123.87,124.02,123.44,123.57,37347.0,123.87,124.02,123.44,123.57,37347.0
2020-08-19 12:10:00,123.64,123.81,123.41,123.55,27594.0,123.64,123.81,123.41,123.55,27594.0
2020-08-19 12:20:00,123.54,123.65,123.34,123.58,13771.0,123.54,123.65,123.34,123.58,13771.0
2020-08-19 12:30:00,123.58,123.6,123.3,123.51,17296.0,123.58,123.6,123.3,123.51,17296.0
2020-08-19 12:40:00,123.49,123.5,123.09,123.21,19068.0,123.49,123.5,123.09,123.21,19068.0
2020-08-19 12:50:00,123.21,123.4,123.14,123.36,18178.0,123.21,123.4,123.14,123.36,18178.0
2020-08-19 13:00:00,123.39,123.7,123.35,123.61,23552.0,123.39,123.7,123.35,123.61,23552.0
2020-08-19 13:10:00,123.62,123.72,123.41,123.61,16974.0,123.62,123.72,123.41,123.61,16974.0
2020-08-19 13:20:00,123.59,123.68,123.44,123.45,18232.0,123.59,123.68,123.44,123.45,18232.0
2020-08-19 13:30:00,123.46,123.56,123.34,123.47,14099.0,123.46,123.56,123.34,123.47,14099.0
2020-08-19 13:40:00,123.48,123.52,123.0,123.0,26011.0,123.48,123.52,123.0,123.0,26011.0
2020-08-19 13:50:00,123.02,123.08,122.87,123.02,28954.0,123.02,123.08,122.87,123.02,28954.0
2020-08-19 14:00:00,123.04,123.12,122.85,122.98,31945.0,123.04,123.12,122.85,122.98,31945.0
2020-08-19 14:10:00,122.95,123.0,122.61,122.65,75816.0,122.95,123.0,122.61,122.65,75816.0
2020-08-19 14:20:00,122.64,123.22,122.29,122.93,107987.0,122.64,123.22,122.29,122.93,107987.0
2020-08-19 14:30:00,122.94,123.14,122.9,123.08,30160.0,122.94,123.14,122.9,123.08,30160.0
2020-08-19 14:40:00,123.08,123.34,122.96,123.32,17844.0,123.08,123.34,122.96,123.32,17844.0
2020-08-19 14:50:00,123.32,123.34,123.05,123.06,27663.0,123.32,123.34,123.05,123.06,27663.0
2020-08-19 15:00:00,123.04,123.2,122.93,123.06,38704.0,123.04,123.2,122.93,123.06,38704.0
2020-08-19 15:10:00,123.04,123.09,122.94,122.98,22744.0,123.04,123.09,122.94,122.98,22744.0
2020-08-19 15:20:00,123.01,123.07,122.91,123.03,48545.0,123.01,123.07,122.91,123.03,48545.0
2020-08-19 15:30:00,123.0,123.07,122.94,122.99,77633.0,123.0,123.07,122.94,122.99,77633.0
2020-08-19 15:40:00,123.0,123.26,122.95,122.98,102809.0,123.0,123.26,122.95,122.98,102809.0
2020-08-19 15:50:00,122.98,122.99,122.6,122.71,148118.0,122.98,122.99,122.6,122.71,148118.0
2020-08-20 09:30:00,121.69,122.63,121.25,122.08,101119.0,121.69,122.63,121.25,122.08,101119.0
2020-08-20 09:40:00,122.02,122.92,121.52,122.92,40564.0,122.02,122.92,121.52,122.92,40564.0
2020-08-20 09:50:00,122.93,123.32,122.93,123.26,37315.0,122.93,123.32,122.93,123.26,37315.0
2020-08-20 10:00:00,123.29,123.44,123.0,123.02,33335.0,123.29,123.44,123.0,123.02,33335.0
2020-08-20 10:10:00,123.05,123.15,122.85,122.87,17485.0,123.05,123.15,122.85,122.87,17485.0
2020-08-20 10:20:00,122.85,122.93,122.5,122.61,27700.0,122.85,122.93,122.5,122.61,27700.0
2020-08-20 10:30:00,122.68,123.37,122.68,123.09,46100.0,122.68,123.37,122.68,123.09,46100.0
2020-08-20 10:40:00,123.11,123.12,122.67,123.1,31974.0,123.11,123.12,122.67,123.1,31974.0
2020-08-20 10:50:00,123.11,123.39,123.06,123.08,35641.0,123.11,123.39,123.06,123.08,35641.0
2020-08-20 11:00:00,123.06,123.14,122.86,122.88,36037.0,123.06,123.14,122.86,122.88,36037.0
2020-08-20 11:10:00,122.88,123.16,122.84,122.96,32994.0,122.88,123.16,122.84,122.96,32994.0
2020-08-20 11:20:00,122.94,123.18,122.93,122.98,21686.0,122.94,123.18,122.93,122.98,21686.0
2020-08-20 11:30:00,122.97,123.0,122.7,122.78,22469.0,122.97,123.0,122.7,122.78,22469.0
2020-08-20 11:40:00,122.85,122.88,122.69,122.84,16009.0,122.85,122.88,122.69,122.84,16009.0
2020-08-20 11:50:00,122.84,123.04,122.84,122.97,18795.0,122.84,123.04,122.84,122.97,18795.0
2020-08-20 12:00:00,122.98,122.98,122.76,122.87,16874.0,122.98,122.98,122.76,122.87,16874.0
2020-08-20 12:10:00,122.9,122.97,122.6,122.6,17691.0,122.9,122.97,122.6,122.6,17691.0
2020-08-20 12:20:00,122.61,122.73,122.56,122.64,13716.0,122.61,122.73,122.56,122.64,13716.0
2020-08-20 12:30:00,122.63,122.73,122.52,122.64,14808.0,122.63,122.73,122.52,122.64,14808.0
2020-08-20 12:40:00,122.63,122.65,122.52,122.58,12632.0,122.63,122.65,122.52,122.58,12632.0
2020-08-20 12:50:00,122.59,122.62,122.5,122.55,23696.0,122.59,122.62,122.5,122.55,23696.0
2020-08-20 13:00:00,122.54,122.85,122.5,122.55,28092.0,122.54,122.85,122.5,122.55,28092.0
2020-08-20 13:10:00,122.58,122.66,122.47,122.51,76020.0,122.58,122.66,122.47,122.51,76020.0
2020-08-20 13:20:00,122.51,122.89,122.46,122.87,155603.0,122.51,122.89,122.46,122.87,155603.0
2020-08-20 13:30:00,122.88,122.89,122.46,122.47,43122.0,122.88,122.89,122.46,122.47,43122.0
2020-08-20 13:40:00,122.49,122.58,122.27,122.28,81338.0,122.49,122.58,122.27,122.28,81338.0
2020-08-20 13:50:00,122.27,122.43,122.21,122.42,28972.0,122.27,122.43,122.21,122.42,28972.0
2020-08-20 14:00:00,122.43,122.59,122.43,122.57,19033.0,122.43,122.59,122.43,122.57,19033.0
2020-08-20 14:10:00,122.56,122.68,122.5,122.59,12325.0,122.56,122.68,122.5,122.59,12325.0
2020-08-20 14:20:00,122.57,122.9,122.56,122.77,24326.0,122.57,122.9,122.56,122.77,24326.0
2020-08-20 14:30:00,122.75,122.91,122.73,122.77,12018.0,122.75,122.91,122.73,122.77,12018.0
2020-08-20 14:40:00,122.76,122.83,122.56,122.8,19207.0,122.76,122.83,122.56,122.8,19207.0
2020-08-20 14:50:00,122.8,122.97,122.73,122.94,17544.0,122.8,122.97,122.73,122.94,17544.0
2020-08-20 15:00:00,122.93,123.23,122.93,123.23,29746.0,122.93,123.23,122.93,123.23,29746.0
2020-08-20 15:10:00,123.25,123.37,123.2,123.29,32991.0,123.25,123.37,123.2,123.29,32991.0
2020-08-20 15:20:00,123.28,123.32,122.91,123.14,24415.0,123.28,123.32,122.91,123.14,24415.0
2020-08-20 15:30:00,123.08,123.14,122.89,123.14,22126.0,123.08,123.14,122.89,123.14,22126.0
2020-08-20 15:40:00,123.12,123.29,123.1,123.16,31793.0,123.12,123.29,123.1,123.16,31793.0
2020-08-20 15:50:00,123.15,123.56,123.14,123.51,171457.0,123.15,123.56,123.14,123.51,171457.0
2020-08-21 09:30:00,122.01,122.73,121.1,122.25,174849.0,122.01,122.73,121.1,122.25,174849.0
2020-08-21 09:40:00,122.22,123.19,122.22,123.06,68478.0,122.22,123.19,122.22,123.06,68478.0
2020-08-21 09:50:00,123.06,123.48,122.66,123.37,68174.0,123.06,123.48,122.66,123.37,68174.0
2020-08-21 10:00:00,123.43,123.65,123.16,123.25,50623.0,123.43,123.65,123.16,123.25,50623.0
2020-08-21 10:10:00,123.2,123.22,122.89,122.99,84715.0,123.2,123.22,122.89,122.99,84715.0
2020-08-21 10:20:00,123.0,123.61,122.94,123.21,129932.0,123.0,123.61,122.94,123.21,129932.0
2020-08-21 10:30:00,123.2,123.29,123.11,123.19,25229.0,123.2,123.29,123.11,123.19,25229.0
2020-08-21 10:40:00,123.2,123.23,122.91,123.0,41446.0,123.2,123.23,122.91,123.0,41446.0
2020-08-21 10:50:00,123.02,123.4,122.97,123.07,88035.0,123.02,123.4,122.97,123.07,88035.0
2020-08-21 11:00:00,123.02,123.18,122.72,122.96,41346.0,123.02,123.18,122.72,122.96,41346.0
2020-08-21 11:10:00,122.93,123.13,122.75,122.79,56410.0,122.93,123.13,122.75,122.79,56410.0
2020-08-21 11:20:00,122.72,122.95,122.61,122.68,37287.0,122.72,122.95,122.61,122.68,37287.0
2020-08-21 11:30:00,122.69,122.74,122.37,122.66,54462.0,122.69,122.74,122.37,122.66,54462.0
2020-08-21 11:40:00,122.67,122.85,122.29,122.3,43054.0,122.67,122.85,122.29,122.3,43054.0
2020-08-21 11:50:00,122.3,122.53,122.22,122.41,34618.0,122.3,122.53,122.22,122.41,34618.0
2020-08-21 12:00:00,122.35,122.45,122.2,122.4,27416.0,122.35,122.45,122.2,122.4,27416.0
2020-08-21 12:10:00,122.4,122.4,122.15,122.18,23092.0,122.4,122.4,122.15,122.18,23092.0
2020-08-21 12:20:00,122.18,122.2,121.95,122.19,73464.0,122.18,122.2,121.95,122.19,73464.0
2020-08-21 12:30:00,122.21,122.23,121.97,122.09,54085.0,122.21,122.23,121.97,122.09,54085.0
2020-08-21 12:40:00,122.08,122.19,121.98,122.12,28858.0,122.08,122.19,121.98,122.12,28858.0
2020-08-21 12:50:00,122.09,122.24,122.05,122.13,21341.0,122.09,122.24,122.05,122.13,21341.0
2020-08-21 13:00:00,122.13,122.16,121.97,122.06,32196.0,122.13,122.16,121.97,122.06,32196.0
2020-08-21 13:10:00,122.08,122.2,122.01,122.17,13887.0,122.08,122.2,122.01,122.17,13887.0
2020-08-21 13:20:00,122.1,122.11,121.97,122.0,28458.0,122.1,122.11,121.97,122.0,28458.0
2020-08-21 13:30:00,122.02,122.27,122.0,122.17,41990.0,122.02,122.27,122.0,122.17,41990.0
2020-08-21 13:40:00,122.17,122.24,122.0,122.11,24763.0,122.17,122.24,122.0,122.11,24763.0
2020-08-21 13:50:00,122.11,122.11,121.99,122.08,22631.0,122.11,122.11,121.99,122.08,22631.0
2020-08-21 14:00:00,122.09,122.12,122.02,122.05,14558.0,122.09,122.12,122.02,122.05,14558.0
2020-08-21 14:10:00,122.05,122.22,122.03,122.11,18538.0,122.05,122.22,122.03,122.11,18538.0
2020-08-21 14:20:00,122.1,122.1,122.02,122.06,9441.0,122.1,122.1,122.02,122.06,9441.0
2020-08-21 14:30:00,122.06,122.1,122.02,122.04,8932.0,122.06,122.1,122.02,122.04,8932.0
2020-08-21 14:40:00,122.03,122.1,122.0,122.1,21628.0,122.03,122.1,122.0,122.1,21628.0
2020-08-21 14:50:00,122.1,122.16,122.01,122.02,18109.0,122.1,122.16,122.01,122.02,18109.0
2020-08-21 15:00:00,122.01,122.18,122.0,122.13,23682.0,122.01,122.18,122.0,122.13,23682.0
2020-08-21 15:10:00,122.11,122.12,122.01,122.06,19614.0,122.11,122.12,122.01,122.06,19614.0
2020-08-21 15:20:00,122.06,122.19,122.05,122.18,29329.0,122.06,122.19,122.05,122.18,29329.0
2020-08-21 15:30:00,122.17,122.18,122.09,122.17,31389.0,122.17,122.18,122.09,122.17,31389.0
2020-08-21 15:40:00,122.16,122.16,121.96,122.08,56624.0,122.16,122.16,121.96,122.08,56624.0
2020-08-21 15:50:00,122.08,122.46,122.07,122.43,180127.0,122.08,122.46,122.07,122.43,180127.0
2020-08-24 09:30:00,123.87,124.0,122.45,123.23,201832.0,123.87,124.0,122.45,123.23,201832.0
2020-08-24 09:40:00,123.29,124.11,123.08,124.11,81306.0,123.29,124.11,123.08,124.11,81306.0
2020-08-24 09:50:00,124.15,124.73,123.41,123.55,83023.0,124.15,124.73,123.41,123.55,83023.0
2020-08-24 10:00:00,123.5,123.77,123.01,123.36,57993.0,123.5,123.77,123.01,123.36,57993.0
2020-08-24 10:10:00,123.35,124.0,123.29,123.7,35240.0,123.35,124.0,123.29,123.7,35240.0
2020-08-24 10:20:00,123.7,124.2,123.48,123.63,36924.0,123.7,124.2,123.48,123.63,36924.0
2020-08-24 10:30:00,123.53,123.6,123.36,123.47,36058.0,123.53,123.6,123.36,123.47,36058.0
2020-08-24 10:40:00,123.45,123.58,123.33,123.49,28567.0,123.45,123.58,123.33,123.49,28567.0
2020-08-24 10:50:00,123.51,123.59,123.11,123.52,44116.0,123.51,123.59,123.11,123.52,44116.0
2020-08-24 11:00:00,123.45,123.6,123.36,123.4,28129.0,123.45,123.6,123.36,123.4,28129.0
2020-08-24 11:10:00,123.39,123.46,123.0,123.17,23956.0,123.39,123.46,123.0,123.17,23956.0
2020-08-24 11:20:00,123.14,123.23,123.01,123.03,18936.0,123.14,123.23,123.01,123.03,18936.0
2020-08-24 11:30:00,123.02,123.26,123.0,123.11,29013.0,123.02,123.26,123.0,123.11,29013.0
2020-08-24 11:40:00,123.08,123.35,123.08,123.32,29272.0,123.08,123.35,123.08,123.32,29272.0
2020-08-24 11:50:00,123.32,123.47,123.21,123.32,25892.0,123.32,123.47,123.21,123.32,25892.0
2020-08-24 12:00:00,123.31,123.39,123.07,123.12,15512.0,123.31,123.39,123.07,123.12,15512.0
2020-08-24 12:10:00,123.15,123.23,123.08,123.1,11448.0,123.15,123.23,123.08,123.1,11448.0
2020-08-24 12:20:00,123.06,123.06,122.6,122.75,28977.0,123.06,123.06,122.6,122.75,28977.0
2020-08-24 12:30:00,122.62,122.92,122.52,122.58,18426.0,122.62,122.92,122.52,122.58,18426.0
2020-08-24 12:40:00,122.58,122.66,122.48,122.57,17111.0,122.58,122.66,122.48,122.57,17111.0
2020-08-24 12:50:00,122.59,122.61,122.48,122.49,12490.0,122.59,122.61,122.48,122.49,12490.0
2020-08-24 13:00:00,122.52,122.72,122.48,122.65,27046.0,122.52,122.72,122.48,122.65,27046.0
2020-08-24 13:10:00,122.65,122.73,122.51,122.57,18416.0,122.65,122.73,122.51,122.57,18416.0
2020-08-24 13:20:00,122.59,122.75,122.51,122.7,13159.0,122.59,122.75,122.51,122.7,13159.0
2020-08-24 13:30:00,122.7,122.9,122.63,122.82,24228.0,122.7,122.9,122.63,122.82,24228.0
2020-08-24 13:40:00,122.87,122.87,122.68,122.72,12456.0,122.87,122.87,122.68,122.72,12456.0
2020-08-24 13:50:00,122.72,122.88,122.66,122.84,16938.0,122.72,122.88,122.66,122.84,16938.0
2020-08-24 14:00:00,122.84,122.92,122.7,122.8,19161.0,122.84,122.92,122.7,122.8,19161.0
2020-08-24 14:10:00,122.82,123.06,122.77,123.04,15717.0,122.82,123.06,122.77,123.04,15717.0
2020-08-24 14:20:00,123.06,123.07,122.79,122.86,14020.0,123.06,123.07,122.79,122.86,14020.0
2020-08-24 14:30:00,122.85,122.88,122.55,122.61,15904.0,122.85,122.88,122.55,122.61,15904.0
2020-08-24 14:40:00,122.61,122.7,122.54,122.62,14266.0,122.61,122.7,122.54,122.62,14266.0
2020-08-24 14:50:00,122.64,122.65,122.47,122.61,22471.0,122.64,122.65,122.47,122.61,22471.0
2020-08-24 15:00:00,122.64,122.77,122.57,122.63,26697.0,122.64,122.77,122.57,122.63,26697.0
2020-08-24 15:10:00,122.65,122.7,122.46,122.62,47645.0,122.65,122.7,122.46,122.62,47645.0
2020-08-24 15:20:00,122.6,122.75,122.54,122.71,28297.0,122.6,122.75,122.54,122.71,28297.0
2020-08-24 15:30:00,122.74,122.86,122.6,122.6,44092.0,122.74,122.86,122.6,122.6,44092.0
2020-08-24 15:40:00,122.6,122.66,122.46,122.57,106414.0,122.6,122.66,122.46,122.57,106414.0
2020-08-24 15:50:00,122.57,122.9,122.56,122.89,127797.0,122.57,122.9,122.56,122.89,127797.0
2020-08-25 09:30:00,122.68,122.68,121.93,122.16,105581.0,122.68,122.68,121.93,122.16,105581.0
2020-08-25 09:40:00,122.16,122.93,122.01,122.93,49128.0,122.16,122.93,122.01,122.93,49128.0
2020-08-25 09:50:00,122.93,122.93,122.17,122.87,63667.0,122.93,122.93,122.17,122.87,63667.0
2020-08-25 10:00:00,122.77,123.07,122.63,122.95,64805.0,122.77,123.07,122.63,122.95,64805.0
2020-08-25 10:10:00,122.95,123.54,122.93,123.27,66517.0,122.95,123.54,122.93,123.27,66517.0
2020-08-25 10:20:00,123.37,123.41,122.85,122.95,55169.0,123.37,123.41,122.85,122.95,55169.0
2020-08-25 10:30:00,122.95,123.39,122.85,123.35,57184.0,122.95,123.39,122.85,123.35,57184.0
2020-08-25 10:40:00,123.35,123.77,123.06,123.3,67030.0,123.35,123.77,123.06,123.3,67030.0
2020-08-25 10:50:00,123.19,123.55,122.96,123.51,98138.0,123.19,123.55,122.96,123.51,98138.0
2020-08-25 11:00:00,123.5,123.88,123.34,123.72,61500.0,123.5,123.88,123.34,123.72,61500.0
2020-08-25 11:10:00,123.72,124.0,123.57,123.98,64214.0,123.72,124.0,123.57,123.98,64214.0
2020-08-25 11:20:00,124.0,124.35,123.97,124.15,60995.0,124.0,124.35,123.97,124.15,60995.0
2020-08-25 11:30:00,124.17,124.27,124.04,124.07,39776.0,124.17,124.27,124.04,124.07,39776.0
2020-08-25 11:40:00,124.07,124.44,123.95,124.43,45182.0,124.07,124.44,123.95,124.43,45182.0
2020-08-25 11:50:00,124.44,124.68,124.35,124.59,73908.0,124.44,124.68,124.35,124.59,73908.0
2020-08-25 12:00:00,124.62,124.88,124.28,124.29,62063.0,124.62,124.88,124.28,124.29,62063.0
2020-08-25 12:10:00,124.29,124.43,124.02,124.34,56832.0,124.29,124.43,124.02,124.34,56832.0
2020-08-25 12:20:00,124.34,124.64,124.34,124.48,42150.0,124.34,124.64,124.34,124.48,42150.0
2020-08-25 12:30:00,124.45,124.82,124.24,124.82,51200.0,124.45,124.82,124.24,124.82,51200.0
2020-08-25 12:40:00,124.82,124.86,124.58,124.8,35606.0,124.82,124.86,124.58,124.8,35606.0
2020-08-25 12:50:00,124.8,125.27,124.78,125.24,211154.0,124.8,125.27,124.78,125.24,211154.0
2020-08-25 13:00:00,125.21,125.37,125.02,125.2,44076.0,125.21,125.37,125.02,125.2,44076.0
2020-08-25 13:10:00,125.19,125.43,125.14,125.42,41569.0,125.19,125.43,125.14,125.42,41569.0
2020-08-25 13:20:00,125.42,125.6,125.41,125.55,51798.0,125.42,125.6,125.41,125.55,51798.0
2020-08-25 13:30:00,125.57,125.87,125.55,125.83,52497.0,125.57,125.87,125.55,125.83,52497.0
2020-08-25 13:40:00,125.82,125.97,125.75,125.76,54582.0,125.82,125.97,125.75,125.76,54582.0
2020-08-25 13:50:00,125.78,125.79,125.42,125.47,50459.0,125.78,125.79,125.42,125.47,50459.0
2020-08-25 14:00:00,125.47,125.57,125.4,125.46,29736.0,125.47,125.57,125.4,125.46,29736.0
2020-08-25 14:10:00,125.48,125.53,125.25,125.32,37538.0,125.48,125.53,125.25,125.32,37538.0
2020-08-25 14:20:00,125.32,125.52,125.29,125.52,25381.0,125.32,125.52,125.29,125.52,25381.0
2020-08-25 14:30:00,125.52,125.55,125.4,125.49,34352.0,125.52,125.55,125.4,125.49,34352.0
2020-08-25 14:40:00,125.48,125.78,125.35,125.43,43162.0,125.48,125.78,125.35,125.43,43162.0
2020-08-25 14:50:00,125.48,125.55,125.47,125.55,34524.0,125.48,125.55,125.47,125.55,34524.0
2020-08-25 15:00:00,125.57,125.74,125.12,125.34,63482.0,125.57,125.74,125.12,125.34,63482.0
2020-08-25 15:10:00,125.34,125.81,125.32,125.71,36860.0,125.34,125.81,125.32,125.71,36860.0
2020-08-25 15:20:00,125.74,125.95,125.69,125.88,66291.0,125.74,125.95,125.69,125.88,66291.0
2020-08-25 15:30:00,125.88,125.93,125.65,125.91,77049.0,125.88,125.93,125.65,125.91,77049.0
2020-08-25 15:40:00,125.91,126.05,125.41,125.43,111618.0,125.91,126.05,125.41,125.43,111618.0
2020-08-25 15:50:00,125.41,126.02,125.36,125.72,288078.0,125.41,126.02,125.36,125.72,288078.0
2020-08-26 09:30:00,125.75,125.99,124.2,124.34,136813.0,125.75,125.99,124.2,124.34,136813.0
2020-08-26 09:40:00,124.33,124.68,123.66,124.55,219915.0,124.33,124.68,123.66,124.55,219915.0
2020-08-26 09:50:00,124.51,124.93,124.4,124.85,43606.0,124.51,124.93,124.4,124.85,43606.0
2020-08-26 10:00:00,124.94,126.0,124.87,126.0,81640.0,124.94,126.0,124.87,126.0,81640.0
2020-08-26 10:10:00,126.0,126.42,125.87,126.09,116220.0,126.0,126.42,125.87,126.09,116220.0
2020-08-26 10:20:00,126.08,126.51,125.97,126.12,67560.0,126.08,126.51,125.97,126.12,67560.0
2020-08-26 10:30:00,126.12,126.97,126.08,126.66,86331.0,126.12,126.97,126.08,126.66,86331.0
2020-08-26 10:40:00,126.69,127.11,126.69,127.09,80380.0,126.69,127.11,126.69,127.09,80380.0
2020-08-26 10:50:00,127.1,127.29,126.71,126.91,57040.0,127.1,127.29,126.71,126.91,57040.0
2020-08-26 11:00:00,126.92,127.0,126.6,126.83,61886.0,126.92,127.0,126.6,126.83,61886.0
2020-08-26 11:10:00,126.81,126.98,126.77,126.96,47519.0,126.81,126.98,126.77,126.96,47519.0
2020-08-26 11:20:00,126.98,127.12,126.73,127.04,55127.0,126.98,127.12,126.73,127.04,55127.0
2020-08-26 11:30:00,127.07,127.4,126.98,127.27,44857.0,127.07,127.4,126.98,127.27,44857.0
2020-08-26 11:40:00,127.27,127.4,127.18,127.25,39137.0,127.27,127.4,127.18,127.25,39137.0
2020-08-26 11:50:00,127.26,127.26,126.87,126.96,37135.0,127.26,127.26,126.87,126.96,37135.0
2020-08-26 12:00:00,126.97,127.07,126.85,126.91,42827.0,126.97,127.07,126.85,126.91,42827.0
2020-08-26 12:10:00,126.91,127.18,126.85,126.98,45815.0,126.91,127.18,126.85,126.98,45815.0
2020-08-26 12:20:00,126.98,127.36,126.94,127.34,31782.0,126.98,127.36,126.94,127.34,31782.0
2020-08-26 12:30:00,127.35,127.46,127.21,127.46,38682.0,127.35,127.46,127.21,127.46,38682.0
2020-08-26 12:40:00,127.46,127.49,126.78,126.78,37540.0,127.46,127.49,126.78,126.78,37540.0
2020-08-26 12:50:00,126.83,127.35,126.83,127.29,28744.0,126.83,127.35,126.83,127.29,28744.0
2020-08-26 13:00:00,127.29,127.57,127.28,127.54,34460.0,127.29,127.57,127.28,127.54,34460.0
2020-08-26 13:10:00,127.6,127.89,127.54,127.84,46101.0,127.6,127.89,127.54,127.84,46101.0
2020-08-26 13:20:00,127.84,128.0,127.84,127.98,48051.0,127.84,128.0,127.84,127.98,48051.0
2020-08-26 13:30:00,127.97,128.0,127.64,127.64,77368.0,127.97,128.0,127.64,127.64,77368.0
2020-08-26 13:40:00,127.71,127.9,127.46,127.83,36410.0,127.71,127.9,127.46,127.83,36410.0
2020-08-26 13:50:00,127.83,127.84,127.25,127.5,34377.0,127.83,127.84,127.25,127.5,34377.0
2020-08-26 14:00:00,127.5,127.83,127.3,127.3,30383.0,127.5,127.83,127.3,127.3,30383.0
2020-08-26 14:10:00,127.31,127.33,127.13,127.17,33215.0,127.31,127.33,127.13,127.17,33215.0
2020-08-26 14:20:00,127.21,127.77,127.17,127.7,29893.0,127.21,127.77,127.17,127.7,29893.0
2020-08-26 14:30:00,127.74,127.81,127.17,127.3,30102.0,127.74,127.81,127.17,127.3,30102.0
2020-08-26 14:40:00,127.34,127.41,126.96,127.13,27488.0,127.34,127.41,126.96,127.13,27488.0
2020-08-26 14:50:00,127.2,127.44,126.87,127.04,57833.0,127.2,127.44,126.87,127.04,57833.0
2020-08-26 15:00:00,127.03,127.25,126.68,127.21,42650.0,127.03,127.25,126.68,127.21,42650.0
2020-08-26 15:10:00,127.21,127.48,127.13,127.39,33654.0,127.21,127.48,127.13,127.39,33654.0
2020-08-26 15:20:00,127.39,127.69,127.34,127.63,36142.0,127.39,127.69,127.34,127.63,36142.0
2020-08-26 15:30:00,127.68,127.8,127.4,127.63,50853.0,127.68,127.8,127.4,127.63,50853.0
2020-08-26 15:40:00,127.63,127.74,127.26,127.35,53901.0,127.63,127.74,127.26,127.35,53901.0
2020-08-26 15:50:00,127.44,127.87,126.99,127.47,187902.0,127.44,127.87,126.99,127.47,187902.0
2020-08-27 09:30:00,127.58,127.9,126.11,126.56,141326.0,127.58,127.9,126.11,126.56,141326.0
2020-08-27 09:40:00,126.41,126.44,125.67,126.02,61969.0,126.41,126.44,125.67,126.02,61969.0
2020-08-27 09:50:00,126.02,126.42,125.95,126.26,86095.0,126.02,126.42,125.95,126.26,86095.0
2020-08-27 10:00:00,126.28,126.35,125.9,126.15,93128.0,126.28,126.35,125.9,126.15,93128.0
2020-08-27 10:10:00,126.16,127.18,125.86,127.17,70387.0,126.16,127.18,125.86,127.17,70387.0
2020-08-27 10:20:00,127.17,127.67,127.1,127.63,59159.0,127.17,127.67,127.1,127.63,59159.0
2020-08-27 10:30:00,127.68,127.8,127.32,127.61,59336.0,127.68,127.8,127.32,127.61,59336.0
2020-08-27 10:40:00,127.65,127.65,127.0,127.08,76833.0,127.65,127.65,127.0,127.08,76833.0
2020-08-27 10:50:00,127.09,127.32,126.85,127.04,46912.0,127.09,127.32,126.85,127.04,46912.0
2020-08-27 11:00:00,127.04,127.29,126.95,127.16,40454.0,127.04,127.29,126.95,127.16,40454.0
2020-08-27 11:10:00,127.2,127.41,127.11,127.35,37261.0,127.2,127.41,127.11,127.35,37261.0
2020-08-27 11:20:00,127.35,127.69,127.34,127.5,36960.0,127.35,127.69,127.34,127.5,36960.0
2020-08-27 11:30:00,127.56,127.69,127.34,127.66,32692.0,127.56,127.69,127.34,127.66,32692.0
2020-08-27 11:40:00,127.68,128.0,127.68,127.91,36180.0,127.68,128.0,127.68,127.91,36180.0
2020-08-27 11:50:00,127.91,127.99,127.6,127.69,42652.0,127.91,127.99,127.6,127.69,42652.0
2020-08-27 12:00:00,127.7,127.73,127.37,127.51,24970.0,127.7,127.73,127.37,127.51,24970.0
2020-08-27 12:10:00,127.51,127.64,127.44,127.46,29452.0,127.51,127.64,127.44,127.46,29452.0
2020-08-27 12:20:00,127.47,127.77,127.4,127.74,25966.0,127.47,127.77,127.4,127.74,25966.0
2020-08-27 12:30:00,127.75,127.76,127.06,127.32,31443.0,127.75,127.76,127.06,127.32,31443.0
2020-08-27 12:40:00,127.35,127.43,127.21,127.22,21262.0,127.35,127.43,127.21,127.22,21262.0
2020-08-27 12:50:00,127.23,127.25,126.91,127.01,27219.0,127.23,127.25,126.91,127.01,27219.0
2020-08-27 13:00:00,127.01,127.39,126.93,127.36,22676.0,127.01,127.39,126.93,127.36,22676.0
2020-08-27 13:10:00,127.36,127.62,127.29,127.57,26392.0,127.36,127.62,127.29,127.57,26392.0
2020-08-27 13:20:00,127.51,127.61,127.38,127.55,28220.0,127.51,127.61,127.38,127.55,28220.0
2020-08-27 13:30:00,127.61,127.64,127.34,127.46,26020.0,127.61,127.64,127.34,127.46,26020.0
2020-08-27 13:40:00,127.47,127.51,127.34,127.41,26694.0,127.47,127.51,127.34,127.41,26694.0
2020-08-27 13:50:00,127.41,127.82,127.33,127.82,37608.0,127.41,127.82,127.33,127.82,37608.0
2020-08-27 14:00:00,127.82,127.98,127.8,127.92,29142.0,127.82,127.98,127.8,127.92,29142.0
2020-08-27 14:10:00,127.92,127.98,127.79,127.95,32795.0,127.92,127.98,127.79,127.95,32795.0
2020-08-27 14:20:00,127.95,128.01,127.84,127.97,48211.0,127.95,128.01,127.84,127.97,48211.0
2020-08-27 14:30:00,127.97,127.99,127.86,127.91,24017.0,127.97,127.99,127.86,127.91,24017.0
2020-08-27 14:40:00,127.91,127.98,127.78,127.82,22232.0,127.91,127.98,127.78,127.82,22232.0
2020-08-27 14:50:00,127.82,127.9,127.61,127.84,30023.0,127.82,127.9,127.61,127.84,30023.0
2020-08-27 15:00:00,127.86,127.99,127.78,127.91,28081.0,127.86,127.99,127.78,127.91,28081.0
2020-08-27 15:10:00,127.94,128.29,127.91,128.28,54183.0,127.94,128.29,127.91,128.28,54183.0
2020-08-27 15:20:00,128.29,128.39,128.0,128.12,52384.0,128.29,128.39,128.0,128.12,52384.0
2020-08-27 15:30:00,128.13,128.26,128.07,128.09,59061.0,128.13,128.26,128.07,128.09,59061.0
2020-08-27 15:40:00,128.1,128.33,127.73,127.75,54172.0,128.1,128.33,127.73,127.75,54172.0
2020-08-27 15:50:00,127.74,127.74,127.17,127.17,146512.0,127.74,127.74,127.17,127.17,146512.0
2020-08-28 09:30:00,127.13,127.5,126.58,126.75,119493.0,127.13,127.5,126.58,126.75,119493.0
2020-08-28 09:40:00,126.74,127.02,126.74,126.95,52838.0,126.74,127.02,126.74,126.95,52838.0
2020-08-28 09:50:00,126.98,127.75,126.84,127.56,60653.0,126.98,127.75,126.84,127.56,60653.0
2020-08-28 10:00:00,127.67,127.99,127.55,127.66,30114.0,127.67,127.99,127.55,127.66,30114.0
2020-08-28 10:10:00,127.74,127.99,127.7,127.98,30638.0,127.74,127.99,127.7,127.98,30638.0
2020-08-28 10:20:00,127.95,128.55,127.63,128.44,54762.0,127.95,128.55,127.63,128.44,54762.0
2020-08-28 10:30:00,128.41,128.62,128.08,128.59,38681.0,128.41,128.62,128.08,128.59,38681.0
2020-08-28 10:40:00,128.61,128.75,128.11,128.21,29532.0,128.61,128.75,128.11,128.21,29532.0
2020-08-28 10:50:00,128.24,128.45,128.21,128.28,45874.0,128.24,128.45,128.21,128.28,45874.0
2020-08-28 11:00:00,128.24,128.81,128.2,128.75,22588.0,128.24,128.81,128.2,128.75,22588.0
2020-08-28 11:10:00,128.77,128.99,128.74,128.97,33333.0,128.77,128.99,128.74,128.97,33333.0
2020-08-28 11:20:00,128.97,129.0,128.83,128.93,39214.0,128.97,129.0,128.83,128.93,39214.0
2020-08-28 11:30:00,128.93,128.93,128.69,128.8,31863.0,128.93,128.93,128.69,128.8,31863.0
2020-08-28 11:40:00,128.81,129.03,128.81,128.94,50318.0,128.81,129.03,128.81,128.94,50318.0
2020-08-28 11:50:00,128.96,128.97,128.63,128.64,14740.0,128.96,128.97,128.63,128.64,14740.0
2020-08-28 12:00:00,128.62,128.79,128.53,128.54,18821.0,128.62,128.79,128.53,128.54,18821.0
2020-08-28 12:10:00,128.56,128.56,128.24,128.42,21686.0,128.56,128.56,128.24,128.42,21686.0
2020-08-28 12:20:00,128.35,128.36,128.2,128.27,20142.0,128.35,128.36,128.2,128.27,20142.0
2020-08-28 12:30:00,128.28,128.4,128.23,128.4,12984.0,128.28,128.4,128.23,128.4,12984.0
2020-08-28 12:40:00,128.41,128.53,128.39,128.51,25833.0,128.41,128.53,128.39,128.51,25833.0
2020-08-28 12:50:00,128.53,128.53,128.4,128.49,17761.0,128.53,128.53,128.4,128.49,17761.0
2020-08-28 13:00:00,128.52,128.52,128.0,128.05,15977.0,128.52,128.52,128.0,128.05,15977.0
2020-08-28 13:10:00,128.11,128.17,128.02,128.06,13941.0,128.11,128.17,128.02,128.06,13941.0
2020-08-28 13:20:00,128.09,128.25,128.08,128.12,17836.0,128.09,128.25,128.08,128.12,17836.0
2020-08-28 13:30:00,128.09,128.38,128.08,128.36,8156.0,128.09,128.38,128.08,128.36,8156.0
2020-08-28 13:40:00,128.4,128.55,128.4,128.49,13601.0,128.4,128.55,128.4,128.49,13601.0
2020-08-28 13:50:00,128.51,128.71,128.49,128.69,13099.0,128.51,128.71,128.49,128.69,13099.0
2020-08-28 14:00:00,128.69,128.79,128.53,128.75,13059.0,128.69,128.79,128.53,128.75,13059.0
2020-08-28 14:10:00,128.78,128.88,128.56,128.59,26691.0,128.78,128.88,128.56,128.59,26691.0
2020-08-28 14:20:00,128.57,128.78,128.57,128.69,11989.0,128.57,128.78,128.57,128.69,11989.0
2020-08-28 14:30:00,128.71,128.83,128.67,128.72,10679.0,128.71,128.83,128.67,128.72,10679.0
2020-08-28 14:40:00,128.74,128.88,128.73,128.84,11553.0,128.74,128.88,128.73,128.84,11553.0
2020-08-28 14:50:00,128.86,128.86,128.74,128.82,18481.0,128.86,128.86,128.74,128.82,18481.0
2020-08-28 15:00:00,128.84,128.88,128.52,128.55,58153.0,128.84,128.88,128.52,128.55,58153.0
2020-08-28 15:10:00,128.55,128.76,128.55,128.72,24967.0,128.55,128.76,128.55,128.72,24967.0
2020-08-28 15:20:00,128.73,128.78,128.7,128.73,23691.0,128.73,128.78,128.7,128.73,23691.0
2020-08-28 15:30:00,128.74,128.86,128.69,128.79,32248.0,128.74,128.86,128.69,128.79,32248.0
2020-08-28 15:40:00,128.78,128.81,128.64,128.66,36230.0,128.78,128.81,128.64,128.66,36230.0
2020-08-28 15:50:00,128.65,129.0,128.55,128.95,140411.0,128.65,129.0,128.55,128.95,140411.0
2020-08-31 09:30:00,125.8,127.5,125.61,127.21,317636.0,125.8,127.5,125.61,127.21,317636.0
2020-08-31 09:40:00,127.23,127.66,126.36,126.44,81584.0,127.23,127.66,126.36,126.44,81584.0
2020-08-31 09:50:00,126.48,126.72,126.18,126.54,54641.0,126.48,126.72,126.18,126.54,54641.0
2020-08-31 10:00:00,126.6,126.65,126.33,126.51,46512.0,126.6,126.65,126.33,126.51,46512.0
2020-08-31 10:10:00,126.48,126.98,126.47,126.97,62902.0,126.48,126.98,126.47,126.97,62902.0
2020-08-31 10:20:00,127.0,127.06,126.48,126.54,43335.0,127.0,127.06,126.48,126.54,43335.0
2020-08-31 10:30:00,126.54,127.16,126.44,127.16,44282.0,126.54,127.16,126.44,127.16,44282.0
2020-08-31 10:40:00,127.16,127.67,127.11,127.59,45610.0,127.16,127.67,127.11,127.59,45610.0
2020-08-31 10:50:00,127.6,127.6,127.15,127.29,34362.0,127.6,127.6,127.15,127.29,34362.0
2020-08-31 11:00:00,127.31,127.34,126.89,126.93,38113.0,127.31,127.34,126.89,126.93,38113.0
2020-08-31 11:10:00,126.92,127.0,126.67,126.85,25898.0,126.92,127.0,126.67,126.85,25898.0
2020-08-31 11:20:00,126.86,126.89,126.57,126.85,26843.0,126.86,126.89,126.57,126.85,26843.0
2020-08-31 11:30:00,126.85,127.3,126.81,127.15,37230.0,126.85,127.3,126.81,127.15,37230.0
2020-08-31 11:40:00,127.12,127.22,126.71,126.75,39477.0,127.12,127.22,126.71,126.75,39477.0
2020-08-31 11:50:00,126.72,126.84,126.69,126.73,28736.0,126.72,126.84,126.69,126.73,28736.0
2020-08-31 12:00:00,126.75,126.82,126.58,126.66,62488.0,126.75,126.82,126.58,126.66,62488.0
2020-08-31 12:10:00,126.66,126.76,126.63,126.76,20574.0,126.66,126.76,126.63,126.76,20574.0
2020-08-31 12:20:00,126.77,126.77,126.51,126.54,63267.0,126.77,126.77,126.51,126.54,63267.0
2020-08-31 12:30:00,126.53,126.53,125.96,126.02,33457.0,126.53,126.53,125.96,126.02,33457.0
2020-08-31 12:40:00,126.02,126.03,125.5,125.55,28737.0,126.02,126.03,125.5,125.55,28737.0
2020-08-31 12:50:00,125.52,125.57,125.36,125.56,32105.0,125.52,125.57,125.36,125.56,32105.0
2020-08-31 13:00:00,125.55,125.58,125.35,125.38,28272.0,125.55,125.58,125.35,125.38,28272.0
2020-08-31 13:10:00,125.38,125.38,125.21,125.26,52762.0,125.38,125.38,125.21,125.26,52762.0
2020-08-31 13:20:00,125.27,125.27,125.1,125.21,28005.0,125.27,125.27,125.1,125.21,28005.0
2020-08-31 13:30:00,125.18,125.26,125.1,125.17,27184.0,125.18,125.26,125.1,125.17,27184.0
2020-08-31 13:40:00,125.16,125.37,125.0,125.29,43967.0,125.16,125.37,125.0,125.29,43967.0
2020-08-31 13:50:00,125.26,125.3,125.11,125.19,24131.0,125.26,125.3,125.11,125.19,24131.0
2020-08-31 14:00:00,125.19,125.19,125.04,125.07,34702.0,125.19,125.19,125.04,125.07,34702.0
2020-08-31 14:10:00,125.09,125.25,125.08,125.18,20363.0,125.09,125.25,125.08,125.18,20363.0
2020-08-31 14:20:00,125.18,125.2,124.7,124.79,83610.0,125.18,125.2,124.7,124.79,83610.0
2020-08-31 14:30:00,124.78,124.78,124.64,124.69,38170.0,124.78,124.78,124.64,124.69,38170.0
2020-08-31 14:40:00,124.69,124.85,124.67,124.75,50554.0,124.69,124.85,124.67,124.75,50554.0
2020-08-31 14:50:00,124.75,124.84,124.71,124.77,72128.0,124.75,124.84,124.71,124.77,72128.0
2020-08-31 15:00:00,124.77,124.95,124.75,124.95,48880.0,124.77,124.95,124.75,124.95,48880.0
2020-08-31 15:10:00,124.95,125.04,124.85,124.97,68257.0,124.95,125.04,124.85,124.97,68257.0
2020-08-31 15:20:00,124.95,125.04,124.88,124.93,129460.0,124.95,125.04,124.88,124.93,129460.0
2020-08-31 15:30:00,124.93,125.34,124.89,125.21,128262.0,124.93,125.34,124.89,125.21,128262.0
2020-08-31 15:40:00,125.21,125.45,125.14,125.39,147875.0,125.21,125.45,125.14,125.39,147875.0
2020-08-31 15:50:00,125.38,125.39,124.5,124.5,424638.0,125.38,125.39,124.5,124.5,424638.0
2020-09-01 09:30:00,125.37,126.46,124.93,125.91,155341.0,125.37,126.46,124.93,125.91,155341.0
2020-09-01 09:40:00,125.98,125.99,125.48,125.9,73195.0,125.98,125.99,125.48,125.9,73195.0
2020-09-01 09:50:00,125.93,126.29,125.8,125.95,45865.0,125.93,126.29,125.8,125.95,45865.0
2020-09-01 10:00:00,125.98,125.99,125.5,125.77,70732.0,125.98,125.99,125.5,125.77,70732.0
2020-09-01 10:10:00,125.7,126.4,125.7,126.31,47255.0,125.7,126.4,125.7,126.31,47255.0
2020-09-01 10:20:00,126.33,127.0,126.32,126.81,29391.0,126.33,127.0,126.32,126.81,29391.0
2020-09-01 10:30:00,126.84,126.86,126.54,126.69,16622.0,126.84,126.86,126.54,126.69,16622.0
2020-09-01 10:40:00,126.72,126.79,126.54,126.56,29691.0,126.72,126.79,126.54,126.56,29691.0
2020-09-01 10:50:00,126.55,126.61,126.26,126.38,16863.0,126.55,126.61,126.26,126.38,16863.0
2020-09-01 11:00:00,126.41,126.46,126.0,126.2,19653.0,126.41,126.46,126.0,126.2,19653.0
2020-09-01 11:10:00,126.17,126.32,126.0,126.03,9854.0,126.17,126.32,126.0,126.03,9854.0
2020-09-01 11:20:00,126.0,126.36,125.88,126.3,21021.0,126.0,126.36,125.88,126.3,21021.0
2020-09-01 11:30:00,126.35,126.56,126.35,126.39,17408.0,126.35,126.56,126.35,126.39,17408.0
2020-09-01 11:40:00,126.43,126.45,126.31,126.38,12901.0,126.43,126.45,126.31,126.38,12901.0
2020-09-01 11:50:00,126.39,126.47,126.27,126.3,8199.0,126.39,126.47,126.27,126.3,8199.0
2020-09-01 12:00:00,126.33,126.59,126.33,126.47,14777.0,126.33,126.59,126.33,126.47,14777.0
2020-09-01 12:10:00,126.5,126.59,126.43,126.53,14541.0,126.5,126.59,126.43,126.53,14541.0
2020-09-01 12:20:00,126.54,126.59,126.49,126.56,10197.0,126.54,126.59,126.49,126.56,10197.0
2020-09-01 12:30:00,126.55,126.75,126.52,126.73,19618.0,126.55,126.75,126.52,126.73,19618.0
2020-09-01 12:40:00,126.75,126.85,126.7,126.79,17123.0,126.75,126.85,126.7,126.79,17123.0
2020-09-01 12:50:00,126.81,127.08,126.8,127.07,64473.0,126.81,127.08,126.8,127.07,64473.0
2020-09-01 13:00:00,127.09,127.09,126.82,126.82,13004.0,127.09,127.09,126.82,126.82,13004.0
2020-09-01 13:10:00,126.79,127.04,126.78,126.98,13266.0,126.79,127.04,126.78,126.98,13266.0
2020-09-01 13:20:00,126.97,127.0,126.85,126.99,11187.0,126.97,127.0,126.85,126.99,11187.0
2020-09-01 13:30:00,127.03,127.05,126.8,126.91,16912.0,127.03,127.05,126.8,126.91,16912.0
2020-09-01 13:40:00,126.94,126.99,126.82,126.93,16045.0,126.94,126.99,126.82,126.93,16045.0
2020-09-01 13:50:00,126.91,126.95,126.68,126.69,22356.0,126.91,126.95,126.68,126.69,22356.0
2020-09-01 14:00:00,126.66,126.8,126.62,126.71,15709.0,126.66,126.8,126.62,126.71,15709.0
2020-09-01 14:10:00,126.72,126.78,126.64,126.7,8900.0,126.72,126.78,126.64,126.7,8900.0
2020-09-01 14:20:00,126.7,126.8,126.6,126.79,16246.0,126.7,126.8,126.6,126.79,16246.0
2020-09-01 14:30:00,126.73,126.73,126.41,126.48,8766.0,126.73,126.73,126.41,126.48,8766.0
2020-09-01 14:40:00,126.45,126.6,126.41,126.56,14035.0,126.45,126.6,126.41,126.56,14035.0
2020-09-01 14:50:00,126.59,126.85,126.56,126.85,7295.0,126.59,126.85,126.56,126.85,7295.0
2020-09-01 15:00:00,126.84,126.89,126.73,126.82,11057.0,126.84,126.89,126.73,126.82,11057.0
2020-09-01 15:10:00,126.78,126.82,126.66,126.75,10570.0,126.78,126.82,126.66,126.75,10570.0
2020-09-01 15:20:00,126.75,126.89,126.72,126.73,16407.0,126.75,126.89,126.72,126.73,16407.0
2020-09-01 15:30:00,126.75,126.81,126.5,126.63,37766.0,126.75,126.81,126.5,126.63,37766.0
2020-09-01 15:40:00,126.62,126.72,126.54,126.59,34765.0,126.62,126.72,126.54,126.59,34765.0
2020-09-01 15:50:00,126.56,126.97,126.56,126.93,94971.0,126.56,126.97,126.56,126.93,94971.0
2020-09-02 09:30:00,127.55,129.03,127.55,127.82,186818.0,127.55,129.03,127.55,127.82,186818.0
2020-09-02 09:40:00,127.86,128.61,127.73,128.48,61575.0,127.86,128.61,127.73,128.48,61575.0
2020-09-02 09:50:00,128.5,128.54,127.05,127.2,75628.0,128.5,128.54,127.05,127.2,75628.0
2020-09-02 10:00:00,127.2,128.01,126.17,126.3,66051.0,127.2,128.01,126.17,126.3,66051.0
2020-09-02 10:10:00,126.2,127.31,125.92,126.82,51933.0,126.2,127.31,125.92,126.82,51933.0
2020-09-02 10:20:00,126.85,127.11,126.69,126.98,22703.0,126.85,127.11,126.69,126.98,22703.0
2020-09-02 10:30:00,126.97,127.12,126.38,126.44,45724.0,126.97,127.12,126.38,126.44,45724.0
2020-09-02 10:40:00,126.38,126.59,126.15,126.48,47104.0,126.38,126.59,126.15,126.48,47104.0
2020-09-02 10:50:00,126.53,126.77,126.47,126.58,20143.0,126.53,126.77,126.47,126.58,20143.0
2020-09-02 11:00:00,126.58,126.58,126.18,126.21,16028.0,126.58,126.58,126.18,126.21,16028.0
2020-09-02 11:10:00,126.21,126.35,126.01,126.01,23206.0,126.21,126.35,126.01,126.01,23206.0
2020-09-02 11:20:00,126.05,126.07,125.25,125.26,64564.0,126.05,126.07,125.25,125.26,64564.0
2020-09-02 11:30:00,125.2,125.49,124.47,124.52,90250.0,125.2,125.49,124.47,124.52,90250.0
2020-09-02 11:40:00,124.55,124.76,124.24,124.68,62859.0,124.55,124.76,124.24,124.68,62859.0
2020-09-02 11:50:00,124.65,124.99,124.63,124.83,20721.0,124.65,124.99,124.63,124.83,20721.0
2020-09-02 12:00:00,124.84,124.85,124.48,124.57,23196.0,124.84,124.85,124.48,124.57,23196.0
2020-09-02 12:10:00,124.59,124.81,124.36,124.66,65993.0,124.59,124.81,124.36,124.66,65993.0
2020-09-02 12:20:00,124.72,124.76,124.29,124.34,35070.0,124.72,124.76,124.29,124.34,35070.0
2020-09-02 12:30:00,124.31,124.55,124.18,124.45,32431.0,124.31,124.55,124.18,124.45,32431.0
2020-09-02 12:40:00,124.46,124.52,123.91,124.01,64954.0,124.46,124.52,123.91,124.01,64954.0
2020-09-02 12:50:00,124.08,124.24,124.0,124.18,19127.0,124.08,124.24,124.0,124.18,19127.0
2020-09-02 13:00:00,124.1,124.17,123.76,124.04,35492.0,124.1,124.17,123.76,124.04,35492.0
2020-09-02 13:10:00,124.02,124.24,123.96,124.11,22641.0,124.02,124.24,123.96,124.11,22641.0
2020-09-02 13:20:00,124.1,124.17,123.9,124.03,36105.0,124.1,124.17,123.9,124.03,36105.0
2020-09-02 13:30:00,124.05,124.05,123.86,123.96,23683.0,124.05,124.05,123.86,123.96,23683.0
2020-09-02 13:40:00,123.97,123.98,123.63,123.68,33541.0,123.97,123.98,123.63,123.68,33541.0
2020-09-02 13:50:00,123.65,123.84,123.58,123.69,14794.0,123.65,123.84,123.58,123.69,14794.0
2020-09-02 14:00:00,123.7,124.08,123.62,124.01,21226.0,123.7,124.08,123.62,124.01,21226.0
2020-09-02 14:10:00,124.02,124.2,123.8,124.11,24106.0,124.02,124.2,123.8,124.11,24106.0
2020-09-02 14:20:00,124.12,124.2,124.0,124.14,11552.0,124.12,124.2,124.0,124.14,11552.0
2020-09-02 14:30:00,124.17,124.32,124.13,124.3,14773.0,124.17,124.32,124.13,124.3,14773.0
2020-09-02 14:40:00,124.3,124.36,124.15,124.36,33031.0,124.3,124.36,124.15,124.36,33031.0
2020-09-02 14:50:00,124.33,124.37,124.13,124.19,15078.0,124.33,124.37,124.13,124.19,15078.0
2020-09-02 15:00:00,124.21,124.47,124.21,124.38,23703.0,124.21,124.47,124.21,124.38,23703.0
2020-09-02 15:10:00,124.35,124.7,124.34,124.53,33515.0,124.35,124.7,124.34,124.53,33515.0
2020-09-02 15:20:00,124.55,124.65,124.43,124.63,35674.0,124.55,124.65,124.43,124.63,35674.0
2020-09-02 15:30:00,124.63,124.76,124.54,124.75,55555.0,124.63,124.76,124.54,124.75,55555.0
2020-09-02 15:40:00,124.75,124.9,124.67,124.73,61688.0,124.75,124.9,124.67,124.73,61688.0
2020-09-02 15:50:00,124.72,124.72,124.15,124.26,180049.0,124.72,124.72,124.15,124.26,180049.0
2020-09-03 09:30:00,123.23,124.21,122.12,122.37,151541.0,123.23,124.21,122.12,122.37,151541.0
2020-09-03 09:40:00,122.47,123.28,121.82,122.89,96449.0,122.47,123.28,121.82,122.89,96449.0
2020-09-03 09:50:00,122.9,123.31,122.81,123.09,43488.0,122.9,123.31,122.81,123.09,43488.0
2020-09-03 10:00:00,123.04,123.38,122.77,122.85,37431.0,123.04,123.38,122.77,122.85,37431.0
2020-09-03 10:10:00,122.86,122.87,121.94,122.18,63975.0,122.86,122.87,121.94,122.18,63975.0
2020-09-03 10:20:00,122.2,122.32,121.59,121.74,73697.0,122.2,122.32,121.59,121.74,73697.0
2020-09-03 10:30:00,121.76,121.79,120.64,120.93,113835.0,121.76,121.79,120.64,120.93,113835.0
2020-09-03 10:40:00,121.01,121.31,120.15,120.4,62184.0,121.01,121.31,120.15,120.4,62184.0
2020-09-03 10:50:00,120.4,120.95,120.4,120.93,77931.0,120.4,120.95,120.4,120.93,77931.0
2020-09-03 11:00:00,120.93,121.27,120.63,120.87,53241.0,120.93,121.27,120.63,120.87,53241.0
2020-09-03 11:10:00,120.82,121.0,119.82,119.89,92295.0,120.82,121.0,119.82,119.89,92295.0
2020-09-03 11:20:00,120.0,121.04,119.63,121.02,109774.0,120.0,121.04,119.63,121.02,109774.0
2020-09-03 11:30:00,121.0,121.16,120.6,121.12,87740.0,121.0,121.16,120.6,121.12,87740.0
2020-09-03 11:40:00,121.11,121.32,120.71,120.87,38704.0,121.11,121.32,120.71,120.87,38704.0
2020-09-03 11:50:00,120.9,121.37,120.73,120.86,37387.0,120.9,121.37,120.73,120.86,37387.0
2020-09-03 12:00:00,120.88,120.98,120.57,120.96,30931.0,120.88,120.98,120.57,120.96,30931.0
2020-09-03 12:10:00,120.93,121.48,120.91,121.41,26985.0,120.93,121.48,120.91,121.41,26985.0
2020-09-03 12:20:00,121.35,121.35,121.09,121.27,32345.0,121.35,121.35,121.09,121.27,32345.0
2020-09-03 12:30:00,121.27,121.45,120.7,121.16,38338.0,121.27,121.45,120.7,121.16,38338.0
2020-09-03 12:40:00,121.2,121.46,121.01,121.09,17099.0,121.2,121.46,121.01,121.09,17099.0
2020-09-03 12:50:00,121.1,121.26,120.91,120.95,26773.0,121.1,121.26,120.91,120.95,26773.0
2020-09-03 13:00:00,120.97,121.06,120.5,120.98,23231.0,120.97,121.06,120.5,120.98,23231.0
2020-09-03 13:10:00,120.91,121.37,120.91,121.16,13679.0,120.91,121.37,120.91,121.16,13679.0
2020-09-03 13:20:00,121.2,121.44,120.94,121.25,25440.0,121.2,121.44,120.94,121.25,25440.0
2020-09-03 13:30:00,121.17,121.17,120.66,120.66,18870.0,121.17,121.17,120.66,120.66,18870.0
2020-09-03 13:40:00,120.73,121.13,120.7,120.92,36758.0,120.73,121.13,120.7,120.92,36758.0
2020-09-03 13:50:00,120.96,121.42,120.96,121.23,24665.0,120.96,121.42,120.96,121.23,24665.0
2020-09-03 14:00:00,121.2,121.6,121.19,121.41,44430.0,121.2,121.6,121.19,121.41,44430.0
2020-09-03 14:10:00,121.45,121.6,121.07,121.15,27277.0,121.45,121.6,121.07,121.15,27277.0
2020-09-03 14:20:00,121.22,121.5,121.08,121.43,35967.0,121.22,121.5,121.08,121.43,35967.0
2020-09-03 14:30:00,121.39,121.62,121.23,121.5,29396.0,121.39,121.62,121.23,121.5,29396.0
2020-09-03 14:40:00,121.5,121.51,121.03,121.11,22571.0,121.5,121.51,121.03,121.11,22571.0
2020-09-03 14:50:00,121.07,121.13,120.73,120.74,63369.0,121.07,121.13,120.73,120.74,63369.0
2020-09-03 15:00:00,120.73,120.84,120.37,120.73,58751.0,120.73,120.84,120.37,120.73,58751.0
2020-09-03 15:10:00,120.62,120.89,120.5,120.73,43411.0,120.62,120.89,120.5,120.73,43411.0
2020-09-03 15:20:00,120.7,120.73,120.27,120.33,42678.0,120.7,120.73,120.27,120.33,42678.0
2020-09-03 15:30:00,120.31,121.28,120.28,120.88,124602.0,120.31,121.28,120.28,120.88,124602.0
2020-09-03 15:40:00,120.84,121.4,120.79,120.81,76577.0,120.84,121.4,120.79,120.81,76577.0
2020-09-03 15:50:00,120.8,121.95,120.63,121.42,495452.0,120.8,121.95,120.63,121.42,495452.0
2020-09-04 09:30:00,120.91,122.41,120.8,121.53,109830.0,120.91,122.41,120.8,121.53,109830.0
2020-09-04 09:40:00,121.57,121.75,120.77,121.07,39041.0,121.57,121.75,120.77,121.07,39041.0
2020-09-04 09:50:00,121.18,121.34,120.75,121.12,57227.0,121.18,121.34,120.75,121.12,57227.0
2020-09-04 10:00:00,121.06,122.09,120.94,121.95,89930.0,121.06,122.09,120.94,121.95,89930.0
2020-09-04 10:10:00,121.94,122.03,120.84,120.93,100034.0,121.94,122.03,120.84,120.93,100034.0
2020-09-04 10:20:00,120.93,121.72,120.89,121.55,124372.0,120.93,121.72,120.89,121.55,124372.0
2020-09-04 10:30:00,121.59,122.13,120.71,120.86,195753.0,121.59,122.13,120.71,120.86,195753.0
2020-09-04 10:40:00,120.91,120.96,119.77,120.53,87677.0,120.91,120.96,119.77,120.53,87677.0
2020-09-04 10:50:00,120.43,120.91,120.12,120.6,37983.0,120.43,120.91,120.12,120.6,37983.0
2020-09-04 11:00:00,120.6,120.81,120.21,120.51,44205.0,120.6,120.81,120.21,120.51,44205.0
2020-09-04 11:10:00,120.51,120.73,120.35,120.64,23310.0,120.51,120.73,120.35,120.64,23310.0
2020-09-04 11:20:00,120.64,120.64,119.96,120.13,43164.0,120.64,120.64,119.96,120.13,43164.0
2020-09-04 11:30:00,120.2,121.05,120.16,120.94,20870.0,120.2,121.05,120.16,120.94,20870.0
2020-09-04 11:40:00,120.89,121.01,120.6,120.74,19268.0,120.89,121.01,120.6,120.74,19268.0
2020-09-04 11:50:00,120.79,121.58,120.7,121.15,22256.0,120.79,121.58,120.7,121.15,22256.0
2020-09-04 12:00:00,121.25,121.5,120.93,121.0,35969.0,121.25,121.5,120.93,121.0,35969.0
2020-09-04 12:10:00,121.09,121.36,120.45,120.62,38415.0,121.09,121.36,120.45,120.62,38415.0
2020-09-04 12:20:00,120.64,121.26,120.59,121.17,19270.0,120.64,121.26,120.59,121.17,19270.0
2020-09-04 12:30:00,121.16,121.21,120.72,120.85,20452.0,121.16,121.21,120.72,120.85,20452.0
2020-09-04 12:40:00,120.89,120.92,120.49,120.49,13110.0,120.89,120.92,120.49,120.49,13110.0
2020-09-04 12:50:00,120.51,120.65,120.35,120.64,19964.0,120.51,120.65,120.35,120.64,19964.0
2020-09-04 13:00:00,120.55,120.65,120.3,120.6,21283.0,120.55,120.65,120.3,120.6,21283.0
2020-09-04 13:10:00,120.5,120.61,120.05,120.09,30107.0,120.5,120.61,120.05,120.09,30107.0
2020-09-04 13:20:00,120.08,120.64,120.08,120.45,15257.0,120.08,120.64,120.08,120.45,15257.0
2020-09-04 13:30:00,120.48,120.99,120.33,120.99,32426.0,120.48,120.99,120.33,120.99,32426.0
2020-09-04 13:40:00,120.92,121.12,120.7,120.92,10758.0,120.92,121.12,120.7,120.92,10758.0
2020-09-04 13:50:00,120.83,121.07,120.6,120.83,8763.0,120.83,121.07,120.6,120.83,8763.0
2020-09-04 14:00:00,120.81,120.93,120.62,120.75,11539.0,120.81,120.93,120.62,120.75,11539.0
2020-09-04 14:10:00,120.7,121.06,120.63,120.74,8019.0,120.7,121.06,120.63,120.74,8019.0
2020-09-04 14:20:00,120.79,121.3,120.62,121.25,14727.0,120.79,121.3,120.62,121.25,14727.0
2020-09-04 14:30:00,121.18,121.8,121.11,121.78,16546.0,121.18,121.8,121.11,121.78,16546.0
2020-09-04 14:40:00,121.8,122.25,121.62,122.04,18171.0,121.8,122.25,121.62,122.04,18171.0
2020-09-04 14:50:00,121.95,122.3,121.83,122.21,17874.0,121.95,122.3,121.83,122.21,17874.0
2020-09-04 15:00:00,122.18,122.35,122.01,122.16,14753.0,122.18,122.35,122.01,122.16,14753.0
2020-09-04 15:10:00,122.03,122.36,121.84,122.09,15113.0,122.03,122.36,121.84,122.09,15113.0
2020-09-04 15:20:00,122.12,122.51,122.11,122.32,25521.0,122.12,122.51,122.11,122.32,25521.0
2020-09-04 15:30:00,122.29,122.52,121.99,122.32,45466.0,122.29,122.52,121.99,122.32,45466.0
2020-09-04 15:40:00,122.34,122.95,122.23,122.56,78702.0,122.34,122.95,122.23,122.56,78702.0
2020-09-04 15:50:00,122.54,123.08,122.49,122.71,215460.0,122.54,123.08,122.49,122.71,215460.0
2020-09-08 09:30:00,117.86,118.38,116.41,118.27,399822.0,117.86,118.38,116.41,118.27,399822.0
2020-09-08 09:40:00,118.23,118.38,116.94,117.08,121193.0,118.23,118.38,116.94,117.08,121193.0
2020-09-08 09:50:00,117.06,119.08,116.92,119.08,99464.0,117.06,119.08,116.92,119.08,99464.0
2020-09-08 10:00:00,119.04,119.4,118.69,119.33,79967.0,119.04,119.4,118.69,119.33,79967.0
2020-09-08 10:10:00,119.31,119.89,119.04,119.5,57602.0,119.31,119.89,119.04,119.5,57602.0
2020-09-08 10:20:00,119.42,120.18,119.42,120.05,52205.0,119.42,120.18,119.42,120.05,52205.0
2020-09-08 10:30:00,120.01,120.26,119.25,119.41,41397.0,120.01,120.26,119.25,119.41,41397.0
2020-09-08 10:40:00,119.5,119.5,118.75,119.21,29993.0,119.5,119.5,118.75,119.21,29993.0
2020-09-08 10:50:00,119.22,119.56,119.15,119.35,19333.0,119.22,119.56,119.15,119.35,19333.0
2020-09-08 11:00:00,119.3,119.66,118.88,119.56,25112.0,119.3,119.66,118.88,119.56,25112.0
2020-09-08 11:10:00,119.66,119.92,119.17,119.53,19817.0,119.66,119.92,119.17,119.53,19817.0
2020-09-08 11:20:00,119.46,119.51,118.99,119.24,19516.0,119.46,119.51,118.99,119.24,19516.0
2020-09-08 11:30:00,119.12,119.16,118.37,118.56,23481.0,119.12,119.16,118.37,118.56,23481.0
2020-09-08 11:40:00,118.58,119.09,118.49,118.98,21648.0,118.58,119.09,118.49,118.98,21648.0
2020-09-08 11:50:00,118.95,119.06,118.65,119.03,14678.0,118.95,119.06,118.65,119.03,14678.0
2020-09-08 12:00:00,119.03,119.3,118.96,119.13,17067.0,119.03,119.3,118.96,119.13,17067.0
2020-09-08 12:10:00,119.13,119.23,118.74,118.76,14764.0,119.13,119.23,118.74,118.76,14764.0
2020-09-08 12:20:00,118.76,119.07,118.59,118.63,15406.0,118.76,119.07,118.59,118.63,15406.0
2020-09-08 12:30:00,118.69,119.07,118.48,118.9,13692.0,118.69,119.07,118.48,118.9,13692.0
2020-09-08 12:40:00,118.9,119.29,118.59,119.2,16923.0,118.9,119.29,118.59,119.2,16923.0
2020-09-08 12:50:00,119.25,119.49,119.15,119.44,12846.0,119.25,119.49,119.15,119.44,12846.0
2020-09-08 13:00:00,119.38,119.52,119.22,119.38,38086.0,119.38,119.52,119.22,119.38,38086.0
2020-09-08 13:10:00,119.33,119.63,119.33,119.63,22708.0,119.33,119.63,119.33,119.63,22708.0
2020-09-08 13:20:00,119.56,119.65,119.47,119.5,30864.0,119.56,119.65,119.47,119.5,30864.0
2020-09-08 13:30:00,119.48,119.83,119.4,119.8,23298.0,119.48,119.83,119.4,119.8,23298.0
2020-09-08 13:40:00,119.67,119.77,119.5,119.64,10092.0,119.67,119.77,119.5,119.64,10092.0
2020-09-08 13:50:00,119.63,119.71,119.47,119.55,17330.0,119.63,119.71,119.47,119.55,17330.0
2020-09-08 14:00:00,119.6,119.67,119.48,119.54,18803.0,119.6,119.67,119.48,119.54,18803.0
2020-09-08 14:10:00,119.6,119.61,119.43,119.59,39832.0,119.6,119.61,119.43,119.59,39832.0
2020-09-08 14:20:00,119.61,119.64,119.47,119.5,27753.0,119.61,119.64,119.47,119.5,27753.0
2020-09-08 14:30:00,119.5,119.85,119.49,119.58,28687.0,119.5,119.85,119.49,119.58,28687.0
2020-09-08 14:40:00,119.58,119.68,119.43,119.62,67581.0,119.58,119.68,119.43,119.62,67581.0
2020-09-08 14:50:00,119.58,119.9,119.45,119.84,61846.0,119.58,119.9,119.45,119.84,61846.0
2020-09-08 15:00:00,119.75,119.76,119.46,119.61,28078.0,119.75,119.76,119.46,119.61,28078.0
2020-09-08 15:10:00,119.63,119.95,119.62,119.95,40705.0,119.63,119.95,119.62,119.95,40705.0
2020-09-08 15:20:00,119.93,120.2,119.86,120.12,54856.0,119.93,120.2,119.86,120.12,54856.0
2020-09-08 15:30:00,120.09,120.17,119.89,120.01,62079.0,120.09,120.17,119.89,120.01,62079.0
2020-09-08 15:40:00,120.03,120.15,119.58,120.04,188903.0,120.03,120.15,119.58,120.04,188903.0
2020-09-08 15:50:00,120.02,120.02,119.2,119.22,361075.0,120.02,120.02,119.2,119.22,361075.0
2020-09-09 09:30:00,120.14,120.52,119.5,119.54,118930.0,120.14,120.52,119.5,119.54,118930.0
2020-09-09 09:40:00,119.49,119.6,118.38,118.5,31895.0,119.49,119.6,118.38,118.5,31895.0
2020-09-09 09:50:00,118.52,119.5,118.52,119.5,56156.0,118.52,119.5,118.52,119.5,56156.0
2020-09-09 10:00:00,119.52,120.18,118.79,118.87,29035.0,119.52,120.18,118.79,118.87,29035.0
2020-09-09 10:10:00,119.08,119.19,118.71,119.0,64267.0,119.08,119.19,118.71,119.0,64267.0
2020-09-09 10:20:00,119.02,119.84,118.94,119.82,27077.0,119.02,119.84,118.94,119.82,27077.0
2020-09-09 10:30:00,119.81,119.85,119.35,119.47,20488.0,119.81,119.85,119.35,119.47,20488.0
2020-09-09 10:40:00,119.46,119.46,118.86,118.9,50867.0,119.46,119.46,118.86,118.9,50867.0
2020-09-09 10:50:00,118.9,119.05,118.77,118.98,34600.0,118.9,119.05,118.77,118.98,34600.0
2020-09-09 11:00:00,118.99,119.28,118.69,118.69,16075.0,118.99,119.28,118.69,118.69,16075.0
2020-09-09 11:10:00,118.74,118.84,118.51,118.62,13041.0,118.74,118.84,118.51,118.62,13041.0
2020-09-09 11:20:00,118.64,119.14,118.64,118.94,17301.0,118.64,119.14,118.64,118.94,17301.0
2020-09-09 11:30:00,118.94,119.49,118.81,119.49,20886.0,118.94,119.49,118.81,119.49,20886.0
2020-09-09 11:40:00,119.52,119.85,119.39,119.78,47258.0,119.52,119.85,119.39,119.78,47258.0
2020-09-09 11:50:00,119.79,119.85,119.62,119.76,17191.0,119.79,119.85,119.62,119.76,17191.0
2020-09-09 12:00:00,119.76,120.05,119.76,120.03,18230.0,119.76,120.05,119.76,120.03,18230.0
2020-09-09 12:10:00,120.02,120.23,119.87,120.15,25733.0,120.02,120.23,119.87,120.15,25733.0
2020-09-09 12:20:00,120.19,120.25,119.74,119.76,10119.0,120.19,120.25,119.74,119.76,10119.0
2020-09-09 12:30:00,119.72,120.06,119.69,119.73,13501.0,119.72,120.06,119.69,119.73,13501.0
2020-09-09 12:40:00,119.67,119.81,119.59,119.63,5615.0,119.67,119.81,119.59,119.63,5615.0
2020-09-09 12:50:00,119.63,119.63,119.41,119.57,14004.0,119.63,119.63,119.41,119.57,14004.0
2020-09-09 13:00:00,119.54,119.71,119.5,119.54,11702.0,119.54,119.71,119.5,119.54,11702.0
2020-09-09 13:10:00,119.54,119.73,119.37,119.41,13625.0,119.54,119.73,119.37,119.41,13625.0
2020-09-09 13:20:00,119.43,119.54,119.41,119.49,9149.0,119.43,119.54,119.41,119.49,9149.0
2020-09-09 13:30:00,119.45,119.47,119.11,119.21,9610.0,119.45,119.47,119.11,119.21,9610.0
2020-09-09 13:40:00,119.22,119.28,119.0,119.16,15275.0,119.22,119.28,119.0,119.16,15275.0
2020-09-09 13:50:00,119.15,119.3,118.99,119.05,7449.0,119.15,119.3,118.99,119.05,7449.0
2020-09-09 14:00:00,118.96,119.03,118.81,118.91,15005.0,118.96,119.03,118.81,118.91,15005.0
2020-09-09 14:10:00,118.85,119.06,118.74,119.03,17177.0,118.85,119.06,118.74,119.03,17177.0
2020-09-09 14:20:00,119.03,119.1,118.74,118.88,8076.0,119.03,119.1,118.74,118.88,8076.0
2020-09-09 14:30:00,118.95,119.18,118.92,119.06,8202.0,118.95,119.18,118.92,119.06,8202.0
2020-09-09 14:40:00,119.12,119.13,118.78,118.82,25198.0,119.12,119.13,118.78,118.82,25198.0
2020-09-09 14:50:00,118.84,118.99,118.76,118.84,12863.0,118.84,118.99,118.76,118.84,12863.0
2020-09-09 15:00:00,118.84,119.1,118.81,119.1,12736.0,118.84,119.1,118.81,119.1,12736.0
2020-09-09 15:10:00,119.07,119.29,118.99,119.22,16911.0,119.07,119.29,118.99,119.22,16911.0
2020-09-09 15:20:00,119.25,119.41,119.23,119.38,13583.0,119.25,119.41,119.23,119.38,13583.0
2020-09-09 15:30:00,119.34,119.57,119.04,119.06,23494.0,119.34,119.57,119.04,119.06,23494.0
2020-09-09 15:40:00,119.02,119.1,118.77,118.85,52822.0,119.02,119.1,118.77,118.85,52822.0
2020-09-09 15:50:00,118.86,119.79,118.73,119.41,193335.0,118.86,119.79,118.73,119.41,193335.0
2020-09-10 09:30:00,119.7,119.75,118.44,119.04,107335.0,119.7,119.75,118.44,119.04,107335.0
2020-09-10 09:40:00,119.01,119.23,118.49,118.67,50242.0,119.01,119.23,118.49,118.67,50242.0
2020-09-10 09:50:00,118.68,119.05,118.53,118.68,35005.0,118.68,119.05,118.53,118.68,35005.0
2020-09-10 10:00:00,118.71,119.28,118.71,119.04,37356.0,118.71,119.28,118.71,119.04,37356.0
2020-09-10 10:10:00,119.1,119.61,118.95,119.37,47650.0,119.1,119.61,118.95,119.37,47650.0
2020-09-10 10:20:00,119.35,119.36,118.67,118.67,20834.0,119.35,119.36,118.67,118.67,20834.0
2020-09-10 10:30:00,118.65,118.95,118.63,118.81,28736.0,118.65,118.95,118.63,118.81,28736.0
2020-09-10 10:40:00,118.8,118.84,118.14,118.26,25175.0,118.8,118.84,118.14,118.26,25175.0
2020-09-10 10:50:00,118.29,118.41,117.92,118.03,43609.0,118.29,118.41,117.92,118.03,43609.0
2020-09-10 11:00:00,118.05,118.37,117.77,118.15,16316.0,118.05,118.37,117.77,118.15,16316.0
2020-09-10 11:10:00,118.15,118.59,118.05,118.56,85209.0,118.15,118.59,118.05,118.56,85209.0
2020-09-10 11:20:00,118.57,119.1,118.56,119.04,59478.0,118.57,119.1,118.56,119.04,59478.0
2020-09-10 11:30:00,118.98,119.58,118.95,119.48,49912.0,118.98,119.58,118.95,119.48,49912.0
2020-09-10 11:40:00,119.45,119.78,119.45,119.59,20528.0,119.45,119.78,119.45,119.59,20528.0
2020-09-10 11:50:00,119.65,119.65,119.37,119.5,48678.0,119.65,119.65,119.37,119.5,48678.0
2020-09-10 12:00:00,119.5,119.64,119.24,119.64,56152.0,119.5,119.64,119.24,119.64,56152.0
2020-09-10 12:10:00,119.58,119.6,119.46,119.52,19606.0,119.58,119.6,119.46,119.52,19606.0
2020-09-10 12:20:00,119.51,119.58,119.43,119.5,49971.0,119.51,119.58,119.43,119.5,49971.0
2020-09-10 12:30:00,119.48,119.61,118.59,118.63,43446.0,119.48,119.61,118.59,118.63,43446.0
2020-09-10 12:40:00,118.72,118.81,118.5,118.5,18065.0,118.72,118.81,118.5,118.5,18065.0
2020-09-10 12:50:00,118.52,119.16,118.52,119.03,17947.0,118.52,119.16,118.52,119.03,17947.0
2020-09-10 13:00:00,118.99,119.5,118.97,119.27,24236.0,118.99,119.5,118.97,119.27,24236.0
2020-09-10 13:10:00,119.38,119.62,119.34,119.59,29108.0,119.38,119.62,119.34,119.59,29108.0
2020-09-10 13:20:00,119.6,119.6,119.45,119.51,33614.0,119.6,119.6,119.45,119.51,33614.0
2020-09-10 13:30:00,119.53,119.56,119.45,119.55,35872.0,119.53,119.56,119.45,119.55,35872.0
2020-09-10 13:40:00,119.51,119.57,119.45,119.53,32413.0,119.51,119.57,119.45,119.53,32413.0
2020-09-10 13:50:00,119.54,119.59,119.18,119.3,79078.0,119.54,119.59,119.18,119.3,79078.0
2020-09-10 14:00:00,119.26,119.26,118.86,118.94,19613.0,119.26,119.26,118.86,118.94,19613.0
2020-09-10 14:10:00,118.97,119.0,118.68,118.87,40563.0,118.97,119.0,118.68,118.87,40563.0
2020-09-10 14:20:00,118.84,119.0,118.35,118.46,100341.0,118.84,119.0,118.35,118.46,100341.0
2020-09-10 14:30:00,118.45,119.19,118.44,119.0,82376.0,118.45,119.19,118.44,119.0,82376.0
2020-09-10 14:40:00,118.99,119.03,118.35,118.92,42133.0,118.99,119.03,118.35,118.92,42133.0
2020-09-10 14:50:00,118.9,118.96,118.45,118.65,26007.0,118.9,118.96,118.45,118.65,26007.0
2020-09-10 15:00:00,118.62,118.62,118.42,118.54,127949.0,118.62,118.62,118.42,118.54,127949.0
2020-09-10 15:10:00,118.5,118.71,118.42,118.49,75053.0,118.5,118.71,118.42,118.49,75053.0
2020-09-10 15:20:00,118.5,119.06,118.12,118.99,151501.0,118.5,119.06,118.12,118.99,151501.0
2020-09-10 15:30:00,118.99,119.27,118.69,119.15,137178.0,118.99,119.27,118.69,119.15,137178.0
2020-09-10 15:40:00,119.13,119.5,118.88,118.96,79997.0,119.13,119.5,118.88,118.96,79997.0
2020-09-10 15:50:00,118.93,119.55,118.74,119.24,467930.0,118.93,119.55,118.74,119.24,467930.0
2020-09-11 09:30:00,119.97,121.2,119.83,120.93,90921.0,119.97,121.2,119.83,120.93,90921.0
2020-09-11 09:40:00,120.92,122.14,120.79,121.7,85994.0,120.92,122.14,120.79,121.7,85994.0
2020-09-11 09:50:00,121.68,121.77,120.12,120.2,35629.0,121.68,121.77,120.12,120.2,35629.0
2020-09-11 10:00:00,120.2,121.15,120.13,120.76,20954.0,120.2,121.15,120.13,120.76,20954.0
2020-09-11 10:10:00,120.71,120.9,120.33,120.61,22795.0,120.71,120.9,120.33,120.61,22795.0
2020-09-11 10:20:00,120.58,120.9,120.35,120.43,38872.0,120.58,120.9,120.35,120.43,38872.0
2020-09-11 10:30:00,120.32,120.51,119.75,119.87,36248.0,120.32,120.51,119.75,119.87,36248.0
2020-09-11 10:40:00,119.7,120.61,119.7,120.61,16004.0,119.7,120.61,119.7,120.61,16004.0
2020-09-11 10:50:00,120.56,120.58,120.03,120.1,8770.0,120.56,120.58,120.03,120.1,8770.0
2020-09-11 11:00:00,120.1,120.72,120.1,120.65,14944.0,120.1,120.72,120.1,120.65,14944.0
2020-09-11 11:10:00,120.62,120.66,120.24,120.46,9523.0,120.62,120.66,120.24,120.46,9523.0
2020-09-11 11:20:00,120.45,120.45,119.78,120.03,23832.0,120.45,120.45,119.78,120.03,23832.0
2020-09-11 11:30:00,120.01,120.38,119.99,120.38,20712.0,120.01,120.38,119.99,120.38,20712.0
2020-09-11 11:40:00,120.4,120.4,120.02,120.28,8490.0,120.4,120.4,120.02,120.28,8490.0
2020-09-11 11:50:00,120.22,120.31,119.91,119.91,8136.0,120.22,120.31,119.91,119.91,8136.0
2020-09-11 12:00:00,119.95,120.22,119.83,120.02,10145.0,119.95,120.22,119.83,120.02,10145.0
2020-09-11 12:10:00,120.05,120.05,119.87,120.01,9451.0,120.05,120.05,119.87,120.01,9451.0
2020-09-11 12:20:00,120.11,120.27,120.01,120.21,21808.0,120.11,120.27,120.01,120.21,21808.0
2020-09-11 12:30:00,120.19,120.27,119.77,119.86,125281.0,120.19,120.27,119.77,119.86,125281.0
2020-09-11 12:40:00,119.87,120.01,119.68,119.87,16650.0,119.87,120.01,119.68,119.87,16650.0
2020-09-11 12:50:00,119.98,120.1,119.71,119.72,39427.0,119.98,120.1,119.71,119.72,39427.0
2020-09-11 13:00:00,119.76,119.89,119.55,119.6,34754.0,119.76,119.89,119.55,119.6,34754.0
2020-09-11 13:10:00,119.64,119.68,119.41,119.5,17760.0,119.64,119.68,119.41,119.5,17760.0
2020-09-11 13:20:00,119.61,119.7,119.26,119.31,37910.0,119.61,119.7,119.26,119.31,37910.0
2020-09-11 13:30:00,119.4,119.4,119.0,119.06,41829.0,119.4,119.4,119.0,119.06,41829.0
2020-09-11 13:40:00,119.02,119.26,118.86,119.25,30563.0,119.02,119.26,118.86,119.25,30563.0
2020-09-11 13:50:00,119.25,119.66,119.25,119.56,36330.0,119.25,119.66,119.25,119.56,36330.0
2020-09-11 14:00:00,119.57,120.12,119.57,120.1,74531.0,119.57,120.12,119.57,120.1,74531.0
2020-09-11 14:10:00,120.0,120.32,119.96,119.96,15715.0,120.0,120.32,119.96,119.96,15715.0
2020-09-11 14:20:00,119.98,120.55,119.95,120.5,73890.0,119.98,120.55,119.95,120.5,73890.0
2020-09-11 14:30:00,120.53,120.74,120.48,120.59,22834.0,120.53,120.74,120.48,120.59,22834.0
2020-09-11 14:40:00,120.53,120.7,120.33,120.34,41783.0,120.53,120.7,120.33,120.34,41783.0
2020-09-11 14:50:00,120.32,120.55,120.08,120.5,41542.0,120.32,120.55,120.08,120.5,41542.0
2020-09-11 15:00:00,120.5,120.55,120.2,120.27,42467.0,120.5,120.55,120.2,120.27,42467.0
2020-09-11 15:10:00,120.25,120.6,120.22,120.57,18086.0,120.25,120.6,120.22,120.57,18086.0
2020-09-11 15:20:00,120.55,120.73,120.48,120.61,15713.0,120.55,120.73,120.48,120.61,15713.0
2020-09-11 15:30:00,120.65,120.83,120.4,120.48,26681.0,120.65,120.83,120.4,120.48,26681.0
2020-09-11 15:40:00,120.47,120.63,120.24,120.44,65872.0,120.47,120.63,120.24,120.44,65872.0
2020-09-11 15:50:00,120.37,120.81,120.25,120.63,233177.0,120.37,120.81,120.25,120.63,233177.0
2020-09-14 09:30:00,121.35,122.3,120.87,122.2,71099.0,121.35,122.3,120.87,122.2,71099.0
2020-09-14 09:40:00,122.11,122.44,122.06,122.42,14397.0,122.11,122.44,122.06,122.42,14397.0
2020-09-14 09:50:00,122.33,122.53,122.14,122.34,17505.0,122.33,122.53,122.14,122.34,17505.0
2020-09-14 10:00:00,122.42,122.85,122.33,122.65,22524.0,122.42,122.85,122.33,122.65,22524.0
2020-09-14 10:10:00,122.58,122.86,122.54,122.66,29058.0,122.58,122.86,122.54,122.66,29058.0
2020-09-14 10:20:00,122.74,122.84,122.58,122.73,9833.0,122.74,122.84,122.58,122.73,9833.0
2020-09-14 10:30:00,122.71,122.79,122.54,122.54,10843.0,122.71,122.79,122.54,122.54,10843.0
2020-09-14 10:40:00,122.53,122.53,121.99,122.09,23884.0,122.53,122.53,121.99,122.09,23884.0
2020-09-14 10:50:00,122.13,122.63,122.07,122.57,8393.0,122.13,122.63,122.07,122.57,8393.0
2020-09-14 11:00:00,122.55,122.73,122.37,122.39,18571.0,122.55,122.73,122.37,122.39,18571.0
2020-09-14 11:10:00,122.42,122.64,122.28,122.61,8175.0,122.42,122.64,122.28,122.61,8175.0
2020-09-14 11:20:00,122.58,122.87,122.54,122.86,17885.0,122.58,122.87,122.54,122.86,17885.0
2020-09-14 11:30:00,122.87,122.89,122.65,122.7,13941.0,122.87,122.89,122.65,122.7,13941.0
2020-09-14 11:40:00,122.73,122.85,122.57,122.65,14347.0,122.73,122.85,122.57,122.65,14347.0
2020-09-14 11:50:00,122.66,122.74,122.39,122.4,7624.0,122.66,122.74,122.39,122.4,7624.0
2020-09-14 12:00:00,122.34,122.45,122.21,122.34,14036.0,122.34,122.45,122.21,122.34,14036.0
2020-09-14 12:10:00,122.39,122.42,121.95,121.95,6097.0,122.39,122.42,121.95,121.95,6097.0
2020-09-14 12:20:00,121.93,121.99,121.71,121.93,13781.0,121.93,121.99,121.71,121.93,13781.0
2020-09-14 12:30:00,121.95,122.06,121.88,121.93,6654.0,121.95,122.06,121.88,121.93,6654.0
2020-09-14 12:40:00,121.94,122.12,121.92,121.94,18819.0,121.94,122.12,121.92,121.94,18819.0
2020-09-14 12:50:00,121.94,122.04,121.8,121.87,9314.0,121.94,122.04,121.8,121.87,9314.0
2020-09-14 13:00:00,121.92,122.01,121.63,121.72,11129.0,121.92,122.01,121.63,121.72,11129.0
2020-09-14 13:10:00,121.7,121.7,121.35,121.35,13942.0,121.7,121.7,121.35,121.35,13942.0
2020-09-14 13:20:00,121.38,121.48,121.22,121.36,11512.0,121.38,121.48,121.22,121.36,11512.0
2020-09-14 13:30:00,121.41,121.41,120.99,121.18,13260.0,121.41,121.41,120.99,121.18,13260.0
2020-09-14 13:40:00,121.2,121.32,121.14,121.22,10180.0,121.2,121.32,121.14,121.22,10180.0
2020-09-14 13:50:00,121.24,121.45,121.24,121.34,5536.0,121.24,121.45,121.24,121.34,5536.0
2020-09-14 14:00:00,121.29,121.58,121.11,121.55,6285.0,121.29,121.58,121.11,121.55,6285.0
2020-09-14 14:10:00,121.54,121.74,121.51,121.68,6221.0,121.54,121.74,121.51,121.68,6221.0
2020-09-14 14:20:00,121.71,121.8,121.55,121.64,6164.0,121.71,121.8,121.55,121.64,6164.0
2020-09-14 14:30:00,121.66,121.69,121.4,121.51,7588.0,121.66,121.69,121.4,121.51,7588.0
2020-09-14 14:40:00,121.48,121.57,121.29,121.52,19427.0,121.48,121.57,121.29,121.52,19427.0
2020-09-14 14:50:00,121.51,121.72,121.32,121.7,8912.0,121.51,121.72,121.32,121.7,8912.0
2020-09-14 15:00:00,121.61,121.7,121.51,121.56,13249.0,121.61,121.7,121.51,121.56,13249.0
2020-09-14 15:10:00,121.56,121.78,121.37,121.76,13142.0,121.56,121.78,121.37,121.76,13142.0
2020-09-14 15:20:00,121.75,121.75,121.42,121.7,9858.0,121.75,121.75,121.42,121.7,9858.0
2020-09-14 15:30:00,121.79,122.14,121.79,122.12,28540.0,121.79,122.14,121.79,122.12,28540.0
2020-09-14 15:40:00,122.12,122.3,121.95,122.3,52243.0,122.12,122.3,121.95,122.3,52243.0
2020-09-14 15:50:00,122.27,122.33,121.8,121.81,82606.0,122.27,122.33,121.8,121.81,82606.0
2020-09-15 09:30:00,123.97,123.97,122.37,122.7,124843.0,123.97,123.97,122.37,122.7,124843.0
2020-09-15 09:40:00,122.71,123.49,122.58,123.08,58728.0,122.71,123.49,122.58,123.08,58728.0
2020-09-15 09:50:00,123.18,123.21,122.74,123.16,55562.0,123.18,123.21,122.74,123.16,55562.0
2020-09-15 10:00:00,123.11,123.34,122.97,123.27,36406.0,123.11,123.34,122.97,123.27,36406.0
2020-09-15 10:10:00,123.28,123.35,123.03,123.21,38632.0,123.28,123.35,123.03,123.21,38632.0
2020-09-15 10:20:00,123.23,123.48,123.17,123.39,30971.0,123.23,123.48,123.17,123.39,30971.0
2020-09-15 10:30:00,123.4,123.65,123.2,123.43,32351.0,123.4,123.65,123.2,123.43,32351.0
2020-09-15 10:40:00,123.4,123.4,122.95,122.95,24308.0,123.4,123.4,122.95,122.95,24308.0
2020-09-15 10:50:00,122.98,123.2,122.96,123.03,22929.0,122.98,123.2,122.96,123.03,22929.0
2020-09-15 11:00:00,123.01,123.42,122.99,123.38,23467.0,123.01,123.42,122.99,123.38,23467.0
2020-09-15 11:10:00,123.43,123.43,123.01,123.08,15841.0,123.43,123.43,123.01,123.08,15841.0
2020-09-15 11:20:00,123.06,123.18,122.98,123.14,18992.0,123.06,123.18,122.98,123.14,18992.0
2020-09-15 11:30:00,123.11,123.57,123.08,123.57,26141.0,123.11,123.57,123.08,123.57,26141.0
2020-09-15 11:40:00,123.63,123.63,123.39,123.43,18314.0,123.63,123.63,123.39,123.43,18314.0
2020-09-15 11:50:00,123.4,123.66,123.36,123.65,23378.0,123.4,123.66,123.36,123.65,23378.0
2020-09-15 12:00:00,123.65,123.69,123.52,123.59,18029.0,123.65,123.69,123.52,123.59,18029.0
2020-09-15 12:10:00,123.6,123.69,123.46,123.69,18047.0,123.6,123.69,123.46,123.69,18047.0
2020-09-15 12:20:00,123.71,123.98,123.7,123.87,20656.0,123.71,123.98,123.7,123.87,20656.0
2020-09-15 12:30:00,123.82,123.88,123.74,123.75,12229.0,123.82,123.88,123.74,123.75,12229.0
2020-09-15 12:40:00,123.76,123.88,123.74,123.74,20173.0,123.76,123.88,123.74,123.74,20173.0
2020-09-15 12:50:00,123.73,123.83,123.7,123.82,13282.0,123.73,123.83,123.7,123.82,13282.0
2020-09-15 13:00:00,123.83,123.89,123.74,123.77,17468.0,123.83,123.89,123.74,123.77,17468.0
2020-09-15 13:10:00,123.77,123.83,123.74,123.78,13129.0,123.77,123.83,123.74,123.78,13129.0
2020-09-15 13:20:00,123.77,123.89,123.75,123.88,16981.0,123.77,123.89,123.75,123.88,16981.0
2020-09-15 13:30:00,123.88,123.88,123.78,123.85,16996.0,123.88,123.88,123.78,123.85,16996.0
2020-09-15 13:40:00,123.82,123.85,123.78,123.84,12889.0,123.82,123.85,123.78,123.84,12889.0
2020-09-15 13:50:00,123.84,124.11,123.8,124.01,30111.0,123.84,124.11,123.8,124.01,30111.0
2020-09-15 14:00:00,124.05,124.1,123.82,123.87,27349.0,124.05,124.1,123.82,123.87,27349.0
2020-09-15 14:10:00,123.88,124.0,123.88,123.95,21735.0,123.88,124.0,123.88,123.95,21735.0
2020-09-15 14:20:00,123.95,124.43,123.95,124.35,55244.0,123.95,124.43,123.95,124.35,55244.0
2020-09-15 14:30:00,124.36,124.36,124.09,124.11,37461.0,124.36,124.36,124.09,124.11,37461.0
2020-09-15 14:40:00,124.13,124.19,124.04,124.18,22722.0,124.13,124.19,124.04,124.18,22722.0
2020-09-15 14:50:00,124.18,124.29,124.12,124.23,31055.0,124.18,124.29,124.12,124.23,31055.0
2020-09-15 15:00:00,124.26,124.32,124.06,124.06,30148.0,124.26,124.32,124.06,124.06,30148.0
2020-09-15 15:10:00,124.05,124.12,123.95,124.07,35812.0,124.05,124.12,123.95,124.07,35812.0
2020-09-15 15:20:00,124.09,124.13,123.99,124.04,35920.0,124.09,124.13,123.99,124.04,35920.0
2020-09-15 15:30:00,124.06,124.06,123.47,123.57,42382.0,124.06,124.06,123.47,123.57,42382.0
2020-09-15 15:40:00,123.55,123.96,123.46,123.92,88414.0,123.55,123.96,123.46,123.92,88414.0
2020-09-15 15:50:00,123.9,124.58,123.84,124.56,229668.0,123.9,124.58,123.84,124.56,229668.0
2020-09-16 09:30:00,125.17,126.2,124.47,126.0,151444.0,125.17,126.2,124.47,126.0,151444.0
2020-09-16 09:40:00,126.14,126.56,125.74,126.14,66928.0,126.14,126.56,125.74,126.14,66928.0
2020-09-16 09:50:00,126.15,126.7,125.9,126.62,50050.0,126.15,126.7,125.9,126.62,50050.0
2020-09-16 10:00:00,126.59,127.02,126.5,126.59,66440.0,126.59,127.02,126.5,126.59,66440.0
2020-09-16 10:10:00,126.6,126.67,126.26,126.44,38474.0,126.6,126.67,126.26,126.44,38474.0
2020-09-16 10:20:00,126.45,126.87,126.33,126.45,43763.0,126.45,126.87,126.33,126.45,43763.0
2020-09-16 10:30:00,126.43,126.71,126.41,126.54,24374.0,126.43,126.71,126.41,126.54,24374.0
2020-09-16 10:40:00,126.55,126.61,126.0,126.09,37116.0,126.55,126.61,126.0,126.09,37116.0
2020-09-16 10:50:00,126.11,126.19,126.0,126.06,27475.0,126.11,126.19,126.0,126.06,27475.0
2020-09-16 11:00:00,126.08,126.16,126.0,126.15,65293.0,126.08,126.16,126.0,126.15,65293.0
2020-09-16 11:10:00,126.15,126.65,126.1,126.54,34798.0,126.15,126.65,126.1,126.54,34798.0
2020-09-16 11:20:00,126.58,126.61,126.24,126.39,21554.0,126.58,126.61,126.24,126.39,21554.0
2020-09-16 11:30:00,126.37,126.45,126.31,126.32,15386.0,126.37,126.45,126.31,126.32,15386.0
2020-09-16 11:40:00,126.33,126.43,126.03,126.06,15898.0,126.33,126.43,126.03,126.06,15898.0
2020-09-16 11:50:00,126.06,126.13,125.98,126.0,23025.0,126.06,126.13,125.98,126.0,23025.0
2020-09-16 12:00:00,126.0,126.25,125.99,126.02,20090.0,126.0,126.25,125.99,126.02,20090.0
2020-09-16 12:10:00,126.04,126.12,125.9,126.12,28999.0,126.04,126.12,125.9,126.12,28999.0
2020-09-16 12:20:00,126.15,126.3,126.15,126.19,12138.0,126.15,126.3,126.15,126.19,12138.0
2020-09-16 12:30:00,126.15,126.26,125.95,126.26,24026.0,126.15,126.26,125.95,126.26,24026.0
2020-09-16 12:40:00,126.25,126.35,126.14,126.22,11980.0,126.25,126.35,126.14,126.22,11980.0
2020-09-16 12:50:00,126.23,126.69,126.23,126.64,28376.0,126.23,126.69,126.23,126.64,28376.0
2020-09-16 13:00:00,126.64,126.95,126.56,126.95,19964.0,126.64,126.95,126.56,126.95,19964.0
2020-09-16 13:10:00,126.98,127.17,126.76,127.07,57202.0,126.98,127.17,126.76,127.07,57202.0
2020-09-16 13:20:00,127.07,127.25,126.78,126.86,39619.0,127.07,127.25,126.78,126.86,39619.0
2020-09-16 13:30:00,126.85,126.9,126.56,126.6,27134.0,126.85,126.9,126.56,126.6,27134.0
2020-09-16 13:40:00,126.62,126.62,126.43,126.56,16989.0,126.62,126.62,126.43,126.56,16989.0
2020-09-16 13:50:00,126.57,126.83,126.4,126.57,38976.0,126.57,126.83,126.4,126.57,38976.0
2020-09-16 14:00:00,126.51,126.87,126.48,126.76,21246.0,126.51,126.87,126.48,126.76,21246.0
2020-09-16 14:10:00,126.75,127.16,126.7,126.96,32645.0,126.75,127.16,126.7,126.96,32645.0
2020-09-16 14:20:00,126.97,127.19,126.85,126.94,26014.0,126.97,127.19,126.85,126.94,26014.0
2020-09-16 14:30:00,126.97,127.17,126.97,127.14,25517.0,126.97,127.17,126.97,127.14,25517.0
2020-09-16 14:40:00,127.16,127.18,126.57,126.66,21116.0,127.16,127.18,126.57,126.66,21116.0
2020-09-16 14:50:00,126.68,126.7,126.46,126.56,26655.0,126.68,126.7,126.46,126.56,26655.0
2020-09-16 15:00:00,126.55,126.71,126.13,126.13,26408.0,126.55,126.71,126.13,126.13,26408.0
2020-09-16 15:10:00,126.17,126.22,125.78,126.16,34146.0,126.17,126.22,125.78,126.16,34146.0
2020-09-16 15:20:00,126.14,126.14,125.65,125.68,25701.0,126.14,126.14,125.65,125.68,25701.0
2020-09-16 15:30:00,125.67,125.74,125.33,125.41,40615.0,125.67,125.74,125.33,125.41,40615.0
2020-09-16 15:40:00,125.37,126.03,125.28,125.73,61491.0,125.37,126.03,125.28,125.73,61491.0
2020-09-16 15:50:00,125.73,126.36,125.72,126.04,180357.0,125.73,126.36,125.72,126.04,180357.0
2020-09-17 09:30:00,123.0,124.41,122.62,124.05,108379.0,123.0,124.41,122.62,124.05,108379.0
2020-09-17 09:40:00,124.02,124.32,123.56,124.01,36632.0,124.02,124.32,123.56,124.01,36632.0
2020-09-17 09:50:00,123.96,124.26,123.62,123.87,30355.0,123.96,124.26,123.62,123.87,30355.0
2020-09-17 10:00:00,123.86,124.16,123.62,123.9,47325.0,123.86,124.16,123.62,123.9,47325.0
2020-09-17 10:10:00,123.9,124.05,123.81,123.94,43903.0,123.9,124.05,123.81,123.94,43903.0
2020-09-17 10:20:00,123.97,124.26,123.79,123.8,57996.0,123.97,124.26,123.79,123.8,57996.0
2020-09-17 10:30:00,123.79,124.58,123.74,124.54,22558.0,123.79,124.58,123.74,124.54,22558.0
2020-09-17 10:40:00,124.51,124.69,124.39,124.56,24753.0,124.51,124.69,124.39,124.56,24753.0
2020-09-17 10:50:00,124.59,124.65,124.0,124.04,16737.0,124.59,124.65,124.0,124.04,16737.0
2020-09-17 11:00:00,124.06,124.37,124.03,124.16,15773.0,124.06,124.37,124.03,124.16,15773.0
2020-09-17 11:10:00,124.14,124.3,123.94,124.11,15000.0,124.14,124.3,123.94,124.11,15000.0
2020-09-17 11:20:00,124.07,124.27,123.87,124.27,26634.0,124.07,124.27,123.87,124.27,26634.0
2020-09-17 11:30:00,124.3,124.49,124.18,124.31,16014.0,124.3,124.49,124.18,124.31,16014.0
2020-09-17 11:40:00,124.29,124.39,123.91,123.95,22991.0,124.29,124.39,123.91,123.95,22991.0
2020-09-17 11:50:00,123.92,123.92,123.52,123.55,16614.0,123.92,123.92,123.52,123.55,16614.0
2020-09-17 12:00:00,123.5,124.07,123.5,123.86,22653.0,123.5,124.07,123.5,123.86,22653.0
2020-09-17 12:10:00,123.84,124.09,123.63,123.91,24205.0,123.84,124.09,123.63,123.91,24205.0
2020-09-17 12:20:00,123.94,124.05,123.74,123.87,14294.0,123.94,124.05,123.74,123.87,14294.0
2020-09-17 12:30:00,123.89,124.02,123.77,123.97,14141.0,123.89,124.02,123.77,123.97,14141.0
2020-09-17 12:40:00,123.84,124.02,123.48,123.53,17189.0,123.84,124.02,123.48,123.53,17189.0
2020-09-17 12:50:00,123.54,124.0,123.37,123.91,36565.0,123.54,124.0,123.37,123.91,36565.0
2020-09-17 13:00:00,123.95,124.11,123.82,123.85,19978.0,123.95,124.11,123.82,123.85,19978.0
2020-09-17 13:10:00,123.82,123.95,123.57,123.64,25578.0,123.82,123.95,123.57,123.64,25578.0
2020-09-17 13:20:00,123.66,124.08,123.59,124.08,47084.0,123.66,124.08,123.59,124.08,47084.0
2020-09-17 13:30:00,124.1,124.51,124.06,124.46,19342.0,124.1,124.51,124.06,124.46,19342.0
2020-09-17 13:40:00,124.47,124.65,124.41,124.62,19105.0,124.47,124.65,124.41,124.62,19105.0
2020-09-17 13:50:00,124.62,124.65,124.42,124.45,19170.0,124.62,124.65,124.42,124.45,19170.0
2020-09-17 14:00:00,124.47,124.63,124.47,124.48,14129.0,124.47,124.63,124.47,124.48,14129.0
2020-09-17 14:10:00,124.49,124.64,124.36,124.42,21108.0,124.49,124.64,124.36,124.42,21108.0
2020-09-17 14:20:00,124.39,124.53,124.11,124.11,18575.0,124.39,124.53,124.11,124.11,18575.0
2020-09-17 14:30:00,124.11,124.23,124.03,124.06,15847.0,124.11,124.23,124.03,124.06,15847.0
2020-09-17 14:40:00,124.04,124.56,124.03,124.51,17221.0,124.04,124.56,124.03,124.51,17221.0
2020-09-17 14:50:00,124.52,124.58,124.32,124.37,14283.0,124.52,124.58,124.32,124.37,14283.0
2020-09-17 15:00:00,124.43,124.46,124.12,124.43,19664.0,124.43,124.46,124.12,124.43,19664.0
2020-09-17 15:10:00,124.41,124.8,124.41,124.67,33213.0,124.41,124.8,124.41,124.67,33213.0
2020-09-17 15:20:00,124.66,124.71,124.09,124.11,35687.0,124.66,124.71,124.09,124.11,35687.0
2020-09-17 15:30:00,124.1,124.69,124.03,124.69,43996.0,124.1,124.69,124.03,124.69,43996.0
2020-09-17 15:40:00,124.73,124.76,124.43,124.58,52633.0,124.73,124.76,124.43,124.58,52633.0
2020-09-17 15:50:00,124.53,124.84,124.35,124.68,163309.0,124.53,124.84,124.35,124.68,163309.0
2020-09-18 09:30:00,124.59,124.72,123.1,123.11,317160.0,124.59,124.72,123.1,123.11,317160.0
2020-09-18 09:40:00,123.09,123.26,122.51,122.68,61811.0,123.09,123.26,122.51,122.68,61811.0
2020-09-18 09:50:00,122.63,123.15,122.62,123.05,36226.0,122.63,123.15,122.62,123.05,36226.0
2020-09-18 10:00:00,123.02,123.59,123.01,123.31,29334.0,123.02,123.59,123.01,123.31,29334.0
2020-09-18 10:10:00,123.29,123.57,123.17,123.42,29990.0,123.29,123.57,123.17,123.42,29990.0
2020-09-18 10:20:00,123.43,123.63,123.29,123.3,24115.0,123.43,123.63,123.29,123.3,24115.0
2020-09-18 10:30:00,123.34,123.34,122.7,122.82,27319.0,123.34,123.34,122.7,122.82,27319.0
2020-09-18 10:40:00,122.86,123.15,122.72,123.0,33638.0,122.86,123.15,122.72,123.0,33638.0
2020-09-18 10:50:00,122.98,123.08,122.69,123.02,22748.0,122.98,123.08,122.69,123.02,22748.0
2020-09-18 11:00:00,123.05,123.23,122.6,123.17,25648.0,123.05,123.23,122.6,123.17,25648.0
2020-09-18 11:10:00,123.13,123.13,122.85,122.91,26015.0,123.13,123.13,122.85,122.91,26015.0
2020-09-18 11:20:00,122.97,123.28,122.96,123.27,26612.0,122.97,123.28,122.96,123.27,26612.0
2020-09-18 11:30:00,123.18,123.38,123.0,123.12,41777.0,123.18,123.38,123.0,123.12,41777.0
2020-09-18 11:40:00,123.12,123.2,122.91,123.1,19343.0,123.12,123.2,122.91,123.1,19343.0
2020-09-18 11:50:00,123.13,123.44,123.12,123.42,21711.0,123.13,123.44,123.12,123.42,21711.0
2020-09-18 12:00:00,123.38,123.48,123.26,123.45,17475.0,123.38,123.48,123.26,123.45,17475.0
2020-09-18 12:10:00,123.41,123.45,123.15,123.18,20024.0,123.41,123.45,123.15,123.18,20024.0
2020-09-18 12:20:00,123.22,123.33,123.1,123.32,20236.0,123.22,123.33,123.1,123.32,20236.0
2020-09-18 12:30:00,123.3,123.35,122.88,122.95,23575.0,123.3,123.35,122.88,122.95,23575.0
2020-09-18 12:40:00,122.92,123.17,122.83,122.92,23455.0,122.92,123.17,122.83,122.92,23455.0
2020-09-18 12:50:00,122.88,123.08,122.78,123.0,24814.0,122.88,123.08,122.78,123.0,24814.0
2020-09-18 13:00:00,122.98,123.25,122.83,122.87,17480.0,122.98,123.25,122.83,122.87,17480.0
2020-09-18 13:10:00,122.89,123.34,122.85,123.06,17808.0,122.89,123.34,122.85,123.06,17808.0
2020-09-18 13:20:00,123.12,123.14,122.78,122.8,29974.0,123.12,123.14,122.78,122.8,29974.0
2020-09-18 13:30:00,122.8,123.13,122.71,123.1,27168.0,122.8,123.13,122.71,123.1,27168.0
2020-09-18 13:40:00,123.09,123.15,122.96,123.11,16683.0,123.09,123.15,122.96,123.11,16683.0
2020-09-18 13:50:00,123.1,123.47,123.07,123.42,18335.0,123.1,123.47,123.07,123.42,18335.0
2020-09-18 14:00:00,123.41,123.58,123.31,123.52,15011.0,123.41,123.58,123.31,123.52,15011.0
2020-09-18 14:10:00,123.53,123.65,123.43,123.47,23971.0,123.53,123.65,123.43,123.47,23971.0
2020-09-18 14:20:00,123.47,123.71,123.46,123.49,14218.0,123.47,123.71,123.46,123.49,14218.0
2020-09-18 14:30:00,123.5,123.61,123.47,123.47,14359.0,123.5,123.61,123.47,123.47,14359.0
2020-09-18 14:40:00,123.51,123.67,123.36,123.56,20160.0,123.51,123.67,123.36,123.56,20160.0
2020-09-18 14:50:00,123.54,123.74,123.45,123.73,17000.0,123.54,123.74,123.45,123.73,17000.0
2020-09-18 15:00:00,123.74,123.81,123.61,123.78,14085.0,123.74,123.81,123.61,123.78,14085.0
2020-09-18 15:10:00,123.78,123.78,123.48,123.53,18041.0,123.78,123.78,123.48,123.53,18041.0
2020-09-18 15:20:00,123.54,123.69,123.41,123.64,21577.0,123.54,123.69,123.41,123.64,21577.0
2020-09-18 15:30:00,123.63,123.82,123.63,123.78,38695.0,123.63,123.82,123.63,123.78,38695.0
2020-09-18 15:40:00,123.79,124.0,123.75,123.98,36300.0,123.79,124.0,123.75,123.98,36300.0
2020-09-18 15:50:00,123.96,125.1,123.68,124.67,607677.0,123.96,125.1,123.68,124.67,607677.0
2020-09-21 09:30:00,121.36,121.93,120.3,120.38,263939.0,121.36,121.93,120.3,120.38,263939.0
2020-09-21 09:40:00,120.34,121.98,120.24,121.87,82970.0,120.34,121.98,120.24,121.87,82970.0
2020-09-21 09:50:00,121.93,121.97,121.01,121.67,53510.0,121.93,121.97,121.01,121.67,53510.0
2020-09-21 10:00:00,121.63,122.66,121.54,122.57,58574.0,121.63,122.66,121.54,122.57,58574.0
2020-09-21 10:10:00,122.57,122.81,122.38,122.55,49850.0,122.57,122.81,122.38,122.55,49850.0
2020-09-21 10:20:00,122.54,122.72,122.4,122.61,44035.0,122.54,122.72,122.4,122.61,44035.0
2020-09-21 10:30:00,122.58,122.92,122.5,122.7,43816.0,122.58,122.92,122.5,122.7,43816.0
2020-09-21 10:40:00,122.68,123.06,122.5,123.04,57187.0,122.68,123.06,122.5,123.04,57187.0
2020-09-21 10:50:00,123.04,123.06,122.69,122.89,39871.0,123.04,123.06,122.69,122.89,39871.0
2020-09-21 11:00:00,122.83,123.36,122.81,123.07,30467.0,122.83,123.36,122.81,123.07,30467.0
2020-09-21 11:10:00,123.06,123.08,122.85,122.91,21828.0,123.06,123.08,122.85,122.91,21828.0
2020-09-21 11:20:00,122.9,123.34,122.74,123.2,63112.0,122.9,123.34,122.74,123.2,63112.0
2020-09-21 11:30:00,123.19,123.29,122.93,123.09,25449.0,123.19,123.29,122.93,123.09,25449.0
2020-09-21 11:40:00,123.06,123.3,123.01,123.16,18841.0,123.06,123.3,123.01,123.16,18841.0
2020-09-21 11:50:00,123.19,123.28,123.07,123.28,20230.0,123.19,123.28,123.07,123.28,20230.0
2020-09-21 12:00:00,123.25,123.57,123.25,123.55,21111.0,123.25,123.57,123.25,123.55,21111.0
2020-09-21 12:10:00,123.53,123.55,123.32,123.32,18822.0,123.53,123.55,123.32,123.32,18822.0
2020-09-21 12:20:00,123.35,123.71,123.22,123.63,15893.0,123.35,123.71,123.22,123.63,15893.0
2020-09-21 12:30:00,123.63,123.83,123.61,123.77,14872.0,123.63,123.83,123.61,123.77,14872.0
2020-09-21 12:40:00,123.78,123.9,123.62,123.9,21435.0,123.78,123.9,123.62,123.9,21435.0
2020-09-21 12:50:00,123.87,124.17,123.79,124.16,46074.0,123.87,124.17,123.79,124.16,46074.0
2020-09-21 13:00:00,124.18,124.31,123.95,124.06,46566.0,124.18,124.31,123.95,124.06,46566.0
2020-09-21 13:10:00,124.07,124.22,123.94,124.13,20025.0,124.07,124.22,123.94,124.13,20025.0
2020-09-21 13:20:00,124.06,124.29,124.06,124.22,18140.0,124.06,124.29,124.06,124.22,18140.0
2020-09-21 13:30:00,124.23,124.36,124.17,124.23,18110.0,124.23,124.36,124.17,124.23,18110.0
2020-09-21 13:40:00,124.22,124.32,123.98,124.08,23741.0,124.22,124.32,123.98,124.08,23741.0
2020-09-21 13:50:00,124.12,124.21,123.96,124.08,16306.0,124.12,124.21,123.96,124.08,16306.0
2020-09-21 14:00:00,124.06,124.19,123.95,123.98,19851.0,124.06,124.19,123.95,123.98,19851.0
2020-09-21 14:10:00,123.96,124.14,123.84,124.01,26139.0,123.96,124.14,123.84,124.01,26139.0
2020-09-21 14:20:00,124.04,124.21,124.0,124.04,22475.0,124.04,124.21,124.0,124.04,22475.0
2020-09-21 14:30:00,123.99,124.0,123.64,123.83,32213.0,123.99,124.0,123.64,123.83,32213.0
2020-09-21 14:40:00,123.8,123.9,123.63,123.88,23232.0,123.8,123.9,123.63,123.88,23232.0
2020-09-21 14:50:00,123.86,124.42,123.86,124.39,23628.0,123.86,124.42,123.86,124.39,23628.0
2020-09-21 15:00:00,124.36,124.6,124.3,124.51,27266.0,124.36,124.6,124.3,124.51,27266.0
2020-09-21 15:10:00,124.49,124.65,124.38,124.58,37479.0,124.49,124.65,124.38,124.58,37479.0
2020-09-21 15:20:00,124.52,124.66,124.35,124.48,44754.0,124.52,124.66,124.35,124.48,44754.0
2020-09-21 15:30:00,124.52,124.6,124.22,124.38,45036.0,124.52,124.6,124.22,124.38,45036.0
2020-09-21 15:40:00,124.4,124.59,124.3,124.41,70945.0,124.4,124.59,124.3,124.41,70945.0
2020-09-21 15:50:00,124.38,124.64,124.3,124.55,245043.0,124.38,124.64,124.3,124.55,245043.0
2020-09-22 09:30:00,125.24,125.72,123.76,123.98,123242.0,125.24,125.72,123.76,123.98,123242.0
2020-09-22 09:40:00,124.0,124.05,123.54,123.83,41881.0,124.0,124.05,123.54,123.83,41881.0
2020-09-22 09:50:00,123.82,123.97,123.26,123.91,38196.0,123.82,123.97,123.26,123.91,38196.0
2020-09-22 10:00:00,123.92,124.09,123.01,123.16,35038.0,123.92,124.09,123.01,123.16,35038.0
2020-09-22 10:10:00,123.15,123.59,123.11,123.19,27911.0,123.15,123.59,123.11,123.19,27911.0
2020-09-22 10:20:00,123.22,123.28,122.94,123.26,53829.0,123.22,123.28,122.94,123.26,53829.0
2020-09-22 10:30:00,123.25,123.5,123.12,123.39,23551.0,123.25,123.5,123.12,123.39,23551.0
2020-09-22 10:40:00,123.41,123.6,123.34,123.43,47333.0,123.41,123.6,123.34,123.43,47333.0
2020-09-22 10:50:00,123.42,123.6,123.12,123.16,31015.0,123.42,123.6,123.12,123.16,31015.0
2020-09-22 11:00:00,123.21,123.23,122.72,122.89,57586.0,123.21,123.23,122.72,122.89,57586.0
2020-09-22 11:10:00,122.93,123.18,122.93,123.08,27958.0,122.93,123.18,122.93,123.08,27958.0
2020-09-22 11:20:00,123.09,123.26,122.87,123.21,22074.0,123.09,123.26,122.87,123.21,22074.0
2020-09-22 11:30:00,123.19,123.27,123.0,123.17,19615.0,123.19,123.27,123.0,123.17,19615.0
2020-09-22 11:40:00,123.21,123.3,123.09,123.21,19800.0,123.21,123.3,123.09,123.21,19800.0
2020-09-22 11:50:00,123.27,123.39,123.17,123.31,30506.0,123.27,123.39,123.17,123.31,30506.0
2020-09-22 12:00:00,123.3,123.34,123.05,123.11,21174.0,123.3,123.34,123.05,123.11,21174.0
2020-09-22 12:10:00,123.09,123.35,123.08,123.22,23536.0,123.09,123.35,123.08,123.22,23536.0
2020-09-22 12:20:00,123.2,123.25,123.03,123.23,13282.0,123.2,123.25,123.03,123.23,13282.0
2020-09-22 12:30:00,123.24,123.31,123.15,123.29,12794.0,123.24,123.31,123.15,123.29,12794.0
2020-09-22 12:40:00,123.21,123.24,122.97,123.04,12079.0,123.21,123.24,122.97,123.04,12079.0
2020-09-22 12:50:00,123.0,123.1,122.93,123.02,20043.0,123.0,123.1,122.93,123.02,20043.0
2020-09-22 13:00:00,123.02,123.07,122.87,123.04,15427.0,123.02,123.07,122.87,123.04,15427.0
2020-09-22 13:10:00,123.06,123.1,122.93,123.07,16976.0,123.06,123.1,122.93,123.07,16976.0
2020-09-22 13:20:00,123.06,123.15,123.01,123.13,11680.0,123.06,123.15,123.01,123.13,11680.0
2020-09-22 13:30:00,123.11,123.13,123.01,123.09,12047.0,123.11,123.13,123.01,123.09,12047.0
2020-09-22 13:40:00,123.08,123.17,123.0,123.15,12779.0,123.08,123.17,123.0,123.15,12779.0
2020-09-22 13:50:00,123.14,123.31,123.12,123.19,18508.0,123.14,123.31,123.12,123.19,18508.0
2020-09-22 14:00:00,123.19,123.54,123.18,123.51,13745.0,123.19,123.54,123.18,123.51,13745.0
2020-09-22 14:10:00,123.5,123.74,123.45,123.7,13679.0,123.5,123.74,123.45,123.7,13679.0
2020-09-22 14:20:00,123.7,123.7,123.52,123.65,11578.0,123.7,123.7,123.52,123.65,11578.0
2020-09-22 14:30:00,123.65,123.68,123.33,123.4,20389.0,123.65,123.68,123.33,123.4,20389.0
2020-09-22 14:40:00,123.35,123.51,123.34,123.48,12419.0,123.35,123.51,123.34,123.48,12419.0
2020-09-22 14:50:00,123.48,123.62,123.4,123.52,16429.0,123.48,123.62,123.4,123.52,16429.0
2020-09-22 15:00:00,123.52,123.85,123.41,123.85,15638.0,123.52,123.85,123.41,123.85,15638.0
2020-09-22 15:10:00,123.82,123.95,123.69,123.93,16302.0,123.82,123.95,123.69,123.93,16302.0
2020-09-22 15:20:00,123.93,124.12,123.88,124.08,28774.0,123.93,124.12,123.88,124.08,28774.0
2020-09-22 15:30:00,124.09,124.25,123.97,124.22,34422.0,124.09,124.25,123.97,124.22,34422.0
2020-09-22 15:40:00,124.21,124.45,124.2,124.33,40849.0,124.21,124.45,124.2,124.33,40849.0
2020-09-22 15:50:00,124.34,124.52,124.03,124.03,155936.0,124.34,124.52,124.03,124.03,155936.0
2020-09-23 09:30:00,123.42,125.25,123.42,124.97,149590.0,123.42,125.25,123.42,124.97,149590.0
2020-09-23 09:40:00,124.96,125.8,124.9,125.67,45322.0,124.96,125.8,124.9,125.67,45322.0
2020-09-23 09:50:00,125.65,126.39,125.62,125.76,114505.0,125.65,126.39,125.62,125.76,114505.0
2020-09-23 10:00:00,125.77,125.77,124.6,124.61,21004.0,125.77,125.77,124.6,124.61,21004.0
2020-09-23 10:10:00,124.59,124.83,124.39,124.72,39838.0,124.59,124.83,124.39,124.72,39838.0
2020-09-23 10:20:00,124.73,125.0,124.44,124.51,22924.0,124.73,125.0,124.44,124.51,22924.0
2020-09-23 10:30:00,124.48,124.6,123.91,124.09,26979.0,124.48,124.6,123.91,124.09,26979.0
2020-09-23 10:40:00,124.08,124.36,123.84,123.9,18139.0,124.08,124.36,123.84,123.9,18139.0
2020-09-23 10:50:00,123.94,124.11,123.88,123.93,30839.0,123.94,124.11,123.88,123.93,30839.0
2020-09-23 11:00:00,123.97,124.12,123.9,124.02,21839.0,123.97,124.12,123.9,124.02,21839.0
2020-09-23 11:10:00,124.0,124.13,123.84,123.96,13224.0,124.0,124.13,123.84,123.96,13224.0
2020-09-23 11:20:00,123.93,123.98,123.66,123.76,16835.0,123.93,123.98,123.66,123.76,16835.0
2020-09-23 11:30:00,123.76,123.8,123.58,123.73,11521.0,123.76,123.8,123.58,123.73,11521.0
2020-09-23 11:40:00,123.75,123.75,122.96,123.14,21715.0,123.75,123.75,122.96,123.14,21715.0
2020-09-23 11:50:00,123.0,123.12,122.94,123.06,37335.0,123.0,123.12,122.94,123.06,37335.0
2020-09-23 12:00:00,123.04,123.16,122.99,123.13,28824.0,123.04,123.16,122.99,123.13,28824.0
2020-09-23 12:10:00,123.11,123.24,123.02,123.05,12384.0,123.11,123.24,123.02,123.05,12384.0
2020-09-23 12:20:00,123.06,123.41,122.99,123.35,16065.0,123.06,123.41,122.99,123.35,16065.0
2020-09-23 12:30:00,123.37,123.4,123.0,123.22,54579.0,123.37,123.4,123.0,123.22,54579.0
2020-09-23 12:40:00,123.19,123.43,123.03,123.19,34851.0,123.19,123.43,123.03,123.19,34851.0
2020-09-23 12:50:00,123.17,123.19,122.99,123.14,11465.0,123.17,123.19,122.99,123.14,11465.0
2020-09-23 13:00:00,123.12,123.3,123.04,123.3,6313.0,123.12,123.3,123.04,123.3,6313.0
2020-09-23 13:10:00,123.29,123.38,123.23,123.38,6508.0,123.29,123.38,123.23,123.38,6508.0
2020-09-23 13:20:00,123.4,123.42,123.15,123.17,5077.0,123.4,123.42,123.15,123.17,5077.0
2020-09-23 13:30:00,123.17,123.25,123.09,123.1,15823.0,123.17,123.25,123.09,123.1,15823.0
2020-09-23 13:40:00,123.08,123.23,122.95,123.14,23034.0,123.08,123.23,122.95,123.14,23034.0
2020-09-23 13:50:00,123.15,123.19,122.99,123.14,10705.0,123.15,123.19,122.99,123.14,10705.0
2020-09-23 14:00:00,123.17,123.18,123.01,123.05,13177.0,123.17,123.18,123.01,123.05,13177.0
2020-09-23 14:10:00,123.03,123.16,122.99,123.07,28083.0,123.03,123.16,122.99,123.07,28083.0
2020-09-23 14:20:00,123.07,123.35,123.07,123.21,22599.0,123.07,123.35,123.07,123.21,22599.0
2020-09-23 14:30:00,123.25,123.41,123.08,123.27,20036.0,123.25,123.41,123.08,123.27,20036.0
2020-09-23 14:40:00,123.22,123.22,123.0,123.07,24026.0,123.22,123.22,123.0,123.07,24026.0
2020-09-23 14:50:00,123.05,123.22,122.97,123.12,58399.0,123.05,123.22,122.97,123.12,58399.0
2020-09-23 15:00:00,123.12,123.26,122.91,123.2,59480.0,123.12,123.26,122.91,123.2,59480.0
2020-09-23 15:10:00,123.2,123.57,123.17,123.53,45571.0,123.2,123.57,123.17,123.53,45571.0
2020-09-23 15:20:00,123.5,123.6,123.21,123.57,27175.0,123.5,123.6,123.21,123.57,27175.0
2020-09-23 15:30:00,123.6,123.69,123.35,123.48,36883.0,123.6,123.69,123.35,123.48,36883.0
2020-09-23 15:40:00,123.53,123.69,123.1,123.18,63045.0,123.53,123.69,123.1,123.18,63045.0
2020-09-23 15:50:00,123.16,123.19,122.61,122.92,410397.0,123.16,123.19,122.61,122.92,410397.0
2020-09-24 09:30:00,121.28,122.44,121.13,121.98,204174.0,121.28,122.44,121.13,121.98,204174.0
2020-09-24 09:40:00,121.98,122.01,121.32,121.64,71675.0,121.98,122.01,121.32,121.64,71675.0
2020-09-24 09:50:00,121.73,121.97,120.85,120.88,56612.0,121.73,121.97,120.85,120.88,56612.0
2020-09-24 10:00:00,120.88,122.19,120.79,122.14,57755.0,120.88,122.19,120.79,122.14,57755.0
2020-09-24 10:10:00,122.02,122.2,121.73,122.08,42558.0,122.02,122.2,121.73,122.08,42558.0
2020-09-24 10:20:00,122.12,122.85,121.91,122.84,38563.0,122.12,122.85,121.91,122.84,38563.0
2020-09-24 10:30:00,122.83,122.92,122.41,122.74,50201.0,122.83,122.92,122.41,122.74,50201.0
2020-09-24 10:40:00,122.78,123.53,122.73,123.27,53896.0,122.78,123.53,122.73,123.27,53896.0
2020-09-24 10:50:00,123.24,123.37,122.95,123.33,27583.0,123.24,123.37,122.95,123.33,27583.0
2020-09-24 11:00:00,123.35,123.35,122.92,123.09,35442.0,123.35,123.35,122.92,123.09,35442.0
2020-09-24 11:10:00,123.11,123.5,123.06,123.25,33722.0,123.11,123.5,123.06,123.25,33722.0
2020-09-24 11:20:00,123.26,123.47,123.18,123.18,26465.0,123.26,123.47,123.18,123.18,26465.0
2020-09-24 11:30:00,123.22,123.37,123.16,123.31,29573.0,123.22,123.37,123.16,123.31,29573.0
2020-09-24 11:40:00,123.41,123.45,123.04,123.22,32829.0,123.41,123.45,123.04,123.22,32829.0
2020-09-24 11:50:00,123.23,123.37,123.0,123.08,18273.0,123.23,123.37,123.0,123.08,18273.0
2020-09-24 12:00:00,123.08,123.38,123.03,123.14,13889.0,123.08,123.38,123.03,123.14,13889.0
2020-09-24 12:10:00,123.17,123.23,122.95,123.09,19518.0,123.17,123.23,122.95,123.09,19518.0
2020-09-24 12:20:00,123.11,123.27,123.05,123.13,12930.0,123.11,123.27,123.05,123.13,12930.0
2020-09-24 12:30:00,123.1,123.17,122.98,123.05,22865.0,123.1,123.17,122.98,123.05,22865.0
2020-09-24 12:40:00,123.08,123.35,123.03,123.34,17354.0,123.08,123.35,123.03,123.34,17354.0
2020-09-24 12:50:00,123.39,123.39,123.08,123.37,16352.0,123.39,123.39,123.08,123.37,16352.0
2020-09-24 13:00:00,123.33,123.56,123.23,123.56,18724.0,123.33,123.56,123.23,123.56,18724.0
2020-09-24 13:10:00,123.56,123.84,123.54,123.67,13385.0,123.56,123.84,123.54,123.67,13385.0
2020-09-24 13:20:00,123.68,123.78,123.52,123.6,17373.0,123.68,123.78,123.52,123.6,17373.0
2020-09-24 13:30:00,123.57,123.77,123.48,123.77,15958.0,123.57,123.77,123.48,123.77,15958.0
2020-09-24 13:40:00,123.8,123.88,123.63,123.63,8717.0,123.8,123.88,123.63,123.63,8717.0
2020-09-24 13:50:00,123.6,123.66,123.41,123.43,9595.0,123.6,123.66,123.41,123.43,9595.0
2020-09-24 14:00:00,123.45,123.52,123.29,123.45,9656.0,123.45,123.52,123.29,123.45,9656.0
2020-09-24 14:10:00,123.46,123.61,123.12,123.12,14701.0,123.46,123.61,123.12,123.12,14701.0
2020-09-24 14:20:00,123.14,123.27,123.05,123.16,23960.0,123.14,123.27,123.05,123.16,23960.0
2020-09-24 14:30:00,123.13,123.47,123.13,123.47,15713.0,123.13,123.47,123.13,123.47,15713.0
2020-09-24 14:40:00,123.53,123.63,123.14,123.18,16064.0,123.53,123.63,123.14,123.18,16064.0
2020-09-24 14:50:00,123.16,123.22,122.96,122.98,23159.0,123.16,123.22,122.96,122.98,23159.0
2020-09-24 15:00:00,122.99,123.11,122.98,123.1,52067.0,122.99,123.11,122.98,123.1,52067.0
2020-09-24 15:10:00,123.06,123.33,123.0,123.08,41559.0,123.06,123.33,123.0,123.08,41559.0
2020-09-24 15:20:00,123.09,123.12,122.89,123.08,133118.0,123.09,123.12,122.89,123.08,133118.0
2020-09-24 15:30:00,123.06,123.5,122.99,123.5,107277.0,123.06,123.5,122.99,123.5,107277.0
2020-09-24 15:40:00,123.5,123.62,123.25,123.27,49577.0,123.5,123.62,123.25,123.27,49577.0
2020-09-24 15:50:00,123.27,123.8,123.19,123.76,273156.0,123.27,123.8,123.19,123.76,273156.0
2020-09-25 09:30:00,122.24,122.8,121.75,122.11,255017.0,122.24,122.8,121.75,122.11,255017.0
2020-09-25 09:40:00,122.05,122.15,121.0,121.05,116321.0,122.05,122.15,121.0,121.05,116321.0
2020-09-25 09:50:00,121.05,121.77,121.01,121.58,77115.0,121.05,121.77,121.01,121.58,77115.0
2020-09-25 10:00:00,121.54,121.68,121.27,121.3,59108.0,121.54,121.68,121.27,121.3,59108.0
2020-09-25 10:10:00,121.31,121.94,121.21,121.93,55485.0,121.31,121.94,121.21,121.93,55485.0
2020-09-25 10:20:00,121.92,122.15,121.76,121.82,40313.0,121.92,122.15,121.76,121.82,40313.0
2020-09-25 10:30:00,121.81,121.98,121.62,121.98,43587.0,121.81,121.98,121.62,121.98,43587.0
2020-09-25 10:40:00,122.06,122.45,121.89,122.28,36447.0,122.06,122.45,121.89,122.28,36447.0
2020-09-25 10:50:00,122.31,122.42,122.2,122.27,37373.0,122.31,122.42,122.2,122.27,37373.0
2020-09-25 11:00:00,122.27,122.35,121.95,122.01,60021.0,122.27,122.35,121.95,122.01,60021.0
2020-09-25 11:10:00,121.92,122.46,121.85,122.44,41551.0,121.92,122.46,121.85,122.44,41551.0
2020-09-25 11:20:00,122.42,122.8,122.34,122.64,59311.0,122.42,122.8,122.34,122.64,59311.0
2020-09-25 11:30:00,122.63,122.75,122.41,122.48,29491.0,122.63,122.75,122.41,122.48,29491.0
2020-09-25 11:40:00,122.5,123.07,122.48,123.07,82541.0,122.5,123.07,122.48,123.07,82541.0
2020-09-25 11:50:00,123.12,123.13,122.76,122.8,24156.0,123.12,123.13,122.76,122.8,24156.0
2020-09-25 12:00:00,122.83,123.01,122.82,122.96,18338.0,122.83,123.01,122.82,122.96,18338.0
2020-09-25 12:10:00,122.95,123.12,122.87,122.97,21285.0,122.95,123.12,122.87,122.97,21285.0
2020-09-25 12:20:00,122.97,123.19,122.9,123.05,22003.0,122.97,123.19,122.9,123.05,22003.0
2020-09-25 12:30:00,123.06,123.12,122.88,123.11,20490.0,123.06,123.12,122.88,123.11,20490.0
2020-09-25 12:40:00,123.15,123.43,123.08,123.25,29846.0,123.15,123.43,123.08,123.25,29846.0
2020-09-25 12:50:00,123.26,123.38,123.21,123.35,20515.0,123.26,123.38,123.21,123.35,20515.0
2020-09-25 13:00:00,123.26,123.34,122.98,123.08,26070.0,123.26,123.34,122.98,123.08,26070.0
2020-09-25 13:10:00,123.05,123.21,122.95,122.96,34121.0,123.05,123.21,122.95,122.96,34121.0
2020-09-25 13:20:00,123.03,123.17,122.95,123.02,33217.0,123.03,123.17,122.95,123.02,33217.0
2020-09-25 13:30:00,123.03,123.24,122.99,123.08,40474.0,123.03,123.24,122.99,123.08,40474.0
2020-09-25 13:40:00,123.07,123.23,123.07,123.17,24457.0,123.07,123.23,123.07,123.17,24457.0
2020-09-25 13:50:00,123.17,123.25,123.0,123.04,27062.0,123.17,123.25,123.0,123.04,27062.0
2020-09-25 14:00:00,123.04,123.27,123.02,123.19,27419.0,123.04,123.27,123.02,123.19,27419.0
2020-09-25 14:10:00,123.19,123.22,123.02,123.18,26172.0,123.19,123.22,123.02,123.18,26172.0
2020-09-25 14:20:00,123.18,123.24,123.1,123.18,25291.0,123.18,123.24,123.1,123.18,25291.0
2020-09-25 14:30:00,123.17,123.36,123.16,123.35,29480.0,123.17,123.36,123.16,123.35,29480.0
2020-09-25 14:40:00,123.36,123.36,123.14,123.25,24005.0,123.36,123.36,123.14,123.25,24005.0
2020-09-25 14:50:00,123.26,123.6,123.26,123.52,45000.0,123.26,123.6,123.26,123.52,45000.0
2020-09-25 15:00:00,123.5,123.76,123.45,123.76,31598.0,123.5,123.76,123.45,123.76,31598.0
2020-09-25 15:10:00,123.73,123.88,123.65,123.84,37947.0,123.73,123.88,123.65,123.84,37947.0
2020-09-25 15:20:00,123.83,123.89,123.53,123.58,45804.0,123.83,123.89,123.53,123.58,45804.0
2020-09-25 15:30:00,123.57,123.59,123.26,123.44,88280.0,123.57,123.59,123.26,123.44,88280.0
2020-09-25 15:40:00,123.43,123.81,123.36,123.72,113877.0,123.43,123.81,123.36,123.72,113877.0
2020-09-25 15:50:00,123.73,123.95,123.63,123.79,407897.0,123.73,123.95,123.63,123.79,407897.0
2020-09-28 09:30:00,124.49,125.82,124.23,124.36,178073.0,124.49,125.82,124.23,124.36,178073.0
2020-09-28 09:40:00,124.39,125.88,124.38,124.97,64274.0,124.39,125.88,124.38,124.97,64274.0
2020-09-28 09:50:00,125.01,125.44,124.91,125.2,31092.0,125.01,125.44,124.91,125.2,31092.0
2020-09-28 10:00:00,125.22,125.39,124.65,124.69,17267.0,125.22,125.39,124.65,124.69,17267.0
2020-09-28 10:10:00,124.69,124.9,124.41,124.8,21752.0,124.69,124.9,124.41,124.8,21752.0
2020-09-28 10:20:00,124.73,125.18,124.73,124.98,19898.0,124.73,125.18,124.73,124.98,19898.0
2020-09-28 10:30:00,124.88,125.13,124.34,124.57,17095.0,124.88,125.13,124.34,124.57,17095.0
2020-09-28 10:40:00,124.56,124.63,124.36,124.61,23511.0,124.56,124.63,124.36,124.61,23511.0
2020-09-28 10:50:00,124.55,124.61,124.4,124.5,25415.0,124.55,124.61,124.4,124.5,25415.0
2020-09-28 11:00:00,124.55,124.59,124.4,124.52,41758.0,124.55,124.59,124.4,124.52,41758.0
2020-09-28 11:10:00,124.56,124.69,124.46,124.63,10160.0,124.56,124.69,124.46,124.63,10160.0
2020-09-28 11:20:00,124.6,125.0,124.47,124.99,18713.0,124.6,125.0,124.47,124.99,18713.0
2020-09-28 11:30:00,124.93,124.95,124.72,124.89,12937.0,124.93,124.95,124.72,124.89,12937.0
2020-09-28 11:40:00,124.85,124.85,124.42,124.53,21134.0,124.85,124.85,124.42,124.53,21134.0
2020-09-28 11:50:00,124.54,124.59,124.43,124.56,20700.0,124.54,124.59,124.43,124.56,20700.0
2020-09-28 12:00:00,124.58,124.62,124.48,124.58,15430.0,124.58,124.62,124.48,124.58,15430.0
2020-09-28 12:10:00,124.59,124.73,124.53,124.58,6688.0,124.59,124.73,124.53,124.58,6688.0
2020-09-28 12:20:00,124.65,124.65,124.51,124.62,9776.0,124.65,124.65,124.51,124.62,9776.0
2020-09-28 12:30:00,124.67,124.71,124.51,124.58,30888.0,124.67,124.71,124.51,124.58,30888.0
2020-09-28 12:40:00,124.59,124.79,124.46,124.65,15354.0,124.59,124.79,124.46,124.65,15354.0
2020-09-28 12:50:00,124.66,124.73,124.52,124.56,29599.0,124.66,124.73,124.52,124.56,29599.0
2020-09-28 13:00:00,124.62,124.88,124.53,124.81,15013.0,124.62,124.88,124.53,124.81,15013.0
2020-09-28 13:10:00,124.79,124.82,124.6,124.7,19789.0,124.79,124.82,124.6,124.7,19789.0
2020-09-28 13:20:00,124.7,124.95,124.69,124.89,14248.0,124.7,124.95,124.69,124.89,14248.0
2020-09-28 13:30:00,124.89,124.98,124.79,124.98,13102.0,124.89,124.98,124.79,124.98,13102.0
2020-09-28 13:40:00,124.98,125.11,124.9,125.02,16779.0,124.98,125.11,124.9,125.02,16779.0
2020-09-28 13:50:00,125.02,125.15,125.02,125.14,12733.0,125.02,125.15,125.02,125.14,12733.0
2020-09-28 14:00:00,125.18,125.22,124.98,125.16,30794.0,125.18,125.22,124.98,125.16,30794.0
2020-09-28 14:10:00,125.17,125.27,124.94,124.97,19009.0,125.17,125.27,124.94,124.97,19009.0
2020-09-28 14:20:00,124.91,124.96,124.69,124.96,11454.0,124.91,124.96,124.69,124.96,11454.0
2020-09-28 14:30:00,124.96,125.21,124.96,125.17,12230.0,124.96,125.21,124.96,125.17,12230.0
2020-09-28 14:40:00,125.18,125.3,125.15,125.2,9017.0,125.18,125.3,125.15,125.2,9017.0
2020-09-28 14:50:00,125.21,125.48,125.21,125.42,15994.0,125.21,125.48,125.21,125.42,15994.0
2020-09-28 15:00:00,125.41,125.44,125.29,125.36,19505.0,125.41,125.44,125.29,125.36,19505.0
2020-09-28 15:10:00,125.37,125.54,125.27,125.47,27157.0,125.37,125.54,125.27,125.47,27157.0
2020-09-28 15:20:00,125.48,125.76,125.47,125.69,40035.0,125.48,125.76,125.47,125.69,40035.0
2020-09-28 15:30:00,125.7,125.74,125.28,125.54,58438.0,125.7,125.74,125.28,125.54,58438.0
2020-09-28 15:40:00,125.53,125.86,125.51,125.72,50488.0,125.53,125.86,125.51,125.72,50488.0
2020-09-28 15:50:00,125.71,126.12,125.54,126.08,196199.0,125.71,126.12,125.54,126.08,196199.0
2020-09-29 09:30:00,125.04,125.44,124.68,125.44,107146.0,125.04,125.44,124.68,125.44,107146.0
2020-09-29 09:40:00,125.56,125.8,124.62,124.72,47681.0,125.56,125.8,124.62,124.72,47681.0
2020-09-29 09:50:00,124.69,124.69,123.9,124.06,73983.0,124.69,124.69,123.9,124.06,73983.0
2020-09-29 10:00:00,124.07,124.27,123.67,123.74,35585.0,124.07,124.27,123.67,123.74,35585.0
2020-09-29 10:10:00,123.85,123.9,123.35,123.61,48576.0,123.85,123.9,123.35,123.61,48576.0
2020-09-29 10:20:00,123.62,123.66,123.16,123.58,85734.0,123.62,123.66,123.16,123.58,85734.0
2020-09-29 10:30:00,123.6,123.66,123.23,123.41,45299.0,123.6,123.66,123.23,123.41,45299.0
2020-09-29 10:40:00,123.43,123.6,123.27,123.6,50693.0,123.43,123.6,123.27,123.6,50693.0
2020-09-29 10:50:00,123.6,123.67,123.39,123.6,30466.0,123.6,123.67,123.39,123.6,30466.0
2020-09-29 11:00:00,123.6,123.98,123.52,123.83,17547.0,123.6,123.98,123.52,123.83,17547.0
2020-09-29 11:10:00,123.86,124.03,123.8,123.85,32180.0,123.86,124.03,123.8,123.85,32180.0
2020-09-29 11:20:00,123.87,123.96,123.81,123.88,12186.0,123.87,123.96,123.81,123.88,12186.0
2020-09-29 11:30:00,123.88,123.88,123.75,123.84,16574.0,123.88,123.88,123.75,123.84,16574.0
2020-09-29 11:40:00,123.84,123.85,123.45,123.54,27233.0,123.84,123.85,123.45,123.54,27233.0
2020-09-29 11:50:00,123.54,123.63,123.42,123.5,15426.0,123.54,123.63,123.42,123.5,15426.0
2020-09-29 12:00:00,123.5,123.52,123.18,123.47,14938.0,123.5,123.52,123.18,123.47,14938.0
2020-09-29 12:10:00,123.36,123.42,123.09,123.35,18360.0,123.36,123.42,123.09,123.35,18360.0
2020-09-29 12:20:00,123.35,123.44,123.32,123.33,8391.0,123.35,123.44,123.32,123.33,8391.0
2020-09-29 12:30:00,123.32,123.54,123.25,123.51,14949.0,123.32,123.54,123.25,123.51,14949.0
2020-09-29 12:40:00,123.5,123.5,123.32,123.37,14776.0,123.5,123.5,123.32,123.37,14776.0
2020-09-29 12:50:00,123.35,123.49,123.3,123.47,13059.0,123.35,123.49,123.3,123.47,13059.0
2020-09-29 13:00:00,123.49,123.57,123.17,123.24,31225.0,123.49,123.57,123.17,123.24,31225.0
2020-09-29 13:10:00,123.24,123.39,123.03,123.07,26699.0,123.24,123.39,123.03,123.07,26699.0
2020-09-29 13:20:00,123.08,123.31,122.95,123.31,38147.0,123.08,123.31,122.95,123.31,38147.0
2020-09-29 13:30:00,123.29,123.36,123.28,123.34,7244.0,123.29,123.36,123.28,123.34,7244.0
2020-09-29 13:40:00,123.31,123.34,123.21,123.29,13467.0,123.31,123.34,123.21,123.29,13467.0
2020-09-29 13:50:00,123.29,123.58,123.26,123.5,13869.0,123.29,123.58,123.26,123.5,13869.0
2020-09-29 14:00:00,123.54,123.55,123.38,123.41,11629.0,123.54,123.55,123.38,123.41,11629.0
2020-09-29 14:10:00,123.44,123.5,123.22,123.36,20698.0,123.44,123.5,123.22,123.36,20698.0
2020-09-29 14:20:00,123.34,123.44,123.26,123.43,14507.0,123.34,123.44,123.26,123.43,14507.0
2020-09-29 14:30:00,123.43,123.6,123.39,123.58,16039.0,123.43,123.6,123.39,123.58,16039.0
2020-09-29 14:40:00,123.59,123.67,123.47,123.5,12977.0,123.59,123.67,123.47,123.5,12977.0
2020-09-29 14:50:00,123.49,123.6,123.32,123.32,13938.0,123.49,123.6,123.32,123.32,13938.0
2020-09-29 15:00:00,123.33,123.46,123.28,123.38,14788.0,123.33,123.46,123.28,123.38,14788.0
2020-09-29 15:10:00,123.37,123.46,123.31,123.44,15252.0,123.37,123.46,123.31,123.44,15252.0
2020-09-29 15:20:00,123.44,123.45,123.09,123.17,24863.0,123.44,123.45,123.09,123.17,24863.0
2020-09-29 15:30:00,123.16,123.2,122.97,123.03,41569.0,123.16,123.2,122.97,123.03,41569.0
2020-09-29 15:40:00,123.03,123.22,122.98,123.15,109787.0,123.03,123.22,122.98,123.15,109787.0
2020-09-29 15:50:00,123.13,123.13,122.47,122.58,227009.0,123.13,123.13,122.47,122.58,227009.0
2020-09-30 09:30:00,123.79,125.44,123.07,125.32,155181.0,123.79,125.44,123.07,125.32,155181.0
2020-09-30 09:40:00,125.22,126.11,125.1,126.01,91339.0,125.22,126.11,125.1,126.01,91339.0
2020-09-30 09:50:00,126.02,127.59,125.97,127.29,111643.0,126.02,127.59,125.97,127.29,111643.0
2020-09-30 10:00:00,127.39,128.78,127.04,128.68,165600.0,127.39,128.78,127.04,128.68,165600.0
2020-09-30 10:10:00,128.75,129.0,128.31,128.32,155077.0,128.75,129.0,128.31,128.32,155077.0
2020-09-30 10:20:00,128.39,128.53,127.61,127.69,94064.0,128.39,128.53,127.61,127.69,94064.0
2020-09-30 10:30:00,127.72,128.54,127.65,128.06,68477.0,127.72,128.54,127.65,128.06,68477.0
2020-09-30 10:40:00,128.1,128.31,127.59,127.64,41004.0,128.1,128.31,127.59,127.64,41004.0
2020-09-30 10:50:00,127.6,127.78,127.5,127.55,26710.0,127.6,127.78,127.5,127.55,26710.0
2020-09-30 11:00:00,127.59,127.8,127.24,127.45,47939.0,127.59,127.8,127.24,127.45,47939.0
2020-09-30 11:10:00,127.46,128.09,127.41,127.75,39546.0,127.46,128.09,127.41,127.75,39546.0
2020-09-30 11:20:00,127.74,128.14,127.73,128.04,33463.0,127.74,128.14,127.73,128.04,33463.0
2020-09-30 11:30:00,128.05,128.16,127.42,127.52,41033.0,128.05,128.16,127.42,127.52,41033.0
2020-09-30 11:40:00,127.55,127.55,127.16,127.48,28493.0,127.55,127.55,127.16,127.48,28493.0
2020-09-30 11:50:00,127.48,127.48,127.12,127.14,29192.0,127.48,127.48,127.12,127.14,29192.0
2020-09-30 12:00:00,127.16,127.49,127.16,127.21,31250.0,127.16,127.49,127.16,127.21,31250.0
2020-09-30 12:10:00,127.18,127.23,127.05,127.16,26952.0,127.18,127.23,127.05,127.16,26952.0
2020-09-30 12:20:00,127.15,127.31,127.13,127.25,23976.0,127.15,127.31,127.13,127.25,23976.0
2020-09-30 12:30:00,127.26,127.28,126.89,126.93,23666.0,127.26,127.28,126.89,126.93,23666.0
2020-09-30 12:40:00,126.95,126.95,126.56,126.68,29198.0,126.95,126.95,126.56,126.68,29198.0
2020-09-30 12:50:00,126.69,126.9,126.68,126.9,30447.0,126.69,126.9,126.68,126.9,30447.0
2020-09-30 13:00:00,126.91,126.96,126.77,126.87,30948.0,126.91,126.96,126.77,126.87,30948.0
2020-09-30 13:10:00,126.88,127.1,126.84,127.1,20689.0,126.88,127.1,126.84,127.1,20689.0
2020-09-30 13:20:00,127.11,127.11,126.9,127.03,20674.0,127.11,127.11,126.9,127.03,20674.0
2020-09-30 13:30:00,127.04,127.31,127.04,127.26,32539.0,127.04,127.31,127.04,127.26,32539.0
2020-09-30 13:40:00,127.26,127.42,127.2,127.41,39969.0,127.26,127.42,127.2,127.41,39969.0
2020-09-30 13:50:00,127.42,127.77,127.39,127.76,30992.0,127.42,127.77,127.39,127.76,30992.0
2020-09-30 14:00:00,127.8,127.99,127.76,127.92,36213.0,127.8,127.99,127.76,127.92,36213.0
2020-09-30 14:10:00,127.94,128.05,127.8,127.84,41063.0,127.94,128.05,127.8,127.84,41063.0
2020-09-30 14:20:00,127.85,128.02,127.39,127.89,67920.0,127.85,128.02,127.39,127.89,67920.0
2020-09-30 14:30:00,127.87,127.87,127.18,127.18,26375.0,127.87,127.87,127.18,127.18,26375.0
2020-09-30 14:40:00,127.21,127.24,126.5,126.72,41593.0,127.21,127.24,126.5,126.72,41593.0
2020-09-30 14:50:00,126.69,127.27,126.6,127.24,43192.0,126.69,127.27,126.6,127.24,43192.0
2020-09-30 15:00:00,127.16,127.29,127.01,127.09,28762.0,127.16,127.29,127.01,127.09,28762.0
2020-09-30 15:10:00,127.11,127.15,126.46,126.47,56426.0,127.11,127.15,126.46,126.47,56426.0
2020-09-30 15:20:00,126.51,126.54,126.16,126.51,58764.0,126.51,126.54,126.16,126.51,58764.0
2020-09-30 15:30:00,126.51,126.51,126.22,126.4,52198.0,126.51,126.51,126.22,126.4,52198.0
2020-09-30 15:40:00,126.4,126.73,126.28,126.73,87186.0,126.4,126.73,126.28,126.73,87186.0
2020-09-30 15:50:00,126.75,127.0,126.38,126.59,371298.0,126.75,127.0,126.38,126.59,371298.0
2020-10-01 09:30:00,126.53,126.86,126.11,126.29,170319.0,126.53,126.86,126.11,126.29,170319.0
2020-10-01 09:40:00,126.23,127.29,126.23,127.26,39989.0,126.23,127.29,126.23,127.26,39989.0
2020-10-01 09:50:00,127.25,127.26,126.14,126.32,50826.0,127.25,127.26,126.14,126.32,50826.0
2020-10-01 10:00:00,126.28,126.44,125.75,125.95,40503.0,126.28,126.44,125.75,125.95,40503.0
2020-10-01 10:10:00,125.97,126.4,125.81,126.33,26559.0,125.97,126.4,125.81,126.33,26559.0
2020-10-01 10:20:00,126.37,126.44,125.77,125.87,28067.0,126.37,126.44,125.77,125.87,28067.0
2020-10-01 10:30:00,125.91,126.09,125.66,125.7,30919.0,125.91,126.09,125.66,125.7,30919.0
2020-10-01 10:40:00,125.72,126.05,125.61,125.95,22061.0,125.72,126.05,125.61,125.95,22061.0
2020-10-01 10:50:00,125.92,126.0,125.52,125.79,22472.0,125.92,126.0,125.52,125.79,22472.0
2020-10-01 11:00:00,125.84,126.08,125.65,125.85,28357.0,125.84,126.08,125.65,125.85,28357.0
2020-10-01 11:10:00,125.79,126.16,125.65,125.9,15652.0,125.79,126.16,125.65,125.9,15652.0
2020-10-01 11:20:00,125.97,126.36,125.97,126.36,20089.0,125.97,126.36,125.97,126.36,20089.0
2020-10-01 11:30:00,126.28,126.38,126.06,126.3,16127.0,126.28,126.38,126.06,126.3,16127.0
2020-10-01 11:40:00,126.28,126.33,126.05,126.05,13869.0,126.28,126.33,126.05,126.05,13869.0
2020-10-01 11:50:00,126.03,126.15,125.85,125.9,15234.0,126.03,126.15,125.85,125.9,15234.0
2020-10-01 12:00:00,125.89,125.94,125.71,125.87,18744.0,125.89,125.94,125.71,125.87,18744.0
2020-10-01 12:10:00,125.94,126.15,125.83,125.89,15987.0,125.94,126.15,125.83,125.89,15987.0
2020-10-01 12:20:00,125.93,126.1,125.89,125.97,10360.0,125.93,126.1,125.89,125.97,10360.0
2020-10-01 12:30:00,125.94,126.14,125.89,126.06,11544.0,125.94,126.14,125.89,126.06,11544.0
2020-10-01 12:40:00,126.07,126.27,125.92,126.12,12712.0,126.07,126.27,125.92,126.12,12712.0
2020-10-01 12:50:00,126.1,126.62,126.1,126.58,18385.0,126.1,126.62,126.1,126.58,18385.0
2020-10-01 13:00:00,126.55,126.8,126.55,126.71,22453.0,126.55,126.8,126.55,126.71,22453.0
2020-10-01 13:10:00,126.69,126.91,126.64,126.86,17849.0,126.69,126.91,126.64,126.86,17849.0
2020-10-01 13:20:00,126.9,127.03,126.77,126.9,21572.0,126.9,127.03,126.77,126.9,21572.0
2020-10-01 13:30:00,126.88,126.98,126.83,126.95,19275.0,126.88,126.98,126.83,126.95,19275.0
2020-10-01 13:40:00,126.96,126.98,126.73,126.82,16273.0,126.96,126.98,126.73,126.82,16273.0
2020-10-01 13:50:00,126.81,127.0,126.49,126.66,27859.0,126.81,127.0,126.49,126.66,27859.0
2020-10-01 14:00:00,126.7,127.0,126.2,126.41,26489.0,126.7,127.0,126.2,126.41,26489.0
2020-10-01 14:10:00,126.46,126.62,126.17,126.28,13787.0,126.46,126.62,126.17,126.28,13787.0
2020-10-01 14:20:00,126.26,126.59,126.2,126.59,15292.0,126.26,126.59,126.2,126.59,15292.0
2020-10-01 14:30:00,126.61,126.81,126.53,126.73,20695.0,126.61,126.81,126.53,126.73,20695.0
2020-10-01 14:40:00,126.75,126.91,126.64,126.73,15650.0,126.75,126.91,126.64,126.73,15650.0
2020-10-01 14:50:00,126.73,127.0,126.72,126.95,16402.0,126.73,127.0,126.72,126.95,16402.0
2020-10-01 15:00:00,127.0,127.12,126.91,126.91,18268.0,127.0,127.12,126.91,126.91,18268.0
2020-10-01 15:10:00,126.93,126.99,126.65,126.65,16795.0,126.93,126.99,126.65,126.65,16795.0
2020-10-01 15:20:00,126.63,126.78,126.55,126.74,20820.0,126.63,126.78,126.55,126.74,20820.0
2020-10-01 15:30:00,126.73,126.86,126.5,126.66,29766.0,126.73,126.86,126.5,126.66,29766.0
2020-10-01 15:40:00,126.66,126.7,126.53,126.65,26218.0,126.66,126.7,126.53,126.65,26218.0
2020-10-01 15:50:00,126.67,126.7,126.38,126.44,141558.0,126.67,126.7,126.38,126.44,141558.0
2020-10-02 09:30:00,124.66,125.32,124.17,125.12,80003.0,124.66,125.32,124.17,125.12,80003.0
2020-10-02 09:40:00,125.12,125.3,124.6,125.28,36751.0,125.12,125.3,124.6,125.28,36751.0
2020-10-02 09:50:00,125.23,125.23,124.57,125.18,30874.0,125.23,125.23,124.57,125.18,30874.0
2020-10-02 10:00:00,125.18,125.64,125.17,125.61,29045.0,125.18,125.64,125.17,125.61,29045.0
2020-10-02 10:10:00,125.65,125.9,125.59,125.83,20661.0,125.65,125.9,125.59,125.83,20661.0
2020-10-02 10:20:00,125.84,126.09,125.75,126.09,23380.0,125.84,126.09,125.75,126.09,23380.0
2020-10-02 10:30:00,126.05,126.06,125.7,125.79,16176.0,126.05,126.06,125.7,125.79,16176.0
2020-10-02 10:40:00,125.78,125.96,125.48,125.83,17350.0,125.78,125.96,125.48,125.83,17350.0
2020-10-02 10:50:00,125.79,126.01,125.72,125.96,10631.0,125.79,126.01,125.72,125.96,10631.0
2020-10-02 11:00:00,125.94,125.94,125.27,125.36,23356.0,125.94,125.94,125.27,125.36,23356.0
2020-10-02 11:10:00,125.38,125.5,125.22,125.36,15113.0,125.38,125.5,125.22,125.36,15113.0
2020-10-02 11:20:00,125.36,125.47,125.2,125.38,16155.0,125.36,125.47,125.2,125.38,16155.0
2020-10-02 11:30:00,125.3,125.32,124.71,124.73,23985.0,125.3,125.32,124.71,124.73,23985.0
2020-10-02 11:40:00,124.72,124.81,124.59,124.69,19920.0,124.72,124.81,124.59,124.69,19920.0
2020-10-02 11:50:00,124.71,124.72,124.18,124.21,36960.0,124.71,124.72,124.18,124.21,36960.0
2020-10-02 12:00:00,124.1,124.32,123.57,124.14,46778.0,124.1,124.32,123.57,124.14,46778.0
2020-10-02 12:10:00,124.21,124.68,124.16,124.54,24800.0,124.21,124.68,124.16,124.54,24800.0
2020-10-02 12:20:00,124.57,124.74,124.05,124.05,14304.0,124.57,124.74,124.05,124.05,14304.0
2020-10-02 12:30:00,124.09,124.19,123.68,124.19,22909.0,124.09,124.19,123.68,124.19,22909.0
2020-10-02 12:40:00,124.16,124.16,123.75,123.75,19706.0,124.16,124.16,123.75,123.75,19706.0
2020-10-02 12:50:00,123.66,124.07,123.6,123.9,35048.0,123.66,124.07,123.6,123.9,35048.0
2020-10-02 13:00:00,123.85,123.95,123.52,123.55,19200.0,123.85,123.95,123.52,123.55,19200.0
2020-10-02 13:10:00,123.51,123.72,123.5,123.61,13482.0,123.51,123.72,123.5,123.61,13482.0
2020-10-02 13:20:00,123.66,124.11,123.66,124.0,12169.0,123.66,124.11,123.66,124.0,12169.0
2020-10-02 13:30:00,124.04,124.1,123.79,124.08,8199.0,124.04,124.1,123.79,124.08,8199.0
2020-10-02 13:40:00,124.1,124.11,123.55,123.73,26390.0,124.1,124.11,123.55,123.73,26390.0
2020-10-02 13:50:00,123.76,123.82,123.57,123.72,11467.0,123.76,123.82,123.57,123.72,11467.0
2020-10-02 14:00:00,123.72,124.29,123.72,124.13,7661.0,123.72,124.29,123.72,124.13,7661.0
2020-10-02 14:10:00,124.09,124.29,124.09,124.18,6311.0,124.09,124.29,124.09,124.18,6311.0
2020-10-02 14:20:00,124.26,124.31,123.98,124.1,8082.0,124.26,124.31,123.98,124.1,8082.0
2020-10-02 14:30:00,124.09,124.26,123.83,124.18,32758.0,124.09,124.26,123.83,124.18,32758.0
2020-10-02 14:40:00,124.17,124.49,124.06,124.47,13058.0,124.17,124.49,124.06,124.47,13058.0
2020-10-02 14:50:00,124.47,124.89,124.29,124.87,25408.0,124.47,124.89,124.29,124.87,25408.0
2020-10-02 15:00:00,124.9,124.95,124.7,124.89,20136.0,124.9,124.95,124.7,124.89,20136.0
2020-10-02 15:10:00,124.86,125.12,124.73,124.78,23286.0,124.86,125.12,124.73,124.78,23286.0
2020-10-02 15:20:00,124.81,125.08,124.78,125.05,22963.0,124.81,125.08,124.78,125.05,22963.0
2020-10-02 15:30:00,125.02,125.18,124.96,125.06,22634.0,125.02,125.18,124.96,125.06,22634.0
2020-10-02 15:40:00,125.07,125.13,124.87,124.94,41728.0,125.07,125.13,124.87,124.94,41728.0
2020-10-02 15:50:00,124.97,125.01,124.49,124.61,342891.0,124.97,125.01,124.49,124.61,342891.0
2020-10-05 09:30:00,124.83,126.12,124.55,125.83,123899.0,124.83,126.12,124.55,125.83,123899.0
2020-10-05 09:40:00,125.84,125.94,125.21,125.46,30329.0,125.84,125.94,125.21,125.46,30329.0
2020-10-05 09:50:00,125.47,125.58,124.87,124.87,20805.0,125.47,125.58,124.87,124.87,20805.0
2020-10-05 10:00:00,124.73,125.03,124.53,124.9,23528.0,124.73,125.03,124.53,124.9,23528.0
2020-10-05 10:10:00,124.88,124.88,124.25,124.37,22799.0,124.88,124.88,124.25,124.37,22799.0
2020-10-05 10:20:00,124.39,124.41,124.1,124.32,21572.0,124.39,124.41,124.1,124.32,21572.0
2020-10-05 10:30:00,124.34,124.66,124.33,124.37,16742.0,124.34,124.66,124.33,124.37,16742.0
2020-10-05 10:40:00,124.37,124.77,124.26,124.77,26398.0,124.37,124.77,124.26,124.77,26398.0
2020-10-05 10:50:00,124.88,125.19,124.85,124.97,12825.0,124.88,125.19,124.85,124.97,12825.0
2020-10-05 11:00:00,124.9,125.39,124.8,125.31,10501.0,124.9,125.39,124.8,125.31,10501.0
2020-10-05 11:10:00,125.33,125.45,125.22,125.34,10567.0,125.33,125.45,125.22,125.34,10567.0
2020-10-05 11:20:00,125.35,125.42,125.17,125.23,14646.0,125.35,125.42,125.17,125.23,14646.0
2020-10-05 11:30:00,125.28,125.47,125.28,125.36,8076.0,125.28,125.47,125.28,125.36,8076.0
2020-10-05 11:40:00,125.29,125.36,125.15,125.34,6055.0,125.29,125.36,125.15,125.34,6055.0
2020-10-05 11:50:00,125.34,125.51,125.34,125.51,7799.0,125.34,125.51,125.34,125.51,7799.0
2020-10-05 12:00:00,125.53,125.67,125.51,125.6,6072.0,125.53,125.67,125.51,125.6,6072.0
2020-10-05 12:10:00,125.61,125.7,125.54,125.65,8445.0,125.61,125.7,125.54,125.65,8445.0
2020-10-05 12:20:00,125.64,125.71,125.59,125.63,12765.0,125.64,125.71,125.59,125.63,12765.0
2020-10-05 12:30:00,125.69,125.69,125.28,125.3,5213.0,125.69,125.69,125.28,125.3,5213.0
2020-10-05 12:40:00,125.35,125.4,125.16,125.16,6073.0,125.35,125.4,125.16,125.16,6073.0
2020-10-05 12:50:00,125.18,125.26,125.04,125.13,6787.0,125.18,125.26,125.04,125.13,6787.0
2020-10-05 13:00:00,125.12,125.17,125.0,125.05,7150.0,125.12,125.17,125.0,125.05,7150.0
2020-10-05 13:10:00,125.05,125.13,124.97,125.09,7641.0,125.05,125.13,124.97,125.09,7641.0
2020-10-05 13:20:00,125.07,125.2,125.0,125.2,4860.0,125.07,125.2,125.0,125.2,4860.0
2020-10-05 13:30:00,125.22,125.22,125.07,125.12,11208.0,125.22,125.22,125.07,125.12,11208.0
2020-10-05 13:40:00,125.11,125.15,124.93,124.99,9514.0,125.11,125.15,124.93,124.99,9514.0
2020-10-05 13:50:00,124.95,124.99,124.86,124.91,6289.0,124.95,124.99,124.86,124.91,6289.0
2020-10-05 14:00:00,124.89,124.89,124.45,124.49,21481.0,124.89,124.89,124.45,124.49,21481.0
2020-10-05 14:10:00,124.47,124.76,124.42,124.66,21836.0,124.47,124.76,124.42,124.66,21836.0
2020-10-05 14:20:00,124.62,124.72,124.43,124.67,17480.0,124.62,124.72,124.43,124.67,17480.0
2020-10-05 14:30:00,124.64,124.79,124.57,124.79,23891.0,124.64,124.79,124.57,124.79,23891.0
2020-10-05 14:40:00,124.72,124.77,124.4,124.46,17439.0,124.72,124.77,124.4,124.46,17439.0
2020-10-05 14:50:00,124.4,124.69,124.4,124.69,23591.0,124.4,124.69,124.4,124.69,23591.0
2020-10-05 15:00:00,124.71,124.75,124.51,124.74,13815.0,124.71,124.75,124.51,124.74,13815.0
2020-10-05 15:10:00,124.71,124.93,124.7,124.93,19537.0,124.71,124.93,124.7,124.93,19537.0
2020-10-05 15:20:00,124.95,125.07,124.92,125.01,19955.0,124.95,125.07,124.92,125.01,19955.0
2020-10-05 15:30:00,125.02,125.09,124.82,124.88,27619.0,125.02,125.09,124.82,124.88,27619.0
2020-10-05 15:40:00,124.91,125.04,124.72,124.8,33020.0,124.91,125.04,124.72,124.8,33020.0
2020-10-05 15:50:00,124.87,124.97,124.62,124.68,103339.0,124.87,124.97,124.62,124.68,103339.0
2020-10-06 09:30:00,124.98,125.3,124.18,125.1,74981.0,124.98,125.3,124.18,125.1,74981.0
2020-10-06 09:40:00,125.0,125.49,124.7,125.2,40875.0,125.0,125.49,124.7,125.2,40875.0
2020-10-06 09:50:00,125.2,125.88,125.14,125.79,38338.0,125.2,125.88,125.14,125.79,38338.0
2020-10-06 10:00:00,125.78,126.37,125.78,126.27,25407.0,125.78,126.37,125.78,126.27,25407.0
2020-10-06 10:10:00,126.28,126.5,126.19,126.4,18546.0,126.28,126.5,126.19,126.4,18546.0
2020-10-06 10:20:00,126.4,126.45,126.18,126.29,32912.0,126.4,126.45,126.18,126.29,32912.0
2020-10-06 10:30:00,126.28,126.68,126.24,126.65,21490.0,126.28,126.68,126.24,126.65,21490.0
2020-10-06 10:40:00,126.6,126.94,126.39,126.72,53388.0,126.6,126.94,126.39,126.72,53388.0
2020-10-06 10:50:00,126.68,126.76,126.4,126.75,29111.0,126.68,126.76,126.4,126.75,29111.0
2020-10-06 11:00:00,126.75,126.76,126.4,126.45,27447.0,126.75,126.76,126.4,126.45,27447.0
2020-10-06 11:10:00,126.4,126.57,126.13,126.13,17679.0,126.4,126.57,126.13,126.13,17679.0
2020-10-06 11:20:00,126.0,126.25,125.52,125.81,22976.0,126.0,126.25,125.52,125.81,22976.0
2020-10-06 11:30:00,125.77,125.83,125.6,125.64,20735.0,125.77,125.83,125.6,125.64,20735.0
2020-10-06 11:40:00,125.64,126.0,125.56,125.65,26570.0,125.64,126.0,125.56,125.65,26570.0
2020-10-06 11:50:00,125.6,125.78,125.54,125.77,16502.0,125.6,125.78,125.54,125.77,16502.0
2020-10-06 12:00:00,125.8,125.9,125.71,125.82,3755.0,125.8,125.9,125.71,125.82,3755.0
2020-10-06 12:10:00,125.87,126.06,125.77,125.97,11359.0,125.87,126.06,125.77,125.97,11359.0
2020-10-06 12:20:00,125.96,126.12,125.85,125.91,14789.0,125.96,126.12,125.85,125.91,14789.0
2020-10-06 12:30:00,126.0,126.08,125.87,126.02,8380.0,126.0,126.08,125.87,126.02,8380.0
2020-10-06 12:40:00,126.04,126.22,125.98,126.19,10270.0,126.04,126.22,125.98,126.19,10270.0
2020-10-06 12:50:00,126.22,126.31,126.18,126.28,12300.0,126.22,126.31,126.18,126.28,12300.0
2020-10-06 13:00:00,126.27,126.51,126.24,126.51,9764.0,126.27,126.51,126.24,126.51,9764.0
2020-10-06 13:10:00,126.52,126.52,126.26,126.34,10837.0,126.52,126.52,126.26,126.34,10837.0
2020-10-06 13:20:00,126.29,126.44,126.26,126.44,8615.0,126.29,126.44,126.26,126.44,8615.0
2020-10-06 13:30:00,126.44,126.47,126.33,126.43,14031.0,126.44,126.47,126.33,126.43,14031.0
2020-10-06 13:40:00,126.42,126.58,126.39,126.45,9940.0,126.42,126.58,126.39,126.45,9940.0
2020-10-06 13:50:00,126.49,126.57,126.39,126.52,6686.0,126.49,126.57,126.39,126.52,6686.0
2020-10-06 14:00:00,126.52,126.72,126.52,126.61,9044.0,126.52,126.72,126.52,126.61,9044.0
2020-10-06 14:10:00,126.59,126.71,126.59,126.62,5522.0,126.59,126.71,126.59,126.62,5522.0
2020-10-06 14:20:00,126.67,126.81,126.64,126.81,16342.0,126.67,126.81,126.64,126.81,16342.0
2020-10-06 14:30:00,126.81,127.08,126.77,126.85,28112.0,126.81,127.08,126.77,126.85,28112.0
2020-10-06 14:40:00,126.79,127.06,126.65,126.8,37674.0,126.79,127.06,126.65,126.8,37674.0
2020-10-06 14:50:00,126.76,126.8,125.2,125.94,86633.0,126.76,126.8,125.2,125.94,86633.0
2020-10-06 15:00:00,125.66,125.66,124.75,124.87,24950.0,125.66,125.66,124.75,124.87,24950.0
2020-10-06 15:10:00,124.94,125.32,124.79,125.04,28302.0,124.94,125.32,124.79,125.04,28302.0
2020-10-06 15:20:00,125.01,125.44,124.94,125.39,22308.0,125.01,125.44,124.94,125.39,22308.0
2020-10-06 15:30:00,125.33,125.72,125.18,125.34,25552.0,125.33,125.72,125.18,125.34,25552.0
2020-10-06 15:40:00,125.33,125.38,124.8,124.85,50530.0,125.33,125.38,124.8,124.85,50530.0
2020-10-06 15:50:00,124.7,124.97,124.58,124.84,85062.0,124.7,124.97,124.58,124.84,85062.0
2020-10-07 09:30:00,125.71,126.74,125.51,126.3,117017.0,125.71,126.74,125.51,126.3,117017.0
2020-10-07 09:40:00,126.37,126.42,125.78,125.87,62840.0,126.37,126.42,125.78,125.87,62840.0
2020-10-07 09:50:00,125.86,126.45,125.82,126.23,50859.0,125.86,126.45,125.82,126.23,50859.0
2020-10-07 10:00:00,126.28,126.5,126.09,126.14,23465.0,126.28,126.5,126.09,126.14,23465.0
2020-10-07 10:10:00,126.14,126.16,125.9,125.95,17366.0,126.14,126.16,125.9,125.95,17366.0
2020-10-07 10:20:00,126.04,126.23,125.76,125.78,28390.0,126.04,126.23,125.76,125.78,28390.0
2020-10-07 10:30:00,125.83,126.06,125.57,125.57,28069.0,125.83,126.06,125.57,125.57,28069.0
2020-10-07 10:40:00,125.6,125.62,125.32,125.37,23668.0,125.6,125.62,125.32,125.37,23668.0
2020-10-07 10:50:00,125.4,125.82,125.37,125.54,24204.0,125.4,125.82,125.37,125.54,24204.0
2020-10-07 11:00:00,125.57,125.83,125.44,125.6,33031.0,125.57,125.83,125.44,125.6,33031.0
2020-10-07 11:10:00,125.58,125.69,125.43,125.54,35625.0,125.58,125.69,125.43,125.54,35625.0
2020-10-07 11:20:00,125.48,125.68,125.46,125.61,28143.0,125.48,125.68,125.46,125.61,28143.0
2020-10-07 11:30:00,125.64,125.98,125.6,125.98,13513.0,125.64,125.98,125.6,125.98,13513.0
2020-10-07 11:40:00,125.95,126.31,125.94,126.24,21334.0,125.95,126.31,125.94,126.24,21334.0
2020-10-07 11:50:00,126.24,126.25,126.0,126.13,9995.0,126.24,126.25,126.0,126.13,9995.0
2020-10-07 12:00:00,126.25,126.39,126.23,126.31,6910.0,126.25,126.39,126.23,126.31,6910.0
2020-10-07 12:10:00,126.38,126.6,126.38,126.54,15659.0,126.38,126.6,126.38,126.54,15659.0
2020-10-07 12:20:00,126.54,126.74,125.45,125.59,61134.0,126.54,126.74,125.45,125.59,61134.0
2020-10-07 12:30:00,125.7,126.44,125.52,126.35,36422.0,125.7,126.44,125.52,126.35,36422.0
2020-10-07 12:40:00,126.39,126.58,126.39,126.54,10847.0,126.39,126.58,126.39,126.54,10847.0
2020-10-07 12:50:00,126.53,126.53,126.21,126.34,11065.0,126.53,126.53,126.21,126.34,11065.0
2020-10-07 13:00:00,126.49,126.53,126.3,126.42,16333.0,126.49,126.53,126.3,126.42,16333.0
2020-10-07 13:10:00,126.48,126.49,126.3,126.42,7643.0,126.48,126.49,126.3,126.42,7643.0
2020-10-07 13:20:00,126.37,126.49,126.37,126.43,8360.0,126.37,126.49,126.37,126.43,8360.0
2020-10-07 13:30:00,126.44,126.68,126.39,126.58,12683.0,126.44,126.68,126.39,126.58,12683.0
2020-10-07 13:40:00,126.59,126.79,126.55,126.79,15663.0,126.59,126.79,126.55,126.79,15663.0
2020-10-07 13:50:00,126.79,126.99,126.5,126.56,38397.0,126.79,126.99,126.5,126.56,38397.0
2020-10-07 14:00:00,126.57,126.59,126.21,126.4,10774.0,126.57,126.59,126.21,126.4,10774.0
2020-10-07 14:10:00,126.31,126.43,126.21,126.34,10748.0,126.31,126.43,126.21,126.34,10748.0
2020-10-07 14:20:00,126.28,126.45,126.22,126.23,10295.0,126.28,126.45,126.22,126.23,10295.0
2020-10-07 14:30:00,126.24,126.34,126.2,126.28,8523.0,126.24,126.34,126.2,126.28,8523.0
2020-10-07 14:40:00,126.23,126.25,126.04,126.25,9852.0,126.23,126.25,126.04,126.25,9852.0
2020-10-07 14:50:00,126.29,126.39,126.21,126.33,10926.0,126.29,126.39,126.21,126.33,10926.0
2020-10-07 15:00:00,126.33,126.43,126.3,126.39,10910.0,126.33,126.43,126.3,126.39,10910.0
2020-10-07 15:10:00,126.4,126.52,126.35,126.52,16318.0,126.4,126.52,126.35,126.52,16318.0
2020-10-07 15:20:00,126.54,126.67,126.36,126.42,31415.0,126.54,126.67,126.36,126.42,31415.0
2020-10-07 15:30:00,126.43,126.44,126.09,126.17,29163.0,126.43,126.44,126.09,126.17,29163.0
2020-10-07 15:40:00,126.15,126.3,126.13,126.25,26133.0,126.15,126.3,126.13,126.25,26133.0
2020-10-07 15:50:00,126.25,126.71,125.99,126.34,106197.0,126.25,126.71,125.99,126.34,106197.0
2020-10-08 09:30:00,128.7,128.7,127.2,127.78,109492.0,128.7,128.7,127.2,127.78,109492.0
2020-10-08 09:40:00,127.9,128.13,127.22,127.25,47672.0,127.9,128.13,127.22,127.25,47672.0
2020-10-08 09:50:00,127.26,127.48,126.96,127.03,45269.0,127.26,127.48,126.96,127.03,45269.0
2020-10-08 10:00:00,127.1,127.25,126.81,126.97,44051.0,127.1,127.25,126.81,126.97,44051.0
2020-10-08 10:10:00,127.0,127.15,126.66,126.67,29614.0,127.0,127.15,126.66,126.67,29614.0
2020-10-08 10:20:00,126.69,126.94,126.54,126.86,24796.0,126.69,126.94,126.54,126.86,24796.0
2020-10-08 10:30:00,126.89,127.03,126.75,126.98,17775.0,126.89,127.03,126.75,126.98,17775.0
2020-10-08 10:40:00,126.98,127.01,126.72,126.8,15164.0,126.98,127.01,126.72,126.8,15164.0
2020-10-08 10:50:00,126.88,127.07,126.73,127.0,14430.0,126.88,127.07,126.73,127.0,14430.0
2020-10-08 11:00:00,126.94,127.06,126.87,126.97,28910.0,126.94,127.06,126.87,126.97,28910.0
2020-10-08 11:10:00,126.92,127.0,126.8,126.87,6161.0,126.92,127.0,126.8,126.87,6161.0
2020-10-08 11:20:00,126.86,126.91,126.65,126.77,11070.0,126.86,126.91,126.65,126.77,11070.0
2020-10-08 11:30:00,126.75,126.84,126.58,126.83,12636.0,126.75,126.84,126.58,126.83,12636.0
2020-10-08 11:40:00,126.84,126.99,126.84,126.91,6195.0,126.84,126.99,126.84,126.91,6195.0
2020-10-08 11:50:00,126.94,127.0,126.7,126.83,9549.0,126.94,127.0,126.7,126.83,9549.0
2020-10-08 12:00:00,126.89,127.05,126.8,127.0,8619.0,126.89,127.05,126.8,127.0,8619.0
2020-10-08 12:10:00,126.98,126.98,126.84,126.9,8918.0,126.98,126.98,126.84,126.9,8918.0
2020-10-08 12:20:00,126.9,127.0,126.8,126.81,13007.0,126.9,127.0,126.8,126.81,13007.0
2020-10-08 12:30:00,126.8,126.86,126.74,126.8,13526.0,126.8,126.86,126.74,126.8,13526.0
2020-10-08 12:40:00,126.8,126.82,126.6,126.6,19756.0,126.8,126.82,126.6,126.6,19756.0
2020-10-08 12:50:00,126.6,126.71,126.56,126.69,9846.0,126.6,126.71,126.56,126.69,9846.0
2020-10-08 13:00:00,126.66,126.77,126.58,126.72,5318.0,126.66,126.77,126.58,126.72,5318.0
2020-10-08 13:10:00,126.73,126.8,126.64,126.8,5790.0,126.73,126.8,126.64,126.8,5790.0
2020-10-08 13:20:00,126.78,126.82,126.63,126.79,17325.0,126.78,126.82,126.63,126.79,17325.0
2020-10-08 13:30:00,126.78,126.95,126.78,126.93,7859.0,126.78,126.95,126.78,126.93,7859.0
2020-10-08 13:40:00,126.94,126.94,126.72,126.83,11398.0,126.94,126.94,126.72,126.83,11398.0
2020-10-08 13:50:00,126.9,126.98,126.79,126.87,16194.0,126.9,126.98,126.79,126.87,16194.0
2020-10-08 14:00:00,126.87,127.09,126.83,127.0,31914.0,126.87,127.09,126.83,127.0,31914.0
2020-10-08 14:10:00,127.0,127.03,126.9,126.98,10741.0,127.0,127.03,126.9,126.98,10741.0
2020-10-08 14:20:00,126.96,127.07,126.95,126.95,10545.0,126.96,127.07,126.95,126.95,10545.0
2020-10-08 14:30:00,126.99,127.09,126.96,127.04,12474.0,126.99,127.09,126.96,127.04,12474.0
2020-10-08 14:40:00,127.05,127.12,127.0,127.06,10742.0,127.05,127.12,127.0,127.06,10742.0
2020-10-08 14:50:00,127.03,127.05,126.88,126.95,10552.0,127.03,127.05,126.88,126.95,10552.0
2020-10-08 15:00:00,126.96,126.99,126.74,126.84,10804.0,126.96,126.99,126.74,126.84,10804.0
2020-10-08 15:10:00,126.86,127.0,126.68,126.7,13973.0,126.86,127.0,126.68,126.7,13973.0
2020-10-08 15:20:00,126.76,126.81,126.65,126.73,20472.0,126.76,126.81,126.65,126.73,20472.0
2020-10-08 15:30:00,126.76,126.79,126.51,126.57,23343.0,126.76,126.79,126.51,126.57,23343.0
2020-10-08 15:40:00,126.57,126.59,126.42,126.58,27122.0,126.57,126.59,126.42,126.58,27122.0
2020-10-08 15:50:00,126.56,126.76,126.39,126.75,62105.0,126.56,126.76,126.39,126.75,62105.0
2020-10-09 09:30:00,126.5,126.95,126.11,126.32,63277.0,126.5,126.95,126.11,126.32,63277.0
2020-10-09 09:40:00,126.41,126.59,126.15,126.45,31678.0,126.41,126.59,126.15,126.45,31678.0
2020-10-09 09:50:00,126.53,127.0,126.52,126.79,29282.0,126.53,127.0,126.52,126.79,29282.0
2020-10-09 10:00:00,126.87,127.05,126.69,126.9,36441.0,126.87,127.05,126.69,126.9,36441.0
2020-10-09 10:10:00,126.93,127.12,126.75,126.8,49606.0,126.93,127.12,126.75,126.8,49606.0
2020-10-09 10:20:00,126.82,127.2,126.53,127.19,34653.0,126.82,127.2,126.53,127.19,34653.0
2020-10-09 10:30:00,127.17,127.36,127.01,127.24,27067.0,127.17,127.36,127.01,127.24,27067.0
2020-10-09 10:40:00,127.24,127.64,127.23,127.59,32583.0,127.24,127.64,127.23,127.59,32583.0
2020-10-09 10:50:00,127.59,127.64,127.3,127.33,18118.0,127.59,127.64,127.3,127.33,18118.0
2020-10-09 11:00:00,127.39,127.58,127.22,127.46,14488.0,127.39,127.58,127.22,127.46,14488.0
2020-10-09 11:10:00,127.49,127.51,127.12,127.22,12405.0,127.49,127.51,127.12,127.22,12405.0
2020-10-09 11:20:00,127.19,127.26,127.03,127.14,7672.0,127.19,127.26,127.03,127.14,7672.0
2020-10-09 11:30:00,127.16,127.24,127.04,127.13,14326.0,127.16,127.24,127.04,127.13,14326.0
2020-10-09 11:40:00,127.09,127.09,126.68,126.92,33822.0,127.09,127.09,126.68,126.92,33822.0
2020-10-09 11:50:00,126.92,126.94,126.7,126.84,12759.0,126.92,126.94,126.7,126.84,12759.0
2020-10-09 12:00:00,126.87,126.97,126.77,126.88,15893.0,126.87,126.97,126.77,126.88,15893.0
2020-10-09 12:10:00,126.86,126.92,126.53,126.68,13159.0,126.86,126.92,126.53,126.68,13159.0
2020-10-09 12:20:00,126.64,126.68,126.48,126.55,25780.0,126.64,126.68,126.48,126.55,25780.0
2020-10-09 12:30:00,126.55,126.66,126.45,126.51,17266.0,126.55,126.66,126.45,126.51,17266.0
2020-10-09 12:40:00,126.51,126.66,126.47,126.54,12453.0,126.51,126.66,126.47,126.54,12453.0
2020-10-09 12:50:00,126.53,126.78,126.5,126.75,10563.0,126.53,126.78,126.5,126.75,10563.0
2020-10-09 13:00:00,126.76,126.92,126.72,126.74,14435.0,126.76,126.92,126.72,126.74,14435.0
2020-10-09 13:10:00,126.77,126.95,126.74,126.89,11168.0,126.77,126.95,126.74,126.89,11168.0
2020-10-09 13:20:00,126.87,126.88,126.74,126.75,6668.0,126.87,126.88,126.74,126.75,6668.0
2020-10-09 13:30:00,126.79,126.81,126.65,126.7,7582.0,126.79,126.81,126.65,126.7,7582.0
2020-10-09 13:40:00,126.73,126.87,126.7,126.8,5648.0,126.73,126.87,126.7,126.8,5648.0
2020-10-09 13:50:00,126.87,126.88,126.75,126.82,8927.0,126.87,126.88,126.75,126.82,8927.0
2020-10-09 14:00:00,126.8,126.86,126.68,126.69,14278.0,126.8,126.86,126.68,126.69,14278.0
2020-10-09 14:10:00,126.71,126.75,126.58,126.58,9375.0,126.71,126.75,126.58,126.58,9375.0
2020-10-09 14:20:00,126.59,126.68,126.54,126.65,9486.0,126.59,126.68,126.54,126.65,9486.0
2020-10-09 14:30:00,126.72,126.72,126.54,126.65,10123.0,126.72,126.72,126.54,126.65,10123.0
2020-10-09 14:40:00,126.61,126.81,126.58,126.63,23428.0,126.61,126.81,126.58,126.63,23428.0
2020-10-09 14:50:00,126.61,126.67,126.55,126.56,8014.0,126.61,126.67,126.55,126.56,8014.0
2020-10-09 15:00:00,126.55,126.55,126.25,126.44,15548.0,126.55,126.55,126.25,126.44,15548.0
2020-10-09 15:10:00,126.42,126.66,126.42,126.64,11154.0,126.42,126.66,126.42,126.64,11154.0
2020-10-09 15:20:00,126.64,126.76,126.63,126.68,12018.0,126.64,126.76,126.63,126.68,12018.0
2020-10-09 15:30:00,126.68,126.78,126.63,126.74,16051.0,126.68,126.78,126.63,126.74,16051.0
2020-10-09 15:40:00,126.78,126.83,126.64,126.69,23033.0,126.78,126.83,126.64,126.69,23033.0
2020-10-09 15:50:00,126.72,126.85,126.47,126.48,93296.0,126.72,126.85,126.47,126.48,93296.0
2020-10-12 09:30:00,129.03,129.1,127.13,128.68,261825.0,129.03,129.1,127.13,128.68,261825.0
2020-10-12 09:40:00,128.69,128.74,127.91,128.07,115033.0,128.69,128.74,127.91,128.07,115033.0
2020-10-12 09:50:00,128.13,128.3,127.6,128.28,97779.0,128.13,128.3,127.6,128.28,97779.0
2020-10-12 10:00:00,128.28,128.44,128.06,128.35,72874.0,128.28,128.44,128.06,128.35,72874.0
2020-10-12 10:10:00,128.34,128.38,127.83,127.98,78552.0,128.34,128.38,127.83,127.98,78552.0
2020-10-12 10:20:00,128.01,128.08,127.59,128.02,65157.0,128.01,128.08,127.59,128.02,65157.0
2020-10-12 10:30:00,128.01,128.06,127.84,127.99,34955.0,128.01,128.06,127.84,127.99,34955.0
2020-10-12 10:40:00,127.95,128.23,127.84,128.04,77292.0,127.95,128.23,127.84,128.04,77292.0
2020-10-12 10:50:00,128.06,128.47,128.0,128.26,43552.0,128.06,128.47,128.0,128.26,43552.0
2020-10-12 11:00:00,128.26,128.6,128.25,128.52,55417.0,128.26,128.6,128.25,128.52,55417.0
2020-10-12 11:10:00,128.53,128.55,128.32,128.44,27867.0,128.53,128.55,128.32,128.44,27867.0
2020-10-12 11:20:00,128.42,128.45,128.18,128.21,32757.0,128.42,128.45,128.18,128.21,32757.0
2020-10-12 11:30:00,128.23,128.4,128.12,128.12,37798.0,128.23,128.4,128.12,128.12,37798.0
2020-10-12 11:40:00,128.14,128.22,128.06,128.14,26368.0,128.14,128.22,128.06,128.14,26368.0
2020-10-12 11:50:00,128.1,128.1,127.4,127.48,74738.0,128.1,128.1,127.4,127.48,74738.0
2020-10-12 12:00:00,127.48,127.75,127.27,127.6,71102.0,127.48,127.75,127.27,127.6,71102.0
2020-10-12 12:10:00,127.63,127.88,127.57,127.84,25432.0,127.63,127.88,127.57,127.84,25432.0
2020-10-12 12:20:00,127.84,128.2,127.84,128.07,29970.0,127.84,128.2,127.84,128.07,29970.0
2020-10-12 12:30:00,128.06,128.35,128.02,128.28,17903.0,128.06,128.35,128.02,128.28,17903.0
2020-10-12 12:40:00,128.31,128.58,128.28,128.55,32567.0,128.31,128.58,128.28,128.55,32567.0
2020-10-12 12:50:00,128.57,128.63,128.21,128.28,21107.0,128.57,128.63,128.21,128.28,21107.0
2020-10-12 13:00:00,128.31,128.33,128.03,128.05,11959.0,128.31,128.33,128.03,128.05,11959.0
2020-10-12 13:10:00,128.05,128.21,127.84,128.16,19333.0,128.05,128.21,127.84,128.16,19333.0
2020-10-12 13:20:00,128.17,128.47,128.11,128.19,20834.0,128.17,128.47,128.11,128.19,20834.0
2020-10-12 13:30:00,128.26,128.51,128.18,128.46,24053.0,128.26,128.51,128.18,128.46,24053.0
2020-10-12 13:40:00,128.4,128.41,128.16,128.28,23419.0,128.4,128.41,128.16,128.28,23419.0
2020-10-12 13:50:00,128.34,128.46,128.25,128.44,15102.0,128.34,128.46,128.25,128.44,15102.0
2020-10-12 14:00:00,128.47,128.66,128.43,128.57,57578.0,128.47,128.66,128.43,128.57,57578.0
2020-10-12 14:10:00,128.55,128.64,128.44,128.47,44365.0,128.55,128.64,128.44,128.47,44365.0
2020-10-12 14:20:00,128.47,128.7,128.4,128.68,49272.0,128.47,128.7,128.4,128.68,49272.0
2020-10-12 14:30:00,128.68,128.85,128.5,128.58,73100.0,128.68,128.85,128.5,128.58,73100.0
2020-10-12 14:40:00,128.61,128.64,128.21,128.49,61786.0,128.61,128.64,128.21,128.49,61786.0
2020-10-12 14:50:00,128.51,128.59,128.33,128.39,21469.0,128.51,128.59,128.33,128.39,21469.0
2020-10-12 15:00:00,128.47,128.75,128.06,128.06,27525.0,128.47,128.75,128.06,128.06,27525.0
2020-10-12 15:10:00,128.08,128.17,127.92,128.07,24997.0,128.08,128.17,127.92,128.07,24997.0
2020-10-12 15:20:00,128.11,128.32,128.03,128.2,29737.0,128.11,128.32,128.03,128.2,29737.0
2020-10-12 15:30:00,128.21,128.23,128.06,128.08,38190.0,128.21,128.23,128.06,128.08,38190.0
2020-10-12 15:40:00,128.08,128.27,128.01,128.02,88101.0,128.08,128.27,128.01,128.02,88101.0
2020-10-12 15:50:00,128.01,128.03,127.67,127.69,180744.0,128.01,128.03,127.67,127.69,180744.0
2020-10-13 09:30:00,128.0,128.02,127.27,127.35,191917.0,128.0,128.02,127.27,127.35,191917.0
2020-10-13 09:40:00,127.29,127.48,126.86,126.89,82866.0,127.29,127.48,126.86,126.89,82866.0
2020-10-13 09:50:00,126.86,127.02,126.38,126.98,38733.0,126.86,127.02,126.38,126.98,38733.0
2020-10-13 10:00:00,127.0,127.0,126.56,126.77,53376.0,127.0,127.0,126.56,126.77,53376.0
2020-10-13 10:10:00,126.83,126.98,126.54,126.85,15455.0,126.83,126.98,126.54,126.85,15455.0
2020-10-13 10:20:00,126.9,127.03,126.8,126.87,25974.0,126.9,127.03,126.8,126.87,25974.0
2020-10-13 10:30:00,126.8,126.92,126.64,126.8,28424.0,126.8,126.92,126.64,126.8,28424.0
2020-10-13 10:40:00,126.81,126.98,126.62,126.87,24317.0,126.81,126.98,126.62,126.87,24317.0
2020-10-13 10:50:00,126.85,126.95,126.72,126.8,24691.0,126.85,126.95,126.72,126.8,24691.0
2020-10-13 11:00:00,126.84,126.99,126.69,126.96,11747.0,126.84,126.99,126.69,126.96,11747.0
2020-10-13 11:10:00,126.9,127.19,126.9,127.12,22595.0,126.9,127.19,126.9,127.12,22595.0
2020-10-13 11:20:00,127.18,127.25,126.9,126.94,34348.0,127.18,127.25,126.9,126.94,34348.0
2020-10-13 11:30:00,126.91,127.14,126.9,127.09,21157.0,126.91,127.14,126.9,127.09,21157.0
2020-10-13 11:40:00,127.07,127.13,126.95,127.03,34659.0,127.07,127.13,126.95,127.03,34659.0
2020-10-13 11:50:00,127.03,127.06,126.75,126.87,21615.0,127.03,127.06,126.75,126.87,21615.0
2020-10-13 12:00:00,126.84,127.04,126.83,127.0,5550.0,126.84,127.04,126.83,127.0,5550.0
2020-10-13 12:10:00,127.0,127.0,126.63,126.66,9576.0,127.0,127.0,126.63,126.66,9576.0
2020-10-13 12:20:00,126.67,127.04,126.65,126.97,9335.0,126.67,127.04,126.65,126.97,9335.0
2020-10-13 12:30:00,126.95,127.15,126.95,127.05,12460.0,126.95,127.15,126.95,127.05,12460.0
2020-10-13 12:40:00,127.05,127.17,126.96,127.07,8514.0,127.05,127.17,126.96,127.07,8514.0
2020-10-13 12:50:00,127.05,127.25,126.99,127.12,17437.0,127.05,127.25,126.99,127.12,17437.0
2020-10-13 13:00:00,127.12,127.12,126.81,126.81,14596.0,127.12,127.12,126.81,126.81,14596.0
2020-10-13 13:10:00,126.91,127.22,126.83,127.12,11576.0,126.91,127.22,126.83,127.12,11576.0
2020-10-13 13:20:00,127.13,127.19,126.82,126.94,9233.0,127.13,127.19,126.82,126.94,9233.0
2020-10-13 13:30:00,126.91,127.08,126.82,127.04,9051.0,126.91,127.08,126.82,127.04,9051.0
2020-10-13 13:40:00,127.01,127.11,126.89,127.06,12664.0,127.01,127.11,126.89,127.06,12664.0
2020-10-13 13:50:00,127.08,127.1,126.84,126.95,17113.0,127.08,127.1,126.84,126.95,17113.0
2020-10-13 14:00:00,126.89,126.98,126.82,126.95,8586.0,126.89,126.98,126.82,126.95,8586.0
2020-10-13 14:10:00,126.87,127.08,126.87,127.04,13471.0,126.87,127.08,126.87,127.04,13471.0
2020-10-13 14:20:00,127.01,127.08,126.85,126.89,15618.0,127.01,127.08,126.85,126.89,15618.0
2020-10-13 14:30:00,126.85,127.08,126.68,127.05,20209.0,126.85,127.08,126.68,127.05,20209.0
2020-10-13 14:40:00,127.02,127.09,126.96,127.05,12609.0,127.02,127.09,126.96,127.05,12609.0
2020-10-13 14:50:00,127.05,127.05,126.89,126.93,16678.0,127.05,127.05,126.89,126.93,16678.0
2020-10-13 15:00:00,126.95,127.09,126.94,127.06,14500.0,126.95,127.09,126.94,127.06,14500.0
2020-10-13 15:10:00,127.06,127.35,127.06,127.31,20082.0,127.06,127.35,127.06,127.31,20082.0
2020-10-13 15:20:00,127.31,127.44,127.21,127.27,23761.0,127.31,127.44,127.21,127.27,23761.0
2020-10-13 15:30:00,127.26,127.26,126.93,127.05,25403.0,127.26,127.26,126.93,127.05,25403.0
2020-10-13 15:40:00,127.05,127.15,127.04,127.07,24872.0,127.05,127.15,127.04,127.07,24872.0
2020-10-13 15:50:00,127.09,127.25,127.02,127.02,89348.0,127.09,127.25,127.02,127.02,89348.0
2020-10-14 09:30:00,127.8,129.13,127.35,128.86,188846.0,127.8,129.13,127.35,128.86,188846.0
2020-10-14 09:40:00,128.86,131.45,128.7,131.22,398004.0,128.86,131.45,128.7,131.22,398004.0
2020-10-14 09:50:00,131.16,133.43,131.13,133.43,312030.0,131.16,133.43,131.13,133.43,312030.0
2020-10-14 10:00:00,133.47,134.52,132.75,134.14,296493.0,133.47,134.52,132.75,134.14,296493.0
2020-10-14 10:10:00,134.28,134.95,133.61,134.95,327694.0,134.28,134.95,133.61,134.95,327694.0
2020-10-14 10:20:00,134.94,135.15,134.18,134.27,234574.0,134.94,135.15,134.18,134.27,234574.0
2020-10-14 10:30:00,134.33,136.17,134.27,136.06,358667.0,134.33,136.17,134.27,136.06,358667.0
2020-10-14 10:40:00,136.09,136.8,135.76,136.32,331440.0,136.09,136.8,135.76,136.32,331440.0
2020-10-14 10:50:00,136.32,137.47,136.29,137.17,326825.0,136.32,137.47,136.29,137.17,326825.0
2020-10-14 11:00:00,137.2,137.96,136.82,136.92,330916.0,137.2,137.96,136.82,136.92,330916.0
2020-10-14 11:10:00,136.96,137.16,135.88,136.34,392075.0,136.96,137.16,135.88,136.34,392075.0
2020-10-14 11:20:00,136.31,137.12,136.06,136.16,232689.0,136.31,137.12,136.06,136.16,232689.0
2020-10-14 11:30:00,136.18,137.25,135.85,136.94,212416.0,136.18,137.25,135.85,136.94,212416.0
2020-10-14 11:40:00,136.95,137.73,136.8,137.72,340732.0,136.95,137.73,136.8,137.72,340732.0
2020-10-14 11:50:00,137.7,138.78,137.68,138.78,364751.0,137.7,138.78,137.68,138.78,364751.0
2020-10-14 12:00:00,138.78,138.82,137.72,137.84,198881.0,138.78,138.82,137.72,137.84,198881.0
2020-10-14 12:10:00,137.79,137.9,137.32,137.56,173630.0,137.79,137.9,137.32,137.56,173630.0
2020-10-14 12:20:00,137.56,138.63,137.37,138.33,212771.0,137.56,138.63,137.37,138.33,212771.0
2020-10-14 12:30:00,138.33,138.98,137.69,138.19,159729.0,138.33,138.98,137.69,138.19,159729.0
2020-10-14 12:40:00,138.07,138.45,137.52,137.73,124766.0,138.07,138.45,137.52,137.73,124766.0
2020-10-14 12:50:00,137.79,138.2,137.61,137.88,69503.0,137.79,138.2,137.61,137.88,69503.0
2020-10-14 13:00:00,137.86,138.32,137.79,138.02,62586.0,137.86,138.32,137.79,138.02,62586.0
2020-10-14 13:10:00,138.01,138.49,137.91,138.02,75508.0,138.01,138.49,137.91,138.02,75508.0
2020-10-14 13:20:00,137.99,138.16,137.53,137.62,78520.0,137.99,138.16,137.53,137.62,78520.0
2020-10-14 13:30:00,137.63,137.65,137.15,137.24,68988.0,137.63,137.65,137.15,137.24,68988.0
2020-10-14 13:40:00,137.24,137.45,136.94,137.39,59590.0,137.24,137.45,136.94,137.39,59590.0
2020-10-14 13:50:00,137.4,137.68,137.37,137.55,66517.0,137.4,137.68,137.37,137.55,66517.0
2020-10-14 14:00:00,137.55,137.78,136.86,136.9,79119.0,137.55,137.78,136.86,136.9,79119.0
2020-10-14 14:10:00,136.88,137.08,136.38,136.49,147357.0,136.88,137.08,136.38,136.49,147357.0
2020-10-14 14:20:00,136.49,136.88,136.35,136.67,110272.0,136.49,136.88,136.35,136.67,110272.0
2020-10-14 14:30:00,136.63,136.96,136.54,136.96,82576.0,136.63,136.96,136.54,136.96,82576.0
2020-10-14 14:40:00,136.96,136.99,136.37,136.63,71998.0,136.96,136.99,136.37,136.63,71998.0
2020-10-14 14:50:00,136.56,136.97,136.5,136.8,64501.0,136.56,136.97,136.5,136.8,64501.0
2020-10-14 15:00:00,136.77,137.26,136.68,137.13,69511.0,136.77,137.26,136.68,137.13,69511.0
2020-10-14 15:10:00,137.08,137.42,137.08,137.22,52944.0,137.08,137.42,137.08,137.22,52944.0
2020-10-14 15:20:00,137.25,137.32,136.66,136.75,74323.0,137.25,137.32,136.66,136.75,74323.0
2020-10-14 15:30:00,136.78,137.25,136.48,136.66,97742.0,136.78,137.25,136.48,136.66,97742.0
2020-10-14 15:40:00,136.66,136.94,136.45,136.68,115380.0,136.66,136.94,136.45,136.68,115380.0
2020-10-14 15:50:00,136.68,136.68,135.8,136.07,497950.0,136.68,136.68,135.8,136.07,497950.0
2020-10-15 09:30:00,133.2,134.7,132.29,133.43,602900.0,133.2,134.7,132.29,133.43,602900.0
2020-10-15 09:40:00,133.45,133.45,132.61,132.72,205649.0,133.45,133.45,132.61,132.72,205649.0
2020-10-15 09:50:00,132.68,133.11,132.03,132.17,181657.0,132.68,133.11,132.03,132.17,181657.0
2020-10-15 10:00:00,132.1,132.5,130.73,132.1,383340.0,132.1,132.5,130.73,132.1,383340.0
2020-10-15 10:10:00,132.1,132.3,131.17,131.54,138389.0,132.1,132.3,131.17,131.54,138389.0
2020-10-15 10:20:00,131.53,131.63,130.55,130.7,239622.0,131.53,131.63,130.55,130.7,239622.0
2020-10-15 10:30:00,130.67,131.06,130.34,130.8,158896.0,130.67,131.06,130.34,130.8,158896.0
2020-10-15 10:40:00,130.84,131.11,130.34,130.99,138660.0,130.84,131.11,130.34,130.99,138660.0
2020-10-15 10:50:00,131.02,131.79,130.78,131.35,292415.0,131.02,131.79,130.78,131.35,292415.0
2020-10-15 11:00:00,131.45,132.3,131.44,132.25,296628.0,131.45,132.3,131.44,132.25,296628.0
2020-10-15 11:10:00,132.27,132.39,131.57,131.62,221117.0,132.27,132.39,131.57,131.62,221117.0
2020-10-15 11:20:00,131.66,131.72,131.11,131.25,126696.0,131.66,131.72,131.11,131.25,126696.0
2020-10-15 11:30:00,131.19,131.49,130.9,131.27,69926.0,131.19,131.49,130.9,131.27,69926.0
2020-10-15 11:40:00,131.33,131.9,131.06,131.44,77857.0,131.33,131.9,131.06,131.44,77857.0
2020-10-15 11:50:00,131.54,131.58,131.18,131.21,55860.0,131.54,131.58,131.18,131.21,55860.0
2020-10-15 12:00:00,131.24,131.31,130.7,130.83,105519.0,131.24,131.31,130.7,130.83,105519.0
2020-10-15 12:10:00,130.86,131.0,130.51,130.66,87637.0,130.86,131.0,130.51,130.66,87637.0
2020-10-15 12:20:00,130.67,130.87,130.57,130.57,69785.0,130.67,130.87,130.57,130.57,69785.0
2020-10-15 12:30:00,130.64,130.78,130.31,130.54,98000.0,130.64,130.78,130.31,130.54,98000.0
2020-10-15 12:40:00,130.53,130.65,130.03,130.32,49711.0,130.53,130.65,130.03,130.32,49711.0
2020-10-15 12:50:00,130.31,130.57,130.2,130.44,32379.0,130.31,130.57,130.2,130.44,32379.0
2020-10-15 13:00:00,130.47,130.55,130.28,130.31,21140.0,130.47,130.55,130.28,130.31,21140.0
2020-10-15 13:10:00,130.33,130.46,129.74,130.02,73469.0,130.33,130.46,129.74,130.02,73469.0
2020-10-15 13:20:00,130.05,130.28,129.8,130.18,31443.0,130.05,130.28,129.8,130.18,31443.0
2020-10-15 13:30:00,130.21,130.47,130.14,130.41,23345.0,130.21,130.47,130.14,130.41,23345.0
2020-10-15 13:40:00,130.43,131.17,130.38,130.95,77882.0,130.43,131.17,130.38,130.95,77882.0
2020-10-15 13:50:00,130.98,131.03,130.34,130.39,32248.0,130.98,131.03,130.34,130.39,32248.0
2020-10-15 14:00:00,130.35,130.55,130.28,130.39,20203.0,130.35,130.55,130.28,130.39,20203.0
2020-10-15 14:10:00,130.4,130.76,130.31,130.61,44503.0,130.4,130.76,130.31,130.61,44503.0
2020-10-15 14:20:00,130.64,130.64,130.16,130.24,26540.0,130.64,130.64,130.16,130.24,26540.0
2020-10-15 14:30:00,130.21,130.38,130.04,130.2,25528.0,130.21,130.38,130.04,130.2,25528.0
2020-10-15 14:40:00,130.26,130.4,129.82,129.91,60694.0,130.26,130.4,129.82,129.91,60694.0
2020-10-15 14:50:00,129.89,129.99,129.68,129.91,31263.0,129.89,129.99,129.68,129.91,31263.0
2020-10-15 15:00:00,129.9,130.19,129.73,130.16,52709.0,129.9,130.19,129.73,130.16,52709.0
2020-10-15 15:10:00,130.18,130.32,129.99,130.3,39117.0,130.18,130.32,129.99,130.3,39117.0
2020-10-15 15:20:00,130.26,130.48,130.17,130.36,41344.0,130.26,130.48,130.17,130.36,41344.0
2020-10-15 15:30:00,130.37,130.51,130.26,130.34,56017.0,130.37,130.51,130.26,130.34,56017.0
2020-10-15 15:40:00,130.36,130.62,130.21,130.25,80503.0,130.36,130.62,130.21,130.25,80503.0
2020-10-15 15:50:00,130.25,130.45,129.87,130.03,188575.0,130.25,130.45,129.87,130.03,188575.0
2020-10-16 09:30:00,131.89,132.05,130.37,131.0,198379.0,131.89,132.05,130.37,131.0,198379.0
2020-10-16 09:40:00,130.99,131.69,130.76,131.18,113588.0,130.99,131.69,130.76,131.18,113588.0
2020-10-16 09:50:00,131.23,132.62,130.88,132.61,139192.0,131.23,132.62,130.88,132.61,139192.0
2020-10-16 10:00:00,132.63,132.91,131.66,131.97,135308.0,132.63,132.91,131.66,131.97,135308.0
2020-10-16 10:10:00,132.01,132.11,131.57,132.0,46979.0,132.01,132.11,131.57,132.0,46979.0
2020-10-16 10:20:00,132.1,132.48,131.83,132.39,60318.0,132.1,132.48,131.83,132.39,60318.0
2020-10-16 10:30:00,132.49,132.59,131.31,131.48,90945.0,132.49,132.59,131.31,131.48,90945.0
2020-10-16 10:40:00,131.48,131.71,131.32,131.4,32159.0,131.48,131.71,131.32,131.4,32159.0
2020-10-16 10:50:00,131.36,131.58,130.9,130.9,57836.0,131.36,131.58,130.9,130.9,57836.0
2020-10-16 11:00:00,130.9,131.25,130.78,131.23,36563.0,130.9,131.25,130.78,131.23,36563.0
2020-10-16 11:10:00,131.23,131.55,130.72,130.74,28670.0,131.23,131.55,130.72,130.74,28670.0
2020-10-16 11:20:00,130.74,130.82,130.31,130.82,28942.0,130.74,130.82,130.31,130.82,28942.0
2020-10-16 11:30:00,130.76,131.06,130.53,130.8,20324.0,130.76,131.06,130.53,130.8,20324.0
2020-10-16 11:40:00,130.8,131.29,130.7,131.27,30035.0,130.8,131.29,130.7,131.27,30035.0
2020-10-16 11:50:00,131.19,131.54,131.13,131.41,27317.0,131.19,131.54,131.13,131.41,27317.0
2020-10-16 12:00:00,131.42,131.49,130.81,131.0,17541.0,131.42,131.49,130.81,131.0,17541.0
2020-10-16 12:10:00,130.9,131.18,130.83,131.01,19571.0,130.9,131.18,130.83,131.01,19571.0
2020-10-16 12:20:00,131.01,131.03,130.7,130.94,17686.0,131.01,131.03,130.7,130.94,17686.0
2020-10-16 12:30:00,130.94,131.02,130.79,130.96,21088.0,130.94,131.02,130.79,130.96,21088.0
2020-10-16 12:40:00,130.92,131.09,130.85,130.95,9157.0,130.92,131.09,130.85,130.95,9157.0
2020-10-16 12:50:00,131.02,131.25,131.01,131.19,13849.0,131.02,131.25,131.01,131.19,13849.0
2020-10-16 13:00:00,131.15,131.15,130.95,131.06,11535.0,131.15,131.15,130.95,131.06,11535.0
2020-10-16 13:10:00,130.99,131.19,130.87,131.11,18145.0,130.99,131.19,130.87,131.11,18145.0
2020-10-16 13:20:00,131.08,131.11,130.89,131.08,25063.0,131.08,131.11,130.89,131.08,25063.0
2020-10-16 13:30:00,131.14,131.43,131.07,131.38,21894.0,131.14,131.43,131.07,131.38,21894.0
2020-10-16 13:40:00,131.41,131.48,131.34,131.44,16944.0,131.41,131.48,131.34,131.44,16944.0
2020-10-16 13:50:00,131.46,131.48,131.25,131.25,8872.0,131.46,131.48,131.25,131.25,8872.0
2020-10-16 14:00:00,131.28,131.36,131.11,131.25,9816.0,131.28,131.36,131.11,131.25,9816.0
2020-10-16 14:10:00,131.27,131.36,131.07,131.13,11415.0,131.27,131.36,131.07,131.13,11415.0
2020-10-16 14:20:00,131.17,131.17,131.01,131.13,13315.0,131.17,131.17,131.01,131.13,13315.0
2020-10-16 14:30:00,131.1,131.37,131.03,131.28,17354.0,131.1,131.37,131.03,131.28,17354.0
2020-10-16 14:40:00,131.31,131.36,131.25,131.34,12088.0,131.31,131.36,131.25,131.34,12088.0
2020-10-16 14:50:00,131.39,131.5,131.3,131.47,16907.0,131.39,131.5,131.3,131.47,16907.0
2020-10-16 15:00:00,131.48,131.5,131.14,131.2,20072.0,131.48,131.5,131.14,131.2,20072.0
2020-10-16 15:10:00,131.22,131.22,130.9,131.01,25727.0,131.22,131.22,130.9,131.01,25727.0
2020-10-16 15:20:00,131.04,131.13,130.95,131.06,20289.0,131.04,131.13,130.95,131.06,20289.0
2020-10-16 15:30:00,131.08,131.19,130.76,130.82,48641.0,131.08,131.19,130.76,130.82,48641.0
2020-10-16 15:40:00,130.8,130.86,130.61,130.77,41456.0,130.8,130.86,130.61,130.77,41456.0
2020-10-16 15:50:00,130.76,130.95,130.23,130.34,178161.0,130.76,130.95,130.23,130.34,178161.0
2020-10-19 09:30:00,131.37,133.17,131.11,132.63,187549.0,131.37,133.17,131.11,132.63,187549.0
2020-10-19 09:40:00,132.6,133.46,132.11,132.97,99100.0,132.6,133.46,132.11,132.97,99100.0
2020-10-19 09:50:00,132.89,132.96,132.09,132.1,38220.0,132.89,132.96,132.09,132.1,38220.0
2020-10-19 10:00:00,132.08,132.14,130.91,131.03,87833.0,132.08,132.14,130.91,131.03,87833.0
2020-10-19 10:10:00,131.12,131.28,130.8,130.83,50666.0,131.12,131.28,130.8,130.83,50666.0
2020-10-19 10:20:00,130.89,130.89,130.07,130.15,77265.0,130.89,130.89,130.07,130.15,77265.0
2020-10-19 10:30:00,130.19,130.28,129.73,129.97,80448.0,130.19,130.28,129.73,129.97,80448.0
2020-10-19 10:40:00,129.9,130.03,129.51,129.83,36962.0,129.9,130.03,129.51,129.83,36962.0
2020-10-19 10:50:00,129.96,130.56,129.8,130.42,19898.0,129.96,130.56,129.8,130.42,19898.0
2020-10-19 11:00:00,130.41,130.79,130.4,130.69,25197.0,130.41,130.79,130.4,130.69,25197.0
2020-10-19 11:10:00,130.57,130.88,130.47,130.5,13766.0,130.57,130.88,130.47,130.5,13766.0
2020-10-19 11:20:00,130.46,130.53,130.11,130.32,26500.0,130.46,130.53,130.11,130.32,26500.0
2020-10-19 11:30:00,130.29,130.63,130.16,130.45,15154.0,130.29,130.63,130.16,130.45,15154.0
2020-10-19 11:40:00,130.42,130.48,130.14,130.15,15739.0,130.42,130.48,130.14,130.15,15739.0
2020-10-19 11:50:00,130.16,130.29,130.1,130.11,10222.0,130.16,130.29,130.1,130.11,10222.0
2020-10-19 12:00:00,130.1,130.31,129.86,130.19,14587.0,130.1,130.31,129.86,130.19,14587.0
2020-10-19 12:10:00,130.14,130.15,129.76,129.86,18315.0,130.14,130.15,129.76,129.86,18315.0
2020-10-19 12:20:00,129.87,129.87,129.6,129.72,9301.0,129.87,129.87,129.6,129.72,9301.0
2020-10-19 12:30:00,129.73,129.74,129.27,129.35,39329.0,129.73,129.74,129.27,129.35,39329.0
2020-10-19 12:40:00,129.32,129.83,129.32,129.8,12155.0,129.32,129.83,129.32,129.8,12155.0
2020-10-19 12:50:00,129.84,129.94,129.67,129.83,11606.0,129.84,129.94,129.67,129.83,11606.0
2020-10-19 13:00:00,129.84,129.86,129.55,129.74,10648.0,129.84,129.86,129.55,129.74,10648.0
2020-10-19 13:10:00,129.71,129.99,129.71,129.95,10893.0,129.71,129.99,129.71,129.95,10893.0
2020-10-19 13:20:00,129.99,130.03,129.77,129.83,7220.0,129.99,130.03,129.77,129.83,7220.0
2020-10-19 13:30:00,129.89,129.91,129.68,129.74,7616.0,129.89,129.91,129.68,129.74,7616.0
2020-10-19 13:40:00,129.85,129.85,129.46,129.51,10401.0,129.85,129.85,129.46,129.51,10401.0
2020-10-19 13:50:00,129.57,129.63,129.39,129.54,13161.0,129.57,129.63,129.39,129.54,13161.0
2020-10-19 14:00:00,129.6,129.6,129.36,129.41,9223.0,129.6,129.6,129.36,129.41,9223.0
2020-10-19 14:10:00,129.43,129.79,129.38,129.61,16102.0,129.43,129.79,129.38,129.61,16102.0
2020-10-19 14:20:00,129.62,129.62,129.5,129.52,10418.0,129.62,129.62,129.5,129.52,10418.0
2020-10-19 14:30:00,129.5,129.5,129.05,129.1,26942.0,129.5,129.5,129.05,129.1,26942.0
2020-10-19 14:40:00,129.06,129.1,128.8,129.02,24790.0,129.06,129.1,128.8,129.02,24790.0
2020-10-19 14:50:00,129.0,129.15,128.86,128.99,19153.0,129.0,129.15,128.86,128.99,19153.0
2020-10-19 15:00:00,129.0,129.01,128.7,128.93,43258.0,129.0,129.01,128.7,128.93,43258.0
2020-10-19 15:10:00,128.94,129.09,128.8,129.02,25249.0,128.94,129.09,128.8,129.02,25249.0
2020-10-19 15:20:00,128.99,129.14,128.85,129.09,27461.0,128.99,129.14,128.85,129.09,27461.0
2020-10-19 15:30:00,129.09,129.26,129.02,129.09,30200.0,129.09,129.26,129.02,129.09,30200.0
2020-10-19 15:40:00,129.07,129.09,128.77,129.02,35343.0,129.07,129.09,128.77,129.02,35343.0
2020-10-19 15:50:00,129.01,129.4,128.83,129.32,223015.0,129.01,129.4,128.83,129.32,223015.0
2020-10-20 09:30:00,130.12,130.55,129.81,130.06,78869.0,130.12,130.55,129.81,130.06,78869.0
2020-10-20 09:40:00,130.03,130.91,130.0,130.3,60913.0,130.03,130.91,130.0,130.3,60913.0
2020-10-20 09:50:00,130.37,131.22,130.33,131.04,67690.0,130.37,131.22,130.33,131.04,67690.0
2020-10-20 10:00:00,131.11,131.79,131.07,131.31,62125.0,131.11,131.79,131.07,131.31,62125.0
2020-10-20 10:10:00,131.36,131.46,130.8,130.87,43796.0,131.36,131.46,130.8,130.87,43796.0
2020-10-20 10:20:00,130.87,131.45,130.8,130.93,49452.0,130.87,131.45,130.8,130.93,49452.0
2020-10-20 10:30:00,130.93,131.3,130.83,131.25,18465.0,130.93,131.3,130.83,131.25,18465.0
2020-10-20 10:40:00,131.23,131.36,130.87,131.05,35350.0,131.23,131.36,130.87,131.05,35350.0
2020-10-20 10:50:00,131.17,131.5,131.13,131.5,21164.0,131.17,131.5,131.13,131.5,21164.0
2020-10-20 11:00:00,131.41,131.44,130.93,131.35,26170.0,131.41,131.44,130.93,131.35,26170.0
2020-10-20 11:10:00,131.33,131.58,131.25,131.38,35623.0,131.33,131.58,131.25,131.38,35623.0
2020-10-20 11:20:00,131.32,131.42,131.05,131.09,15451.0,131.32,131.42,131.05,131.09,15451.0
2020-10-20 11:30:00,131.12,131.26,130.72,130.84,20121.0,131.12,131.26,130.72,130.84,20121.0
2020-10-20 11:40:00,130.86,130.86,130.34,130.4,30727.0,130.86,130.86,130.34,130.4,30727.0
2020-10-20 11:50:00,130.41,130.45,130.19,130.3,31154.0,130.41,130.45,130.19,130.3,31154.0
2020-10-20 12:00:00,130.31,130.37,130.15,130.36,22234.0,130.31,130.37,130.15,130.36,22234.0
2020-10-20 12:10:00,130.4,130.65,130.37,130.51,8975.0,130.4,130.65,130.37,130.51,8975.0
2020-10-20 12:20:00,130.5,130.57,130.32,130.32,10003.0,130.5,130.57,130.32,130.32,10003.0
2020-10-20 12:30:00,130.3,130.66,130.24,130.4,15446.0,130.3,130.66,130.24,130.4,15446.0
2020-10-20 12:40:00,130.48,130.63,130.17,130.22,30057.0,130.48,130.63,130.17,130.22,30057.0
2020-10-20 12:50:00,130.26,130.26,130.14,130.19,9397.0,130.26,130.26,130.14,130.19,9397.0
2020-10-20 13:00:00,130.18,130.39,130.17,130.18,10054.0,130.18,130.39,130.17,130.18,10054.0
2020-10-20 13:10:00,130.18,130.45,130.17,130.21,7285.0,130.18,130.45,130.17,130.21,7285.0
2020-10-20 13:20:00,130.23,130.23,130.01,130.06,12925.0,130.23,130.23,130.01,130.06,12925.0
2020-10-20 13:30:00,130.1,130.1,129.85,129.95,15240.0,130.1,130.1,129.85,129.95,15240.0
2020-10-20 13:40:00,129.93,129.93,129.61,129.69,14714.0,129.93,129.93,129.61,129.69,14714.0
2020-10-20 13:50:00,129.65,129.67,129.12,129.14,34230.0,129.65,129.67,129.12,129.14,34230.0
2020-10-20 14:00:00,129.13,129.23,128.71,129.01,78340.0,129.13,129.23,128.71,129.01,78340.0
2020-10-20 14:10:00,129.01,129.25,129.01,129.13,26782.0,129.01,129.25,129.01,129.13,26782.0
2020-10-20 14:20:00,129.13,129.56,129.0,129.44,32946.0,129.13,129.56,129.0,129.44,32946.0
2020-10-20 14:30:00,129.48,129.71,129.32,129.53,19646.0,129.48,129.71,129.32,129.53,19646.0
2020-10-20 14:40:00,129.5,129.8,129.33,129.34,19505.0,129.5,129.8,129.33,129.34,19505.0
2020-10-20 14:50:00,129.34,129.35,129.15,129.21,16549.0,129.34,129.35,129.15,129.21,16549.0
2020-10-20 15:00:00,129.18,129.31,128.81,128.82,43931.0,129.18,129.31,128.81,128.82,43931.0
2020-10-20 15:10:00,128.81,128.92,128.49,128.89,42122.0,128.81,128.92,128.49,128.89,42122.0
2020-10-20 15:20:00,128.88,129.46,128.86,129.41,22617.0,128.88,129.46,128.86,129.41,22617.0
2020-10-20 15:30:00,129.36,129.64,129.23,129.64,44307.0,129.36,129.64,129.23,129.64,44307.0
2020-10-20 15:40:00,129.65,130.04,129.64,129.79,81111.0,129.65,130.04,129.64,129.79,81111.0
2020-10-20 15:50:00,129.78,130.14,129.78,130.05,136342.0,129.78,130.14,129.78,130.05,136342.0
2020-10-21 09:30:00,132.39,134.69,132.01,134.63,310950.0,132.39,134.69,132.01,134.63,310950.0
2020-10-21 09:40:00,134.69,135.4,133.35,133.66,159430.0,134.69,135.4,133.35,133.66,159430.0
2020-10-21 09:50:00,133.59,134.61,133.55,134.1,85842.0,133.59,134.61,133.55,134.1,85842.0
2020-10-21 10:00:00,134.19,134.78,133.78,134.72,110685.0,134.19,134.78,133.78,134.72,110685.0
2020-10-21 10:10:00,134.74,135.4,134.23,135.11,128895.0,134.74,135.4,134.23,135.11,128895.0
2020-10-21 10:20:00,135.24,135.54,135.0,135.46,106684.0,135.24,135.54,135.0,135.46,106684.0
2020-10-21 10:30:00,135.44,135.6,134.55,134.7,78322.0,135.44,135.6,134.55,134.7,78322.0
2020-10-21 10:40:00,134.69,134.81,134.11,134.12,46005.0,134.69,134.81,134.11,134.12,46005.0
2020-10-21 10:50:00,134.11,134.46,133.85,134.22,39880.0,134.11,134.46,133.85,134.22,39880.0
2020-10-21 11:00:00,134.28,134.33,133.5,133.59,43789.0,134.28,134.33,133.5,133.59,43789.0
2020-10-21 11:10:00,133.59,133.59,132.67,133.18,90087.0,133.59,133.59,132.67,133.18,90087.0
2020-10-21 11:20:00,133.22,133.25,132.64,132.82,68798.0,133.22,133.25,132.64,132.82,68798.0
2020-10-21 11:30:00,132.85,133.36,132.81,133.23,55699.0,132.85,133.36,132.81,133.23,55699.0
2020-10-21 11:40:00,133.33,133.47,133.08,133.22,27461.0,133.33,133.47,133.08,133.22,27461.0
2020-10-21 11:50:00,133.19,133.38,133.13,133.15,22535.0,133.19,133.38,133.13,133.15,22535.0
2020-10-21 12:00:00,133.17,133.46,133.01,133.38,18586.0,133.17,133.46,133.01,133.38,18586.0
2020-10-21 12:10:00,133.41,133.43,133.2,133.34,20620.0,133.41,133.43,133.2,133.34,20620.0
2020-10-21 12:20:00,133.3,134.0,133.29,133.7,29988.0,133.3,134.0,133.29,133.7,29988.0
2020-10-21 12:30:00,133.72,133.85,133.19,133.46,22384.0,133.72,133.85,133.19,133.46,22384.0
2020-10-21 12:40:00,133.47,133.53,133.17,133.29,14036.0,133.47,133.53,133.17,133.29,14036.0
2020-10-21 12:50:00,133.25,133.42,132.89,133.12,19571.0,133.25,133.42,132.89,133.12,19571.0
2020-10-21 13:00:00,133.05,133.29,132.94,133.29,22517.0,133.05,133.29,132.94,133.29,22517.0
2020-10-21 13:10:00,133.34,133.93,133.31,133.74,31663.0,133.34,133.93,133.31,133.74,31663.0
2020-10-21 13:20:00,133.8,133.94,133.54,133.94,11391.0,133.8,133.94,133.54,133.94,11391.0
2020-10-21 13:30:00,133.94,134.1,133.84,133.88,24540.0,133.94,134.1,133.84,133.88,24540.0
2020-10-21 13:40:00,133.89,134.19,133.85,134.01,21629.0,133.89,134.19,133.85,134.01,21629.0
2020-10-21 13:50:00,134.07,134.49,134.02,134.46,30025.0,134.07,134.49,134.02,134.46,30025.0
2020-10-21 14:00:00,134.42,134.89,134.36,134.88,105001.0,134.42,134.89,134.36,134.88,105001.0
2020-10-21 14:10:00,134.8,134.95,134.75,134.8,24367.0,134.8,134.95,134.75,134.8,24367.0
2020-10-21 14:20:00,134.82,135.19,134.64,135.07,37292.0,134.82,135.19,134.64,135.07,37292.0
2020-10-21 14:30:00,135.08,135.23,134.88,135.11,37536.0,135.08,135.23,134.88,135.11,37536.0
2020-10-21 14:40:00,135.19,135.43,135.06,135.33,28862.0,135.19,135.43,135.06,135.33,28862.0
2020-10-21 14:50:00,135.32,135.67,135.28,135.62,34641.0,135.32,135.67,135.28,135.62,34641.0
2020-10-21 15:00:00,135.66,135.71,135.41,135.55,40019.0,135.66,135.71,135.41,135.55,40019.0
2020-10-21 15:10:00,135.57,135.87,135.56,135.77,50230.0,135.57,135.87,135.56,135.77,50230.0
2020-10-21 15:20:00,135.79,136.17,135.75,135.92,72819.0,135.79,136.17,135.75,135.92,72819.0
2020-10-21 15:30:00,135.9,136.09,135.76,135.84,71400.0,135.9,136.09,135.76,135.84,71400.0
2020-10-21 15:40:00,135.84,136.05,135.46,135.55,137921.0,135.84,136.05,135.46,135.55,137921.0
2020-10-21 15:50:00,135.5,135.55,134.82,134.83,240313.0,135.5,135.55,134.82,134.83,240313.0
2020-10-22 09:30:00,134.85,135.13,132.96,132.96,167671.0,134.85,135.13,132.96,132.96,167671.0
2020-10-22 09:40:00,132.9,133.59,132.63,133.14,65223.0,132.9,133.59,132.63,133.14,65223.0
2020-10-22 09:50:00,133.18,133.49,132.89,133.05,39559.0,133.18,133.49,132.89,133.05,39559.0
2020-10-22 10:00:00,133.01,133.06,132.24,132.5,60218.0,133.01,133.06,132.24,132.5,60218.0
2020-10-22 10:10:00,132.44,132.66,132.24,132.51,48152.0,132.44,132.66,132.24,132.51,48152.0
2020-10-22 10:20:00,132.54,132.58,131.81,131.9,55083.0,132.54,132.58,131.81,131.9,55083.0
2020-10-22 10:30:00,131.9,131.9,130.87,131.0,83964.0,131.9,131.9,130.87,131.0,83964.0
2020-10-22 10:40:00,131.01,131.09,130.48,130.99,62227.0,131.01,131.09,130.48,130.99,62227.0
2020-10-22 10:50:00,131.0,131.38,130.74,131.11,37448.0,131.0,131.38,130.74,131.11,37448.0
2020-10-22 11:00:00,131.16,131.58,131.02,131.32,31210.0,131.16,131.58,131.02,131.32,31210.0
2020-10-22 11:10:00,131.34,131.72,131.25,131.34,50563.0,131.34,131.72,131.25,131.34,50563.0
2020-10-22 11:20:00,131.38,131.52,131.14,131.26,29067.0,131.38,131.52,131.14,131.26,29067.0
2020-10-22 11:30:00,131.26,131.44,131.1,131.33,37840.0,131.26,131.44,131.1,131.33,37840.0
2020-10-22 11:40:00,131.36,131.76,131.18,131.75,38264.0,131.36,131.76,131.18,131.75,38264.0
2020-10-22 11:50:00,131.74,131.82,131.44,131.58,30878.0,131.74,131.82,131.44,131.58,30878.0
2020-10-22 12:00:00,131.61,132.26,131.53,132.26,31011.0,131.61,132.26,131.53,132.26,31011.0
2020-10-22 12:10:00,132.25,132.41,132.0,132.09,17912.0,132.25,132.41,132.0,132.09,17912.0
2020-10-22 12:20:00,132.05,132.24,131.89,132.24,9729.0,132.05,132.24,131.89,132.24,9729.0
2020-10-22 12:30:00,132.22,132.24,131.97,132.01,15636.0,132.22,132.24,131.97,132.01,15636.0
2020-10-22 12:40:00,132.02,132.13,131.77,132.1,18779.0,132.02,132.13,131.77,132.1,18779.0
2020-10-22 12:50:00,132.07,132.11,131.96,132.02,15563.0,132.07,132.11,131.96,132.02,15563.0
2020-10-22 13:00:00,132.03,132.09,131.89,132.05,19761.0,132.03,132.09,131.89,132.05,19761.0
2020-10-22 13:10:00,132.08,132.33,132.08,132.1,13518.0,132.08,132.33,132.08,132.1,13518.0
2020-10-22 13:20:00,132.07,132.23,132.07,132.23,13073.0,132.07,132.23,132.07,132.23,13073.0
2020-10-22 13:30:00,132.28,132.3,131.95,132.22,13783.0,132.28,132.3,131.95,132.22,13783.0
2020-10-22 13:40:00,132.23,132.5,132.06,132.45,23446.0,132.23,132.5,132.06,132.45,23446.0
2020-10-22 13:50:00,132.47,132.95,132.43,132.93,44175.0,132.47,132.95,132.43,132.93,44175.0
2020-10-22 14:00:00,132.91,133.06,132.9,132.94,21277.0,132.91,133.06,132.9,132.94,21277.0
2020-10-22 14:10:00,132.95,133.1,132.95,132.99,17038.0,132.95,133.1,132.95,132.99,17038.0
2020-10-22 14:20:00,133.02,133.09,132.87,132.94,11757.0,133.02,133.09,132.87,132.94,11757.0
2020-10-22 14:30:00,132.93,132.98,132.74,132.76,9267.0,132.93,132.98,132.74,132.76,9267.0
2020-10-22 14:40:00,132.7,132.82,132.58,132.58,11355.0,132.7,132.82,132.58,132.58,11355.0
2020-10-22 14:50:00,132.58,132.74,132.55,132.62,12089.0,132.58,132.74,132.55,132.62,12089.0
2020-10-22 15:00:00,132.63,132.64,132.44,132.47,19073.0,132.63,132.64,132.44,132.47,19073.0
2020-10-22 15:10:00,132.47,132.48,132.27,132.39,22406.0,132.47,132.48,132.27,132.39,22406.0
2020-10-22 15:20:00,132.39,132.64,132.37,132.63,19591.0,132.39,132.64,132.37,132.63,19591.0
2020-10-22 15:30:00,132.63,132.74,132.41,132.47,50001.0,132.63,132.74,132.41,132.47,50001.0
2020-10-22 15:40:00,132.51,132.65,132.07,132.63,54513.0,132.51,132.65,132.07,132.63,54513.0
2020-10-22 15:50:00,132.68,133.02,132.62,132.87,226214.0,132.68,133.02,132.62,132.87,226214.0
2020-10-23 09:30:00,132.92,133.0,130.55,131.69,128349.0,132.92,133.0,130.55,131.69,128349.0
2020-10-23 09:40:00,131.71,131.71,130.3,131.37,66938.0,131.71,131.71,130.3,131.37,66938.0
2020-10-23 09:50:00,131.38,131.69,131.05,131.54,15437.0,131.38,131.69,131.05,131.54,15437.0
2020-10-23 10:00:00,131.43,131.63,130.97,131.06,26229.0,131.43,131.63,130.97,131.06,26229.0
2020-10-23 10:10:00,131.1,132.09,131.03,131.89,25191.0,131.1,132.09,131.03,131.89,25191.0
2020-10-23 10:20:00,131.96,132.31,131.92,132.1,13193.0,131.96,132.31,131.92,132.1,13193.0
2020-10-23 10:30:00,132.06,132.61,131.97,132.01,29357.0,132.06,132.61,131.97,132.01,29357.0
2020-10-23 10:40:00,132.07,132.43,131.8,131.83,10571.0,132.07,132.43,131.8,131.83,10571.0
2020-10-23 10:50:00,131.82,132.16,131.56,131.81,15656.0,131.82,132.16,131.56,131.81,15656.0
2020-10-23 11:00:00,131.9,132.16,131.83,132.03,9641.0,131.9,132.16,131.83,132.03,9641.0
2020-10-23 11:10:00,132.05,132.14,131.8,131.97,11161.0,132.05,132.14,131.8,131.97,11161.0
2020-10-23 11:20:00,131.86,131.99,131.46,131.55,10018.0,131.86,131.99,131.46,131.55,10018.0
2020-10-23 11:30:00,131.56,131.75,131.45,131.59,9095.0,131.56,131.75,131.45,131.59,9095.0
2020-10-23 11:40:00,131.66,132.08,131.57,131.8,13103.0,131.66,132.08,131.57,131.8,13103.0
2020-10-23 11:50:00,131.67,131.96,131.59,131.96,10852.0,131.67,131.96,131.59,131.96,10852.0
2020-10-23 12:00:00,131.91,132.27,131.82,131.97,6898.0,131.91,132.27,131.82,131.97,6898.0
2020-10-23 12:10:00,131.95,132.45,131.84,132.39,27948.0,131.95,132.45,131.84,132.39,27948.0
2020-10-23 12:20:00,132.34,132.6,132.16,132.55,18686.0,132.34,132.6,132.16,132.55,18686.0
2020-10-23 12:30:00,132.6,132.64,132.42,132.57,10089.0,132.6,132.64,132.42,132.57,10089.0
2020-10-23 12:40:00,132.61,132.85,132.53,132.62,11048.0,132.61,132.85,132.53,132.62,11048.0
2020-10-23 12:50:00,132.67,132.78,132.41,132.6,5939.0,132.67,132.78,132.41,132.6,5939.0
2020-10-23 13:00:00,132.55,132.88,132.54,132.84,7339.0,132.55,132.88,132.54,132.84,7339.0
2020-10-23 13:10:00,132.88,132.94,132.75,132.88,9754.0,132.88,132.94,132.75,132.88,9754.0
2020-10-23 13:20:00,132.82,133.14,132.81,133.14,15030.0,132.82,133.14,132.81,133.14,15030.0
2020-10-23 13:30:00,133.16,133.43,133.13,133.21,50033.0,133.16,133.43,133.13,133.21,50033.0
2020-10-23 13:40:00,133.25,133.59,133.2,133.48,17339.0,133.25,133.59,133.2,133.48,17339.0
2020-10-23 13:50:00,133.5,133.66,133.46,133.53,24520.0,133.5,133.66,133.46,133.53,24520.0
2020-10-23 14:00:00,133.52,133.57,133.42,133.46,28969.0,133.52,133.57,133.42,133.46,28969.0
2020-10-23 14:10:00,133.36,133.4,133.26,133.28,13078.0,133.36,133.4,133.26,133.28,13078.0
2020-10-23 14:20:00,133.25,133.5,133.15,133.5,17696.0,133.25,133.5,133.15,133.5,17696.0
2020-10-23 14:30:00,133.5,133.7,133.42,133.67,27628.0,133.5,133.7,133.42,133.67,27628.0
2020-10-23 14:40:00,133.66,133.66,133.37,133.48,12543.0,133.66,133.66,133.37,133.48,12543.0
2020-10-23 14:50:00,133.51,133.64,133.44,133.58,14019.0,133.51,133.64,133.44,133.58,14019.0
2020-10-23 15:00:00,133.61,133.8,133.59,133.8,53764.0,133.61,133.8,133.59,133.8,53764.0
2020-10-23 15:10:00,133.75,134.15,133.74,133.98,46853.0,133.75,134.15,133.74,133.98,46853.0
2020-10-23 15:20:00,133.99,134.07,133.79,133.96,24858.0,133.99,134.07,133.79,133.96,24858.0
2020-10-23 15:30:00,133.93,134.0,133.83,133.94,37562.0,133.93,134.0,133.83,133.94,37562.0
2020-10-23 15:40:00,133.94,134.04,133.81,133.98,62666.0,133.94,134.04,133.81,133.98,62666.0
2020-10-23 15:50:00,133.97,134.0,133.57,133.91,169117.0,133.97,134.0,133.57,133.91,169117.0
2020-10-26 09:30:00,132.85,134.14,132.3,134.1,178244.0,132.85,134.14,132.3,134.1,178244.0
2020-10-26 09:40:00,134.02,134.9,133.18,133.44,84953.0,134.02,134.9,133.18,133.44,84953.0
2020-10-26 09:50:00,133.24,133.96,133.23,133.44,54223.0,133.24,133.96,133.23,133.44,54223.0
2020-10-26 10:00:00,133.45,133.82,133.21,133.3,33920.0,133.45,133.82,133.21,133.3,33920.0
2020-10-26 10:10:00,133.34,133.34,132.75,132.97,28157.0,133.34,133.34,132.75,132.97,28157.0
2020-10-26 10:20:00,132.9,132.96,132.45,132.56,49679.0,132.9,132.96,132.45,132.56,49679.0
2020-10-26 10:30:00,132.57,132.81,132.43,132.71,62846.0,132.57,132.81,132.43,132.71,62846.0
2020-10-26 10:40:00,132.72,133.07,132.48,132.76,38431.0,132.72,133.07,132.48,132.76,38431.0
2020-10-26 10:50:00,132.69,132.78,132.22,132.52,34287.0,132.69,132.78,132.22,132.52,34287.0
2020-10-26 11:00:00,132.51,132.52,131.6,131.78,51000.0,132.51,132.52,131.6,131.78,51000.0
2020-10-26 11:10:00,131.72,131.95,131.13,131.25,23915.0,131.72,131.95,131.13,131.25,23915.0
2020-10-26 11:20:00,131.3,132.13,131.24,131.78,18385.0,131.3,132.13,131.24,131.78,18385.0
2020-10-26 11:30:00,131.62,132.03,131.48,131.9,16920.0,131.62,132.03,131.48,131.9,16920.0
2020-10-26 11:40:00,132.01,132.29,131.83,131.95,13064.0,132.01,132.29,131.83,131.95,13064.0
2020-10-26 11:50:00,131.85,132.35,131.84,131.91,21878.0,131.85,132.35,131.84,131.91,21878.0
2020-10-26 12:00:00,132.0,132.37,131.82,132.27,26231.0,132.0,132.37,131.82,132.27,26231.0
2020-10-26 12:10:00,132.38,132.68,132.27,132.51,18039.0,132.38,132.68,132.27,132.51,18039.0
2020-10-26 12:20:00,132.58,132.73,132.33,132.57,17765.0,132.58,132.73,132.33,132.57,17765.0
2020-10-26 12:30:00,132.52,132.54,132.08,132.2,23679.0,132.52,132.54,132.08,132.2,23679.0
2020-10-26 12:40:00,132.11,132.33,132.04,132.14,17487.0,132.11,132.33,132.04,132.14,17487.0
2020-10-26 12:50:00,132.11,132.31,132.05,132.1,12805.0,132.11,132.31,132.05,132.1,12805.0
2020-10-26 13:00:00,132.1,132.22,132.02,132.13,27602.0,132.1,132.22,132.02,132.13,27602.0
2020-10-26 13:10:00,132.14,132.34,132.03,132.1,36558.0,132.14,132.34,132.03,132.1,36558.0
2020-10-26 13:20:00,132.12,132.27,132.07,132.17,37420.0,132.12,132.27,132.07,132.17,37420.0
2020-10-26 13:30:00,132.16,132.26,132.06,132.18,31525.0,132.16,132.26,132.06,132.18,31525.0
2020-10-26 13:40:00,132.16,132.21,132.07,132.19,64616.0,132.16,132.21,132.07,132.19,64616.0
2020-10-26 13:50:00,132.18,132.74,132.14,132.68,38067.0,132.18,132.74,132.14,132.68,38067.0
2020-10-26 14:00:00,132.66,132.68,132.34,132.49,26319.0,132.66,132.68,132.34,132.49,26319.0
2020-10-26 14:10:00,132.54,132.78,132.54,132.62,21896.0,132.54,132.78,132.54,132.62,21896.0
2020-10-26 14:20:00,132.6,132.81,132.52,132.81,18158.0,132.6,132.81,132.52,132.81,18158.0
2020-10-26 14:30:00,132.78,133.1,132.68,133.05,28829.0,132.78,133.1,132.68,133.05,28829.0
2020-10-26 14:40:00,133.07,133.25,132.95,132.99,22072.0,133.07,133.25,132.95,132.99,22072.0
2020-10-26 14:50:00,132.99,133.16,132.94,132.94,13597.0,132.99,133.16,132.94,132.94,13597.0
2020-10-26 15:00:00,132.93,133.08,132.6,132.71,18440.0,132.93,133.08,132.6,132.71,18440.0
2020-10-26 15:10:00,132.7,132.97,132.6,132.96,25853.0,132.7,132.97,132.6,132.96,25853.0
2020-10-26 15:20:00,132.94,133.08,132.75,132.83,26017.0,132.94,133.08,132.75,132.83,26017.0
2020-10-26 15:30:00,132.87,133.03,132.64,132.87,36276.0,132.87,133.03,132.64,132.87,36276.0
2020-10-26 15:40:00,132.87,133.04,132.57,132.57,39651.0,132.87,133.04,132.57,132.57,39651.0
2020-10-26 15:50:00,132.61,133.09,132.12,132.94,314676.0,132.61,133.09,132.12,132.94,314676.0
2020-10-27 09:30:00,132.0,133.39,131.75,133.14,108870.0,132.0,133.39,131.75,133.14,108870.0
2020-10-27 09:40:00,133.04,133.09,132.29,132.36,38862.0,133.04,133.09,132.29,132.36,38862.0
2020-10-27 09:50:00,132.33,133.11,132.23,132.91,19511.0,132.33,133.11,132.23,132.91,19511.0
2020-10-27 10:00:00,132.91,133.59,132.6,133.49,73448.0,132.91,133.59,132.6,133.49,73448.0
2020-10-27 10:10:00,133.47,133.48,133.04,133.07,27198.0,133.47,133.48,133.04,133.07,27198.0
2020-10-27 10:20:00,133.03,133.48,133.0,133.17,31698.0,133.03,133.48,133.0,133.17,31698.0
2020-10-27 10:30:00,133.27,134.14,133.26,133.91,59566.0,133.27,134.14,133.26,133.91,59566.0
2020-10-27 10:40:00,133.92,135.0,133.75,134.75,67986.0,133.92,135.0,133.75,134.75,67986.0
2020-10-27 10:50:00,134.76,134.89,134.25,134.47,44330.0,134.76,134.89,134.25,134.47,44330.0
2020-10-27 11:00:00,134.41,135.15,134.07,135.05,61077.0,134.41,135.15,134.07,135.05,61077.0
2020-10-27 11:10:00,135.06,135.31,134.63,134.71,67350.0,135.06,135.31,134.63,134.71,67350.0
2020-10-27 11:20:00,134.83,134.93,134.17,134.27,38260.0,134.83,134.93,134.17,134.27,38260.0
2020-10-27 11:30:00,134.19,134.39,134.0,134.35,25906.0,134.19,134.39,134.0,134.35,25906.0
2020-10-27 11:40:00,134.37,134.54,134.32,134.37,16720.0,134.37,134.54,134.32,134.37,16720.0
2020-10-27 11:50:00,134.44,134.96,134.42,134.95,20546.0,134.44,134.96,134.42,134.95,20546.0
2020-10-27 12:00:00,134.92,134.92,134.36,134.37,13189.0,134.92,134.92,134.36,134.37,13189.0
2020-10-27 12:10:00,134.47,134.48,134.17,134.33,23204.0,134.47,134.48,134.17,134.33,23204.0
2020-10-27 12:20:00,134.34,134.49,134.22,134.3,14131.0,134.34,134.49,134.22,134.3,14131.0
2020-10-27 12:30:00,134.33,134.36,133.63,133.75,36879.0,134.33,134.36,133.63,133.75,36879.0
2020-10-27 12:40:00,133.76,133.98,133.5,133.55,19140.0,133.76,133.98,133.5,133.55,19140.0
2020-10-27 12:50:00,133.57,133.68,133.19,133.52,24206.0,133.57,133.68,133.19,133.52,24206.0
2020-10-27 13:00:00,133.52,133.65,133.36,133.43,13967.0,133.52,133.65,133.36,133.43,13967.0
2020-10-27 13:10:00,133.45,133.97,133.36,133.88,13183.0,133.45,133.97,133.36,133.88,13183.0
2020-10-27 13:20:00,133.87,133.89,133.67,133.79,9808.0,133.87,133.89,133.67,133.79,9808.0
2020-10-27 13:30:00,133.8,133.99,133.74,133.76,21883.0,133.8,133.99,133.74,133.76,21883.0
2020-10-27 13:40:00,133.78,133.79,133.49,133.62,11489.0,133.78,133.79,133.49,133.62,11489.0
2020-10-27 13:50:00,133.57,133.81,133.57,133.81,9763.0,133.57,133.81,133.57,133.81,9763.0
2020-10-27 14:00:00,133.88,134.17,133.88,134.03,19388.0,133.88,134.17,133.88,134.03,19388.0
2020-10-27 14:10:00,134.04,134.12,133.91,134.01,41395.0,134.04,134.12,133.91,134.01,41395.0
2020-10-27 14:20:00,134.04,134.17,133.93,134.07,17567.0,134.04,134.17,133.93,134.07,17567.0
2020-10-27 14:30:00,134.04,134.25,133.64,134.07,32272.0,134.04,134.25,133.64,134.07,32272.0
2020-10-27 14:40:00,134.14,134.25,133.95,134.2,12267.0,134.14,134.25,133.95,134.2,12267.0
2020-10-27 14:50:00,134.14,134.19,134.01,134.04,14860.0,134.14,134.19,134.01,134.04,14860.0
2020-10-27 15:00:00,134.04,134.3,133.8,134.11,25341.0,134.04,134.3,133.8,134.11,25341.0
2020-10-27 15:10:00,134.13,134.36,134.04,134.24,24771.0,134.13,134.36,134.04,134.24,24771.0
2020-10-27 15:20:00,134.18,134.66,134.16,134.53,20246.0,134.18,134.66,134.16,134.53,20246.0
2020-10-27 15:30:00,134.58,134.76,134.35,134.68,41076.0,134.58,134.76,134.35,134.68,41076.0
2020-10-27 15:40:00,134.66,134.95,134.56,134.78,51558.0,134.66,134.95,134.56,134.78,51558.0
2020-10-27 15:50:00,134.73,135.3,134.63,134.9,290757.0,134.73,135.3,134.63,134.9,290757.0
2020-10-28 09:30:00,132.1,132.43,128.02,130.41,428572.0,132.1,132.43,128.02,130.41,428572.0
2020-10-28 09:40:00,130.59,130.83,130.0,130.26,104939.0,130.59,130.83,130.0,130.26,104939.0
2020-10-28 09:50:00,130.27,130.9,129.7,130.59,168649.0,130.27,130.9,129.7,130.59,168649.0
2020-10-28 10:00:00,130.55,130.75,129.68,129.71,40620.0,130.55,130.75,129.68,129.71,40620.0
2020-10-28 10:10:00,129.72,130.53,129.25,130.27,95489.0,129.72,130.53,129.25,130.27,95489.0
2020-10-28 10:20:00,130.27,130.77,129.04,129.45,97895.0,130.27,130.77,129.04,129.45,97895.0
2020-10-28 10:30:00,129.35,130.22,129.28,130.07,80277.0,129.35,130.22,129.28,130.07,80277.0
2020-10-28 10:40:00,129.98,131.24,129.98,130.91,175974.0,129.98,131.24,129.98,130.91,175974.0
2020-10-28 10:50:00,130.93,130.98,130.37,130.68,55071.0,130.93,130.98,130.37,130.68,55071.0
2020-10-28 11:00:00,130.72,131.28,130.63,131.25,43630.0,130.72,131.28,130.63,131.25,43630.0
2020-10-28 11:10:00,131.19,131.48,131.13,131.34,46813.0,131.19,131.48,131.13,131.34,46813.0
2020-10-28 11:20:00,131.4,131.41,130.8,130.91,36163.0,131.4,131.41,130.8,130.91,36163.0
2020-10-28 11:30:00,130.76,130.81,130.34,130.59,28801.0,130.76,130.81,130.34,130.59,28801.0
2020-10-28 11:40:00,130.56,131.05,130.45,130.87,31361.0,130.56,131.05,130.45,130.87,31361.0
2020-10-28 11:50:00,130.91,131.15,130.61,130.85,24772.0,130.91,131.15,130.61,130.85,24772.0
2020-10-28 12:00:00,130.8,131.07,130.66,130.85,21856.0,130.8,131.07,130.66,130.85,21856.0
2020-10-28 12:10:00,130.93,131.06,130.79,130.81,24389.0,130.93,131.06,130.79,130.81,24389.0
2020-10-28 12:20:00,130.81,131.05,130.67,131.04,27524.0,130.81,131.05,130.67,131.04,27524.0
2020-10-28 12:30:00,131.04,131.54,130.97,131.47,30973.0,131.04,131.54,130.97,131.47,30973.0
2020-10-28 12:40:00,131.5,131.54,131.11,131.14,26448.0,131.5,131.54,131.11,131.14,26448.0
2020-10-28 12:50:00,131.07,131.38,131.02,131.28,35980.0,131.07,131.38,131.02,131.28,35980.0
2020-10-28 13:00:00,131.23,131.31,131.02,131.13,33103.0,131.23,131.31,131.02,131.13,33103.0
2020-10-28 13:10:00,131.12,131.14,130.69,130.92,29161.0,131.12,131.14,130.69,130.92,29161.0
2020-10-28 13:20:00,130.88,131.41,130.69,131.36,36350.0,130.88,131.41,130.69,131.36,36350.0
2020-10-28 13:30:00,131.4,131.63,131.19,131.6,38740.0,131.4,131.63,131.19,131.6,38740.0
2020-10-28 13:40:00,131.56,131.58,131.24,131.46,28519.0,131.56,131.58,131.24,131.46,28519.0
2020-10-28 13:50:00,131.39,131.58,131.19,131.52,18924.0,131.39,131.58,131.19,131.52,18924.0
2020-10-28 14:00:00,131.5,131.51,131.21,131.27,31482.0,131.5,131.51,131.21,131.27,31482.0
2020-10-28 14:10:00,131.27,131.33,131.13,131.16,33065.0,131.27,131.33,131.13,131.16,33065.0
2020-10-28 14:20:00,131.14,131.63,131.11,131.57,27244.0,131.14,131.63,131.11,131.57,27244.0
2020-10-28 14:30:00,131.57,131.59,131.18,131.33,32778.0,131.57,131.59,131.18,131.33,32778.0
2020-10-28 14:40:00,131.33,131.54,131.27,131.44,22786.0,131.33,131.54,131.27,131.44,22786.0
2020-10-28 14:50:00,131.46,131.85,131.2,131.74,36180.0,131.46,131.85,131.2,131.74,36180.0
2020-10-28 15:00:00,131.68,131.68,131.29,131.34,30755.0,131.68,131.68,131.29,131.34,30755.0
2020-10-28 15:10:00,131.35,131.47,131.14,131.14,38660.0,131.35,131.47,131.14,131.14,38660.0
2020-10-28 15:20:00,131.14,131.55,131.12,131.38,40020.0,131.14,131.55,131.12,131.38,40020.0
2020-10-28 15:30:00,131.39,131.7,130.97,131.0,60059.0,131.39,131.7,130.97,131.0,60059.0
2020-10-28 15:40:00,131.02,131.2,130.89,131.02,75113.0,131.02,131.2,130.89,131.02,75113.0
2020-10-28 15:50:00,131.02,131.91,130.43,130.73,447907.0,131.02,131.91,130.43,130.73,447907.0
2020-10-29 09:30:00,130.94,131.39,130.3,130.75,163113.0,130.94,131.39,130.3,130.75,163113.0
2020-10-29 09:40:00,130.64,131.45,130.06,131.25,148531.0,130.64,131.45,130.06,131.25,148531.0
2020-10-29 09:50:00,131.3,132.57,131.21,132.45,103781.0,131.3,132.57,131.21,132.45,103781.0
2020-10-29 10:00:00,132.34,132.61,131.77,132.11,107350.0,132.34,132.61,131.77,132.11,107350.0
2020-10-29 10:10:00,132.16,132.28,131.69,132.0,71310.0,132.16,132.28,131.69,132.0,71310.0
2020-10-29 10:20:00,132.07,132.22,131.79,132.22,63604.0,132.07,132.22,131.79,132.22,63604.0
2020-10-29 10:30:00,132.23,132.41,131.24,131.4,108714.0,132.23,132.41,131.24,131.4,108714.0
2020-10-29 10:40:00,131.5,131.95,131.28,131.28,78312.0,131.5,131.95,131.28,131.28,78312.0
2020-10-29 10:50:00,131.29,131.35,131.03,131.15,55215.0,131.29,131.35,131.03,131.15,55215.0
2020-10-29 11:00:00,131.12,131.16,130.72,131.01,38799.0,131.12,131.16,130.72,131.01,38799.0
2020-10-29 11:10:00,131.0,131.3,130.85,131.03,54651.0,131.0,131.3,130.85,131.03,54651.0
2020-10-29 11:20:00,131.03,131.12,130.67,131.05,35386.0,131.03,131.12,130.67,131.05,35386.0
2020-10-29 11:30:00,131.06,131.11,130.71,130.82,33927.0,131.06,131.11,130.71,130.82,33927.0
2020-10-29 11:40:00,130.81,130.87,130.42,130.71,56857.0,130.81,130.87,130.42,130.71,56857.0
2020-10-29 11:50:00,130.75,131.17,130.46,130.67,33436.0,130.75,131.17,130.46,130.67,33436.0
2020-10-29 12:00:00,130.67,130.75,130.19,130.35,31137.0,130.67,130.75,130.19,130.35,31137.0
2020-10-29 12:10:00,130.31,130.67,130.29,130.57,24730.0,130.31,130.67,130.29,130.57,24730.0
2020-10-29 12:20:00,130.61,130.61,130.13,130.26,45766.0,130.61,130.61,130.13,130.26,45766.0
2020-10-29 12:30:00,130.25,130.51,130.22,130.42,31106.0,130.25,130.51,130.22,130.42,31106.0
2020-10-29 12:40:00,130.41,130.49,130.35,130.47,40596.0,130.41,130.49,130.35,130.47,40596.0
2020-10-29 12:50:00,130.47,130.48,130.15,130.36,25732.0,130.47,130.48,130.15,130.36,25732.0
2020-10-29 13:00:00,130.37,130.74,130.26,130.62,22301.0,130.37,130.74,130.26,130.62,22301.0
2020-10-29 13:10:00,130.63,131.14,130.57,131.04,21926.0,130.63,131.14,130.57,131.04,21926.0
2020-10-29 13:20:00,130.98,131.34,130.87,131.34,25354.0,130.98,131.34,130.87,131.34,25354.0
2020-10-29 13:30:00,131.36,131.67,131.26,131.55,17406.0,131.36,131.67,131.26,131.55,17406.0
2020-10-29 13:40:00,131.62,131.92,131.59,131.81,27122.0,131.62,131.92,131.59,131.81,27122.0
2020-10-29 13:50:00,131.83,132.14,131.83,132.06,15616.0,131.83,132.14,131.83,132.06,15616.0
2020-10-29 14:00:00,132.07,132.21,131.75,131.78,15633.0,132.07,132.21,131.75,131.78,15633.0
2020-10-29 14:10:00,131.78,132.19,131.71,132.1,14955.0,131.78,132.19,131.71,132.1,14955.0
2020-10-29 14:20:00,132.14,132.43,132.06,132.29,16734.0,132.14,132.43,132.06,132.29,16734.0
2020-10-29 14:30:00,132.34,132.71,132.29,132.4,27022.0,132.34,132.71,132.29,132.4,27022.0
2020-10-29 14:40:00,132.5,132.65,132.27,132.42,17060.0,132.5,132.65,132.27,132.42,17060.0
2020-10-29 14:50:00,132.47,132.75,132.46,132.57,16270.0,132.47,132.75,132.46,132.57,16270.0
2020-10-29 15:00:00,132.6,132.77,132.48,132.52,15170.0,132.6,132.77,132.48,132.52,15170.0
2020-10-29 15:10:00,132.54,132.68,132.24,132.39,15339.0,132.54,132.68,132.24,132.39,15339.0
2020-10-29 15:20:00,132.41,132.66,132.3,132.42,18568.0,132.41,132.66,132.3,132.42,18568.0
2020-10-29 15:30:00,132.42,132.54,132.1,132.19,32019.0,132.42,132.54,132.1,132.19,32019.0
2020-10-29 15:40:00,132.18,132.57,132.0,132.41,37180.0,132.18,132.57,132.0,132.41,37180.0
2020-10-29 15:50:00,132.39,132.93,131.93,131.94,285761.0,132.39,132.93,131.93,131.94,285761.0
2020-10-30 09:30:00,131.2,131.33,130.47,131.15,120918.0,131.2,131.33,130.47,131.15,120918.0
2020-10-30 09:40:00,131.13,131.41,130.82,131.05,68837.0,131.13,131.41,130.82,131.05,68837.0
2020-10-30 09:50:00,131.0,131.9,130.83,131.68,52911.0,131.0,131.9,130.83,131.68,52911.0
2020-10-30 10:00:00,131.73,132.24,131.33,132.04,35242.0,131.73,132.24,131.33,132.04,35242.0
2020-10-30 10:10:00,132.13,132.23,131.67,132.18,51281.0,132.13,132.23,131.67,132.18,51281.0
2020-10-30 10:20:00,132.22,132.38,131.74,131.83,38848.0,132.22,132.38,131.74,131.83,38848.0
2020-10-30 10:30:00,131.74,132.03,130.93,131.31,76093.0,131.74,132.03,130.93,131.31,76093.0
2020-10-30 10:40:00,131.37,131.58,131.07,131.23,72690.0,131.37,131.58,131.07,131.23,72690.0
2020-10-30 10:50:00,131.18,131.79,131.07,131.35,52419.0,131.18,131.79,131.07,131.35,52419.0
2020-10-30 11:00:00,131.42,132.22,131.41,132.01,76378.0,131.42,132.22,131.41,132.01,76378.0
2020-10-30 11:10:00,132.04,132.42,131.95,132.1,81529.0,132.04,132.42,131.95,132.1,81529.0
2020-10-30 11:20:00,132.1,132.2,131.13,131.47,46120.0,132.1,132.2,131.13,131.47,46120.0
2020-10-30 11:30:00,131.48,131.86,131.24,131.66,47926.0,131.48,131.86,131.24,131.66,47926.0
2020-10-30 11:40:00,131.65,131.98,131.5,131.78,27014.0,131.65,131.98,131.5,131.78,27014.0
2020-10-30 11:50:00,131.82,132.01,131.51,131.99,33569.0,131.82,132.01,131.51,131.99,33569.0
2020-10-30 12:00:00,131.84,132.2,131.83,131.96,20679.0,131.84,132.2,131.83,131.96,20679.0
2020-10-30 12:10:00,131.92,132.48,131.87,132.43,26719.0,131.92,132.48,131.87,132.43,26719.0
2020-10-30 12:20:00,132.38,132.43,132.09,132.25,25235.0,132.38,132.43,132.09,132.25,25235.0
2020-10-30 12:30:00,132.23,132.23,131.57,131.77,35831.0,132.23,132.23,131.57,131.77,35831.0
2020-10-30 12:40:00,131.78,132.0,131.64,131.92,18233.0,131.78,132.0,131.64,131.92,18233.0
2020-10-30 12:50:00,131.9,132.01,131.63,131.82,27773.0,131.9,132.01,131.63,131.82,27773.0
2020-10-30 13:00:00,131.85,132.14,131.78,132.07,16607.0,131.85,132.14,131.78,132.07,16607.0
2020-10-30 13:10:00,132.04,132.22,131.93,132.06,12576.0,132.04,132.22,131.93,132.06,12576.0
2020-10-30 13:20:00,132.01,132.11,131.86,132.1,12605.0,132.01,132.11,131.86,132.1,12605.0
2020-10-30 13:30:00,132.09,132.14,131.63,131.86,15177.0,132.09,132.14,131.63,131.86,15177.0
2020-10-30 13:40:00,131.81,132.17,131.81,132.1,18267.0,131.81,132.17,131.81,132.1,18267.0
2020-10-30 13:50:00,132.15,132.25,131.89,132.11,13333.0,132.15,132.25,131.89,132.11,13333.0
2020-10-30 14:00:00,132.07,132.39,131.94,132.29,27153.0,132.07,132.39,131.94,132.29,27153.0
2020-10-30 14:10:00,132.31,132.38,132.01,132.27,18255.0,132.31,132.38,132.01,132.27,18255.0
2020-10-30 14:20:00,132.26,132.45,132.05,132.3,58653.0,132.26,132.45,132.05,132.3,58653.0
2020-10-30 14:30:00,132.2,132.67,132.2,132.67,32522.0,132.2,132.67,132.2,132.67,32522.0
2020-10-30 14:40:00,132.57,132.76,132.45,132.7,34499.0,132.57,132.76,132.45,132.7,34499.0
2020-10-30 14:50:00,132.71,132.71,132.34,132.41,24534.0,132.71,132.71,132.34,132.41,24534.0
2020-10-30 15:00:00,132.34,132.69,132.34,132.63,26788.0,132.34,132.69,132.34,132.63,26788.0
2020-10-30 15:10:00,132.68,133.1,132.66,132.81,52533.0,132.68,133.1,132.66,132.81,52533.0
2020-10-30 15:20:00,132.81,132.93,132.33,132.48,39063.0,132.81,132.93,132.33,132.48,39063.0
2020-10-30 15:30:00,132.5,132.62,132.09,132.34,64373.0,132.5,132.62,132.09,132.34,64373.0
2020-10-30 15:40:00,132.34,132.95,132.31,132.39,88292.0,132.34,132.95,132.31,132.39,88292.0
2020-10-30 15:50:00,132.35,133.31,132.17,133.05,614155.0,132.35,133.31,132.17,133.05,614155.0
2020-11-02 09:30:00,134.02,135.4,132.89,135.4,272672.0,134.02,135.4,132.89,135.4,272672.0
2020-11-02 09:40:00,135.31,137.32,134.73,136.96,143480.0,135.31,137.32,134.73,136.96,143480.0
2020-11-02 09:50:00,136.77,137.87,136.76,137.19,107119.0,136.77,137.87,136.76,137.19,107119.0
2020-11-02 10:00:00,137.19,137.48,136.51,137.03,112350.0,137.19,137.48,136.51,137.03,112350.0
2020-11-02 10:10:00,137.03,137.39,136.18,136.36,73697.0,137.03,137.39,136.18,136.36,73697.0
2020-11-02 10:20:00,136.44,136.47,135.73,136.05,72086.0,136.44,136.47,135.73,136.05,72086.0
2020-11-02 10:30:00,136.0,136.39,135.87,136.16,67960.0,136.0,136.39,135.87,136.16,67960.0
2020-11-02 10:40:00,136.21,136.35,134.9,135.03,79487.0,136.21,136.35,134.9,135.03,79487.0
2020-11-02 10:50:00,135.02,135.61,134.81,135.43,50783.0,135.02,135.61,134.81,135.43,50783.0
2020-11-02 11:00:00,135.43,135.55,134.93,135.11,43897.0,135.43,135.55,134.93,135.11,43897.0
2020-11-02 11:10:00,135.17,135.17,134.35,134.47,41091.0,135.17,135.17,134.35,134.47,41091.0
2020-11-02 11:20:00,134.5,134.83,134.3,134.51,26648.0,134.5,134.83,134.3,134.51,26648.0
2020-11-02 11:30:00,134.47,134.55,134.1,134.42,33347.0,134.47,134.55,134.1,134.42,33347.0
2020-11-02 11:40:00,134.44,134.86,134.34,134.65,42060.0,134.44,134.86,134.34,134.65,42060.0
2020-11-02 11:50:00,134.64,134.95,134.51,134.65,56423.0,134.64,134.95,134.51,134.65,56423.0
2020-11-02 12:00:00,134.65,134.81,134.27,134.8,37955.0,134.65,134.81,134.27,134.8,37955.0
2020-11-02 12:10:00,134.8,135.08,134.75,134.94,33934.0,134.8,135.08,134.75,134.94,33934.0
2020-11-02 12:20:00,134.95,135.07,134.85,134.97,30684.0,134.95,135.07,134.85,134.97,30684.0
2020-11-02 12:30:00,134.94,134.99,134.56,134.66,35655.0,134.94,134.99,134.56,134.66,35655.0
2020-11-02 12:40:00,134.66,134.73,133.86,134.05,46603.0,134.66,134.73,133.86,134.05,46603.0
2020-11-02 12:50:00,134.13,134.39,134.05,134.11,14370.0,134.13,134.39,134.05,134.11,14370.0
2020-11-02 13:00:00,134.11,134.21,133.72,133.79,16059.0,134.11,134.21,133.72,133.79,16059.0
2020-11-02 13:10:00,133.84,134.0,133.55,133.55,25578.0,133.84,134.0,133.55,133.55,25578.0
2020-11-02 13:20:00,133.57,133.8,133.53,133.76,15849.0,133.57,133.8,133.53,133.76,15849.0
2020-11-02 13:30:00,133.76,133.92,133.64,133.84,13285.0,133.76,133.92,133.64,133.84,13285.0
2020-11-02 13:40:00,133.85,133.92,133.66,133.67,12081.0,133.85,133.92,133.66,133.67,12081.0
2020-11-02 13:50:00,133.62,133.63,133.11,133.28,31619.0,133.62,133.63,133.11,133.28,31619.0
2020-11-02 14:00:00,133.28,133.69,133.2,133.51,15269.0,133.28,133.69,133.2,133.51,15269.0
2020-11-02 14:10:00,133.57,133.59,133.31,133.32,9818.0,133.57,133.59,133.31,133.32,9818.0
2020-11-02 14:20:00,133.33,133.68,133.32,133.64,18899.0,133.33,133.68,133.32,133.64,18899.0
2020-11-02 14:30:00,133.76,133.9,133.62,133.88,16948.0,133.76,133.9,133.62,133.88,16948.0
2020-11-02 14:40:00,133.84,134.31,133.84,133.98,23933.0,133.84,134.31,133.84,133.98,23933.0
2020-11-02 14:50:00,134.05,134.05,133.54,133.79,17190.0,134.05,134.05,133.54,133.79,17190.0
2020-11-02 15:00:00,133.83,133.91,133.42,133.57,30808.0,133.83,133.91,133.42,133.57,30808.0
2020-11-02 15:10:00,133.56,133.93,133.51,133.77,21486.0,133.56,133.93,133.51,133.77,21486.0
2020-11-02 15:20:00,133.79,133.96,133.56,133.66,41503.0,133.79,133.96,133.56,133.66,41503.0
2020-11-02 15:30:00,133.71,133.76,133.4,133.43,36757.0,133.71,133.76,133.4,133.43,36757.0
2020-11-02 15:40:00,133.48,133.63,133.32,133.57,41641.0,133.48,133.63,133.32,133.57,41641.0
2020-11-02 15:50:00,133.54,134.07,133.39,133.98,122587.0,133.54,134.07,133.39,133.98,122587.0
2020-11-03 09:30:00,134.66,134.68,132.24,132.55,158276.0,134.66,134.68,132.24,132.55,158276.0
2020-11-03 09:40:00,132.5,133.07,131.0,131.79,147453.0,132.5,133.07,131.0,131.79,147453.0
2020-11-03 09:50:00,131.83,132.98,131.45,132.61,66804.0,131.83,132.98,131.45,132.61,66804.0
2020-11-03 10:00:00,132.5,133.14,132.5,132.88,55188.0,132.5,133.14,132.5,132.88,55188.0
2020-11-03 10:10:00,132.86,132.99,132.4,132.86,25403.0,132.86,132.99,132.4,132.86,25403.0
2020-11-03 10:20:00,132.89,133.08,132.44,132.77,35753.0,132.89,133.08,132.44,132.77,35753.0
2020-11-03 10:30:00,132.86,133.07,132.65,132.71,34933.0,132.86,133.07,132.65,132.71,34933.0
2020-11-03 10:40:00,132.69,133.02,132.6,132.9,25769.0,132.69,133.02,132.6,132.9,25769.0
2020-11-03 10:50:00,132.96,133.17,132.59,133.08,35435.0,132.96,133.17,132.59,133.08,35435.0
2020-11-03 11:00:00,133.11,133.2,132.67,133.05,20047.0,133.11,133.2,132.67,133.05,20047.0
2020-11-03 11:10:00,133.04,133.14,132.81,133.1,29019.0,133.04,133.14,132.81,133.1,29019.0
2020-11-03 11:20:00,133.1,133.32,132.74,132.91,33667.0,133.1,133.32,132.74,132.91,33667.0
2020-11-03 11:30:00,132.83,133.77,132.81,133.36,38227.0,132.83,133.77,132.81,133.36,38227.0
2020-11-03 11:40:00,133.36,133.76,133.21,133.6,13454.0,133.36,133.76,133.21,133.6,13454.0
2020-11-03 11:50:00,133.64,133.91,133.56,133.84,12566.0,133.64,133.91,133.56,133.84,12566.0
2020-11-03 12:00:00,133.88,133.99,133.54,133.65,11543.0,133.88,133.99,133.54,133.65,11543.0
2020-11-03 12:10:00,133.59,133.96,133.59,133.84,15538.0,133.59,133.96,133.59,133.84,15538.0
2020-11-03 12:20:00,133.91,134.2,133.78,134.17,35182.0,133.91,134.2,133.78,134.17,35182.0
2020-11-03 12:30:00,134.16,134.17,133.86,133.91,22382.0,134.16,134.17,133.86,133.91,22382.0
2020-11-03 12:40:00,133.95,134.42,133.92,134.28,56744.0,133.95,134.42,133.92,134.28,56744.0
2020-11-03 12:50:00,134.3,134.33,133.99,134.14,17592.0,134.3,134.33,133.99,134.14,17592.0
2020-11-03 13:00:00,134.18,134.32,134.15,134.24,13503.0,134.18,134.32,134.15,134.24,13503.0
2020-11-03 13:10:00,134.27,134.27,134.0,134.01,21444.0,134.27,134.27,134.0,134.01,21444.0
2020-11-03 13:20:00,134.01,134.5,133.93,134.47,41709.0,134.01,134.5,133.93,134.47,41709.0
2020-11-03 13:30:00,134.49,134.49,134.11,134.22,27158.0,134.49,134.49,134.11,134.22,27158.0
2020-11-03 13:40:00,134.22,134.42,134.12,134.17,18579.0,134.22,134.42,134.12,134.17,18579.0
2020-11-03 13:50:00,134.21,134.29,134.06,134.09,25268.0,134.21,134.29,134.06,134.09,25268.0
2020-11-03 14:00:00,134.12,134.44,134.11,134.22,16571.0,134.12,134.44,134.11,134.22,16571.0
2020-11-03 14:10:00,134.25,134.46,134.15,134.38,37796.0,134.25,134.46,134.15,134.38,37796.0
2020-11-03 14:20:00,134.4,134.46,134.0,134.18,18985.0,134.4,134.46,134.0,134.18,18985.0
2020-11-03 14:30:00,134.12,134.33,134.07,134.15,23839.0,134.12,134.33,134.07,134.15,23839.0
2020-11-03 14:40:00,134.17,134.48,134.15,134.39,25167.0,134.17,134.48,134.15,134.39,25167.0
2020-11-03 14:50:00,134.4,134.69,134.37,134.55,18294.0,134.4,134.69,134.37,134.55,18294.0
2020-11-03 15:00:00,134.57,134.57,134.2,134.28,27167.0,134.57,134.57,134.2,134.28,27167.0
2020-11-03 15:10:00,134.29,134.5,134.25,134.41,21993.0,134.29,134.5,134.25,134.41,21993.0
2020-11-03 15:20:00,134.45,134.61,134.3,134.57,24457.0,134.45,134.61,134.3,134.57,24457.0
2020-11-03 15:30:00,134.6,134.69,134.45,134.61,29447.0,134.6,134.69,134.45,134.61,29447.0
2020-11-03 15:40:00,134.62,134.77,134.35,134.56,41624.0,134.62,134.77,134.35,134.56,41624.0
2020-11-03 15:50:00,134.55,134.96,133.95,134.04,159354.0,134.55,134.96,133.95,134.04,159354.0
2020-11-04 09:30:00,137.84,138.26,135.79,137.46,223807.0,137.84,138.26,135.79,137.46,223807.0
2020-11-04 09:40:00,137.5,142.2,137.12,141.42,403801.0,137.5,142.2,137.12,141.42,403801.0
2020-11-04 09:50:00,141.26,141.48,140.04,140.46,159838.0,141.26,141.48,140.04,140.46,159838.0
2020-11-04 10:00:00,140.54,142.62,140.45,142.06,216170.0,140.54,142.62,140.45,142.06,216170.0
2020-11-04 10:10:00,142.01,142.5,141.63,142.02,108561.0,142.01,142.5,141.63,142.02,108561.0
2020-11-04 10:20:00,142.11,142.19,141.25,141.33,73941.0,142.11,142.19,141.25,141.33,73941.0
2020-11-04 10:30:00,141.36,141.41,140.13,140.35,86751.0,141.36,141.41,140.13,140.35,86751.0
2020-11-04 10:40:00,140.34,141.28,140.01,141.28,75452.0,140.34,141.28,140.01,141.28,75452.0
2020-11-04 10:50:00,141.27,141.72,141.13,141.4,45574.0,141.27,141.72,141.13,141.4,45574.0
2020-11-04 11:00:00,141.37,141.5,140.36,140.4,58839.0,141.37,141.5,140.36,140.4,58839.0
2020-11-04 11:10:00,140.35,140.85,140.21,140.5,46758.0,140.35,140.85,140.21,140.5,46758.0
2020-11-04 11:20:00,140.43,140.65,140.1,140.1,56879.0,140.43,140.65,140.1,140.1,56879.0
2020-11-04 11:30:00,140.15,141.06,140.1,140.66,54756.0,140.15,141.06,140.1,140.66,54756.0
2020-11-04 11:40:00,140.66,140.78,140.21,140.38,29262.0,140.66,140.78,140.21,140.38,29262.0
2020-11-04 11:50:00,140.31,140.76,140.29,140.51,83713.0,140.31,140.76,140.29,140.51,83713.0
2020-11-04 12:00:00,140.5,141.59,140.39,141.59,58963.0,140.5,141.59,140.39,141.59,58963.0
2020-11-04 12:10:00,141.6,142.17,141.56,142.14,117298.0,141.6,142.17,141.56,142.14,117298.0
2020-11-04 12:20:00,142.12,142.45,142.04,142.31,52645.0,142.12,142.45,142.04,142.31,52645.0
2020-11-04 12:30:00,142.34,143.04,142.2,142.83,70942.0,142.34,143.04,142.2,142.83,70942.0
2020-11-04 12:40:00,142.83,143.53,142.81,143.49,57681.0,142.83,143.53,142.81,143.49,57681.0
2020-11-04 12:50:00,143.49,143.77,142.68,142.82,55081.0,143.49,143.77,142.68,142.82,55081.0
2020-11-04 13:00:00,142.88,143.06,142.44,142.56,39864.0,142.88,143.06,142.44,142.56,39864.0
2020-11-04 13:10:00,142.61,142.71,142.14,142.56,31390.0,142.61,142.71,142.14,142.56,31390.0
2020-11-04 13:20:00,142.43,143.1,142.34,142.9,30089.0,142.43,143.1,142.34,142.9,30089.0
2020-11-04 13:30:00,142.9,143.1,142.69,142.84,25453.0,142.9,143.1,142.69,142.84,25453.0
2020-11-04 13:40:00,142.94,142.94,141.89,141.95,75174.0,142.94,142.94,141.89,141.95,75174.0
2020-11-04 13:50:00,141.91,142.05,141.77,141.9,60584.0,141.91,142.05,141.77,141.9,60584.0
2020-11-04 14:00:00,141.94,142.03,141.6,141.7,37210.0,141.94,142.03,141.6,141.7,37210.0
2020-11-04 14:10:00,141.71,142.0,141.36,141.39,32358.0,141.71,142.0,141.36,141.39,32358.0
2020-11-04 14:20:00,141.36,141.45,140.67,140.67,70923.0,141.36,141.45,140.67,140.67,70923.0
2020-11-04 14:30:00,140.76,140.91,140.3,140.34,65505.0,140.76,140.91,140.3,140.34,65505.0
2020-11-04 14:40:00,140.31,140.66,140.02,140.63,46851.0,140.31,140.66,140.02,140.63,46851.0
2020-11-04 14:50:00,140.63,140.97,140.34,140.53,37897.0,140.63,140.97,140.34,140.53,37897.0
2020-11-04 15:00:00,140.53,140.63,140.23,140.44,35814.0,140.53,140.63,140.23,140.44,35814.0
2020-11-04 15:10:00,140.42,140.6,139.84,139.87,109049.0,140.42,140.6,139.84,139.87,109049.0
2020-11-04 15:20:00,139.99,139.99,139.41,139.64,77285.0,139.99,139.99,139.41,139.64,77285.0
2020-11-04 15:30:00,139.65,139.69,139.13,139.37,136636.0,139.65,139.69,139.13,139.37,136636.0
2020-11-04 15:40:00,139.36,139.95,139.21,139.72,82585.0,139.36,139.95,139.21,139.72,82585.0
2020-11-04 15:50:00,139.69,140.34,139.55,140.31,199461.0,139.69,140.34,139.55,140.31,199461.0
2020-11-05 09:30:00,144.96,145.05,142.88,143.54,296293.0,144.96,145.05,142.88,143.54,296293.0
2020-11-05 09:40:00,143.53,145.0,142.93,144.87,208276.0,143.53,145.0,142.93,144.87,208276.0
2020-11-05 09:50:00,144.87,144.88,143.5,143.57,105543.0,144.87,144.88,143.5,143.57,105543.0
2020-11-05 10:00:00,143.62,143.81,143.06,143.53,96123.0,143.62,143.81,143.06,143.53,96123.0
2020-11-05 10:10:00,143.52,143.52,141.9,142.3,153414.0,143.52,143.52,141.9,142.3,153414.0
2020-11-05 10:20:00,142.31,142.79,142.0,142.42,121501.0,142.31,142.79,142.0,142.42,121501.0
2020-11-05 10:30:00,142.45,143.14,142.35,142.83,117730.0,142.45,143.14,142.35,142.83,117730.0
2020-11-05 10:40:00,142.84,143.24,142.51,143.15,81643.0,142.84,143.24,142.51,143.15,81643.0
2020-11-05 10:50:00,143.18,143.3,142.84,143.26,45062.0,143.18,143.3,142.84,143.26,45062.0
2020-11-05 11:00:00,143.28,143.43,143.04,143.34,36009.0,143.28,143.43,143.04,143.34,36009.0
2020-11-05 11:10:00,143.37,144.08,143.33,143.71,54936.0,143.37,144.08,143.33,143.71,54936.0
2020-11-05 11:20:00,143.69,143.93,143.43,143.82,55108.0,143.69,143.93,143.43,143.82,55108.0
2020-11-05 11:30:00,143.75,143.92,143.14,143.36,45476.0,143.75,143.92,143.14,143.36,45476.0
2020-11-05 11:40:00,143.33,143.75,143.28,143.66,33087.0,143.33,143.75,143.28,143.66,33087.0
2020-11-05 11:50:00,143.7,143.93,143.54,143.86,21746.0,143.7,143.93,143.54,143.86,21746.0
2020-11-05 12:00:00,143.95,144.15,143.7,144.09,39339.0,143.95,144.15,143.7,144.09,39339.0
2020-11-05 12:10:00,144.11,144.29,143.78,143.83,28672.0,144.11,144.29,143.78,143.83,28672.0
2020-11-05 12:20:00,143.86,143.95,143.29,143.89,23218.0,143.86,143.95,143.29,143.89,23218.0
2020-11-05 12:30:00,143.97,144.28,143.81,144.25,32974.0,143.97,144.28,143.81,144.25,32974.0
2020-11-05 12:40:00,144.21,144.69,144.16,144.31,35015.0,144.21,144.69,144.16,144.31,35015.0
2020-11-05 12:50:00,144.42,144.47,143.86,143.87,59982.0,144.42,144.47,143.86,143.87,59982.0
2020-11-05 13:00:00,143.94,144.39,143.84,143.94,29030.0,143.94,144.39,143.84,143.94,29030.0
2020-11-05 13:10:00,143.96,144.22,143.83,143.86,36332.0,143.96,144.22,143.83,143.86,36332.0
2020-11-05 13:20:00,143.89,144.05,143.74,143.88,31337.0,143.89,144.05,143.74,143.88,31337.0
2020-11-05 13:30:00,143.88,144.18,143.75,143.9,31334.0,143.88,144.18,143.75,143.9,31334.0
2020-11-05 13:40:00,143.93,144.41,143.88,144.41,17152.0,143.93,144.41,143.88,144.41,17152.0
2020-11-05 13:50:00,144.43,144.6,144.21,144.5,36959.0,144.43,144.6,144.21,144.5,36959.0
2020-11-05 14:00:00,144.43,144.59,144.24,144.31,30419.0,144.43,144.59,144.24,144.31,30419.0
2020-11-05 14:10:00,144.32,144.63,144.24,144.53,24438.0,144.32,144.63,144.24,144.53,24438.0
2020-11-05 14:20:00,144.57,145.0,144.49,144.87,76898.0,144.57,145.0,144.49,144.87,76898.0
2020-11-05 14:30:00,144.82,145.0,144.3,144.3,70774.0,144.82,145.0,144.3,144.3,70774.0
2020-11-05 14:40:00,144.35,144.73,144.27,144.49,43891.0,144.35,144.73,144.27,144.49,43891.0
2020-11-05 14:50:00,144.52,144.57,144.33,144.51,34928.0,144.52,144.57,144.33,144.51,34928.0
2020-11-05 15:00:00,144.46,144.82,144.13,144.82,60648.0,144.46,144.82,144.13,144.82,60648.0
2020-11-05 15:10:00,144.79,144.96,144.43,144.64,59936.0,144.79,144.96,144.43,144.64,59936.0
2020-11-05 15:20:00,144.54,144.86,144.44,144.62,52339.0,144.54,144.86,144.44,144.62,52339.0
2020-11-05 15:30:00,144.57,144.7,144.17,144.32,69194.0,144.57,144.7,144.17,144.32,69194.0
2020-11-05 15:40:00,144.35,144.5,144.21,144.28,97156.0,144.35,144.5,144.21,144.28,97156.0
2020-11-05 15:50:00,144.26,144.7,143.86,143.86,243415.0,144.26,144.7,143.86,143.86,243415.0
2020-11-06 09:30:00,143.86,145.36,142.63,143.73,225256.0,143.86,145.36,142.63,143.73,225256.0
2020-11-06 09:40:00,143.68,144.64,143.02,143.09,55819.0,143.68,144.64,143.02,143.09,55819.0
2020-11-06 09:50:00,143.09,143.87,142.72,143.78,86011.0,143.09,143.87,142.72,143.78,86011.0
2020-11-06 10:00:00,143.9,144.89,143.64,144.49,67242.0,143.9,144.89,143.64,144.49,67242.0
2020-11-06 10:10:00,144.5,144.58,143.68,144.03,50813.0,144.5,144.58,143.68,144.03,50813.0
2020-11-06 10:20:00,143.99,144.5,143.81,144.13,29051.0,143.99,144.5,143.81,144.13,29051.0
2020-11-06 10:30:00,144.11,144.18,143.14,143.44,40654.0,144.11,144.18,143.14,143.44,40654.0
2020-11-06 10:40:00,143.47,143.58,142.93,143.23,62566.0,143.47,143.58,142.93,143.23,62566.0
2020-11-06 10:50:00,143.21,143.24,142.54,142.55,55454.0,143.21,143.24,142.54,142.55,55454.0
2020-11-06 11:00:00,142.59,143.61,142.36,143.58,27226.0,142.59,143.61,142.36,143.58,27226.0
2020-11-06 11:10:00,143.44,143.44,142.65,142.97,35707.0,143.44,143.44,142.65,142.97,35707.0
2020-11-06 11:20:00,143.0,143.0,142.12,142.67,57223.0,143.0,143.0,142.12,142.67,57223.0
2020-11-06 11:30:00,142.79,143.1,142.57,142.8,28065.0,142.79,143.1,142.57,142.8,28065.0
2020-11-06 11:40:00,142.81,142.9,142.5,142.53,17438.0,142.81,142.9,142.5,142.53,17438.0
2020-11-06 11:50:00,142.53,142.57,141.79,142.06,65337.0,142.53,142.57,141.79,142.06,65337.0
2020-11-06 12:00:00,142.11,142.39,141.94,142.16,36019.0,142.11,142.39,141.94,142.16,36019.0
2020-11-06 12:10:00,142.17,142.56,142.14,142.56,24411.0,142.17,142.56,142.14,142.56,24411.0
2020-11-06 12:20:00,142.55,142.67,142.32,142.53,33472.0,142.55,142.67,142.32,142.53,33472.0
2020-11-06 12:30:00,142.57,142.85,142.35,142.77,14648.0,142.57,142.85,142.35,142.77,14648.0
2020-11-06 12:40:00,142.73,142.98,142.55,142.73,17111.0,142.73,142.98,142.55,142.73,17111.0
2020-11-06 12:50:00,142.78,142.8,142.58,142.74,24439.0,142.78,142.8,142.58,142.74,24439.0
2020-11-06 13:00:00,142.73,142.93,142.69,142.84,9440.0,142.73,142.93,142.69,142.84,9440.0
2020-11-06 13:10:00,142.87,143.12,142.87,142.9,10901.0,142.87,143.12,142.87,142.9,10901.0
2020-11-06 13:20:00,142.87,143.38,142.87,143.09,11659.0,142.87,143.38,142.87,143.09,11659.0
2020-11-06 13:30:00,143.07,143.23,143.02,143.09,6546.0,143.07,143.23,143.02,143.09,6546.0
2020-11-06 13:40:00,143.14,143.25,142.86,143.02,8389.0,143.14,143.25,142.86,143.02,8389.0
2020-11-06 13:50:00,143.04,143.2,142.87,143.04,8592.0,143.04,143.2,142.87,143.04,8592.0
2020-11-06 14:00:00,143.13,143.38,143.03,143.27,7577.0,143.13,143.38,143.03,143.27,7577.0
2020-11-06 14:10:00,143.34,143.62,143.33,143.49,20982.0,143.34,143.62,143.33,143.49,20982.0
2020-11-06 14:20:00,143.5,143.68,143.44,143.61,10707.0,143.5,143.68,143.44,143.61,10707.0
2020-11-06 14:30:00,143.63,143.87,143.63,143.75,21804.0,143.63,143.87,143.63,143.75,21804.0
2020-11-06 14:40:00,143.77,143.77,143.16,143.25,34569.0,143.77,143.77,143.16,143.25,34569.0
2020-11-06 14:50:00,143.26,143.39,143.06,143.28,13082.0,143.26,143.39,143.06,143.28,13082.0
2020-11-06 15:00:00,143.3,143.38,143.13,143.3,17948.0,143.3,143.38,143.13,143.3,17948.0
2020-11-06 15:10:00,143.35,143.5,143.1,143.18,22067.0,143.35,143.5,143.1,143.18,22067.0
2020-11-06 15:20:00,143.16,143.22,142.89,143.1,32861.0,143.16,143.22,142.89,143.1,32861.0
2020-11-06 15:30:00,143.08,143.11,142.81,142.87,21247.0,143.08,143.11,142.81,142.87,21247.0
2020-11-06 15:40:00,142.87,143.28,142.87,143.08,36363.0,142.87,143.28,142.87,143.08,36363.0
2020-11-06 15:50:00,143.15,144.1,143.06,144.03,221318.0,143.15,144.1,143.06,144.03,221318.0
2020-11-09 09:30:00,148.33,148.38,144.62,144.99,274400.0,148.33,148.38,144.62,144.99,274400.0
2020-11-09 09:40:00,145.06,145.76,143.06,145.28,128541.0,145.06,145.76,143.06,145.28,128541.0
2020-11-09 09:50:00,145.35,145.89,144.26,144.98,80724.0,145.35,145.89,144.26,144.98,80724.0
2020-11-09 10:00:00,145.15,146.0,144.8,144.85,74639.0,145.15,146.0,144.8,144.85,74639.0
2020-11-09 10:10:00,144.96,146.35,144.45,146.32,62017.0,144.96,146.35,144.45,146.32,62017.0
2020-11-09 10:20:00,146.2,146.99,146.2,146.99,91200.0,146.2,146.99,146.2,146.99,91200.0
2020-11-09 10:30:00,146.93,147.0,145.69,146.22,60220.0,146.93,147.0,145.69,146.22,60220.0
2020-11-09 10:40:00,146.41,146.59,145.8,145.84,53966.0,146.41,146.59,145.8,145.84,53966.0
2020-11-09 10:50:00,145.79,146.5,145.5,146.43,44211.0,145.79,146.5,145.5,146.43,44211.0
2020-11-09 11:00:00,146.3,146.48,145.12,145.67,36790.0,146.3,146.48,145.12,145.67,36790.0
2020-11-09 11:10:00,145.74,145.94,145.11,145.52,47958.0,145.74,145.94,145.11,145.52,47958.0
2020-11-09 11:20:00,145.61,146.95,145.4,146.74,25232.0,145.61,146.95,145.4,146.74,25232.0
2020-11-09 11:30:00,146.77,146.78,146.2,146.67,35701.0,146.77,146.78,146.2,146.67,35701.0
2020-11-09 11:40:00,146.67,146.67,145.83,145.96,31599.0,146.67,146.67,145.83,145.96,31599.0
2020-11-09 11:50:00,145.96,145.96,145.22,145.34,37416.0,145.96,145.96,145.22,145.34,37416.0
2020-11-09 12:00:00,145.46,145.73,145.18,145.55,16683.0,145.46,145.73,145.18,145.55,16683.0
2020-11-09 12:10:00,145.56,145.56,144.54,144.54,32206.0,145.56,145.56,144.54,144.54,32206.0
2020-11-09 12:20:00,144.46,145.6,144.4,145.3,30766.0,144.46,145.6,144.4,145.3,30766.0
2020-11-09 12:30:00,145.3,145.96,145.22,145.89,21732.0,145.3,145.96,145.22,145.89,21732.0
2020-11-09 12:40:00,145.93,146.1,145.3,145.38,29361.0,145.93,146.1,145.3,145.38,29361.0
2020-11-09 12:50:00,145.44,145.56,145.32,145.43,19773.0,145.44,145.56,145.32,145.43,19773.0
2020-11-09 13:00:00,145.34,146.04,145.33,145.92,17534.0,145.34,146.04,145.33,145.92,17534.0
2020-11-09 13:10:00,145.92,146.26,145.68,145.88,20291.0,145.92,146.26,145.68,145.88,20291.0
2020-11-09 13:20:00,145.88,145.91,145.51,145.67,18769.0,145.88,145.91,145.51,145.67,18769.0
2020-11-09 13:30:00,145.73,145.93,145.52,145.85,11960.0,145.73,145.93,145.52,145.85,11960.0
2020-11-09 13:40:00,145.82,145.85,145.52,145.69,13816.0,145.82,145.85,145.52,145.69,13816.0
2020-11-09 13:50:00,145.74,145.79,145.24,145.6,16464.0,145.74,145.79,145.24,145.6,16464.0
2020-11-09 14:00:00,145.56,145.65,145.28,145.51,19468.0,145.56,145.65,145.28,145.51,19468.0
2020-11-09 14:10:00,145.53,145.58,145.19,145.5,25217.0,145.53,145.58,145.19,145.5,25217.0
2020-11-09 14:20:00,145.51,145.56,145.05,145.35,24512.0,145.51,145.56,145.05,145.35,24512.0
2020-11-09 14:30:00,145.28,145.8,145.08,145.68,15428.0,145.28,145.8,145.08,145.68,15428.0
2020-11-09 14:40:00,145.64,145.9,145.59,145.85,21539.0,145.64,145.9,145.59,145.85,21539.0
2020-11-09 14:50:00,145.8,145.83,145.49,145.81,37478.0,145.8,145.83,145.49,145.81,37478.0
2020-11-09 15:00:00,145.86,146.24,145.82,146.23,22507.0,145.86,146.24,145.82,146.23,22507.0
2020-11-09 15:10:00,146.3,146.35,146.07,146.1,33953.0,146.3,146.35,146.07,146.1,33953.0
2020-11-09 15:20:00,146.03,146.15,145.51,145.57,43327.0,146.03,146.15,145.51,145.57,43327.0
2020-11-09 15:30:00,145.62,145.97,145.38,145.49,52625.0,145.62,145.97,145.38,145.49,52625.0
2020-11-09 15:40:00,145.5,145.68,145.14,145.2,52108.0,145.5,145.68,145.14,145.2,52108.0
2020-11-09 15:50:00,145.18,145.24,144.14,144.29,243454.0,145.18,145.24,144.14,144.29,243454.0
2020-11-10 09:30:00,141.2,145.44,141.2,144.66,262439.0,141.2,145.44,141.2,144.66,262439.0
2020-11-10 09:40:00,144.67,144.69,141.51,141.94,113213.0,144.67,144.69,141.51,141.94,113213.0
2020-11-10 09:50:00,142.01,143.09,141.84,142.35,75494.0,142.01,143.09,141.84,142.35,75494.0
2020-11-10 10:00:00,142.3,143.09,141.94,142.01,68105.0,142.3,143.09,141.94,142.01,68105.0
2020-11-10 10:10:00,142.09,143.05,141.59,142.87,62251.0,142.09,143.05,141.59,142.87,62251.0
2020-11-10 10:20:00,142.85,143.0,142.22,142.49,67953.0,142.85,143.0,142.22,142.49,67953.0
2020-11-10 10:30:00,142.5,143.0,142.23,142.28,56205.0,142.5,143.0,142.23,142.28,56205.0
2020-11-10 10:40:00,142.3,142.8,141.9,142.28,92322.0,142.3,142.8,141.9,142.28,92322.0
2020-11-10 10:50:00,142.28,142.62,141.91,142.33,73914.0,142.28,142.62,141.91,142.33,73914.0
2020-11-10 11:00:00,142.28,142.7,142.27,142.52,71263.0,142.28,142.7,142.27,142.52,71263.0
2020-11-10 11:10:00,142.51,142.6,141.7,142.27,62680.0,142.51,142.6,141.7,142.27,62680.0
2020-11-10 11:20:00,142.27,142.9,142.1,142.9,119522.0,142.27,142.9,142.1,142.9,119522.0
2020-11-10 11:30:00,142.92,143.62,142.87,143.4,52754.0,142.92,143.62,142.87,143.4,52754.0
2020-11-10 11:40:00,143.4,143.56,143.07,143.07,48017.0,143.4,143.56,143.07,143.07,48017.0
2020-11-10 11:50:00,143.06,143.09,142.56,142.67,72034.0,143.06,143.09,142.56,142.67,72034.0
2020-11-10 12:00:00,142.66,143.17,142.57,142.98,36830.0,142.66,143.17,142.57,142.98,36830.0
2020-11-10 12:10:00,142.94,143.62,142.9,143.58,25526.0,142.94,143.62,142.9,143.58,25526.0
2020-11-10 12:20:00,143.64,143.86,143.3,143.78,25690.0,143.64,143.86,143.3,143.78,25690.0
2020-11-10 12:30:00,143.8,143.99,143.73,143.78,18680.0,143.8,143.99,143.73,143.78,18680.0
2020-11-10 12:40:00,143.81,144.73,143.81,144.5,28884.0,143.81,144.73,143.81,144.5,28884.0
2020-11-10 12:50:00,144.34,144.57,143.76,143.76,20255.0,144.34,144.57,143.76,143.76,20255.0
2020-11-10 13:00:00,143.75,144.18,143.6,143.91,15555.0,143.75,144.18,143.6,143.91,15555.0
2020-11-10 13:10:00,144.03,144.08,143.31,143.31,15759.0,144.03,144.08,143.31,143.31,15759.0
2020-11-10 13:20:00,143.34,143.34,142.35,142.47,39703.0,143.34,143.34,142.35,142.47,39703.0
2020-11-10 13:30:00,142.47,142.97,142.26,142.79,27366.0,142.47,142.97,142.26,142.79,27366.0
2020-11-10 13:40:00,142.77,143.02,142.52,142.67,15151.0,142.77,143.02,142.52,142.67,15151.0
2020-11-10 13:50:00,142.56,143.25,142.55,142.9,14206.0,142.56,143.25,142.55,142.9,14206.0
2020-11-10 14:00:00,142.95,143.34,142.81,143.06,21927.0,142.95,143.34,142.81,143.06,21927.0
2020-11-10 14:10:00,143.08,143.08,142.14,142.31,30746.0,143.08,143.08,142.14,142.31,30746.0
2020-11-10 14:20:00,142.31,142.63,142.04,142.43,28229.0,142.31,142.63,142.04,142.43,28229.0
2020-11-10 14:30:00,142.45,143.14,142.45,142.9,16923.0,142.45,143.14,142.45,142.9,16923.0
2020-11-10 14:40:00,142.91,142.91,142.26,142.39,24558.0,142.91,142.91,142.26,142.39,24558.0
2020-11-10 14:50:00,142.39,142.82,142.38,142.6,17252.0,142.39,142.82,142.38,142.6,17252.0
2020-11-10 15:00:00,142.59,142.82,142.34,142.39,24093.0,142.59,142.82,142.34,142.39,24093.0
2020-11-10 15:10:00,142.46,142.87,142.36,142.75,31169.0,142.46,142.87,142.36,142.75,31169.0
2020-11-10 15:20:00,142.77,142.88,142.45,142.63,45249.0,142.77,142.88,142.45,142.63,45249.0
2020-11-10 15:30:00,142.62,142.95,142.6,142.8,78580.0,142.62,142.95,142.6,142.8,78580.0
2020-11-10 15:40:00,142.81,143.08,142.81,143.01,108580.0,142.81,143.08,142.81,143.01,108580.0
2020-11-10 15:50:00,142.99,143.24,142.67,143.13,283553.0,142.99,143.24,142.67,143.13,283553.0
2020-11-11 09:30:00,142.6,142.85,140.68,142.03,202069.0,142.6,142.85,140.68,142.03,202069.0
2020-11-11 09:40:00,142.14,143.27,140.77,141.53,184528.0,142.14,143.27,140.77,141.53,184528.0
2020-11-11 09:50:00,141.53,142.19,140.93,141.48,83822.0,141.53,142.19,140.93,141.48,83822.0
2020-11-11 10:00:00,141.35,143.44,141.13,143.12,67025.0,141.35,143.44,141.13,143.12,67025.0
2020-11-11 10:10:00,143.12,143.39,142.57,142.68,41770.0,143.12,143.39,142.57,142.68,41770.0
2020-11-11 10:20:00,142.67,142.75,142.1,142.44,43825.0,142.67,142.75,142.1,142.44,43825.0
2020-11-11 10:30:00,142.45,143.08,142.32,142.4,34090.0,142.45,143.08,142.32,142.4,34090.0
2020-11-11 10:40:00,142.34,142.43,141.57,141.74,68568.0,142.34,142.43,141.57,141.74,68568.0
2020-11-11 10:50:00,141.68,142.68,141.68,142.64,47906.0,141.68,142.68,141.68,142.64,47906.0
2020-11-11 11:00:00,142.62,142.71,142.06,142.3,34864.0,142.62,142.71,142.06,142.3,34864.0
2020-11-11 11:10:00,142.3,142.3,141.92,142.17,60832.0,142.3,142.3,141.92,142.17,60832.0
2020-11-11 11:20:00,142.25,143.08,142.02,142.75,30300.0,142.25,143.08,142.02,142.75,30300.0
2020-11-11 11:30:00,142.75,142.98,142.19,142.44,28633.0,142.75,142.98,142.19,142.44,28633.0
2020-11-11 11:40:00,142.51,143.09,142.5,142.9,28071.0,142.51,143.09,142.5,142.9,28071.0
2020-11-11 11:50:00,142.81,142.96,142.6,142.95,21695.0,142.81,142.96,142.6,142.95,21695.0
2020-11-11 12:00:00,142.95,143.09,142.84,143.0,24609.0,142.95,143.09,142.84,143.0,24609.0
2020-11-11 12:10:00,143.05,143.07,142.69,142.92,16648.0,143.05,143.07,142.69,142.92,16648.0
2020-11-11 12:20:00,142.88,143.04,142.78,142.96,15896.0,142.88,143.04,142.78,142.96,15896.0
2020-11-11 12:30:00,142.91,143.17,142.81,143.03,23271.0,142.91,143.17,142.81,143.03,23271.0
2020-11-11 12:40:00,143.05,143.33,142.98,143.04,8265.0,143.05,143.33,142.98,143.04,8265.0
2020-11-11 12:50:00,143.06,143.15,142.92,143.04,10314.0,143.06,143.15,142.92,143.04,10314.0
2020-11-11 13:00:00,143.06,143.19,142.99,143.12,6951.0,143.06,143.19,142.99,143.12,6951.0
2020-11-11 13:10:00,143.16,143.19,142.82,143.03,18292.0,143.16,143.19,142.82,143.03,18292.0
2020-11-11 13:20:00,143.04,143.08,142.76,142.95,30752.0,143.04,143.08,142.76,142.95,30752.0
2020-11-11 13:30:00,142.95,143.1,142.9,143.09,20047.0,142.95,143.1,142.9,143.09,20047.0
2020-11-11 13:40:00,143.12,143.17,142.76,142.9,28248.0,143.12,143.17,142.76,142.9,28248.0
2020-11-11 13:50:00,142.91,143.0,142.73,142.79,40578.0,142.91,143.0,142.73,142.79,40578.0
2020-11-11 14:00:00,142.75,143.15,142.73,142.88,21773.0,142.75,143.15,142.73,142.88,21773.0
2020-11-11 14:10:00,142.9,143.05,142.85,142.91,22892.0,142.9,143.05,142.85,142.91,22892.0
2020-11-11 14:20:00,142.86,142.98,142.78,142.92,21099.0,142.86,142.98,142.78,142.92,21099.0
2020-11-11 14:30:00,142.94,143.17,142.89,143.1,17933.0,142.94,143.17,142.89,143.1,17933.0
2020-11-11 14:40:00,143.09,143.35,142.97,143.02,17203.0,143.09,143.35,142.97,143.02,17203.0
2020-11-11 14:50:00,143.06,143.18,142.91,143.11,17545.0,143.06,143.18,142.91,143.11,17545.0
2020-11-11 15:00:00,143.1,143.27,142.97,143.21,16916.0,143.1,143.27,142.97,143.21,16916.0
2020-11-11 15:10:00,143.2,143.25,142.99,143.17,19172.0,143.2,143.25,142.99,143.17,19172.0
2020-11-11 15:20:00,143.19,143.24,142.87,143.0,24195.0,143.19,143.24,142.87,143.0,24195.0
2020-11-11 15:30:00,142.93,143.2,142.93,143.06,19089.0,142.93,143.2,142.93,143.06,19089.0
2020-11-11 15:40:00,143.03,143.1,142.96,143.04,38751.0,143.03,143.1,142.96,143.04,38751.0
2020-11-11 15:50:00,143.07,143.21,142.81,143.06,188785.0,143.07,143.21,142.81,143.06,188785.0
2020-11-12 09:30:00,144.27,145.72,143.25,145.5,162120.0,144.27,145.72,143.25,145.5,162120.0
2020-11-12 09:40:00,145.49,145.65,144.59,144.82,93465.0,145.49,145.65,144.59,144.82,93465.0
2020-11-12 09:50:00,144.84,145.03,144.17,144.94,39321.0,144.84,145.03,144.17,144.94,39321.0
2020-11-12 10:00:00,144.94,145.27,144.65,145.13,23685.0,144.94,145.27,144.65,145.13,23685.0
2020-11-12 10:10:00,145.2,145.83,145.16,145.8,30534.0,145.2,145.83,145.16,145.8,30534.0
2020-11-12 10:20:00,145.75,145.89,144.88,145.26,29150.0,145.75,145.89,144.88,145.26,29150.0
2020-11-12 10:30:00,145.28,145.7,145.21,145.35,22944.0,145.28,145.7,145.21,145.35,22944.0
2020-11-12 10:40:00,145.35,145.99,145.35,145.64,30027.0,145.35,145.99,145.35,145.64,30027.0
2020-11-12 10:50:00,145.61,145.77,145.1,145.1,28090.0,145.61,145.77,145.1,145.1,28090.0
2020-11-12 11:00:00,145.09,145.41,145.0,145.1,21910.0,145.09,145.41,145.0,145.1,21910.0
2020-11-12 11:10:00,145.02,145.06,144.73,144.87,27972.0,145.02,145.06,144.73,144.87,27972.0
2020-11-12 11:20:00,144.93,145.07,144.75,144.8,18363.0,144.93,145.07,144.75,144.8,18363.0
2020-11-12 11:30:00,144.84,145.12,144.81,144.86,17289.0,144.84,145.12,144.81,144.86,17289.0
2020-11-12 11:40:00,144.89,144.89,144.43,144.5,16744.0,144.89,144.89,144.43,144.5,16744.0
2020-11-12 11:50:00,144.41,144.98,144.41,144.87,14785.0,144.41,144.98,144.41,144.87,14785.0
2020-11-12 12:00:00,144.8,144.87,144.4,144.57,12394.0,144.8,144.87,144.4,144.57,12394.0
2020-11-12 12:10:00,144.52,144.78,144.43,144.55,11034.0,144.52,144.78,144.43,144.55,11034.0
2020-11-12 12:20:00,144.49,144.6,144.23,144.41,10451.0,144.49,144.6,144.23,144.41,10451.0
2020-11-12 12:30:00,144.34,144.79,144.24,144.42,9542.0,144.34,144.79,144.24,144.42,9542.0
2020-11-12 12:40:00,144.43,144.44,143.94,144.01,14138.0,144.43,144.44,143.94,144.01,14138.0
2020-11-12 12:50:00,143.96,144.31,143.79,144.19,19283.0,143.96,144.31,143.79,144.19,19283.0
2020-11-12 13:00:00,144.17,144.46,144.06,144.3,10515.0,144.17,144.46,144.06,144.3,10515.0
2020-11-12 13:10:00,144.33,144.33,143.82,143.9,9192.0,144.33,144.33,143.82,143.9,9192.0
2020-11-12 13:20:00,143.93,144.09,143.68,143.7,6747.0,143.93,144.09,143.68,143.7,6747.0
2020-11-12 13:30:00,143.65,144.35,143.63,144.12,9837.0,143.65,144.35,143.63,144.12,9837.0
2020-11-12 13:40:00,144.03,144.06,143.86,144.03,7240.0,144.03,144.06,143.86,144.03,7240.0
2020-11-12 13:50:00,143.94,144.47,143.86,144.29,27866.0,143.94,144.47,143.86,144.29,27866.0
2020-11-12 14:00:00,144.37,144.58,143.81,143.87,22853.0,144.37,144.58,143.81,143.87,22853.0
2020-11-12 14:10:00,143.8,143.95,143.4,143.4,15341.0,143.8,143.95,143.4,143.4,15341.0
2020-11-12 14:20:00,143.49,143.5,143.22,143.27,12763.0,143.49,143.5,143.22,143.27,12763.0
2020-11-12 14:30:00,143.2,143.57,143.13,143.53,13033.0,143.2,143.57,143.13,143.53,13033.0
2020-11-12 14:40:00,143.54,143.54,142.86,142.94,15420.0,143.54,143.54,142.86,142.94,15420.0
2020-11-12 14:50:00,142.91,143.06,142.6,142.62,17443.0,142.91,143.06,142.6,142.62,17443.0
2020-11-12 15:00:00,142.58,142.7,142.32,142.47,20616.0,142.58,142.7,142.32,142.47,20616.0
2020-11-12 15:10:00,142.5,142.71,142.22,142.38,16587.0,142.5,142.71,142.22,142.38,16587.0
2020-11-12 15:20:00,142.33,142.4,142.08,142.08,19629.0,142.33,142.4,142.08,142.08,19629.0
2020-11-12 15:30:00,142.05,142.79,142.0,142.79,43258.0,142.05,142.79,142.0,142.79,43258.0
2020-11-12 15:40:00,142.71,142.78,142.39,142.63,65031.0,142.71,142.78,142.39,142.63,65031.0
2020-11-12 15:50:00,142.73,142.79,142.3,142.56,234480.0,142.73,142.79,142.3,142.56,234480.0
2020-11-13 09:30:00,144.51,144.6,142.5,144.08,137938.0,144.51,144.6,142.5,144.08,137938.0
2020-11-13 09:40:00,144.12,144.69,143.79,144.48,62189.0,144.12,144.69,143.79,144.48,62189.0
2020-11-13 09:50:00,144.56,144.7,144.07,144.28,83080.0,144.56,144.7,144.07,144.28,83080.0
2020-11-13 10:00:00,144.39,144.4,143.6,143.82,55148.0,144.39,144.4,143.6,143.82,55148.0
2020-11-13 10:10:00,143.96,144.32,143.78,144.15,43138.0,143.96,144.32,143.78,144.15,43138.0
2020-11-13 10:20:00,144.19,144.42,143.87,144.1,28694.0,144.19,144.42,143.87,144.1,28694.0
2020-11-13 10:30:00,144.09,144.23,143.39,143.47,35239.0,144.09,144.23,143.39,143.47,35239.0
2020-11-13 10:40:00,143.46,144.18,143.46,144.17,21833.0,143.46,144.18,143.46,144.17,21833.0
2020-11-13 10:50:00,144.17,144.19,143.34,143.6,35907.0,144.17,144.19,143.34,143.6,35907.0
2020-11-13 11:00:00,143.67,143.99,143.53,143.67,25487.0,143.67,143.99,143.53,143.67,25487.0
2020-11-13 11:10:00,143.77,144.02,143.46,143.7,22139.0,143.77,144.02,143.46,143.7,22139.0
2020-11-13 11:20:00,143.72,144.07,143.6,143.9,24412.0,143.72,144.07,143.6,143.9,24412.0
2020-11-13 11:30:00,143.91,144.0,143.29,143.34,23098.0,143.91,144.0,143.29,143.34,23098.0
2020-11-13 11:40:00,143.36,143.89,143.35,143.86,18924.0,143.36,143.89,143.35,143.86,18924.0
2020-11-13 11:50:00,143.92,144.15,143.71,144.13,20574.0,143.92,144.15,143.71,144.13,20574.0
2020-11-13 12:00:00,144.16,144.18,143.9,144.0,17471.0,144.16,144.18,143.9,144.0,17471.0
2020-11-13 12:10:00,143.97,144.33,143.92,144.06,20986.0,143.97,144.33,143.92,144.06,20986.0
2020-11-13 12:20:00,144.05,144.09,143.55,143.56,19826.0,144.05,144.09,143.55,143.56,19826.0
2020-11-13 12:30:00,143.58,143.93,143.51,143.84,18020.0,143.58,143.93,143.51,143.84,18020.0
2020-11-13 12:40:00,143.9,144.04,143.83,143.97,12534.0,143.9,144.04,143.83,143.97,12534.0
2020-11-13 12:50:00,143.91,144.05,143.7,143.93,12026.0,143.91,144.05,143.7,143.93,12026.0
2020-11-13 13:00:00,143.88,143.92,143.58,143.61,16891.0,143.88,143.92,143.58,143.61,16891.0
2020-11-13 13:10:00,143.62,143.82,143.42,143.59,19507.0,143.62,143.82,143.42,143.59,19507.0
2020-11-13 13:20:00,143.55,143.63,143.32,143.41,18923.0,143.55,143.63,143.32,143.41,18923.0
2020-11-13 13:30:00,143.44,143.44,143.22,143.28,15583.0,143.44,143.44,143.22,143.28,15583.0
2020-11-13 13:40:00,143.23,143.35,143.07,143.21,21050.0,143.23,143.35,143.07,143.21,21050.0
2020-11-13 13:50:00,143.2,143.26,143.05,143.25,15992.0,143.2,143.26,143.05,143.25,15992.0
2020-11-13 14:00:00,143.25,143.39,143.14,143.15,18020.0,143.25,143.39,143.14,143.15,18020.0
2020-11-13 14:10:00,143.15,143.55,142.81,143.52,41568.0,143.15,143.55,142.81,143.52,41568.0
2020-11-13 14:20:00,143.52,143.96,143.51,143.89,18455.0,143.52,143.96,143.51,143.89,18455.0
2020-11-13 14:30:00,143.97,144.03,143.54,143.92,24413.0,143.97,144.03,143.54,143.92,24413.0
2020-11-13 14:40:00,143.89,144.17,143.55,144.13,22647.0,143.89,144.17,143.55,144.13,22647.0
2020-11-13 14:50:00,144.13,144.16,143.88,144.12,18510.0,144.13,144.16,143.88,144.12,18510.0
2020-11-13 15:00:00,144.12,144.27,143.98,144.07,31676.0,144.12,144.27,143.98,144.07,31676.0
2020-11-13 15:10:00,144.1,144.26,144.0,144.21,42931.0,144.1,144.26,144.0,144.21,42931.0
2020-11-13 15:20:00,144.25,144.39,144.11,144.24,27794.0,144.25,144.39,144.11,144.24,27794.0
2020-11-13 15:30:00,144.28,144.9,144.25,144.75,32570.0,144.28,144.9,144.25,144.75,32570.0
2020-11-13 15:40:00,144.75,145.04,144.5,144.5,67979.0,144.75,145.04,144.5,144.5,67979.0
2020-11-13 15:50:00,144.51,145.2,144.44,145.06,183518.0,144.51,145.2,144.44,145.06,183518.0
2020-11-16 09:30:00,146.71,148.8,146.23,148.34,335398.0,146.71,148.8,146.23,148.34,335398.0
2020-11-16 09:40:00,148.31,148.8,148.02,148.4,152068.0,148.31,148.8,148.02,148.4,152068.0
2020-11-16 09:50:00,148.48,148.73,147.38,148.34,189501.0,148.48,148.73,147.38,148.34,189501.0
2020-11-16 10:00:00,148.3,150.35,148.23,150.2,196852.0,148.3,150.35,148.23,150.2,196852.0
2020-11-16 10:10:00,150.18,151.18,150.15,150.56,172232.0,150.18,151.18,150.15,150.56,172232.0
2020-11-16 10:20:00,150.57,150.58,150.01,150.01,62791.0,150.57,150.58,150.01,150.01,62791.0
2020-11-16 10:30:00,150.03,150.18,149.58,150.09,62145.0,150.03,150.18,149.58,150.09,62145.0
2020-11-16 10:40:00,150.09,150.1,149.23,149.34,69040.0,150.09,150.1,149.23,149.34,69040.0
2020-11-16 10:50:00,149.31,149.62,148.96,149.62,95794.0,149.31,149.62,148.96,149.62,95794.0
2020-11-16 11:00:00,149.58,149.9,148.79,149.16,53792.0,149.58,149.9,148.79,149.16,53792.0
2020-11-16 11:10:00,149.2,149.37,148.34,148.38,45544.0,149.2,149.37,148.34,148.38,45544.0
2020-11-16 11:20:00,148.42,148.62,148.16,148.25,37535.0,148.42,148.62,148.16,148.25,37535.0
2020-11-16 11:30:00,148.27,148.41,147.71,147.81,53817.0,148.27,148.41,147.71,147.81,53817.0
2020-11-16 11:40:00,147.81,147.92,147.4,147.48,41586.0,147.81,147.92,147.4,147.48,41586.0
2020-11-16 11:50:00,147.47,147.85,147.38,147.64,92353.0,147.47,147.85,147.38,147.64,92353.0
2020-11-16 12:00:00,147.71,147.99,147.52,147.62,37292.0,147.71,147.99,147.52,147.62,37292.0
2020-11-16 12:10:00,147.62,148.26,147.62,148.09,37367.0,147.62,148.26,147.62,148.09,37367.0
2020-11-16 12:20:00,148.13,148.48,147.75,148.24,37262.0,148.13,148.48,147.75,148.24,37262.0
2020-11-16 12:30:00,148.21,148.21,147.33,147.33,30648.0,148.21,148.21,147.33,147.33,30648.0
2020-11-16 12:40:00,147.36,147.76,147.24,147.34,22578.0,147.36,147.76,147.24,147.34,22578.0
2020-11-16 12:50:00,147.34,147.47,147.18,147.21,19036.0,147.34,147.47,147.18,147.21,19036.0
2020-11-16 13:00:00,147.19,147.19,146.72,146.91,42216.0,147.19,147.19,146.72,146.91,42216.0
2020-11-16 13:10:00,146.89,146.92,146.61,146.64,24895.0,146.89,146.92,146.61,146.64,24895.0
2020-11-16 13:20:00,146.62,146.75,146.33,146.33,39761.0,146.62,146.75,146.33,146.33,39761.0
2020-11-16 13:30:00,146.38,146.77,146.22,146.77,28007.0,146.38,146.77,146.22,146.77,28007.0
2020-11-16 13:40:00,146.78,147.1,146.29,146.5,35265.0,146.78,147.1,146.29,146.5,35265.0
2020-11-16 13:50:00,146.56,146.98,146.37,146.98,21538.0,146.56,146.98,146.37,146.98,21538.0
2020-11-16 14:00:00,146.99,147.32,146.45,147.25,21602.0,146.99,147.32,146.45,147.25,21602.0
2020-11-16 14:10:00,147.36,147.77,147.15,147.49,35588.0,147.36,147.77,147.15,147.49,35588.0
2020-11-16 14:20:00,147.42,147.65,147.35,147.65,23929.0,147.42,147.65,147.35,147.65,23929.0
2020-11-16 14:30:00,147.65,147.83,147.54,147.68,35415.0,147.65,147.83,147.54,147.68,35415.0
2020-11-16 14:40:00,147.66,147.68,147.42,147.5,31737.0,147.66,147.68,147.42,147.5,31737.0
2020-11-16 14:50:00,147.51,147.97,147.5,147.97,46295.0,147.51,147.97,147.5,147.97,46295.0
2020-11-16 15:00:00,147.89,147.94,147.36,147.4,35414.0,147.89,147.94,147.36,147.4,35414.0
2020-11-16 15:10:00,147.44,147.44,146.73,147.18,56131.0,147.44,147.44,146.73,147.18,56131.0
2020-11-16 15:20:00,147.2,147.82,147.14,147.82,91661.0,147.2,147.82,147.14,147.82,91661.0
2020-11-16 15:30:00,147.82,148.4,147.81,148.16,104187.0,147.82,148.4,147.81,148.16,104187.0
2020-11-16 15:40:00,148.13,148.4,147.73,147.77,113550.0,148.13,148.4,147.73,147.77,113550.0
2020-11-16 15:50:00,147.77,148.05,147.63,147.84,256190.0,147.77,148.05,147.63,147.84,256190.0
2020-11-17 09:30:00,144.98,145.48,141.39,142.88,462687.0,144.98,145.48,141.39,142.88,462687.0
2020-11-17 09:40:00,142.96,144.25,141.85,143.1,234932.0,142.96,144.25,141.85,143.1,234932.0
2020-11-17 09:50:00,143.07,143.8,142.25,142.48,145943.0,143.07,143.8,142.25,142.48,145943.0
2020-11-17 10:00:00,142.48,142.71,141.5,141.7,146299.0,142.48,142.71,141.5,141.7,146299.0
2020-11-17 10:10:00,141.7,142.32,141.02,141.8,154608.0,141.7,142.32,141.02,141.8,154608.0
2020-11-17 10:20:00,141.9,142.3,141.55,142.15,105690.0,141.9,142.3,141.55,142.15,105690.0
2020-11-17 10:30:00,142.21,142.6,141.89,142.37,67143.0,142.21,142.6,141.89,142.37,67143.0
2020-11-17 10:40:00,142.38,142.54,142.08,142.12,30094.0,142.38,142.54,142.08,142.12,30094.0
2020-11-17 10:50:00,142.12,142.86,141.86,142.86,117216.0,142.12,142.86,141.86,142.86,117216.0
2020-11-17 11:00:00,142.79,143.05,142.38,142.77,46103.0,142.79,143.05,142.38,142.77,46103.0
2020-11-17 11:10:00,142.7,143.55,142.56,143.17,59670.0,142.7,143.55,142.56,143.17,59670.0
2020-11-17 11:20:00,143.16,144.46,142.89,144.24,80241.0,143.16,144.46,142.89,144.24,80241.0
2020-11-17 11:30:00,144.23,144.82,143.92,144.81,93352.0,144.23,144.82,143.92,144.81,93352.0
2020-11-17 11:40:00,144.83,145.11,144.12,144.25,88404.0,144.83,145.11,144.12,144.25,88404.0
2020-11-17 11:50:00,144.28,144.71,144.08,144.54,40272.0,144.28,144.71,144.08,144.54,40272.0
2020-11-17 12:00:00,144.49,144.65,144.15,144.65,44136.0,144.49,144.65,144.15,144.65,44136.0
2020-11-17 12:10:00,144.66,144.8,143.66,143.67,52590.0,144.66,144.8,143.66,143.67,52590.0
2020-11-17 12:20:00,143.72,143.9,143.42,143.79,30237.0,143.72,143.9,143.42,143.79,30237.0
2020-11-17 12:30:00,143.75,143.91,143.12,143.31,34493.0,143.75,143.91,143.12,143.31,34493.0
2020-11-17 12:40:00,143.31,143.78,143.31,143.64,32843.0,143.31,143.78,143.31,143.64,32843.0
2020-11-17 12:50:00,143.66,143.66,143.15,143.49,53971.0,143.66,143.66,143.15,143.49,53971.0
2020-11-17 13:00:00,143.49,143.84,143.48,143.72,22665.0,143.49,143.84,143.48,143.72,22665.0
2020-11-17 13:10:00,143.72,144.12,143.68,143.68,27610.0,143.72,144.12,143.68,143.68,27610.0
2020-11-17 13:20:00,143.58,143.84,143.4,143.79,29493.0,143.58,143.84,143.4,143.79,29493.0
2020-11-17 13:30:00,143.8,144.31,143.61,143.96,38496.0,143.8,144.31,143.61,143.96,38496.0
2020-11-17 13:40:00,144.01,144.28,143.8,144.24,27081.0,144.01,144.28,143.8,144.24,27081.0
2020-11-17 13:50:00,144.26,144.55,144.19,144.23,31133.0,144.26,144.55,144.19,144.23,31133.0
2020-11-17 14:00:00,144.22,144.64,143.91,144.3,33999.0,144.22,144.64,143.91,144.3,33999.0
2020-11-17 14:10:00,144.3,144.49,144.15,144.3,31238.0,144.3,144.49,144.15,144.3,31238.0
2020-11-17 14:20:00,144.33,144.44,144.09,144.14,32037.0,144.33,144.44,144.09,144.14,32037.0
2020-11-17 14:30:00,144.18,144.38,144.07,144.15,19378.0,144.18,144.38,144.07,144.15,19378.0
2020-11-17 14:40:00,144.16,144.17,143.8,143.93,24068.0,144.16,144.17,143.8,143.93,24068.0
2020-11-17 14:50:00,143.94,144.08,143.75,144.01,36877.0,143.94,144.08,143.75,144.01,36877.0
2020-11-17 15:00:00,144.04,144.04,143.62,143.68,36114.0,144.04,144.04,143.62,143.68,36114.0
2020-11-17 15:10:00,143.69,143.77,143.5,143.7,63546.0,143.69,143.77,143.5,143.7,63546.0
2020-11-17 15:20:00,143.69,144.21,143.69,144.06,45087.0,143.69,144.21,143.69,144.06,45087.0
2020-11-17 15:30:00,144.03,144.08,143.7,143.92,55980.0,144.03,144.08,143.7,143.92,55980.0
2020-11-17 15:40:00,143.93,144.04,143.8,144.01,99634.0,143.93,144.04,143.8,144.01,99634.0
2020-11-17 15:50:00,144.0,144.16,143.81,143.92,235941.0,144.0,144.16,143.81,143.92,235941.0
2020-11-18 09:30:00,143.53,144.36,142.96,143.84,214041.0,143.53,144.36,142.96,143.84,214041.0
2020-11-18 09:40:00,144.0,145.56,143.92,144.16,145621.0,144.0,145.56,143.92,144.16,145621.0
2020-11-18 09:50:00,144.02,144.24,143.23,143.52,61036.0,144.02,144.24,143.23,143.52,61036.0
2020-11-18 10:00:00,143.49,144.89,143.46,144.76,58236.0,143.49,144.89,143.46,144.76,58236.0
2020-11-18 10:10:00,144.76,145.0,144.44,144.44,55359.0,144.76,145.0,144.44,144.44,55359.0
2020-11-18 10:20:00,144.51,145.06,144.44,144.71,52151.0,144.51,145.06,144.44,144.71,52151.0
2020-11-18 10:30:00,144.75,145.69,144.68,145.5,70166.0,144.75,145.69,144.68,145.5,70166.0
2020-11-18 10:40:00,145.58,146.29,145.51,146.11,75417.0,145.58,146.29,145.51,146.11,75417.0
2020-11-18 10:50:00,146.08,146.09,145.66,145.68,36715.0,146.08,146.09,145.66,145.68,36715.0
2020-11-18 11:00:00,145.67,146.1,145.65,145.75,28411.0,145.67,146.1,145.65,145.75,28411.0
2020-11-18 11:10:00,145.73,145.95,145.51,145.76,31970.0,145.73,145.95,145.51,145.76,31970.0
2020-11-18 11:20:00,145.79,145.86,145.46,145.57,23650.0,145.79,145.86,145.46,145.57,23650.0
2020-11-18 11:30:00,145.58,145.82,145.39,145.56,50564.0,145.58,145.82,145.39,145.56,50564.0
2020-11-18 11:40:00,145.53,145.53,144.98,145.22,37363.0,145.53,145.53,144.98,145.22,37363.0
2020-11-18 11:50:00,145.21,145.96,145.16,145.88,64280.0,145.21,145.96,145.16,145.88,64280.0
2020-11-18 12:00:00,145.89,146.54,145.88,146.05,84416.0,145.89,146.54,145.88,146.05,84416.0
2020-11-18 12:10:00,146.05,146.37,145.7,146.37,43544.0,146.05,146.37,145.7,146.37,43544.0
2020-11-18 12:20:00,146.32,146.82,146.2,146.79,53879.0,146.32,146.82,146.2,146.79,53879.0
2020-11-18 12:30:00,146.81,147.2,146.68,146.78,62029.0,146.81,147.2,146.68,146.78,62029.0
2020-11-18 12:40:00,146.76,147.15,146.68,147.12,47013.0,146.76,147.15,146.68,147.12,47013.0
2020-11-18 12:50:00,147.05,147.29,146.55,146.58,46113.0,147.05,147.29,146.55,146.58,46113.0
2020-11-18 13:00:00,146.53,146.96,146.51,146.73,44473.0,146.53,146.96,146.51,146.73,44473.0
2020-11-18 13:10:00,146.72,146.72,146.34,146.41,30985.0,146.72,146.72,146.34,146.41,30985.0
2020-11-18 13:20:00,146.43,146.68,145.84,145.84,40911.0,146.43,146.68,145.84,145.84,40911.0
2020-11-18 13:30:00,145.91,146.57,145.9,146.36,41166.0,145.91,146.57,145.9,146.36,41166.0
2020-11-18 13:40:00,146.35,146.53,145.26,145.4,47782.0,146.35,146.53,145.26,145.4,47782.0
2020-11-18 13:50:00,145.4,145.72,145.18,145.18,54604.0,145.4,145.72,145.18,145.18,54604.0
2020-11-18 14:00:00,145.15,145.2,144.02,144.35,139772.0,145.15,145.2,144.02,144.35,139772.0
2020-11-18 14:10:00,144.35,144.81,143.94,144.74,140096.0,144.35,144.81,143.94,144.74,140096.0
2020-11-18 14:20:00,144.78,144.94,144.39,144.78,139521.0,144.78,144.94,144.39,144.78,139521.0
2020-11-18 14:30:00,144.76,144.89,143.96,144.12,205272.0,144.76,144.89,143.96,144.12,205272.0
2020-11-18 14:40:00,144.13,144.21,143.58,143.72,285680.0,144.13,144.21,143.58,143.72,285680.0
2020-11-18 14:50:00,143.71,143.91,142.86,142.99,199504.0,143.71,143.91,142.86,142.99,199504.0
2020-11-18 15:00:00,143.08,143.3,142.86,143.14,189843.0,143.08,143.3,142.86,143.14,189843.0
2020-11-18 15:10:00,143.14,143.21,142.75,142.82,147858.0,143.14,143.21,142.75,142.82,147858.0
2020-11-18 15:20:00,142.84,143.07,142.59,142.96,245495.0,142.84,143.07,142.59,142.96,245495.0
2020-11-18 15:30:00,142.96,143.09,142.48,142.67,164157.0,142.96,143.09,142.48,142.67,164157.0
2020-11-18 15:40:00,142.66,142.83,142.3,142.43,219835.0,142.66,142.83,142.3,142.43,219835.0
2020-11-18 15:50:00,142.49,142.75,141.95,142.06,625457.0,142.49,142.75,141.95,142.06,625457.0
2020-11-19 09:30:00,138.66,139.0,135.25,136.45,676692.0,138.66,139.0,135.25,136.45,676692.0
2020-11-19 09:40:00,136.42,138.1,135.82,137.97,269912.0,136.42,138.1,135.82,137.97,269912.0
2020-11-19 09:50:00,137.89,138.16,137.3,137.52,102072.0,137.89,138.16,137.3,137.52,102072.0
2020-11-19 10:00:00,137.57,137.85,136.61,136.96,140781.0,137.57,137.85,136.61,136.96,140781.0
2020-11-19 10:10:00,137.03,138.0,136.93,137.62,95889.0,137.03,138.0,136.93,137.62,95889.0
2020-11-19 10:20:00,137.6,137.63,137.08,137.52,83323.0,137.6,137.63,137.08,137.52,83323.0
2020-11-19 10:30:00,137.52,137.61,136.98,137.34,70960.0,137.52,137.61,136.98,137.34,70960.0
2020-11-19 10:40:00,137.31,137.5,136.8,136.9,131772.0,137.31,137.5,136.8,136.9,131772.0
2020-11-19 10:50:00,136.88,136.88,136.18,136.3,136002.0,136.88,136.88,136.18,136.3,136002.0
2020-11-19 11:00:00,136.28,136.56,135.68,136.47,106481.0,136.28,136.56,135.68,136.47,106481.0
2020-11-19 11:10:00,136.42,136.96,136.33,136.77,43347.0,136.42,136.96,136.33,136.77,43347.0
2020-11-19 11:20:00,136.77,137.31,136.6,136.98,70555.0,136.77,137.31,136.6,136.98,70555.0
2020-11-19 11:30:00,137.0,137.14,136.75,136.96,77291.0,137.0,137.14,136.75,136.96,77291.0
2020-11-19 11:40:00,136.9,136.99,136.61,136.81,38913.0,136.9,136.99,136.61,136.81,38913.0
2020-11-19 11:50:00,136.81,137.43,136.6,137.36,55261.0,136.81,137.43,136.6,137.36,55261.0
2020-11-19 12:00:00,137.38,137.45,137.15,137.33,57081.0,137.38,137.45,137.15,137.33,57081.0
2020-11-19 12:10:00,137.31,137.63,137.28,137.47,38707.0,137.31,137.63,137.28,137.47,38707.0
2020-11-19 12:20:00,137.57,137.61,137.27,137.42,30164.0,137.57,137.61,137.27,137.42,30164.0
2020-11-19 12:30:00,137.36,137.7,137.33,137.59,69361.0,137.36,137.7,137.33,137.59,69361.0
2020-11-19 12:40:00,137.6,137.94,137.6,137.61,61923.0,137.6,137.94,137.6,137.61,61923.0
2020-11-19 12:50:00,137.6,138.08,137.6,137.94,38380.0,137.6,138.08,137.6,137.94,38380.0
2020-11-19 13:00:00,137.97,138.37,137.91,137.92,57224.0,137.97,138.37,137.91,137.92,57224.0
2020-11-19 13:10:00,137.93,138.52,137.81,138.0,49396.0,137.93,138.52,137.81,138.0,49396.0
2020-11-19 13:20:00,138.0,138.48,137.96,138.4,41235.0,138.0,138.48,137.96,138.4,41235.0
2020-11-19 13:30:00,138.4,138.51,138.0,138.28,46933.0,138.4,138.51,138.0,138.28,46933.0
2020-11-19 13:40:00,138.27,138.35,137.42,137.43,52646.0,138.27,138.35,137.42,137.43,52646.0
2020-11-19 13:50:00,137.45,137.75,137.34,137.48,35147.0,137.45,137.75,137.34,137.48,35147.0
2020-11-19 14:00:00,137.48,137.75,137.47,137.6,26112.0,137.48,137.75,137.47,137.6,26112.0
2020-11-19 14:10:00,137.59,137.59,137.3,137.35,28443.0,137.59,137.59,137.3,137.35,28443.0
2020-11-19 14:20:00,137.37,137.64,137.35,137.58,20422.0,137.37,137.64,137.35,137.58,20422.0
2020-11-19 14:30:00,137.55,137.79,137.42,137.72,24643.0,137.55,137.79,137.42,137.72,24643.0
2020-11-19 14:40:00,137.72,137.84,137.08,137.11,73967.0,137.72,137.84,137.08,137.11,73967.0
2020-11-19 14:50:00,137.11,137.17,136.9,137.12,47079.0,137.11,137.17,136.9,137.12,47079.0
2020-11-19 15:00:00,137.11,137.11,136.56,136.8,56205.0,137.11,137.11,136.56,136.8,56205.0
2020-11-19 15:10:00,136.8,136.96,136.75,136.88,48099.0,136.8,136.96,136.75,136.88,48099.0
2020-11-19 15:20:00,136.88,136.88,136.3,136.34,80271.0,136.88,136.88,136.3,136.34,80271.0
2020-11-19 15:30:00,136.35,136.94,136.26,136.9,79535.0,136.35,136.94,136.26,136.9,79535.0
2020-11-19 15:40:00,136.9,136.91,136.76,136.76,84724.0,136.9,136.91,136.76,136.76,84724.0
2020-11-19 15:50:00,136.75,136.81,136.17,136.51,298015.0,136.75,136.81,136.17,136.51,298015.0
2020-11-20 09:30:00,137.43,137.97,136.29,137.17,247471.0,137.43,137.97,136.29,137.17,247471.0
2020-11-20 09:40:00,137.27,137.84,136.68,137.44,54008.0,137.27,137.84,136.68,137.44,54008.0
2020-11-20 09:50:00,137.44,137.57,136.28,136.5,39394.0,137.44,137.57,136.28,136.5,39394.0
2020-11-20 10:00:00,136.5,137.0,136.26,136.82,197430.0,136.5,137.0,136.26,136.82,197430.0
2020-11-20 10:10:00,136.91,137.39,136.85,136.88,100900.0,136.91,137.39,136.85,136.88,100900.0
2020-11-20 10:20:00,136.9,137.01,136.62,136.8,71927.0,136.9,137.01,136.62,136.8,71927.0
2020-11-20 10:30:00,136.96,137.25,136.81,137.09,58014.0,136.96,137.25,136.81,137.09,58014.0
2020-11-20 10:40:00,137.13,137.16,136.91,136.93,45481.0,137.13,137.16,136.91,136.93,45481.0
2020-11-20 10:50:00,136.93,136.93,136.59,136.84,55528.0,136.93,136.93,136.59,136.84,55528.0
2020-11-20 11:00:00,136.88,137.15,136.82,137.0,53621.0,136.88,137.15,136.82,137.0,53621.0
2020-11-20 11:10:00,136.98,137.16,136.98,137.01,37861.0,136.98,137.16,136.98,137.01,37861.0
2020-11-20 11:20:00,136.97,137.15,136.73,136.78,69896.0,136.97,137.15,136.73,136.78,69896.0
2020-11-20 11:30:00,136.78,136.79,136.55,136.72,53604.0,136.78,136.79,136.55,136.72,53604.0
2020-11-20 11:40:00,136.72,136.75,136.51,136.51,35537.0,136.72,136.75,136.51,136.51,35537.0
2020-11-20 11:50:00,136.51,136.71,136.5,136.56,36152.0,136.51,136.71,136.5,136.56,36152.0
2020-11-20 12:00:00,136.54,136.82,136.5,136.72,37173.0,136.54,136.82,136.5,136.72,37173.0
2020-11-20 12:10:00,136.7,136.83,136.53,136.56,33993.0,136.7,136.83,136.53,136.56,33993.0
2020-11-20 12:20:00,136.54,136.63,136.38,136.41,72446.0,136.54,136.63,136.38,136.41,72446.0
2020-11-20 12:30:00,136.42,136.65,136.3,136.39,40273.0,136.42,136.65,136.3,136.39,40273.0
2020-11-20 12:40:00,136.4,136.6,136.28,136.38,47579.0,136.4,136.6,136.28,136.38,47579.0
2020-11-20 12:50:00,136.37,136.51,136.13,136.49,34559.0,136.37,136.51,136.13,136.49,34559.0
2020-11-20 13:00:00,136.51,136.54,136.34,136.5,32725.0,136.51,136.54,136.34,136.5,32725.0
2020-11-20 13:10:00,136.5,136.51,136.25,136.38,52223.0,136.5,136.51,136.25,136.38,52223.0
2020-11-20 13:20:00,136.35,136.55,136.31,136.47,52295.0,136.35,136.55,136.31,136.47,52295.0
2020-11-20 13:30:00,136.5,136.54,136.31,136.47,36803.0,136.5,136.54,136.31,136.47,36803.0
2020-11-20 13:40:00,136.47,136.63,136.43,136.46,25431.0,136.47,136.63,136.43,136.46,25431.0
2020-11-20 13:50:00,136.47,136.53,136.37,136.5,22097.0,136.47,136.53,136.37,136.5,22097.0
2020-11-20 14:00:00,136.51,136.63,136.37,136.4,18784.0,136.51,136.63,136.37,136.4,18784.0
2020-11-20 14:10:00,136.4,136.5,136.31,136.42,29631.0,136.4,136.5,136.31,136.42,29631.0
2020-11-20 14:20:00,136.4,136.49,136.25,136.32,34887.0,136.4,136.49,136.25,136.32,34887.0
2020-11-20 14:30:00,136.31,136.52,136.24,136.43,52132.0,136.31,136.52,136.24,136.43,52132.0
2020-11-20 14:40:00,136.44,136.51,136.25,136.38,33429.0,136.44,136.51,136.25,136.38,33429.0
2020-11-20 14:50:00,136.4,136.44,136.27,136.33,26483.0,136.4,136.44,136.27,136.33,26483.0
2020-11-20 15:00:00,136.34,136.35,136.09,136.2,42922.0,136.34,136.35,136.09,136.2,42922.0
2020-11-20 15:10:00,136.21,136.69,136.12,136.59,57662.0,136.21,136.69,136.12,136.59,57662.0
2020-11-20 15:20:00,136.52,136.83,136.49,136.8,71370.0,136.52,136.83,136.49,136.8,71370.0
2020-11-20 15:30:00,136.78,137.0,136.6,136.97,92822.0,136.78,137.0,136.6,136.97,92822.0
2020-11-20 15:40:00,136.96,137.07,136.63,136.74,122205.0,136.96,137.07,136.63,136.74,122205.0
2020-11-20 15:50:00,136.71,136.77,136.0,136.0,572947.0,136.71,136.77,136.0,136.0,572947.0
2020-11-23 09:30:00,136.21,136.74,134.8,134.94,236382.0,136.21,136.74,134.8,134.94,236382.0
2020-11-23 09:40:00,135.06,135.54,134.46,134.91,121483.0,135.06,135.54,134.46,134.91,121483.0
2020-11-23 09:50:00,134.9,135.16,133.85,134.17,142006.0,134.9,135.16,133.85,134.17,142006.0
2020-11-23 10:00:00,134.29,134.31,133.42,133.84,167331.0,134.29,134.31,133.42,133.84,167331.0
2020-11-23 10:10:00,133.82,134.0,133.14,134.0,121555.0,133.82,134.0,133.14,134.0,121555.0
2020-11-23 10:20:00,133.99,134.02,133.04,133.2,101073.0,133.99,134.02,133.04,133.2,101073.0
2020-11-23 10:30:00,133.18,133.4,132.73,133.09,134267.0,133.18,133.4,132.73,133.09,134267.0
2020-11-23 10:40:00,133.09,133.24,132.84,133.24,149763.0,133.09,133.24,132.84,133.24,149763.0
2020-11-23 10:50:00,133.21,133.58,133.07,133.49,55775.0,133.21,133.58,133.07,133.49,55775.0
2020-11-23 11:00:00,133.49,133.7,132.86,132.86,69626.0,133.49,133.7,132.86,132.86,69626.0
2020-11-23 11:10:00,132.8,132.98,132.6,132.98,69043.0,132.8,132.98,132.6,132.98,69043.0
2020-11-23 11:20:00,132.96,133.64,132.83,133.42,70513.0,132.96,133.64,132.83,133.42,70513.0
2020-11-23 11:30:00,133.43,134.1,133.25,133.98,56792.0,133.43,134.1,133.25,133.98,56792.0
2020-11-23 11:40:00,133.98,133.99,133.76,133.92,33567.0,133.98,133.99,133.76,133.92,33567.0
2020-11-23 11:50:00,133.93,134.28,133.89,134.21,47438.0,133.93,134.28,133.89,134.21,47438.0
2020-11-23 12:00:00,134.15,134.18,133.83,133.99,21610.0,134.15,134.18,133.83,133.99,21610.0
2020-11-23 12:10:00,133.96,134.05,133.72,133.78,19992.0,133.96,134.05,133.72,133.78,19992.0
2020-11-23 12:20:00,133.83,133.84,133.6,133.6,18490.0,133.83,133.84,133.6,133.6,18490.0
2020-11-23 12:30:00,133.6,133.89,133.54,133.68,26073.0,133.6,133.89,133.54,133.68,26073.0
2020-11-23 12:40:00,133.65,133.72,133.44,133.56,21378.0,133.65,133.72,133.44,133.56,21378.0
2020-11-23 12:50:00,133.53,133.87,133.48,133.79,22261.0,133.53,133.87,133.48,133.79,22261.0
2020-11-23 13:00:00,133.81,134.22,133.76,134.18,44114.0,133.81,134.22,133.76,134.18,44114.0
2020-11-23 13:10:00,134.22,134.22,133.86,133.9,27893.0,134.22,134.22,133.86,133.9,27893.0
2020-11-23 13:20:00,133.86,133.91,133.62,133.7,36346.0,133.86,133.91,133.62,133.7,36346.0
2020-11-23 13:30:00,133.68,133.68,133.41,133.5,51675.0,133.68,133.68,133.41,133.5,51675.0
2020-11-23 13:40:00,133.5,133.68,133.19,133.47,110862.0,133.5,133.68,133.19,133.47,110862.0
2020-11-23 13:50:00,133.48,133.61,133.27,133.59,21365.0,133.48,133.61,133.27,133.59,21365.0
2020-11-23 14:00:00,133.57,133.69,133.44,133.63,32065.0,133.57,133.69,133.44,133.63,32065.0
2020-11-23 14:10:00,133.62,133.66,133.27,133.3,36261.0,133.62,133.66,133.27,133.3,36261.0
2020-11-23 14:20:00,133.31,133.48,133.22,133.37,50620.0,133.31,133.48,133.22,133.37,50620.0
2020-11-23 14:30:00,133.37,133.59,133.35,133.52,35043.0,133.37,133.59,133.35,133.52,35043.0
2020-11-23 14:40:00,133.5,133.6,133.46,133.48,34829.0,133.5,133.6,133.46,133.48,34829.0
2020-11-23 14:50:00,133.48,133.62,133.18,133.56,83668.0,133.48,133.62,133.18,133.56,83668.0
2020-11-23 15:00:00,133.56,133.64,133.48,133.5,42737.0,133.56,133.64,133.48,133.5,42737.0
2020-11-23 15:10:00,133.5,133.5,133.22,133.3,48992.0,133.5,133.5,133.22,133.3,48992.0
2020-11-23 15:20:00,133.34,133.39,133.2,133.25,62175.0,133.34,133.39,133.2,133.25,62175.0
2020-11-23 15:30:00,133.24,133.25,132.98,133.01,87826.0,133.24,133.25,132.98,133.01,87826.0
2020-11-23 15:40:00,133.01,133.06,132.83,132.9,108205.0,133.01,133.06,132.83,132.9,108205.0
2020-11-23 15:50:00,132.93,133.18,132.5,133.13,341067.0,132.93,133.18,132.5,133.13,341067.0
2020-11-24 09:30:00,134.7,135.38,133.73,134.24,247222.0,134.7,135.38,133.73,134.24,247222.0
2020-11-24 09:40:00,134.2,135.22,134.19,134.71,88599.0,134.2,135.22,134.19,134.71,88599.0
2020-11-24 09:50:00,134.77,135.19,133.81,133.81,96584.0,134.77,135.19,133.81,133.81,96584.0
2020-11-24 10:00:00,133.85,133.98,133.28,133.38,84491.0,133.85,133.98,133.28,133.38,84491.0
2020-11-24 10:10:00,133.37,133.38,132.61,132.69,128013.0,133.37,133.38,132.61,132.69,128013.0
2020-11-24 10:20:00,132.69,133.1,132.46,132.94,82648.0,132.69,133.1,132.46,132.94,82648.0
2020-11-24 10:30:00,132.94,133.11,132.56,132.75,61851.0,132.94,133.11,132.56,132.75,61851.0
2020-11-24 10:40:00,132.79,132.8,132.44,132.56,79931.0,132.79,132.8,132.44,132.56,79931.0
2020-11-24 10:50:00,132.54,133.41,132.47,133.4,51702.0,132.54,133.41,132.47,133.4,51702.0
2020-11-24 11:00:00,133.4,133.54,133.06,133.14,54819.0,133.4,133.54,133.06,133.14,54819.0
2020-11-24 11:10:00,133.16,133.74,133.05,133.7,36733.0,133.16,133.74,133.05,133.7,36733.0
2020-11-24 11:20:00,133.69,134.26,133.54,134.03,80994.0,133.69,134.26,133.54,134.03,80994.0
2020-11-24 11:30:00,134.03,134.03,133.63,133.69,40162.0,134.03,134.03,133.63,133.69,40162.0
2020-11-24 11:40:00,133.73,133.82,133.27,133.71,33296.0,133.73,133.82,133.27,133.71,33296.0
2020-11-24 11:50:00,133.75,133.75,133.15,133.28,31692.0,133.75,133.75,133.15,133.28,31692.0
2020-11-24 12:00:00,133.3,133.3,132.94,133.04,28336.0,133.3,133.3,132.94,133.04,28336.0
2020-11-24 12:10:00,133.04,133.4,133.04,133.27,29206.0,133.04,133.4,133.04,133.27,29206.0
2020-11-24 12:20:00,133.31,133.66,133.09,133.66,25396.0,133.31,133.66,133.09,133.66,25396.0
2020-11-24 12:30:00,133.69,134.0,133.58,133.7,30441.0,133.69,134.0,133.58,133.7,30441.0
2020-11-24 12:40:00,133.69,133.79,133.17,133.47,21885.0,133.69,133.79,133.17,133.47,21885.0
2020-11-24 12:50:00,133.46,133.7,133.43,133.65,26111.0,133.46,133.7,133.43,133.65,26111.0
2020-11-24 13:00:00,133.65,133.67,133.41,133.61,15148.0,133.65,133.67,133.41,133.61,15148.0
2020-11-24 13:10:00,133.63,133.63,133.22,133.57,17140.0,133.63,133.63,133.22,133.57,17140.0
2020-11-24 13:20:00,133.58,133.78,133.42,133.74,26617.0,133.58,133.78,133.42,133.74,26617.0
2020-11-24 13:30:00,133.74,133.9,133.63,133.74,19576.0,133.74,133.9,133.63,133.74,19576.0
2020-11-24 13:40:00,133.75,133.76,133.53,133.69,16972.0,133.75,133.76,133.53,133.69,16972.0
2020-11-24 13:50:00,133.73,133.8,133.63,133.7,17575.0,133.73,133.8,133.63,133.7,17575.0
2020-11-24 14:00:00,133.7,133.8,133.59,133.71,26311.0,133.7,133.8,133.59,133.71,26311.0
2020-11-24 14:10:00,133.64,134.06,133.63,133.97,29544.0,133.64,134.06,133.63,133.97,29544.0
2020-11-24 14:20:00,134.01,134.08,133.8,133.83,17968.0,134.01,134.08,133.8,133.83,17968.0
2020-11-24 14:30:00,133.86,134.02,133.77,133.87,18559.0,133.86,134.02,133.77,133.87,18559.0
2020-11-24 14:40:00,133.87,134.04,133.76,133.85,20710.0,133.87,134.04,133.76,133.85,20710.0
2020-11-24 14:50:00,133.82,133.93,133.8,133.86,32418.0,133.82,133.93,133.8,133.86,32418.0
2020-11-24 15:00:00,133.88,133.95,133.7,133.87,35797.0,133.88,133.95,133.7,133.87,35797.0
2020-11-24 15:10:00,133.89,134.01,133.78,133.89,26329.0,133.89,134.01,133.78,133.89,26329.0
2020-11-24 15:20:00,133.85,134.09,133.84,134.03,34480.0,133.85,134.09,133.84,134.03,34480.0
2020-11-24 15:30:00,134.04,134.4,133.99,134.06,48884.0,134.04,134.4,133.99,134.06,48884.0
2020-11-24 15:40:00,134.08,134.23,133.94,134.08,40535.0,134.08,134.23,133.94,134.08,40535.0
2020-11-24 15:50:00,134.04,134.47,134.01,134.47,227581.0,134.04,134.47,134.01,134.47,227581.0
2020-11-25 09:30:00,133.07,133.89,132.51,132.78,160988.0,133.07,133.89,132.51,132.78,160988.0
2020-11-25 09:40:00,132.81,133.6,132.25,133.0,96306.0,132.81,133.6,132.25,133.0,96306.0
2020-11-25 09:50:00,132.98,133.39,132.75,132.96,55359.0,132.98,133.39,132.75,132.96,55359.0
2020-11-25 10:00:00,132.95,133.45,132.56,133.45,65165.0,132.95,133.45,132.56,133.45,65165.0
2020-11-25 10:10:00,133.46,133.62,133.07,133.32,33101.0,133.46,133.62,133.07,133.32,33101.0
2020-11-25 10:20:00,133.38,133.96,133.03,133.87,40216.0,133.38,133.96,133.03,133.87,40216.0
2020-11-25 10:30:00,133.89,133.89,133.56,133.81,49134.0,133.89,133.89,133.56,133.81,49134.0
2020-11-25 10:40:00,133.93,134.28,133.89,134.09,72824.0,133.93,134.28,133.89,134.09,72824.0
2020-11-25 10:50:00,134.11,134.27,133.76,134.2,63503.0,134.11,134.27,133.76,134.2,63503.0
2020-11-25 11:00:00,134.19,134.38,134.09,134.21,51835.0,134.19,134.38,134.09,134.21,51835.0
2020-11-25 11:10:00,134.16,134.28,133.97,134.17,30649.0,134.16,134.28,133.97,134.17,30649.0
2020-11-25 11:20:00,134.19,134.29,133.88,134.08,38303.0,134.19,134.29,133.88,134.08,38303.0
2020-11-25 11:30:00,134.11,134.76,134.11,134.54,167733.0,134.11,134.76,134.11,134.54,167733.0
2020-11-25 11:40:00,134.55,134.73,134.48,134.57,60352.0,134.55,134.73,134.48,134.57,60352.0
2020-11-25 11:50:00,134.57,134.69,134.48,134.63,39980.0,134.57,134.69,134.48,134.63,39980.0
2020-11-25 12:00:00,134.66,134.9,134.5,134.89,79551.0,134.66,134.9,134.5,134.89,79551.0
2020-11-25 12:10:00,134.89,135.03,134.74,134.9,49530.0,134.89,135.03,134.74,134.9,49530.0
2020-11-25 12:20:00,134.88,135.02,134.71,134.8,26831.0,134.88,135.02,134.71,134.8,26831.0
2020-11-25 12:30:00,134.83,134.95,134.76,134.79,15298.0,134.83,134.95,134.76,134.79,15298.0
2020-11-25 12:40:00,134.78,135.04,134.75,134.84,33036.0,134.78,135.04,134.75,134.84,33036.0
2020-11-25 12:50:00,134.81,134.98,134.75,134.95,19460.0,134.81,134.98,134.75,134.95,19460.0
2020-11-25 13:00:00,134.93,135.14,134.91,135.1,26691.0,134.93,135.14,134.91,135.1,26691.0
2020-11-25 13:10:00,135.09,135.11,134.9,135.02,37907.0,135.09,135.11,134.9,135.02,37907.0
2020-11-25 13:20:00,135.04,135.31,135.0,135.18,81736.0,135.04,135.31,135.0,135.18,81736.0
2020-11-25 13:30:00,135.18,135.31,135.06,135.19,24735.0,135.18,135.31,135.06,135.19,24735.0
2020-11-25 13:40:00,135.12,135.26,135.05,135.23,25578.0,135.12,135.26,135.05,135.23,25578.0
2020-11-25 13:50:00,135.2,135.39,135.08,135.22,20670.0,135.2,135.39,135.08,135.22,20670.0
2020-11-25 14:00:00,135.25,135.29,135.05,135.23,26117.0,135.25,135.29,135.05,135.23,26117.0
2020-11-25 14:10:00,135.21,135.26,135.03,135.18,25844.0,135.21,135.26,135.03,135.18,25844.0
2020-11-25 14:20:00,135.18,135.36,135.16,135.29,47456.0,135.18,135.36,135.16,135.29,47456.0
2020-11-25 14:30:00,135.3,135.54,135.25,135.52,36914.0,135.3,135.54,135.25,135.52,36914.0
2020-11-25 14:40:00,135.51,135.66,135.31,135.34,38085.0,135.51,135.66,135.31,135.34,38085.0
2020-11-25 14:50:00,135.34,135.5,135.32,135.45,30970.0,135.34,135.5,135.32,135.45,30970.0
2020-11-25 15:00:00,135.44,135.51,135.3,135.41,18791.0,135.44,135.51,135.3,135.41,18791.0
2020-11-25 15:10:00,135.41,135.65,135.41,135.55,21753.0,135.41,135.65,135.41,135.55,21753.0
2020-11-25 15:20:00,135.53,135.72,135.53,135.66,22895.0,135.53,135.72,135.53,135.66,22895.0
2020-11-25 15:30:00,135.67,135.82,135.63,135.65,43398.0,135.67,135.82,135.63,135.65,43398.0
2020-11-25 15:40:00,135.64,135.82,135.59,135.71,44749.0,135.64,135.82,135.59,135.71,44749.0
2020-11-25 15:50:00,135.72,136.2,135.49,136.0,210718.0,135.72,136.2,135.49,136.0,210718.0
2020-11-27 09:30:00,136.75,136.75,135.09,135.22,178123.0,136.75,136.75,135.09,135.22,178123.0
2020-11-27 09:40:00,135.21,137.06,135.17,137.02,152294.0,135.21,137.06,135.17,137.02,152294.0
2020-11-27 09:50:00,137.03,137.77,136.92,137.65,142973.0,137.03,137.77,136.92,137.65,142973.0
2020-11-27 10:00:00,137.65,138.28,137.56,138.27,150043.0,137.65,138.28,137.56,138.27,150043.0
2020-11-27 10:10:00,138.27,138.47,138.07,138.46,108315.0,138.27,138.47,138.07,138.46,108315.0
2020-11-27 10:20:00,138.46,138.95,138.44,138.71,138044.0,138.46,138.95,138.44,138.71,138044.0
2020-11-27 10:30:00,138.71,139.07,138.7,138.98,121534.0,138.71,139.07,138.7,138.98,121534.0
2020-11-27 10:40:00,138.98,139.19,138.7,138.73,101860.0,138.98,139.19,138.7,138.73,101860.0
2020-11-27 10:50:00,138.73,139.7,138.72,139.56,116982.0,138.73,139.7,138.72,139.56,116982.0
2020-11-27 11:00:00,139.56,139.6,139.36,139.39,89853.0,139.56,139.6,139.36,139.39,89853.0
2020-11-27 11:10:00,139.39,139.68,139.37,139.61,75993.0,139.39,139.68,139.37,139.61,75993.0
2020-11-27 11:20:00,139.6,139.63,139.33,139.36,64134.0,139.6,139.63,139.33,139.36,64134.0
2020-11-27 11:30:00,139.36,139.79,139.12,139.21,99147.0,139.36,139.79,139.12,139.21,99147.0
2020-11-27 11:40:00,139.16,139.66,139.12,139.52,82028.0,139.16,139.66,139.12,139.52,82028.0
2020-11-27 11:50:00,139.52,139.97,139.5,139.93,77929.0,139.52,139.97,139.5,139.93,77929.0
2020-11-27 12:00:00,139.93,139.98,139.43,139.5,59540.0,139.93,139.98,139.43,139.5,59540.0
2020-11-27 12:10:00,139.5,139.82,139.45,139.69,64270.0,139.5,139.82,139.45,139.69,64270.0
2020-11-27 12:20:00,139.69,139.88,139.44,139.71,72195.0,139.69,139.88,139.44,139.71,72195.0
2020-11-27 12:30:00,139.72,139.99,139.7,139.72,101818.0,139.72,139.99,139.7,139.72,101818.0
2020-11-27 12:40:00,139.72,139.75,139.15,139.51,87596.0,139.72,139.75,139.15,139.51,87596.0
2020-11-27 12:50:00,139.53,139.58,139.11,139.42,184885.0,139.53,139.58,139.11,139.42,184885.0
2020-11-30 09:30:00,137.23,138.21,135.01,136.13,338375.0,137.23,138.21,135.01,136.13,338375.0
2020-11-30 09:40:00,136.07,137.34,135.66,136.83,163123.0,136.07,137.34,135.66,136.83,163123.0
2020-11-30 09:50:00,136.91,137.5,136.58,137.43,116314.0,136.91,137.5,136.58,137.43,116314.0
2020-11-30 10:00:00,137.46,137.94,137.0,137.92,80598.0,137.46,137.94,137.0,137.92,80598.0
2020-11-30 10:10:00,137.93,138.16,137.69,138.05,91676.0,137.93,138.16,137.69,138.05,91676.0
2020-11-30 10:20:00,138.05,138.28,137.56,137.9,94414.0,138.05,138.28,137.56,137.9,94414.0
2020-11-30 10:30:00,137.88,138.05,137.17,137.19,108518.0,137.88,138.05,137.17,137.19,108518.0
2020-11-30 10:40:00,137.23,137.39,136.95,137.06,107056.0,137.23,137.39,136.95,137.06,107056.0
2020-11-30 10:50:00,137.05,137.27,136.8,136.9,66066.0,137.05,137.27,136.8,136.9,66066.0
2020-11-30 11:00:00,136.89,137.29,136.76,137.29,59340.0,136.89,137.29,136.76,137.29,59340.0
2020-11-30 11:10:00,137.29,137.33,136.83,136.93,46330.0,137.29,137.33,136.83,136.93,46330.0
2020-11-30 11:20:00,136.88,137.16,136.7,136.87,63217.0,136.88,137.16,136.7,136.87,63217.0
2020-11-30 11:30:00,136.83,137.65,136.76,137.64,54763.0,136.83,137.65,136.76,137.64,54763.0
2020-11-30 11:40:00,137.53,137.54,136.87,136.87,47548.0,137.53,137.54,136.87,136.87,47548.0
2020-11-30 11:50:00,136.9,137.19,136.74,136.96,52191.0,136.9,137.19,136.74,136.96,52191.0
2020-11-30 12:00:00,136.96,137.16,136.85,136.92,36962.0,136.96,137.16,136.85,136.92,36962.0
2020-11-30 12:10:00,136.85,137.2,136.73,136.94,58328.0,136.85,137.2,136.73,136.94,58328.0
2020-11-30 12:20:00,136.89,137.12,136.65,137.11,46525.0,136.89,137.12,136.65,137.11,46525.0
2020-11-30 12:30:00,137.08,137.24,136.81,136.89,30564.0,137.08,137.24,136.81,136.89,30564.0
2020-11-30 12:40:00,136.85,137.27,136.82,137.23,44188.0,136.85,137.27,136.82,137.23,44188.0
2020-11-30 12:50:00,137.21,137.36,137.12,137.21,35961.0,137.21,137.36,137.12,137.21,35961.0
2020-11-30 13:00:00,137.21,137.23,136.99,137.03,28105.0,137.21,137.23,136.99,137.03,28105.0
2020-11-30 13:10:00,137.0,137.13,136.88,137.07,30263.0,137.0,137.13,136.88,137.07,30263.0
2020-11-30 13:20:00,137.07,137.23,137.07,137.15,22741.0,137.07,137.23,137.07,137.15,22741.0
2020-11-30 13:30:00,137.16,137.23,137.07,137.18,24533.0,137.16,137.23,137.07,137.18,24533.0
2020-11-30 13:40:00,137.2,137.56,137.15,137.54,43471.0,137.2,137.56,137.15,137.54,43471.0
2020-11-30 13:50:00,137.48,137.51,137.22,137.49,25275.0,137.48,137.51,137.22,137.49,25275.0
2020-11-30 14:00:00,137.48,137.61,137.42,137.54,26905.0,137.48,137.61,137.42,137.54,26905.0
2020-11-30 14:10:00,137.54,137.9,137.46,137.49,35259.0,137.54,137.9,137.46,137.49,35259.0
2020-11-30 14:20:00,137.47,137.66,137.41,137.5,23170.0,137.47,137.66,137.41,137.5,23170.0
2020-11-30 14:30:00,137.52,137.75,137.5,137.72,28501.0,137.52,137.75,137.5,137.72,28501.0
2020-11-30 14:40:00,137.75,137.89,137.71,137.79,27439.0,137.75,137.89,137.71,137.79,27439.0
2020-11-30 14:50:00,137.82,137.94,137.69,137.9,23634.0,137.82,137.94,137.69,137.9,23634.0
2020-11-30 15:00:00,137.93,137.97,137.67,137.69,52531.0,137.93,137.97,137.67,137.69,52531.0
2020-11-30 15:10:00,137.68,137.92,137.64,137.92,53181.0,137.68,137.92,137.64,137.92,53181.0
2020-11-30 15:20:00,137.92,137.92,137.71,137.77,56878.0,137.92,137.92,137.71,137.77,56878.0
2020-11-30 15:30:00,137.77,138.04,137.75,137.97,73645.0,137.77,138.04,137.75,137.97,73645.0
2020-11-30 15:40:00,137.97,138.12,137.92,138.01,96453.0,137.97,138.12,137.92,138.01,96453.0
2020-11-30 15:50:00,137.98,139.4,137.98,139.1,553475.0,137.98,139.4,137.98,139.1,553475.0
2020-12-01 09:30:00,139.05,139.4,137.56,138.06,117579.0,139.05,139.4,137.56,138.06,117579.0
2020-12-01 09:40:00,138.11,139.76,138.0,139.71,68321.0,138.11,139.76,138.0,139.71,68321.0
2020-12-01 09:50:00,139.8,140.11,138.87,139.65,98364.0,139.8,140.11,138.87,139.65,98364.0
2020-12-01 10:00:00,139.63,140.1,139.48,139.87,69007.0,139.63,140.1,139.48,139.87,69007.0
2020-12-01 10:10:00,139.86,140.37,139.68,139.96,90058.0,139.86,140.37,139.68,139.96,90058.0
2020-12-01 10:20:00,139.91,140.65,139.83,140.65,77496.0,139.91,140.65,139.83,140.65,77496.0
2020-12-01 10:30:00,140.61,140.66,139.73,139.73,58685.0,140.61,140.66,139.73,139.73,58685.0
2020-12-01 10:40:00,139.77,140.86,139.77,140.77,52430.0,139.77,140.86,139.77,140.77,52430.0
2020-12-01 10:50:00,140.76,141.0,140.58,140.69,60797.0,140.76,141.0,140.58,140.69,60797.0
2020-12-01 11:00:00,140.72,141.0,140.65,140.87,60906.0,140.72,141.0,140.65,140.87,60906.0
2020-12-01 11:10:00,140.86,141.13,140.53,140.6,58245.0,140.86,141.13,140.53,140.6,58245.0
2020-12-01 11:20:00,140.56,140.93,140.48,140.85,44397.0,140.56,140.93,140.48,140.85,44397.0
2020-12-01 11:30:00,140.92,141.0,140.69,140.96,42264.0,140.92,141.0,140.69,140.96,42264.0
2020-12-01 11:40:00,140.89,141.3,140.89,141.23,43381.0,140.89,141.3,140.89,141.23,43381.0
2020-12-01 11:50:00,141.26,141.45,141.0,141.09,33840.0,141.26,141.45,141.0,141.09,33840.0
2020-12-01 12:00:00,141.08,141.57,141.06,141.55,38298.0,141.08,141.57,141.06,141.55,38298.0
2020-12-01 12:10:00,141.55,141.75,141.41,141.71,32547.0,141.55,141.75,141.41,141.71,32547.0
2020-12-01 12:20:00,141.74,142.07,141.7,141.91,65209.0,141.74,142.07,141.7,141.91,65209.0
2020-12-01 12:30:00,141.92,142.06,141.51,141.79,33579.0,141.92,142.06,141.51,141.79,33579.0
2020-12-01 12:40:00,141.85,142.05,141.57,141.96,31546.0,141.85,142.05,141.57,141.96,31546.0
2020-12-01 12:50:00,141.97,142.2,141.25,141.36,39695.0,141.97,142.2,141.25,141.36,39695.0
2020-12-01 13:00:00,141.36,141.55,141.18,141.49,29825.0,141.36,141.55,141.18,141.49,29825.0
2020-12-01 13:10:00,141.49,141.49,141.01,141.15,25023.0,141.49,141.49,141.01,141.15,25023.0
2020-12-01 13:20:00,141.1,141.47,141.04,141.44,26311.0,141.1,141.47,141.04,141.44,26311.0
2020-12-01 13:30:00,141.5,141.6,140.83,141.03,36408.0,141.5,141.6,140.83,141.03,36408.0
2020-12-01 13:40:00,141.07,141.39,141.05,141.17,28907.0,141.07,141.39,141.05,141.17,28907.0
2020-12-01 13:50:00,141.19,141.4,141.13,141.28,27507.0,141.19,141.4,141.13,141.28,27507.0
2020-12-01 14:00:00,141.28,141.37,141.13,141.18,23798.0,141.28,141.37,141.13,141.18,23798.0
2020-12-01 14:10:00,141.16,141.57,141.11,141.51,28432.0,141.16,141.57,141.11,141.51,28432.0
2020-12-01 14:20:00,141.51,141.51,141.01,141.02,28837.0,141.51,141.51,141.01,141.02,28837.0
2020-12-01 14:30:00,140.97,140.99,140.71,140.74,24325.0,140.97,140.99,140.71,140.74,24325.0
2020-12-01 14:40:00,140.71,140.88,140.51,140.69,27787.0,140.71,140.88,140.51,140.69,27787.0
2020-12-01 14:50:00,140.76,140.76,140.41,140.64,36455.0,140.76,140.76,140.41,140.64,36455.0
2020-12-01 15:00:00,140.65,140.77,140.47,140.51,43253.0,140.65,140.77,140.47,140.51,43253.0
2020-12-01 15:10:00,140.49,140.66,140.37,140.37,41459.0,140.49,140.66,140.37,140.37,41459.0
2020-12-01 15:20:00,140.37,140.74,140.37,140.64,42418.0,140.37,140.74,140.37,140.64,42418.0
2020-12-01 15:30:00,140.64,140.74,140.51,140.62,51566.0,140.64,140.74,140.51,140.62,51566.0
2020-12-01 15:40:00,140.63,140.63,140.07,140.29,67248.0,140.63,140.63,140.07,140.29,67248.0
2020-12-01 15:50:00,140.24,140.39,139.98,140.25,122298.0,140.24,140.39,139.98,140.25,122298.0
2020-12-02 09:30:00,139.0,140.26,139.0,139.8,191863.0,139.0,140.26,139.0,139.8,191863.0
2020-12-02 09:40:00,139.78,140.33,139.2,140.14,109059.0,139.78,140.33,139.2,140.14,109059.0
2020-12-02 09:50:00,140.09,140.91,139.61,140.79,69046.0,140.09,140.91,139.61,140.79,69046.0
2020-12-02 10:00:00,140.85,141.11,140.78,140.84,82722.0,140.85,141.11,140.78,140.84,82722.0
2020-12-02 10:10:00,140.9,142.11,140.81,142.02,135111.0,140.9,142.11,140.81,142.02,135111.0
2020-12-02 10:20:00,142.01,142.23,141.62,141.79,86927.0,142.01,142.23,141.62,141.79,86927.0
2020-12-02 10:30:00,141.79,142.62,141.76,142.61,97518.0,141.79,142.62,141.76,142.61,97518.0
2020-12-02 10:40:00,142.61,142.61,142.23,142.36,63975.0,142.61,142.61,142.23,142.36,63975.0
2020-12-02 10:50:00,142.31,142.66,142.07,142.38,54207.0,142.31,142.66,142.07,142.38,54207.0
2020-12-02 11:00:00,142.4,142.86,142.4,142.82,44100.0,142.4,142.86,142.4,142.82,44100.0
2020-12-02 11:10:00,142.88,143.05,142.72,142.94,53977.0,142.88,143.05,142.72,142.94,53977.0
2020-12-02 11:20:00,142.92,142.99,142.39,142.56,35666.0,142.92,142.99,142.39,142.56,35666.0
2020-12-02 11:30:00,142.66,142.92,142.59,142.72,47814.0,142.66,142.92,142.59,142.72,47814.0
2020-12-02 11:40:00,142.67,142.67,142.06,142.06,45850.0,142.67,142.67,142.06,142.06,45850.0
2020-12-02 11:50:00,142.07,142.53,141.84,142.49,56598.0,142.07,142.53,141.84,142.49,56598.0
2020-12-02 12:00:00,142.5,142.66,142.12,142.12,32389.0,142.5,142.66,142.12,142.12,32389.0
2020-12-02 12:10:00,142.21,142.3,142.02,142.27,28805.0,142.21,142.3,142.02,142.27,28805.0
2020-12-02 12:20:00,142.28,142.54,142.28,142.39,25661.0,142.28,142.54,142.28,142.39,25661.0
2020-12-02 12:30:00,142.43,142.6,142.33,142.5,27885.0,142.43,142.6,142.33,142.5,27885.0
2020-12-02 12:40:00,142.49,142.49,142.17,142.25,23992.0,142.49,142.49,142.17,142.25,23992.0
2020-12-02 12:50:00,142.27,142.47,142.14,142.42,24036.0,142.27,142.47,142.14,142.42,24036.0
2020-12-02 13:00:00,142.4,142.62,142.4,142.43,37118.0,142.4,142.62,142.4,142.43,37118.0
2020-12-02 13:10:00,142.44,142.69,142.39,142.52,21478.0,142.44,142.69,142.39,142.52,21478.0
2020-12-02 13:20:00,142.52,142.56,142.32,142.39,21860.0,142.52,142.56,142.32,142.39,21860.0
2020-12-02 13:30:00,142.39,142.45,142.18,142.43,23064.0,142.39,142.45,142.18,142.43,23064.0
2020-12-02 13:40:00,142.4,142.71,142.4,142.7,18613.0,142.4,142.71,142.4,142.7,18613.0
2020-12-02 13:50:00,142.69,142.91,142.68,142.86,29131.0,142.69,142.91,142.68,142.86,29131.0
2020-12-02 14:00:00,142.88,142.88,142.63,142.75,23789.0,142.88,142.88,142.63,142.75,23789.0
2020-12-02 14:10:00,142.77,143.03,142.77,142.94,28511.0,142.77,143.03,142.77,142.94,28511.0
2020-12-02 14:20:00,142.94,143.08,142.85,143.08,24641.0,142.94,143.08,142.85,143.08,24641.0
2020-12-02 14:30:00,143.08,143.15,143.03,143.06,25308.0,143.08,143.15,143.03,143.06,25308.0
2020-12-02 14:40:00,143.06,143.11,142.85,143.04,32709.0,143.06,143.11,142.85,143.04,32709.0
2020-12-02 14:50:00,143.04,143.11,142.95,143.07,24474.0,143.04,143.11,142.95,143.07,24474.0
2020-12-02 15:00:00,143.1,143.2,143.06,143.14,27871.0,143.1,143.2,143.06,143.14,27871.0
2020-12-02 15:10:00,143.14,143.69,143.12,143.44,55945.0,143.14,143.69,143.12,143.44,55945.0
2020-12-02 15:20:00,143.45,143.81,143.43,143.61,64346.0,143.45,143.81,143.43,143.61,64346.0
2020-12-02 15:30:00,143.63,143.82,143.49,143.58,55826.0,143.63,143.82,143.49,143.58,55826.0
2020-12-02 15:40:00,143.59,143.69,143.32,143.44,54600.0,143.59,143.69,143.32,143.44,54600.0
2020-12-02 15:50:00,143.41,143.84,143.41,143.76,134631.0,143.41,143.84,143.41,143.76,134631.0
2020-12-03 09:30:00,143.7,145.0,142.06,142.6,220127.0,143.7,145.0,142.06,142.6,220127.0
2020-12-03 09:40:00,142.48,143.65,142.24,143.54,59272.0,142.48,143.65,142.24,143.54,59272.0
2020-12-03 09:50:00,143.53,144.31,143.46,143.97,74043.0,143.53,144.31,143.46,143.97,74043.0
2020-12-03 10:00:00,143.95,144.9,143.81,144.62,70009.0,143.95,144.9,143.81,144.62,70009.0
2020-12-03 10:10:00,144.64,145.07,144.45,144.85,102146.0,144.64,145.07,144.45,144.85,102146.0
2020-12-03 10:20:00,144.88,145.1,144.51,144.81,79340.0,144.88,145.1,144.51,144.81,79340.0
2020-12-03 10:30:00,144.83,145.0,144.55,144.87,63557.0,144.83,145.0,144.55,144.87,63557.0
2020-12-03 10:40:00,144.87,144.93,144.66,144.91,43436.0,144.87,144.93,144.66,144.91,43436.0
2020-12-03 10:50:00,144.91,144.97,144.7,144.8,48729.0,144.91,144.97,144.7,144.8,48729.0
2020-12-03 11:00:00,144.79,144.81,144.39,144.4,48013.0,144.79,144.81,144.39,144.4,48013.0
2020-12-03 11:10:00,144.4,144.79,144.21,144.78,43215.0,144.4,144.79,144.21,144.78,43215.0
2020-12-03 11:20:00,144.84,145.0,144.79,144.95,48125.0,144.84,145.0,144.79,144.95,48125.0
2020-12-03 11:30:00,144.94,145.0,144.73,144.74,56306.0,144.94,145.0,144.73,144.74,56306.0
2020-12-03 11:40:00,144.74,144.75,144.49,144.61,44070.0,144.74,144.75,144.49,144.61,44070.0
2020-12-03 11:50:00,144.58,144.91,144.48,144.76,42132.0,144.58,144.91,144.48,144.76,42132.0
2020-12-03 12:00:00,144.77,144.87,144.6,144.69,48107.0,144.77,144.87,144.6,144.69,48107.0
2020-12-03 12:10:00,144.67,144.75,144.55,144.69,25821.0,144.67,144.75,144.55,144.69,25821.0
2020-12-03 12:20:00,144.69,144.75,144.47,144.73,38253.0,144.69,144.75,144.47,144.73,38253.0
2020-12-03 12:30:00,144.73,144.86,144.57,144.72,44624.0,144.73,144.86,144.57,144.72,44624.0
2020-12-03 12:40:00,144.74,144.78,144.51,144.65,51152.0,144.74,144.78,144.51,144.65,51152.0
2020-12-03 12:50:00,144.62,144.71,144.4,144.41,27009.0,144.62,144.71,144.4,144.41,27009.0
2020-12-03 13:00:00,144.41,144.48,143.76,143.76,37080.0,144.41,144.48,143.76,143.76,37080.0
2020-12-03 13:10:00,143.81,144.15,143.66,144.03,37415.0,143.81,144.15,143.66,144.03,37415.0
2020-12-03 13:20:00,144.04,144.04,143.81,143.98,29331.0,144.04,144.04,143.81,143.98,29331.0
2020-12-03 13:30:00,144.0,144.13,143.75,143.87,21320.0,144.0,144.13,143.75,143.87,21320.0
2020-12-03 13:40:00,143.87,144.33,143.85,144.17,20882.0,143.87,144.33,143.85,144.17,20882.0
2020-12-03 13:50:00,144.25,144.47,144.23,144.39,28212.0,144.25,144.47,144.23,144.39,28212.0
2020-12-03 14:00:00,144.38,144.69,144.38,144.67,25697.0,144.38,144.69,144.38,144.67,25697.0
2020-12-03 14:10:00,144.6,144.68,144.56,144.63,40461.0,144.6,144.68,144.56,144.63,40461.0
2020-12-03 14:20:00,144.62,144.84,144.41,144.52,35140.0,144.62,144.84,144.41,144.52,35140.0
2020-12-03 14:30:00,144.54,144.91,144.54,144.85,34987.0,144.54,144.91,144.54,144.85,34987.0
2020-12-03 14:40:00,144.83,144.91,144.78,144.82,25097.0,144.83,144.91,144.78,144.82,25097.0
2020-12-03 14:50:00,144.84,144.95,144.84,144.94,24644.0,144.84,144.95,144.84,144.94,24644.0
2020-12-03 15:00:00,144.94,144.97,144.8,144.88,40858.0,144.94,144.97,144.8,144.88,40858.0
2020-12-03 15:10:00,144.88,145.0,144.83,144.94,54366.0,144.88,145.0,144.83,144.94,54366.0
2020-12-03 15:20:00,144.93,145.0,144.9,144.96,45547.0,144.93,145.0,144.9,144.96,45547.0
2020-12-03 15:30:00,144.98,145.01,144.79,144.8,72518.0,144.98,145.01,144.79,144.8,72518.0
2020-12-03 15:40:00,144.81,144.87,144.14,144.41,50919.0,144.81,144.87,144.14,144.41,50919.0
2020-12-03 15:50:00,144.47,144.61,144.02,144.12,106823.0,144.47,144.61,144.02,144.12,106823.0
2020-12-04 09:30:00,144.3,146.14,144.18,146.04,230031.0,144.3,146.14,144.18,146.04,230031.0
2020-12-04 09:40:00,146.04,146.2,145.09,145.15,100214.0,146.04,146.2,145.09,145.15,100214.0
2020-12-04 09:50:00,145.14,145.51,145.07,145.12,85361.0,145.14,145.51,145.07,145.12,85361.0
2020-12-04 10:00:00,145.17,145.24,144.75,144.85,66278.0,145.17,145.24,144.75,144.85,66278.0
2020-12-04 10:10:00,144.83,145.19,144.54,145.1,61053.0,144.83,145.19,144.54,145.1,61053.0
2020-12-04 10:20:00,145.11,145.27,144.95,144.96,44796.0,145.11,145.27,144.95,144.96,44796.0
2020-12-04 10:30:00,144.96,145.22,144.95,145.17,48012.0,144.96,145.22,144.95,145.17,48012.0
2020-12-04 10:40:00,145.16,145.34,144.89,144.89,49772.0,145.16,145.34,144.89,144.89,49772.0
2020-12-04 10:50:00,144.87,145.01,144.72,144.95,49348.0,144.87,145.01,144.72,144.95,49348.0
2020-12-04 11:00:00,144.95,144.96,144.57,144.81,39846.0,144.95,144.96,144.57,144.81,39846.0
2020-12-04 11:10:00,144.82,145.06,144.69,145.05,39442.0,144.82,145.06,144.69,145.05,39442.0
2020-12-04 11:20:00,145.08,145.22,144.99,145.22,37966.0,145.08,145.22,144.99,145.22,37966.0
2020-12-04 11:30:00,145.21,145.39,145.2,145.22,46090.0,145.21,145.39,145.2,145.22,46090.0
2020-12-04 11:40:00,145.19,145.24,145.08,145.19,33440.0,145.19,145.24,145.08,145.19,33440.0
2020-12-04 11:50:00,145.2,145.25,144.93,144.93,46634.0,145.2,145.25,144.93,144.93,46634.0
2020-12-04 12:00:00,144.96,145.04,144.89,145.0,34262.0,144.96,145.04,144.89,145.0,34262.0
2020-12-04 12:10:00,144.97,144.97,144.67,144.74,42953.0,144.97,144.97,144.67,144.74,42953.0
2020-12-04 12:20:00,144.75,144.79,144.38,144.58,33599.0,144.75,144.79,144.38,144.58,33599.0
2020-12-04 12:30:00,144.58,144.73,144.45,144.7,25485.0,144.58,144.73,144.45,144.7,25485.0
2020-12-04 12:40:00,144.7,144.86,144.64,144.79,26858.0,144.7,144.86,144.64,144.79,26858.0
2020-12-04 12:50:00,144.79,144.8,144.58,144.67,21265.0,144.79,144.8,144.58,144.67,21265.0
2020-12-04 13:00:00,144.7,144.75,144.57,144.62,17459.0,144.7,144.75,144.57,144.62,17459.0
2020-12-04 13:10:00,144.66,144.95,144.64,144.88,22154.0,144.66,144.95,144.64,144.88,22154.0
2020-12-04 13:20:00,144.88,145.02,144.85,144.96,21761.0,144.88,145.02,144.85,144.96,21761.0
2020-12-04 13:30:00,144.96,144.96,144.84,144.9,13461.0,144.96,144.96,144.84,144.9,13461.0
2020-12-04 13:40:00,144.94,144.99,144.76,144.84,14333.0,144.94,144.99,144.76,144.84,14333.0
2020-12-04 13:50:00,144.85,144.87,144.66,144.66,18549.0,144.85,144.87,144.66,144.66,18549.0
2020-12-04 14:00:00,144.72,144.89,144.69,144.73,20132.0,144.72,144.89,144.69,144.73,20132.0
2020-12-04 14:10:00,144.74,144.86,144.68,144.82,15634.0,144.74,144.86,144.68,144.82,15634.0
2020-12-04 14:20:00,144.85,144.94,144.8,144.86,17791.0,144.85,144.94,144.8,144.86,17791.0
2020-12-04 14:30:00,144.86,144.94,144.62,144.67,20173.0,144.86,144.94,144.62,144.67,20173.0
2020-12-04 14:40:00,144.64,144.72,144.51,144.52,14789.0,144.64,144.72,144.51,144.52,14789.0
2020-12-04 14:50:00,144.54,144.6,144.29,144.31,20593.0,144.54,144.6,144.29,144.31,20593.0
2020-12-04 15:00:00,144.3,144.39,144.27,144.27,15929.0,144.3,144.39,144.27,144.27,15929.0
2020-12-04 15:10:00,144.28,144.3,144.1,144.24,16320.0,144.28,144.3,144.1,144.24,16320.0
2020-12-04 15:20:00,144.19,144.23,144.02,144.12,13580.0,144.19,144.23,144.02,144.12,13580.0
2020-12-04 15:30:00,144.17,144.23,143.8,143.9,22965.0,144.17,144.23,143.8,143.9,22965.0
2020-12-04 15:40:00,143.93,144.04,143.84,143.99,24525.0,143.93,144.04,143.84,143.99,24525.0
2020-12-04 15:50:00,144.0,144.03,143.82,144.01,78105.0,144.0,144.03,143.82,144.01,78105.0
2020-12-07 09:30:00,143.73,145.18,143.73,144.73,72053.0,143.73,145.18,143.73,144.73,72053.0
2020-12-07 09:40:00,144.83,145.19,144.65,144.83,35002.0,144.83,145.19,144.65,144.83,35002.0
2020-12-07 09:50:00,144.94,145.02,144.18,144.59,67395.0,144.94,145.02,144.18,144.59,67395.0
2020-12-07 10:00:00,144.62,144.72,144.15,144.2,21136.0,144.62,144.72,144.15,144.2,21136.0
2020-12-07 10:10:00,144.29,144.45,143.93,143.93,24176.0,144.29,144.45,143.93,143.93,24176.0
2020-12-07 10:20:00,144.01,144.24,143.96,144.22,12232.0,144.01,144.24,143.96,144.22,12232.0
2020-12-07 10:30:00,144.25,144.28,143.82,143.88,33526.0,144.25,144.28,143.82,143.88,33526.0
2020-12-07 10:40:00,143.83,144.03,143.8,143.96,21665.0,143.83,144.03,143.8,143.96,21665.0
2020-12-07 10:50:00,143.92,144.05,143.8,143.85,12287.0,143.92,144.05,143.8,143.85,12287.0
2020-12-07 11:00:00,143.85,144.17,143.74,143.98,33762.0,143.85,144.17,143.74,143.98,33762.0
2020-12-07 11:10:00,143.98,144.12,143.78,143.86,17284.0,143.98,144.12,143.78,143.86,17284.0
2020-12-07 11:20:00,143.86,144.09,143.82,144.09,20232.0,143.86,144.09,143.82,144.09,20232.0
2020-12-07 11:30:00,144.09,144.09,143.59,143.59,22462.0,144.09,144.09,143.59,143.59,22462.0
2020-12-07 11:40:00,143.59,143.79,143.37,143.37,24051.0,143.59,143.79,143.37,143.37,24051.0
2020-12-07 11:50:00,143.37,143.37,143.11,143.22,24055.0,143.37,143.37,143.11,143.22,24055.0
2020-12-07 12:00:00,143.25,143.26,142.85,142.93,34893.0,143.25,143.26,142.85,142.93,34893.0
2020-12-07 12:10:00,142.97,143.08,142.69,142.76,27730.0,142.97,143.08,142.69,142.76,27730.0
2020-12-07 12:20:00,142.8,142.92,142.74,142.76,10615.0,142.8,142.92,142.74,142.76,10615.0
2020-12-07 12:30:00,142.84,143.11,142.83,143.0,19324.0,142.84,143.11,142.83,143.0,19324.0
2020-12-07 12:40:00,142.96,143.0,142.9,143.0,7096.0,142.96,143.0,142.9,143.0,7096.0
2020-12-07 12:50:00,143.05,143.16,142.99,143.01,8327.0,143.05,143.16,142.99,143.01,8327.0
2020-12-07 13:00:00,142.96,142.99,142.75,142.8,18137.0,142.96,142.99,142.75,142.8,18137.0
2020-12-07 13:10:00,142.83,142.92,142.78,142.84,7908.0,142.83,142.92,142.78,142.84,7908.0
2020-12-07 13:20:00,142.84,142.89,142.78,142.78,6251.0,142.84,142.89,142.78,142.78,6251.0
2020-12-07 13:30:00,142.78,143.07,142.54,143.06,30066.0,142.78,143.07,142.54,143.06,30066.0
2020-12-07 13:40:00,143.01,143.37,142.97,143.16,16357.0,143.01,143.37,142.97,143.16,16357.0
2020-12-07 13:50:00,143.23,143.35,143.05,143.3,31737.0,143.23,143.35,143.05,143.3,31737.0
2020-12-07 14:00:00,143.32,143.39,143.25,143.31,11251.0,143.32,143.39,143.25,143.31,11251.0
2020-12-07 14:10:00,143.36,143.66,143.36,143.5,22405.0,143.36,143.66,143.36,143.5,22405.0
2020-12-07 14:20:00,143.52,143.65,143.44,143.64,17243.0,143.52,143.65,143.44,143.64,17243.0
2020-12-07 14:30:00,143.64,143.8,143.61,143.68,24779.0,143.64,143.8,143.61,143.68,24779.0
2020-12-07 14:40:00,143.65,144.2,143.65,144.17,35947.0,143.65,144.2,143.65,144.17,35947.0
2020-12-07 14:50:00,144.11,144.14,143.87,144.05,31511.0,144.11,144.14,143.87,144.05,31511.0
2020-12-07 15:00:00,144.06,144.19,143.82,143.93,38429.0,144.06,144.19,143.82,143.93,38429.0
2020-12-07 15:10:00,143.92,144.02,143.65,143.86,61192.0,143.92,144.02,143.65,143.86,61192.0
2020-12-07 15:20:00,143.92,144.1,143.84,144.03,47931.0,143.92,144.1,143.84,144.03,47931.0
2020-12-07 15:30:00,144.02,144.26,143.93,144.1,33591.0,144.02,144.26,143.93,144.1,33591.0
2020-12-07 15:40:00,144.1,144.26,143.88,143.99,45380.0,144.1,144.26,143.88,143.99,45380.0
2020-12-07 15:50:00,144.02,144.3,143.96,144.3,82885.0,144.02,144.3,143.96,144.3,82885.0
2020-12-08 09:30:00,146.59,147.07,145.0,145.89,253521.0,146.59,147.07,145.0,145.89,253521.0
2020-12-08 09:40:00,145.85,145.93,144.82,145.03,160728.0,145.85,145.93,144.82,145.03,160728.0
2020-12-08 09:50:00,145.01,145.39,144.69,144.69,61034.0,145.01,145.39,144.69,144.69,61034.0
2020-12-08 10:00:00,144.69,145.1,144.36,145.0,151131.0,144.69,145.1,144.36,145.0,151131.0
2020-12-08 10:10:00,145.0,145.03,144.24,144.43,93728.0,145.0,145.03,144.24,144.43,93728.0
2020-12-08 10:20:00,144.46,144.5,143.86,144.22,38192.0,144.46,144.5,143.86,144.22,38192.0
2020-12-08 10:30:00,144.23,144.54,144.17,144.46,28546.0,144.23,144.54,144.17,144.46,28546.0
2020-12-08 10:40:00,144.45,144.52,144.2,144.51,22933.0,144.45,144.52,144.2,144.51,22933.0
2020-12-08 10:50:00,144.48,144.51,144.21,144.48,16832.0,144.48,144.51,144.21,144.48,16832.0
2020-12-08 11:00:00,144.49,144.54,144.3,144.3,26658.0,144.49,144.54,144.3,144.3,26658.0
2020-12-08 11:10:00,144.42,144.43,144.23,144.23,14298.0,144.42,144.43,144.23,144.23,14298.0
2020-12-08 11:20:00,144.24,144.27,144.01,144.24,18633.0,144.24,144.27,144.01,144.24,18633.0
2020-12-08 11:30:00,144.22,144.48,144.09,144.43,22955.0,144.22,144.48,144.09,144.43,22955.0
2020-12-08 11:40:00,144.43,144.54,144.42,144.48,36335.0,144.43,144.54,144.42,144.48,36335.0
2020-12-08 11:50:00,144.5,144.51,144.24,144.33,18690.0,144.5,144.51,144.24,144.33,18690.0
2020-12-08 12:00:00,144.31,144.62,144.31,144.47,24462.0,144.31,144.62,144.31,144.47,24462.0
2020-12-08 12:10:00,144.43,144.55,144.38,144.52,18149.0,144.43,144.55,144.38,144.52,18149.0
2020-12-08 12:20:00,144.52,144.54,144.39,144.41,12584.0,144.52,144.54,144.39,144.41,12584.0
2020-12-08 12:30:00,144.42,144.42,143.86,144.04,30187.0,144.42,144.42,143.86,144.04,30187.0
2020-12-08 12:40:00,144.03,144.12,143.88,143.92,20982.0,144.03,144.12,143.88,143.92,20982.0
2020-12-08 12:50:00,143.91,144.17,143.8,144.17,27479.0,143.91,144.17,143.8,144.17,27479.0
2020-12-08 13:00:00,144.13,144.26,143.5,144.23,85326.0,144.13,144.26,143.5,144.23,85326.0
2020-12-08 13:10:00,144.19,144.53,144.18,144.47,26428.0,144.19,144.53,144.18,144.47,26428.0
2020-12-08 13:20:00,144.45,144.5,144.36,144.4,59638.0,144.45,144.5,144.36,144.4,59638.0
2020-12-08 13:30:00,144.39,144.55,144.36,144.5,25191.0,144.39,144.55,144.36,144.5,25191.0
2020-12-08 13:40:00,144.52,144.58,144.39,144.54,16899.0,144.52,144.58,144.39,144.54,16899.0
2020-12-08 13:50:00,144.51,144.54,144.37,144.53,15348.0,144.51,144.54,144.37,144.53,15348.0
2020-12-08 14:00:00,144.55,144.57,144.37,144.45,14523.0,144.55,144.57,144.37,144.45,14523.0
2020-12-08 14:10:00,144.43,144.57,144.38,144.55,14047.0,144.43,144.57,144.38,144.55,14047.0
2020-12-08 14:20:00,144.55,144.68,144.49,144.59,26747.0,144.55,144.68,144.49,144.59,26747.0
2020-12-08 14:30:00,144.6,144.6,144.45,144.45,18109.0,144.6,144.6,144.45,144.45,18109.0
2020-12-08 14:40:00,144.46,144.58,144.42,144.53,28976.0,144.46,144.58,144.42,144.53,28976.0
2020-12-08 14:50:00,144.52,144.58,144.46,144.56,19309.0,144.52,144.58,144.46,144.56,19309.0
2020-12-08 15:00:00,144.58,144.76,144.5,144.73,29736.0,144.58,144.76,144.5,144.73,29736.0
2020-12-08 15:10:00,144.74,144.78,144.54,144.54,19550.0,144.74,144.78,144.54,144.54,19550.0
2020-12-08 15:20:00,144.55,144.85,144.54,144.69,23715.0,144.55,144.85,144.54,144.69,23715.0
2020-12-08 15:30:00,144.69,144.97,144.65,144.85,36809.0,144.69,144.97,144.65,144.85,36809.0
2020-12-08 15:40:00,144.8,145.0,144.77,144.92,36359.0,144.8,145.0,144.77,144.92,36359.0
2020-12-08 15:50:00,144.9,145.04,144.44,145.0,206704.0,144.9,145.04,144.44,145.0,206704.0
2020-12-09 09:30:00,148.0,149.18,147.01,149.01,462428.0,148.0,149.18,147.01,149.01,462428.0
2020-12-09 09:40:00,149.04,150.64,148.9,150.5,396992.0,149.04,150.64,148.9,150.5,396992.0
2020-12-09 09:50:00,150.5,154.37,150.15,154.19,465661.0,150.5,154.37,150.15,154.19,465661.0
2020-12-09 10:00:00,154.16,154.8,152.86,154.2,303201.0,154.16,154.8,152.86,154.2,303201.0
2020-12-09 10:10:00,154.3,155.81,154.3,154.55,309042.0,154.3,155.81,154.3,154.55,309042.0
2020-12-09 10:20:00,154.59,154.6,153.52,153.59,125855.0,154.59,154.6,153.52,153.59,125855.0
2020-12-09 10:30:00,153.58,154.46,153.53,153.65,90116.0,153.58,154.46,153.53,153.65,90116.0
2020-12-09 10:40:00,153.62,154.17,153.14,154.14,129149.0,153.62,154.17,153.14,154.14,129149.0
2020-12-09 10:50:00,154.09,154.74,153.6,153.69,111214.0,154.09,154.74,153.6,153.69,111214.0
2020-12-09 11:00:00,153.6,154.6,153.28,154.55,117229.0,153.6,154.6,153.28,154.55,117229.0
2020-12-09 11:10:00,154.55,155.5,154.34,155.12,142804.0,154.55,155.5,154.34,155.12,142804.0
2020-12-09 11:20:00,155.12,155.57,154.91,155.28,120699.0,155.12,155.57,154.91,155.28,120699.0
2020-12-09 11:30:00,155.27,155.29,154.5,154.71,121632.0,155.27,155.29,154.5,154.71,121632.0
2020-12-09 11:40:00,154.71,154.95,154.6,154.77,45867.0,154.71,154.95,154.6,154.77,45867.0
2020-12-09 11:50:00,154.75,155.95,154.61,155.93,72759.0,154.75,155.95,154.61,155.93,72759.0
2020-12-09 12:00:00,155.98,156.57,155.52,156.18,127901.0,155.98,156.57,155.52,156.18,127901.0
2020-12-09 12:10:00,156.13,156.17,155.14,155.29,72383.0,156.13,156.17,155.14,155.29,72383.0
2020-12-09 12:20:00,155.24,155.28,154.24,154.79,87039.0,155.24,155.28,154.24,154.79,87039.0
2020-12-09 12:30:00,154.79,154.83,154.23,154.39,71176.0,154.79,154.83,154.23,154.39,71176.0
2020-12-09 12:40:00,154.39,154.42,153.53,153.8,87934.0,154.39,154.42,153.53,153.8,87934.0
2020-12-09 12:50:00,153.69,154.12,153.17,154.08,75330.0,153.69,154.12,153.17,154.08,75330.0
2020-12-09 13:00:00,154.05,154.08,153.13,153.13,77704.0,154.05,154.08,153.13,153.13,77704.0
2020-12-09 13:10:00,153.19,153.95,153.06,153.81,47652.0,153.19,153.95,153.06,153.81,47652.0
2020-12-09 13:20:00,153.84,154.09,153.47,153.5,45472.0,153.84,154.09,153.47,153.5,45472.0
2020-12-09 13:30:00,153.62,153.62,153.0,153.15,78434.0,153.62,153.62,153.0,153.15,78434.0
2020-12-09 13:40:00,153.14,153.43,153.01,153.05,32118.0,153.14,153.43,153.01,153.05,32118.0
2020-12-09 13:50:00,153.02,153.11,152.0,152.27,114444.0,153.02,153.11,152.0,152.27,114444.0
2020-12-09 14:00:00,152.33,153.23,152.0,152.95,108259.0,152.33,153.23,152.0,152.95,108259.0
2020-12-09 14:10:00,153.0,153.26,152.76,153.03,40940.0,153.0,153.26,152.76,153.03,40940.0
2020-12-09 14:20:00,153.08,153.29,152.87,153.04,33979.0,153.08,153.29,152.87,153.04,33979.0
2020-12-09 14:30:00,152.97,152.97,152.09,152.09,75302.0,152.97,152.97,152.09,152.09,75302.0
2020-12-09 14:40:00,152.14,152.38,151.73,152.38,87621.0,152.14,152.38,151.73,152.38,87621.0
2020-12-09 14:50:00,152.33,152.4,151.73,151.95,66585.0,152.33,152.4,151.73,151.95,66585.0
2020-12-09 15:00:00,151.92,152.25,151.83,152.16,47062.0,151.92,152.25,151.83,152.16,47062.0
2020-12-09 15:10:00,152.21,152.31,151.35,151.44,61546.0,152.21,152.31,151.35,151.44,61546.0
2020-12-09 15:20:00,151.44,151.58,151.07,151.1,70879.0,151.44,151.58,151.07,151.1,70879.0
2020-12-09 15:30:00,151.07,151.37,151.02,151.24,55084.0,151.07,151.37,151.02,151.24,55084.0
2020-12-09 15:40:00,151.27,152.13,151.27,151.65,104918.0,151.27,152.13,151.27,151.65,104918.0
2020-12-09 15:50:00,151.62,151.96,151.37,151.57,250936.0,151.62,151.96,151.37,151.57,250936.0
2020-12-10 09:30:00,154.02,154.12,151.73,153.63,398805.0,154.02,154.12,151.73,153.63,398805.0
2020-12-10 09:40:00,153.59,154.5,153.46,154.16,158969.0,153.59,154.5,153.46,154.16,158969.0
2020-12-10 09:50:00,154.16,154.37,153.63,153.89,75771.0,154.16,154.37,153.63,153.89,75771.0
2020-12-10 10:00:00,153.87,154.37,153.67,154.26,79119.0,153.87,154.37,153.67,154.26,79119.0
2020-12-10 10:10:00,154.26,155.3,154.26,155.3,144902.0,154.26,155.3,154.26,155.3,144902.0
2020-12-10 10:20:00,155.34,156.22,155.31,156.19,200299.0,155.34,156.22,155.31,156.19,200299.0
2020-12-10 10:30:00,156.19,157.89,156.17,157.89,184688.0,156.19,157.89,156.17,157.89,184688.0
2020-12-10 10:40:00,157.9,157.97,156.56,157.45,198080.0,157.9,157.97,156.56,157.45,198080.0
2020-12-10 10:50:00,157.42,158.64,157.41,157.71,247679.0,157.42,158.64,157.41,157.71,247679.0
2020-12-10 11:00:00,157.77,157.97,157.17,157.89,86414.0,157.77,157.97,157.17,157.89,86414.0
2020-12-10 11:10:00,157.9,158.45,157.69,158.45,81158.0,157.9,158.45,157.69,158.45,81158.0
2020-12-10 11:20:00,158.45,158.8,157.87,157.92,93464.0,158.45,158.8,157.87,157.92,93464.0
2020-12-10 11:30:00,158.0,158.44,157.11,157.2,65677.0,158.0,158.44,157.11,157.2,65677.0
2020-12-10 11:40:00,157.21,157.9,157.2,157.9,52343.0,157.21,157.9,157.2,157.9,52343.0
2020-12-10 11:50:00,157.93,158.18,157.66,157.76,61304.0,157.93,158.18,157.66,157.76,61304.0
2020-12-10 12:00:00,157.79,158.22,157.77,158.16,37288.0,157.79,158.22,157.77,158.16,37288.0
2020-12-10 12:10:00,158.14,158.36,157.29,157.48,31984.0,158.14,158.36,157.29,157.48,31984.0
2020-12-10 12:20:00,157.46,157.61,157.25,157.58,27438.0,157.46,157.61,157.25,157.58,27438.0
2020-12-10 12:30:00,157.56,157.78,156.91,156.94,42904.0,157.56,157.78,156.91,156.94,42904.0
2020-12-10 12:40:00,157.02,157.43,156.68,156.78,37032.0,157.02,157.43,156.68,156.78,37032.0
2020-12-10 12:50:00,156.73,157.0,156.64,156.95,31532.0,156.73,157.0,156.64,156.95,31532.0
2020-12-10 13:00:00,156.94,157.49,156.9,157.27,137762.0,156.94,157.49,156.9,157.27,137762.0
2020-12-10 13:10:00,157.25,157.37,156.97,157.36,24534.0,157.25,157.37,156.97,157.36,24534.0
2020-12-10 13:20:00,157.35,157.82,157.35,157.6,44442.0,157.35,157.82,157.35,157.6,44442.0
2020-12-10 13:30:00,157.64,157.86,157.27,157.35,32779.0,157.64,157.86,157.27,157.35,32779.0
2020-12-10 13:40:00,157.34,157.71,157.27,157.7,38533.0,157.34,157.71,157.27,157.7,38533.0
2020-12-10 13:50:00,157.7,158.1,157.7,158.05,40472.0,157.7,158.1,157.7,158.05,40472.0
2020-12-10 14:00:00,158.11,158.22,157.99,158.21,36340.0,158.11,158.22,157.99,158.21,36340.0
2020-12-10 14:10:00,158.23,158.29,157.87,157.95,58801.0,158.23,158.29,157.87,157.95,58801.0
2020-12-10 14:20:00,157.94,158.26,157.93,158.17,47374.0,157.94,158.26,157.93,158.17,47374.0
2020-12-10 14:30:00,158.18,158.71,158.16,158.65,75075.0,158.18,158.71,158.16,158.65,75075.0
2020-12-10 14:40:00,158.62,158.68,158.11,158.33,59582.0,158.62,158.68,158.11,158.33,59582.0
2020-12-10 14:50:00,158.34,158.45,158.04,158.08,46420.0,158.34,158.45,158.04,158.08,46420.0
2020-12-10 15:00:00,158.12,158.45,158.1,158.39,44661.0,158.12,158.45,158.1,158.39,44661.0
2020-12-10 15:10:00,158.39,158.67,158.28,158.46,54527.0,158.39,158.67,158.28,158.46,54527.0
2020-12-10 15:20:00,158.47,158.6,158.25,158.31,58869.0,158.47,158.6,158.25,158.31,58869.0
2020-12-10 15:30:00,158.33,158.35,157.94,158.3,62238.0,158.33,158.35,157.94,158.3,62238.0
2020-12-10 15:40:00,158.3,158.6,158.24,158.28,101287.0,158.3,158.6,158.24,158.28,101287.0
2020-12-10 15:50:00,158.28,158.5,158.04,158.38,245314.0,158.28,158.5,158.04,158.38,245314.0
2020-12-11 09:30:00,158.03,162.48,157.68,161.38,621728.0,158.03,162.48,157.68,161.38,621728.0
2020-12-11 09:40:00,161.43,162.59,160.5,162.58,280797.0,161.43,162.59,160.5,162.58,280797.0
2020-12-11 09:50:00,162.58,162.87,160.89,161.05,220731.0,162.58,162.87,160.89,161.05,220731.0
2020-12-11 10:00:00,161.0,162.14,160.91,161.51,171801.0,161.0,162.14,160.91,161.51,171801.0
2020-12-11 10:10:00,161.6,161.87,161.45,161.72,95975.0,161.6,161.87,161.45,161.72,95975.0
2020-12-11 10:20:00,161.69,162.43,161.54,162.41,174326.0,161.69,162.43,161.54,162.41,174326.0
2020-12-11 10:30:00,162.42,163.0,162.35,162.61,165372.0,162.42,163.0,162.35,162.61,165372.0
2020-12-11 10:40:00,162.65,163.4,162.61,163.11,159121.0,162.65,163.4,162.61,163.11,159121.0
2020-12-11 10:50:00,163.07,163.15,161.98,162.53,109963.0,163.07,163.15,161.98,162.53,109963.0
2020-12-11 11:00:00,162.51,163.0,162.36,162.37,102565.0,162.51,163.0,162.36,162.37,102565.0
2020-12-11 11:10:00,162.44,163.15,162.35,163.15,57126.0,162.44,163.15,162.35,163.15,57126.0
2020-12-11 11:20:00,163.2,163.25,162.44,162.44,106467.0,163.2,163.25,162.44,162.44,106467.0
2020-12-11 11:30:00,162.4,163.08,162.34,162.91,74170.0,162.4,163.08,162.34,162.91,74170.0
2020-12-11 11:40:00,162.93,162.94,162.12,162.24,82235.0,162.93,162.94,162.12,162.24,82235.0
2020-12-11 11:50:00,162.25,162.32,161.1,161.6,159326.0,162.25,162.32,161.1,161.6,159326.0
2020-12-11 12:00:00,161.66,162.47,161.66,162.47,46964.0,161.66,162.47,161.66,162.47,46964.0
2020-12-11 12:10:00,162.46,162.46,161.66,161.73,68288.0,162.46,162.46,161.66,161.73,68288.0
2020-12-11 12:20:00,161.73,161.73,160.5,161.5,143715.0,161.73,161.73,160.5,161.5,143715.0
2020-12-11 12:30:00,161.47,161.64,161.3,161.44,65805.0,161.47,161.64,161.3,161.44,65805.0
2020-12-11 12:40:00,161.43,161.56,161.2,161.43,58281.0,161.43,161.56,161.2,161.43,58281.0
2020-12-11 12:50:00,161.41,161.84,161.37,161.71,56871.0,161.41,161.84,161.37,161.71,56871.0
2020-12-11 13:00:00,161.73,162.04,161.67,161.89,40937.0,161.73,162.04,161.67,161.89,40937.0
2020-12-11 13:10:00,161.93,162.21,161.52,161.55,58535.0,161.93,162.21,161.52,161.55,58535.0
2020-12-11 13:20:00,161.54,161.72,161.53,161.66,22391.0,161.54,161.72,161.53,161.66,22391.0
2020-12-11 13:30:00,161.65,161.85,161.52,161.63,67712.0,161.65,161.85,161.52,161.63,67712.0
2020-12-11 13:40:00,161.62,162.21,161.55,162.2,50311.0,161.62,162.21,161.55,162.2,50311.0
2020-12-11 13:50:00,162.2,162.47,162.14,162.21,45687.0,162.2,162.47,162.14,162.21,45687.0
2020-12-11 14:00:00,162.24,162.44,162.01,162.33,47621.0,162.24,162.44,162.01,162.33,47621.0
2020-12-11 14:10:00,162.36,162.37,161.95,162.03,41123.0,162.36,162.37,161.95,162.03,41123.0
2020-12-11 14:20:00,162.08,162.55,162.08,162.46,70975.0,162.08,162.55,162.08,162.46,70975.0
2020-12-11 14:30:00,162.47,162.58,162.21,162.39,49184.0,162.47,162.58,162.21,162.39,49184.0
2020-12-11 14:40:00,162.38,162.58,162.33,162.49,36932.0,162.38,162.58,162.33,162.49,36932.0
2020-12-11 14:50:00,162.48,162.54,162.24,162.29,66620.0,162.48,162.54,162.24,162.29,66620.0
2020-12-11 15:00:00,162.29,162.32,161.88,162.03,43908.0,162.29,162.32,161.88,162.03,43908.0
2020-12-11 15:10:00,162.04,162.46,162.02,162.35,67879.0,162.04,162.46,162.02,162.35,67879.0
2020-12-11 15:20:00,162.31,162.31,161.61,161.84,71866.0,162.31,162.31,161.61,161.84,71866.0
2020-12-11 15:30:00,161.85,161.93,161.51,161.55,76933.0,161.85,161.93,161.51,161.55,76933.0
2020-12-11 15:40:00,161.57,161.75,161.4,161.59,93594.0,161.57,161.75,161.4,161.59,93594.0
2020-12-11 15:50:00,161.59,161.59,161.07,161.24,235614.0,161.59,161.59,161.07,161.24,235614.0
2020-12-14 09:30:00,164.65,167.29,164.06,166.93,503505.0,164.65,167.29,164.06,166.93,503505.0
2020-12-14 09:40:00,166.89,167.2,165.2,165.35,201009.0,166.89,167.2,165.2,165.35,201009.0
2020-12-14 09:50:00,165.39,166.38,165.23,166.38,162748.0,165.39,166.38,165.23,166.38,162748.0
2020-12-14 10:00:00,166.39,166.46,165.11,165.17,101647.0,166.39,166.46,165.11,165.17,101647.0
2020-12-14 10:10:00,165.17,165.51,164.54,165.33,150862.0,165.17,165.51,164.54,165.33,150862.0
2020-12-14 10:20:00,165.3,165.59,164.91,165.45,115143.0,165.3,165.59,164.91,165.45,115143.0
2020-12-14 10:30:00,165.37,166.2,165.26,166.04,107597.0,165.37,166.2,165.26,166.04,107597.0
2020-12-14 10:40:00,166.02,166.55,165.71,166.37,92120.0,166.02,166.55,165.71,166.37,92120.0
2020-12-14 10:50:00,166.38,167.09,166.38,166.67,105527.0,166.38,167.09,166.38,166.67,105527.0
2020-12-14 11:00:00,166.69,167.18,166.49,166.49,112622.0,166.69,167.18,166.49,166.49,112622.0
2020-12-14 11:10:00,166.47,166.77,166.25,166.38,62995.0,166.47,166.77,166.25,166.38,62995.0
2020-12-14 11:20:00,166.36,166.49,165.82,165.84,62515.0,166.36,166.49,165.82,165.84,62515.0
2020-12-14 11:30:00,165.87,165.95,164.72,164.75,101584.0,165.87,165.95,164.72,164.75,101584.0
2020-12-14 11:40:00,164.78,165.41,164.57,165.08,64842.0,164.78,165.41,164.57,165.08,64842.0
2020-12-14 11:50:00,165.08,165.12,164.53,164.85,62478.0,165.08,165.12,164.53,164.85,62478.0
2020-12-14 12:00:00,164.84,165.14,164.78,164.87,50927.0,164.84,165.14,164.78,164.87,50927.0
2020-12-14 12:10:00,164.92,165.12,164.67,164.67,48114.0,164.92,165.12,164.67,164.67,48114.0
2020-12-14 12:20:00,164.67,164.69,163.64,163.7,105615.0,164.67,164.69,163.64,163.7,105615.0
2020-12-14 12:30:00,163.64,163.64,163.31,163.64,50391.0,163.64,163.64,163.31,163.64,50391.0
2020-12-14 12:40:00,163.59,163.74,163.38,163.42,51508.0,163.59,163.74,163.38,163.42,51508.0
2020-12-14 12:50:00,163.41,163.41,162.82,163.23,61406.0,163.41,163.41,162.82,163.23,61406.0
2020-12-14 13:00:00,163.26,163.72,163.26,163.36,39977.0,163.26,163.72,163.26,163.36,39977.0
2020-12-14 13:10:00,163.41,163.51,163.11,163.47,33605.0,163.41,163.51,163.11,163.47,33605.0
2020-12-14 13:20:00,163.48,164.37,163.48,164.07,118297.0,163.48,164.37,163.48,164.07,118297.0
2020-12-14 13:30:00,164.08,164.49,164.08,164.33,40413.0,164.08,164.49,164.08,164.33,40413.0
2020-12-14 13:40:00,164.32,164.42,164.11,164.38,34863.0,164.32,164.42,164.11,164.38,34863.0
2020-12-14 13:50:00,164.4,164.86,164.38,164.78,35532.0,164.4,164.86,164.38,164.78,35532.0
2020-12-14 14:00:00,164.79,165.1,164.76,165.1,38410.0,164.79,165.1,164.76,165.1,38410.0
2020-12-14 14:10:00,165.12,165.22,164.82,164.87,41652.0,165.12,165.22,164.82,164.87,41652.0
2020-12-14 14:20:00,164.94,165.28,164.94,165.21,36290.0,164.94,165.28,164.94,165.21,36290.0
2020-12-14 14:30:00,165.22,165.22,164.55,164.67,37673.0,165.22,165.22,164.55,164.67,37673.0
2020-12-14 14:40:00,164.67,164.74,164.57,164.57,20742.0,164.67,164.74,164.57,164.57,20742.0
2020-12-14 14:50:00,164.55,164.6,164.34,164.34,31184.0,164.55,164.6,164.34,164.34,31184.0
2020-12-14 15:00:00,164.35,164.48,164.02,164.34,34838.0,164.35,164.48,164.02,164.34,34838.0
2020-12-14 15:10:00,164.39,164.67,164.38,164.51,35840.0,164.39,164.67,164.38,164.51,35840.0
2020-12-14 15:20:00,164.5,164.51,164.21,164.27,50211.0,164.5,164.51,164.21,164.27,50211.0
2020-12-14 15:30:00,164.27,164.37,163.89,164.06,51481.0,164.27,164.37,163.89,164.06,51481.0
2020-12-14 15:40:00,164.05,164.11,163.87,163.89,92245.0,164.05,164.11,163.87,163.89,92245.0
2020-12-14 15:50:00,163.89,163.9,162.9,162.92,246831.0,163.89,163.9,162.9,162.92,246831.0
2020-12-15 09:30:00,169.67,170.68,168.16,170.56,736762.0,169.67,170.68,168.16,170.56,736762.0
2020-12-15 09:40:00,170.6,173.22,170.29,173.01,936661.0,170.6,173.22,170.29,173.01,936661.0
2020-12-15 09:50:00,173.09,176.83,173.09,176.55,1145017.0,173.09,176.83,173.09,176.55,1145017.0
2020-12-15 10:00:00,176.69,181.65,176.05,180.53,1857052.0,176.69,181.65,176.05,180.53,1857052.0
2020-12-15 10:10:00,180.48,180.6,178.34,179.81,1077124.0,180.48,180.6,178.34,179.81,1077124.0
2020-12-15 10:20:00,179.87,180.88,178.5,178.73,638406.0,179.87,180.88,178.5,178.73,638406.0
2020-12-15 10:30:00,178.71,179.83,178.6,178.88,379129.0,178.71,179.83,178.6,178.88,379129.0
2020-12-15 10:40:00,178.93,179.31,178.4,178.95,374919.0,178.93,179.31,178.4,178.95,374919.0
2020-12-15 10:50:00,178.96,179.13,178.42,179.07,260715.0,178.96,179.13,178.42,179.07,260715.0
2020-12-15 11:00:00,179.07,179.45,176.51,176.98,593763.0,179.07,179.45,176.51,176.98,593763.0
2020-12-15 11:10:00,176.94,178.29,176.82,178.29,296240.0,176.94,178.29,176.82,178.29,296240.0
2020-12-15 11:20:00,178.26,178.84,177.05,177.65,266168.0,178.26,178.84,177.05,177.65,266168.0
2020-12-15 11:30:00,177.65,179.0,177.5,178.99,189508.0,177.65,179.0,177.5,178.99,189508.0
2020-12-15 11:40:00,178.98,179.0,177.82,178.26,160622.0,178.98,179.0,177.82,178.26,160622.0
2020-12-15 11:50:00,178.24,179.01,178.15,178.54,127438.0,178.24,179.01,178.15,178.54,127438.0
2020-12-15 12:00:00,178.44,179.85,178.22,179.62,221687.0,178.44,179.85,178.22,179.62,221687.0
2020-12-15 12:10:00,179.56,180.2,179.41,179.88,170877.0,179.56,180.2,179.41,179.88,170877.0
2020-12-15 12:20:00,179.89,180.21,179.34,179.37,206850.0,179.89,180.21,179.34,179.37,206850.0
2020-12-15 12:30:00,179.36,179.67,178.72,178.95,111692.0,179.36,179.67,178.72,178.95,111692.0
2020-12-15 12:40:00,178.96,179.0,178.08,178.11,97341.0,178.96,179.0,178.08,178.11,97341.0
2020-12-15 12:50:00,178.15,178.45,177.66,178.05,93081.0,178.15,178.45,177.66,178.05,93081.0
2020-12-15 13:00:00,178.08,178.73,177.96,178.65,132355.0,178.08,178.73,177.96,178.65,132355.0
2020-12-15 13:10:00,178.67,178.94,178.57,178.86,64887.0,178.67,178.94,178.57,178.86,64887.0
2020-12-15 13:20:00,178.87,179.22,178.53,179.21,68451.0,178.87,179.22,178.53,179.21,68451.0
2020-12-15 13:30:00,179.23,179.29,178.59,179.03,126909.0,179.23,179.29,178.59,179.03,126909.0
2020-12-15 13:40:00,179.06,179.17,178.75,178.91,70171.0,179.06,179.17,178.75,178.91,70171.0
2020-12-15 13:50:00,178.93,179.3,178.9,179.3,50841.0,178.93,179.3,178.9,179.3,50841.0
2020-12-15 14:00:00,179.3,179.88,178.86,179.85,125108.0,179.3,179.88,178.86,179.85,125108.0
2020-12-15 14:10:00,179.87,179.91,179.16,179.27,143557.0,179.87,179.91,179.16,179.27,143557.0
2020-12-15 14:20:00,179.26,179.32,178.45,178.72,80201.0,179.26,179.32,178.45,178.72,80201.0
2020-12-15 14:30:00,178.75,180.01,178.59,179.81,130854.0,178.75,180.01,178.59,179.81,130854.0
2020-12-15 14:40:00,179.85,180.5,179.6,179.65,158117.0,179.85,180.5,179.6,179.65,158117.0
2020-12-15 14:50:00,179.62,180.08,179.31,179.77,108739.0,179.62,180.08,179.31,179.77,108739.0
2020-12-15 15:00:00,179.83,180.77,179.83,180.66,168585.0,179.83,180.77,179.83,180.66,168585.0
2020-12-15 15:10:00,180.67,181.24,180.39,181.09,272588.0,180.67,181.24,180.39,181.09,272588.0
2020-12-15 15:20:00,181.09,182.49,181.09,182.45,375110.0,181.09,182.49,181.09,182.45,375110.0
2020-12-15 15:30:00,182.41,183.69,182.14,183.66,546469.0,182.41,183.69,182.14,183.66,546469.0
2020-12-15 15:40:00,183.66,184.89,183.56,184.87,768097.0,183.66,184.89,183.56,184.87,768097.0
2020-12-15 15:50:00,184.85,186.61,184.2,185.5,1380675.0,184.85,186.61,184.2,185.5,1380675.0
2020-12-16 09:30:00,189.34,195.83,186.05,192.94,2981933.0,189.34,195.83,186.05,192.94,2981933.0
2020-12-16 09:40:00,193.0,195.39,190.55,194.63,1614221.0,193.0,195.39,190.55,194.63,1614221.0
2020-12-16 09:50:00,194.65,199.74,194.01,199.1,2353252.0,194.65,199.74,194.01,199.1,2353252.0
2020-12-16 10:00:00,199.1,201.11,198.26,198.49,1879110.0,199.1,201.11,198.26,198.49,1879110.0
2020-12-16 10:10:00,198.41,198.49,195.6,195.65,1435423.0,198.41,198.49,195.6,195.65,1435423.0
2020-12-16 10:20:00,195.72,195.98,194.46,194.69,995703.0,195.72,195.98,194.46,194.69,995703.0
2020-12-16 10:30:00,194.65,195.69,193.42,193.53,1040145.0,194.65,195.69,193.42,193.53,1040145.0
2020-12-16 10:40:00,193.47,194.52,192.58,192.88,849683.0,193.47,194.52,192.58,192.88,849683.0
2020-12-16 10:50:00,192.87,195.0,191.9,194.76,1037509.0,192.87,195.0,191.9,194.76,1037509.0
2020-12-16 11:00:00,194.75,195.71,190.26,191.09,1419596.0,194.75,195.71,190.26,191.09,1419596.0
2020-12-16 11:10:00,191.04,191.75,189.65,190.35,1091063.0,191.04,191.75,189.65,190.35,1091063.0
2020-12-16 11:20:00,190.27,190.36,188.23,188.23,763668.0,190.27,190.36,188.23,188.23,763668.0
2020-12-16 11:30:00,188.26,190.16,187.85,189.22,720625.0,188.26,190.16,187.85,189.22,720625.0
2020-12-16 11:40:00,189.22,190.34,188.14,188.61,548946.0,189.22,190.34,188.14,188.61,548946.0
2020-12-16 11:50:00,188.53,189.3,187.27,188.94,546114.0,188.53,189.3,187.27,188.94,546114.0
2020-12-16 12:00:00,189.06,189.3,187.67,188.9,307767.0,189.06,189.3,187.67,188.9,307767.0
2020-12-16 12:10:00,188.9,189.24,187.55,187.57,303081.0,188.9,189.24,187.55,187.57,303081.0
2020-12-16 12:20:00,187.51,187.98,187.1,187.74,296017.0,187.51,187.98,187.1,187.74,296017.0
2020-12-16 12:30:00,187.73,188.04,187.07,187.65,280864.0,187.73,188.04,187.07,187.65,280864.0
2020-12-16 12:40:00,187.68,187.75,186.25,186.98,391991.0,187.68,187.75,186.25,186.98,391991.0
2020-12-16 12:50:00,186.97,187.99,186.93,187.54,234595.0,186.97,187.99,186.93,187.54,234595.0
2020-12-16 13:00:00,187.57,188.5,186.81,186.89,280833.0,187.57,188.5,186.81,186.89,280833.0
2020-12-16 13:10:00,186.85,187.39,185.73,185.86,278025.0,186.85,187.39,185.73,185.86,278025.0
2020-12-16 13:20:00,185.86,186.85,185.68,186.16,266720.0,185.86,186.85,185.68,186.16,266720.0
2020-12-16 13:30:00,186.26,186.74,185.53,186.47,253024.0,186.26,186.74,185.53,186.47,253024.0
2020-12-16 13:40:00,186.42,187.34,186.41,186.74,209768.0,186.42,187.34,186.41,186.74,209768.0
2020-12-16 13:50:00,186.72,187.73,186.63,186.96,303711.0,186.72,187.73,186.63,186.96,303711.0
2020-12-16 14:00:00,186.99,188.0,186.6,186.93,160339.0,186.99,188.0,186.6,186.93,160339.0
2020-12-16 14:10:00,186.99,188.77,186.75,188.76,295795.0,186.99,188.77,186.75,188.76,295795.0
2020-12-16 14:20:00,188.76,189.85,188.73,189.85,466950.0,188.76,189.85,188.73,189.85,466950.0
2020-12-16 14:30:00,189.73,190.73,189.54,190.06,546405.0,189.73,190.73,189.54,190.06,546405.0
2020-12-16 14:40:00,190.07,190.89,189.53,190.82,356366.0,190.07,190.89,189.53,190.82,356366.0
2020-12-16 14:50:00,190.82,191.06,189.75,189.77,351081.0,190.82,191.06,189.75,189.77,351081.0
2020-12-16 15:00:00,189.78,190.21,189.68,189.88,168898.0,189.78,190.21,189.68,189.88,168898.0
2020-12-16 15:10:00,189.88,190.8,189.76,190.7,174200.0,189.88,190.8,189.76,190.7,174200.0
2020-12-16 15:20:00,190.74,190.9,190.01,190.2,134110.0,190.74,190.9,190.01,190.2,134110.0
2020-12-16 15:30:00,190.25,190.52,189.6,190.06,167553.0,190.25,190.52,189.6,190.06,167553.0
2020-12-16 15:40:00,190.09,190.16,189.38,189.69,210113.0,190.09,190.16,189.38,189.69,210113.0
2020-12-16 15:50:00,189.69,191.21,189.65,190.43,463654.0,189.69,191.21,189.65,190.43,463654.0
2020-12-17 09:30:00,185.25,188.85,184.8,186.78,950455.0,185.25,188.85,184.8,186.78,950455.0
2020-12-17 09:40:00,186.69,191.2,185.7,191.06,857220.0,186.69,191.2,185.7,191.06,857220.0
2020-12-17 09:50:00,191.06,191.8,189.21,191.8,541972.0,191.06,191.8,189.21,191.8,541972.0
2020-12-17 10:00:00,191.8,193.81,190.45,192.8,448732.0,191.8,193.81,190.45,192.8,448732.0
2020-12-17 10:10:00,192.87,193.99,190.81,190.86,483935.0,192.87,193.99,190.81,190.86,483935.0
2020-12-17 10:20:00,190.96,191.37,189.51,189.65,318740.0,190.96,191.37,189.51,189.65,318740.0
2020-12-17 10:30:00,189.55,189.79,187.83,188.0,361822.0,189.55,189.79,187.83,188.0,361822.0
2020-12-17 10:40:00,187.91,187.94,186.21,186.87,792637.0,187.91,187.94,186.21,186.87,792637.0
2020-12-17 10:50:00,186.87,188.88,186.51,187.67,622614.0,186.87,188.88,186.51,187.67,622614.0
2020-12-17 11:00:00,187.67,188.08,186.95,187.47,294026.0,187.67,188.08,186.95,187.47,294026.0
2020-12-17 11:10:00,187.55,188.27,186.5,186.88,150316.0,187.55,188.27,186.5,186.88,150316.0
2020-12-17 11:20:00,186.94,187.74,186.67,187.69,82307.0,186.94,187.74,186.67,187.69,82307.0
2020-12-17 11:30:00,187.73,187.87,187.03,187.24,73796.0,187.73,187.87,187.03,187.24,73796.0
2020-12-17 11:40:00,187.21,187.64,186.89,186.92,160701.0,187.21,187.64,186.89,186.92,160701.0
2020-12-17 11:50:00,186.92,187.7,186.5,187.38,73232.0,186.92,187.7,186.5,187.38,73232.0
2020-12-17 12:00:00,187.43,187.43,186.28,186.93,60419.0,187.43,187.43,186.28,186.93,60419.0
2020-12-17 12:10:00,186.9,187.18,186.16,186.8,82701.0,186.9,187.18,186.16,186.8,82701.0
2020-12-17 12:20:00,186.82,187.8,186.53,187.7,65576.0,186.82,187.8,186.53,187.7,65576.0
2020-12-17 12:30:00,187.63,189.75,187.43,189.6,173715.0,187.63,189.75,187.43,189.6,173715.0
2020-12-17 12:40:00,189.59,190.0,188.92,189.7,154441.0,189.59,190.0,188.92,189.7,154441.0
2020-12-17 12:50:00,189.78,189.79,188.65,188.86,67865.0,189.78,189.79,188.65,188.86,67865.0
2020-12-17 13:00:00,188.77,189.1,188.45,188.51,42630.0,188.77,189.1,188.45,188.51,42630.0
2020-12-17 13:10:00,188.5,189.44,188.35,188.89,85987.0,188.5,189.44,188.35,188.89,85987.0
2020-12-17 13:20:00,188.88,188.94,188.42,188.8,36622.0,188.88,188.94,188.42,188.8,36622.0
2020-12-17 13:30:00,188.85,188.85,188.49,188.78,39941.0,188.85,188.85,188.49,188.78,39941.0
2020-12-17 13:40:00,188.77,188.83,188.41,188.61,36465.0,188.77,188.83,188.41,188.61,36465.0
2020-12-17 13:50:00,188.59,189.11,188.49,189.04,36729.0,188.59,189.11,188.49,189.04,36729.0
2020-12-17 14:00:00,189.06,189.82,189.04,189.62,72284.0,189.06,189.82,189.04,189.62,72284.0
2020-12-17 14:10:00,189.67,189.85,189.43,189.72,44125.0,189.67,189.85,189.43,189.72,44125.0
2020-12-17 14:20:00,189.72,190.0,189.56,189.85,119736.0,189.72,190.0,189.56,189.85,119736.0
2020-12-17 14:30:00,189.87,189.88,188.83,188.96,58424.0,189.87,189.88,188.83,188.96,58424.0
2020-12-17 14:40:00,188.93,189.38,188.84,189.3,35074.0,188.93,189.38,188.84,189.3,35074.0
2020-12-17 14:50:00,189.26,189.33,188.9,188.94,36269.0,189.26,189.33,188.9,188.94,36269.0
2020-12-17 15:00:00,188.97,189.5,188.91,189.37,37202.0,188.97,189.5,188.91,189.37,37202.0
2020-12-17 15:10:00,189.37,189.73,189.17,189.64,43965.0,189.37,189.73,189.17,189.64,43965.0
2020-12-17 15:20:00,189.68,189.73,189.26,189.73,142285.0,189.68,189.73,189.26,189.73,142285.0
2020-12-17 15:30:00,189.74,189.95,189.44,189.74,55703.0,189.74,189.95,189.44,189.74,55703.0
2020-12-17 15:40:00,189.7,189.98,189.46,189.94,77525.0,189.7,189.98,189.46,189.94,77525.0
2020-12-17 15:50:00,189.95,190.35,189.76,190.25,221366.0,189.95,190.35,189.76,190.25,221366.0
2020-12-18 09:30:00,191.97,192.28,190.17,191.75,486971.0,191.97,192.28,190.17,191.75,486971.0
2020-12-18 09:40:00,191.82,195.6,190.88,195.47,424985.0,191.82,195.6,190.88,195.47,424985.0
2020-12-18 09:50:00,195.5,197.93,194.04,197.93,862852.0,195.5,197.93,194.04,197.93,862852.0
2020-12-18 10:00:00,197.98,197.99,194.52,196.04,555966.0,197.98,197.99,194.52,196.04,555966.0
2020-12-18 10:10:00,196.02,199.75,196.02,198.6,1014277.0,196.02,199.75,196.02,198.6,1014277.0
2020-12-18 10:20:00,198.6,199.76,197.13,198.85,770978.0,198.6,199.76,197.13,198.85,770978.0
2020-12-18 10:30:00,198.86,199.8,197.87,198.72,547208.0,198.86,199.8,197.87,198.72,547208.0
2020-12-18 10:40:00,198.69,199.25,197.65,197.69,413886.0,198.69,199.25,197.65,197.69,413886.0
2020-12-18 10:50:00,197.7,198.66,197.66,198.45,174534.0,197.7,198.66,197.66,198.45,174534.0
2020-12-18 11:00:00,198.45,199.27,196.22,196.6,549388.0,198.45,199.27,196.22,196.6,549388.0
2020-12-18 11:10:00,196.61,196.7,194.83,195.55,593211.0,196.61,196.7,194.83,195.55,593211.0
2020-12-18 11:20:00,195.57,197.42,194.88,197.37,510554.0,195.57,197.42,194.88,197.37,510554.0
2020-12-18 11:30:00,197.42,197.87,196.96,197.2,287035.0,197.42,197.87,196.96,197.2,287035.0
2020-12-18 11:40:00,197.15,197.37,196.62,197.15,143352.0,197.15,197.37,196.62,197.15,143352.0
2020-12-18 11:50:00,197.07,197.37,196.59,196.6,163963.0,197.07,197.37,196.59,196.6,163963.0
2020-12-18 12:00:00,196.6,197.04,196.22,196.6,121068.0,196.6,197.04,196.22,196.6,121068.0
2020-12-18 12:10:00,196.64,197.08,196.6,196.92,82055.0,196.64,197.08,196.6,196.92,82055.0
2020-12-18 12:20:00,196.92,197.2,196.8,197.15,89389.0,196.92,197.2,196.8,197.15,89389.0
2020-12-18 12:30:00,197.17,197.45,195.85,197.42,119721.0,197.17,197.45,195.85,197.42,119721.0
2020-12-18 12:40:00,197.43,198.0,197.4,197.94,162766.0,197.43,198.0,197.4,197.94,162766.0
2020-12-18 12:50:00,197.94,197.99,196.7,196.78,63023.0,197.94,197.99,196.7,196.78,63023.0
2020-12-18 13:00:00,196.76,196.76,195.93,196.03,95980.0,196.76,196.76,195.93,196.03,95980.0
2020-12-18 13:10:00,196.03,196.5,195.59,196.18,149451.0,196.03,196.5,195.59,196.18,149451.0
2020-12-18 13:20:00,196.15,196.3,195.71,195.93,96218.0,196.15,196.3,195.71,195.93,96218.0
2020-12-18 13:30:00,195.94,196.6,195.81,196.32,92774.0,195.94,196.6,195.81,196.32,92774.0
2020-12-18 13:40:00,196.28,196.3,195.46,196.1,63141.0,196.28,196.3,195.46,196.1,63141.0
2020-12-18 13:50:00,196.03,196.37,195.57,195.91,82362.0,196.03,196.37,195.57,195.91,82362.0
2020-12-18 14:00:00,195.83,196.0,195.8,195.89,45294.0,195.83,196.0,195.8,195.89,45294.0
2020-12-18 14:10:00,195.85,195.9,195.08,195.63,76577.0,195.85,195.9,195.08,195.63,76577.0
2020-12-18 14:20:00,195.64,196.07,195.57,195.93,66541.0,195.64,196.07,195.57,195.93,66541.0
2020-12-18 14:30:00,195.95,196.82,195.95,196.61,88325.0,195.95,196.82,195.95,196.61,88325.0
2020-12-18 14:40:00,196.61,197.0,196.16,196.77,75954.0,196.61,197.0,196.16,196.77,75954.0
2020-12-18 14:50:00,196.77,196.77,195.63,195.64,81377.0,196.77,196.77,195.63,195.64,81377.0
2020-12-18 15:00:00,195.7,195.79,195.28,195.53,86220.0,195.7,195.79,195.28,195.53,86220.0
2020-12-18 15:10:00,195.48,195.57,194.96,195.01,73268.0,195.48,195.57,194.96,195.01,73268.0
2020-12-18 15:20:00,195.0,195.06,194.1,194.35,106157.0,195.0,195.06,194.1,194.35,106157.0
2020-12-18 15:30:00,194.32,194.77,194.29,194.37,99720.0,194.32,194.77,194.29,194.37,99720.0
2020-12-18 15:40:00,194.39,194.56,193.98,194.01,126913.0,194.39,194.56,193.98,194.01,126913.0
2020-12-18 15:50:00,194.0,194.0,192.0,192.77,675835.0,194.0,194.0,192.0,192.77,675835.0
2020-12-21 09:30:00,188.95,195.78,188.51,194.2,830362.0,188.95,195.78,188.51,194.2,830362.0
2020-12-21 09:40:00,194.2,197.44,193.37,196.5,560627.0,194.2,197.44,193.37,196.5,560627.0
2020-12-21 09:50:00,196.68,202.0,195.5,201.58,968723.0,196.68,202.0,195.5,201.58,968723.0
2020-12-21 10:00:00,201.55,202.79,198.25,199.12,923433.0,201.55,202.79,198.25,199.12,923433.0
2020-12-21 10:10:00,199.19,201.77,197.85,198.47,807926.0,199.19,201.77,197.85,198.47,807926.0
2020-12-21 10:20:00,198.55,201.27,197.5,200.44,534704.0,198.55,201.27,197.5,200.44,534704.0
2020-12-21 10:30:00,200.37,200.41,198.26,199.79,346503.0,200.37,200.41,198.26,199.79,346503.0
2020-12-21 10:40:00,199.8,200.5,198.59,198.82,288003.0,199.8,200.5,198.59,198.82,288003.0
2020-12-21 10:50:00,198.86,200.66,198.0,200.66,431693.0,198.86,200.66,198.0,200.66,431693.0
2020-12-21 11:00:00,200.64,200.65,199.97,200.22,280122.0,200.64,200.65,199.97,200.22,280122.0
2020-12-21 11:10:00,200.25,200.25,198.16,199.41,367724.0,200.25,200.25,198.16,199.41,367724.0
2020-12-21 11:20:00,199.36,200.13,198.85,199.69,140117.0,199.36,200.13,198.85,199.69,140117.0
2020-12-21 11:30:00,199.68,200.1,198.73,199.0,155159.0,199.68,200.1,198.73,199.0,155159.0
2020-12-21 11:40:00,199.0,199.11,197.83,198.17,200939.0,199.0,199.11,197.83,198.17,200939.0
2020-12-21 11:50:00,198.16,198.63,197.42,198.5,105530.0,198.16,198.63,197.42,198.5,105530.0
2020-12-21 12:00:00,198.46,198.52,197.41,197.74,87613.0,198.46,198.52,197.41,197.74,87613.0
2020-12-21 12:10:00,197.73,198.01,197.0,197.29,65076.0,197.73,198.01,197.0,197.29,65076.0
2020-12-21 12:20:00,197.29,197.54,196.65,197.37,61806.0,197.29,197.54,196.65,197.37,61806.0
2020-12-21 12:30:00,197.42,197.48,196.1,196.3,102117.0,197.42,197.48,196.1,196.3,102117.0
2020-12-21 12:40:00,196.35,196.6,194.0,194.43,331780.0,196.35,196.6,194.0,194.43,331780.0
2020-12-21 12:50:00,194.4,194.84,194.04,194.84,143813.0,194.4,194.84,194.04,194.84,143813.0
2020-12-21 13:00:00,194.89,195.12,193.6,194.57,186637.0,194.89,195.12,193.6,194.57,186637.0
2020-12-21 13:10:00,194.66,194.74,194.32,194.68,73625.0,194.66,194.74,194.32,194.68,73625.0
2020-12-21 13:20:00,194.7,194.82,193.86,194.01,82561.0,194.7,194.82,193.86,194.01,82561.0
2020-12-21 13:30:00,194.01,194.04,192.93,193.34,176528.0,194.01,194.04,192.93,193.34,176528.0
2020-12-21 13:40:00,193.34,193.94,192.8,192.99,88036.0,193.34,193.94,192.8,192.99,88036.0
2020-12-21 13:50:00,192.94,194.59,192.93,194.2,170872.0,192.94,194.59,192.93,194.2,170872.0
2020-12-21 14:00:00,194.22,194.23,193.2,193.75,71827.0,194.22,194.23,193.2,193.75,71827.0
2020-12-21 14:10:00,193.75,194.55,193.69,193.74,106005.0,193.75,194.55,193.69,193.74,106005.0
2020-12-21 14:20:00,193.65,194.18,193.61,193.75,44889.0,193.65,194.18,193.61,193.75,44889.0
2020-12-21 14:30:00,193.78,194.42,193.63,194.0,53839.0,193.78,194.42,193.63,194.0,53839.0
2020-12-21 14:40:00,193.88,194.17,193.43,193.97,53184.0,193.88,194.17,193.43,193.97,53184.0
2020-12-21 14:50:00,193.94,194.1,193.6,194.05,47304.0,193.94,194.1,193.6,194.05,47304.0
2020-12-21 15:00:00,194.06,194.6,193.77,193.77,65824.0,194.06,194.6,193.77,193.77,65824.0
2020-12-21 15:10:00,193.77,194.36,193.76,194.04,53400.0,193.77,194.36,193.76,194.04,53400.0
2020-12-21 15:20:00,194.04,194.14,193.81,193.83,51163.0,194.04,194.14,193.81,193.83,51163.0
2020-12-21 15:30:00,193.8,194.05,193.46,193.68,82580.0,193.8,194.05,193.46,193.68,82580.0
2020-12-21 15:40:00,193.68,193.76,193.39,193.46,100083.0,193.68,193.76,193.39,193.46,100083.0
2020-12-21 15:50:00,193.42,193.42,192.51,193.12,461892.0,193.42,193.42,192.51,193.12,461892.0
2020-12-22 09:30:00,197.99,199.0,194.2,195.52,479401.0,197.99,199.0,194.2,195.52,479401.0
2020-12-22 09:40:00,195.61,195.63,192.93,194.23,358810.0,195.61,195.63,192.93,194.23,358810.0
2020-12-22 09:50:00,194.21,194.93,193.11,194.01,248645.0,194.21,194.93,193.11,194.01,248645.0
2020-12-22 10:00:00,193.97,193.97,191.02,192.9,267062.0,193.97,193.97,191.02,192.9,267062.0
2020-12-22 10:10:00,192.94,193.57,192.19,192.65,104685.0,192.94,193.57,192.19,192.65,104685.0
2020-12-22 10:20:00,192.74,192.75,190.38,191.35,224493.0,192.74,192.75,190.38,191.35,224493.0
2020-12-22 10:30:00,191.39,193.04,191.01,192.8,123441.0,191.39,193.04,191.01,192.8,123441.0
2020-12-22 10:40:00,192.74,192.84,190.76,190.96,120038.0,192.74,192.84,190.76,190.96,120038.0
2020-12-22 10:50:00,190.96,191.5,190.42,191.47,122532.0,190.96,191.5,190.42,191.47,122532.0
2020-12-22 11:00:00,191.41,191.41,189.75,190.71,129261.0,191.41,191.41,189.75,190.71,129261.0
2020-12-22 11:10:00,190.69,191.08,190.33,190.68,57567.0,190.69,191.08,190.33,190.68,57567.0
2020-12-22 11:20:00,190.65,190.83,189.37,189.93,80629.0,190.65,190.83,189.37,189.93,80629.0
2020-12-22 11:30:00,189.82,190.01,187.88,189.63,194686.0,189.82,190.01,187.88,189.63,194686.0
2020-12-22 11:40:00,189.59,190.52,189.41,190.44,99943.0,189.59,190.52,189.41,190.44,99943.0
2020-12-22 11:50:00,190.35,191.13,190.22,190.94,93651.0,190.35,191.13,190.22,190.94,93651.0
2020-12-22 12:00:00,190.99,191.49,190.91,191.11,37046.0,190.99,191.49,190.91,191.11,37046.0
2020-12-22 12:10:00,191.11,191.24,190.81,191.13,50957.0,191.11,191.24,190.81,191.13,50957.0
2020-12-22 12:20:00,191.11,191.28,190.28,190.28,47142.0,191.11,191.28,190.28,190.28,47142.0
2020-12-22 12:30:00,190.28,191.99,190.2,191.12,68121.0,190.28,191.99,190.2,191.12,68121.0
2020-12-22 12:40:00,191.11,191.37,191.0,191.3,27324.0,191.11,191.37,191.0,191.3,27324.0
2020-12-22 12:50:00,191.28,191.64,191.12,191.19,43425.0,191.28,191.64,191.12,191.19,43425.0
2020-12-22 13:00:00,191.2,191.29,190.89,191.03,29881.0,191.2,191.29,190.89,191.03,29881.0
2020-12-22 13:10:00,190.97,191.03,190.31,190.44,37782.0,190.97,191.03,190.31,190.44,37782.0
2020-12-22 13:20:00,190.48,190.64,190.08,190.1,44619.0,190.48,190.64,190.08,190.1,44619.0
2020-12-22 13:30:00,190.09,190.26,189.94,190.17,67814.0,190.09,190.26,189.94,190.17,67814.0
2020-12-22 13:40:00,190.23,190.41,190.03,190.34,43293.0,190.23,190.41,190.03,190.34,43293.0
2020-12-22 13:50:00,190.39,190.73,190.3,190.4,44650.0,190.39,190.73,190.3,190.4,44650.0
2020-12-22 14:00:00,190.42,190.73,190.39,190.73,52909.0,190.42,190.73,190.39,190.73,52909.0
2020-12-22 14:10:00,190.73,191.22,190.65,191.07,53883.0,190.73,191.22,190.65,191.07,53883.0
2020-12-22 14:20:00,191.03,191.03,190.79,190.93,28313.0,191.03,191.03,190.79,190.93,28313.0
2020-12-22 14:30:00,190.92,191.09,190.79,190.91,59548.0,190.92,191.09,190.79,190.91,59548.0
2020-12-22 14:40:00,190.88,191.07,190.62,191.06,34611.0,190.88,191.07,190.62,191.06,34611.0
2020-12-22 14:50:00,191.05,191.23,190.8,190.81,42218.0,191.05,191.23,190.8,190.81,42218.0
2020-12-22 15:00:00,190.85,191.28,190.83,190.99,41104.0,190.85,191.28,190.83,190.99,41104.0
2020-12-22 15:10:00,191.0,191.48,190.92,191.46,50683.0,191.0,191.48,190.92,191.46,50683.0
2020-12-22 15:20:00,191.46,191.5,190.11,190.37,61163.0,191.46,191.5,190.11,190.37,61163.0
2020-12-22 15:30:00,190.37,190.44,189.75,190.02,108187.0,190.37,190.44,189.75,190.02,108187.0
2020-12-22 15:40:00,190.13,190.97,189.95,190.9,124682.0,190.13,190.97,189.95,190.9,124682.0
2020-12-22 15:50:00,190.91,191.35,190.63,191.2,288307.0,190.91,191.35,190.63,191.2,288307.0
2020-12-23 09:30:00,191.17,193.4,190.76,192.21,254620.0,191.17,193.4,190.76,192.21,254620.0
2020-12-23 09:40:00,192.16,192.16,188.75,189.06,172681.0,192.16,192.16,188.75,189.06,172681.0
2020-12-23 09:50:00,188.95,189.8,188.75,188.91,134898.0,188.95,189.8,188.75,188.91,134898.0
2020-12-23 10:00:00,188.91,189.4,185.5,185.52,327651.0,188.91,189.4,185.5,185.52,327651.0
2020-12-23 10:10:00,185.65,188.65,185.16,187.6,694219.0,185.65,188.65,185.16,187.6,694219.0
2020-12-23 10:20:00,187.6,189.17,186.72,188.5,158665.0,187.6,189.17,186.72,188.5,158665.0
2020-12-23 10:30:00,188.49,189.72,188.49,189.7,118307.0,188.49,189.72,188.49,189.7,118307.0
2020-12-23 10:40:00,189.55,189.7,188.91,188.99,89877.0,189.55,189.7,188.91,188.99,89877.0
2020-12-23 10:50:00,188.94,189.8,188.8,189.74,72935.0,188.94,189.8,188.8,189.74,72935.0
2020-12-23 11:00:00,189.72,190.0,189.23,189.5,74837.0,189.72,190.0,189.23,189.5,74837.0
2020-12-23 11:10:00,189.46,189.84,189.18,189.65,46350.0,189.46,189.84,189.18,189.65,46350.0
2020-12-23 11:20:00,189.68,189.79,189.45,189.53,44888.0,189.68,189.79,189.45,189.53,44888.0
2020-12-23 11:30:00,189.56,191.72,189.56,191.63,135217.0,189.56,191.72,189.56,191.63,135217.0
2020-12-23 11:40:00,191.62,192.25,190.86,192.25,134237.0,191.62,192.25,190.86,192.25,134237.0
2020-12-23 11:50:00,192.29,193.18,192.25,192.35,170006.0,192.29,193.18,192.25,192.35,170006.0
2020-12-23 12:00:00,192.36,192.77,191.55,191.77,74611.0,192.36,192.77,191.55,191.77,74611.0
2020-12-23 12:10:00,191.72,191.72,191.33,191.5,30986.0,191.72,191.72,191.33,191.5,30986.0
2020-12-23 12:20:00,191.53,191.85,191.34,191.4,26410.0,191.53,191.85,191.34,191.4,26410.0
2020-12-23 12:30:00,191.5,191.58,191.2,191.43,21017.0,191.5,191.58,191.2,191.43,21017.0
2020-12-23 12:40:00,191.52,192.32,191.46,191.77,26790.0,191.52,192.32,191.46,191.77,26790.0
2020-12-23 12:50:00,191.83,192.07,191.42,191.92,17177.0,191.83,192.07,191.42,191.92,17177.0
2020-12-23 13:00:00,191.92,192.3,191.85,192.18,22030.0,191.92,192.3,191.85,192.18,22030.0
2020-12-23 13:10:00,192.24,192.24,191.55,191.9,22218.0,192.24,192.24,191.55,191.9,22218.0
2020-12-23 13:20:00,191.84,192.4,191.81,192.14,23927.0,191.84,192.4,191.81,192.14,23927.0
2020-12-23 13:30:00,192.17,192.34,191.92,192.19,19661.0,192.17,192.34,191.92,192.19,19661.0
2020-12-23 13:40:00,192.23,192.9,192.2,192.71,22157.0,192.23,192.9,192.2,192.71,22157.0
2020-12-23 13:50:00,192.69,192.84,192.46,192.5,25206.0,192.69,192.84,192.46,192.5,25206.0
2020-12-23 14:00:00,192.42,192.85,192.36,192.77,17072.0,192.42,192.85,192.36,192.77,17072.0
2020-12-23 14:10:00,192.77,194.11,192.74,193.93,88604.0,192.77,194.11,192.74,193.93,88604.0
2020-12-23 14:20:00,193.89,195.36,193.69,195.09,160478.0,193.89,195.36,193.69,195.09,160478.0
2020-12-23 14:30:00,195.05,195.49,194.81,195.17,89001.0,195.05,195.49,194.81,195.17,89001.0
2020-12-23 14:40:00,195.07,195.11,194.51,194.59,52184.0,195.07,195.11,194.51,194.59,52184.0
2020-12-23 14:50:00,194.63,194.64,194.04,194.26,54130.0,194.63,194.64,194.04,194.26,54130.0
2020-12-23 15:00:00,194.28,194.98,193.93,194.5,42491.0,194.28,194.98,193.93,194.5,42491.0
2020-12-23 15:10:00,194.55,194.95,194.41,194.61,47328.0,194.55,194.95,194.41,194.61,47328.0
2020-12-23 15:20:00,194.63,195.0,194.03,195.0,52317.0,194.63,195.0,194.03,195.0,52317.0
2020-12-23 15:30:00,195.0,195.43,194.9,195.19,74176.0,195.0,195.43,194.9,195.19,74176.0
2020-12-23 15:40:00,195.09,195.11,194.69,194.84,68635.0,195.09,195.11,194.69,194.84,68635.0
2020-12-23 15:50:00,194.73,194.87,193.28,193.28,232385.0,194.73,194.87,193.28,193.28,232385.0
2020-12-24 09:30:00,189.75,192.88,189.4,190.81,429446.0,189.75,192.88,189.4,190.81,429446.0
2020-12-24 09:40:00,190.89,191.77,190.26,190.68,221721.0,190.89,191.77,190.26,190.68,221721.0
2020-12-24 09:50:00,190.6,190.92,189.43,190.13,191200.0,190.6,190.92,189.43,190.13,191200.0
2020-12-24 10:00:00,190.13,191.13,189.42,189.54,131761.0,190.13,191.13,189.42,189.54,131761.0
2020-12-24 10:10:00,189.46,191.75,189.0,191.09,163302.0,189.46,191.75,189.0,191.09,163302.0
2020-12-24 10:20:00,191.22,191.61,189.8,190.09,69519.0,191.22,191.61,189.8,190.09,69519.0
2020-12-24 10:30:00,190.16,190.35,189.45,190.35,83427.0,190.16,190.35,189.45,190.35,83427.0
2020-12-24 10:40:00,190.37,190.45,189.86,190.22,46046.0,190.37,190.45,189.86,190.22,46046.0
2020-12-24 10:50:00,190.38,190.53,189.81,189.96,67561.0,190.38,190.53,189.81,189.96,67561.0
2020-12-24 11:00:00,189.96,190.24,189.14,189.49,87228.0,189.96,190.24,189.14,189.49,87228.0
2020-12-24 11:10:00,189.52,189.98,189.14,189.7,68011.0,189.52,189.98,189.14,189.7,68011.0
2020-12-24 11:20:00,189.6,190.15,189.41,189.64,59295.0,189.6,190.15,189.41,189.64,59295.0
2020-12-24 11:30:00,189.68,189.97,189.37,189.75,74068.0,189.68,189.97,189.37,189.75,74068.0
2020-12-24 11:40:00,189.72,190.5,189.71,190.4,38058.0,189.72,190.5,189.71,190.4,38058.0
2020-12-24 11:50:00,190.43,190.57,190.11,190.27,23555.0,190.43,190.57,190.11,190.27,23555.0
2020-12-24 12:00:00,190.26,190.42,189.9,189.92,34689.0,190.26,190.42,189.9,189.92,34689.0
2020-12-24 12:10:00,189.97,190.41,189.8,190.13,39185.0,189.97,190.41,189.8,190.13,39185.0
2020-12-24 12:20:00,190.13,190.53,189.83,189.88,42524.0,190.13,190.53,189.83,189.88,42524.0
2020-12-24 12:30:00,189.84,190.41,189.69,190.25,55340.0,189.84,190.41,189.69,190.25,55340.0
2020-12-24 12:40:00,190.3,190.8,190.17,190.7,41460.0,190.3,190.8,190.17,190.7,41460.0
2020-12-24 12:50:00,190.77,191.37,190.36,190.91,147215.0,190.77,191.37,190.36,190.91,147215.0
2020-12-28 09:30:00,189.51,193.46,189.34,193.42,242959.0,189.51,193.46,189.34,193.42,242959.0
2020-12-28 09:40:00,193.51,195.69,192.89,195.3,231517.0,193.51,195.69,192.89,195.3,231517.0
2020-12-28 09:50:00,195.2,198.74,194.71,197.64,685700.0,195.2,198.74,194.71,197.64,685700.0
2020-12-28 10:00:00,197.55,197.74,195.15,195.34,322164.0,197.55,197.74,195.15,195.34,322164.0
2020-12-28 10:10:00,195.42,196.19,193.36,193.83,212295.0,195.42,196.19,193.36,193.83,212295.0
2020-12-28 10:20:00,193.86,194.0,192.46,192.49,230713.0,193.86,194.0,192.46,192.49,230713.0
2020-12-28 10:30:00,192.27,193.24,191.55,192.75,125425.0,192.27,193.24,191.55,192.75,125425.0
2020-12-28 10:40:00,192.81,193.43,192.15,192.74,92178.0,192.81,193.43,192.15,192.74,92178.0
2020-12-28 10:50:00,192.74,194.23,192.67,193.83,97159.0,192.74,194.23,192.67,193.83,97159.0
2020-12-28 11:00:00,193.99,194.72,193.6,194.26,92086.0,193.99,194.72,193.6,194.26,92086.0
2020-12-28 11:10:00,194.24,194.41,193.67,193.68,63496.0,194.24,194.41,193.67,193.68,63496.0
2020-12-28 11:20:00,193.73,194.55,193.1,194.2,58563.0,193.73,194.55,193.1,194.2,58563.0
2020-12-28 11:30:00,194.2,194.44,193.81,194.17,42704.0,194.2,194.44,193.81,194.17,42704.0
2020-12-28 11:40:00,194.2,194.58,193.69,194.33,29913.0,194.2,194.58,193.69,194.33,29913.0
2020-12-28 11:50:00,194.18,194.88,194.15,194.67,37566.0,194.18,194.88,194.15,194.67,37566.0
2020-12-28 12:00:00,194.76,195.07,194.45,194.8,28338.0,194.76,195.07,194.45,194.8,28338.0
2020-12-28 12:10:00,194.79,194.86,194.33,194.71,32316.0,194.79,194.86,194.33,194.71,32316.0
2020-12-28 12:20:00,194.82,195.37,194.82,195.28,35784.0,194.82,195.37,194.82,195.28,35784.0
2020-12-28 12:30:00,195.37,195.4,195.0,195.3,35731.0,195.37,195.4,195.0,195.3,35731.0
2020-12-28 12:40:00,195.25,195.25,194.73,194.86,29513.0,195.25,195.25,194.73,194.86,29513.0
2020-12-28 12:50:00,194.78,194.85,193.76,193.95,31794.0,194.78,194.85,193.76,193.95,31794.0
2020-12-28 13:00:00,193.93,194.13,193.8,194.05,38292.0,193.93,194.13,193.8,194.05,38292.0
2020-12-28 13:10:00,194.01,194.09,192.84,193.35,51082.0,194.01,194.09,192.84,193.35,51082.0
2020-12-28 13:20:00,193.36,193.81,192.83,193.53,58689.0,193.36,193.81,192.83,193.53,58689.0
2020-12-28 13:30:00,193.39,193.81,193.13,193.38,25593.0,193.39,193.81,193.13,193.38,25593.0
2020-12-28 13:40:00,193.57,193.75,192.96,192.96,21312.0,193.57,193.75,192.96,192.96,21312.0
2020-12-28 13:50:00,193.09,193.09,192.51,192.61,25029.0,193.09,193.09,192.51,192.61,25029.0
2020-12-28 14:00:00,192.51,193.16,192.5,193.01,37443.0,192.51,193.16,192.5,193.01,37443.0
2020-12-28 14:10:00,192.97,193.26,192.8,192.93,17008.0,192.97,193.26,192.8,192.93,17008.0
2020-12-28 14:20:00,193.02,193.2,192.9,192.94,23541.0,193.02,193.2,192.9,192.94,23541.0
2020-12-28 14:30:00,192.86,192.92,192.72,192.8,22026.0,192.86,192.92,192.72,192.8,22026.0
2020-12-28 14:40:00,192.9,192.9,192.27,192.4,24728.0,192.9,192.9,192.27,192.4,24728.0
2020-12-28 14:50:00,192.4,192.71,192.3,192.52,22918.0,192.4,192.71,192.3,192.52,22918.0
2020-12-28 15:00:00,192.52,192.85,192.3,192.3,22231.0,192.52,192.85,192.3,192.3,22231.0
2020-12-28 15:10:00,192.27,192.78,192.15,192.73,37799.0,192.27,192.78,192.15,192.73,37799.0
2020-12-28 15:20:00,192.74,193.04,192.53,192.93,34552.0,192.74,193.04,192.53,192.93,34552.0
2020-12-28 15:30:00,192.98,193.12,192.82,192.88,40187.0,192.98,193.12,192.82,192.88,40187.0
2020-12-28 15:40:00,192.88,193.25,192.79,193.14,65159.0,192.88,193.25,192.79,193.14,65159.0
2020-12-28 15:50:00,193.26,193.5,192.82,193.08,185375.0,193.26,193.5,192.82,193.08,185375.0
2020-12-29 09:30:00,196.01,199.88,195.51,197.96,538623.0,196.01,199.88,195.51,197.96,538623.0
2020-12-29 09:40:00,198.0,198.89,194.27,195.61,472470.0,198.0,198.89,194.27,195.61,472470.0
2020-12-29 09:50:00,195.81,197.39,195.2,196.03,172781.0,195.81,197.39,195.2,196.03,172781.0
2020-12-29 10:00:00,196.19,197.28,195.8,196.25,119023.0,196.19,197.28,195.8,196.25,119023.0
2020-12-29 10:10:00,196.3,196.45,195.22,195.22,138776.0,196.3,196.45,195.22,195.22,138776.0
2020-12-29 10:20:00,195.31,195.44,194.41,195.11,148087.0,195.31,195.44,194.41,195.11,148087.0
2020-12-29 10:30:00,195.18,195.69,194.95,195.39,110875.0,195.18,195.69,194.95,195.39,110875.0
2020-12-29 10:40:00,195.4,196.46,195.03,196.21,83231.0,195.4,196.46,195.03,196.21,83231.0
2020-12-29 10:50:00,196.18,196.5,195.57,195.84,76727.0,196.18,196.5,195.57,195.84,76727.0
2020-12-29 11:00:00,195.84,196.19,195.64,195.73,34697.0,195.84,196.19,195.64,195.73,34697.0
2020-12-29 11:10:00,195.73,195.95,194.85,194.86,44523.0,195.73,195.95,194.85,194.86,44523.0
2020-12-29 11:20:00,194.9,194.9,193.92,194.3,69166.0,194.9,194.9,193.92,194.3,69166.0
2020-12-29 11:30:00,194.55,195.28,194.25,194.7,51999.0,194.55,195.28,194.25,194.7,51999.0
2020-12-29 11:40:00,194.78,195.04,193.87,194.75,51598.0,194.78,195.04,193.87,194.75,51598.0
2020-12-29 11:50:00,194.8,195.39,194.57,195.19,31248.0,194.8,195.39,194.57,195.19,31248.0
2020-12-29 12:00:00,195.26,195.3,194.71,194.98,26142.0,195.26,195.3,194.71,194.98,26142.0
2020-12-29 12:10:00,194.89,195.07,194.72,194.73,21176.0,194.89,195.07,194.72,194.73,21176.0
2020-12-29 12:20:00,194.8,194.84,193.34,193.55,128607.0,194.8,194.84,193.34,193.55,128607.0
2020-12-29 12:30:00,193.55,194.09,192.65,193.9,213356.0,193.55,194.09,192.65,193.9,213356.0
2020-12-29 12:40:00,193.86,194.09,193.63,193.91,33331.0,193.86,194.09,193.63,193.91,33331.0
2020-12-29 12:50:00,193.85,194.01,193.65,193.79,37662.0,193.85,194.01,193.65,193.79,37662.0
2020-12-29 13:00:00,193.79,194.47,193.68,194.07,55419.0,193.79,194.47,193.68,194.07,55419.0
2020-12-29 13:10:00,193.97,194.24,193.84,193.95,27526.0,193.97,194.24,193.84,193.95,27526.0
2020-12-29 13:20:00,193.94,194.23,193.93,194.09,12194.0,193.94,194.23,193.93,194.09,12194.0
2020-12-29 13:30:00,194.08,194.58,194.03,194.58,14651.0,194.08,194.58,194.03,194.58,14651.0
2020-12-29 13:40:00,194.63,195.13,194.49,194.78,39932.0,194.63,195.13,194.49,194.78,39932.0
2020-12-29 13:50:00,194.77,195.06,194.62,194.75,26061.0,194.77,195.06,194.62,194.75,26061.0
2020-12-29 14:00:00,194.78,194.95,194.27,194.55,31208.0,194.78,194.95,194.27,194.55,31208.0
2020-12-29 14:10:00,194.55,195.18,194.45,194.94,19613.0,194.55,195.18,194.45,194.94,19613.0
2020-12-29 14:20:00,194.99,195.05,194.35,194.35,47375.0,194.99,195.05,194.35,194.35,47375.0
2020-12-29 14:30:00,194.37,194.56,194.17,194.19,16238.0,194.37,194.56,194.17,194.19,16238.0
2020-12-29 14:40:00,194.2,194.41,194.09,194.33,18022.0,194.2,194.41,194.09,194.33,18022.0
2020-12-29 14:50:00,194.39,194.66,194.3,194.52,20594.0,194.39,194.66,194.3,194.52,20594.0
2020-12-29 15:00:00,194.53,194.89,194.48,194.78,28490.0,194.53,194.89,194.48,194.78,28490.0
2020-12-29 15:10:00,194.83,195.56,194.83,195.16,36035.0,194.83,195.56,194.83,195.16,36035.0
2020-12-29 15:20:00,195.19,195.71,195.14,195.49,39158.0,195.19,195.71,195.14,195.49,39158.0
2020-12-29 15:30:00,195.49,196.1,195.36,195.74,53794.0,195.49,196.1,195.36,195.74,53794.0
2020-12-29 15:40:00,195.75,195.92,195.65,195.85,57844.0,195.75,195.92,195.65,195.85,57844.0
2020-12-29 15:50:00,195.91,196.07,194.96,195.05,170459.0,195.91,196.07,194.96,195.05,170459.0
2020-12-30 09:30:00,198.1,203.93,198.05,202.01,1297614.0,198.1,203.93,198.05,202.01,1297614.0
2020-12-30 09:40:00,202.06,204.8,201.92,203.68,725987.0,202.06,204.8,201.92,203.68,725987.0
2020-12-30 09:50:00,203.68,206.94,202.34,206.61,721334.0,203.68,206.94,202.34,206.61,721334.0
2020-12-30 10:00:00,206.5,207.53,205.41,206.52,501616.0,206.5,207.53,205.41,206.52,501616.0
2020-12-30 10:10:00,206.51,206.59,205.22,205.58,235285.0,206.51,206.59,205.22,205.58,235285.0
2020-12-30 10:20:00,205.5,206.28,204.61,205.06,249627.0,205.5,206.28,204.61,205.06,249627.0
2020-12-30 10:30:00,205.17,207.19,204.97,207.19,305308.0,205.17,207.19,204.97,207.19,305308.0
2020-12-30 10:40:00,207.16,208.5,206.77,208.42,418602.0,207.16,208.5,206.77,208.42,418602.0
2020-12-30 10:50:00,208.39,211.2,208.27,211.07,719918.0,208.39,211.2,208.27,211.07,719918.0
2020-12-30 11:00:00,211.07,213.84,210.8,213.65,1294747.0,211.07,213.84,210.8,213.65,1294747.0
2020-12-30 11:10:00,213.55,214.72,212.28,212.36,1040800.0,213.55,214.72,212.28,212.36,1040800.0
2020-12-30 11:20:00,212.38,216.44,211.76,216.09,1017332.0,212.38,216.44,211.76,216.09,1017332.0
2020-12-30 11:30:00,216.09,217.28,215.08,216.23,840512.0,216.09,217.28,215.08,216.23,840512.0
2020-12-30 11:40:00,216.2,217.67,215.5,216.24,753574.0,216.2,217.67,215.5,216.24,753574.0
2020-12-30 11:50:00,216.25,219.28,216.03,219.15,773366.0,216.25,219.28,216.03,219.15,773366.0
2020-12-30 12:00:00,219.12,219.21,217.69,217.89,657935.0,219.12,219.21,217.69,217.89,657935.0
2020-12-30 12:10:00,217.89,218.02,215.73,216.75,508718.0,217.89,218.02,215.73,216.75,508718.0
2020-12-30 12:20:00,216.79,216.94,214.87,215.13,454327.0,216.79,216.94,214.87,215.13,454327.0
2020-12-30 12:30:00,215.14,218.63,214.63,218.13,992825.0,215.14,218.63,214.63,218.13,992825.0
2020-12-30 12:40:00,218.18,220.1,217.8,218.47,1228517.0,218.18,220.1,217.8,218.47,1228517.0
2020-12-30 12:50:00,218.46,218.85,217.27,217.46,699631.0,218.46,218.85,217.27,217.46,699631.0
2020-12-30 13:00:00,217.44,218.0,216.54,217.14,508170.0,217.44,218.0,216.54,217.14,508170.0
2020-12-30 13:10:00,217.0,218.36,216.33,217.5,389414.0,217.0,218.36,216.33,217.5,389414.0
2020-12-30 13:20:00,217.51,217.93,216.8,217.06,230172.0,217.51,217.93,216.8,217.06,230172.0
2020-12-30 13:30:00,217.06,218.0,216.93,217.54,190892.0,217.06,218.0,216.93,217.54,190892.0
2020-12-30 13:40:00,217.64,218.64,217.36,217.41,380874.0,217.64,218.64,217.36,217.41,380874.0
2020-12-30 13:50:00,217.35,217.54,216.6,216.9,234173.0,217.35,217.54,216.6,216.9,234173.0
2020-12-30 14:00:00,216.91,217.47,216.31,216.66,196691.0,216.91,217.47,216.31,216.66,196691.0
2020-12-30 14:10:00,216.69,217.02,215.6,215.84,275341.0,216.69,217.02,215.6,215.84,275341.0
2020-12-30 14:20:00,215.85,217.5,215.84,217.5,353814.0,215.85,217.5,215.84,217.5,353814.0
2020-12-30 14:30:00,217.53,219.21,217.53,218.93,618143.0,217.53,219.21,217.53,218.93,618143.0
2020-12-30 14:40:00,219.0,219.11,217.85,218.04,264433.0,219.0,219.11,217.85,218.04,264433.0
2020-12-30 14:50:00,218.03,218.04,217.0,217.42,244028.0,218.03,218.04,217.0,217.42,244028.0
2020-12-30 15:00:00,217.44,218.65,216.94,218.23,254095.0,217.44,218.65,216.94,218.23,254095.0
2020-12-30 15:10:00,218.28,218.28,216.91,217.02,151100.0,218.28,218.28,216.91,217.02,151100.0
2020-12-30 15:20:00,217.03,217.97,217.0,217.35,109738.0,217.03,217.97,217.0,217.35,109738.0
2020-12-30 15:30:00,217.35,217.95,217.0,217.7,175401.0,217.35,217.95,217.0,217.7,175401.0
2020-12-30 15:40:00,217.7,219.79,217.53,219.22,493698.0,217.7,219.79,217.53,219.22,493698.0
2020-12-30 15:50:00,219.3,220.6,218.95,219.58,764586.0,219.3,220.6,218.95,219.58,764586.0
2020-12-31 09:30:00,224.38,225.35,217.21,221.55,1693176.0,224.38,225.35,217.21,221.55,1693176.0
2020-12-31 09:40:00,221.5,224.16,220.3,221.71,1158401.0,221.5,224.16,220.3,221.71,1158401.0
2020-12-31 09:50:00,221.65,221.7,215.86,217.1,1428665.0,221.65,221.7,215.86,217.1,1428665.0
2020-12-31 10:00:00,217.14,217.88,214.77,214.88,1002372.0,217.14,217.88,214.77,214.88,1002372.0
2020-12-31 10:10:00,214.82,216.69,212.68,216.61,1157484.0,214.82,216.69,212.68,216.61,1157484.0
2020-12-31 10:20:00,216.55,217.88,215.55,216.71,1111439.0,216.55,217.88,215.55,216.71,1111439.0
2020-12-31 10:30:00,216.98,218.18,215.22,215.47,540657.0,216.98,218.18,215.22,215.47,540657.0
2020-12-31 10:40:00,215.5,216.63,213.91,215.02,468595.0,215.5,216.63,213.91,215.02,468595.0
2020-12-31 10:50:00,215.0,216.7,214.45,215.89,379686.0,215.0,216.7,214.45,215.89,379686.0
2020-12-31 11:00:00,215.82,216.95,215.35,216.06,179065.0,215.82,216.95,215.35,216.06,179065.0
2020-12-31 11:10:00,216.14,217.1,215.6,216.62,174316.0,216.14,217.1,215.6,216.62,174316.0
2020-12-31 11:20:00,216.7,217.48,215.63,215.91,331292.0,216.7,217.48,215.63,215.91,331292.0
2020-12-31 11:30:00,216.0,216.5,214.84,216.16,267707.0,216.0,216.5,214.84,216.16,267707.0
2020-12-31 11:40:00,216.17,216.83,215.95,216.23,128195.0,216.17,216.83,215.95,216.23,128195.0
2020-12-31 11:50:00,216.17,216.17,214.35,214.77,195886.0,216.17,216.17,214.35,214.77,195886.0
2020-12-31 12:00:00,214.87,215.49,213.92,214.21,161197.0,214.87,215.49,213.92,214.21,161197.0
2020-12-31 12:10:00,214.16,215.11,213.75,215.11,119753.0,214.16,215.11,213.75,215.11,119753.0
2020-12-31 12:20:00,215.17,215.38,214.3,214.85,97702.0,215.17,215.38,214.3,214.85,97702.0
2020-12-31 12:30:00,214.8,215.41,214.46,215.41,97642.0,214.8,215.41,214.46,215.41,97642.0
2020-12-31 12:40:00,215.34,215.81,214.35,214.83,112478.0,215.34,215.81,214.35,214.83,112478.0
2020-12-31 12:50:00,214.8,215.63,214.56,214.75,96985.0,214.8,215.63,214.56,214.75,96985.0
2020-12-31 13:00:00,214.82,215.18,214.73,215.05,56554.0,214.82,215.18,214.73,215.05,56554.0
2020-12-31 13:10:00,215.01,215.26,214.71,214.71,67062.0,215.01,215.26,214.71,214.71,67062.0
2020-12-31 13:20:00,214.79,215.35,214.0,215.0,103130.0,214.79,215.35,214.0,215.0,103130.0
2020-12-31 13:30:00,215.06,215.26,214.78,215.16,65149.0,215.06,215.26,214.78,215.16,65149.0
2020-12-31 13:40:00,215.16,215.32,214.88,214.92,77384.0,215.16,215.32,214.88,214.92,77384.0
2020-12-31 13:50:00,214.98,216.06,214.89,215.05,116427.0,214.98,216.06,214.89,215.05,116427.0
2020-12-31 14:00:00,215.1,215.92,214.97,215.75,94157.0,215.1,215.92,214.97,215.75,94157.0
2020-12-31 14:10:00,215.74,215.92,215.12,215.66,77494.0,215.74,215.92,215.12,215.66,77494.0
2020-12-31 14:20:00,215.64,216.5,215.5,215.89,190704.0,215.64,216.5,215.5,215.89,190704.0
2020-12-31 14:30:00,215.92,216.52,215.92,216.02,65449.0,215.92,216.52,215.92,216.02,65449.0
2020-12-31 14:40:00,216.02,216.19,215.32,215.98,55601.0,216.02,216.19,215.32,215.98,55601.0
2020-12-31 14:50:00,215.98,216.37,215.65,216.08,52388.0,215.98,216.37,215.65,216.08,52388.0
2020-12-31 15:00:00,216.14,216.85,216.04,216.29,79621.0,216.14,216.85,216.04,216.29,79621.0
2020-12-31 15:10:00,216.3,216.59,215.83,216.46,79272.0,216.3,216.59,215.83,216.46,79272.0
2020-12-31 15:20:00,216.55,216.83,215.77,215.93,78041.0,216.55,216.83,215.77,215.93,78041.0
2020-12-31 15:30:00,215.95,216.02,215.01,215.71,122762.0,215.95,216.02,215.01,215.71,122762.0
2020-12-31 15:40:00,215.75,216.0,215.32,215.64,112603.0,215.75,216.0,215.32,215.64,112603.0
2020-12-31 15:50:00,215.7,216.38,215.58,216.24,318560.0,215.7,216.38,215.58,216.24,318560.0
2021-01-04 09:30:00,219.51,224.0,218.76,223.48,820070.0,219.51,224.0,218.76,223.48,820070.0
2021-01-04 09:40:00,223.43,224.67,221.77,222.03,570944.0,223.43,224.67,221.77,222.03,570944.0
2021-01-04 09:50:00,222.11,226.72,221.51,226.25,705191.0,222.11,226.72,221.51,226.25,705191.0
2021-01-04 10:00:00,226.27,227.58,224.53,224.67,806672.0,226.27,227.58,224.53,224.67,806672.0
2021-01-04 10:10:00,224.67,226.53,224.11,224.68,397373.0,224.67,226.53,224.11,224.68,397373.0
2021-01-04 10:20:00,224.59,226.3,224.2,224.2,204735.0,224.59,226.3,224.2,224.2,204735.0
2021-01-04 10:30:00,224.21,224.82,222.35,222.63,262986.0,224.21,224.82,222.35,222.63,262986.0
2021-01-04 10:40:00,222.64,223.26,221.0,221.02,470316.0,222.64,223.26,221.0,221.02,470316.0
2021-01-04 10:50:00,221.1,221.88,215.85,216.03,542564.0,221.1,221.88,215.85,216.03,542564.0
2021-01-04 11:00:00,216.23,218.86,214.81,215.05,452020.0,216.23,218.86,214.81,215.05,452020.0
2021-01-04 11:10:00,215.07,217.81,215.06,217.73,511632.0,215.07,217.81,215.06,217.73,511632.0
2021-01-04 11:20:00,217.85,219.21,215.24,216.23,473545.0,217.85,219.21,215.24,216.23,473545.0
2021-01-04 11:30:00,216.01,217.36,215.33,216.22,121531.0,216.01,217.36,215.33,216.22,121531.0
2021-01-04 11:40:00,216.22,216.6,213.76,216.15,336688.0,216.22,216.6,213.76,216.15,336688.0
2021-01-04 11:50:00,216.16,216.94,214.69,215.0,187716.0,216.16,216.94,214.69,215.0,187716.0
2021-01-04 12:00:00,215.16,215.8,214.0,214.44,193307.0,215.16,215.8,214.0,214.44,193307.0
2021-01-04 12:10:00,214.62,216.27,214.02,216.07,192487.0,214.62,216.27,214.02,216.07,192487.0
2021-01-04 12:20:00,216.04,216.41,215.74,216.14,74969.0,216.04,216.41,215.74,216.14,74969.0
2021-01-04 12:30:00,216.0,216.6,215.52,216.0,92620.0,216.0,216.6,215.52,216.0,92620.0
2021-01-04 12:40:00,215.96,216.25,215.71,216.03,61617.0,215.96,216.25,215.71,216.03,61617.0
2021-01-04 12:50:00,216.12,216.56,215.83,216.3,76432.0,216.12,216.56,215.83,216.3,76432.0
2021-01-04 13:00:00,216.31,218.34,216.31,217.22,153350.0,216.31,218.34,216.31,217.22,153350.0
2021-01-04 13:10:00,217.11,217.86,216.87,217.32,94512.0,217.11,217.86,216.87,217.32,94512.0
2021-01-04 13:20:00,217.19,217.58,216.53,216.78,118647.0,217.19,217.58,216.53,216.78,118647.0
2021-01-04 13:30:00,216.81,216.86,215.81,216.52,135452.0,216.81,216.86,215.81,216.52,135452.0
2021-01-04 13:40:00,216.66,216.66,215.86,216.52,90658.0,216.66,216.66,215.86,216.52,90658.0
2021-01-04 13:50:00,216.42,216.42,215.78,216.11,101967.0,216.42,216.42,215.78,216.11,101967.0
2021-01-04 14:00:00,216.11,216.23,215.71,215.82,80359.0,216.11,216.23,215.71,215.82,80359.0
2021-01-04 14:10:00,215.79,216.23,215.52,215.99,72930.0,215.79,216.23,215.52,215.99,72930.0
2021-01-04 14:20:00,215.96,216.66,215.8,216.0,64397.0,215.96,216.66,215.8,216.0,64397.0
2021-01-04 14:30:00,216.06,216.35,215.75,216.04,50655.0,216.06,216.35,215.75,216.04,50655.0
2021-01-04 14:40:00,216.09,216.3,215.74,216.02,25820.0,216.09,216.3,215.74,216.02,25820.0
2021-01-04 14:50:00,216.09,216.28,215.57,216.0,74032.0,216.09,216.28,215.57,216.0,74032.0
2021-01-04 15:00:00,215.93,217.01,215.71,216.73,92363.0,215.93,217.01,215.71,216.73,92363.0
2021-01-04 15:10:00,216.79,217.75,216.79,216.97,134758.0,216.79,217.75,216.79,216.97,134758.0
2021-01-04 15:20:00,216.88,216.95,215.93,216.21,143656.0,216.88,216.95,215.93,216.21,143656.0
2021-01-04 15:30:00,216.21,217.49,216.06,217.02,111077.0,216.21,217.49,216.06,217.02,111077.0
2021-01-04 15:40:00,217.13,217.31,216.32,216.68,87193.0,217.13,217.31,216.32,216.68,87193.0
2021-01-04 15:50:00,216.79,217.05,216.34,216.99,263486.0,216.79,217.05,216.34,216.99,263486.0
2021-01-05 09:30:00,213.94,217.3,213.3,214.07,467263.0,213.94,217.3,213.3,214.07,467263.0
2021-01-05 09:40:00,214.24,218.11,213.02,216.8,585910.0,214.24,218.11,213.02,216.8,585910.0
2021-01-05 09:50:00,216.59,217.06,212.61,214.55,452074.0,216.59,217.06,212.61,214.55,452074.0
2021-01-05 10:00:00,214.5,215.5,212.61,214.35,291448.0,214.5,215.5,212.61,214.35,291448.0
2021-01-05 10:10:00,214.46,215.06,213.28,213.4,197109.0,214.46,215.06,213.28,213.4,197109.0
2021-01-05 10:20:00,213.58,214.7,213.11,214.14,112149.0,213.58,214.7,213.11,214.14,112149.0
2021-01-05 10:30:00,214.12,216.06,213.57,215.83,166310.0,214.12,216.06,213.57,215.83,166310.0
2021-01-05 10:40:00,215.79,215.92,214.11,215.69,227459.0,215.79,215.92,214.11,215.69,227459.0
2021-01-05 10:50:00,215.61,215.61,212.7,212.95,159968.0,215.61,215.61,212.7,212.95,159968.0
2021-01-05 11:00:00,213.0,213.9,212.14,213.36,200939.0,213.0,213.9,212.14,213.36,200939.0
2021-01-05 11:10:00,213.48,213.64,212.12,213.06,138223.0,213.48,213.64,212.12,213.06,138223.0
2021-01-05 11:20:00,213.05,214.6,212.7,213.82,118040.0,213.05,214.6,212.7,213.82,118040.0
2021-01-05 11:30:00,213.69,214.88,213.6,214.1,81103.0,213.69,214.88,213.6,214.1,81103.0
2021-01-05 11:40:00,214.04,215.28,213.7,215.09,119825.0,214.04,215.28,213.7,215.09,119825.0
2021-01-05 11:50:00,214.91,214.95,213.27,213.57,62675.0,214.91,214.95,213.27,213.57,62675.0
2021-01-05 12:00:00,213.63,213.75,213.1,213.47,62650.0,213.63,213.75,213.1,213.47,62650.0
2021-01-05 12:10:00,213.51,214.14,213.11,213.95,53354.0,213.51,214.14,213.11,213.95,53354.0
2021-01-05 12:20:00,213.99,214.23,213.55,213.9,53740.0,213.99,214.23,213.55,213.9,53740.0
2021-01-05 12:30:00,213.9,215.13,213.57,214.9,168327.0,213.9,215.13,213.57,214.9,168327.0
2021-01-05 12:40:00,214.86,215.51,214.18,215.35,58925.0,214.86,215.51,214.18,215.35,58925.0
2021-01-05 12:50:00,215.33,215.8,214.96,215.11,42673.0,215.33,215.8,214.96,215.11,42673.0
2021-01-05 13:00:00,215.14,215.38,214.73,214.85,36843.0,215.14,215.38,214.73,214.85,36843.0
2021-01-05 13:10:00,214.92,215.23,214.46,214.62,31654.0,214.92,215.23,214.46,214.62,31654.0
2021-01-05 13:20:00,214.6,215.69,214.5,215.44,35231.0,214.6,215.69,214.5,215.44,35231.0
2021-01-05 13:30:00,215.5,216.0,215.0,215.25,54099.0,215.5,216.0,215.0,215.25,54099.0
2021-01-05 13:40:00,215.24,215.3,214.15,214.17,67772.0,215.24,215.3,214.15,214.17,67772.0
2021-01-05 13:50:00,214.13,214.65,213.74,214.17,121928.0,214.13,214.65,213.74,214.17,121928.0
2021-01-05 14:00:00,214.13,214.28,213.35,213.56,87483.0,214.13,214.28,213.35,213.56,87483.0
2021-01-05 14:10:00,213.49,213.77,213.22,213.62,55495.0,213.49,213.77,213.22,213.62,55495.0
2021-01-05 14:20:00,213.56,213.92,213.31,213.65,42125.0,213.56,213.92,213.31,213.65,42125.0
2021-01-05 14:30:00,213.71,214.0,213.55,213.8,52591.0,213.71,214.0,213.55,213.8,52591.0
2021-01-05 14:40:00,213.78,214.2,213.66,213.88,32725.0,213.78,214.2,213.66,213.88,32725.0
2021-01-05 14:50:00,213.89,214.06,213.68,213.95,51310.0,213.89,214.06,213.68,213.95,51310.0
2021-01-05 15:00:00,213.94,214.35,213.87,214.34,50015.0,213.94,214.35,213.87,214.34,50015.0
2021-01-05 15:10:00,214.34,214.44,213.81,213.95,117721.0,214.34,214.44,213.81,213.95,117721.0
2021-01-05 15:20:00,213.89,214.47,213.7,213.99,184455.0,213.89,214.47,213.7,213.99,184455.0
2021-01-05 15:30:00,213.97,214.33,213.85,214.05,81347.0,213.97,214.33,213.85,214.05,81347.0
2021-01-05 15:40:00,213.98,214.2,213.8,213.95,94437.0,213.98,214.2,213.8,213.95,94437.0
2021-01-05 15:50:00,214.0,214.28,213.73,214.06,312614.0,214.0,214.28,213.73,214.06,312614.0
2021-01-06 09:30:00,212.78,213.0,207.48,208.65,560176.0,212.78,213.0,207.48,208.65,560176.0
2021-01-06 09:40:00,208.93,210.73,207.93,209.81,183811.0,208.93,210.73,207.93,209.81,183811.0
2021-01-06 09:50:00,209.83,211.19,207.47,208.47,468131.0,209.83,211.19,207.47,208.47,468131.0
2021-01-06 10:00:00,208.36,210.17,207.21,210.17,182506.0,208.36,210.17,207.21,210.17,182506.0
2021-01-06 10:10:00,210.18,212.74,209.64,212.26,315971.0,210.18,212.74,209.64,212.26,315971.0
2021-01-06 10:20:00,212.18,212.41,211.52,211.72,222898.0,212.18,212.41,211.52,211.72,222898.0
2021-01-06 10:30:00,211.78,213.34,211.6,212.45,111886.0,211.78,213.34,211.6,212.45,111886.0
2021-01-06 10:40:00,212.36,213.07,211.96,212.97,73148.0,212.36,213.07,211.96,212.97,73148.0
2021-01-06 10:50:00,213.0,213.29,212.08,212.24,60719.0,213.0,213.29,212.08,212.24,60719.0
2021-01-06 11:00:00,212.3,212.37,211.18,212.29,44548.0,212.3,212.37,211.18,212.29,44548.0
2021-01-06 11:10:00,212.28,212.28,210.85,211.67,36307.0,212.28,212.28,210.85,211.67,36307.0
2021-01-06 11:20:00,211.75,211.75,210.86,211.14,42955.0,211.75,211.75,210.86,211.14,42955.0
2021-01-06 11:30:00,211.14,212.24,210.86,211.28,54155.0,211.14,212.24,210.86,211.28,54155.0
2021-01-06 11:40:00,211.2,211.84,210.9,211.09,57667.0,211.2,211.84,210.9,211.09,57667.0
2021-01-06 11:50:00,210.96,211.18,210.38,210.81,81099.0,210.96,211.18,210.38,210.81,81099.0
2021-01-06 12:00:00,210.83,211.4,210.79,210.94,56057.0,210.83,211.4,210.79,210.94,56057.0
2021-01-06 12:10:00,210.92,211.16,210.7,211.1,48594.0,210.92,211.16,210.7,211.1,48594.0
2021-01-06 12:20:00,211.09,211.29,210.79,211.11,35040.0,211.09,211.29,210.79,211.11,35040.0
2021-01-06 12:30:00,211.0,211.21,210.89,211.1,21703.0,211.0,211.21,210.89,211.1,21703.0
2021-01-06 12:40:00,211.18,211.69,211.01,211.34,24025.0,211.18,211.69,211.01,211.34,24025.0
2021-01-06 12:50:00,211.33,211.95,211.25,211.7,20999.0,211.33,211.95,211.25,211.7,20999.0
2021-01-06 13:00:00,211.78,211.8,211.31,211.56,18994.0,211.78,211.8,211.31,211.56,18994.0
2021-01-06 13:10:00,211.68,212.13,211.49,211.82,24132.0,211.68,212.13,211.49,211.82,24132.0
2021-01-06 13:20:00,211.78,212.16,211.64,211.99,63711.0,211.78,212.16,211.64,211.99,63711.0
2021-01-06 13:30:00,211.98,212.39,211.93,212.04,31260.0,211.98,212.39,211.93,212.04,31260.0
2021-01-06 13:40:00,212.08,212.34,211.7,211.75,31058.0,212.08,212.34,211.7,211.75,31058.0
2021-01-06 13:50:00,211.75,212.25,211.5,211.66,45756.0,211.75,212.25,211.5,211.66,45756.0
2021-01-06 14:00:00,211.55,212.03,211.49,211.97,32186.0,211.55,212.03,211.49,211.97,32186.0
2021-01-06 14:10:00,211.98,212.06,211.19,211.37,23108.0,211.98,212.06,211.19,211.37,23108.0
2021-01-06 14:20:00,211.27,211.52,208.11,209.03,222026.0,211.27,211.52,208.11,209.03,222026.0
2021-01-06 14:30:00,208.97,209.55,207.96,208.73,218034.0,208.97,209.55,207.96,208.73,218034.0
2021-01-06 14:40:00,208.67,208.67,204.09,204.83,538311.0,208.67,208.67,204.09,204.83,538311.0
2021-01-06 14:50:00,204.97,205.6,203.88,205.08,383235.0,204.97,205.6,203.88,205.08,383235.0
2021-01-06 15:00:00,205.08,205.31,204.37,205.02,206036.0,205.08,205.31,204.37,205.02,206036.0
2021-01-06 15:10:00,205.07,205.8,204.33,204.83,156442.0,205.07,205.8,204.33,204.83,156442.0
2021-01-06 15:20:00,205.0,205.4,204.72,205.11,149769.0,205.0,205.4,204.72,205.11,149769.0
2021-01-06 15:30:00,205.16,205.77,204.9,205.09,165300.0,205.16,205.77,204.9,205.09,165300.0
2021-01-06 15:40:00,205.18,205.47,204.54,204.78,217885.0,205.18,205.47,204.54,204.78,217885.0
2021-01-06 15:50:00,204.76,205.12,203.62,203.96,614321.0,204.76,205.12,203.62,203.96,614321.0
2021-01-07 09:30:00,207.71,210.2,205.43,207.75,386909.0,207.71,210.2,205.43,207.75,386909.0
2021-01-07 09:40:00,207.75,208.71,204.3,205.18,296367.0,207.75,208.71,204.3,205.18,296367.0
2021-01-07 09:50:00,205.2,207.26,204.8,206.59,169917.0,205.2,207.26,204.8,206.59,169917.0
2021-01-07 10:00:00,206.57,206.81,204.43,204.99,294394.0,206.57,206.81,204.43,204.99,294394.0
2021-01-07 10:10:00,204.93,213.0,204.4,209.56,2344212.0,204.93,213.0,204.4,209.56,2344212.0
2021-01-07 10:20:00,209.82,213.39,207.74,210.94,1052771.0,209.82,213.39,207.74,210.94,1052771.0
2021-01-07 10:30:00,210.98,211.3,208.85,209.65,595848.0,210.98,211.3,208.85,209.65,595848.0
2021-01-07 10:40:00,209.71,210.99,209.1,209.1,247977.0,209.71,210.99,209.1,209.1,247977.0
2021-01-07 10:50:00,209.14,209.49,208.31,208.69,159943.0,209.14,209.49,208.31,208.69,159943.0
2021-01-07 11:00:00,208.67,209.45,207.63,208.06,216006.0,208.67,209.45,207.63,208.06,216006.0
2021-01-07 11:10:00,208.0,209.5,207.92,208.98,175403.0,208.0,209.5,207.92,208.98,175403.0
2021-01-07 11:20:00,208.96,209.04,207.46,207.86,212956.0,208.96,209.04,207.46,207.86,212956.0
2021-01-07 11:30:00,207.72,208.81,207.5,207.65,113421.0,207.72,208.81,207.5,207.65,113421.0
2021-01-07 11:40:00,207.71,208.31,207.5,207.84,104121.0,207.71,208.31,207.5,207.84,104121.0
2021-01-07 11:50:00,207.86,208.5,207.44,208.28,64249.0,207.86,208.5,207.44,208.28,64249.0
2021-01-07 12:00:00,208.26,209.45,208.19,209.45,56351.0,208.26,209.45,208.19,209.45,56351.0
2021-01-07 12:10:00,209.57,210.44,209.37,210.04,63543.0,209.57,210.44,209.37,210.04,63543.0
2021-01-07 12:20:00,210.15,210.59,209.85,210.28,52587.0,210.15,210.59,209.85,210.28,52587.0
2021-01-07 12:30:00,210.23,210.4,208.95,209.57,92931.0,210.23,210.4,208.95,209.57,92931.0
2021-01-07 12:40:00,209.88,211.22,209.87,211.04,112489.0,209.88,211.22,209.87,211.04,112489.0
2021-01-07 12:50:00,210.89,211.2,210.6,210.8,50525.0,210.89,211.2,210.6,210.8,50525.0
2021-01-07 13:00:00,210.92,211.0,210.49,210.59,45748.0,210.92,211.0,210.49,210.59,45748.0
2021-01-07 13:10:00,210.79,211.19,210.59,211.02,40614.0,210.79,211.19,210.59,211.02,40614.0
2021-01-07 13:20:00,210.96,211.15,210.5,210.51,39892.0,210.96,211.15,210.5,210.51,39892.0
2021-01-07 13:30:00,210.64,211.25,210.34,210.71,37414.0,210.64,211.25,210.34,210.71,37414.0
2021-01-07 13:40:00,210.7,210.92,209.74,209.76,66780.0,210.7,210.92,209.74,209.76,66780.0
2021-01-07 13:50:00,209.89,209.9,208.76,209.14,48171.0,209.89,209.9,208.76,209.14,48171.0
2021-01-07 14:00:00,209.2,209.67,208.59,209.0,219778.0,209.2,209.67,208.59,209.0,219778.0
2021-01-07 14:10:00,209.0,209.55,208.75,208.88,71523.0,209.0,209.55,208.75,208.88,71523.0
2021-01-07 14:20:00,208.82,209.24,208.74,209.1,25875.0,208.82,209.24,208.74,209.1,25875.0
2021-01-07 14:30:00,209.08,209.21,208.75,209.11,46923.0,209.08,209.21,208.75,209.11,46923.0
2021-01-07 14:40:00,209.0,209.25,208.66,208.93,36911.0,209.0,209.25,208.66,208.93,36911.0
2021-01-07 14:50:00,208.93,209.1,208.56,208.98,37855.0,208.93,209.1,208.56,208.98,37855.0
2021-01-07 15:00:00,209.07,209.11,208.4,208.62,34948.0,209.07,209.11,208.4,208.62,34948.0
2021-01-07 15:10:00,208.67,208.78,208.06,208.13,37262.0,208.67,208.78,208.06,208.13,37262.0
2021-01-07 15:20:00,208.25,208.67,208.04,208.39,48098.0,208.25,208.67,208.04,208.39,48098.0
2021-01-07 15:30:00,208.43,208.47,207.66,207.92,100586.0,208.43,208.47,207.66,207.92,100586.0
2021-01-07 15:40:00,207.79,208.14,207.09,207.45,163765.0,207.79,208.14,207.09,207.45,163765.0
2021-01-07 15:50:00,207.37,208.36,207.37,207.88,307595.0,207.37,208.36,207.37,207.88,307595.0
2021-01-08 09:30:00,227.06,227.76,221.09,225.83,1176943.0,227.06,227.76,221.09,225.83,1176943.0
2021-01-08 09:40:00,225.89,226.58,222.38,222.41,395977.0,225.89,226.58,222.38,222.41,395977.0
2021-01-08 09:50:00,222.45,222.5,218.0,218.96,756754.0,222.45,222.5,218.0,218.96,756754.0
2021-01-08 10:00:00,218.95,221.58,218.91,221.4,664347.0,218.95,221.58,218.91,221.4,664347.0
2021-01-08 10:10:00,221.29,221.34,218.18,220.27,518611.0,221.29,221.34,218.18,220.27,518611.0
2021-01-08 10:20:00,220.27,220.88,218.0,218.99,319118.0,220.27,220.88,218.0,218.99,319118.0
2021-01-08 10:30:00,219.01,222.89,218.93,222.7,272921.0,219.01,222.89,218.93,222.7,272921.0
2021-01-08 10:40:00,222.77,224.7,222.43,224.22,696534.0,222.77,224.7,222.43,224.22,696534.0
2021-01-08 10:50:00,224.11,225.6,222.81,225.4,460238.0,224.11,225.6,222.81,225.4,460238.0
2021-01-08 11:00:00,225.28,229.96,224.76,229.95,585592.0,225.28,229.96,224.76,229.95,585592.0
2021-01-08 11:10:00,229.86,229.97,227.11,228.19,367524.0,229.86,229.97,227.11,228.19,367524.0
2021-01-08 11:20:00,228.24,232.57,227.87,232.54,614708.0,228.24,232.57,227.87,232.54,614708.0
2021-01-08 11:30:00,232.45,235.79,232.18,233.78,982003.0,232.45,235.79,232.18,233.78,982003.0
2021-01-08 11:40:00,233.88,234.72,230.74,233.8,743022.0,233.88,234.72,230.74,233.8,743022.0
2021-01-08 11:50:00,233.81,234.18,232.15,233.27,299434.0,233.81,234.18,232.15,233.27,299434.0
2021-01-08 12:00:00,233.19,234.07,230.41,230.59,528955.0,233.19,234.07,230.41,230.59,528955.0
2021-01-08 12:10:00,230.82,232.67,230.34,231.29,296854.0,230.82,232.67,230.34,231.29,296854.0
2021-01-08 12:20:00,231.4,233.91,231.31,233.8,202759.0,231.4,233.91,231.31,233.8,202759.0
2021-01-08 12:30:00,233.71,233.88,231.95,232.24,188118.0,233.71,233.88,231.95,232.24,188118.0
2021-01-08 12:40:00,232.29,232.43,230.74,230.97,201130.0,232.29,232.43,230.74,230.97,201130.0
2021-01-08 12:50:00,231.01,231.1,229.2,229.31,264533.0,231.01,231.1,229.2,229.31,264533.0
2021-01-08 13:00:00,229.46,232.6,229.35,232.6,165159.0,229.46,232.6,229.35,232.6,165159.0
2021-01-08 13:10:00,232.52,233.11,230.56,230.68,468698.0,232.52,233.11,230.56,230.68,468698.0
2021-01-08 13:20:00,230.61,232.94,229.7,232.94,217846.0,230.61,232.94,229.7,232.94,217846.0
2021-01-08 13:30:00,232.96,233.2,231.27,232.72,176764.0,232.96,233.2,231.27,232.72,176764.0
2021-01-08 13:40:00,232.87,233.39,230.95,233.39,168934.0,232.87,233.39,230.95,233.39,168934.0
2021-01-08 13:50:00,233.4,237.44,233.39,236.1,434460.0,233.4,237.44,233.39,236.1,434460.0
2021-01-08 14:00:00,236.1,237.5,235.0,235.64,276747.0,236.1,237.5,235.0,235.64,276747.0
2021-01-08 14:10:00,235.71,237.86,235.27,237.41,199102.0,235.71,237.86,235.27,237.41,199102.0
2021-01-08 14:20:00,237.38,237.74,235.59,236.55,269144.0,237.38,237.74,235.59,236.55,269144.0
2021-01-08 14:30:00,236.5,237.46,236.11,236.76,216832.0,236.5,237.46,236.11,236.76,216832.0
2021-01-08 14:40:00,236.66,237.0,236.04,236.68,188418.0,236.66,237.0,236.04,236.68,188418.0
2021-01-08 14:50:00,236.68,239.1,236.52,239.1,228917.0,236.68,239.1,236.52,239.1,228917.0
2021-01-08 15:00:00,239.08,240.0,237.08,237.15,482230.0,239.08,240.0,237.08,237.15,482230.0
2021-01-08 15:10:00,237.2,238.26,236.41,236.91,268129.0,237.2,238.26,236.41,236.91,268129.0
2021-01-08 15:20:00,236.87,238.96,236.87,238.64,149586.0,236.87,238.96,236.87,238.64,149586.0
2021-01-08 15:30:00,238.54,238.81,236.65,237.28,237833.0,238.54,238.81,236.65,237.28,237833.0
2021-01-08 15:40:00,237.43,239.3,237.4,238.85,257300.0,237.43,239.3,237.4,238.85,257300.0
2021-01-08 15:50:00,238.96,241.0,238.96,240.32,784834.0,238.96,241.0,238.96,240.32,784834.0
2021-01-11 09:30:00,244.29,248.98,235.78,237.4,1485779.0,244.29,248.98,235.78,237.4,1485779.0
2021-01-11 09:40:00,237.9,238.77,230.32,230.52,1186775.0,237.9,238.77,230.32,230.52,1186775.0
2021-01-11 09:50:00,230.28,234.33,229.47,232.93,895994.0,230.28,234.33,229.47,232.93,895994.0
2021-01-11 10:00:00,232.83,234.8,230.11,231.08,789743.0,232.83,234.8,230.11,231.08,789743.0
2021-01-11 10:10:00,231.1,232.82,230.36,232.52,314595.0,231.1,232.82,230.36,232.52,314595.0
2021-01-11 10:20:00,232.48,233.84,231.47,232.0,684302.0,232.48,233.84,231.47,232.0,684302.0
2021-01-11 10:30:00,232.19,233.0,229.79,229.82,523300.0,232.19,233.0,229.79,229.82,523300.0
2021-01-11 10:40:00,229.88,230.6,229.28,230.09,412773.0,229.88,230.6,229.28,230.09,412773.0
2021-01-11 10:50:00,230.08,230.14,228.61,229.42,265212.0,230.08,230.14,228.61,229.42,265212.0
2021-01-11 11:00:00,229.33,229.91,228.68,228.7,166852.0,229.33,229.91,228.68,228.7,166852.0
2021-01-11 11:10:00,228.72,229.05,226.52,227.9,361583.0,228.72,229.05,226.52,227.9,361583.0
2021-01-11 11:20:00,228.0,228.97,227.3,228.74,374104.0,228.0,228.97,227.3,228.74,374104.0
2021-01-11 11:30:00,228.7,229.1,226.68,227.35,209892.0,228.7,229.1,226.68,227.35,209892.0
2021-01-11 11:40:00,227.23,227.25,224.69,224.88,287822.0,227.23,227.25,224.69,224.88,287822.0
2021-01-11 11:50:00,224.84,226.24,224.54,225.13,273339.0,224.84,226.24,224.54,225.13,273339.0
2021-01-11 12:00:00,225.13,226.0,225.13,225.59,133194.0,225.13,226.0,225.13,225.59,133194.0
2021-01-11 12:10:00,225.65,225.75,224.8,225.13,148732.0,225.65,225.75,224.8,225.13,148732.0
2021-01-11 12:20:00,225.17,226.6,224.8,225.19,149408.0,225.17,226.6,224.8,225.19,149408.0
2021-01-11 12:30:00,225.22,225.34,224.63,224.9,151887.0,225.22,225.34,224.63,224.9,151887.0
2021-01-11 12:40:00,224.85,225.17,224.6,224.98,150546.0,224.85,225.17,224.6,224.98,150546.0
2021-01-11 12:50:00,225.04,225.24,223.31,223.84,238376.0,225.04,225.24,223.31,223.84,238376.0
2021-01-11 13:00:00,223.81,224.85,223.48,224.04,175850.0,223.81,224.85,223.48,224.04,175850.0
2021-01-11 13:10:00,224.02,224.3,223.9,224.12,77604.0,224.02,224.3,223.9,224.12,77604.0
2021-01-11 13:20:00,224.05,224.1,222.84,223.0,143710.0,224.05,224.1,222.84,223.0,143710.0
2021-01-11 13:30:00,223.13,224.07,223.05,223.26,145037.0,223.13,224.07,223.05,223.26,145037.0
2021-01-11 13:40:00,223.19,224.0,222.9,223.94,100861.0,223.19,224.0,222.9,223.94,100861.0
2021-01-11 13:50:00,224.0,225.5,223.95,224.38,180082.0,224.0,225.5,223.95,224.38,180082.0
2021-01-11 14:00:00,224.4,224.88,224.09,224.21,130851.0,224.4,224.88,224.09,224.21,130851.0
2021-01-11 14:10:00,224.18,224.23,223.29,223.4,85685.0,224.18,224.23,223.29,223.4,85685.0
2021-01-11 14:20:00,223.39,223.76,222.86,223.03,83016.0,223.39,223.76,222.86,223.03,83016.0
2021-01-11 14:30:00,223.0,223.03,221.98,222.42,165698.0,223.0,223.03,221.98,222.42,165698.0
2021-01-11 14:40:00,222.48,222.68,221.68,221.96,95823.0,222.48,222.68,221.68,221.96,95823.0
2021-01-11 14:50:00,222.04,222.42,221.7,222.23,222122.0,222.04,222.42,221.7,222.23,222122.0
2021-01-11 15:00:00,222.17,222.29,221.31,221.43,152896.0,222.17,222.29,221.31,221.43,152896.0
2021-01-11 15:10:00,221.34,221.43,220.7,221.26,177807.0,221.34,221.43,220.7,221.26,177807.0
2021-01-11 15:20:00,221.23,221.56,220.33,220.79,150328.0,221.23,221.56,220.33,220.79,150328.0
2021-01-11 15:30:00,220.84,221.4,220.75,221.16,162685.0,220.84,221.4,220.75,221.16,162685.0
2021-01-11 15:40:00,221.16,221.41,220.61,220.67,188585.0,221.16,221.41,220.61,220.67,188585.0
2021-01-11 15:50:00,220.71,220.77,218.41,219.45,593476.0,220.71,220.77,218.41,219.45,593476.0
2021-01-12 09:30:00,226.61,227.0,222.6,222.64,839444.0,226.61,227.0,222.6,222.64,839444.0
2021-01-12 09:40:00,222.83,224.64,221.62,224.17,439226.0,222.83,224.64,221.62,224.17,439226.0
2021-01-12 09:50:00,224.19,230.89,224.19,230.88,640733.0,224.19,230.89,224.19,230.88,640733.0
2021-01-12 10:00:00,230.88,231.9,228.57,231.61,676054.0,230.88,231.9,228.57,231.61,676054.0
2021-01-12 10:10:00,231.51,232.41,229.77,231.02,482146.0,231.51,232.41,229.77,231.02,482146.0
2021-01-12 10:20:00,231.0,233.29,230.52,232.83,350459.0,231.0,233.29,230.52,232.83,350459.0
2021-01-12 10:30:00,232.86,234.75,232.82,234.61,369738.0,232.86,234.75,232.82,234.61,369738.0
2021-01-12 10:40:00,234.64,234.99,231.71,232.27,377244.0,234.64,234.99,231.71,232.27,377244.0
2021-01-12 10:50:00,232.24,233.74,232.22,233.47,177891.0,232.24,233.74,232.22,233.47,177891.0
2021-01-12 11:00:00,233.42,235.8,233.32,235.68,254252.0,233.42,235.8,233.32,235.68,254252.0
2021-01-12 11:10:00,235.72,236.11,234.82,235.8,379408.0,235.72,236.11,234.82,235.8,379408.0
2021-01-12 11:20:00,235.92,237.04,235.75,236.83,294901.0,235.92,237.04,235.75,236.83,294901.0
2021-01-12 11:30:00,236.8,238.19,235.73,238.08,275397.0,236.8,238.19,235.73,238.08,275397.0
2021-01-12 11:40:00,237.96,240.19,237.35,240.04,658818.0,237.96,240.19,237.35,240.04,658818.0
2021-01-12 11:50:00,239.98,242.7,239.77,242.2,765570.0,239.98,242.7,239.77,242.2,765570.0
2021-01-12 12:00:00,242.17,242.39,239.1,239.26,497933.0,242.17,242.39,239.1,239.26,497933.0
2021-01-12 12:10:00,239.31,239.4,235.03,238.5,747448.0,239.31,239.4,235.03,238.5,747448.0
2021-01-12 12:20:00,238.41,240.88,237.81,240.69,520093.0,238.41,240.88,237.81,240.69,520093.0
2021-01-12 12:30:00,240.88,240.99,239.62,240.81,195094.0,240.88,240.99,239.62,240.81,195094.0
2021-01-12 12:40:00,240.81,240.81,238.71,239.1,181057.0,240.81,240.81,238.71,239.1,181057.0
2021-01-12 12:50:00,239.08,239.69,238.14,239.13,142848.0,239.08,239.69,238.14,239.13,142848.0
2021-01-12 13:00:00,239.13,239.59,237.72,237.97,129372.0,239.13,239.59,237.72,237.97,129372.0
2021-01-12 13:10:00,237.97,238.12,236.62,236.7,104984.0,237.97,238.12,236.62,236.7,104984.0
2021-01-12 13:20:00,236.71,237.16,235.88,237.0,224918.0,236.71,237.16,235.88,237.0,224918.0
2021-01-12 13:30:00,237.2,237.98,237.0,237.77,126515.0,237.2,237.98,237.0,237.77,126515.0
2021-01-12 13:40:00,237.82,240.15,237.76,238.62,230256.0,237.82,240.15,237.76,238.62,230256.0
2021-01-12 13:50:00,238.6,240.64,238.29,240.4,188901.0,238.6,240.64,238.29,240.4,188901.0
2021-01-12 14:00:00,240.4,241.78,240.23,241.5,268187.0,240.4,241.78,240.23,241.5,268187.0
2021-01-12 14:10:00,241.58,241.97,240.71,241.03,207671.0,241.58,241.97,240.71,241.03,207671.0
2021-01-12 14:20:00,241.03,243.77,240.89,242.8,380388.0,241.03,243.77,240.89,242.8,380388.0
2021-01-12 14:30:00,242.74,244.2,242.41,243.48,369031.0,242.74,244.2,242.41,243.48,369031.0
2021-01-12 14:40:00,243.45,243.83,242.8,243.2,119794.0,243.45,243.83,242.8,243.2,119794.0
2021-01-12 14:50:00,243.21,243.49,242.53,243.49,143945.0,243.21,243.49,242.53,243.49,143945.0
2021-01-12 15:00:00,243.42,243.71,242.65,242.83,167050.0,243.42,243.71,242.65,242.83,167050.0
2021-01-12 15:10:00,242.89,243.39,242.18,242.77,140581.0,242.89,243.39,242.18,242.77,140581.0
2021-01-12 15:20:00,242.79,242.95,241.56,241.77,220392.0,242.79,242.95,241.56,241.77,220392.0
2021-01-12 15:30:00,241.85,242.51,240.36,241.14,189016.0,241.85,242.51,240.36,241.14,189016.0
2021-01-12 15:40:00,241.14,242.08,241.09,241.36,151644.0,241.14,242.08,241.09,241.36,151644.0
2021-01-12 15:50:00,241.41,241.46,238.6,239.48,421281.0,241.41,241.46,238.6,239.48,421281.0
2021-01-13 09:30:00,241.62,243.43,235.2,238.85,710051.0,241.62,243.43,235.2,238.85,710051.0
2021-01-13 09:40:00,238.75,240.33,234.0,235.62,787147.0,238.75,240.33,234.0,235.62,787147.0
2021-01-13 09:50:00,235.62,239.5,234.95,236.13,482700.0,235.62,239.5,234.95,236.13,482700.0
2021-01-13 10:00:00,236.07,236.43,233.72,234.97,323380.0,236.07,236.43,233.72,234.97,323380.0
2021-01-13 10:10:00,235.0,236.19,234.0,234.23,276853.0,235.0,236.19,234.0,234.23,276853.0
2021-01-13 10:20:00,234.17,236.67,233.94,236.05,194030.0,234.17,236.67,233.94,236.05,194030.0
2021-01-13 10:30:00,236.26,238.99,236.0,238.04,278973.0,236.26,238.99,236.0,238.04,278973.0
2021-01-13 10:40:00,238.09,239.83,237.87,238.67,192296.0,238.09,239.83,237.87,238.67,192296.0
2021-01-13 10:50:00,238.72,238.72,236.0,236.28,156138.0,238.72,238.72,236.0,236.28,156138.0
2021-01-13 11:00:00,236.35,236.96,234.8,235.36,123292.0,236.35,236.96,234.8,235.36,123292.0
2021-01-13 11:10:00,235.36,237.3,233.81,236.97,353552.0,235.36,237.3,233.81,236.97,353552.0
2021-01-13 11:20:00,236.91,236.97,233.0,233.24,615618.0,236.91,236.97,233.0,233.24,615618.0
2021-01-13 11:30:00,233.35,234.19,231.74,233.62,257875.0,233.35,234.19,231.74,233.62,257875.0
2021-01-13 11:40:00,233.6,234.5,231.14,231.34,222086.0,233.6,234.5,231.14,231.34,222086.0
2021-01-13 11:50:00,231.3,232.26,230.45,231.22,228609.0,231.3,232.26,230.45,231.22,228609.0
2021-01-13 12:00:00,231.22,233.86,231.19,233.34,157694.0,231.22,233.86,231.19,233.34,157694.0
2021-01-13 12:10:00,233.31,234.15,233.26,233.96,82977.0,233.31,234.15,233.26,233.96,82977.0
2021-01-13 12:20:00,233.89,235.3,233.8,235.3,124587.0,233.89,235.3,233.8,235.3,124587.0
2021-01-13 12:30:00,235.32,235.69,234.54,235.17,121710.0,235.32,235.69,234.54,235.17,121710.0
2021-01-13 12:40:00,235.27,236.57,235.19,236.15,96773.0,235.27,236.57,235.19,236.15,96773.0
2021-01-13 12:50:00,236.16,236.58,235.82,236.5,81635.0,236.16,236.58,235.82,236.5,81635.0
2021-01-13 13:00:00,236.43,237.6,236.21,237.53,74158.0,236.43,237.6,236.21,237.53,74158.0
2021-01-13 13:10:00,237.57,238.18,237.0,237.33,108071.0,237.57,238.18,237.0,237.33,108071.0
2021-01-13 13:20:00,237.37,238.2,237.28,238.2,99070.0,237.37,238.2,237.28,238.2,99070.0
2021-01-13 13:30:00,238.23,238.45,237.49,237.94,64098.0,238.23,238.45,237.49,237.94,64098.0
2021-01-13 13:40:00,237.88,237.89,235.8,236.18,93782.0,237.88,237.89,235.8,236.18,93782.0
2021-01-13 13:50:00,236.23,240.67,236.02,239.83,441630.0,236.23,240.67,236.02,239.83,441630.0
2021-01-13 14:00:00,239.89,240.48,238.59,239.99,211258.0,239.89,240.48,238.59,239.99,211258.0
2021-01-13 14:10:00,239.92,240.33,238.74,238.9,137285.0,239.92,240.33,238.74,238.9,137285.0
2021-01-13 14:20:00,238.8,239.7,237.8,239.58,186944.0,238.8,239.7,237.8,239.58,186944.0
2021-01-13 14:30:00,239.48,240.15,238.77,239.61,167389.0,239.48,240.15,238.77,239.61,167389.0
2021-01-13 14:40:00,239.5,239.7,238.2,239.34,110851.0,239.5,239.7,238.2,239.34,110851.0
2021-01-13 14:50:00,239.43,239.97,239.03,239.4,85362.0,239.43,239.97,239.03,239.4,85362.0
2021-01-13 15:00:00,239.34,239.61,239.02,239.31,60390.0,239.34,239.61,239.02,239.31,60390.0
2021-01-13 15:10:00,239.33,239.49,238.52,238.75,89254.0,239.33,239.49,238.52,238.75,89254.0
2021-01-13 15:20:00,238.72,238.81,237.55,237.59,97493.0,238.72,238.81,237.55,237.59,97493.0
2021-01-13 15:30:00,237.62,237.85,236.76,237.19,76107.0,237.62,237.85,236.76,237.19,76107.0
2021-01-13 15:40:00,237.25,238.22,236.81,236.88,103795.0,237.25,238.22,236.81,236.88,103795.0
2021-01-13 15:50:00,237.16,237.38,236.01,237.07,280223.0,237.16,237.38,236.01,237.07,280223.0
2021-01-14 09:30:00,240.1,245.43,240.0,243.84,820440.0,240.1,245.43,240.0,243.84,820440.0
2021-01-14 09:40:00,243.71,244.3,241.0,243.51,482323.0,243.71,244.3,241.0,243.51,482323.0
2021-01-14 09:50:00,243.46,243.56,240.2,242.2,604238.0,243.46,243.56,240.2,242.2,604238.0
2021-01-14 10:00:00,242.2,243.2,241.41,242.94,197012.0,242.2,243.2,241.41,242.94,197012.0
2021-01-14 10:10:00,242.99,245.2,242.46,245.19,504499.0,242.99,245.2,242.46,245.19,504499.0
2021-01-14 10:20:00,245.12,247.44,244.2,247.36,350576.0,245.12,247.44,244.2,247.36,350576.0
2021-01-14 10:30:00,247.44,251.96,247.32,251.96,909373.0,247.44,251.96,247.32,251.96,909373.0
2021-01-14 10:40:00,251.81,253.8,251.01,252.56,676412.0,251.81,253.8,251.01,252.56,676412.0
2021-01-14 10:50:00,252.66,253.6,251.22,252.53,667897.0,252.66,253.6,251.22,252.53,667897.0
2021-01-14 11:00:00,252.5,253.08,251.2,252.43,318411.0,252.5,253.08,251.2,252.43,318411.0
2021-01-14 11:10:00,252.56,255.59,252.03,255.25,623910.0,252.56,255.59,252.03,255.25,623910.0
2021-01-14 11:20:00,255.35,258.25,254.95,257.97,602081.0,255.35,258.25,254.95,257.97,602081.0
2021-01-14 11:30:00,257.93,258.73,254.76,255.28,806783.0,257.93,258.73,254.76,255.28,806783.0
2021-01-14 11:40:00,255.33,256.7,254.05,256.21,486005.0,255.33,256.7,254.05,256.21,486005.0
2021-01-14 11:50:00,256.28,256.37,253.0,253.53,462968.0,256.28,256.37,253.0,253.53,462968.0
2021-01-14 12:00:00,253.47,254.62,252.8,254.5,175141.0,253.47,254.62,252.8,254.5,175141.0
2021-01-14 12:10:00,254.45,255.41,254.0,255.08,143362.0,254.45,255.41,254.0,255.08,143362.0
2021-01-14 12:20:00,255.08,255.32,252.22,252.33,125799.0,255.08,255.32,252.22,252.33,125799.0
2021-01-14 12:30:00,252.32,253.46,251.0,251.07,202240.0,252.32,253.46,251.0,251.07,202240.0
2021-01-14 12:40:00,251.08,252.72,251.0,252.45,183191.0,251.08,252.72,251.0,252.45,183191.0
2021-01-14 12:50:00,252.49,253.48,252.1,252.59,182639.0,252.49,253.48,252.1,252.59,182639.0
2021-01-14 13:00:00,252.56,252.99,251.45,251.74,93225.0,252.56,252.99,251.45,251.74,93225.0
2021-01-14 13:10:00,251.67,251.67,250.4,250.52,153370.0,251.67,251.67,250.4,250.52,153370.0
2021-01-14 13:20:00,250.48,251.7,249.5,250.58,284355.0,250.48,251.7,249.5,250.58,284355.0
2021-01-14 13:30:00,250.65,252.77,250.65,252.66,122128.0,250.65,252.77,250.65,252.66,122128.0
2021-01-14 13:40:00,252.7,253.73,252.28,253.03,145581.0,252.7,253.73,252.28,253.03,145581.0
2021-01-14 13:50:00,253.17,253.68,252.62,253.17,98593.0,253.17,253.68,252.62,253.17,98593.0
2021-01-14 14:00:00,253.29,254.64,253.29,254.45,105811.0,253.29,254.64,253.29,254.45,105811.0
2021-01-14 14:10:00,254.47,255.35,253.83,255.02,144635.0,254.47,255.35,253.83,255.02,144635.0
2021-01-14 14:20:00,255.02,255.13,253.35,253.76,86786.0,255.02,255.13,253.35,253.76,86786.0
2021-01-14 14:30:00,253.86,254.82,253.7,254.8,49898.0,253.86,254.82,253.7,254.8,49898.0
2021-01-14 14:40:00,254.81,255.25,254.11,254.35,113026.0,254.81,255.25,254.11,254.35,113026.0
2021-01-14 14:50:00,254.2,254.28,251.8,252.76,159667.0,254.2,254.28,251.8,252.76,159667.0
2021-01-14 15:00:00,252.65,252.78,250.66,251.6,165034.0,252.65,252.78,250.66,251.6,165034.0
2021-01-14 15:10:00,251.6,252.43,249.04,249.06,214782.0,251.6,252.43,249.04,249.06,214782.0
2021-01-14 15:20:00,249.1,251.45,248.89,250.8,220943.0,249.1,251.45,248.89,250.8,220943.0
2021-01-14 15:30:00,250.82,252.73,250.58,252.12,149647.0,250.82,252.73,250.58,252.12,149647.0
2021-01-14 15:40:00,252.13,252.37,250.36,250.36,165140.0,252.13,252.37,250.36,250.36,165140.0
2021-01-14 15:50:00,250.35,250.85,248.99,248.99,472816.0,250.35,250.85,248.99,248.99,472816.0
2021-01-15 09:30:00,245.68,249.11,244.03,246.67,480547.0,245.68,249.11,244.03,246.67,480547.0
2021-01-15 09:40:00,246.82,248.16,245.96,247.59,121992.0,246.82,248.16,245.96,247.59,121992.0
2021-01-15 09:50:00,247.59,251.21,246.5,248.07,370211.0,247.59,251.21,246.5,248.07,370211.0
2021-01-15 10:00:00,248.28,249.5,241.24,241.45,760076.0,248.28,249.5,241.24,241.45,760076.0
2021-01-15 10:10:00,241.54,243.5,240.24,240.65,594840.0,241.54,243.5,240.24,240.65,594840.0
2021-01-15 10:20:00,240.8,240.97,237.86,240.5,485349.0,240.8,240.97,237.86,240.5,485349.0
2021-01-15 10:30:00,240.61,244.08,240.19,243.93,225154.0,240.61,244.08,240.19,243.93,225154.0
2021-01-15 10:40:00,243.93,244.7,242.72,243.19,161582.0,243.93,244.7,242.72,243.19,161582.0
2021-01-15 10:50:00,243.19,244.11,241.9,243.54,239343.0,243.19,244.11,241.9,243.54,239343.0
2021-01-15 11:00:00,243.61,243.69,240.03,241.46,159082.0,243.61,243.69,240.03,241.46,159082.0
2021-01-15 11:10:00,241.52,242.47,240.8,242.25,121987.0,241.52,242.47,240.8,242.25,121987.0
2021-01-15 11:20:00,242.26,242.35,240.61,241.91,120987.0,242.26,242.35,240.61,241.91,120987.0
2021-01-15 11:30:00,241.84,244.0,241.82,242.72,158691.0,241.84,244.0,241.82,242.72,158691.0
2021-01-15 11:40:00,242.92,243.19,241.12,241.7,98996.0,242.92,243.19,241.12,241.7,98996.0
2021-01-15 11:50:00,241.83,242.45,241.4,241.83,75861.0,241.83,242.45,241.4,241.83,75861.0
2021-01-15 12:00:00,241.71,241.83,240.58,240.78,87305.0,241.71,241.83,240.58,240.78,87305.0
2021-01-15 12:10:00,240.76,242.3,240.75,241.54,70732.0,240.76,242.3,240.75,241.54,70732.0
2021-01-15 12:20:00,241.5,242.1,240.8,241.75,61667.0,241.5,242.1,240.8,241.75,61667.0
2021-01-15 12:30:00,241.67,242.14,241.46,241.88,36381.0,241.67,242.14,241.46,241.88,36381.0
2021-01-15 12:40:00,241.94,242.95,241.89,242.49,71851.0,241.94,242.95,241.89,242.49,71851.0
2021-01-15 12:50:00,242.56,242.57,241.63,241.69,54079.0,242.56,242.57,241.63,241.69,54079.0
2021-01-15 13:00:00,241.58,241.63,240.69,240.86,69258.0,241.58,241.63,240.69,240.86,69258.0
2021-01-15 13:10:00,240.91,242.37,240.78,242.22,75930.0,240.91,242.37,240.78,242.22,75930.0
2021-01-15 13:20:00,242.18,242.35,240.34,240.55,51283.0,242.18,242.35,240.34,240.55,51283.0
2021-01-15 13:30:00,240.5,241.0,239.51,240.99,138133.0,240.5,241.0,239.51,240.99,138133.0
2021-01-15 13:40:00,240.93,241.49,240.55,241.2,45107.0,240.93,241.49,240.55,241.2,45107.0
2021-01-15 13:50:00,241.2,241.53,240.44,240.57,48879.0,241.2,241.53,240.44,240.57,48879.0
2021-01-15 14:00:00,240.66,241.15,240.56,241.08,63100.0,240.66,241.15,240.56,241.08,63100.0
2021-01-15 14:10:00,241.14,241.28,240.26,240.32,35951.0,241.14,241.28,240.26,240.32,35951.0
2021-01-15 14:20:00,240.44,240.57,239.68,240.05,65520.0,240.44,240.57,239.68,240.05,65520.0
2021-01-15 14:30:00,240.07,240.64,239.62,240.02,68527.0,240.07,240.64,239.62,240.02,68527.0
2021-01-15 14:40:00,240.02,240.26,238.95,239.9,91348.0,240.02,240.26,238.95,239.9,91348.0
2021-01-15 14:50:00,239.69,239.98,238.98,239.85,56225.0,239.69,239.98,238.98,239.85,56225.0
2021-01-15 15:00:00,239.94,239.99,238.51,238.68,68922.0,239.94,239.99,238.51,238.68,68922.0
2021-01-15 15:10:00,238.74,239.59,238.1,238.41,98944.0,238.74,239.59,238.1,238.41,98944.0
2021-01-15 15:20:00,238.34,238.99,238.19,238.36,54492.0,238.34,238.99,238.19,238.36,54492.0
2021-01-15 15:30:00,238.42,238.94,238.11,238.76,70847.0,238.42,238.94,238.11,238.76,70847.0
2021-01-15 15:40:00,238.77,239.25,238.12,238.22,106812.0,238.77,239.25,238.12,238.22,106812.0
2021-01-15 15:50:00,238.26,239.45,238.01,239.05,231764.0,238.26,239.45,238.01,239.05,231764.0
2021-01-19 09:30:00,249.76,256.31,249.17,255.6,974759.0,249.76,256.31,249.17,255.6,974759.0
2021-01-19 09:40:00,255.55,256.44,249.29,250.7,696380.0,255.55,256.44,249.29,250.7,696380.0
2021-01-19 09:50:00,250.87,254.46,249.8,252.63,436831.0,250.87,254.46,249.8,252.63,436831.0
2021-01-19 10:00:00,252.62,253.71,250.6,253.71,354876.0,252.62,253.71,250.6,253.71,354876.0
2021-01-19 10:10:00,253.68,254.5,251.77,251.98,248827.0,253.68,254.5,251.77,251.98,248827.0
2021-01-19 10:20:00,251.98,254.35,251.45,254.04,239354.0,251.98,254.35,251.45,254.04,239354.0
2021-01-19 10:30:00,254.07,254.95,253.71,253.79,236105.0,254.07,254.95,253.71,253.79,236105.0
2021-01-19 10:40:00,253.85,254.85,253.27,253.68,130945.0,253.85,254.85,253.27,253.68,130945.0
2021-01-19 10:50:00,253.62,254.33,253.32,254.07,70502.0,253.62,254.33,253.32,254.07,70502.0
2021-01-19 11:00:00,254.07,257.25,254.07,256.63,424450.0,254.07,257.25,254.07,256.63,424450.0
2021-01-19 11:10:00,256.6,257.43,254.66,254.93,191999.0,256.6,257.43,254.66,254.93,191999.0
2021-01-19 11:20:00,255.0,255.59,253.69,254.28,157344.0,255.0,255.59,253.69,254.28,157344.0
2021-01-19 11:30:00,254.17,254.17,251.7,251.8,187662.0,254.17,254.17,251.7,251.8,187662.0
2021-01-19 11:40:00,251.93,252.82,251.5,252.46,211783.0,251.93,252.82,251.5,252.46,211783.0
2021-01-19 11:50:00,252.46,252.64,251.16,251.74,118463.0,252.46,252.64,251.16,251.74,118463.0
2021-01-19 12:00:00,251.72,251.72,250.25,250.61,160894.0,251.72,251.72,250.25,250.61,160894.0
2021-01-19 12:10:00,250.69,251.86,250.35,251.48,103931.0,250.69,251.86,250.35,251.48,103931.0
2021-01-19 12:20:00,251.46,252.14,250.51,251.86,90382.0,251.46,252.14,250.51,251.86,90382.0
2021-01-19 12:30:00,251.87,252.41,250.8,250.81,87111.0,251.87,252.41,250.8,250.81,87111.0
2021-01-19 12:40:00,250.88,252.02,250.35,251.74,123393.0,250.88,252.02,250.35,251.74,123393.0
2021-01-19 12:50:00,251.81,251.99,251.37,251.56,46558.0,251.81,251.99,251.37,251.56,46558.0
2021-01-19 13:00:00,251.63,251.65,249.5,249.87,124535.0,251.63,251.65,249.5,249.87,124535.0
2021-01-19 13:10:00,249.86,251.1,249.85,251.0,88685.0,249.86,251.1,249.85,251.0,88685.0
2021-01-19 13:20:00,251.03,251.03,249.86,250.08,61420.0,251.03,251.03,249.86,250.08,61420.0
2021-01-19 13:30:00,250.08,250.26,248.76,249.37,86564.0,250.08,250.26,248.76,249.37,86564.0
2021-01-19 13:40:00,249.35,249.67,247.88,247.97,127242.0,249.35,249.67,247.88,247.97,127242.0
2021-01-19 13:50:00,248.07,250.2,247.93,249.68,128005.0,248.07,250.2,247.93,249.68,128005.0
2021-01-19 14:00:00,249.64,249.93,249.08,249.54,79095.0,249.64,249.93,249.08,249.54,79095.0
2021-01-19 14:10:00,249.44,249.7,248.49,249.21,54142.0,249.44,249.7,248.49,249.21,54142.0
2021-01-19 14:20:00,249.13,249.88,248.14,248.44,49989.0,249.13,249.88,248.14,248.44,49989.0
2021-01-19 14:30:00,248.34,250.32,248.26,249.88,82218.0,248.34,250.32,248.26,249.88,82218.0
2021-01-19 14:40:00,249.81,249.95,248.87,248.99,47519.0,249.81,249.95,248.87,248.99,47519.0
2021-01-19 14:50:00,249.1,249.8,248.5,249.48,52637.0,249.1,249.8,248.5,249.48,52637.0
2021-01-19 15:00:00,249.49,250.85,249.42,249.83,92269.0,249.49,250.85,249.42,249.83,92269.0
2021-01-19 15:10:00,249.72,250.66,249.6,249.97,72919.0,249.72,250.66,249.6,249.97,72919.0
2021-01-19 15:20:00,249.96,250.01,249.44,249.72,46660.0,249.96,250.01,249.44,249.72,46660.0
2021-01-19 15:30:00,249.72,250.0,249.66,249.88,56600.0,249.72,250.0,249.66,249.88,56600.0
2021-01-19 15:40:00,249.96,250.26,249.5,249.51,94078.0,249.96,250.26,249.5,249.51,94078.0
2021-01-19 15:50:00,249.62,250.81,249.46,250.53,398211.0,249.62,250.81,249.46,250.53,398211.0
2021-01-20 09:30:00,259.98,263.9,258.52,263.71,900233.0,259.98,263.9,258.52,263.71,900233.0
2021-01-20 09:40:00,263.88,264.94,258.8,258.99,679641.0,263.88,264.94,258.8,258.99,679641.0
2021-01-20 09:50:00,258.9,259.48,256.0,258.36,694467.0,258.9,259.48,256.0,258.36,694467.0
2021-01-20 10:00:00,258.29,261.49,257.96,260.84,462564.0,258.29,261.49,257.96,260.84,462564.0
2021-01-20 10:10:00,260.74,262.5,259.36,259.4,363770.0,260.74,262.5,259.36,259.4,363770.0
2021-01-20 10:20:00,259.44,259.75,255.9,258.13,529654.0,259.44,259.75,255.9,258.13,529654.0
2021-01-20 10:30:00,258.1,258.87,257.2,258.17,154535.0,258.1,258.87,257.2,258.17,154535.0
2021-01-20 10:40:00,258.19,258.45,255.25,255.35,199517.0,258.19,258.45,255.25,255.35,199517.0
2021-01-20 10:50:00,255.41,255.75,253.32,255.52,378894.0,255.41,255.75,253.32,255.52,378894.0
2021-01-20 11:00:00,255.44,255.56,254.0,255.37,110134.0,255.44,255.56,254.0,255.37,110134.0
2021-01-20 11:10:00,255.36,257.53,255.29,257.4,155765.0,255.36,257.53,255.29,257.4,155765.0
2021-01-20 11:20:00,257.34,258.4,256.98,257.74,142553.0,257.34,258.4,256.98,257.74,142553.0
2021-01-20 11:30:00,257.74,258.4,256.63,256.73,76870.0,257.74,258.4,256.63,256.73,76870.0
2021-01-20 11:40:00,256.77,257.79,256.3,256.71,74500.0,256.77,257.79,256.3,256.71,74500.0
2021-01-20 11:50:00,256.71,257.1,255.7,256.7,59409.0,256.71,257.1,255.7,256.7,59409.0
2021-01-20 12:00:00,256.8,257.92,256.6,257.78,72874.0,256.8,257.92,256.6,257.78,72874.0
2021-01-20 12:10:00,257.78,258.16,257.3,257.49,57267.0,257.78,258.16,257.3,257.49,57267.0
2021-01-20 12:20:00,257.52,257.67,257.02,257.52,41582.0,257.52,257.67,257.02,257.52,41582.0
2021-01-20 12:30:00,257.43,259.2,257.43,259.1,96082.0,257.43,259.2,257.43,259.1,96082.0
2021-01-20 12:40:00,259.17,259.39,257.58,258.13,83438.0,259.17,259.39,257.58,258.13,83438.0
2021-01-20 12:50:00,258.08,258.34,257.18,257.8,47188.0,258.08,258.34,257.18,257.8,47188.0
2021-01-20 13:00:00,257.72,258.3,257.53,258.23,48339.0,257.72,258.3,257.53,258.23,48339.0
2021-01-20 13:10:00,258.23,258.25,257.05,257.94,66703.0,258.23,258.25,257.05,257.94,66703.0
2021-01-20 13:20:00,257.91,258.09,256.1,256.15,128197.0,257.91,258.09,256.1,256.15,128197.0
2021-01-20 13:30:00,256.1,257.18,256.1,256.1,65953.0,256.1,257.18,256.1,256.1,65953.0
2021-01-20 13:40:00,256.15,257.86,256.08,257.44,120294.0,256.15,257.86,256.08,257.44,120294.0
2021-01-20 13:50:00,257.32,258.12,256.97,257.95,97551.0,257.32,258.12,256.97,257.95,97551.0
2021-01-20 14:00:00,257.88,258.85,257.75,258.66,78996.0,257.88,258.85,257.75,258.66,78996.0
2021-01-20 14:10:00,258.73,259.7,258.54,259.33,136851.0,258.73,259.7,258.54,259.33,136851.0
2021-01-20 14:20:00,259.31,261.6,259.3,261.36,199433.0,259.31,261.6,259.3,261.36,199433.0
2021-01-20 14:30:00,261.39,262.44,261.29,261.45,298875.0,261.39,262.44,261.29,261.45,298875.0
2021-01-20 14:40:00,261.42,262.99,260.82,262.75,295344.0,261.42,262.99,260.82,262.75,295344.0
2021-01-20 14:50:00,262.72,263.34,261.91,262.78,170737.0,262.72,263.34,261.91,262.78,170737.0
2021-01-20 15:00:00,262.7,263.63,262.21,263.48,121736.0,262.7,263.63,262.21,263.48,121736.0
2021-01-20 15:10:00,263.48,264.24,263.17,264.14,136148.0,263.48,264.24,263.17,264.14,136148.0
2021-01-20 15:20:00,264.13,264.8,261.6,261.83,134177.0,264.13,264.8,261.6,261.83,134177.0
2021-01-20 15:30:00,261.92,262.29,260.44,260.58,159193.0,261.92,262.29,260.44,260.58,159193.0
2021-01-20 15:40:00,260.62,262.43,260.62,262.18,178642.0,260.62,262.43,260.62,262.18,178642.0
2021-01-20 15:50:00,261.98,262.07,260.08,261.16,334971.0,261.98,262.07,260.08,261.16,334971.0
2021-01-21 09:30:00,263.11,263.94,256.0,258.31,705391.0,263.11,263.94,256.0,258.31,705391.0
2021-01-21 09:40:00,258.29,260.5,257.21,258.78,396605.0,258.29,260.5,257.21,258.78,396605.0
2021-01-21 09:50:00,258.51,260.14,256.3,256.43,211694.0,258.51,260.14,256.3,256.43,211694.0
2021-01-21 10:00:00,256.43,258.38,255.11,257.56,233545.0,256.43,258.38,255.11,257.56,233545.0
2021-01-21 10:10:00,257.76,259.29,257.24,258.38,173138.0,257.76,259.29,257.24,258.38,173138.0
2021-01-21 10:20:00,258.35,258.84,256.86,258.04,117277.0,258.35,258.84,256.86,258.04,117277.0
2021-01-21 10:30:00,258.16,258.74,257.0,258.44,90218.0,258.16,258.74,257.0,258.44,90218.0
2021-01-21 10:40:00,258.2,258.7,256.85,258.28,189260.0,258.2,258.7,256.85,258.28,189260.0
2021-01-21 10:50:00,258.25,258.41,257.3,257.66,66306.0,258.25,258.41,257.3,257.66,66306.0
2021-01-21 11:00:00,257.62,258.46,257.29,257.61,80170.0,257.62,258.46,257.29,257.61,80170.0
2021-01-21 11:10:00,257.57,259.5,257.54,259.0,99764.0,257.57,259.5,257.54,259.0,99764.0
2021-01-21 11:20:00,259.07,260.77,258.93,260.3,85339.0,259.07,260.77,258.93,260.3,85339.0
2021-01-21 11:30:00,260.31,260.79,258.92,258.94,71000.0,260.31,260.79,258.92,258.94,71000.0
2021-01-21 11:40:00,258.93,259.15,258.34,258.87,45946.0,258.93,259.15,258.34,258.87,45946.0
2021-01-21 11:50:00,258.7,258.83,257.3,257.35,71516.0,258.7,258.83,257.3,257.35,71516.0
2021-01-21 12:00:00,257.26,257.9,257.07,257.31,38973.0,257.26,257.9,257.07,257.31,38973.0
2021-01-21 12:10:00,257.27,257.58,256.77,256.77,83702.0,257.27,257.58,256.77,256.77,83702.0
2021-01-21 12:20:00,256.77,256.85,255.78,255.97,75890.0,256.77,256.85,255.78,255.97,75890.0
2021-01-21 12:30:00,255.91,256.27,255.31,256.07,80987.0,255.91,256.27,255.31,256.07,80987.0
2021-01-21 12:40:00,256.01,256.25,255.8,255.87,48409.0,256.01,256.25,255.8,255.87,48409.0
2021-01-21 12:50:00,255.9,256.05,255.1,255.42,63015.0,255.9,256.05,255.1,255.42,63015.0
2021-01-21 13:00:00,255.45,256.13,255.31,255.61,74003.0,255.45,256.13,255.31,255.61,74003.0
2021-01-21 13:10:00,255.65,255.67,255.01,255.15,71699.0,255.65,255.67,255.01,255.15,71699.0
2021-01-21 13:20:00,255.24,255.25,254.41,254.76,175391.0,255.24,255.25,254.41,254.76,175391.0
2021-01-21 13:30:00,254.85,254.98,254.19,254.65,54550.0,254.85,254.98,254.19,254.65,54550.0
2021-01-21 13:40:00,254.6,254.7,253.81,254.22,85641.0,254.6,254.7,253.81,254.22,85641.0
2021-01-21 13:50:00,254.23,255.28,254.15,255.01,110623.0,254.23,255.28,254.15,255.01,110623.0
2021-01-21 14:00:00,255.04,255.68,254.27,254.27,63182.0,255.04,255.68,254.27,254.27,63182.0
2021-01-21 14:10:00,254.32,254.47,253.89,254.16,85189.0,254.32,254.47,253.89,254.16,85189.0
2021-01-21 14:20:00,254.08,254.34,253.66,253.87,72184.0,254.08,254.34,253.66,253.87,72184.0
2021-01-21 14:30:00,253.88,253.92,253.37,253.43,85294.0,253.88,253.92,253.37,253.43,85294.0
2021-01-21 14:40:00,253.47,253.81,252.73,253.02,105305.0,253.47,253.81,252.73,253.02,105305.0
2021-01-21 14:50:00,253.14,253.72,252.87,253.48,83206.0,253.14,253.72,252.87,253.48,83206.0
2021-01-21 15:00:00,253.52,253.96,253.29,253.5,84246.0,253.52,253.96,253.29,253.5,84246.0
2021-01-21 15:10:00,253.51,253.52,252.6,252.81,80263.0,253.51,253.52,252.6,252.81,80263.0
2021-01-21 15:20:00,252.8,253.08,252.26,252.33,97201.0,252.8,253.08,252.26,252.33,97201.0
2021-01-21 15:30:00,252.36,252.48,251.7,252.0,124486.0,252.36,252.48,251.7,252.0,124486.0
2021-01-21 15:40:00,251.94,252.08,251.6,251.89,157418.0,251.94,252.08,251.6,251.89,157418.0
2021-01-21 15:50:00,251.92,252.31,250.68,251.91,461220.0,251.92,252.31,250.68,251.91,461220.0
2021-01-22 09:30:00,253.4,258.5,251.8,257.12,628663.0,253.4,258.5,251.8,257.12,628663.0
2021-01-22 09:40:00,257.31,259.47,256.52,258.71,322876.0,257.31,259.47,256.52,258.71,322876.0
2021-01-22 09:50:00,258.94,259.7,256.65,257.43,230953.0,258.94,259.7,256.65,257.43,230953.0
2021-01-22 10:00:00,257.41,257.77,254.13,254.96,254740.0,257.41,257.77,254.13,254.96,254740.0
2021-01-22 10:10:00,254.9,257.36,254.08,257.32,158025.0,254.9,257.36,254.08,257.32,158025.0
2021-01-22 10:20:00,257.25,257.98,255.67,257.15,166503.0,257.25,257.98,255.67,257.15,166503.0
2021-01-22 10:30:00,257.21,257.75,256.15,256.98,71956.0,257.21,257.75,256.15,256.98,71956.0
2021-01-22 10:40:00,256.8,257.57,255.28,255.78,215413.0,256.8,257.57,255.28,255.78,215413.0
2021-01-22 10:50:00,255.69,255.69,254.14,254.5,87995.0,255.69,255.69,254.14,254.5,87995.0
2021-01-22 11:00:00,254.4,254.45,253.34,253.53,118772.0,254.4,254.45,253.34,253.53,118772.0
2021-01-22 11:10:00,253.42,253.47,252.04,253.0,155470.0,253.42,253.47,252.04,253.0,155470.0
2021-01-22 11:20:00,253.03,253.27,251.55,251.72,122964.0,253.03,253.27,251.55,251.72,122964.0
2021-01-22 11:30:00,251.64,253.67,251.64,252.82,156867.0,251.64,253.67,251.64,252.82,156867.0
2021-01-22 11:40:00,252.78,253.64,252.6,253.42,79476.0,252.78,253.64,252.6,253.42,79476.0
2021-01-22 11:50:00,253.5,253.63,252.8,253.07,68209.0,253.5,253.63,252.8,253.07,68209.0
2021-01-22 12:00:00,253.04,253.98,253.04,253.4,77380.0,253.04,253.98,253.04,253.4,77380.0
2021-01-22 12:10:00,253.54,253.58,252.8,252.91,58835.0,253.54,253.58,252.8,252.91,58835.0
2021-01-22 12:20:00,252.87,253.09,252.55,252.92,56010.0,252.87,253.09,252.55,252.92,56010.0
2021-01-22 12:30:00,253.0,253.63,253.0,253.19,34814.0,253.0,253.63,253.0,253.19,34814.0
2021-01-22 12:40:00,253.19,253.29,252.75,252.92,20801.0,253.19,253.29,252.75,252.92,20801.0
2021-01-22 12:50:00,252.98,253.15,252.73,252.89,19693.0,252.98,253.15,252.73,252.89,19693.0
2021-01-22 13:00:00,252.93,252.93,252.24,252.39,39903.0,252.93,252.93,252.24,252.39,39903.0
2021-01-22 13:10:00,252.35,252.69,252.08,252.37,34024.0,252.35,252.69,252.08,252.37,34024.0
2021-01-22 13:20:00,252.53,252.6,251.88,252.25,43717.0,252.53,252.6,251.88,252.25,43717.0
2021-01-22 13:30:00,252.2,253.07,252.19,252.34,58475.0,252.2,253.07,252.19,252.34,58475.0
2021-01-22 13:40:00,252.43,252.73,252.17,252.21,52337.0,252.43,252.73,252.17,252.21,52337.0
2021-01-22 13:50:00,252.25,252.55,251.08,251.27,43155.0,252.25,252.55,251.08,251.27,43155.0
2021-01-22 14:00:00,251.32,252.41,251.32,251.99,25924.0,251.32,252.41,251.32,251.99,25924.0
2021-01-22 14:10:00,252.0,252.8,251.6,252.66,31071.0,252.0,252.8,251.6,252.66,31071.0
2021-01-22 14:20:00,252.66,253.26,252.65,252.74,37577.0,252.66,253.26,252.65,252.74,37577.0
2021-01-22 14:30:00,252.7,253.4,252.5,253.21,36206.0,252.7,253.4,252.5,253.21,36206.0
2021-01-22 14:40:00,253.18,253.38,252.77,253.11,34089.0,253.18,253.38,252.77,253.11,34089.0
2021-01-22 14:50:00,253.07,253.17,252.09,252.2,68288.0,253.07,253.17,252.09,252.2,68288.0
2021-01-22 15:00:00,252.21,252.75,252.11,252.64,28052.0,252.21,252.75,252.11,252.64,28052.0
2021-01-22 15:10:00,252.71,252.77,252.12,252.3,34006.0,252.71,252.77,252.12,252.3,34006.0
2021-01-22 15:20:00,252.36,252.85,251.61,251.65,61585.0,252.36,252.85,251.61,251.65,61585.0
2021-01-22 15:30:00,251.67,252.41,251.38,252.3,64184.0,251.67,252.41,251.38,252.3,64184.0
2021-01-22 15:40:00,252.24,252.81,252.08,252.72,73263.0,252.24,252.81,252.08,252.72,73263.0
2021-01-22 15:50:00,252.75,254.12,252.5,252.79,289391.0,252.75,254.12,252.5,252.79,289391.0
2021-01-25 09:30:00,261.12,261.9,259.16,260.14,445437.0,261.12,261.9,259.16,260.14,445437.0
2021-01-25 09:40:00,260.15,261.06,257.08,257.13,202679.0,260.15,261.06,257.08,257.13,202679.0
2021-01-25 09:50:00,257.17,259.88,254.83,258.03,293390.0,257.17,259.88,254.83,258.03,293390.0
2021-01-25 10:00:00,258.11,258.89,257.12,257.27,172413.0,258.11,258.89,257.12,257.27,172413.0
2021-01-25 10:10:00,257.45,259.09,256.3,259.09,137645.0,257.45,259.09,256.3,259.09,137645.0
2021-01-25 10:20:00,259.18,260.19,258.5,259.71,116276.0,259.18,260.19,258.5,259.71,116276.0
2021-01-25 10:30:00,259.51,261.19,258.1,258.16,160870.0,259.51,261.19,258.1,258.16,160870.0
2021-01-25 10:40:00,258.19,258.53,256.04,256.12,126201.0,258.19,258.53,256.04,256.12,126201.0
2021-01-25 10:50:00,256.03,256.23,251.5,251.56,317956.0,256.03,256.23,251.5,251.56,317956.0
2021-01-25 11:00:00,251.65,254.9,243.26,243.49,551058.0,251.65,254.9,243.26,243.49,551058.0
2021-01-25 11:10:00,243.56,252.65,242.13,251.88,526432.0,243.56,252.65,242.13,251.88,526432.0
2021-01-25 11:20:00,251.76,251.88,246.37,247.52,175592.0,251.76,251.88,246.37,247.52,175592.0
2021-01-25 11:30:00,247.52,250.35,247.1,248.66,136203.0,247.52,250.35,247.1,248.66,136203.0
2021-01-25 11:40:00,248.75,249.4,246.81,247.64,180955.0,248.75,249.4,246.81,247.64,180955.0
2021-01-25 11:50:00,247.86,250.12,247.62,249.91,166109.0,247.86,250.12,247.62,249.91,166109.0
2021-01-25 12:00:00,249.81,250.32,249.15,249.53,73404.0,249.81,250.32,249.15,249.53,73404.0
2021-01-25 12:10:00,249.69,249.79,247.1,247.16,57043.0,249.69,249.79,247.1,247.16,57043.0
2021-01-25 12:20:00,247.16,248.19,246.81,247.55,94376.0,247.16,248.19,246.81,247.55,94376.0
2021-01-25 12:30:00,247.33,248.96,246.93,248.41,42222.0,247.33,248.96,246.93,248.41,42222.0
2021-01-25 12:40:00,248.44,249.0,248.08,248.44,34993.0,248.44,249.0,248.08,248.44,34993.0
2021-01-25 12:50:00,248.66,249.82,247.92,249.69,49029.0,248.66,249.82,247.92,249.69,49029.0
2021-01-25 13:00:00,249.43,249.71,248.21,249.7,124335.0,249.43,249.71,248.21,249.7,124335.0
2021-01-25 13:10:00,249.62,250.21,249.26,249.76,56994.0,249.62,250.21,249.26,249.76,56994.0
2021-01-25 13:20:00,249.66,251.0,249.66,251.0,46359.0,249.66,251.0,249.66,251.0,46359.0
2021-01-25 13:30:00,250.96,251.11,250.59,250.73,31533.0,250.96,251.11,250.59,250.73,31533.0
2021-01-25 13:40:00,250.74,250.95,250.41,250.61,37993.0,250.74,250.95,250.41,250.61,37993.0
2021-01-25 13:50:00,250.61,251.15,249.9,251.0,67966.0,250.61,251.15,249.9,251.0,67966.0
2021-01-25 14:00:00,250.91,251.29,250.76,250.81,28077.0,250.91,251.29,250.76,250.81,28077.0
2021-01-25 14:10:00,250.7,251.06,250.04,250.43,58891.0,250.7,251.06,250.04,250.43,58891.0
2021-01-25 14:20:00,250.4,250.54,249.58,250.12,30849.0,250.4,250.54,249.58,250.12,30849.0
2021-01-25 14:30:00,250.17,250.48,249.8,249.92,19689.0,250.17,250.48,249.8,249.92,19689.0
2021-01-25 14:40:00,249.86,250.79,249.82,250.4,43097.0,249.86,250.79,249.82,250.4,43097.0
2021-01-25 14:50:00,250.44,252.3,250.39,252.07,49538.0,250.44,252.3,250.39,252.07,49538.0
2021-01-25 15:00:00,251.97,252.81,251.58,251.67,128218.0,251.97,252.81,251.58,251.67,128218.0
2021-01-25 15:10:00,251.5,251.94,251.04,251.41,43951.0,251.5,251.94,251.04,251.41,43951.0
2021-01-25 15:20:00,251.35,251.35,250.03,251.21,43781.0,251.35,251.35,250.03,251.21,43781.0
2021-01-25 15:30:00,251.36,252.25,251.04,251.76,57289.0,251.36,252.25,251.04,251.76,57289.0
2021-01-25 15:40:00,251.76,252.92,251.58,252.43,167934.0,251.76,252.92,251.58,252.43,167934.0
2021-01-25 15:50:00,252.45,255.02,252.45,254.88,265581.0,252.45,255.02,252.45,254.88,265581.0
2021-01-26 09:30:00,253.85,256.88,252.17,252.2,257211.0,253.85,256.88,252.17,252.2,257211.0
2021-01-26 09:40:00,252.16,252.38,247.22,248.34,322207.0,252.16,252.38,247.22,248.34,322207.0
2021-01-26 09:50:00,248.03,249.21,246.68,248.79,445337.0,248.03,249.21,246.68,248.79,445337.0
2021-01-26 10:00:00,248.8,250.11,248.21,249.88,192854.0,248.8,250.11,248.21,249.88,192854.0
2021-01-26 10:10:00,249.75,250.55,248.76,248.85,171158.0,249.75,250.55,248.76,248.85,171158.0
2021-01-26 10:20:00,248.9,250.0,248.58,249.46,119230.0,248.9,250.0,248.58,249.46,119230.0
2021-01-26 10:30:00,249.51,249.62,248.5,249.09,123311.0,249.51,249.62,248.5,249.09,123311.0
2021-01-26 10:40:00,249.15,250.3,248.9,249.4,97277.0,249.15,250.3,248.9,249.4,97277.0
2021-01-26 10:50:00,249.49,249.98,249.23,249.64,104963.0,249.49,249.98,249.23,249.64,104963.0
2021-01-26 11:00:00,249.79,250.42,248.95,249.44,139612.0,249.79,250.42,248.95,249.44,139612.0
2021-01-26 11:10:00,249.43,249.91,249.28,249.73,60329.0,249.43,249.91,249.28,249.73,60329.0
2021-01-26 11:20:00,249.83,250.86,249.47,250.14,154016.0,249.83,250.86,249.47,250.14,154016.0
2021-01-26 11:30:00,250.14,250.4,249.68,250.23,132070.0,250.14,250.4,249.68,250.23,132070.0
2021-01-26 11:40:00,250.3,250.37,249.59,249.6,110781.0,250.3,250.37,249.59,249.6,110781.0
2021-01-26 11:50:00,249.6,250.15,249.48,250.05,39185.0,249.6,250.15,249.48,250.05,39185.0
2021-01-26 12:00:00,250.23,250.37,249.76,250.13,39060.0,250.23,250.37,249.76,250.13,39060.0
2021-01-26 12:10:00,250.12,250.36,249.68,250.05,49056.0,250.12,250.36,249.68,250.05,49056.0
2021-01-26 12:20:00,250.0,250.08,249.58,250.06,37411.0,250.0,250.08,249.58,250.06,37411.0
2021-01-26 12:30:00,250.06,250.3,248.82,249.07,54021.0,250.06,250.3,248.82,249.07,54021.0
2021-01-26 12:40:00,249.14,249.3,248.1,248.22,60014.0,249.14,249.3,248.1,248.22,60014.0
2021-01-26 12:50:00,248.3,249.31,247.84,249.26,76772.0,248.3,249.31,247.84,249.26,76772.0
2021-01-26 13:00:00,249.39,249.75,248.86,249.67,59464.0,249.39,249.75,248.86,249.67,59464.0
2021-01-26 13:10:00,249.67,249.83,248.93,249.16,60736.0,249.67,249.83,248.93,249.16,60736.0
2021-01-26 13:20:00,249.15,249.79,248.81,248.81,47185.0,249.15,249.79,248.81,248.81,47185.0
2021-01-26 13:30:00,248.82,249.31,248.11,248.86,88293.0,248.82,249.31,248.11,248.86,88293.0
2021-01-26 13:40:00,248.87,249.18,248.3,248.61,108488.0,248.87,249.18,248.3,248.61,108488.0
2021-01-26 13:50:00,248.6,249.08,248.3,248.55,37295.0,248.6,249.08,248.3,248.55,37295.0
2021-01-26 14:00:00,248.49,249.24,248.49,249.14,30639.0,248.49,249.24,248.49,249.14,30639.0
2021-01-26 14:10:00,249.01,249.44,248.62,249.12,48516.0,249.01,249.44,248.62,249.12,48516.0
2021-01-26 14:20:00,249.24,249.78,249.0,249.24,54325.0,249.24,249.78,249.0,249.24,54325.0
2021-01-26 14:30:00,249.19,249.19,248.08,248.39,52540.0,249.19,249.19,248.08,248.39,52540.0
2021-01-26 14:40:00,248.18,249.07,247.91,248.75,37784.0,248.18,249.07,247.91,248.75,37784.0
2021-01-26 14:50:00,248.7,248.88,248.31,248.4,40031.0,248.7,248.88,248.31,248.4,40031.0
2021-01-26 15:00:00,248.5,249.58,248.34,248.86,52281.0,248.5,249.58,248.34,248.86,52281.0
2021-01-26 15:10:00,248.81,249.38,248.3,249.3,46918.0,248.81,249.38,248.3,249.3,46918.0
2021-01-26 15:20:00,249.29,249.36,248.63,248.88,39523.0,249.29,249.36,248.63,248.88,39523.0
2021-01-26 15:30:00,248.87,249.35,248.27,248.55,106154.0,248.87,249.35,248.27,248.55,106154.0
2021-01-26 15:40:00,248.56,248.94,248.11,248.24,102224.0,248.56,248.94,248.11,248.24,102224.0
2021-01-26 15:50:00,248.3,248.95,247.48,248.3,211290.0,248.3,248.95,247.48,248.3,211290.0
2021-01-27 09:30:00,236.75,237.65,233.4,236.36,772687.0,236.75,237.65,233.4,236.36,772687.0
2021-01-27 09:40:00,236.72,236.72,234.61,236.15,276821.0,236.72,236.72,234.61,236.15,276821.0
2021-01-27 09:50:00,236.2,236.4,234.25,236.01,331045.0,236.2,236.4,234.25,236.01,331045.0
2021-01-27 10:00:00,236.06,238.88,235.1,237.61,304580.0,236.06,238.88,235.1,237.61,304580.0
2021-01-27 10:10:00,237.53,239.67,237.28,238.93,276288.0,237.53,239.67,237.28,238.93,276288.0
2021-01-27 10:20:00,238.83,240.64,238.16,240.0,283831.0,238.83,240.64,238.16,240.0,283831.0
2021-01-27 10:30:00,240.03,242.0,239.75,241.69,289257.0,240.03,242.0,239.75,241.69,289257.0
2021-01-27 10:40:00,241.93,242.01,240.5,240.56,149091.0,241.93,242.01,240.5,240.56,149091.0
2021-01-27 10:50:00,240.64,241.06,239.51,241.03,140755.0,240.64,241.06,239.51,241.03,140755.0
2021-01-27 11:00:00,241.05,241.09,239.72,239.85,138563.0,241.05,241.09,239.72,239.85,138563.0
2021-01-27 11:10:00,239.81,242.0,239.77,240.95,110341.0,239.81,242.0,239.77,240.95,110341.0
2021-01-27 11:20:00,240.97,242.94,240.34,242.9,118014.0,240.97,242.94,240.34,242.9,118014.0
2021-01-27 11:30:00,242.88,243.27,241.06,241.22,90852.0,242.88,243.27,241.06,241.22,90852.0
2021-01-27 11:40:00,241.19,242.44,241.0,241.75,47245.0,241.19,242.44,241.0,241.75,47245.0
2021-01-27 11:50:00,241.62,241.81,239.98,240.1,56125.0,241.62,241.81,239.98,240.1,56125.0
2021-01-27 12:00:00,240.1,240.53,239.3,239.59,125045.0,240.1,240.53,239.3,239.59,125045.0
2021-01-27 12:10:00,239.62,241.37,239.18,240.35,77805.0,239.62,241.37,239.18,240.35,77805.0
2021-01-27 12:20:00,240.49,241.53,240.48,240.78,41745.0,240.49,241.53,240.48,240.78,41745.0
2021-01-27 12:30:00,240.8,241.43,240.52,240.98,45659.0,240.8,241.43,240.52,240.98,45659.0
2021-01-27 12:40:00,241.06,242.63,241.06,242.55,32440.0,241.06,242.63,241.06,242.55,32440.0
2021-01-27 12:50:00,242.33,243.71,242.33,243.38,45344.0,242.33,243.71,242.33,243.38,45344.0
2021-01-27 13:00:00,243.33,244.26,243.15,244.06,55529.0,243.33,244.26,243.15,244.06,55529.0
2021-01-27 13:10:00,244.06,244.44,242.23,242.23,72172.0,244.06,244.44,242.23,242.23,72172.0
2021-01-27 13:20:00,242.24,243.31,242.24,243.31,22912.0,242.24,243.31,242.24,243.31,22912.0
2021-01-27 13:30:00,243.19,243.25,242.45,242.92,29488.0,243.19,243.25,242.45,242.92,29488.0
2021-01-27 13:40:00,242.99,243.31,242.11,242.78,44053.0,242.99,243.31,242.11,242.78,44053.0
2021-01-27 13:50:00,242.69,243.09,242.15,242.3,42595.0,242.69,243.09,242.15,242.3,42595.0
2021-01-27 14:00:00,242.3,243.25,241.5,241.93,56863.0,242.3,243.25,241.5,241.93,56863.0
2021-01-27 14:10:00,241.84,242.25,240.56,240.96,46947.0,241.84,242.25,240.56,240.96,46947.0
2021-01-27 14:20:00,240.86,241.04,239.59,239.97,69451.0,240.86,241.04,239.59,239.97,69451.0
2021-01-27 14:30:00,239.77,239.82,238.5,239.45,87725.0,239.77,239.82,238.5,239.45,87725.0
2021-01-27 14:40:00,239.52,239.75,238.71,239.07,103860.0,239.52,239.75,238.71,239.07,103860.0
2021-01-27 14:50:00,239.02,239.22,237.5,237.75,90074.0,239.02,239.22,237.5,237.75,90074.0
2021-01-27 15:00:00,237.9,244.34,237.28,239.19,329739.0,237.9,244.34,237.28,239.19,329739.0
2021-01-27 15:10:00,239.42,239.65,237.76,239.21,100702.0,239.42,239.65,237.76,239.21,100702.0
2021-01-27 15:20:00,239.15,239.23,236.85,237.67,97843.0,239.15,239.23,236.85,237.67,97843.0
2021-01-27 15:30:00,237.51,238.03,236.95,237.23,109488.0,237.51,238.03,236.95,237.23,109488.0
2021-01-27 15:40:00,237.15,238.87,237.15,238.2,106229.0,237.15,238.87,237.15,238.2,106229.0
2021-01-27 15:50:00,238.0,238.2,236.91,237.18,284038.0,238.0,238.2,236.91,237.18,284038.0
2021-01-28 09:30:00,233.1,236.1,230.08,234.53,538164.0,233.1,236.1,230.08,234.53,538164.0
2021-01-28 09:40:00,234.44,239.89,233.77,238.89,200561.0,234.44,239.89,233.77,238.89,200561.0
2021-01-28 09:50:00,238.47,238.9,234.89,235.17,100561.0,238.47,238.9,234.89,235.17,100561.0
2021-01-28 10:00:00,235.33,237.26,234.02,236.31,88166.0,235.33,237.26,234.02,236.31,88166.0
2021-01-28 10:10:00,236.25,236.44,234.58,235.83,107832.0,236.25,236.44,234.58,235.83,107832.0
2021-01-28 10:20:00,235.64,236.0,234.41,234.9,123425.0,235.64,236.0,234.41,234.9,123425.0
2021-01-28 10:30:00,235.03,235.26,234.15,234.57,86964.0,235.03,235.26,234.15,234.57,86964.0
2021-01-28 10:40:00,234.54,234.6,232.63,233.55,142313.0,234.54,234.6,232.63,233.55,142313.0
2021-01-28 10:50:00,233.45,234.83,233.34,233.61,67390.0,233.45,234.83,233.34,233.61,67390.0
2021-01-28 11:00:00,233.93,235.99,233.53,235.37,97356.0,233.93,235.99,233.53,235.37,97356.0
2021-01-28 11:10:00,235.36,238.16,235.36,236.63,98474.0,235.36,238.16,235.36,236.63,98474.0
2021-01-28 11:20:00,236.61,237.9,236.25,236.77,68144.0,236.61,237.9,236.25,236.77,68144.0
2021-01-28 11:30:00,236.75,238.74,236.45,237.67,45574.0,236.75,238.74,236.45,237.67,45574.0
2021-01-28 11:40:00,237.81,238.61,236.57,238.23,47393.0,237.81,238.61,236.57,238.23,47393.0
2021-01-28 11:50:00,238.27,238.45,237.21,238.18,46433.0,238.27,238.45,237.21,238.18,46433.0
2021-01-28 12:00:00,238.19,239.68,238.11,239.53,70742.0,238.19,239.68,238.11,239.53,70742.0
2021-01-28 12:10:00,239.47,239.79,238.95,239.53,73560.0,239.47,239.79,238.95,239.53,73560.0
2021-01-28 12:20:00,239.6,240.22,238.99,239.46,124506.0,239.6,240.22,238.99,239.46,124506.0
2021-01-28 12:30:00,239.49,241.22,239.49,240.64,65435.0,239.49,241.22,239.49,240.64,65435.0
2021-01-28 12:40:00,240.56,240.56,239.92,240.34,34754.0,240.56,240.56,239.92,240.34,34754.0
2021-01-28 12:50:00,240.28,241.08,240.1,240.78,26958.0,240.28,241.08,240.1,240.78,26958.0
2021-01-28 13:00:00,240.86,241.47,240.83,241.31,27657.0,240.86,241.47,240.83,241.31,27657.0
2021-01-28 13:10:00,241.38,242.07,240.73,241.53,78944.0,241.38,242.07,240.73,241.53,78944.0
2021-01-28 13:20:00,241.38,241.6,240.83,240.83,28513.0,241.38,241.6,240.83,240.83,28513.0
2021-01-28 13:30:00,241.0,242.17,240.96,242.13,32655.0,241.0,242.17,240.96,242.13,32655.0
2021-01-28 13:40:00,242.06,242.55,241.73,242.54,32981.0,242.06,242.55,241.73,242.54,32981.0
2021-01-28 13:50:00,242.43,243.33,242.42,242.99,60624.0,242.43,243.33,242.42,242.99,60624.0
2021-01-28 14:00:00,243.05,243.58,242.64,243.54,86308.0,243.05,243.58,242.64,243.54,86308.0
2021-01-28 14:10:00,243.5,243.84,240.7,240.84,57978.0,243.5,243.84,240.7,240.84,57978.0
2021-01-28 14:20:00,240.79,241.49,240.32,240.98,66257.0,240.79,241.49,240.32,240.98,66257.0
2021-01-28 14:30:00,241.06,242.0,240.94,241.59,50747.0,241.06,242.0,240.94,241.59,50747.0
2021-01-28 14:40:00,241.6,242.48,241.45,242.37,46427.0,241.6,242.48,241.45,242.37,46427.0
2021-01-28 14:50:00,242.41,243.77,242.41,243.26,68926.0,242.41,243.77,242.41,243.26,68926.0
2021-01-28 15:00:00,243.06,243.4,242.27,242.77,91430.0,243.06,243.4,242.27,242.77,91430.0
2021-01-28 15:10:00,242.89,243.0,241.36,241.93,86485.0,242.89,243.0,241.36,241.93,86485.0
2021-01-28 15:20:00,241.96,242.49,241.86,242.0,66785.0,241.96,242.49,241.86,242.0,66785.0
2021-01-28 15:30:00,242.09,242.89,241.76,242.58,75072.0,242.09,242.89,241.76,242.58,75072.0
2021-01-28 15:40:00,242.6,243.98,242.43,243.43,113141.0,242.6,243.98,242.43,243.43,113141.0
2021-01-28 15:50:00,243.34,245.95,243.19,245.06,497782.0,243.34,245.95,243.19,245.06,497782.0
2021-01-29 09:30:00,240.23,241.8,234.6,235.82,487629.0,240.23,241.8,234.6,235.82,487629.0
2021-01-29 09:40:00,235.8,237.6,235.0,236.3,183658.0,235.8,237.6,235.0,236.3,183658.0
2021-01-29 09:50:00,236.12,237.5,236.0,237.3,137083.0,236.12,237.5,236.0,237.3,137083.0
2021-01-29 10:00:00,237.36,238.58,236.8,237.49,228545.0,237.36,238.58,236.8,237.49,228545.0
2021-01-29 10:10:00,237.39,239.23,237.32,238.52,122400.0,237.39,239.23,237.32,238.52,122400.0
2021-01-29 10:20:00,238.5,238.95,237.71,237.86,77490.0,238.5,238.95,237.71,237.86,77490.0
2021-01-29 10:30:00,237.87,238.2,236.08,237.21,127358.0,237.87,238.2,236.08,237.21,127358.0
2021-01-29 10:40:00,237.21,237.88,236.96,237.17,62355.0,237.21,237.88,236.96,237.17,62355.0
2021-01-29 10:50:00,237.07,238.35,236.91,238.06,79352.0,237.07,238.35,236.91,238.06,79352.0
2021-01-29 11:00:00,238.05,239.75,238.05,239.08,79499.0,238.05,239.75,238.05,239.08,79499.0
2021-01-29 11:10:00,238.94,238.94,237.61,238.03,110022.0,238.94,238.94,237.61,238.03,110022.0
2021-01-29 11:20:00,238.02,238.61,237.68,238.05,149448.0,238.02,238.61,237.68,238.05,149448.0
2021-01-29 11:30:00,237.99,238.43,237.43,237.93,160693.0,237.99,238.43,237.43,237.93,160693.0
2021-01-29 11:40:00,237.97,238.41,237.79,238.07,35341.0,237.97,238.41,237.79,238.07,35341.0
2021-01-29 11:50:00,238.04,238.08,237.5,237.69,59218.0,238.04,238.08,237.5,237.69,59218.0
2021-01-29 12:00:00,237.72,238.97,237.72,238.49,136022.0,237.72,238.97,237.72,238.49,136022.0
2021-01-29 12:10:00,238.53,238.77,237.26,237.26,46377.0,238.53,238.77,237.26,237.26,46377.0
2021-01-29 12:20:00,237.25,237.3,236.0,236.28,81635.0,237.25,237.3,236.0,236.28,81635.0
2021-01-29 12:30:00,236.21,236.35,233.73,234.21,149354.0,236.21,236.35,233.73,234.21,149354.0
2021-01-29 12:40:00,234.3,235.64,234.03,234.03,142994.0,234.3,235.64,234.03,234.03,142994.0
2021-01-29 12:50:00,234.0,235.4,233.7,233.99,66175.0,234.0,235.4,233.7,233.99,66175.0
2021-01-29 13:00:00,233.97,234.64,233.63,234.02,60173.0,233.97,234.64,233.63,234.02,60173.0
2021-01-29 13:10:00,234.01,234.4,233.1,233.45,53417.0,234.01,234.4,233.1,233.45,53417.0
2021-01-29 13:20:00,233.39,234.83,233.38,234.77,57021.0,233.39,234.83,233.38,234.77,57021.0
2021-01-29 13:30:00,234.7,235.1,234.12,234.37,57912.0,234.7,235.1,234.12,234.37,57912.0
2021-01-29 13:40:00,234.36,234.54,233.52,233.65,43032.0,234.36,234.54,233.52,233.65,43032.0
2021-01-29 13:50:00,233.66,234.1,233.52,233.79,45121.0,233.66,234.1,233.52,233.79,45121.0
2021-01-29 14:00:00,233.86,234.7,233.82,234.06,42592.0,233.86,234.7,233.82,234.06,42592.0
2021-01-29 14:10:00,234.05,234.37,233.88,233.91,31558.0,234.05,234.37,233.88,233.91,31558.0
2021-01-29 14:20:00,233.9,234.24,233.3,234.02,73995.0,233.9,234.24,233.3,234.02,73995.0
2021-01-29 14:30:00,234.07,234.08,233.26,233.5,53528.0,234.07,234.08,233.26,233.5,53528.0
2021-01-29 14:40:00,233.45,233.91,233.37,233.48,35220.0,233.45,233.91,233.37,233.48,35220.0
2021-01-29 14:50:00,233.43,234.73,233.43,234.41,51286.0,233.43,234.73,233.43,234.41,51286.0
2021-01-29 15:00:00,234.43,235.46,234.25,234.41,56755.0,234.43,235.46,234.25,234.41,56755.0
2021-01-29 15:10:00,234.31,234.9,234.18,234.35,36418.0,234.31,234.9,234.18,234.35,36418.0
2021-01-29 15:20:00,234.5,235.27,234.21,234.37,60093.0,234.5,235.27,234.21,234.37,60093.0
2021-01-29 15:30:00,234.39,235.07,234.14,234.93,86573.0,234.39,235.07,234.14,234.93,86573.0
2021-01-29 15:40:00,234.91,235.14,234.54,235.0,151025.0,234.91,235.14,234.54,235.0,151025.0
2021-01-29 15:50:00,235.01,235.8,234.69,235.02,531036.0,235.01,235.8,234.69,235.02,531036.0
2021-02-01 09:30:00,239.35,241.95,237.56,241.76,290789.0,239.35,241.95,237.56,241.76,290789.0
2021-02-01 09:40:00,241.7,242.39,236.93,237.61,155719.0,241.7,242.39,236.93,237.61,155719.0
2021-02-01 09:50:00,237.84,238.5,235.88,238.3,146980.0,237.84,238.5,235.88,238.3,146980.0
2021-02-01 10:00:00,238.25,238.79,236.19,236.53,80767.0,238.25,238.79,236.19,236.53,80767.0
2021-02-01 10:10:00,236.43,238.43,236.39,237.37,55873.0,236.43,238.43,236.39,237.37,55873.0
2021-02-01 10:20:00,237.52,238.0,236.98,237.03,68538.0,237.52,238.0,236.98,237.03,68538.0
2021-02-01 10:30:00,236.81,237.29,235.92,237.02,105650.0,236.81,237.29,235.92,237.02,105650.0
2021-02-01 10:40:00,237.01,237.68,236.9,237.44,46402.0,237.01,237.68,236.9,237.44,46402.0
2021-02-01 10:50:00,237.42,238.44,236.84,238.39,110432.0,237.42,238.44,236.84,238.39,110432.0
2021-02-01 11:00:00,238.4,238.43,237.41,237.97,66809.0,238.4,238.43,237.41,237.97,66809.0
2021-02-01 11:10:00,238.11,238.9,237.74,238.34,47199.0,238.11,238.9,237.74,238.34,47199.0
2021-02-01 11:20:00,238.41,238.5,237.98,238.35,41025.0,238.41,238.5,237.98,238.35,41025.0
2021-02-01 11:30:00,238.44,238.44,237.81,238.27,48605.0,238.44,238.44,237.81,238.27,48605.0
2021-02-01 11:40:00,238.3,238.63,237.69,238.0,75343.0,238.3,238.63,237.69,238.0,75343.0
2021-02-01 11:50:00,238.1,238.64,237.76,237.78,37552.0,238.1,238.64,237.76,237.78,37552.0
2021-02-01 12:00:00,237.83,238.08,236.98,237.76,72070.0,237.83,238.08,236.98,237.76,72070.0
2021-02-01 12:10:00,237.84,238.34,237.8,238.11,25787.0,237.84,238.34,237.8,238.11,25787.0
2021-02-01 12:20:00,238.11,238.38,238.0,238.34,22231.0,238.11,238.38,238.0,238.34,22231.0
2021-02-01 12:30:00,238.37,240.0,238.37,239.79,50781.0,238.37,240.0,238.37,239.79,50781.0
2021-02-01 12:40:00,239.79,240.3,239.67,240.1,43737.0,239.79,240.3,239.67,240.1,43737.0
2021-02-01 12:50:00,240.14,240.29,239.62,239.99,27951.0,240.14,240.29,239.62,239.99,27951.0
2021-02-01 13:00:00,239.98,240.23,239.77,239.96,49952.0,239.98,240.23,239.77,239.96,49952.0
2021-02-01 13:10:00,239.82,240.37,239.62,240.29,26483.0,239.82,240.37,239.62,240.29,26483.0
2021-02-01 13:20:00,240.35,240.35,239.89,240.26,28885.0,240.35,240.35,239.89,240.26,28885.0
2021-02-01 13:30:00,240.26,240.29,239.91,240.06,30321.0,240.26,240.29,239.91,240.06,30321.0
2021-02-01 13:40:00,240.1,240.46,239.9,240.4,22638.0,240.1,240.46,239.9,240.4,22638.0
2021-02-01 13:50:00,240.4,241.74,240.36,241.61,82408.0,240.4,241.74,240.36,241.61,82408.0
2021-02-01 14:00:00,241.63,242.25,241.5,242.22,87931.0,241.63,242.25,241.5,242.22,87931.0
2021-02-01 14:10:00,242.25,242.48,241.94,242.0,33357.0,242.25,242.48,241.94,242.0,33357.0
2021-02-01 14:20:00,242.02,242.17,241.71,242.12,28058.0,242.02,242.17,241.71,242.12,28058.0
2021-02-01 14:30:00,242.11,242.44,241.98,242.17,31245.0,242.11,242.44,241.98,242.17,31245.0
2021-02-01 14:40:00,242.15,243.44,242.15,243.37,86277.0,242.15,243.44,242.15,243.37,86277.0
2021-02-01 14:50:00,243.44,243.55,242.28,242.5,38457.0,243.44,243.55,242.28,242.5,38457.0
2021-02-01 15:00:00,242.64,243.38,242.57,242.89,49523.0,242.64,243.38,242.57,242.89,49523.0
2021-02-01 15:10:00,242.91,243.15,242.61,242.63,50782.0,242.91,243.15,242.61,242.63,50782.0
2021-02-01 15:20:00,242.69,242.85,242.0,242.11,49475.0,242.69,242.85,242.0,242.11,49475.0
2021-02-01 15:30:00,242.12,242.53,242.08,242.29,67578.0,242.12,242.53,242.08,242.29,67578.0
2021-02-01 15:40:00,242.31,242.34,241.45,241.81,96453.0,242.31,242.34,241.45,241.81,96453.0
2021-02-01 15:50:00,241.78,242.22,241.19,241.89,262665.0,241.78,242.22,241.19,241.89,262665.0
2021-02-02 09:30:00,245.09,245.69,243.2,245.4,262594.0,245.09,245.69,243.2,245.4,262594.0
2021-02-02 09:40:00,245.56,247.56,244.11,245.5,178023.0,245.56,247.56,244.11,245.5,178023.0
2021-02-02 09:50:00,245.55,245.8,242.88,245.08,144844.0,245.55,245.8,242.88,245.08,144844.0
2021-02-02 10:00:00,245.13,245.46,244.01,244.92,104153.0,245.13,245.46,244.01,244.92,104153.0
2021-02-02 10:10:00,244.83,245.4,244.13,245.0,129156.0,244.83,245.4,244.13,245.0,129156.0
2021-02-02 10:20:00,244.89,246.1,244.41,244.92,89545.0,244.89,246.1,244.41,244.92,89545.0
2021-02-02 10:30:00,244.82,245.66,244.67,244.9,56084.0,244.82,245.66,244.67,244.9,56084.0
2021-02-02 10:40:00,245.07,246.0,244.8,245.43,80131.0,245.07,246.0,244.8,245.43,80131.0
2021-02-02 10:50:00,245.37,247.1,245.34,246.78,79710.0,245.37,247.1,245.34,246.78,79710.0
2021-02-02 11:00:00,246.7,250.13,246.58,249.12,265947.0,246.7,250.13,246.58,249.12,265947.0
2021-02-02 11:10:00,249.12,249.27,248.01,249.16,99906.0,249.12,249.27,248.01,249.16,99906.0
2021-02-02 11:20:00,249.12,249.44,248.71,249.05,52889.0,249.12,249.44,248.71,249.05,52889.0
2021-02-02 11:30:00,249.0,249.1,247.31,247.33,79649.0,249.0,249.1,247.31,247.33,79649.0
2021-02-02 11:40:00,247.46,248.09,247.28,247.6,69207.0,247.46,248.09,247.28,247.6,69207.0
2021-02-02 11:50:00,247.64,248.08,247.17,247.66,73415.0,247.64,248.08,247.17,247.66,73415.0
2021-02-02 12:00:00,247.64,248.48,247.54,248.32,38524.0,247.64,248.48,247.54,248.32,38524.0
2021-02-02 12:10:00,248.42,249.01,248.41,248.58,39104.0,248.42,249.01,248.41,248.58,39104.0
2021-02-02 12:20:00,248.56,248.71,248.0,248.25,23773.0,248.56,248.71,248.0,248.25,23773.0
2021-02-02 12:30:00,248.22,248.49,247.75,248.49,25423.0,248.22,248.49,247.75,248.49,25423.0
2021-02-02 12:40:00,248.5,250.0,248.5,249.42,90044.0,248.5,250.0,248.5,249.42,90044.0
2021-02-02 12:50:00,249.37,250.63,249.36,249.97,78597.0,249.37,250.63,249.36,249.97,78597.0
2021-02-02 13:00:00,249.85,250.06,249.51,249.96,53282.0,249.85,250.06,249.51,249.96,53282.0
2021-02-02 13:10:00,249.93,250.5,249.52,249.76,64567.0,249.93,250.5,249.52,249.76,64567.0
2021-02-02 13:20:00,249.79,250.87,249.59,250.54,56741.0,249.79,250.87,249.59,250.54,56741.0
2021-02-02 13:30:00,250.49,250.83,250.06,250.76,48075.0,250.49,250.83,250.06,250.76,48075.0
2021-02-02 13:40:00,250.8,250.86,249.51,249.51,28848.0,250.8,250.86,249.51,249.51,28848.0
2021-02-02 13:50:00,249.51,249.96,249.06,249.54,26782.0,249.51,249.96,249.06,249.54,26782.0
2021-02-02 14:00:00,249.42,249.58,248.89,248.95,49953.0,249.42,249.58,248.89,248.95,49953.0
2021-02-02 14:10:00,249.1,249.28,248.9,249.01,13224.0,249.1,249.28,248.9,249.01,13224.0
2021-02-02 14:20:00,249.16,249.74,249.06,249.16,28565.0,249.16,249.74,249.06,249.16,28565.0
2021-02-02 14:30:00,249.2,249.33,248.95,249.01,22983.0,249.2,249.33,248.95,249.01,22983.0
2021-02-02 14:40:00,249.15,249.29,248.87,249.1,34927.0,249.15,249.29,248.87,249.1,34927.0
2021-02-02 14:50:00,249.05,249.25,248.78,249.01,72642.0,249.05,249.25,248.78,249.01,72642.0
2021-02-02 15:00:00,248.99,249.34,248.93,249.14,49368.0,248.99,249.34,248.93,249.14,49368.0
2021-02-02 15:10:00,249.22,249.26,248.86,249.15,34003.0,249.22,249.26,248.86,249.15,34003.0
2021-02-02 15:20:00,249.2,249.27,248.86,249.09,47622.0,249.2,249.27,248.86,249.09,47622.0
2021-02-02 15:30:00,249.14,250.18,249.07,250.12,98300.0,249.14,250.18,249.07,250.12,98300.0
2021-02-02 15:40:00,250.12,250.41,249.86,250.04,107456.0,250.12,250.41,249.86,250.04,107456.0
2021-02-02 15:50:00,250.06,250.78,249.93,250.53,259424.0,250.06,250.78,249.93,250.53,259424.0
2021-02-03 09:30:00,249.07,253.5,248.12,252.11,360287.0,249.07,253.5,248.12,252.11,360287.0
2021-02-03 09:40:00,251.98,253.09,249.91,250.63,149214.0,251.98,253.09,249.91,250.63,149214.0
2021-02-03 09:50:00,250.86,252.64,249.78,252.29,170909.0,250.86,252.64,249.78,252.29,170909.0
2021-02-03 10:00:00,252.58,254.28,251.72,252.89,137219.0,252.58,254.28,251.72,252.89,137219.0
2021-02-03 10:10:00,252.9,253.94,252.41,253.3,72988.0,252.9,253.94,252.41,253.3,72988.0
2021-02-03 10:20:00,253.26,253.3,251.12,251.7,129471.0,253.26,253.3,251.12,251.7,129471.0
2021-02-03 10:30:00,251.57,252.66,250.8,251.04,100917.0,251.57,252.66,250.8,251.04,100917.0
2021-02-03 10:40:00,251.12,252.5,250.91,252.04,42917.0,251.12,252.5,250.91,252.04,42917.0
2021-02-03 10:50:00,252.13,253.0,251.73,252.34,56381.0,252.13,253.0,251.73,252.34,56381.0
2021-02-03 11:00:00,252.45,252.82,251.73,252.59,50089.0,252.45,252.82,251.73,252.59,50089.0
2021-02-03 11:10:00,252.69,252.89,251.31,252.62,64597.0,252.69,252.89,251.31,252.62,64597.0
2021-02-03 11:20:00,252.62,253.0,252.29,252.66,42227.0,252.62,253.0,252.29,252.66,42227.0
2021-02-03 11:30:00,252.65,253.3,252.5,253.3,83414.0,252.65,253.3,252.5,253.3,83414.0
2021-02-03 11:40:00,253.3,254.38,253.01,254.38,50291.0,253.3,254.38,253.01,254.38,50291.0
2021-02-03 11:50:00,254.33,254.5,253.67,254.0,31537.0,254.33,254.5,253.67,254.0,31537.0
2021-02-03 12:00:00,254.0,255.0,254.0,254.16,50217.0,254.0,255.0,254.0,254.16,50217.0
2021-02-03 12:10:00,254.1,254.35,253.8,254.14,31021.0,254.1,254.35,253.8,254.14,31021.0
2021-02-03 12:20:00,254.1,254.3,253.88,254.19,43146.0,254.1,254.3,253.88,254.19,43146.0
2021-02-03 12:30:00,254.31,254.47,253.4,253.92,44644.0,254.31,254.47,253.4,253.92,44644.0
2021-02-03 12:40:00,253.92,254.35,253.92,254.11,19522.0,253.92,254.35,253.92,254.11,19522.0
2021-02-03 12:50:00,254.15,254.41,253.86,253.95,20397.0,254.15,254.41,253.86,253.95,20397.0
2021-02-03 13:00:00,253.88,254.73,253.88,254.46,27329.0,253.88,254.73,253.88,254.46,27329.0
2021-02-03 13:10:00,254.48,254.62,254.07,254.45,21779.0,254.48,254.62,254.07,254.45,21779.0
2021-02-03 13:20:00,254.49,254.85,254.26,254.77,29313.0,254.49,254.85,254.26,254.77,29313.0
2021-02-03 13:30:00,254.85,255.38,254.5,254.92,65491.0,254.85,255.38,254.5,254.92,65491.0
2021-02-03 13:40:00,255.05,255.11,254.42,255.07,30154.0,255.05,255.11,254.42,255.07,30154.0
2021-02-03 13:50:00,255.05,255.13,254.17,254.31,46954.0,255.05,255.13,254.17,254.31,46954.0
2021-02-03 14:00:00,254.29,254.44,253.66,253.79,47357.0,254.29,254.44,253.66,253.79,47357.0
2021-02-03 14:10:00,253.86,254.49,253.72,253.87,23384.0,253.86,254.49,253.72,253.87,23384.0
2021-02-03 14:20:00,253.98,254.22,253.7,253.9,31868.0,253.98,254.22,253.7,253.9,31868.0
2021-02-03 14:30:00,253.92,254.51,253.69,254.15,32594.0,253.92,254.51,253.69,254.15,32594.0
2021-02-03 14:40:00,254.11,254.18,253.67,253.84,36135.0,254.11,254.18,253.67,253.84,36135.0
2021-02-03 14:50:00,253.75,254.1,253.68,253.94,43941.0,253.75,254.1,253.68,253.94,43941.0
2021-02-03 15:00:00,253.82,254.22,253.7,254.14,51477.0,253.82,254.22,253.7,254.14,51477.0
2021-02-03 15:10:00,254.04,254.04,252.57,252.59,85598.0,254.04,254.04,252.57,252.59,85598.0
2021-02-03 15:20:00,252.66,253.51,252.36,252.83,79943.0,252.66,253.51,252.36,252.83,79943.0
2021-02-03 15:30:00,252.84,253.53,252.61,252.68,75008.0,252.84,253.53,252.61,252.68,75008.0
2021-02-03 15:40:00,252.7,252.8,251.54,251.86,102897.0,252.7,252.8,251.54,251.86,102897.0
2021-02-03 15:50:00,251.84,252.03,251.0,251.28,407743.0,251.84,252.03,251.0,251.28,407743.0
2021-02-04 09:30:00,255.36,261.36,255.36,260.8,524479.0,255.36,261.36,255.36,260.8,524479.0
2021-02-04 09:40:00,260.8,260.8,255.96,256.0,188660.0,260.8,260.8,255.96,256.0,188660.0
2021-02-04 09:50:00,255.98,257.86,255.88,257.52,130231.0,255.98,257.86,255.88,257.52,130231.0
2021-02-04 10:00:00,257.48,257.49,255.11,256.83,116389.0,257.48,257.49,255.11,256.83,116389.0
2021-02-04 10:10:00,256.82,257.8,256.82,257.16,94261.0,256.82,257.8,256.82,257.16,94261.0
2021-02-04 10:20:00,257.2,258.32,257.15,257.65,130299.0,257.2,258.32,257.15,257.65,130299.0
2021-02-04 10:30:00,257.51,258.15,257.06,257.77,64371.0,257.51,258.15,257.06,257.77,64371.0
2021-02-04 10:40:00,257.89,258.38,257.4,258.06,88594.0,257.89,258.38,257.4,258.06,88594.0
2021-02-04 10:50:00,257.99,258.87,257.59,257.61,89384.0,257.99,258.87,257.59,257.61,89384.0
2021-02-04 11:00:00,257.77,259.3,257.59,258.18,85402.0,257.77,259.3,257.59,258.18,85402.0
2021-02-04 11:10:00,258.28,259.5,258.09,259.24,56584.0,258.28,259.5,258.09,259.24,56584.0
2021-02-04 11:20:00,259.27,260.69,259.21,259.94,121935.0,259.27,260.69,259.21,259.94,121935.0
2021-02-04 11:30:00,259.98,260.77,259.81,259.99,60340.0,259.98,260.77,259.81,259.99,60340.0
2021-02-04 11:40:00,259.99,260.31,259.84,260.06,51489.0,259.99,260.31,259.84,260.06,51489.0
2021-02-04 11:50:00,260.12,260.6,259.76,260.01,38270.0,260.12,260.6,259.76,260.01,38270.0
2021-02-04 12:00:00,260.1,260.37,259.78,259.91,36998.0,260.1,260.37,259.78,259.91,36998.0
2021-02-04 12:10:00,260.0,260.95,259.98,260.81,48015.0,260.0,260.95,259.98,260.81,48015.0
2021-02-04 12:20:00,260.72,260.87,259.65,260.01,42133.0,260.72,260.87,259.65,260.01,42133.0
2021-02-04 12:30:00,260.02,260.3,259.88,259.94,24130.0,260.02,260.3,259.88,259.94,24130.0
2021-02-04 12:40:00,259.98,260.22,259.43,259.8,49637.0,259.98,260.22,259.43,259.8,49637.0
2021-02-04 12:50:00,259.71,260.12,259.71,259.83,32718.0,259.71,260.12,259.71,259.83,32718.0
2021-02-04 13:00:00,259.76,260.01,259.35,259.56,47382.0,259.76,260.01,259.35,259.56,47382.0
2021-02-04 13:10:00,259.58,260.08,259.41,259.88,28525.0,259.58,260.08,259.41,259.88,28525.0
2021-02-04 13:20:00,259.95,260.63,259.56,260.63,65805.0,259.95,260.63,259.56,260.63,65805.0
2021-02-04 13:30:00,260.58,260.83,260.09,260.16,79186.0,260.58,260.83,260.09,260.16,79186.0
2021-02-04 13:40:00,260.11,260.22,259.83,259.88,27142.0,260.11,260.22,259.83,259.88,27142.0
2021-02-04 13:50:00,259.9,259.9,258.85,258.92,29386.0,259.9,259.9,258.85,258.92,29386.0
2021-02-04 14:00:00,258.92,259.33,258.82,258.85,28820.0,258.92,259.33,258.82,258.85,28820.0
2021-02-04 14:10:00,258.84,259.2,258.8,259.02,34310.0,258.84,259.2,258.8,259.02,34310.0
2021-02-04 14:20:00,259.0,259.22,258.78,258.95,29841.0,259.0,259.22,258.78,258.95,29841.0
2021-02-04 14:30:00,258.85,259.13,258.82,258.99,30877.0,258.85,259.13,258.82,258.99,30877.0
2021-02-04 14:40:00,259.0,259.17,258.3,258.46,29765.0,259.0,259.17,258.3,258.46,29765.0
2021-02-04 14:50:00,258.52,258.56,258.18,258.47,32628.0,258.52,258.56,258.18,258.47,32628.0
2021-02-04 15:00:00,258.53,258.57,258.27,258.54,36566.0,258.53,258.57,258.27,258.54,36566.0
2021-02-04 15:10:00,258.55,258.66,258.18,258.54,39607.0,258.55,258.66,258.18,258.54,39607.0
2021-02-04 15:20:00,258.55,258.69,258.41,258.53,37325.0,258.55,258.69,258.41,258.53,37325.0
2021-02-04 15:30:00,258.5,258.62,258.42,258.55,37615.0,258.5,258.62,258.42,258.55,37615.0
2021-02-04 15:40:00,258.53,258.67,257.94,258.47,78523.0,258.53,258.67,257.94,258.47,78523.0
2021-02-04 15:50:00,258.42,258.97,257.83,258.56,405983.0,258.42,258.97,257.83,258.56,405983.0
2021-02-05 09:30:00,261.96,261.96,256.72,256.73,256378.0,261.96,261.96,256.72,256.73,256378.0
2021-02-05 09:40:00,256.9,260.41,256.73,260.34,144451.0,256.9,260.41,256.73,260.34,144451.0
2021-02-05 09:50:00,260.47,262.71,260.42,261.86,162305.0,260.47,262.71,260.42,261.86,162305.0
2021-02-05 10:00:00,261.89,264.28,261.69,264.06,187165.0,261.89,264.28,261.69,264.06,187165.0
2021-02-05 10:10:00,264.14,267.21,263.69,266.31,337217.0,264.14,267.21,263.69,266.31,337217.0
2021-02-05 10:20:00,266.19,266.19,263.93,265.76,155259.0,266.19,266.19,263.93,265.76,155259.0
2021-02-05 10:30:00,265.82,269.2,265.1,268.73,247273.0,265.82,269.2,265.1,268.73,247273.0
2021-02-05 10:40:00,268.54,269.87,268.11,268.35,179785.0,268.54,269.87,268.11,268.35,179785.0
2021-02-05 10:50:00,268.48,268.9,267.23,268.58,171352.0,268.48,268.9,267.23,268.58,171352.0
2021-02-05 11:00:00,268.52,268.98,268.09,268.42,131575.0,268.52,268.98,268.09,268.42,131575.0
2021-02-05 11:10:00,268.37,269.78,268.35,269.78,140471.0,268.37,269.78,268.35,269.78,140471.0
2021-02-05 11:20:00,269.79,271.54,269.33,269.43,225764.0,269.79,271.54,269.33,269.43,225764.0
2021-02-05 11:30:00,269.43,270.36,269.23,270.0,130348.0,269.43,270.36,269.23,270.0,130348.0
2021-02-05 11:40:00,270.0,270.35,269.6,270.04,71410.0,270.0,270.35,269.6,270.04,71410.0
2021-02-05 11:50:00,270.0,270.59,269.54,269.99,87353.0,270.0,270.59,269.54,269.99,87353.0
2021-02-05 12:00:00,270.06,270.68,269.82,270.62,79057.0,270.06,270.68,269.82,270.62,79057.0
2021-02-05 12:10:00,270.65,270.93,270.11,270.93,49874.0,270.65,270.93,270.11,270.93,49874.0
2021-02-05 12:20:00,270.83,271.0,270.13,270.26,52410.0,270.83,271.0,270.13,270.26,52410.0
2021-02-05 12:30:00,270.28,270.36,269.89,270.29,51828.0,270.28,270.36,269.89,270.29,51828.0
2021-02-05 12:40:00,270.19,270.38,269.83,270.03,40208.0,270.19,270.38,269.83,270.03,40208.0
2021-02-05 12:50:00,270.08,270.47,269.95,270.02,35353.0,270.08,270.47,269.95,270.02,35353.0
2021-02-05 13:00:00,270.06,270.28,269.83,270.0,43492.0,270.06,270.28,269.83,270.0,43492.0
2021-02-05 13:10:00,270.05,270.17,269.5,269.51,65784.0,270.05,270.17,269.5,269.51,65784.0
2021-02-05 13:20:00,269.5,269.65,267.31,267.4,93596.0,269.5,269.65,267.31,267.4,93596.0
2021-02-05 13:30:00,267.4,268.78,267.31,268.55,99093.0,267.4,268.78,267.31,268.55,99093.0
2021-02-05 13:40:00,268.64,268.88,267.72,267.99,53179.0,268.64,268.88,267.72,267.99,53179.0
2021-02-05 13:50:00,268.0,268.48,267.86,268.15,47069.0,268.0,268.48,267.86,268.15,47069.0
2021-02-05 14:00:00,268.26,268.4,267.81,268.07,43491.0,268.26,268.4,267.81,268.07,43491.0
2021-02-05 14:10:00,267.94,269.5,267.94,269.23,38086.0,267.94,269.5,267.94,269.23,38086.0
2021-02-05 14:20:00,269.35,269.93,268.73,269.81,67792.0,269.35,269.93,268.73,269.81,67792.0
2021-02-05 14:30:00,269.82,270.27,269.81,270.09,42176.0,269.82,270.27,269.81,270.09,42176.0
2021-02-05 14:40:00,270.01,270.07,269.17,269.21,34942.0,270.01,270.07,269.17,269.21,34942.0
2021-02-05 14:50:00,269.22,269.99,269.2,269.71,50043.0,269.22,269.99,269.2,269.71,50043.0
2021-02-05 15:00:00,269.77,269.88,268.8,269.67,149450.0,269.77,269.88,268.8,269.67,149450.0
2021-02-05 15:10:00,269.77,269.78,268.19,268.71,121647.0,269.77,269.78,268.19,268.71,121647.0
2021-02-05 15:20:00,268.77,269.0,267.88,268.45,60342.0,268.77,269.0,267.88,268.45,60342.0
2021-02-05 15:30:00,268.38,268.89,267.97,268.89,55185.0,268.38,268.89,267.97,268.89,55185.0
2021-02-05 15:40:00,268.89,269.45,268.73,269.16,113998.0,268.89,269.45,268.73,269.16,113998.0
2021-02-05 15:50:00,269.21,270.3,269.2,270.3,277117.0,269.21,270.3,269.2,270.3,277117.0
2021-02-08 09:30:00,275.01,279.0,272.88,275.84,549237.0,275.01,279.0,272.88,275.84,549237.0
2021-02-08 09:40:00,276.01,277.3,273.5,274.21,245271.0,276.01,277.3,273.5,274.21,245271.0
2021-02-08 09:50:00,274.21,276.99,274.07,276.85,168902.0,274.21,276.99,274.07,276.85,168902.0
2021-02-08 10:00:00,276.7,277.8,275.81,276.8,136432.0,276.7,277.8,275.81,276.8,136432.0
2021-02-08 10:10:00,276.72,277.49,275.65,276.0,121393.0,276.72,277.49,275.65,276.0,121393.0
2021-02-08 10:20:00,276.09,276.56,275.01,275.07,96697.0,276.09,276.56,275.01,275.07,96697.0
2021-02-08 10:30:00,275.07,276.6,274.13,276.13,188823.0,275.07,276.6,274.13,276.13,188823.0
2021-02-08 10:40:00,276.11,277.18,275.71,276.68,61918.0,276.11,277.18,275.71,276.68,61918.0
2021-02-08 10:50:00,276.7,278.9,276.34,278.42,154701.0,276.7,278.9,276.34,278.42,154701.0
2021-02-08 11:00:00,278.07,280.92,278.07,280.9,321811.0,278.07,280.92,278.07,280.9,321811.0
2021-02-08 11:10:00,280.92,282.0,279.79,280.7,169227.0,280.92,282.0,279.79,280.7,169227.0
2021-02-08 11:20:00,280.65,281.0,279.82,280.31,111050.0,280.65,281.0,279.82,280.31,111050.0
2021-02-08 11:30:00,280.4,281.12,279.2,279.21,82413.0,280.4,281.12,279.2,279.21,82413.0
2021-02-08 11:40:00,279.31,279.31,278.41,278.86,73242.0,279.31,279.31,278.41,278.86,73242.0
2021-02-08 11:50:00,278.95,279.05,278.18,278.75,83347.0,278.95,279.05,278.18,278.75,83347.0
2021-02-08 12:00:00,278.82,279.3,278.14,278.83,46573.0,278.82,279.3,278.14,278.83,46573.0
2021-02-08 12:10:00,278.96,279.54,278.68,279.38,29551.0,278.96,279.54,278.68,279.38,29551.0
2021-02-08 12:20:00,279.46,280.13,278.87,279.13,45936.0,279.46,280.13,278.87,279.13,45936.0
2021-02-08 12:30:00,279.2,279.82,279.02,279.46,32505.0,279.2,279.82,279.02,279.46,32505.0
2021-02-08 12:40:00,279.39,280.0,279.13,279.65,33635.0,279.39,280.0,279.13,279.65,33635.0
2021-02-08 12:50:00,279.8,281.01,279.66,280.14,60294.0,279.8,281.01,279.66,280.14,60294.0
2021-02-08 13:00:00,280.01,280.13,279.1,279.1,33583.0,280.01,280.13,279.1,279.1,33583.0
2021-02-08 13:10:00,279.22,279.65,279.0,279.25,27774.0,279.22,279.65,279.0,279.25,27774.0
2021-02-08 13:20:00,279.22,279.33,278.16,278.48,74065.0,279.22,279.33,278.16,278.48,74065.0
2021-02-08 13:30:00,278.47,278.71,277.5,278.32,83243.0,278.47,278.71,277.5,278.32,83243.0
2021-02-08 13:40:00,278.46,278.49,277.48,277.96,31804.0,278.46,278.49,277.48,277.96,31804.0
2021-02-08 13:50:00,277.9,278.36,277.59,278.04,50099.0,277.9,278.36,277.59,278.04,50099.0
2021-02-08 14:00:00,278.05,278.21,276.89,277.07,60691.0,278.05,278.21,276.89,277.07,60691.0
2021-02-08 14:10:00,277.0,277.83,276.71,277.66,42083.0,277.0,277.83,276.71,277.66,42083.0
2021-02-08 14:20:00,277.58,277.83,276.86,276.94,32161.0,277.58,277.83,276.86,276.94,32161.0
2021-02-08 14:30:00,276.96,278.24,276.89,277.96,38613.0,276.96,278.24,276.89,277.96,38613.0
2021-02-08 14:40:00,277.96,278.24,277.52,277.52,33006.0,277.96,278.24,277.52,277.52,33006.0
2021-02-08 14:50:00,277.55,278.14,277.3,278.0,45423.0,277.55,278.14,277.3,278.0,45423.0
2021-02-08 15:00:00,277.92,278.13,277.75,277.8,28641.0,277.92,278.13,277.75,277.8,28641.0
2021-02-08 15:10:00,277.8,277.8,276.26,276.4,50526.0,277.8,277.8,276.26,276.4,50526.0
2021-02-08 15:20:00,276.47,276.72,275.9,276.68,63473.0,276.47,276.72,275.9,276.68,63473.0
2021-02-08 15:30:00,276.7,276.78,276.28,276.33,49417.0,276.7,276.78,276.28,276.33,49417.0
2021-02-08 15:40:00,276.29,276.69,276.01,276.64,91510.0,276.29,276.69,276.01,276.64,91510.0
2021-02-08 15:50:00,276.58,276.8,275.66,276.6,259254.0,276.58,276.8,275.66,276.6,259254.0
2021-02-09 09:30:00,279.55,285.5,279.04,284.59,492641.0,279.55,285.5,279.04,284.59,492641.0
2021-02-09 09:40:00,284.71,292.71,283.13,292.5,582119.0,284.71,292.71,283.13,292.5,582119.0
2021-02-09 09:50:00,292.74,298.56,291.91,298.29,655305.0,292.74,298.56,291.91,298.29,655305.0
2021-02-09 10:00:00,298.23,301.5,297.28,299.92,856570.0,298.23,301.5,297.28,299.92,856570.0
2021-02-09 10:10:00,299.87,304.24,299.7,300.2,690846.0,299.87,304.24,299.7,300.2,690846.0
2021-02-09 10:20:00,300.19,302.8,300.19,301.84,346529.0,300.19,302.8,300.19,301.84,346529.0
2021-02-09 10:30:00,301.93,301.93,297.2,297.89,518429.0,301.93,301.93,297.2,297.89,518429.0
2021-02-09 10:40:00,297.9,298.21,295.89,298.15,421051.0,297.9,298.21,295.89,298.15,421051.0
2021-02-09 10:50:00,298.17,298.47,296.55,296.64,215585.0,298.17,298.47,296.55,296.64,215585.0
2021-02-09 11:00:00,296.59,298.2,296.55,296.95,173602.0,296.59,298.2,296.55,296.95,173602.0
2021-02-09 11:10:00,296.76,297.19,295.21,295.21,170178.0,296.76,297.19,295.21,295.21,170178.0
2021-02-09 11:20:00,295.21,296.02,295.0,295.67,156169.0,295.21,296.02,295.0,295.67,156169.0
2021-02-09 11:30:00,295.66,296.83,295.28,296.48,192136.0,295.66,296.83,295.28,296.48,192136.0
2021-02-09 11:40:00,296.4,296.95,295.32,295.9,102384.0,296.4,296.95,295.32,295.9,102384.0
2021-02-09 11:50:00,295.86,296.77,295.37,296.19,74002.0,295.86,296.77,295.37,296.19,74002.0
2021-02-09 12:00:00,296.11,297.0,295.53,296.19,157293.0,296.11,297.0,295.53,296.19,157293.0
2021-02-09 12:10:00,296.12,296.59,295.33,295.6,81105.0,296.12,296.59,295.33,295.6,81105.0
2021-02-09 12:20:00,295.63,295.83,295.0,295.57,82752.0,295.63,295.83,295.0,295.57,82752.0
2021-02-09 12:30:00,295.57,295.72,293.0,293.5,170911.0,295.57,295.72,293.0,293.5,170911.0
2021-02-09 12:40:00,293.69,294.32,293.0,293.89,77647.0,293.69,294.32,293.0,293.89,77647.0
2021-02-09 12:50:00,293.89,295.46,293.5,295.25,76866.0,293.89,295.46,293.5,295.25,76866.0
2021-02-09 13:00:00,295.16,295.87,294.52,295.5,41372.0,295.16,295.87,294.52,295.5,41372.0
2021-02-09 13:10:00,295.4,296.0,294.56,294.67,43770.0,295.4,296.0,294.56,294.67,43770.0
2021-02-09 13:20:00,294.65,294.85,293.2,293.55,61603.0,294.65,294.85,293.2,293.55,61603.0
2021-02-09 13:30:00,293.71,294.25,292.4,292.58,64515.0,293.71,294.25,292.4,292.58,64515.0
2021-02-09 13:40:00,292.58,292.91,292.3,292.36,63167.0,292.58,292.91,292.3,292.36,63167.0
2021-02-09 13:50:00,292.39,296.7,292.1,292.13,203495.0,292.39,296.7,292.1,292.13,203495.0
2021-02-09 14:00:00,292.19,293.74,291.87,293.42,70472.0,292.19,293.74,291.87,293.42,70472.0
2021-02-09 14:10:00,293.47,294.9,293.34,294.34,84208.0,293.47,294.9,293.34,294.34,84208.0
2021-02-09 14:20:00,294.53,295.0,293.94,294.71,71645.0,294.53,295.0,293.94,294.71,71645.0
2021-02-09 14:30:00,294.68,294.73,293.02,293.31,66438.0,294.68,294.73,293.02,293.31,66438.0
2021-02-09 14:40:00,293.36,293.36,292.4,293.08,49572.0,293.36,293.36,292.4,293.08,49572.0
2021-02-09 14:50:00,293.15,294.6,293.0,294.23,69317.0,293.15,294.6,293.0,294.23,69317.0
2021-02-09 15:00:00,294.2,294.4,293.45,294.0,51098.0,294.2,294.4,293.45,294.0,51098.0
2021-02-09 15:10:00,294.13,294.29,293.07,293.13,65957.0,294.13,294.29,293.07,293.13,65957.0
2021-02-09 15:20:00,293.07,293.18,290.8,290.87,135660.0,293.07,293.18,290.8,290.87,135660.0
2021-02-09 15:30:00,290.85,293.48,290.77,293.08,132074.0,290.85,293.48,290.77,293.08,132074.0
2021-02-09 15:40:00,293.09,294.59,292.89,293.98,105652.0,293.09,294.59,292.89,293.98,105652.0
2021-02-09 15:50:00,293.99,295.18,293.92,295.06,342029.0,293.99,295.18,293.92,295.06,342029.0
2021-02-10 09:30:00,309.92,322.89,306.04,319.62,1153806.0,309.92,322.89,306.04,319.62,1153806.0
2021-02-10 09:40:00,319.86,320.24,311.48,313.51,654539.0,319.86,320.24,311.48,313.51,654539.0
2021-02-10 09:50:00,313.47,315.0,309.09,309.09,522763.0,313.47,315.0,309.09,309.09,522763.0
2021-02-10 10:00:00,309.04,311.7,303.3,310.26,767048.0,309.04,311.7,303.3,310.26,767048.0
2021-02-10 10:10:00,310.21,311.78,308.91,309.21,353963.0,310.21,311.78,308.91,309.21,353963.0
2021-02-10 10:20:00,309.25,309.38,301.58,305.19,581838.0,309.25,309.38,301.58,305.19,581838.0
2021-02-10 10:30:00,304.74,307.07,302.31,302.92,278168.0,304.74,307.07,302.31,302.92,278168.0
2021-02-10 10:40:00,302.75,303.01,296.6,299.03,567038.0,302.75,303.01,296.6,299.03,567038.0
2021-02-10 10:50:00,299.05,306.12,298.89,304.41,340532.0,299.05,306.12,298.89,304.41,340532.0
2021-02-10 11:00:00,304.3,305.85,303.04,304.33,290866.0,304.3,305.85,303.04,304.33,290866.0
2021-02-10 11:10:00,304.4,308.45,303.91,307.66,287106.0,304.4,308.45,303.91,307.66,287106.0
2021-02-10 11:20:00,307.67,309.38,306.05,306.39,221713.0,307.67,309.38,306.05,306.39,221713.0
2021-02-10 11:30:00,306.44,308.73,305.08,308.13,206725.0,306.44,308.73,305.08,308.13,206725.0
2021-02-10 11:40:00,308.0,309.65,307.63,308.31,140879.0,308.0,309.65,307.63,308.31,140879.0
2021-02-10 11:50:00,308.25,310.69,308.07,308.2,166247.0,308.25,310.69,308.07,308.2,166247.0
2021-02-10 12:00:00,308.2,308.2,305.86,306.38,122061.0,308.2,308.2,305.86,306.38,122061.0
2021-02-10 12:10:00,306.29,308.02,305.5,307.75,112506.0,306.29,308.02,305.5,307.75,112506.0
2021-02-10 12:20:00,307.76,310.38,307.63,309.94,151582.0,307.76,310.38,307.63,309.94,151582.0
2021-02-10 12:30:00,309.9,311.47,309.42,309.65,114477.0,309.9,311.47,309.42,309.65,114477.0
2021-02-10 12:40:00,309.61,311.58,309.43,310.91,96907.0,309.61,311.58,309.43,310.91,96907.0
2021-02-10 12:50:00,311.05,313.83,310.96,313.33,260431.0,311.05,313.83,310.96,313.33,260431.0
2021-02-10 13:00:00,313.3,313.85,311.5,311.69,266771.0,313.3,313.85,311.5,311.69,266771.0
2021-02-10 13:10:00,311.66,314.16,311.56,314.0,128535.0,311.66,314.16,311.56,314.0,128535.0
2021-02-10 13:20:00,314.09,314.84,313.63,314.8,111526.0,314.09,314.84,313.63,314.8,111526.0
2021-02-10 13:30:00,314.81,315.77,314.05,314.62,203768.0,314.81,315.77,314.05,314.62,203768.0
2021-02-10 13:40:00,314.63,314.91,313.36,313.46,96933.0,314.63,314.91,313.36,313.46,96933.0
2021-02-10 13:50:00,313.45,314.7,312.5,312.52,132307.0,313.45,314.7,312.5,312.52,132307.0
2021-02-10 14:00:00,312.59,313.2,310.6,310.71,195252.0,312.59,313.2,310.6,310.71,195252.0
2021-02-10 14:10:00,310.7,311.67,309.78,310.36,179424.0,310.7,311.67,309.78,310.36,179424.0
2021-02-10 14:20:00,310.4,311.0,309.99,310.74,97528.0,310.4,311.0,309.99,310.74,97528.0
2021-02-10 14:30:00,310.91,311.95,309.99,310.3,207336.0,310.91,311.95,309.99,310.3,207336.0
2021-02-10 14:40:00,310.31,310.46,308.12,308.86,218529.0,310.31,310.46,308.12,308.86,218529.0
2021-02-10 14:50:00,308.85,309.94,308.2,308.89,162396.0,308.85,309.94,308.2,308.89,162396.0
2021-02-10 15:00:00,308.89,309.15,307.32,308.31,147043.0,308.89,309.15,307.32,308.31,147043.0
2021-02-10 15:10:00,308.64,309.29,306.68,306.94,291912.0,308.64,309.29,306.68,306.94,291912.0
2021-02-10 15:20:00,307.05,307.17,305.52,306.69,214801.0,307.05,307.17,305.52,306.69,214801.0
2021-02-10 15:30:00,306.76,306.79,302.5,302.99,288628.0,306.76,306.79,302.5,302.99,288628.0
2021-02-10 15:40:00,302.9,304.35,301.88,303.48,322866.0,302.9,304.35,301.88,303.48,322866.0
2021-02-10 15:50:00,303.39,304.96,302.87,304.04,461985.0,303.39,304.96,302.87,304.04,461985.0
2021-02-11 09:30:00,308.97,309.35,301.11,308.99,549334.0,308.97,309.35,301.11,308.99,549334.0
2021-02-11 09:40:00,308.98,312.2,306.87,307.9,283217.0,308.98,312.2,306.87,307.9,283217.0
2021-02-11 09:50:00,307.72,308.03,305.15,307.2,146915.0,307.72,308.03,305.15,307.2,146915.0
2021-02-11 10:00:00,307.06,309.0,305.73,306.0,133909.0,307.06,309.0,305.73,306.0,133909.0
2021-02-11 10:10:00,306.01,308.43,305.7,308.36,80541.0,306.01,308.43,305.7,308.36,80541.0
2021-02-11 10:20:00,308.5,310.18,308.4,308.53,137063.0,308.5,310.18,308.4,308.53,137063.0
2021-02-11 10:30:00,308.55,309.37,307.68,308.0,118973.0,308.55,309.37,307.68,308.0,118973.0
2021-02-11 10:40:00,308.0,310.37,307.83,310.15,131380.0,308.0,310.37,307.83,310.15,131380.0
2021-02-11 10:50:00,310.22,311.34,309.18,309.4,148864.0,310.22,311.34,309.18,309.4,148864.0
2021-02-11 11:00:00,309.15,310.99,308.74,310.03,90467.0,309.15,310.99,308.74,310.03,90467.0
2021-02-11 11:10:00,310.0,310.7,309.39,310.25,46303.0,310.0,310.7,309.39,310.25,46303.0
2021-02-11 11:20:00,310.37,310.76,309.07,309.21,55758.0,310.37,310.76,309.07,309.21,55758.0
2021-02-11 11:30:00,309.31,310.49,309.2,309.7,41705.0,309.31,310.49,309.2,309.7,41705.0
2021-02-11 11:40:00,309.85,310.33,309.24,309.31,42299.0,309.85,310.33,309.24,309.31,42299.0
2021-02-11 11:50:00,309.33,309.81,307.2,307.96,78846.0,309.33,309.81,307.2,307.96,78846.0
2021-02-11 12:00:00,307.86,307.86,307.07,307.07,58731.0,307.86,307.86,307.07,307.07,58731.0
2021-02-11 12:10:00,307.05,307.12,304.3,304.41,122301.0,307.05,307.12,304.3,304.41,122301.0
2021-02-11 12:20:00,304.37,305.91,303.53,304.31,160677.0,304.37,305.91,303.53,304.31,160677.0
2021-02-11 12:30:00,304.2,307.98,302.86,307.51,180425.0,304.2,307.98,302.86,307.51,180425.0
2021-02-11 12:40:00,307.63,307.64,304.51,305.67,60376.0,307.63,307.64,304.51,305.67,60376.0
2021-02-11 12:50:00,305.8,307.83,305.18,307.65,50505.0,305.8,307.83,305.18,307.65,50505.0
2021-02-11 13:00:00,307.75,307.99,306.95,307.73,47358.0,307.75,307.99,306.95,307.73,47358.0
2021-02-11 13:10:00,307.64,309.32,307.26,309.32,40847.0,307.64,309.32,307.26,309.32,40847.0
2021-02-11 13:20:00,309.17,310.0,309.02,309.44,60345.0,309.17,310.0,309.02,309.44,60345.0
2021-02-11 13:30:00,309.38,309.96,308.52,309.68,32397.0,309.38,309.96,308.52,309.68,32397.0
2021-02-11 13:40:00,309.79,310.08,309.51,309.7,44813.0,309.79,310.08,309.51,309.7,44813.0
2021-02-11 13:50:00,309.79,310.4,309.03,309.38,85219.0,309.79,310.4,309.03,309.38,85219.0
2021-02-11 14:00:00,309.16,309.16,306.65,307.0,72336.0,309.16,309.16,306.65,307.0,72336.0
2021-02-11 14:10:00,306.86,306.88,305.32,306.72,53666.0,306.86,306.88,305.32,306.72,53666.0
2021-02-11 14:20:00,306.83,307.53,306.03,306.24,51857.0,306.83,307.53,306.03,306.24,51857.0
2021-02-11 14:30:00,306.12,306.68,305.81,305.9,28951.0,306.12,306.68,305.81,305.9,28951.0
2021-02-11 14:40:00,305.87,307.75,305.59,307.37,55500.0,305.87,307.75,305.59,307.37,55500.0
2021-02-11 14:50:00,307.56,307.73,307.0,307.27,29865.0,307.56,307.73,307.0,307.27,29865.0
2021-02-11 15:00:00,307.24,307.7,306.94,307.1,45518.0,307.24,307.7,306.94,307.1,45518.0
2021-02-11 15:10:00,307.18,307.64,306.88,307.54,37528.0,307.18,307.64,306.88,307.54,37528.0
2021-02-11 15:20:00,307.51,308.85,307.28,308.79,50891.0,307.51,308.85,307.28,308.79,50891.0
2021-02-11 15:30:00,308.69,309.79,308.63,308.77,61779.0,308.69,309.79,308.63,308.77,61779.0
2021-02-11 15:40:00,308.75,309.38,308.3,309.12,69925.0,308.75,309.38,308.3,309.12,69925.0
2021-02-11 15:50:00,309.18,309.83,309.08,309.58,155793.0,309.18,309.83,309.08,309.58,155793.0
2021-02-12 09:30:00,303.0,305.0,298.2,302.64,377717.0,303.0,305.0,298.2,302.64,377717.0
2021-02-12 09:40:00,302.82,307.72,302.78,306.8,227425.0,302.82,307.72,302.78,306.8,227425.0
2021-02-12 09:50:00,306.79,309.19,306.0,309.18,131543.0,306.79,309.19,306.0,309.18,131543.0
2021-02-12 10:00:00,309.14,309.15,306.6,308.0,87665.0,309.14,309.15,306.6,308.0,87665.0
2021-02-12 10:10:00,307.87,309.38,306.69,306.98,84672.0,307.87,309.38,306.69,306.98,84672.0
2021-02-12 10:20:00,307.1,308.4,306.34,306.8,81992.0,307.1,308.4,306.34,306.8,81992.0
2021-02-12 10:30:00,306.67,307.45,306.0,307.25,77587.0,306.67,307.45,306.0,307.25,77587.0
2021-02-12 10:40:00,307.49,307.57,306.65,307.35,37699.0,307.49,307.57,306.65,307.35,37699.0
2021-02-12 10:50:00,307.31,308.5,307.25,308.08,66036.0,307.31,308.5,307.25,308.08,66036.0
2021-02-12 11:00:00,308.25,309.19,307.7,308.86,93287.0,308.25,309.19,307.7,308.86,93287.0
2021-02-12 11:10:00,308.67,309.2,308.11,308.7,38140.0,308.67,309.2,308.11,308.7,38140.0
2021-02-12 11:20:00,308.7,309.8,308.29,309.29,82286.0,308.7,309.8,308.29,309.29,82286.0
2021-02-12 11:30:00,309.29,312.52,308.73,311.69,153766.0,309.29,312.52,308.73,311.69,153766.0
2021-02-12 11:40:00,311.74,315.73,311.48,315.7,240101.0,311.74,315.73,311.48,315.7,240101.0
2021-02-12 11:50:00,315.62,317.49,314.61,317.42,132696.0,315.62,317.49,314.61,317.42,132696.0
2021-02-12 12:00:00,317.33,319.0,316.61,317.26,192263.0,317.33,319.0,316.61,317.26,192263.0
2021-02-12 12:10:00,317.26,318.73,317.08,317.41,81938.0,317.26,318.73,317.08,317.41,81938.0
2021-02-12 12:20:00,317.42,317.42,316.07,316.28,73043.0,317.42,317.42,316.07,316.28,73043.0
2021-02-12 12:30:00,316.28,316.47,314.62,315.6,99416.0,316.28,316.47,314.62,315.6,99416.0
2021-02-12 12:40:00,315.69,317.17,315.02,315.62,57079.0,315.69,317.17,315.02,315.62,57079.0
2021-02-12 12:50:00,315.54,316.25,314.69,315.23,140591.0,315.54,316.25,314.69,315.23,140591.0
2021-02-12 13:00:00,315.4,315.41,314.56,314.79,36737.0,315.4,315.41,314.56,314.79,36737.0
2021-02-12 13:10:00,314.91,315.2,314.52,314.71,32593.0,314.91,315.2,314.52,314.71,32593.0
2021-02-12 13:20:00,314.71,314.79,313.46,313.92,43500.0,314.71,314.79,313.46,313.92,43500.0
2021-02-12 13:30:00,313.77,314.52,313.7,314.52,40353.0,313.77,314.52,313.7,314.52,40353.0
2021-02-12 13:40:00,314.52,314.65,313.53,313.72,25122.0,314.52,314.65,313.53,313.72,25122.0
2021-02-12 13:50:00,313.74,314.09,312.78,313.59,60421.0,313.74,314.09,312.78,313.59,60421.0
2021-02-12 14:00:00,313.79,313.81,312.21,312.71,37979.0,313.79,313.81,312.21,312.71,37979.0
2021-02-12 14:10:00,312.76,312.85,312.36,312.68,29584.0,312.76,312.85,312.36,312.68,29584.0
2021-02-12 14:20:00,312.68,312.92,312.41,312.58,27772.0,312.68,312.92,312.41,312.58,27772.0
2021-02-12 14:30:00,312.5,312.73,312.28,312.63,23286.0,312.5,312.73,312.28,312.63,23286.0
2021-02-12 14:40:00,312.75,314.09,312.2,313.78,60145.0,312.75,314.09,312.2,313.78,60145.0
2021-02-12 14:50:00,313.8,314.38,313.31,313.6,40024.0,313.8,314.38,313.31,313.6,40024.0
2021-02-12 15:00:00,313.74,313.8,313.02,313.46,24174.0,313.74,313.8,313.02,313.46,24174.0
2021-02-12 15:10:00,313.45,313.52,312.53,312.77,30521.0,313.45,313.52,312.53,312.77,30521.0
2021-02-12 15:20:00,312.78,312.93,312.22,312.47,39181.0,312.78,312.93,312.22,312.47,39181.0
2021-02-12 15:30:00,312.44,312.86,312.25,312.46,55334.0,312.44,312.86,312.25,312.46,55334.0
2021-02-12 15:40:00,312.52,313.2,312.41,312.86,84403.0,312.52,313.2,312.41,312.86,84403.0
2021-02-12 15:50:00,312.9,313.25,312.69,313.01,197752.0,312.9,313.25,312.69,313.01,197752.0
2021-02-16 09:30:00,315.97,320.75,315.84,318.6,475131.0,315.97,320.75,315.84,318.6,475131.0
2021-02-16 09:40:00,318.7,322.76,318.5,322.19,272149.0,318.7,322.76,318.5,322.19,272149.0
2021-02-16 09:50:00,322.39,323.79,318.24,319.69,231446.0,322.39,323.79,318.24,319.69,231446.0
2021-02-16 10:00:00,319.72,320.96,318.3,320.52,139243.0,319.72,320.96,318.3,320.52,139243.0
2021-02-16 10:10:00,320.54,320.95,318.92,320.91,122405.0,320.54,320.95,318.92,320.91,122405.0
2021-02-16 10:20:00,320.84,322.75,320.32,321.52,112389.0,320.84,322.75,320.32,321.52,112389.0
2021-02-16 10:30:00,321.52,322.19,320.39,321.73,98365.0,321.52,322.19,320.39,321.73,98365.0
2021-02-16 10:40:00,321.86,323.0,321.68,322.75,106060.0,321.86,323.0,321.68,322.75,106060.0
2021-02-16 10:50:00,322.68,325.38,322.04,324.97,208457.0,322.68,325.38,322.04,324.97,208457.0
2021-02-16 11:00:00,324.92,326.01,323.72,324.15,305645.0,324.92,326.01,323.72,324.15,305645.0
2021-02-16 11:10:00,324.18,325.06,322.88,324.65,104604.0,324.18,325.06,322.88,324.65,104604.0
2021-02-16 11:20:00,324.79,325.0,322.01,322.52,83372.0,324.79,325.0,322.01,322.52,83372.0
2021-02-16 11:30:00,322.46,323.47,321.6,322.22,71909.0,322.46,323.47,321.6,322.22,71909.0
2021-02-16 11:40:00,322.13,323.15,321.07,321.11,67337.0,322.13,323.15,321.07,321.11,67337.0
2021-02-16 11:50:00,321.22,321.66,320.8,321.09,95116.0,321.22,321.66,320.8,321.09,95116.0
2021-02-16 12:00:00,321.05,321.05,318.5,318.64,131744.0,321.05,321.05,318.5,318.64,131744.0
2021-02-16 12:10:00,318.37,319.89,318.0,318.98,90440.0,318.37,319.89,318.0,318.98,90440.0
2021-02-16 12:20:00,319.0,320.37,318.68,319.52,186734.0,319.0,320.37,318.68,319.52,186734.0
2021-02-16 12:30:00,319.67,319.73,318.89,319.56,32309.0,319.67,319.73,318.89,319.56,32309.0
2021-02-16 12:40:00,319.5,321.84,319.32,321.4,46573.0,319.5,321.84,319.32,321.4,46573.0
2021-02-16 12:50:00,321.34,322.93,321.22,321.64,39019.0,321.34,322.93,321.22,321.64,39019.0
2021-02-16 13:00:00,321.78,322.02,321.18,321.62,24829.0,321.78,322.02,321.18,321.62,24829.0
2021-02-16 13:10:00,321.4,321.47,319.85,320.38,41158.0,321.4,321.47,319.85,320.38,41158.0
2021-02-16 13:20:00,320.3,320.56,319.38,319.87,36585.0,320.3,320.56,319.38,319.87,36585.0
2021-02-16 13:30:00,319.75,320.54,319.6,320.26,40508.0,319.75,320.54,319.6,320.26,40508.0
2021-02-16 13:40:00,320.22,320.35,319.11,319.6,72401.0,320.22,320.35,319.11,319.6,72401.0
2021-02-16 13:50:00,319.55,321.07,319.42,320.74,88076.0,319.55,321.07,319.42,320.74,88076.0
2021-02-16 14:00:00,320.85,322.84,320.72,322.66,56046.0,320.85,322.84,320.72,322.66,56046.0
2021-02-16 14:10:00,322.56,322.56,320.98,321.02,76909.0,322.56,322.56,320.98,321.02,76909.0
2021-02-16 14:20:00,321.01,321.3,319.92,320.56,39735.0,321.01,321.3,319.92,320.56,39735.0
2021-02-16 14:30:00,320.47,322.49,320.44,322.2,37027.0,320.47,322.49,320.44,322.2,37027.0
2021-02-16 14:40:00,322.09,322.35,321.44,322.2,29767.0,322.09,322.35,321.44,322.2,29767.0
2021-02-16 14:50:00,322.2,322.85,321.81,322.65,96553.0,322.2,322.85,321.81,322.65,96553.0
2021-02-16 15:00:00,322.42,322.75,321.99,322.43,31600.0,322.42,322.75,321.99,322.43,31600.0
2021-02-16 15:10:00,322.53,323.21,321.86,322.43,58713.0,322.53,323.21,321.86,322.43,58713.0
2021-02-16 15:20:00,322.37,322.95,321.76,322.11,76890.0,322.37,322.95,321.76,322.11,76890.0
2021-02-16 15:30:00,322.1,322.29,321.66,322.06,64835.0,322.1,322.29,321.66,322.06,64835.0
2021-02-16 15:40:00,322.09,324.0,322.03,323.71,108778.0,322.09,324.0,322.03,323.71,108778.0
2021-02-16 15:50:00,323.9,326.5,323.9,326.48,381563.0,323.9,326.5,323.9,326.48,381563.0
2021-02-17 09:30:00,318.01,321.5,315.0,316.93,664102.0,318.01,321.5,315.0,316.93,664102.0
2021-02-17 09:40:00,316.8,317.03,311.57,315.89,315095.0,316.8,317.03,311.57,315.89,315095.0
2021-02-17 09:50:00,315.88,317.5,313.8,315.46,277257.0,315.88,317.5,313.8,315.46,277257.0
2021-02-17 10:00:00,315.38,316.7,313.12,313.6,140903.0,315.38,316.7,313.12,313.6,140903.0
2021-02-17 10:10:00,313.69,314.67,312.5,314.01,129708.0,313.69,314.67,312.5,314.01,129708.0
2021-02-17 10:20:00,314.33,314.33,310.35,310.93,154367.0,314.33,314.33,310.35,310.93,154367.0
2021-02-17 10:30:00,310.76,311.93,310.03,310.25,169232.0,310.76,311.93,310.03,310.25,169232.0
2021-02-17 10:40:00,310.29,310.77,309.88,310.46,204662.0,310.29,310.77,309.88,310.46,204662.0
2021-02-17 10:50:00,310.49,312.0,309.33,311.52,130744.0,310.49,312.0,309.33,311.52,130744.0
2021-02-17 11:00:00,311.63,311.96,310.0,311.51,199341.0,311.63,311.96,310.0,311.51,199341.0
2021-02-17 11:10:00,311.48,311.78,307.06,307.22,198132.0,311.48,311.78,307.06,307.22,198132.0
2021-02-17 11:20:00,307.22,308.75,307.0,307.0,136666.0,307.22,308.75,307.0,307.0,136666.0
2021-02-17 11:30:00,307.0,308.05,306.99,307.14,119539.0,307.0,308.05,306.99,307.14,119539.0
2021-02-17 11:40:00,307.07,308.78,306.03,308.63,139540.0,307.07,308.78,306.03,308.63,139540.0
2021-02-17 11:50:00,308.35,310.0,308.27,309.31,84752.0,308.35,310.0,308.27,309.31,84752.0
2021-02-17 12:00:00,309.67,310.76,309.51,310.1,85396.0,309.67,310.76,309.51,310.1,85396.0
2021-02-17 12:10:00,310.1,310.47,309.07,310.11,72779.0,310.1,310.47,309.07,310.11,72779.0
2021-02-17 12:20:00,310.1,311.77,309.76,311.63,96535.0,310.1,311.77,309.76,311.63,96535.0
2021-02-17 12:30:00,311.58,312.75,311.41,311.92,98131.0,311.58,312.75,311.41,311.92,98131.0
2021-02-17 12:40:00,311.88,312.42,310.48,311.17,61175.0,311.88,312.42,310.48,311.17,61175.0
2021-02-17 12:50:00,311.29,311.29,309.86,310.2,53145.0,311.29,311.29,309.86,310.2,53145.0
2021-02-17 13:00:00,310.22,310.81,309.48,310.71,59958.0,310.22,310.81,309.48,310.71,59958.0
2021-02-17 13:10:00,310.79,312.55,310.59,311.42,96251.0,310.79,312.55,310.59,311.42,96251.0
2021-02-17 13:20:00,311.61,311.86,310.63,311.0,50619.0,311.61,311.86,310.63,311.0,50619.0
2021-02-17 13:30:00,310.9,311.04,310.22,310.67,66477.0,310.9,311.04,310.22,310.67,66477.0
2021-02-17 13:40:00,310.75,310.81,309.85,310.32,63434.0,310.75,310.81,309.85,310.32,63434.0
2021-02-17 13:50:00,310.33,311.3,310.1,310.55,54272.0,310.33,311.3,310.1,310.55,54272.0
2021-02-17 14:00:00,310.43,312.0,310.3,311.67,75587.0,310.43,312.0,310.3,311.67,75587.0
2021-02-17 14:10:00,311.48,311.48,310.4,310.99,53704.0,311.48,311.48,310.4,310.99,53704.0
2021-02-17 14:20:00,311.0,311.41,310.31,310.87,43633.0,311.0,311.41,310.31,310.87,43633.0
2021-02-17 14:30:00,310.84,311.69,310.48,310.93,57363.0,310.84,311.69,310.48,310.93,57363.0
2021-02-17 14:40:00,310.93,310.94,310.0,310.6,63618.0,310.93,310.94,310.0,310.6,63618.0
2021-02-17 14:50:00,310.58,310.69,309.98,310.35,67529.0,310.58,310.69,309.98,310.35,67529.0
2021-02-17 15:00:00,310.37,310.8,310.1,310.31,41832.0,310.37,310.8,310.1,310.31,41832.0
2021-02-17 15:10:00,310.38,310.65,309.8,310.12,102121.0,310.38,310.65,309.8,310.12,102121.0
2021-02-17 15:20:00,310.09,311.13,310.08,310.65,73230.0,310.09,311.13,310.08,310.65,73230.0
2021-02-17 15:30:00,310.69,310.87,310.0,310.24,124788.0,310.69,310.87,310.0,310.24,124788.0
2021-02-17 15:40:00,310.27,310.93,309.98,310.0,134841.0,310.27,310.93,309.98,310.0,134841.0
2021-02-17 15:50:00,310.0,310.03,307.75,308.68,404813.0,310.0,310.03,307.75,308.68,404813.0
2021-02-18 09:30:00,296.15,298.0,290.01,292.51,1031301.0,296.15,298.0,290.01,292.51,1031301.0
2021-02-18 09:40:00,292.39,297.7,291.4,295.24,420360.0,292.39,297.7,291.4,295.24,420360.0
2021-02-18 09:50:00,295.23,298.49,293.72,296.81,463463.0,295.23,298.49,293.72,296.81,463463.0
2021-02-18 10:00:00,296.84,297.66,292.0,292.65,355200.0,296.84,297.66,292.0,292.65,355200.0
2021-02-18 10:10:00,292.89,293.26,290.07,290.69,448298.0,292.89,293.26,290.07,290.69,448298.0
2021-02-18 10:20:00,290.56,291.42,288.21,288.6,575032.0,290.56,291.42,288.21,288.6,575032.0
2021-02-18 10:30:00,288.71,292.17,288.39,290.58,252249.0,288.71,292.17,288.39,290.58,252249.0
2021-02-18 10:40:00,290.4,290.98,288.8,290.01,181502.0,290.4,290.98,288.8,290.01,181502.0
2021-02-18 10:50:00,290.01,290.44,289.0,289.02,171451.0,290.01,290.44,289.0,289.02,171451.0
2021-02-18 11:00:00,289.0,291.7,288.14,291.15,384135.0,289.0,291.7,288.14,291.15,384135.0
2021-02-18 11:10:00,291.18,292.75,290.5,292.37,215542.0,291.18,292.75,290.5,292.37,215542.0
2021-02-18 11:20:00,292.48,294.43,292.16,293.19,221059.0,292.48,294.43,292.16,293.19,221059.0
2021-02-18 11:30:00,293.29,293.94,292.08,293.0,128016.0,293.29,293.94,292.08,293.0,128016.0
2021-02-18 11:40:00,293.07,293.87,292.31,292.31,129481.0,293.07,293.87,292.31,292.31,129481.0
2021-02-18 11:50:00,292.38,292.45,290.62,290.98,146209.0,292.38,292.45,290.62,290.98,146209.0
2021-02-18 12:00:00,290.89,292.03,290.42,291.93,135359.0,290.89,292.03,290.42,291.93,135359.0
2021-02-18 12:10:00,291.9,291.9,289.78,290.97,146396.0,291.9,291.9,289.78,290.97,146396.0
2021-02-18 12:20:00,290.96,291.68,290.39,290.8,121661.0,290.96,291.68,290.39,290.8,121661.0
2021-02-18 12:30:00,290.75,291.51,290.0,290.89,99346.0,290.75,291.51,290.0,290.89,99346.0
2021-02-18 12:40:00,290.86,290.91,290.01,290.48,87020.0,290.86,290.91,290.01,290.48,87020.0
2021-02-18 12:50:00,290.57,290.8,289.72,290.16,76603.0,290.57,290.8,289.72,290.16,76603.0
2021-02-18 13:00:00,290.17,290.39,289.76,289.85,70632.0,290.17,290.39,289.76,289.85,70632.0
2021-02-18 13:10:00,289.87,290.83,289.72,290.33,70255.0,289.87,290.83,289.72,290.33,70255.0
2021-02-18 13:20:00,290.25,291.9,290.02,291.18,113643.0,290.25,291.9,290.02,291.18,113643.0
2021-02-18 13:30:00,291.17,293.49,290.74,293.49,97660.0,291.17,293.49,290.74,293.49,97660.0
2021-02-18 13:40:00,293.42,295.0,292.85,294.52,174429.0,293.42,295.0,292.85,294.52,174429.0
2021-02-18 13:50:00,294.46,295.02,293.9,294.54,102170.0,294.46,295.02,293.9,294.54,102170.0
2021-02-18 14:00:00,294.54,295.54,294.24,295.04,124887.0,294.54,295.54,294.24,295.04,124887.0
2021-02-18 14:10:00,294.97,295.21,293.78,295.06,114804.0,294.97,295.21,293.78,295.06,114804.0
2021-02-18 14:20:00,294.93,295.2,294.11,294.95,69474.0,294.93,295.2,294.11,294.95,69474.0
2021-02-18 14:30:00,294.9,295.48,294.51,295.04,93998.0,294.9,295.48,294.51,295.04,93998.0
2021-02-18 14:40:00,295.02,295.13,294.3,294.97,67745.0,295.02,295.13,294.3,294.97,67745.0
2021-02-18 14:50:00,295.01,296.93,294.89,296.47,119840.0,295.01,296.93,294.89,296.47,119840.0
2021-02-18 15:00:00,296.26,296.27,294.79,295.29,95415.0,296.26,296.27,294.79,295.29,95415.0
2021-02-18 15:10:00,295.16,295.42,294.42,295.4,79948.0,295.16,295.42,294.42,295.4,79948.0
2021-02-18 15:20:00,295.25,297.09,295.04,296.18,124334.0,295.25,297.09,295.04,296.18,124334.0
2021-02-18 15:30:00,296.11,296.98,295.78,296.73,103494.0,296.11,296.98,295.78,296.73,103494.0
2021-02-18 15:40:00,296.75,296.95,295.77,296.07,151557.0,296.75,296.95,295.77,296.07,151557.0
2021-02-18 15:50:00,296.0,298.21,296.0,298.01,418188.0,296.0,298.21,296.0,298.01,418188.0
2021-02-19 09:30:00,305.67,310.41,301.19,306.72,929100.0,305.67,310.41,301.19,306.72,929100.0
2021-02-19 09:40:00,306.81,311.33,306.64,306.9,353074.0,306.81,311.33,306.64,306.9,353074.0
2021-02-19 09:50:00,307.0,309.53,306.68,308.62,228011.0,307.0,309.53,306.68,308.62,228011.0
2021-02-19 10:00:00,308.75,310.98,308.2,309.42,226847.0,308.75,310.98,308.2,309.42,226847.0
2021-02-19 10:10:00,309.37,309.96,308.3,308.91,154279.0,309.37,309.96,308.3,308.91,154279.0
2021-02-19 10:20:00,308.96,310.2,308.2,309.82,147765.0,308.96,310.2,308.2,309.82,147765.0
2021-02-19 10:30:00,309.66,310.63,309.24,310.4,141218.0,309.66,310.63,309.24,310.4,141218.0
2021-02-19 10:40:00,310.31,312.55,309.11,312.55,214272.0,310.31,312.55,309.11,312.55,214272.0
2021-02-19 10:50:00,312.51,314.61,312.11,314.48,260450.0,312.51,314.61,312.11,314.48,260450.0
2021-02-19 11:00:00,314.5,316.43,313.69,316.4,229118.0,314.5,316.43,313.69,316.4,229118.0
2021-02-19 11:10:00,316.4,317.03,314.38,316.1,293621.0,316.4,317.03,314.38,316.1,293621.0
2021-02-19 11:20:00,316.14,317.52,314.88,315.11,222237.0,316.14,317.52,314.88,315.11,222237.0
2021-02-19 11:30:00,315.11,316.42,314.89,316.42,121404.0,315.11,316.42,314.89,316.42,121404.0
2021-02-19 11:40:00,316.42,316.87,314.17,314.42,135225.0,316.42,316.87,314.17,314.42,135225.0
2021-02-19 11:50:00,314.43,315.81,314.17,315.34,118713.0,314.43,315.81,314.17,315.34,118713.0
2021-02-19 12:00:00,315.33,316.12,315.08,315.37,87018.0,315.33,316.12,315.08,315.37,87018.0
2021-02-19 12:10:00,315.34,315.76,314.73,315.48,106828.0,315.34,315.76,314.73,315.48,106828.0
2021-02-19 12:20:00,315.49,316.39,314.64,315.0,128665.0,315.49,316.39,314.64,315.0,128665.0
2021-02-19 12:30:00,314.93,315.0,312.29,312.66,174094.0,314.93,315.0,312.29,312.66,174094.0
2021-02-19 12:40:00,312.52,315.15,311.59,314.1,216817.0,312.52,315.15,311.59,314.1,216817.0
2021-02-19 12:50:00,313.96,314.74,312.35,312.35,134068.0,313.96,314.74,312.35,312.35,134068.0
2021-02-19 13:00:00,312.27,315.07,311.87,314.45,101351.0,312.27,315.07,311.87,314.45,101351.0
2021-02-19 13:10:00,314.34,315.94,314.02,315.59,144534.0,314.34,315.94,314.02,315.59,144534.0
2021-02-19 13:20:00,315.52,318.0,315.24,317.68,183650.0,315.52,318.0,315.24,317.68,183650.0
2021-02-19 13:30:00,317.68,319.75,317.62,319.3,282361.0,317.68,319.75,317.62,319.3,282361.0
2021-02-19 13:40:00,319.28,321.0,319.06,319.17,328483.0,319.28,321.0,319.06,319.17,328483.0
2021-02-19 13:50:00,319.25,319.97,318.34,319.32,171553.0,319.25,319.97,318.34,319.32,171553.0
2021-02-19 14:00:00,319.33,320.88,319.19,320.37,148261.0,319.33,320.88,319.19,320.37,148261.0
2021-02-19 14:10:00,320.28,321.75,319.81,321.75,249061.0,320.28,321.75,319.81,321.75,249061.0
2021-02-19 14:20:00,321.69,324.0,320.55,323.61,305336.0,321.69,324.0,320.55,323.61,305336.0
2021-02-19 14:30:00,323.66,327.46,323.66,326.13,478339.0,323.66,327.46,323.66,326.13,478339.0
2021-02-19 14:40:00,326.12,331.4,325.19,331.25,499077.0,326.12,331.4,325.19,331.25,499077.0
2021-02-19 14:50:00,331.34,333.75,330.05,333.66,608431.0,331.34,333.75,330.05,333.66,608431.0
2021-02-19 15:00:00,333.52,335.71,332.12,335.27,550472.0,333.52,335.71,332.12,335.27,550472.0
2021-02-19 15:10:00,335.37,339.69,335.33,339.08,669450.0,335.37,339.69,335.33,339.08,669450.0
2021-02-19 15:20:00,339.1,344.7,337.13,341.64,942045.0,339.1,344.7,337.13,341.64,942045.0
2021-02-19 15:30:00,341.54,346.0,340.0,344.67,843633.0,341.54,346.0,340.0,344.67,843633.0
2021-02-19 15:40:00,344.69,344.77,339.13,340.69,687402.0,344.69,344.77,339.13,340.69,687402.0
2021-02-19 15:50:00,340.67,341.71,338.88,340.25,762432.0,340.67,341.71,338.88,340.25,762432.0
2021-02-22 09:30:00,322.8,326.03,317.24,324.68,1388010.0,322.8,326.03,317.24,324.68,1388010.0
2021-02-22 09:40:00,324.52,327.97,322.39,327.09,553201.0,324.52,327.97,322.39,327.09,553201.0
2021-02-22 09:50:00,327.1,339.88,327.0,339.43,848545.0,327.1,339.88,327.0,339.43,848545.0
2021-02-22 10:00:00,339.42,352.92,338.37,348.09,1529379.0,339.42,352.92,338.37,348.09,1529379.0
2021-02-22 10:10:00,348.59,354.82,344.99,346.17,1096166.0,348.59,354.82,344.99,346.17,1096166.0
2021-02-22 10:20:00,346.42,352.5,345.0,348.5,763612.0,346.42,352.5,345.0,348.5,763612.0
2021-02-22 10:30:00,348.8,349.95,340.65,342.91,650488.0,348.8,349.95,340.65,342.91,650488.0
2021-02-22 10:40:00,342.98,347.12,342.01,345.03,534490.0,342.98,347.12,342.01,345.03,534490.0
2021-02-22 10:50:00,345.12,345.44,334.21,337.94,601879.0,345.12,345.44,334.21,337.94,601879.0
2021-02-22 11:00:00,337.9,343.5,337.02,340.75,481259.0,337.9,343.5,337.02,340.75,481259.0
2021-02-22 11:10:00,340.75,347.76,338.0,346.88,473775.0,340.75,347.76,338.0,346.88,473775.0
2021-02-22 11:20:00,347.11,347.11,343.48,344.8,306042.0,347.11,347.11,343.48,344.8,306042.0
2021-02-22 11:30:00,344.68,349.26,344.12,348.49,318248.0,344.68,349.26,344.12,348.49,318248.0
2021-02-22 11:40:00,348.69,350.0,347.09,349.85,301109.0,348.69,350.0,347.09,349.85,301109.0
2021-02-22 11:50:00,349.78,352.89,348.45,349.44,351476.0,349.78,352.89,348.45,349.44,351476.0
2021-02-22 12:00:00,349.45,351.0,346.31,346.6,236156.0,349.45,351.0,346.31,346.6,236156.0
2021-02-22 12:10:00,346.79,348.52,345.2,346.35,186464.0,346.79,348.52,345.2,346.35,186464.0
2021-02-22 12:20:00,346.73,348.85,345.37,346.64,121275.0,346.73,348.85,345.37,346.64,121275.0
2021-02-22 12:30:00,346.76,346.76,343.94,344.22,115583.0,346.76,346.76,343.94,344.22,115583.0
2021-02-22 12:40:00,344.29,346.95,343.15,345.88,147640.0,344.29,346.95,343.15,345.88,147640.0
2021-02-22 12:50:00,345.93,347.55,345.4,346.1,99156.0,345.93,347.55,345.4,346.1,99156.0
2021-02-22 13:00:00,346.06,347.0,344.58,344.78,65192.0,346.06,347.0,344.58,344.78,65192.0
2021-02-22 13:10:00,344.77,346.0,344.36,345.68,83590.0,344.77,346.0,344.36,345.68,83590.0
2021-02-22 13:20:00,345.64,347.9,345.13,347.85,93533.0,345.64,347.9,345.13,347.85,93533.0
2021-02-22 13:30:00,347.9,348.4,345.85,348.16,120891.0,347.9,348.4,345.85,348.16,120891.0
2021-02-22 13:40:00,348.14,348.5,347.0,347.15,96977.0,348.14,348.5,347.0,347.15,96977.0
2021-02-22 13:50:00,347.24,348.86,346.21,348.53,92004.0,347.24,348.86,346.21,348.53,92004.0
2021-02-22 14:00:00,348.63,348.79,344.6,345.16,229403.0,348.63,348.79,344.6,345.16,229403.0
2021-02-22 14:10:00,345.06,345.37,343.88,344.75,113525.0,345.06,345.37,343.88,344.75,113525.0
2021-02-22 14:20:00,344.89,345.29,344.0,344.57,84237.0,344.89,345.29,344.0,344.57,84237.0
2021-02-22 14:30:00,344.57,345.25,343.61,345.0,101119.0,344.57,345.25,343.61,345.0,101119.0
2021-02-22 14:40:00,345.0,345.25,341.96,342.94,129767.0,345.0,345.25,341.96,342.94,129767.0
2021-02-22 14:50:00,342.87,344.99,341.56,343.43,211534.0,342.87,344.99,341.56,343.43,211534.0
2021-02-22 15:00:00,343.46,343.72,338.56,339.3,201199.0,343.46,343.72,338.56,339.3,201199.0
2021-02-22 15:10:00,339.38,341.03,337.58,338.54,194648.0,339.38,341.03,337.58,338.54,194648.0
2021-02-22 15:20:00,338.47,338.55,333.69,334.68,376552.0,338.47,338.55,333.69,334.68,376552.0
2021-02-22 15:30:00,334.67,336.1,328.8,330.43,462512.0,334.67,336.1,328.8,330.43,462512.0
2021-02-22 15:40:00,330.4,333.9,330.27,333.48,357876.0,330.4,333.9,330.27,333.48,357876.0
2021-02-22 15:50:00,333.8,336.44,333.01,335.79,613457.0,333.8,336.44,333.01,335.79,613457.0
2021-02-23 09:30:00,315.19,317.35,303.8,304.73,1249699.0,315.19,317.35,303.8,304.73,1249699.0
2021-02-23 09:40:00,304.7,305.45,290.0,294.92,1015644.0,304.7,305.45,290.0,294.92,1015644.0
2021-02-23 09:50:00,294.58,305.25,294.06,304.69,629869.0,294.58,305.25,294.06,304.69,629869.0
2021-02-23 10:00:00,304.69,309.92,303.22,308.12,658890.0,304.69,309.92,303.22,308.12,658890.0
2021-02-23 10:10:00,308.35,312.0,307.35,311.27,568574.0,308.35,312.0,307.35,311.27,568574.0
2021-02-23 10:20:00,311.27,315.44,309.1,313.45,476775.0,311.27,315.44,309.1,313.45,476775.0
2021-02-23 10:30:00,313.52,313.56,308.61,311.08,326099.0,313.52,313.56,308.61,311.08,326099.0
2021-02-23 10:40:00,311.11,317.21,310.5,316.72,321448.0,311.11,317.21,310.5,316.72,321448.0
2021-02-23 10:50:00,316.8,317.09,314.67,315.01,339967.0,316.8,317.09,314.67,315.01,339967.0
2021-02-23 11:00:00,315.13,317.0,314.15,314.44,353446.0,315.13,317.0,314.15,314.44,353446.0
2021-02-23 11:10:00,314.43,315.16,311.54,313.14,327807.0,314.43,315.16,311.54,313.14,327807.0
2021-02-23 11:20:00,313.14,313.14,310.87,312.14,314512.0,313.14,313.14,310.87,312.14,314512.0
2021-02-23 11:30:00,311.98,314.15,311.3,311.3,207787.0,311.98,314.15,311.3,311.3,207787.0
2021-02-23 11:40:00,311.53,311.68,309.11,310.15,245079.0,311.53,311.68,309.11,310.15,245079.0
2021-02-23 11:50:00,310.1,311.45,309.4,309.41,173893.0,310.1,311.45,309.4,309.41,173893.0
2021-02-23 12:00:00,309.48,309.48,307.57,307.79,220110.0,309.48,309.48,307.57,307.79,220110.0
2021-02-23 12:10:00,307.79,310.84,307.28,310.01,235049.0,307.79,310.84,307.28,310.01,235049.0
2021-02-23 12:20:00,310.02,310.27,308.51,310.09,126467.0,310.02,310.27,308.51,310.09,126467.0
2021-02-23 12:30:00,310.15,310.33,306.87,307.01,151598.0,310.15,310.33,306.87,307.01,151598.0
2021-02-23 12:40:00,306.98,308.44,305.62,307.33,218658.0,306.98,308.44,305.62,307.33,218658.0
2021-02-23 12:50:00,307.12,309.28,307.0,307.13,108955.0,307.12,309.28,307.0,307.13,108955.0
2021-02-23 13:00:00,307.22,309.52,307.0,307.61,81229.0,307.22,309.52,307.0,307.61,81229.0
2021-02-23 13:10:00,307.81,309.58,307.56,309.26,129106.0,307.81,309.58,307.56,309.26,129106.0
2021-02-23 13:20:00,309.12,310.9,308.68,309.94,147957.0,309.12,310.9,308.68,309.94,147957.0
2021-02-23 13:30:00,309.86,311.5,309.52,311.04,122946.0,309.86,311.5,309.52,311.04,122946.0
2021-02-23 13:40:00,311.01,311.25,308.87,308.93,130884.0,311.01,311.25,308.87,308.93,130884.0
2021-02-23 13:50:00,308.85,310.08,308.3,309.2,95169.0,308.85,310.08,308.3,309.2,95169.0
2021-02-23 14:00:00,309.09,309.09,307.59,308.73,94359.0,309.09,309.09,307.59,308.73,94359.0
2021-02-23 14:10:00,308.62,310.31,308.49,310.02,117662.0,308.62,310.31,308.49,310.02,117662.0
2021-02-23 14:20:00,309.97,312.5,309.43,312.02,137181.0,309.97,312.5,309.43,312.02,137181.0
2021-02-23 14:30:00,312.09,313.67,311.18,312.01,162683.0,312.09,313.67,311.18,312.01,162683.0
2021-02-23 14:40:00,311.82,312.42,310.91,311.41,87213.0,311.82,312.42,310.91,311.41,87213.0
2021-02-23 14:50:00,311.41,311.64,310.3,311.32,83085.0,311.41,311.64,310.3,311.32,83085.0
2021-02-23 15:00:00,311.53,315.1,311.18,314.78,156288.0,311.53,315.1,311.18,314.78,156288.0
2021-02-23 15:10:00,314.88,316.75,314.14,316.7,298886.0,314.88,316.75,314.14,316.7,298886.0
2021-02-23 15:20:00,316.72,322.0,316.57,321.92,444451.0,316.72,322.0,316.57,321.92,444451.0
2021-02-23 15:30:00,321.96,322.29,319.91,321.37,334775.0,321.96,322.29,319.91,321.37,334775.0
2021-02-23 15:40:00,321.38,322.24,320.06,321.69,259553.0,321.38,322.24,320.06,321.69,259553.0
2021-02-23 15:50:00,321.71,324.8,321.47,322.61,586181.0,321.71,324.8,321.47,322.61,586181.0
2021-02-24 09:30:00,309.75,313.5,304.01,309.79,916824.0,309.75,313.5,304.01,309.79,916824.0
2021-02-24 09:40:00,309.6,311.99,304.8,310.69,403692.0,309.6,311.99,304.8,310.69,403692.0
2021-02-24 09:50:00,310.68,310.87,302.73,304.07,577451.0,310.68,310.87,302.73,304.07,577451.0
2021-02-24 10:00:00,303.95,305.37,300.0,301.47,473547.0,303.95,305.37,300.0,301.47,473547.0
2021-02-24 10:10:00,301.23,305.0,300.53,304.16,311313.0,301.23,305.0,300.53,304.16,311313.0
2021-02-24 10:20:00,303.98,308.0,303.23,306.47,300349.0,303.98,308.0,303.23,306.47,300349.0
2021-02-24 10:30:00,306.57,308.85,305.51,307.01,193871.0,306.57,308.85,305.51,307.01,193871.0
2021-02-24 10:40:00,307.0,308.36,305.5,307.4,197898.0,307.0,308.36,305.5,307.4,197898.0
2021-02-24 10:50:00,307.3,307.99,306.0,307.7,187093.0,307.3,307.99,306.0,307.7,187093.0
2021-02-24 11:00:00,307.4,308.81,306.64,307.39,196241.0,307.4,308.81,306.64,307.39,196241.0
2021-02-24 11:10:00,307.39,307.77,305.39,305.75,193546.0,307.39,307.77,305.39,305.75,193546.0
2021-02-24 11:20:00,305.74,310.48,305.74,309.33,323080.0,305.74,310.48,305.74,309.33,323080.0
2021-02-24 11:30:00,309.27,311.98,309.18,310.45,213819.0,309.27,311.98,309.18,310.45,213819.0
2021-02-24 11:40:00,310.39,310.48,308.66,310.11,199794.0,310.39,310.48,308.66,310.11,199794.0
2021-02-24 11:50:00,310.02,310.72,309.46,310.05,131279.0,310.02,310.72,309.46,310.05,131279.0
2021-02-24 12:00:00,309.82,312.8,309.49,312.32,155628.0,309.82,312.8,309.49,312.32,155628.0
2021-02-24 12:10:00,312.35,313.29,310.71,312.25,178070.0,312.35,313.29,310.71,312.25,178070.0
2021-02-24 12:20:00,312.04,312.05,310.61,310.91,85135.0,312.04,312.05,310.61,310.91,85135.0
2021-02-24 12:30:00,310.87,311.54,310.68,310.81,99862.0,310.87,311.54,310.68,310.81,99862.0
2021-02-24 12:40:00,310.73,310.9,307.65,309.61,160565.0,310.73,310.9,307.65,309.61,160565.0
2021-02-24 12:50:00,309.59,310.3,308.52,308.67,113078.0,309.59,310.3,308.52,308.67,113078.0
2021-02-24 13:00:00,308.66,309.29,305.17,307.71,201936.0,308.66,309.29,305.17,307.71,201936.0
2021-02-24 13:10:00,307.51,308.5,306.67,308.1,87943.0,307.51,308.5,306.67,308.1,87943.0
2021-02-24 13:20:00,308.17,308.97,307.41,307.7,86176.0,308.17,308.97,307.41,307.7,86176.0
2021-02-24 13:30:00,307.69,308.36,306.83,306.97,85680.0,307.69,308.36,306.83,306.97,85680.0
2021-02-24 13:40:00,306.86,307.5,306.16,306.2,91455.0,306.86,307.5,306.16,306.2,91455.0
2021-02-24 13:50:00,306.16,307.21,305.41,305.59,116954.0,306.16,307.21,305.41,305.59,116954.0
2021-02-24 14:00:00,305.49,305.6,303.9,304.94,157872.0,305.49,305.6,303.9,304.94,157872.0
2021-02-24 14:10:00,305.1,305.47,304.2,305.2,85959.0,305.1,305.47,304.2,305.2,85959.0
2021-02-24 14:20:00,305.1,305.5,304.6,304.67,70935.0,305.1,305.5,304.6,304.67,70935.0
2021-02-24 14:30:00,304.65,305.76,304.62,305.21,92590.0,304.65,305.76,304.62,305.21,92590.0
2021-02-24 14:40:00,305.22,305.46,304.0,304.1,78614.0,305.22,305.46,304.0,304.1,78614.0
2021-02-24 14:50:00,304.03,304.9,303.78,304.61,107648.0,304.03,304.9,303.78,304.61,107648.0
2021-02-24 15:00:00,304.67,305.31,304.32,304.53,91092.0,304.67,305.31,304.32,304.53,91092.0
2021-02-24 15:10:00,304.56,305.14,304.11,304.81,85128.0,304.56,305.14,304.11,304.81,85128.0
2021-02-24 15:20:00,304.82,306.73,304.65,306.37,160641.0,304.82,306.73,304.65,306.37,160641.0
2021-02-24 15:30:00,306.37,306.87,305.36,305.38,178276.0,306.37,306.87,305.36,305.38,178276.0
2021-02-24 15:40:00,305.37,305.48,303.0,303.16,305072.0,305.37,305.48,303.0,303.16,305072.0
2021-02-24 15:50:00,303.22,304.25,302.18,304.02,586425.0,303.22,304.25,302.18,304.02,586425.0
2021-02-25 09:30:00,303.0,309.51,299.3,308.74,671645.0,303.0,309.51,299.3,308.74,671645.0
2021-02-25 09:40:00,308.62,309.3,303.15,304.31,260036.0,308.62,309.3,303.15,304.31,260036.0
2021-02-25 09:50:00,304.26,306.33,303.25,305.22,224032.0,304.26,306.33,303.25,305.22,224032.0
2021-02-25 10:00:00,305.58,305.75,301.5,303.17,224241.0,305.58,305.75,301.5,303.17,224241.0
2021-02-25 10:10:00,303.53,303.53,299.02,302.62,419600.0,303.53,303.53,299.02,302.62,419600.0
2021-02-25 10:20:00,302.64,304.72,300.18,301.41,250959.0,302.64,304.72,300.18,301.41,250959.0
2021-02-25 10:30:00,301.41,301.85,299.5,300.31,236074.0,301.41,301.85,299.5,300.31,236074.0
2021-02-25 10:40:00,300.11,300.8,298.5,300.01,194356.0,300.11,300.8,298.5,300.01,194356.0
2021-02-25 10:50:00,299.68,301.02,298.26,300.46,192939.0,299.68,301.02,298.26,300.46,192939.0
2021-02-25 11:00:00,300.38,302.0,299.66,301.85,110982.0,300.38,302.0,299.66,301.85,110982.0
2021-02-25 11:10:00,302.24,302.48,299.83,301.17,92726.0,302.24,302.48,299.83,301.17,92726.0
2021-02-25 11:20:00,301.27,301.61,299.98,300.47,50437.0,301.27,301.61,299.98,300.47,50437.0
2021-02-25 11:30:00,300.49,300.5,298.12,298.35,156225.0,300.49,300.5,298.12,298.35,156225.0
2021-02-25 11:40:00,298.2,298.24,295.91,296.97,313295.0,298.2,298.24,295.91,296.97,313295.0
2021-02-25 11:50:00,296.83,298.39,295.52,295.79,187808.0,296.83,298.39,295.52,295.79,187808.0
2021-02-25 12:00:00,295.64,297.35,295.05,295.48,132926.0,295.64,297.35,295.05,295.48,132926.0
2021-02-25 12:10:00,295.42,296.76,294.3,295.25,132282.0,295.42,296.76,294.3,295.25,132282.0
2021-02-25 12:20:00,295.15,295.76,294.0,294.4,142622.0,295.15,295.76,294.0,294.4,142622.0
2021-02-25 12:30:00,294.41,294.41,291.31,292.88,216950.0,294.41,294.41,291.31,292.88,216950.0
2021-02-25 12:40:00,292.98,293.61,291.31,291.32,131080.0,292.98,293.61,291.31,291.32,131080.0
2021-02-25 12:50:00,291.32,291.51,288.8,289.59,293510.0,291.32,291.51,288.8,289.59,293510.0
2021-02-25 13:00:00,289.55,293.98,289.31,293.82,138729.0,289.55,293.98,289.31,293.82,138729.0
2021-02-25 13:10:00,293.92,296.89,293.51,296.78,188826.0,293.92,296.89,293.51,296.78,188826.0
2021-02-25 13:20:00,296.71,297.15,294.74,295.29,97126.0,296.71,297.15,294.74,295.29,97126.0
2021-02-25 13:30:00,295.47,295.6,291.85,293.8,152115.0,295.47,295.6,291.85,293.8,152115.0
2021-02-25 13:40:00,293.84,294.48,292.64,293.62,67214.0,293.84,294.48,292.64,293.62,67214.0
2021-02-25 13:50:00,293.26,293.81,290.62,292.41,124725.0,293.26,293.81,290.62,292.41,124725.0
2021-02-25 14:00:00,292.32,296.34,291.81,295.95,210266.0,292.32,296.34,291.81,295.95,210266.0
2021-02-25 14:10:00,295.93,298.35,295.52,298.12,215022.0,295.93,298.35,295.52,298.12,215022.0
2021-02-25 14:20:00,298.25,298.87,297.22,298.87,108722.0,298.25,298.87,297.22,298.87,108722.0
2021-02-25 14:30:00,298.65,298.71,297.29,297.85,122860.0,298.65,298.71,297.29,297.85,122860.0
2021-02-25 14:40:00,297.95,298.45,297.61,297.75,99115.0,297.95,298.45,297.61,297.75,99115.0
2021-02-25 14:50:00,297.61,298.16,296.97,297.37,173259.0,297.61,298.16,296.97,297.37,173259.0
2021-02-25 15:00:00,297.27,297.93,294.02,295.11,113749.0,297.27,297.93,294.02,295.11,113749.0
2021-02-25 15:10:00,295.05,295.96,294.42,294.93,138324.0,295.05,295.96,294.42,294.93,138324.0
2021-02-25 15:20:00,294.83,295.53,293.07,294.28,107955.0,294.83,295.53,293.07,294.28,107955.0
2021-02-25 15:30:00,294.25,294.73,290.01,292.53,217757.0,294.25,294.73,290.01,292.53,217757.0
2021-02-25 15:40:00,292.49,294.81,291.63,294.77,401300.0,292.49,294.81,291.63,294.77,401300.0
2021-02-25 15:50:00,294.78,296.38,293.4,293.98,798064.0,294.78,296.38,293.4,293.98,798064.0
2021-02-26 09:30:00,288.66,295.49,288.5,293.64,644615.0,288.66,295.49,288.5,293.64,644615.0
2021-02-26 09:40:00,293.8,294.74,283.13,283.8,654355.0,293.8,294.74,283.13,283.8,654355.0
2021-02-26 09:50:00,284.07,285.99,277.68,277.68,808262.0,284.07,285.99,277.68,277.68,808262.0
2021-02-26 10:00:00,277.5,280.75,274.8,274.8,720663.0,277.5,280.75,274.8,274.8,720663.0
2021-02-26 10:10:00,274.8,279.63,274.18,279.31,436943.0,274.8,279.63,274.18,279.31,436943.0
2021-02-26 10:20:00,279.25,280.76,275.1,275.29,284564.0,279.25,280.76,275.1,275.29,284564.0
2021-02-26 10:30:00,275.8,281.25,274.68,280.82,410298.0,275.8,281.25,274.68,280.82,410298.0
2021-02-26 10:40:00,280.79,283.01,280.57,282.78,430106.0,280.79,283.01,280.57,282.78,430106.0
2021-02-26 10:50:00,282.67,286.3,280.33,285.81,368253.0,282.67,286.3,280.33,285.81,368253.0
2021-02-26 11:00:00,286.29,289.95,284.42,289.78,411228.0,286.29,289.95,284.42,289.78,411228.0
2021-02-26 11:10:00,289.78,289.95,285.38,286.4,381892.0,289.78,289.95,285.38,286.4,381892.0
2021-02-26 11:20:00,286.53,288.9,286.01,287.84,242983.0,286.53,288.9,286.01,287.84,242983.0
2021-02-26 11:30:00,287.84,293.13,287.83,291.85,271401.0,287.84,293.13,287.83,291.85,271401.0
2021-02-26 11:40:00,291.55,292.72,289.29,289.88,182805.0,291.55,292.72,289.29,289.88,182805.0
2021-02-26 11:50:00,289.83,289.83,287.01,288.19,162846.0,289.83,289.83,287.01,288.19,162846.0
2021-02-26 12:00:00,288.37,292.54,287.91,292.54,142442.0,288.37,292.54,287.91,292.54,142442.0
2021-02-26 12:10:00,292.5,293.81,291.0,292.21,148823.0,292.5,293.81,291.0,292.21,148823.0
2021-02-26 12:20:00,292.24,292.24,289.35,290.24,107035.0,292.24,292.24,289.35,290.24,107035.0
2021-02-26 12:30:00,290.3,290.71,289.12,289.96,171614.0,290.3,290.71,289.12,289.96,171614.0
2021-02-26 12:40:00,289.28,290.12,287.72,288.33,129817.0,289.28,290.12,287.72,288.33,129817.0
2021-02-26 12:50:00,288.51,291.0,287.81,288.25,109297.0,288.51,291.0,287.81,288.25,109297.0
2021-02-26 13:00:00,288.28,288.56,285.88,287.68,196102.0,288.28,288.56,285.88,287.68,196102.0
2021-02-26 13:10:00,287.88,288.43,286.2,288.31,104453.0,287.88,288.43,286.2,288.31,104453.0
2021-02-26 13:20:00,288.32,289.13,287.41,287.71,70094.0,288.32,289.13,287.41,287.71,70094.0
2021-02-26 13:30:00,288.0,288.22,285.63,286.22,56230.0,288.0,288.22,285.63,286.22,56230.0
2021-02-26 13:40:00,286.02,287.59,284.59,286.18,70185.0,286.02,287.59,284.59,286.18,70185.0
2021-02-26 13:50:00,286.13,286.94,285.12,286.12,81375.0,286.13,286.94,285.12,286.12,81375.0
2021-02-26 14:00:00,286.18,286.71,284.2,285.23,74492.0,286.18,286.71,284.2,285.23,74492.0
2021-02-26 14:10:00,285.14,286.44,284.5,284.85,94055.0,285.14,286.44,284.5,284.85,94055.0
2021-02-26 14:20:00,285.0,285.54,283.71,283.91,127171.0,285.0,285.54,283.71,283.91,127171.0
2021-02-26 14:30:00,284.04,286.89,283.4,286.13,117385.0,284.04,286.89,283.4,286.13,117385.0
2021-02-26 14:40:00,286.01,287.16,285.0,286.87,66256.0,286.01,287.16,285.0,286.87,66256.0
2021-02-26 14:50:00,286.87,286.87,284.59,285.03,104875.0,286.87,286.87,284.59,285.03,104875.0
2021-02-26 15:00:00,285.41,285.97,284.86,285.51,90431.0,285.41,285.97,284.86,285.51,90431.0
2021-02-26 15:10:00,285.51,285.53,283.73,284.55,94420.0,285.51,285.53,283.73,284.55,94420.0
2021-02-26 15:20:00,284.57,284.77,282.62,282.62,86789.0,284.57,284.77,282.62,282.62,86789.0
2021-02-26 15:30:00,282.63,283.46,282.34,283.23,136088.0,282.63,283.46,282.34,283.23,136088.0
2021-02-26 15:40:00,283.13,286.77,282.99,285.41,210213.0,283.13,286.77,282.99,285.41,210213.0
2021-02-26 15:50:00,285.3,286.28,282.13,282.68,1012344.0,285.3,286.28,282.13,282.68,1012344.0
2021-03-01 09:30:00,303.18,303.9,294.27,297.37,924611.0,303.18,303.9,294.27,297.37,924611.0
2021-03-01 09:40:00,297.29,299.0,291.77,292.65,563382.0,297.29,299.0,291.77,292.65,563382.0
2021-03-01 09:50:00,292.8,296.5,291.08,295.83,463374.0,292.8,296.5,291.08,295.83,463374.0
2021-03-01 10:00:00,296.06,296.54,293.3,293.48,315004.0,296.06,296.54,293.3,293.48,315004.0
2021-03-01 10:10:00,293.56,294.33,292.22,293.55,224302.0,293.56,294.33,292.22,293.55,224302.0
2021-03-01 10:20:00,293.35,295.73,293.28,294.54,157036.0,293.35,295.73,293.28,294.54,157036.0
2021-03-01 10:30:00,294.55,297.6,293.01,296.22,226687.0,294.55,297.6,293.01,296.22,226687.0
2021-03-01 10:40:00,296.59,297.21,294.54,295.14,100694.0,296.59,297.21,294.54,295.14,100694.0
2021-03-01 10:50:00,295.29,295.49,293.0,294.32,145482.0,295.29,295.49,293.0,294.32,145482.0
2021-03-01 11:00:00,294.32,296.5,293.96,295.67,134796.0,294.32,296.5,293.96,295.67,134796.0
2021-03-01 11:10:00,295.75,297.88,295.18,295.63,182775.0,295.75,297.88,295.18,295.63,182775.0
2021-03-01 11:20:00,295.79,296.13,295.02,295.21,95656.0,295.79,296.13,295.02,295.21,95656.0
2021-03-01 11:30:00,295.11,296.43,294.42,295.47,111763.0,295.11,296.43,294.42,295.47,111763.0
2021-03-01 11:40:00,295.39,296.46,295.36,295.79,63176.0,295.39,296.46,295.36,295.79,63176.0
2021-03-01 11:50:00,295.68,295.7,293.96,293.96,100508.0,295.68,295.7,293.96,293.96,100508.0
2021-03-01 12:00:00,294.11,294.63,293.5,294.01,90925.0,294.11,294.63,293.5,294.01,90925.0
2021-03-01 12:10:00,294.03,294.84,293.33,294.7,242208.0,294.03,294.84,293.33,294.7,242208.0
2021-03-01 12:20:00,294.67,295.29,294.18,295.05,53483.0,294.67,295.29,294.18,295.05,53483.0
2021-03-01 12:30:00,294.92,295.69,294.71,294.72,59087.0,294.92,295.69,294.71,294.72,59087.0
2021-03-01 12:40:00,294.96,295.7,294.62,295.55,42758.0,294.96,295.7,294.62,295.55,42758.0
2021-03-01 12:50:00,295.46,296.3,294.04,294.89,105588.0,295.46,296.3,294.04,294.89,105588.0
2021-03-01 13:00:00,294.94,294.94,293.75,293.76,29178.0,294.94,294.94,293.75,293.76,29178.0
2021-03-01 13:10:00,293.64,294.18,293.38,293.61,66799.0,293.64,294.18,293.38,293.61,66799.0
2021-03-01 13:20:00,293.66,294.43,292.91,293.16,81651.0,293.66,294.43,292.91,293.16,81651.0
2021-03-01 13:30:00,293.34,294.12,293.0,293.4,42408.0,293.34,294.12,293.0,293.4,42408.0
2021-03-01 13:40:00,293.27,293.76,291.64,292.72,88439.0,293.27,293.76,291.64,292.72,88439.0
2021-03-01 13:50:00,292.42,293.47,292.18,293.0,41649.0,292.42,293.47,292.18,293.0,41649.0
2021-03-01 14:00:00,292.86,293.73,292.61,293.24,109429.0,292.86,293.73,292.61,293.24,109429.0
2021-03-01 14:10:00,293.39,294.35,293.26,294.19,31072.0,293.39,294.35,293.26,294.19,31072.0
2021-03-01 14:20:00,294.13,294.27,293.69,293.92,31738.0,294.13,294.27,293.69,293.92,31738.0
2021-03-01 14:30:00,294.02,294.3,293.79,294.06,25332.0,294.02,294.3,293.79,294.06,25332.0
2021-03-01 14:40:00,294.0,294.6,293.55,294.53,40593.0,294.0,294.6,293.55,294.53,40593.0
2021-03-01 14:50:00,294.6,295.2,294.31,294.92,84518.0,294.6,295.2,294.31,294.92,84518.0
2021-03-01 15:00:00,294.92,296.5,294.92,296.29,102709.0,294.92,296.5,294.92,296.29,102709.0
2021-03-01 15:10:00,296.32,296.5,295.11,295.66,70479.0,296.32,296.5,295.11,295.66,70479.0
2021-03-01 15:20:00,295.8,295.88,294.51,294.77,63677.0,295.8,295.88,294.51,294.77,63677.0
2021-03-01 15:30:00,294.83,295.0,294.5,294.87,61056.0,294.83,295.0,294.5,294.87,61056.0
2021-03-01 15:40:00,294.82,295.03,294.27,294.63,80154.0,294.82,295.03,294.27,294.63,80154.0
2021-03-01 15:50:00,294.57,295.8,293.65,295.79,421086.0,294.57,295.8,293.65,295.79,421086.0
2021-03-02 09:30:00,296.88,301.28,294.0,300.4,485920.0,296.88,301.28,294.0,300.4,485920.0
2021-03-02 09:40:00,300.54,306.47,299.78,303.62,565427.0,300.54,306.47,299.78,303.62,565427.0
2021-03-02 09:50:00,303.81,305.05,300.62,304.46,273259.0,303.81,305.05,300.62,304.46,273259.0
2021-03-02 10:00:00,304.59,308.5,303.48,307.0,501088.0,304.59,308.5,303.48,307.0,501088.0
2021-03-02 10:10:00,306.96,308.0,304.18,304.19,236262.0,306.96,308.0,304.18,304.19,236262.0
2021-03-02 10:20:00,304.38,305.78,303.35,303.72,169133.0,304.38,305.78,303.35,303.72,169133.0
2021-03-02 10:30:00,303.64,303.99,299.16,299.74,210005.0,303.64,303.99,299.16,299.74,210005.0
2021-03-02 10:40:00,299.87,302.16,299.22,301.82,179075.0,299.87,302.16,299.22,301.82,179075.0
2021-03-02 10:50:00,301.99,303.5,300.62,302.32,116536.0,301.99,303.5,300.62,302.32,116536.0
2021-03-02 11:00:00,302.31,302.53,299.34,299.43,144700.0,302.31,302.53,299.34,299.43,144700.0
2021-03-02 11:10:00,299.42,299.42,296.78,298.43,164626.0,299.42,299.42,296.78,298.43,164626.0
2021-03-02 11:20:00,298.57,299.15,296.77,299.0,119683.0,298.57,299.15,296.77,299.0,119683.0
2021-03-02 11:30:00,298.97,299.32,297.06,297.68,75058.0,298.97,299.32,297.06,297.68,75058.0
2021-03-02 11:40:00,297.53,299.21,296.21,298.93,120976.0,297.53,299.21,296.21,298.93,120976.0
2021-03-02 11:50:00,298.77,299.2,297.97,298.48,121138.0,298.77,299.2,297.97,298.48,121138.0
2021-03-02 12:00:00,298.4,298.8,297.25,297.9,101458.0,298.4,298.8,297.25,297.9,101458.0
2021-03-02 12:10:00,297.89,298.94,297.32,298.56,57986.0,297.89,298.94,297.32,298.56,57986.0
2021-03-02 12:20:00,298.57,300.57,298.39,299.77,123220.0,298.57,300.57,298.39,299.77,123220.0
2021-03-02 12:30:00,300.0,302.78,299.77,302.22,94455.0,300.0,302.78,299.77,302.22,94455.0
2021-03-02 12:40:00,302.07,302.45,300.13,300.55,68247.0,302.07,302.45,300.13,300.55,68247.0
2021-03-02 12:50:00,300.64,301.0,299.17,299.27,55017.0,300.64,301.0,299.17,299.27,55017.0
2021-03-02 13:00:00,299.22,300.86,299.18,300.44,57760.0,299.22,300.86,299.18,300.44,57760.0
2021-03-02 13:10:00,300.59,301.32,300.16,300.75,56283.0,300.59,301.32,300.16,300.75,56283.0
2021-03-02 13:20:00,300.54,301.21,299.8,300.32,35616.0,300.54,301.21,299.8,300.32,35616.0
2021-03-02 13:30:00,300.32,301.32,300.13,300.98,35159.0,300.32,301.32,300.13,300.98,35159.0
2021-03-02 13:40:00,300.98,302.51,300.55,302.09,65587.0,300.98,302.51,300.55,302.09,65587.0
2021-03-02 13:50:00,302.13,303.0,301.3,301.99,106474.0,302.13,303.0,301.3,301.99,106474.0
2021-03-02 14:00:00,302.2,302.56,299.79,299.85,86180.0,302.2,302.56,299.79,299.85,86180.0
2021-03-02 14:10:00,299.96,300.2,297.73,298.79,117932.0,299.96,300.2,297.73,298.79,117932.0
2021-03-02 14:20:00,298.75,299.84,298.34,299.02,82715.0,298.75,299.84,298.34,299.02,82715.0
2021-03-02 14:30:00,298.84,299.98,298.83,299.78,34310.0,298.84,299.98,298.83,299.78,34310.0
2021-03-02 14:40:00,299.63,300.52,299.25,300.43,34767.0,299.63,300.52,299.25,300.43,34767.0
2021-03-02 14:50:00,300.39,301.29,299.78,300.51,53893.0,300.39,301.29,299.78,300.51,53893.0
2021-03-02 15:00:00,300.82,301.26,300.18,300.46,33590.0,300.82,301.26,300.18,300.46,33590.0
2021-03-02 15:10:00,300.53,300.94,299.36,299.97,60502.0,300.53,300.94,299.36,299.97,60502.0
2021-03-02 15:20:00,299.88,300.4,299.15,300.05,50482.0,299.88,300.4,299.15,300.05,50482.0
2021-03-02 15:30:00,300.09,300.87,299.53,300.3,52541.0,300.09,300.87,299.53,300.3,52541.0
2021-03-02 15:40:00,300.17,300.7,299.3,300.48,97696.0,300.17,300.7,299.3,300.48,97696.0
2021-03-02 15:50:00,300.48,302.09,299.5,302.09,612076.0,300.48,302.09,299.5,302.09,612076.0
2021-03-03 09:30:00,304.12,311.18,302.6,304.28,585619.0,304.12,311.18,302.6,304.28,585619.0
2021-03-03 09:40:00,304.46,305.59,301.1,303.98,315831.0,304.46,305.59,301.1,303.98,315831.0
2021-03-03 09:50:00,304.14,305.26,298.75,299.65,302768.0,304.14,305.26,298.75,299.65,302768.0
2021-03-03 10:00:00,299.47,300.83,297.88,299.39,182675.0,299.47,300.83,297.88,299.39,182675.0
2021-03-03 10:10:00,299.45,300.12,295.7,296.19,203356.0,299.45,300.12,295.7,296.19,203356.0
2021-03-03 10:20:00,296.16,298.23,294.6,295.26,188582.0,296.16,298.23,294.6,295.26,188582.0
2021-03-03 10:30:00,295.14,296.9,294.2,296.3,112912.0,295.14,296.9,294.2,296.3,112912.0
2021-03-03 10:40:00,296.14,296.23,293.19,295.13,133365.0,296.14,296.23,293.19,295.13,133365.0
2021-03-03 10:50:00,295.13,295.45,292.09,293.66,137495.0,295.13,295.45,292.09,293.66,137495.0
2021-03-03 11:00:00,293.71,296.1,293.59,295.57,103822.0,293.71,296.1,293.59,295.57,103822.0
2021-03-03 11:10:00,295.45,296.74,295.03,296.26,148670.0,295.45,296.74,295.03,296.26,148670.0
2021-03-03 11:20:00,296.16,296.8,295.85,296.55,59178.0,296.16,296.8,295.85,296.55,59178.0
2021-03-03 11:30:00,296.29,296.67,295.0,295.44,65792.0,296.29,296.67,295.0,295.44,65792.0
2021-03-03 11:40:00,295.44,295.7,294.28,295.06,77847.0,295.44,295.7,294.28,295.06,77847.0
2021-03-03 11:50:00,294.92,296.13,293.98,294.06,72151.0,294.92,296.13,293.98,294.06,72151.0
2021-03-03 12:00:00,293.85,294.31,293.54,293.95,40271.0,293.85,294.31,293.54,293.95,40271.0
2021-03-03 12:10:00,293.94,294.05,292.74,292.85,140939.0,293.94,294.05,292.74,292.85,140939.0
2021-03-03 12:20:00,292.74,292.97,290.6,291.67,122360.0,292.74,292.97,290.6,291.67,122360.0
2021-03-03 12:30:00,291.58,292.33,290.73,290.91,103979.0,291.58,292.33,290.73,290.91,103979.0
2021-03-03 12:40:00,290.75,292.18,290.26,291.36,51636.0,290.75,292.18,290.26,291.36,51636.0
2021-03-03 12:50:00,291.36,292.05,289.56,289.93,121784.0,291.36,292.05,289.56,289.93,121784.0
2021-03-03 13:00:00,289.96,290.88,289.53,289.98,54150.0,289.96,290.88,289.53,289.98,54150.0
2021-03-03 13:10:00,289.9,290.65,289.08,290.05,77837.0,289.9,290.65,289.08,290.05,77837.0
2021-03-03 13:20:00,290.09,290.33,288.2,288.29,61704.0,290.09,290.33,288.2,288.29,61704.0
2021-03-03 13:30:00,288.1,289.01,287.32,287.78,94842.0,288.1,289.01,287.32,287.78,94842.0
2021-03-03 13:40:00,287.99,288.06,286.01,286.28,95512.0,287.99,288.06,286.01,286.28,95512.0
2021-03-03 13:50:00,286.29,286.8,284.85,284.94,145804.0,286.29,286.8,284.85,284.94,145804.0
2021-03-03 14:00:00,285.08,285.76,282.31,283.41,200393.0,285.08,285.76,282.31,283.41,200393.0
2021-03-03 14:10:00,283.42,284.2,281.17,282.51,183307.0,283.42,284.2,281.17,282.51,183307.0
2021-03-03 14:20:00,282.51,283.15,279.1,279.53,169401.0,282.51,283.15,279.1,279.53,169401.0
2021-03-03 14:30:00,279.42,281.35,277.78,280.1,183751.0,279.42,281.35,277.78,280.1,183751.0
2021-03-03 14:40:00,280.21,281.03,278.19,278.84,147071.0,280.21,281.03,278.19,278.84,147071.0
2021-03-03 14:50:00,278.94,281.77,278.59,280.8,135735.0,278.94,281.77,278.59,280.8,135735.0
2021-03-03 15:00:00,280.81,280.81,276.8,276.88,251442.0,280.81,280.81,276.8,276.88,251442.0
2021-03-03 15:10:00,277.07,277.94,274.26,276.12,236453.0,277.07,277.94,274.26,276.12,236453.0
2021-03-03 15:20:00,276.17,276.53,274.61,274.82,136505.0,276.17,276.53,274.61,274.82,136505.0
2021-03-03 15:30:00,274.73,275.51,273.11,274.82,223775.0,274.73,275.51,273.11,274.82,223775.0
2021-03-03 15:40:00,274.73,275.28,272.76,273.03,306903.0,274.73,275.28,272.76,273.03,306903.0
2021-03-03 15:50:00,272.96,279.46,271.89,277.69,1132570.0,272.96,279.46,271.89,277.69,1132570.0
2021-03-04 09:30:00,272.22,279.16,269.35,277.18,630788.0,272.22,279.16,269.35,277.18,630788.0
2021-03-04 09:40:00,277.11,277.2,261.9,262.18,728856.0,277.11,277.2,261.9,262.18,728856.0
2021-03-04 09:50:00,262.7,267.5,260.35,262.99,689504.0,262.7,267.5,260.35,262.99,689504.0
2021-03-04 10:00:00,263.5,267.42,262.24,263.0,484256.0,263.5,267.42,262.24,263.0,484256.0
2021-03-04 10:10:00,262.76,265.27,261.12,261.54,357351.0,262.76,265.27,261.12,261.54,357351.0
2021-03-04 10:20:00,261.84,265.5,261.69,264.71,263378.0,261.84,265.5,261.69,264.71,263378.0
2021-03-04 10:30:00,264.55,270.15,263.51,270.01,270250.0,264.55,270.15,263.51,270.01,270250.0
2021-03-04 10:40:00,270.49,274.5,267.71,271.57,267194.0,270.49,274.5,267.71,271.57,267194.0
2021-03-04 10:50:00,271.78,274.17,269.71,273.15,339783.0,271.78,274.17,269.71,273.15,339783.0
2021-03-04 11:00:00,273.32,274.48,271.45,271.92,197686.0,273.32,274.48,271.45,271.92,197686.0
2021-03-04 11:10:00,272.09,272.55,269.11,271.0,169565.0,272.09,272.55,269.11,271.0,169565.0
2021-03-04 11:20:00,271.0,271.82,268.4,269.34,137251.0,271.0,271.82,268.4,269.34,137251.0
2021-03-04 11:30:00,269.11,272.79,269.11,272.74,148672.0,269.11,272.79,269.11,272.74,148672.0
2021-03-04 11:40:00,272.74,276.14,272.42,275.36,257770.0,272.74,276.14,272.42,275.36,257770.0
2021-03-04 11:50:00,275.46,276.8,274.56,275.9,174094.0,275.46,276.8,274.56,275.9,174094.0
2021-03-04 12:00:00,275.95,277.29,274.81,274.98,141582.0,275.95,277.29,274.81,274.98,141582.0
2021-03-04 12:10:00,274.92,276.49,272.77,275.01,170231.0,274.92,276.49,272.77,275.01,170231.0
2021-03-04 12:20:00,275.0,275.73,268.75,270.4,387055.0,275.0,275.73,268.75,270.4,387055.0
2021-03-04 12:30:00,270.04,270.1,266.41,269.29,318465.0,270.04,270.1,266.41,269.29,318465.0
2021-03-04 12:40:00,269.29,270.18,264.13,264.68,267906.0,269.29,270.18,264.13,264.68,267906.0
2021-03-04 12:50:00,264.79,264.94,260.5,262.66,345798.0,264.79,264.94,260.5,262.66,345798.0
2021-03-04 13:00:00,262.71,264.27,260.43,261.19,162669.0,262.71,264.27,260.43,261.19,162669.0
2021-03-04 13:10:00,261.27,261.6,258.77,261.06,303748.0,261.27,261.6,258.77,261.06,303748.0
2021-03-04 13:20:00,261.0,262.2,259.52,262.18,151021.0,261.0,262.2,259.52,262.18,151021.0
2021-03-04 13:30:00,262.04,262.04,259.8,260.84,129217.0,262.04,262.04,259.8,260.84,129217.0
2021-03-04 13:40:00,260.73,261.83,257.5,257.73,203196.0,260.73,261.83,257.5,257.73,203196.0
2021-03-04 13:50:00,257.73,258.22,254.56,254.86,348896.0,257.73,258.22,254.56,254.86,348896.0
2021-03-04 14:00:00,254.91,259.3,253.54,259.0,222842.0,254.91,259.3,253.54,259.0,222842.0
2021-03-04 14:10:00,259.0,259.5,255.0,256.88,144524.0,259.0,259.5,255.0,256.88,144524.0
2021-03-04 14:20:00,256.98,261.79,256.98,260.76,163274.0,256.98,261.79,256.98,260.76,163274.0
2021-03-04 14:30:00,260.8,261.36,258.61,259.2,100942.0,260.8,261.36,258.61,259.2,100942.0
2021-03-04 14:40:00,259.16,263.88,258.88,263.56,161293.0,259.16,263.88,258.88,263.56,161293.0
2021-03-04 14:50:00,263.73,264.99,262.61,263.4,203694.0,263.73,264.99,262.61,263.4,203694.0
2021-03-04 15:00:00,263.36,264.05,260.43,260.71,121912.0,263.36,264.05,260.43,260.71,121912.0
2021-03-04 15:10:00,260.46,261.24,259.6,260.03,153776.0,260.46,261.24,259.6,260.03,153776.0
2021-03-04 15:20:00,260.04,261.71,259.46,261.25,143847.0,260.04,261.71,259.46,261.25,143847.0
2021-03-04 15:30:00,261.44,262.52,259.66,260.03,150851.0,261.44,262.52,259.66,260.03,150851.0
2021-03-04 15:40:00,260.21,262.33,259.87,260.61,180367.0,260.21,262.33,259.87,260.61,180367.0
2021-03-04 15:50:00,260.74,262.7,259.12,260.59,917784.0,260.74,262.7,259.12,260.59,917784.0
2021-03-05 09:30:00,265.98,271.0,260.09,260.53,691186.0,265.98,271.0,260.09,260.53,691186.0
2021-03-05 09:40:00,260.8,262.84,256.46,256.46,310665.0,260.8,262.84,256.46,256.46,310665.0
2021-03-05 09:50:00,256.56,258.16,251.2,255.03,439160.0,256.56,258.16,251.2,255.03,439160.0
2021-03-05 10:00:00,255.41,256.28,252.1,253.67,265804.0,255.41,256.28,252.1,253.67,265804.0
2021-03-05 10:10:00,253.7,254.47,248.42,250.5,447883.0,253.7,254.47,248.42,250.5,447883.0
2021-03-05 10:20:00,250.37,250.98,246.9,247.24,305064.0,250.37,250.98,246.9,247.24,305064.0
2021-03-05 10:30:00,247.0,247.11,238.0,242.06,758463.0,247.0,247.11,238.0,242.06,758463.0
2021-03-05 10:40:00,241.87,245.9,241.1,245.17,439940.0,241.87,245.9,241.1,245.17,439940.0
2021-03-05 10:50:00,245.23,249.08,245.0,246.15,400846.0,245.23,249.08,245.0,246.15,400846.0
2021-03-05 11:00:00,246.06,247.29,241.71,242.76,316450.0,246.06,247.29,241.71,242.76,316450.0
2021-03-05 11:10:00,242.95,244.28,238.52,239.46,407771.0,242.95,244.28,238.52,239.46,407771.0
2021-03-05 11:20:00,239.54,241.03,233.9,237.2,410753.0,239.54,241.03,233.9,237.2,410753.0
2021-03-05 11:30:00,237.1,246.46,237.09,245.39,628118.0,237.1,246.46,237.09,245.39,628118.0
2021-03-05 11:40:00,245.46,248.45,244.0,245.62,350984.0,245.46,248.45,244.0,245.62,350984.0
2021-03-05 11:50:00,245.87,249.94,243.5,249.73,257561.0,245.87,249.94,243.5,249.73,257561.0
2021-03-05 12:00:00,249.57,249.8,246.48,246.71,176741.0,249.57,249.8,246.48,246.71,176741.0
2021-03-05 12:10:00,246.89,250.5,246.47,250.0,172897.0,246.89,250.5,246.47,250.0,172897.0
2021-03-05 12:20:00,250.31,253.9,249.67,252.29,366628.0,250.31,253.9,249.67,252.29,366628.0
2021-03-05 12:30:00,252.27,254.89,252.14,254.89,286135.0,252.27,254.89,252.14,254.89,286135.0
2021-03-05 12:40:00,254.88,256.5,254.0,255.1,224807.0,254.88,256.5,254.0,255.1,224807.0
2021-03-05 12:50:00,255.19,255.41,252.41,255.41,195968.0,255.19,255.41,252.41,255.41,195968.0
2021-03-05 13:00:00,255.24,256.0,251.64,254.58,314177.0,255.24,256.0,251.64,254.58,314177.0
2021-03-05 13:10:00,254.6,258.0,253.02,257.33,170614.0,254.6,258.0,253.02,257.33,170614.0
2021-03-05 13:20:00,257.42,260.59,256.66,258.06,354616.0,257.42,260.59,256.66,258.06,354616.0
2021-03-05 13:30:00,258.07,258.5,256.74,258.19,101838.0,258.07,258.5,256.74,258.19,101838.0
2021-03-05 13:40:00,258.26,258.92,256.22,256.68,65186.0,258.26,258.92,256.22,256.68,65186.0
2021-03-05 13:50:00,256.76,257.7,254.5,255.96,112436.0,256.76,257.7,254.5,255.96,112436.0
2021-03-05 14:00:00,255.77,257.47,254.5,255.15,77994.0,255.77,257.47,254.5,255.15,77994.0
2021-03-05 14:10:00,255.02,255.96,253.26,253.26,80048.0,255.02,255.96,253.26,253.26,80048.0
2021-03-05 14:20:00,253.49,256.53,253.0,256.23,96516.0,253.49,256.53,253.0,256.23,96516.0
2021-03-05 14:30:00,256.46,257.36,255.35,255.61,73042.0,256.46,257.36,255.35,255.61,73042.0
2021-03-05 14:40:00,255.86,256.5,254.89,256.26,71941.0,255.86,256.5,254.89,256.26,71941.0
2021-03-05 14:50:00,256.1,259.84,255.81,259.25,130273.0,256.1,259.84,255.81,259.25,130273.0
2021-03-05 15:00:00,259.25,261.0,259.06,260.58,228202.0,259.25,261.0,259.06,260.58,228202.0
2021-03-05 15:10:00,260.67,262.2,258.21,259.06,166975.0,260.67,262.2,258.21,259.06,166975.0
2021-03-05 15:20:00,259.0,259.19,257.45,258.38,106849.0,259.0,259.19,257.45,258.38,106849.0
2021-03-05 15:30:00,258.47,259.4,258.15,259.19,87042.0,258.47,259.4,258.15,259.19,87042.0
2021-03-05 15:40:00,259.18,259.31,258.0,258.56,101516.0,259.18,259.31,258.0,258.56,101516.0
2021-03-05 15:50:00,258.45,262.69,258.12,261.72,570680.0,258.45,262.69,258.12,261.72,570680.0
2021-03-08 09:30:00,254.0,254.92,247.53,249.89,588974.0,254.0,254.92,247.53,249.89,588974.0
2021-03-08 09:40:00,250.1,256.04,249.0,249.0,432948.0,250.1,256.04,249.0,249.0,432948.0
2021-03-08 09:50:00,249.0,252.46,248.32,250.27,253628.0,249.0,252.46,248.32,250.27,253628.0
2021-03-08 10:00:00,250.26,250.5,247.0,250.23,255260.0,250.26,250.5,247.0,250.23,255260.0
2021-03-08 10:10:00,250.15,252.35,248.1,251.49,192618.0,250.15,252.35,248.1,251.49,192618.0
2021-03-08 10:20:00,251.88,253.31,249.71,251.61,212401.0,251.88,253.31,249.71,251.61,212401.0
2021-03-08 10:30:00,251.57,253.0,251.28,251.58,141272.0,251.57,253.0,251.28,251.58,141272.0
2021-03-08 10:40:00,251.79,252.78,250.74,251.77,87349.0,251.79,252.78,250.74,251.77,87349.0
2021-03-08 10:50:00,251.81,251.81,249.0,249.11,100495.0,251.81,251.81,249.0,249.11,100495.0
2021-03-08 11:00:00,249.13,250.19,247.0,247.04,151791.0,249.13,250.19,247.0,247.04,151791.0
2021-03-08 11:10:00,247.18,247.66,245.26,247.18,170255.0,247.18,247.66,245.26,247.18,170255.0
2021-03-08 11:20:00,247.22,247.45,245.7,246.04,102011.0,247.22,247.45,245.7,246.04,102011.0
2021-03-08 11:30:00,246.06,246.34,245.32,245.89,119078.0,246.06,246.34,245.32,245.89,119078.0
2021-03-08 11:40:00,245.94,246.28,243.95,244.58,226970.0,245.94,246.28,243.95,244.58,226970.0
2021-03-08 11:50:00,244.68,246.38,243.57,245.25,149818.0,244.68,246.38,243.57,245.25,149818.0
2021-03-08 12:00:00,245.26,246.72,245.0,245.97,106076.0,245.26,246.72,245.0,245.97,106076.0
2021-03-08 12:10:00,246.1,246.52,244.28,244.37,109567.0,246.1,246.52,244.28,244.37,109567.0
2021-03-08 12:20:00,244.31,246.44,244.26,245.31,66943.0,244.31,246.44,244.26,245.31,66943.0
2021-03-08 12:30:00,245.36,245.63,243.13,243.38,73826.0,245.36,245.63,243.13,243.38,73826.0
2021-03-08 12:40:00,243.24,244.32,243.1,243.4,78085.0,243.24,244.32,243.1,243.4,78085.0
2021-03-08 12:50:00,243.41,244.38,242.0,242.07,98148.0,243.41,244.38,242.0,242.07,98148.0
2021-03-08 13:00:00,242.19,242.75,241.9,242.08,89535.0,242.19,242.75,241.9,242.08,89535.0
2021-03-08 13:10:00,242.14,242.75,241.0,241.05,156799.0,242.14,242.75,241.0,241.05,156799.0
2021-03-08 13:20:00,241.21,242.43,241.0,241.98,154045.0,241.21,242.43,241.0,241.98,154045.0
2021-03-08 13:30:00,241.93,241.93,241.0,241.17,79158.0,241.93,241.93,241.0,241.17,79158.0
2021-03-08 13:40:00,241.03,241.21,239.0,239.02,157919.0,241.03,241.21,239.0,239.02,157919.0
2021-03-08 13:50:00,239.01,239.13,238.0,238.08,118418.0,239.01,239.13,238.0,238.08,118418.0
2021-03-08 14:00:00,238.0,241.1,237.04,239.25,226640.0,238.0,241.1,237.04,239.25,226640.0
2021-03-08 14:10:00,239.04,240.99,238.72,239.86,94137.0,239.04,240.99,238.72,239.86,94137.0
2021-03-08 14:20:00,239.78,240.87,238.67,240.47,75680.0,239.78,240.87,238.67,240.47,75680.0
2021-03-08 14:30:00,240.45,240.59,237.53,237.53,100942.0,240.45,240.59,237.53,237.53,100942.0
2021-03-08 14:40:00,237.48,237.78,236.12,236.42,121873.0,237.48,237.78,236.12,236.42,121873.0
2021-03-08 14:50:00,236.65,237.94,236.05,236.19,141425.0,236.65,237.94,236.05,236.19,141425.0
2021-03-08 15:00:00,236.24,236.33,233.9,233.9,209006.0,236.24,236.33,233.9,233.9,209006.0
2021-03-08 15:10:00,233.91,235.27,231.9,231.95,284598.0,233.91,235.27,231.9,231.95,284598.0
2021-03-08 15:20:00,231.82,232.68,230.67,230.68,297033.0,231.82,232.68,230.67,230.68,297033.0
2021-03-08 15:30:00,230.68,231.44,228.8,228.95,349208.0,230.68,231.44,228.8,228.95,349208.0
2021-03-08 15:40:00,228.96,229.24,226.78,229.0,416492.0,228.96,229.24,226.78,229.0,416492.0
2021-03-08 15:50:00,229.0,233.31,228.93,232.7,1098925.0,229.0,233.31,228.93,232.7,1098925.0
2021-03-09 09:30:00,249.27,254.8,246.0,253.43,1144431.0,249.27,254.8,246.0,253.43,1144431.0
2021-03-09 09:40:00,253.48,253.5,247.0,250.59,553228.0,253.48,253.5,247.0,250.59,553228.0
2021-03-09 09:50:00,250.6,253.91,248.67,252.47,338997.0,250.6,253.91,248.67,252.47,338997.0
2021-03-09 10:00:00,252.6,256.19,250.62,253.82,502300.0,252.6,256.19,250.62,253.82,502300.0
2021-03-09 10:10:00,253.98,255.49,252.2,254.74,240990.0,253.98,255.49,252.2,254.74,240990.0
2021-03-09 10:20:00,254.98,255.25,253.0,253.26,221043.0,254.98,255.25,253.0,253.26,221043.0
2021-03-09 10:30:00,253.3,253.86,251.11,253.86,211247.0,253.3,253.86,251.11,253.86,211247.0
2021-03-09 10:40:00,253.87,254.06,251.0,251.17,176980.0,253.87,254.06,251.0,251.17,176980.0
2021-03-09 10:50:00,251.1,253.12,250.82,252.32,162412.0,251.1,253.12,250.82,252.32,162412.0
2021-03-09 11:00:00,252.33,254.48,251.5,254.24,167123.0,252.33,254.48,251.5,254.24,167123.0
2021-03-09 11:10:00,254.38,254.39,252.35,253.74,87634.0,254.38,254.39,252.35,253.74,87634.0
2021-03-09 11:20:00,253.97,254.3,253.24,253.39,112192.0,253.97,254.3,253.24,253.39,112192.0
2021-03-09 11:30:00,253.46,255.05,253.0,253.77,96088.0,253.46,255.05,253.0,253.77,96088.0
2021-03-09 11:40:00,253.7,255.28,253.37,255.06,71077.0,253.7,255.28,253.37,255.06,71077.0
2021-03-09 11:50:00,254.98,259.91,254.97,259.25,361603.0,254.98,259.91,254.97,259.25,361603.0
2021-03-09 12:00:00,259.25,261.54,258.85,260.2,306104.0,259.25,261.54,258.85,260.2,306104.0
2021-03-09 12:10:00,260.08,260.34,258.26,258.32,108005.0,260.08,260.34,258.26,258.32,108005.0
2021-03-09 12:20:00,258.41,259.78,258.13,258.78,112471.0,258.41,259.78,258.13,258.78,112471.0
2021-03-09 12:30:00,258.97,259.4,258.26,258.92,66579.0,258.97,259.4,258.26,258.92,66579.0
2021-03-09 12:40:00,258.74,259.17,258.21,258.88,88017.0,258.74,259.17,258.21,258.88,88017.0
2021-03-09 12:50:00,258.88,259.34,258.2,258.82,72941.0,258.88,259.34,258.2,258.82,72941.0
2021-03-09 13:00:00,258.87,261.15,258.83,260.31,122423.0,258.87,261.15,258.83,260.31,122423.0
2021-03-09 13:10:00,260.46,260.83,258.16,258.29,112746.0,260.46,260.83,258.16,258.29,112746.0
2021-03-09 13:20:00,258.28,258.84,257.43,257.69,126274.0,258.28,258.84,257.43,257.69,126274.0
2021-03-09 13:30:00,257.61,258.55,256.6,258.17,104659.0,257.61,258.55,256.6,258.17,104659.0
2021-03-09 13:40:00,258.24,259.11,257.88,258.4,76747.0,258.24,259.11,257.88,258.4,76747.0
2021-03-09 13:50:00,258.5,259.03,258.0,259.03,142111.0,258.5,259.03,258.0,259.03,142111.0
2021-03-09 14:00:00,258.98,259.6,258.75,258.89,59756.0,258.98,259.6,258.75,258.89,59756.0
2021-03-09 14:10:00,258.88,258.99,258.03,258.27,78726.0,258.88,258.99,258.03,258.27,78726.0
2021-03-09 14:20:00,258.23,258.57,257.9,258.06,88697.0,258.23,258.57,257.9,258.06,88697.0
2021-03-09 14:30:00,258.09,260.88,258.09,260.66,102594.0,258.09,260.88,258.09,260.66,102594.0
2021-03-09 14:40:00,260.72,261.67,259.01,259.56,208365.0,260.72,261.67,259.01,259.56,208365.0
2021-03-09 14:50:00,259.47,260.0,258.38,258.64,83971.0,259.47,260.0,258.38,258.64,83971.0
2021-03-09 15:00:00,258.58,259.94,258.49,258.53,114979.0,258.58,259.94,258.49,258.53,114979.0
2021-03-09 15:10:00,258.69,259.85,258.51,259.85,73376.0,258.69,259.85,258.51,259.85,73376.0
2021-03-09 15:20:00,259.81,260.09,259.0,259.63,77314.0,259.81,260.09,259.0,259.63,77314.0
2021-03-09 15:30:00,259.63,260.65,259.0,259.78,110867.0,259.63,260.65,259.0,259.78,110867.0
2021-03-09 15:40:00,259.71,259.86,258.61,259.6,114972.0,259.71,259.86,258.61,259.6,114972.0
2021-03-09 15:50:00,259.64,265.65,259.6,264.18,981972.0,259.64,265.65,259.6,264.18,981972.0
2021-03-10 09:30:00,271.02,272.49,264.64,266.81,684343.0,271.02,272.49,264.64,266.81,684343.0
2021-03-10 09:40:00,266.61,266.66,261.6,263.38,357708.0,266.61,266.66,261.6,263.38,357708.0
2021-03-10 09:50:00,263.3,265.55,258.56,259.74,449238.0,263.3,265.55,258.56,259.74,449238.0
2021-03-10 10:00:00,259.54,260.82,257.24,258.22,365125.0,259.54,260.82,257.24,258.22,365125.0
2021-03-10 10:10:00,258.07,259.5,256.15,258.14,306469.0,258.07,259.5,256.15,258.14,306469.0
2021-03-10 10:20:00,258.37,258.77,251.06,251.38,412831.0,258.37,258.77,251.06,251.38,412831.0
2021-03-10 10:30:00,251.22,254.05,249.52,249.88,401750.0,251.22,254.05,249.52,249.88,401750.0
2021-03-10 10:40:00,249.99,251.78,247.76,251.61,455340.0,249.99,251.78,247.76,251.61,455340.0
2021-03-10 10:50:00,251.41,253.25,248.91,253.0,222088.0,251.41,253.25,248.91,253.0,222088.0
2021-03-10 11:00:00,253.25,254.94,251.45,252.02,220024.0,253.25,254.94,251.45,252.02,220024.0
2021-03-10 11:10:00,251.8,253.79,251.43,251.94,107647.0,251.8,253.79,251.43,251.94,107647.0
2021-03-10 11:20:00,252.1,253.47,250.32,253.0,118503.0,252.1,253.47,250.32,253.0,118503.0
2021-03-10 11:30:00,253.06,253.41,251.0,251.5,128341.0,253.06,253.41,251.0,251.5,128341.0
2021-03-10 11:40:00,251.43,253.5,250.36,253.41,125755.0,251.43,253.5,250.36,253.41,125755.0
2021-03-10 11:50:00,253.31,254.75,252.8,253.37,100189.0,253.31,254.75,252.8,253.37,100189.0
2021-03-10 12:00:00,253.54,253.8,251.22,252.65,148600.0,253.54,253.8,251.22,252.65,148600.0
2021-03-10 12:10:00,252.25,253.49,252.0,252.16,49686.0,252.25,253.49,252.0,252.16,49686.0
2021-03-10 12:20:00,252.04,252.05,249.63,249.78,93769.0,252.04,252.05,249.63,249.78,93769.0
2021-03-10 12:30:00,249.89,251.0,248.0,248.01,130466.0,249.89,251.0,248.0,248.01,130466.0
2021-03-10 12:40:00,248.0,252.12,247.78,251.49,100609.0,248.0,252.12,247.78,251.49,100609.0
2021-03-10 12:50:00,251.34,253.06,251.07,252.43,135219.0,251.34,253.06,251.07,252.43,135219.0
2021-03-10 13:00:00,252.47,252.47,249.75,252.28,53899.0,252.47,252.47,249.75,252.28,53899.0
2021-03-10 13:10:00,252.37,252.88,250.94,251.51,76866.0,252.37,252.88,250.94,251.51,76866.0
2021-03-10 13:20:00,251.49,251.92,250.14,250.95,55958.0,251.49,251.92,250.14,250.95,55958.0
2021-03-10 13:30:00,250.82,251.22,248.03,248.85,163292.0,250.82,251.22,248.03,248.85,163292.0
2021-03-10 13:40:00,248.82,249.8,246.73,247.56,112583.0,248.82,249.8,246.73,247.56,112583.0
2021-03-10 13:50:00,247.62,248.71,246.9,247.67,69826.0,247.62,248.71,246.9,247.67,69826.0
2021-03-10 14:00:00,247.77,248.14,246.48,247.24,59065.0,247.77,248.14,246.48,247.24,59065.0
2021-03-10 14:10:00,246.94,249.11,246.82,248.6,67525.0,246.94,249.11,246.82,248.6,67525.0
2021-03-10 14:20:00,248.85,248.85,246.7,247.79,68513.0,248.85,248.85,246.7,247.79,68513.0
2021-03-10 14:30:00,247.99,248.33,247.42,248.0,51479.0,247.99,248.33,247.42,248.0,51479.0
2021-03-10 14:40:00,248.05,250.28,247.5,250.22,61201.0,248.05,250.28,247.5,250.22,61201.0
2021-03-10 14:50:00,250.13,253.0,249.61,252.69,158801.0,250.13,253.0,249.61,252.69,158801.0
2021-03-10 15:00:00,252.58,254.45,252.39,253.42,169552.0,252.58,254.45,252.39,253.42,169552.0
2021-03-10 15:10:00,253.49,254.28,252.64,253.4,146063.0,253.49,254.28,252.64,253.4,146063.0
2021-03-10 15:20:00,253.6,255.44,253.13,254.02,218508.0,253.6,255.44,253.13,254.02,218508.0
2021-03-10 15:30:00,253.98,256.43,253.29,255.72,349446.0,253.98,256.43,253.29,255.72,349446.0
2021-03-10 15:40:00,255.82,256.52,254.68,255.39,395037.0,255.82,256.52,254.68,255.39,395037.0
2021-03-10 15:50:00,255.27,256.13,254.56,254.94,764714.0,255.27,256.13,254.56,254.94,764714.0
2021-03-11 09:30:00,263.74,265.5,262.4,264.95,627297.0,263.74,265.5,262.4,264.95,627297.0
2021-03-11 09:40:00,265.03,265.49,262.53,263.93,326625.0,265.03,265.49,262.53,263.93,326625.0
2021-03-11 09:50:00,263.93,264.61,262.3,263.32,256460.0,263.93,264.61,262.3,263.32,256460.0
2021-03-11 10:00:00,263.39,264.2,262.91,264.0,212748.0,263.39,264.2,262.91,264.0,212748.0
2021-03-11 10:10:00,264.1,266.79,262.8,263.02,315154.0,264.1,266.79,262.8,263.02,315154.0
2021-03-11 10:20:00,262.97,263.2,260.98,262.04,219384.0,262.97,263.2,260.98,262.04,219384.0
2021-03-11 10:30:00,262.02,264.46,262.02,264.46,121553.0,262.02,264.46,262.02,264.46,121553.0
2021-03-11 10:40:00,264.31,265.0,263.22,264.8,159184.0,264.31,265.0,263.22,264.8,159184.0
2021-03-11 10:50:00,264.8,265.88,263.9,265.59,160186.0,264.8,265.88,263.9,265.59,160186.0
2021-03-11 11:00:00,265.52,266.44,264.75,265.17,206738.0,265.52,266.44,264.75,265.17,206738.0
2021-03-11 11:10:00,265.27,266.78,264.97,266.28,170692.0,265.27,266.78,264.97,266.28,170692.0
2021-03-11 11:20:00,266.14,268.04,266.13,267.14,166863.0,266.14,268.04,266.13,267.14,166863.0
2021-03-11 11:30:00,267.21,268.1,266.53,266.82,184581.0,267.21,268.1,266.53,266.82,184581.0
2021-03-11 11:40:00,266.74,267.88,266.67,267.3,84334.0,266.74,267.88,266.67,267.3,84334.0
2021-03-11 11:50:00,267.28,267.74,264.45,264.69,142664.0,267.28,267.74,264.45,264.69,142664.0
2021-03-11 12:00:00,264.64,267.23,263.75,266.35,153462.0,264.64,267.23,263.75,266.35,153462.0
2021-03-11 12:10:00,266.44,267.0,266.1,266.44,89740.0,266.44,267.0,266.1,266.44,89740.0
2021-03-11 12:20:00,266.36,266.99,265.6,266.91,80273.0,266.36,266.99,265.6,266.91,80273.0
2021-03-11 12:30:00,266.98,267.31,265.95,266.63,84163.0,266.98,267.31,265.95,266.63,84163.0
2021-03-11 12:40:00,266.72,267.15,266.32,267.05,78264.0,266.72,267.15,266.32,267.05,78264.0
2021-03-11 12:50:00,267.19,267.39,266.02,266.82,54158.0,267.19,267.39,266.02,266.82,54158.0
2021-03-11 13:00:00,266.82,267.84,266.23,267.47,60810.0,266.82,267.84,266.23,267.47,60810.0
2021-03-11 13:10:00,267.48,268.7,266.91,268.42,89298.0,267.48,268.7,266.91,268.42,89298.0
2021-03-11 13:20:00,268.52,270.7,268.52,270.6,374265.0,268.52,270.7,268.52,270.6,374265.0
2021-03-11 13:30:00,270.61,271.22,269.12,270.76,185537.0,270.61,271.22,269.12,270.76,185537.0
2021-03-11 13:40:00,270.9,271.43,268.8,268.93,105781.0,270.9,271.43,268.8,268.93,105781.0
2021-03-11 13:50:00,269.0,269.5,267.35,268.31,97897.0,269.0,269.5,267.35,268.31,97897.0
2021-03-11 14:00:00,268.26,269.27,267.7,267.9,63632.0,268.26,269.27,267.7,267.9,63632.0
2021-03-11 14:10:00,267.94,269.95,267.64,269.19,65639.0,267.94,269.95,267.64,269.19,65639.0
2021-03-11 14:20:00,269.27,269.46,267.61,267.71,71918.0,269.27,269.46,267.61,267.71,71918.0
2021-03-11 14:30:00,267.62,268.28,267.21,267.93,72948.0,267.62,268.28,267.21,267.93,72948.0
2021-03-11 14:40:00,267.98,268.75,267.67,267.96,67388.0,267.98,268.75,267.67,267.96,67388.0
2021-03-11 14:50:00,267.81,268.77,267.53,268.25,66143.0,267.81,268.77,267.53,268.25,66143.0
2021-03-11 15:00:00,268.1,268.85,267.72,267.83,77105.0,268.1,268.85,267.72,267.83,77105.0
2021-03-11 15:10:00,267.71,267.71,266.89,267.21,96341.0,267.71,267.71,266.89,267.21,96341.0
2021-03-11 15:20:00,267.21,268.5,266.91,267.93,121708.0,267.21,268.5,266.91,267.93,121708.0
2021-03-11 15:30:00,267.95,269.75,267.95,269.55,163147.0,267.95,269.75,267.95,269.55,163147.0
2021-03-11 15:40:00,269.63,270.52,269.4,270.07,191791.0,269.63,270.52,269.4,270.07,191791.0
2021-03-11 15:50:00,270.01,272.79,269.42,272.57,636728.0,270.01,272.79,269.42,272.57,636728.0
2021-03-12 09:30:00,264.11,264.54,257.56,259.74,483619.0,264.11,264.54,257.56,259.74,483619.0
2021-03-12 09:40:00,259.72,264.27,259.5,263.4,195234.0,259.72,264.27,259.5,263.4,195234.0
2021-03-12 09:50:00,263.15,266.59,262.82,264.92,160501.0,263.15,266.59,262.82,264.92,160501.0
2021-03-12 10:00:00,264.77,265.49,262.21,265.11,165171.0,264.77,265.49,262.21,265.11,165171.0
2021-03-12 10:10:00,265.24,266.1,262.75,263.1,143742.0,265.24,266.1,262.75,263.1,143742.0
2021-03-12 10:20:00,262.93,263.22,260.0,261.39,170798.0,262.93,263.22,260.0,261.39,170798.0
2021-03-12 10:30:00,261.55,262.32,260.5,260.51,88147.0,261.55,262.32,260.5,260.51,88147.0
2021-03-12 10:40:00,260.46,263.12,260.46,262.67,64684.0,260.46,263.12,260.46,262.67,64684.0
2021-03-12 10:50:00,262.66,263.52,261.23,262.98,99957.0,262.66,263.52,261.23,262.98,99957.0
2021-03-12 11:00:00,262.82,264.43,262.26,264.19,103364.0,262.82,264.43,262.26,264.19,103364.0
2021-03-12 11:10:00,264.2,265.29,263.78,264.25,102430.0,264.2,265.29,263.78,264.25,102430.0
2021-03-12 11:20:00,264.22,264.37,262.8,263.4,80981.0,264.22,264.37,262.8,263.4,80981.0
2021-03-12 11:30:00,263.57,264.23,262.66,264.05,68812.0,263.57,264.23,262.66,264.05,68812.0
2021-03-12 11:40:00,264.0,264.75,263.4,263.91,49914.0,264.0,264.75,263.4,263.91,49914.0
2021-03-12 11:50:00,263.82,264.14,262.69,263.03,46979.0,263.82,264.14,262.69,263.03,46979.0
2021-03-12 12:00:00,263.42,263.84,262.61,263.49,48309.0,263.42,263.84,262.61,263.49,48309.0
2021-03-12 12:10:00,263.5,264.37,263.0,263.89,40718.0,263.5,264.37,263.0,263.89,40718.0
2021-03-12 12:20:00,263.95,264.09,263.3,263.7,35400.0,263.95,264.09,263.3,263.7,35400.0
2021-03-12 12:30:00,263.72,265.02,263.51,264.25,66051.0,263.72,265.02,263.51,264.25,66051.0
2021-03-12 12:40:00,264.56,264.64,262.89,263.01,40148.0,264.56,264.64,262.89,263.01,40148.0
2021-03-12 12:50:00,263.03,263.49,262.7,263.2,40660.0,263.03,263.49,262.7,263.2,40660.0
2021-03-12 13:00:00,263.29,264.3,263.11,264.06,43426.0,263.29,264.3,263.11,264.06,43426.0
2021-03-12 13:10:00,264.14,264.71,263.39,263.61,39194.0,264.14,264.71,263.39,263.61,39194.0
2021-03-12 13:20:00,263.6,263.8,262.5,263.14,56036.0,263.6,263.8,262.5,263.14,56036.0
2021-03-12 13:30:00,263.2,263.62,262.5,262.87,66517.0,263.2,263.62,262.5,262.87,66517.0
2021-03-12 13:40:00,263.13,263.67,262.34,262.44,46390.0,263.13,263.67,262.34,262.44,46390.0
2021-03-12 13:50:00,262.5,263.04,262.45,262.61,24192.0,262.5,263.04,262.45,262.61,24192.0
2021-03-12 14:00:00,262.62,262.74,261.61,262.0,55852.0,262.62,262.74,261.61,262.0,55852.0
2021-03-12 14:10:00,262.0,262.16,260.7,261.12,114515.0,262.0,262.16,260.7,261.12,114515.0
2021-03-12 14:20:00,261.15,261.87,260.72,261.59,42317.0,261.15,261.87,260.72,261.59,42317.0
2021-03-12 14:30:00,261.46,262.17,261.36,261.84,27752.0,261.46,262.17,261.36,261.84,27752.0
2021-03-12 14:40:00,262.0,263.0,261.86,262.37,34227.0,262.0,263.0,261.86,262.37,34227.0
2021-03-12 14:50:00,262.52,264.08,262.29,262.96,78470.0,262.52,264.08,262.29,262.96,78470.0
2021-03-12 15:00:00,262.82,262.96,262.23,262.57,36943.0,262.82,262.96,262.23,262.57,36943.0
2021-03-12 15:10:00,262.49,262.72,261.84,262.66,47587.0,262.49,262.72,261.84,262.66,47587.0
2021-03-12 15:20:00,262.6,263.01,262.17,262.32,70069.0,262.6,263.01,262.17,262.32,70069.0
2021-03-12 15:30:00,262.33,263.56,262.31,263.0,82894.0,262.33,263.56,262.31,263.0,82894.0
2021-03-12 15:40:00,263.07,263.5,262.69,262.73,113694.0,263.07,263.5,262.69,262.73,113694.0
2021-03-12 15:50:00,262.78,264.31,262.24,264.25,380783.0,262.78,264.31,262.24,264.25,380783.0
2021-03-15 09:30:00,262.97,263.11,259.38,261.39,498764.0,262.97,263.11,259.38,261.39,498764.0
2021-03-15 09:40:00,261.45,263.2,260.5,261.27,202631.0,261.45,263.2,260.5,261.27,202631.0
2021-03-15 09:50:00,261.25,263.61,260.5,261.93,226147.0,261.25,263.61,260.5,261.93,226147.0
2021-03-15 10:00:00,261.94,263.34,261.28,261.65,131590.0,261.94,263.34,261.28,261.65,131590.0
2021-03-15 10:10:00,261.62,263.2,261.46,262.61,125581.0,261.62,263.2,261.46,262.61,125581.0
2021-03-15 10:20:00,262.66,262.79,261.0,261.58,81903.0,262.66,262.79,261.0,261.58,81903.0
2021-03-15 10:30:00,261.66,262.67,260.8,262.48,91851.0,261.66,262.67,260.8,262.48,91851.0
2021-03-15 10:40:00,262.5,266.26,262.25,265.25,185236.0,262.5,266.26,262.25,265.25,185236.0
2021-03-15 10:50:00,265.48,270.75,264.83,269.5,438007.0,265.48,270.75,264.83,269.5,438007.0
2021-03-15 11:00:00,269.44,269.73,267.7,267.89,134994.0,269.44,269.73,267.7,267.89,134994.0
2021-03-15 11:10:00,268.05,268.16,266.29,266.33,130958.0,268.05,268.16,266.29,266.33,130958.0
2021-03-15 11:20:00,266.33,266.91,265.33,266.22,127368.0,266.33,266.91,265.33,266.22,127368.0
2021-03-15 11:30:00,266.34,266.34,263.37,264.1,134717.0,266.34,266.34,263.37,264.1,134717.0
2021-03-15 11:40:00,264.21,266.35,264.11,266.11,91710.0,264.21,266.35,264.11,266.11,91710.0
2021-03-15 11:50:00,266.04,266.34,265.43,265.63,68095.0,266.04,266.34,265.43,265.63,68095.0
2021-03-15 12:00:00,265.63,266.0,265.32,265.4,41729.0,265.63,266.0,265.32,265.4,41729.0
2021-03-15 12:10:00,265.48,265.98,264.01,264.62,88687.0,265.48,265.98,264.01,264.62,88687.0
2021-03-15 12:20:00,264.51,264.62,263.2,263.59,52921.0,264.51,264.62,263.2,263.59,52921.0
2021-03-15 12:30:00,263.58,264.41,263.3,263.58,45830.0,263.58,264.41,263.3,263.58,45830.0
2021-03-15 12:40:00,263.6,264.52,262.88,264.39,75163.0,263.6,264.52,262.88,264.39,75163.0
2021-03-15 12:50:00,264.34,265.05,263.84,264.89,46812.0,264.34,265.05,263.84,264.89,46812.0
2021-03-15 13:00:00,264.97,265.11,263.63,263.96,33199.0,264.97,265.11,263.63,263.96,33199.0
2021-03-15 13:10:00,263.86,264.22,263.5,263.78,32521.0,263.86,264.22,263.5,263.78,32521.0
2021-03-15 13:20:00,263.84,263.89,263.26,263.68,32486.0,263.84,263.89,263.26,263.68,32486.0
2021-03-15 13:30:00,263.67,263.81,263.01,263.44,41471.0,263.67,263.81,263.01,263.44,41471.0
2021-03-15 13:40:00,263.38,264.87,263.23,264.08,50570.0,263.38,264.87,263.23,264.08,50570.0
2021-03-15 13:50:00,264.08,264.53,263.86,263.99,47805.0,264.08,264.53,263.86,263.99,47805.0
2021-03-15 14:00:00,263.98,264.48,263.36,263.99,55745.0,263.98,264.48,263.36,263.99,55745.0
2021-03-15 14:10:00,263.93,263.93,263.0,263.33,51335.0,263.93,263.93,263.0,263.33,51335.0
2021-03-15 14:20:00,263.44,263.85,263.2,263.36,34679.0,263.44,263.85,263.2,263.36,34679.0
2021-03-15 14:30:00,263.51,263.99,263.19,263.43,26876.0,263.51,263.99,263.19,263.43,26876.0
2021-03-15 14:40:00,263.44,263.48,262.76,263.41,69732.0,263.44,263.48,262.76,263.41,69732.0
2021-03-15 14:50:00,263.42,263.96,263.01,263.21,34504.0,263.42,263.96,263.01,263.21,34504.0
2021-03-15 15:00:00,263.11,263.6,262.95,263.6,41664.0,263.11,263.6,262.95,263.6,41664.0
2021-03-15 15:10:00,263.64,264.2,263.35,263.59,45620.0,263.64,264.2,263.35,263.59,45620.0
2021-03-15 15:20:00,263.45,263.45,262.99,263.1,48397.0,263.45,263.45,262.99,263.1,48397.0
2021-03-15 15:30:00,263.06,263.63,263.03,263.28,47861.0,263.06,263.63,263.03,263.28,47861.0
2021-03-15 15:40:00,263.34,263.54,262.93,263.32,109854.0,263.34,263.54,262.93,263.32,109854.0
2021-03-15 15:50:00,263.37,265.56,263.0,265.55,411395.0,263.37,265.56,263.0,265.55,411395.0
2021-03-16 09:30:00,263.95,266.12,262.99,264.54,216100.0,263.95,266.12,262.99,264.54,216100.0
2021-03-16 09:40:00,264.55,265.85,263.31,264.78,129824.0,264.55,265.85,263.31,264.78,129824.0
2021-03-16 09:50:00,265.0,265.08,263.25,263.64,64398.0,265.0,265.08,263.25,263.64,64398.0
2021-03-16 10:00:00,263.6,264.9,263.01,264.32,82675.0,263.6,264.9,263.01,264.32,82675.0
2021-03-16 10:10:00,264.48,267.92,263.5,267.92,165678.0,264.48,267.92,263.5,267.92,165678.0
2021-03-16 10:20:00,267.69,269.57,267.45,269.09,208276.0,267.69,269.57,267.45,269.09,208276.0
2021-03-16 10:30:00,269.13,271.1,269.13,270.57,255474.0,269.13,271.1,269.13,270.57,255474.0
2021-03-16 10:40:00,270.57,270.58,268.16,268.35,104607.0,270.57,270.58,268.16,268.35,104607.0
2021-03-16 10:50:00,268.19,268.75,267.37,267.37,87908.0,268.19,268.75,267.37,267.37,87908.0
2021-03-16 11:00:00,267.39,268.39,267.39,268.2,54014.0,267.39,268.39,267.39,268.2,54014.0
2021-03-16 11:10:00,268.2,268.71,267.9,268.32,50634.0,268.2,268.71,267.9,268.32,50634.0
2021-03-16 11:20:00,268.36,270.1,268.36,269.3,82772.0,268.36,270.1,268.36,269.3,82772.0
2021-03-16 11:30:00,269.24,270.87,269.24,270.66,86001.0,269.24,270.87,269.24,270.66,86001.0
2021-03-16 11:40:00,270.61,272.76,270.57,272.69,204622.0,270.61,272.76,270.57,272.69,204622.0
2021-03-16 11:50:00,272.47,273.38,271.59,272.18,163791.0,272.47,273.38,271.59,272.18,163791.0
2021-03-16 12:00:00,272.26,274.06,272.19,272.7,152635.0,272.26,274.06,272.19,272.7,152635.0
2021-03-16 12:10:00,272.87,273.1,269.2,270.29,156951.0,272.87,273.1,269.2,270.29,156951.0
2021-03-16 12:20:00,269.99,270.45,267.31,268.63,166489.0,269.99,270.45,267.31,268.63,166489.0
2021-03-16 12:30:00,268.5,269.18,267.8,268.09,75362.0,268.5,269.18,267.8,268.09,75362.0
2021-03-16 12:40:00,268.12,268.83,267.5,267.76,44963.0,268.12,268.83,267.5,267.76,44963.0
2021-03-16 12:50:00,267.63,268.38,267.34,267.62,36450.0,267.63,268.38,267.34,267.62,36450.0
2021-03-16 13:00:00,267.75,268.5,267.6,268.22,33064.0,267.75,268.5,267.6,268.22,33064.0
2021-03-16 13:10:00,268.5,269.64,267.7,268.18,52796.0,268.5,269.64,267.7,268.18,52796.0
2021-03-16 13:20:00,268.33,268.65,267.82,267.98,26428.0,268.33,268.65,267.82,267.98,26428.0
2021-03-16 13:30:00,267.96,268.14,267.11,267.61,57841.0,267.96,268.14,267.11,267.61,57841.0
2021-03-16 13:40:00,267.75,267.92,267.12,267.66,39393.0,267.75,267.92,267.12,267.66,39393.0
2021-03-16 13:50:00,267.67,268.59,267.41,268.08,38528.0,267.67,268.59,267.41,268.08,38528.0
2021-03-16 14:00:00,268.07,269.44,267.47,268.33,76392.0,268.07,269.44,267.47,268.33,76392.0
2021-03-16 14:10:00,268.37,268.45,267.5,267.68,53722.0,268.37,268.45,267.5,267.68,53722.0
2021-03-16 14:20:00,267.67,267.88,265.57,265.97,126068.0,267.67,267.88,265.57,265.97,126068.0
2021-03-16 14:30:00,265.95,267.41,265.8,266.19,81870.0,265.95,267.41,265.8,266.19,81870.0
2021-03-16 14:40:00,266.24,266.46,263.5,265.17,140779.0,266.24,266.46,263.5,265.17,140779.0
2021-03-16 14:50:00,264.85,266.92,264.27,266.0,97145.0,264.85,266.92,264.27,266.0,97145.0
2021-03-16 15:00:00,265.77,266.74,264.92,266.03,79999.0,265.77,266.74,264.92,266.03,79999.0
2021-03-16 15:10:00,266.05,267.49,265.97,266.56,97598.0,266.05,267.49,265.97,266.56,97598.0
2021-03-16 15:20:00,266.56,267.45,266.53,267.0,93452.0,266.56,267.45,266.53,267.0,93452.0
2021-03-16 15:30:00,267.18,268.22,266.71,267.72,129139.0,267.18,268.22,266.71,267.72,129139.0
2021-03-16 15:40:00,267.72,268.3,266.72,266.8,138302.0,267.72,268.3,266.72,266.8,138302.0
2021-03-16 15:50:00,266.82,267.76,265.11,266.78,752672.0,266.82,267.76,265.11,266.78,752672.0
2021-03-17 09:30:00,260.0,263.17,256.0,257.17,456196.0,260.0,263.17,256.0,257.17,456196.0
2021-03-17 09:40:00,256.87,261.17,256.8,260.35,214726.0,256.87,261.17,256.8,260.35,214726.0
2021-03-17 09:50:00,260.35,260.92,259.31,260.02,116864.0,260.35,260.92,259.31,260.02,116864.0
2021-03-17 10:00:00,259.92,262.57,259.24,261.7,161281.0,259.92,262.57,259.24,261.7,161281.0
2021-03-17 10:10:00,261.62,265.17,261.35,264.78,276766.0,261.62,265.17,261.35,264.78,276766.0
2021-03-17 10:20:00,264.65,266.42,264.19,265.63,202713.0,264.65,266.42,264.19,265.63,202713.0
2021-03-17 10:30:00,265.56,266.77,264.35,264.35,198692.0,265.56,266.77,264.35,264.35,198692.0
2021-03-17 10:40:00,264.45,264.72,262.3,264.03,168091.0,264.45,264.72,262.3,264.03,168091.0
2021-03-17 10:50:00,264.03,265.79,263.56,265.12,252139.0,264.03,265.79,263.56,265.12,252139.0
2021-03-17 11:00:00,265.12,265.19,262.9,264.38,111025.0,265.12,265.19,262.9,264.38,111025.0
2021-03-17 11:10:00,264.34,265.35,264.01,264.44,64157.0,264.34,265.35,264.01,264.44,64157.0
2021-03-17 11:20:00,264.5,264.92,264.0,264.33,44935.0,264.5,264.92,264.0,264.33,44935.0
2021-03-17 11:30:00,264.5,264.6,263.57,264.04,66458.0,264.5,264.6,263.57,264.04,66458.0
2021-03-17 11:40:00,264.0,264.89,263.78,264.74,64434.0,264.0,264.89,263.78,264.74,64434.0
2021-03-17 11:50:00,264.74,265.04,263.51,264.0,78549.0,264.74,265.04,263.51,264.0,78549.0
2021-03-17 12:00:00,264.0,264.74,263.87,264.42,50932.0,264.0,264.74,263.87,264.42,50932.0
2021-03-17 12:10:00,264.41,264.98,264.01,264.56,37277.0,264.41,264.98,264.01,264.56,37277.0
2021-03-17 12:20:00,264.47,265.78,264.22,265.53,55524.0,264.47,265.78,264.22,265.53,55524.0
2021-03-17 12:30:00,265.67,266.75,265.39,266.4,83105.0,265.67,266.75,265.39,266.4,83105.0
2021-03-17 12:40:00,266.23,267.07,266.0,266.71,72726.0,266.23,267.07,266.0,266.71,72726.0
2021-03-17 12:50:00,266.83,268.84,266.7,267.05,110510.0,266.83,268.84,266.7,267.05,110510.0
2021-03-17 13:00:00,267.02,267.76,266.41,267.31,63500.0,267.02,267.76,266.41,267.31,63500.0
2021-03-17 13:10:00,267.3,268.37,266.61,268.29,102701.0,267.3,268.37,266.61,268.29,102701.0
2021-03-17 13:20:00,268.46,268.47,267.3,267.71,50400.0,268.46,268.47,267.3,267.71,50400.0
2021-03-17 13:30:00,267.54,268.29,267.39,268.29,70586.0,267.54,268.29,267.39,268.29,70586.0
2021-03-17 13:40:00,268.3,268.88,267.16,267.39,87320.0,268.3,268.88,267.16,267.39,87320.0
2021-03-17 13:50:00,267.35,268.12,266.41,267.66,152365.0,267.35,268.12,266.41,267.66,152365.0
2021-03-17 14:00:00,267.94,271.43,267.45,269.77,371292.0,267.94,271.43,267.45,269.77,371292.0
2021-03-17 14:10:00,270.1,272.74,269.94,270.38,222911.0,270.1,272.74,269.94,270.38,222911.0
2021-03-17 14:20:00,270.39,270.63,268.25,268.37,142221.0,270.39,270.63,268.25,268.37,142221.0
2021-03-17 14:30:00,268.36,271.87,268.05,271.75,158967.0,268.36,271.87,268.05,271.75,158967.0
2021-03-17 14:40:00,271.87,275.8,271.08,273.24,313673.0,271.87,275.8,271.08,273.24,313673.0
2021-03-17 14:50:00,273.13,274.69,272.82,274.63,172386.0,273.13,274.69,272.82,274.63,172386.0
2021-03-17 15:00:00,274.8,276.59,273.6,275.91,216614.0,274.8,276.59,273.6,275.91,216614.0
2021-03-17 15:10:00,275.84,276.39,274.27,274.38,235666.0,275.84,276.39,274.27,274.38,235666.0
2021-03-17 15:20:00,274.37,276.74,273.67,276.23,205692.0,274.37,276.74,273.67,276.23,205692.0
2021-03-17 15:30:00,276.07,276.6,274.6,274.75,188915.0,276.07,276.6,274.6,274.75,188915.0
2021-03-17 15:40:00,274.76,275.8,273.98,275.8,207770.0,274.76,275.8,273.98,275.8,207770.0
2021-03-17 15:50:00,275.8,278.21,275.75,277.13,894711.0,275.8,278.21,275.75,277.13,894711.0
2021-03-18 09:30:00,269.15,271.5,266.95,268.89,461796.0,269.15,271.5,266.95,268.89,461796.0
2021-03-18 09:40:00,268.85,270.6,266.2,266.8,176023.0,268.85,270.6,266.2,266.8,176023.0
2021-03-18 09:50:00,266.73,267.74,265.11,267.05,350255.0,266.73,267.74,265.11,267.05,350255.0
2021-03-18 10:00:00,267.08,267.36,265.53,266.04,179228.0,267.08,267.36,265.53,266.04,179228.0
2021-03-18 10:10:00,265.99,268.74,265.6,268.47,168196.0,265.99,268.74,265.6,268.47,168196.0
2021-03-18 10:20:00,268.52,270.23,268.18,269.77,187686.0,268.52,270.23,268.18,269.77,187686.0
2021-03-18 10:30:00,269.73,270.99,268.79,270.62,122762.0,269.73,270.99,268.79,270.62,122762.0
2021-03-18 10:40:00,270.53,270.96,269.36,270.02,114274.0,270.53,270.96,269.36,270.02,114274.0
2021-03-18 10:50:00,269.87,271.82,269.52,271.38,140628.0,269.87,271.82,269.52,271.38,140628.0
2021-03-18 11:00:00,271.2,271.84,270.74,271.25,108667.0,271.2,271.84,270.74,271.25,108667.0
2021-03-18 11:10:00,271.23,271.43,270.11,270.49,112070.0,271.23,271.43,270.11,270.49,112070.0
2021-03-18 11:20:00,270.33,270.74,269.91,270.3,68946.0,270.33,270.74,269.91,270.3,68946.0
2021-03-18 11:30:00,270.35,270.76,269.83,270.09,90009.0,270.35,270.76,269.83,270.09,90009.0
2021-03-18 11:40:00,270.15,270.68,269.67,269.86,82291.0,270.15,270.68,269.67,269.86,82291.0
2021-03-18 11:50:00,270.0,270.46,268.68,269.41,70754.0,270.0,270.46,268.68,269.41,70754.0
2021-03-18 12:00:00,269.27,270.0,268.85,269.24,83552.0,269.27,270.0,268.85,269.24,83552.0
2021-03-18 12:10:00,269.49,270.5,269.37,269.79,70441.0,269.49,270.5,269.37,269.79,70441.0
2021-03-18 12:20:00,269.87,270.1,269.12,269.63,68080.0,269.87,270.1,269.12,269.63,68080.0
2021-03-18 12:30:00,269.65,269.96,267.82,268.07,93139.0,269.65,269.96,267.82,268.07,93139.0
2021-03-18 12:40:00,268.23,268.35,267.32,267.43,89990.0,268.23,268.35,267.32,267.43,89990.0
2021-03-18 12:50:00,267.49,267.49,266.55,266.63,87334.0,267.49,267.49,266.55,266.63,87334.0
2021-03-18 13:00:00,266.73,267.72,266.72,267.32,49343.0,266.73,267.72,266.72,267.32,49343.0
2021-03-18 13:10:00,267.31,268.42,267.02,267.98,87793.0,267.31,268.42,267.02,267.98,87793.0
2021-03-18 13:20:00,268.18,268.31,267.4,267.79,29046.0,268.18,268.31,267.4,267.79,29046.0
2021-03-18 13:30:00,268.0,268.28,267.13,267.94,44125.0,268.0,268.28,267.13,267.94,44125.0
2021-03-18 13:40:00,267.86,268.49,267.07,267.08,90555.0,267.86,268.49,267.07,267.08,90555.0
2021-03-18 13:50:00,267.18,267.81,266.54,266.76,168576.0,267.18,267.81,266.54,266.76,168576.0
2021-03-18 14:00:00,266.74,267.0,265.85,265.89,92236.0,266.74,267.0,265.85,265.89,92236.0
2021-03-18 14:10:00,265.81,265.89,263.75,265.27,198441.0,265.81,265.89,263.75,265.27,198441.0
2021-03-18 14:20:00,265.25,266.38,265.1,266.0,69431.0,265.25,266.38,265.1,266.0,69431.0
2021-03-18 14:30:00,266.03,266.67,265.54,266.25,72544.0,266.03,266.67,265.54,266.25,72544.0
2021-03-18 14:40:00,266.1,266.13,263.79,265.59,108920.0,266.1,266.13,263.79,265.59,108920.0
2021-03-18 14:50:00,265.5,265.94,264.36,265.09,64660.0,265.5,265.94,264.36,265.09,64660.0
2021-03-18 15:00:00,265.01,265.3,264.37,265.18,83545.0,265.01,265.3,264.37,265.18,83545.0
2021-03-18 15:10:00,265.24,265.47,264.61,264.97,94830.0,265.24,265.47,264.61,264.97,94830.0
2021-03-18 15:20:00,264.98,265.43,264.38,265.29,85864.0,264.98,265.43,264.38,265.29,85864.0
2021-03-18 15:30:00,265.37,265.37,264.48,264.84,97478.0,265.37,265.37,264.48,264.84,97478.0
2021-03-18 15:40:00,264.88,265.08,263.84,264.01,226918.0,264.88,265.08,263.84,264.01,226918.0
2021-03-18 15:50:00,264.01,266.38,263.37,264.95,739091.0,264.01,266.38,263.37,264.95,739091.0
2021-03-19 09:30:00,262.24,264.26,261.23,262.2,338517.0,262.24,264.26,261.23,262.2,338517.0
2021-03-19 09:40:00,262.55,262.56,258.84,259.5,261916.0,262.55,262.56,258.84,259.5,261916.0
2021-03-19 09:50:00,259.04,260.54,256.7,258.03,530956.0,259.04,260.54,256.7,258.03,530956.0
2021-03-19 10:00:00,258.22,258.54,255.03,257.32,398543.0,258.22,258.54,255.03,257.32,398543.0
2021-03-19 10:10:00,257.62,258.5,255.78,256.5,159334.0,257.62,258.5,255.78,256.5,159334.0
2021-03-19 10:20:00,256.58,258.6,256.26,257.16,178588.0,256.58,258.6,256.26,257.16,178588.0
2021-03-19 10:30:00,257.22,260.25,256.33,260.0,153681.0,257.22,260.25,256.33,260.0,153681.0
2021-03-19 10:40:00,259.84,260.19,258.75,258.81,63577.0,259.84,260.19,258.75,258.81,63577.0
2021-03-19 10:50:00,258.96,260.67,258.75,260.2,72507.0,258.96,260.67,258.75,260.2,72507.0
2021-03-19 11:00:00,260.35,261.55,259.76,260.63,84018.0,260.35,261.55,259.76,260.63,84018.0
2021-03-19 11:10:00,260.99,261.37,259.87,260.31,72795.0,260.99,261.37,259.87,260.31,72795.0
2021-03-19 11:20:00,260.23,260.58,258.15,260.23,50939.0,260.23,260.58,258.15,260.23,50939.0
2021-03-19 11:30:00,260.21,260.89,259.94,260.44,37415.0,260.21,260.89,259.94,260.44,37415.0
2021-03-19 11:40:00,260.44,261.07,259.91,260.57,60681.0,260.44,261.07,259.91,260.57,60681.0
2021-03-19 11:50:00,260.98,261.47,260.01,261.0,112722.0,260.98,261.47,260.01,261.0,112722.0
2021-03-19 12:00:00,260.51,262.47,260.51,262.29,99409.0,260.51,262.47,260.51,262.29,99409.0
2021-03-19 12:10:00,262.3,263.55,261.96,263.5,91700.0,262.3,263.55,261.96,263.5,91700.0
2021-03-19 12:20:00,263.36,263.98,261.56,262.02,71580.0,263.36,263.98,261.56,262.02,71580.0
2021-03-19 12:30:00,261.95,262.5,261.8,261.81,48370.0,261.95,262.5,261.8,261.81,48370.0
2021-03-19 12:40:00,261.88,262.41,261.86,262.06,33386.0,261.88,262.41,261.86,262.06,33386.0
2021-03-19 12:50:00,262.08,262.5,261.64,261.7,50026.0,262.08,262.5,261.64,261.7,50026.0
2021-03-19 13:00:00,261.65,262.27,261.22,261.56,60016.0,261.65,262.27,261.22,261.56,60016.0
2021-03-19 13:10:00,261.38,262.29,261.38,261.73,38887.0,261.38,262.29,261.38,261.73,38887.0
2021-03-19 13:20:00,261.88,262.17,261.52,261.87,38908.0,261.88,262.17,261.52,261.87,38908.0
2021-03-19 13:30:00,261.87,262.4,261.09,261.7,60802.0,261.87,262.4,261.09,261.7,60802.0
2021-03-19 13:40:00,261.7,262.35,261.69,262.24,50901.0,261.7,262.35,261.69,262.24,50901.0
2021-03-19 13:50:00,262.15,262.36,261.38,261.67,66404.0,262.15,262.36,261.38,261.67,66404.0
2021-03-19 14:00:00,261.8,262.4,261.64,261.77,51114.0,261.8,262.4,261.64,261.77,51114.0
2021-03-19 14:10:00,261.77,262.49,261.6,261.73,54054.0,261.77,262.49,261.6,261.73,54054.0
2021-03-19 14:20:00,261.8,261.95,261.2,261.61,70015.0,261.8,261.95,261.2,261.61,70015.0
2021-03-19 14:30:00,261.66,263.12,261.6,262.72,52480.0,261.66,263.12,261.6,262.72,52480.0
2021-03-19 14:40:00,262.71,263.18,262.07,262.5,44168.0,262.71,263.18,262.07,262.5,44168.0
2021-03-19 14:50:00,262.55,262.97,262.27,262.91,40560.0,262.55,262.97,262.27,262.91,40560.0
2021-03-19 15:00:00,262.87,263.29,262.32,262.38,34671.0,262.87,263.29,262.32,262.38,34671.0
2021-03-19 15:10:00,262.44,263.32,262.32,263.18,39116.0,262.44,263.32,262.32,263.18,39116.0
2021-03-19 15:20:00,263.26,263.57,262.45,262.98,54393.0,263.26,263.57,262.45,262.98,54393.0
2021-03-19 15:30:00,263.12,263.33,262.81,263.03,40440.0,263.12,263.33,262.81,263.03,40440.0
2021-03-19 15:40:00,263.02,263.38,262.15,262.43,80836.0,263.02,263.38,262.15,262.43,80836.0
2021-03-19 15:50:00,262.32,262.33,256.2,256.2,1269212.0,262.32,262.33,256.2,256.2,1269212.0
2021-03-22 09:30:00,262.36,264.13,259.69,261.33,219454.0,262.36,264.13,259.69,261.33,219454.0
2021-03-22 09:40:00,261.18,261.46,257.76,258.95,90416.0,261.18,261.46,257.76,258.95,90416.0
2021-03-22 09:50:00,258.93,260.18,258.2,258.2,76707.0,258.93,260.18,258.2,258.2,76707.0
2021-03-22 10:00:00,258.34,259.0,256.79,257.84,98965.0,258.34,259.0,256.79,257.84,98965.0
2021-03-22 10:10:00,257.89,258.52,256.68,257.44,92700.0,257.89,258.52,256.68,257.44,92700.0
2021-03-22 10:20:00,257.58,258.73,257.01,257.18,61819.0,257.58,258.73,257.01,257.18,61819.0
2021-03-22 10:30:00,257.3,259.0,257.25,258.59,83729.0,257.3,259.0,257.25,258.59,83729.0
2021-03-22 10:40:00,258.84,259.67,258.73,259.08,38031.0,258.84,259.67,258.73,259.08,38031.0
2021-03-22 10:50:00,259.28,259.75,258.55,259.2,56749.0,259.28,259.75,258.55,259.2,56749.0
2021-03-22 11:00:00,259.37,260.51,258.94,260.41,67156.0,259.37,260.51,258.94,260.41,67156.0
2021-03-22 11:10:00,260.48,261.32,260.0,261.24,97615.0,260.48,261.32,260.0,261.24,97615.0
2021-03-22 11:20:00,261.38,261.9,261.0,261.34,67481.0,261.38,261.9,261.0,261.34,67481.0
2021-03-22 11:30:00,261.44,261.86,260.99,261.5,47901.0,261.44,261.86,260.99,261.5,47901.0
2021-03-22 11:40:00,261.32,261.52,260.9,261.38,40230.0,261.32,261.52,260.9,261.38,40230.0
2021-03-22 11:50:00,261.5,261.8,260.94,261.21,47315.0,261.5,261.8,260.94,261.21,47315.0
2021-03-22 12:00:00,261.2,261.5,260.9,261.35,47233.0,261.2,261.5,260.9,261.35,47233.0
2021-03-22 12:10:00,261.44,262.55,261.21,262.06,66006.0,261.44,262.55,261.21,262.06,66006.0
2021-03-22 12:20:00,262.08,263.2,262.01,263.09,45484.0,262.08,263.2,262.01,263.09,45484.0
2021-03-22 12:30:00,263.17,263.17,261.95,262.01,37438.0,263.17,263.17,261.95,262.01,37438.0
2021-03-22 12:40:00,262.01,263.28,261.88,262.87,67226.0,262.01,263.28,261.88,262.87,67226.0
2021-03-22 12:50:00,262.87,263.4,262.87,263.06,40944.0,262.87,263.4,262.87,263.06,40944.0
2021-03-22 13:00:00,263.13,263.2,262.91,263.01,25162.0,263.13,263.2,262.91,263.01,25162.0
2021-03-22 13:10:00,263.01,263.38,262.81,263.18,43426.0,263.01,263.38,262.81,263.18,43426.0
2021-03-22 13:20:00,263.28,263.28,262.65,262.87,37216.0,263.28,263.28,262.65,262.87,37216.0
2021-03-22 13:30:00,262.88,263.73,262.79,263.6,36589.0,262.88,263.73,262.79,263.6,36589.0
2021-03-22 13:40:00,263.67,263.88,263.43,263.75,15423.0,263.67,263.88,263.43,263.75,15423.0
2021-03-22 13:50:00,263.78,265.68,263.77,265.0,245087.0,263.78,265.68,263.77,265.0,245087.0
2021-03-22 14:00:00,264.92,265.0,263.86,264.43,66692.0,264.92,265.0,263.86,264.43,66692.0
2021-03-22 14:10:00,264.51,265.3,264.49,264.98,57782.0,264.51,265.3,264.49,264.98,57782.0
2021-03-22 14:20:00,265.07,265.27,264.6,265.11,50348.0,265.07,265.27,264.6,265.11,50348.0
2021-03-22 14:30:00,265.18,266.53,265.02,266.25,94878.0,265.18,266.53,265.02,266.25,94878.0
2021-03-22 14:40:00,266.18,266.66,265.83,266.5,67680.0,266.18,266.66,265.83,266.5,67680.0
2021-03-22 14:50:00,266.65,267.15,266.46,266.94,78015.0,266.65,267.15,266.46,266.94,78015.0
2021-03-22 15:00:00,266.94,266.99,265.89,266.13,79832.0,266.94,266.99,265.89,266.13,79832.0
2021-03-22 15:10:00,266.11,266.5,265.75,265.91,81262.0,266.11,266.5,265.75,265.91,81262.0
2021-03-22 15:20:00,265.82,266.21,265.46,265.53,88179.0,265.82,266.21,265.46,265.53,88179.0
2021-03-22 15:30:00,265.56,266.24,265.56,265.8,79365.0,265.56,266.24,265.56,265.8,79365.0
2021-03-22 15:40:00,265.69,266.05,264.95,265.97,171875.0,265.69,266.05,264.95,265.97,171875.0
2021-03-22 15:50:00,265.97,266.39,265.53,266.31,446386.0,265.97,266.39,265.53,266.31,446386.0
2021-03-23 09:30:00,258.22,258.77,251.73,252.38,753074.0,258.22,258.77,251.73,252.38,753074.0
2021-03-23 09:40:00,252.38,253.35,251.09,252.4,476654.0,252.38,253.35,251.09,252.4,476654.0
2021-03-23 09:50:00,252.38,253.8,249.2,250.65,483064.0,252.38,253.8,249.2,250.65,483064.0
2021-03-23 10:00:00,250.62,252.68,249.42,252.08,379187.0,250.62,252.68,249.42,252.08,379187.0
2021-03-23 10:10:00,252.25,253.41,250.13,250.78,227981.0,252.25,253.41,250.13,250.78,227981.0
2021-03-23 10:20:00,250.71,251.94,250.06,251.32,223091.0,250.71,251.94,250.06,251.32,223091.0
2021-03-23 10:30:00,251.11,252.52,250.92,252.44,231989.0,251.11,252.52,250.92,252.44,231989.0
2021-03-23 10:40:00,252.45,252.77,251.9,252.3,173569.0,252.45,252.77,251.9,252.3,173569.0
2021-03-23 10:50:00,252.19,253.15,252.0,252.35,117442.0,252.19,253.15,252.0,252.35,117442.0
2021-03-23 11:00:00,252.46,253.09,251.5,252.74,178779.0,252.46,253.09,251.5,252.74,178779.0
2021-03-23 11:10:00,252.74,253.85,252.34,253.25,141106.0,252.74,253.85,252.34,253.25,141106.0
2021-03-23 11:20:00,253.17,254.77,253.17,253.73,230902.0,253.17,254.77,253.17,253.73,230902.0
2021-03-23 11:30:00,253.73,254.56,251.89,252.8,131737.0,253.73,254.56,251.89,252.8,131737.0
2021-03-23 11:40:00,252.73,254.31,252.73,254.08,143150.0,252.73,254.31,252.73,254.08,143150.0
2021-03-23 11:50:00,254.02,254.24,253.75,254.02,66597.0,254.02,254.24,253.75,254.02,66597.0
2021-03-23 12:00:00,254.1,254.61,252.82,254.01,118851.0,254.1,254.61,252.82,254.01,118851.0
2021-03-23 12:10:00,254.14,255.36,253.78,255.21,141241.0,254.14,255.36,253.78,255.21,141241.0
2021-03-23 12:20:00,255.35,256.37,254.99,256.0,390270.0,255.35,256.37,254.99,256.0,390270.0
2021-03-23 12:30:00,256.09,256.4,255.48,256.1,117631.0,256.09,256.4,255.48,256.1,117631.0
2021-03-23 12:40:00,256.1,256.33,255.79,256.0,88465.0,256.1,256.33,255.79,256.0,88465.0
2021-03-23 12:50:00,256.07,256.68,256.0,256.66,48003.0,256.07,256.68,256.0,256.66,48003.0
2021-03-23 13:00:00,256.69,257.29,256.37,257.05,113743.0,256.69,257.29,256.37,257.05,113743.0
2021-03-23 13:10:00,257.05,257.24,256.91,256.92,77777.0,257.05,257.24,256.91,256.92,77777.0
2021-03-23 13:20:00,256.99,258.29,256.98,257.94,195488.0,256.99,258.29,256.98,257.94,195488.0
2021-03-23 13:30:00,257.93,259.13,257.91,259.07,172014.0,257.93,259.13,257.91,259.07,172014.0
2021-03-23 13:40:00,259.01,260.1,258.5,260.0,340191.0,259.01,260.1,258.5,260.0,340191.0
2021-03-23 13:50:00,259.97,260.24,259.73,259.96,179747.0,259.97,260.24,259.73,259.96,179747.0
2021-03-23 14:00:00,260.0,260.19,259.35,260.07,181820.0,260.0,260.19,259.35,260.07,181820.0
2021-03-23 14:10:00,260.08,261.12,259.65,261.01,235617.0,260.08,261.12,259.65,261.01,235617.0
2021-03-23 14:20:00,261.06,262.57,260.93,262.04,274286.0,261.06,262.57,260.93,262.04,274286.0
2021-03-23 14:30:00,262.14,262.6,261.64,262.0,177444.0,262.14,262.6,261.64,262.0,177444.0
2021-03-23 14:40:00,262.01,263.2,261.66,263.04,263688.0,262.01,263.2,261.66,263.04,263688.0
2021-03-23 14:50:00,263.01,263.15,261.75,261.83,230380.0,263.01,263.15,261.75,261.83,230380.0
2021-03-23 15:00:00,261.9,263.02,259.69,259.69,294232.0,261.9,263.02,259.69,259.69,294232.0
2021-03-23 15:10:00,259.7,263.04,259.6,262.11,393618.0,259.7,263.04,259.6,262.11,393618.0
2021-03-23 15:20:00,262.2,262.49,260.4,261.69,165164.0,262.2,262.49,260.4,261.69,165164.0
2021-03-23 15:30:00,261.56,262.0,260.28,260.51,147413.0,261.56,262.0,260.28,260.51,147413.0
2021-03-23 15:40:00,260.5,263.71,260.26,262.67,347330.0,260.5,263.71,260.26,262.67,347330.0
2021-03-23 15:50:00,262.67,263.38,261.15,261.55,744918.0,262.67,263.38,261.15,261.55,744918.0
2021-03-24 09:30:00,258.12,260.0,255.32,255.84,361182.0,258.12,260.0,255.32,255.84,361182.0
2021-03-24 09:40:00,255.74,256.6,253.53,254.03,243666.0,255.74,256.6,253.53,254.03,243666.0
2021-03-24 09:50:00,254.03,254.95,252.28,253.19,204351.0,254.03,254.95,252.28,253.19,204351.0
2021-03-24 10:00:00,252.99,253.88,251.95,253.3,183186.0,252.99,253.88,251.95,253.3,183186.0
2021-03-24 10:10:00,253.11,253.31,249.35,249.81,205160.0,253.11,253.31,249.35,249.81,205160.0
2021-03-24 10:20:00,249.93,251.21,249.93,250.12,131425.0,249.93,251.21,249.93,250.12,131425.0
2021-03-24 10:30:00,250.01,252.68,249.03,252.62,192274.0,250.01,252.68,249.03,252.62,192274.0
2021-03-24 10:40:00,252.7,252.7,251.18,251.18,85760.0,252.7,252.7,251.18,251.18,85760.0
2021-03-24 10:50:00,251.18,252.0,250.64,250.85,99770.0,251.18,252.0,250.64,250.85,99770.0
2021-03-24 11:00:00,250.96,251.18,248.63,248.68,221680.0,250.96,251.18,248.63,248.68,221680.0
2021-03-24 11:10:00,248.61,249.01,247.5,248.41,191559.0,248.61,249.01,247.5,248.41,191559.0
2021-03-24 11:20:00,248.34,248.92,247.81,248.28,103492.0,248.34,248.92,247.81,248.28,103492.0
2021-03-24 11:30:00,248.21,248.29,245.31,245.39,186709.0,248.21,248.29,245.31,245.39,186709.0
2021-03-24 11:40:00,245.43,245.97,244.0,244.24,298869.0,245.43,245.97,244.0,244.24,298869.0
2021-03-24 11:50:00,244.15,244.7,242.51,243.9,297301.0,244.15,244.7,242.51,243.9,297301.0
2021-03-24 12:00:00,243.97,245.33,243.76,245.19,193111.0,243.97,245.33,243.76,245.19,193111.0
2021-03-24 12:10:00,245.25,246.62,245.0,246.34,197727.0,245.25,246.62,245.0,246.34,197727.0
2021-03-24 12:20:00,246.63,246.71,245.39,246.41,125228.0,246.63,246.71,245.39,246.41,125228.0
2021-03-24 12:30:00,246.47,246.47,245.27,245.65,94140.0,246.47,246.47,245.27,245.65,94140.0
2021-03-24 12:40:00,245.68,245.82,243.42,243.42,212569.0,245.68,245.82,243.42,243.42,212569.0
2021-03-24 12:50:00,243.45,243.45,242.2,242.55,141149.0,243.45,243.45,242.2,242.55,141149.0
2021-03-24 13:00:00,242.65,242.74,241.29,242.0,212386.0,242.65,242.74,241.29,242.0,212386.0
2021-03-24 13:10:00,242.0,242.05,240.32,241.55,157302.0,242.0,242.05,240.32,241.55,157302.0
2021-03-24 13:20:00,241.55,242.97,241.55,242.51,128102.0,241.55,242.97,241.55,242.51,128102.0
2021-03-24 13:30:00,242.5,243.8,242.0,243.54,168674.0,242.5,243.8,242.0,243.54,168674.0
2021-03-24 13:40:00,243.48,243.49,241.52,242.22,100186.0,243.48,243.49,241.52,242.22,100186.0
2021-03-24 13:50:00,242.27,242.61,241.75,241.82,112728.0,242.27,242.61,241.75,241.82,112728.0
2021-03-24 14:00:00,241.76,241.82,240.9,241.22,116032.0,241.76,241.82,240.9,241.22,116032.0
2021-03-24 14:10:00,241.12,241.88,240.55,241.49,100866.0,241.12,241.88,240.55,241.49,100866.0
2021-03-24 14:20:00,241.49,242.07,239.7,239.7,222677.0,241.49,242.07,239.7,239.7,222677.0
2021-03-24 14:30:00,239.72,240.42,238.61,239.86,159961.0,239.72,240.42,238.61,239.86,159961.0
2021-03-24 14:40:00,239.82,240.72,238.81,239.94,198784.0,239.82,240.72,238.81,239.94,198784.0
2021-03-24 14:50:00,239.94,240.16,238.44,239.01,161337.0,239.94,240.16,238.44,239.01,161337.0
2021-03-24 15:00:00,239.01,239.46,237.31,237.53,219846.0,239.01,239.46,237.31,237.53,219846.0
2021-03-24 15:10:00,237.59,238.46,237.53,237.75,178167.0,237.59,238.46,237.53,237.75,178167.0
2021-03-24 15:20:00,237.75,239.11,236.84,239.02,288938.0,237.75,239.11,236.84,239.02,288938.0
2021-03-24 15:30:00,238.95,239.63,238.28,238.43,280358.0,238.95,239.63,238.28,238.43,280358.0
2021-03-24 15:40:00,238.35,239.46,238.1,238.26,289389.0,238.35,239.46,238.1,238.26,289389.0
2021-03-24 15:50:00,238.24,240.72,237.53,239.22,1013758.0,238.24,240.72,237.53,239.22,1013758.0
2021-03-25 09:30:00,225.54,233.69,224.18,232.92,780127.0,225.54,233.69,224.18,232.92,780127.0
2021-03-25 09:40:00,232.94,234.19,231.13,231.61,349842.0,232.94,234.19,231.13,231.61,349842.0
2021-03-25 09:50:00,231.62,231.79,228.0,231.55,368377.0,231.62,231.79,228.0,231.55,368377.0
2021-03-25 10:00:00,231.56,234.93,229.83,233.94,302731.0,231.56,234.93,229.83,233.94,302731.0
2021-03-25 10:10:00,233.7,235.57,231.57,231.95,238090.0,233.7,235.57,231.57,231.95,238090.0
2021-03-25 10:20:00,231.95,233.39,229.81,230.07,204309.0,231.95,233.39,229.81,230.07,204309.0
2021-03-25 10:30:00,230.1,231.23,229.38,230.63,188482.0,230.1,231.23,229.38,230.63,188482.0
2021-03-25 10:40:00,230.69,230.81,228.5,228.6,160711.0,230.69,230.81,228.5,228.6,160711.0
2021-03-25 10:50:00,228.5,229.0,227.05,228.88,179478.0,228.5,229.0,227.05,228.88,179478.0
2021-03-25 11:00:00,228.67,228.79,226.6,226.95,142491.0,228.67,228.79,226.6,226.95,142491.0
2021-03-25 11:10:00,226.91,228.61,226.5,228.08,145243.0,226.91,228.61,226.5,228.08,145243.0
2021-03-25 11:20:00,228.12,228.48,226.65,228.48,207255.0,228.12,228.48,226.65,228.48,207255.0
2021-03-25 11:30:00,228.4,229.46,227.78,227.78,254466.0,228.4,229.46,227.78,227.78,254466.0
2021-03-25 11:40:00,227.83,228.0,226.31,226.9,155012.0,227.83,228.0,226.31,226.9,155012.0
2021-03-25 11:50:00,226.74,228.69,226.5,228.6,146752.0,226.74,228.69,226.5,228.6,146752.0
2021-03-25 12:00:00,228.56,230.13,228.1,229.41,437340.0,228.56,230.13,228.1,229.41,437340.0
2021-03-25 12:10:00,229.57,229.97,228.0,228.79,245316.0,229.57,229.97,228.0,228.79,245316.0
2021-03-25 12:20:00,228.55,231.8,228.51,231.58,203743.0,228.55,231.8,228.51,231.58,203743.0
2021-03-25 12:30:00,231.61,231.9,230.01,230.2,155296.0,231.61,231.9,230.01,230.2,155296.0
2021-03-25 12:40:00,230.26,231.3,230.15,230.74,102543.0,230.26,231.3,230.15,230.74,102543.0
2021-03-25 12:50:00,230.75,230.86,227.16,227.16,226495.0,230.75,230.86,227.16,227.16,226495.0
2021-03-25 13:00:00,227.22,227.54,225.81,226.2,252714.0,227.22,227.54,225.81,226.2,252714.0
2021-03-25 13:10:00,226.22,227.3,225.7,226.26,230557.0,226.22,227.3,225.7,226.26,230557.0
2021-03-25 13:20:00,226.48,226.48,224.21,224.36,220362.0,226.48,226.48,224.21,224.36,220362.0
2021-03-25 13:30:00,224.49,224.79,221.57,222.92,340045.0,224.49,224.79,221.57,222.92,340045.0
2021-03-25 13:40:00,222.9,223.68,220.09,220.15,297639.0,222.9,223.68,220.09,220.15,297639.0
2021-03-25 13:50:00,220.15,220.96,218.46,218.69,391022.0,220.15,220.96,218.46,218.69,391022.0
2021-03-25 14:00:00,218.78,219.81,218.12,218.52,282393.0,218.78,219.81,218.12,218.52,282393.0
2021-03-25 14:10:00,218.39,219.54,218.38,218.64,253546.0,218.39,219.54,218.38,218.64,253546.0
2021-03-25 14:20:00,218.71,218.79,216.44,216.85,267876.0,218.71,218.79,216.44,216.85,267876.0
2021-03-25 14:30:00,216.85,218.39,215.9,217.97,385635.0,216.85,218.39,215.9,217.97,385635.0
2021-03-25 14:40:00,217.9,218.5,216.16,216.27,298683.0,217.9,218.5,216.16,216.27,298683.0
2021-03-25 14:50:00,216.24,217.25,215.33,215.77,270553.0,216.24,217.25,215.33,215.77,270553.0
2021-03-25 15:00:00,215.88,216.31,212.8,213.03,484058.0,215.88,216.31,212.8,213.03,484058.0
2021-03-25 15:10:00,213.03,214.78,210.93,211.0,515584.0,213.03,214.78,210.93,211.0,515584.0
2021-03-25 15:20:00,210.96,211.0,206.71,207.0,1081137.0,210.96,211.0,206.71,207.0,1081137.0
2021-03-25 15:30:00,207.01,207.09,199.36,203.23,2512063.0,207.01,207.09,199.36,203.23,2512063.0
2021-03-25 15:40:00,203.23,209.79,203.23,208.53,1471330.0,203.23,209.79,203.23,208.53,1471330.0
2021-03-25 15:50:00,208.63,209.5,202.95,204.56,2461403.0,208.63,209.5,202.95,204.56,2461403.0
2021-03-26 09:30:00,190.61,208.3,190.61,207.98,4225385.0,190.61,208.3,190.61,207.98,4225385.0
2021-03-26 09:40:00,207.97,208.99,201.79,206.23,2258261.0,207.97,208.99,201.79,206.23,2258261.0
2021-03-26 09:50:00,206.31,208.55,199.25,200.7,1482630.0,206.31,208.55,199.25,200.7,1482630.0
2021-03-26 10:00:00,200.7,204.8,192.27,194.99,2072248.0,200.7,204.8,192.27,194.99,2072248.0
2021-03-26 10:10:00,194.8,195.38,188.01,188.44,3238008.0,194.8,195.38,188.01,188.44,3238008.0
2021-03-26 10:20:00,188.27,193.98,186.32,193.84,3875726.0,188.27,193.98,186.32,193.84,3875726.0
2021-03-26 10:30:00,193.84,196.88,192.22,195.5,2742468.0,193.84,196.88,192.22,195.5,2742468.0
2021-03-26 10:40:00,195.38,195.97,191.1,191.12,1397441.0,195.38,195.97,191.1,191.12,1397441.0
2021-03-26 10:50:00,191.17,191.43,189.2,190.7,1382045.0,191.17,191.43,189.2,190.7,1382045.0
2021-03-26 11:00:00,190.69,193.82,190.04,192.4,1094096.0,190.69,193.82,190.04,192.4,1094096.0
2021-03-26 11:10:00,192.33,192.68,187.23,187.83,1470451.0,192.33,192.68,187.23,187.83,1470451.0
2021-03-26 11:20:00,187.78,190.4,186.75,189.96,1220950.0,187.78,190.4,186.75,189.96,1220950.0
2021-03-26 11:30:00,189.98,194.28,189.93,194.0,1257585.0,189.98,194.28,189.93,194.0,1257585.0
2021-03-26 11:40:00,193.95,195.31,192.34,194.84,971979.0,193.95,195.31,192.34,194.84,971979.0
2021-03-26 11:50:00,194.84,195.02,191.49,192.15,872106.0,194.84,195.02,191.49,192.15,872106.0
2021-03-26 12:00:00,192.23,192.67,188.58,189.01,1112173.0,192.23,192.67,188.58,189.01,1112173.0
2021-03-26 12:10:00,189.06,192.52,187.9,189.3,1304387.0,189.06,192.52,187.9,189.3,1304387.0
2021-03-26 12:20:00,189.32,190.95,188.35,190.52,968176.0,189.32,190.95,188.35,190.52,968176.0
2021-03-26 12:30:00,190.52,191.51,186.4,186.44,1237846.0,190.52,191.51,186.4,186.44,1237846.0
2021-03-26 12:40:00,186.44,186.49,181.0,182.03,2212458.0,186.44,186.49,181.0,182.03,2212458.0
2021-03-26 12:50:00,182.13,182.13,174.05,175.97,3418620.0,182.13,182.13,174.05,175.97,3418620.0
2021-03-26 13:00:00,175.81,181.17,175.68,178.48,2190999.0,175.81,181.17,175.68,178.48,2190999.0
2021-03-26 13:10:00,178.52,183.99,178.5,182.31,1864991.0,178.52,183.99,178.5,182.31,1864991.0
2021-03-26 13:20:00,182.43,183.74,176.68,180.39,1554785.0,182.43,183.74,176.68,180.39,1554785.0
2021-03-26 13:30:00,180.33,184.8,180.25,184.42,1304376.0,180.33,184.8,180.25,184.42,1304376.0
2021-03-26 13:40:00,184.5,185.46,180.93,182.5,1282488.0,184.5,185.46,180.93,182.5,1282488.0
2021-03-26 13:50:00,182.53,187.0,181.28,182.02,1506424.0,182.53,187.0,181.28,182.02,1506424.0
2021-03-26 14:00:00,182.15,182.28,175.44,177.92,2262071.0,182.15,182.28,175.44,177.92,2262071.0
2021-03-26 14:10:00,177.92,181.27,175.5,180.64,1537602.0,177.92,181.27,175.5,180.64,1537602.0
2021-03-26 14:20:00,180.66,184.06,179.68,183.26,1516783.0,180.66,184.06,179.68,183.26,1516783.0
2021-03-26 14:30:00,183.31,185.25,181.17,184.82,1047294.0,183.31,185.25,181.17,184.82,1047294.0
2021-03-26 14:40:00,184.84,188.03,184.51,186.86,1906778.0,184.84,188.03,184.51,186.86,1906778.0
2021-03-26 14:50:00,186.9,193.4,186.89,192.84,2042003.0,186.9,193.4,186.89,192.84,2042003.0
2021-03-26 15:00:00,192.77,195.69,188.75,195.0,2082463.0,192.77,195.69,188.75,195.0,2082463.0
2021-03-26 15:10:00,195.01,195.8,188.59,194.0,1653929.0,195.01,195.8,188.59,194.0,1653929.0
2021-03-26 15:20:00,194.02,198.0,193.51,197.5,1385241.0,194.02,198.0,193.51,197.5,1385241.0
2021-03-26 15:30:00,197.5,202.23,197.08,199.24,2190746.0,197.5,202.23,197.08,199.24,2190746.0
2021-03-26 15:40:00,199.29,203.0,198.3,201.02,1719896.0,199.29,203.0,198.3,201.02,1719896.0
2021-03-26 15:50:00,200.96,209.32,200.7,208.84,3989762.0,200.96,209.32,200.7,208.84,3989762.0
2021-03-29 09:30:00,212.49,215.39,205.06,205.99,3138220.0,212.49,215.39,205.06,205.99,3138220.0
2021-03-29 09:40:00,206.02,206.02,200.37,200.77,2234966.0,206.02,206.02,200.37,200.77,2234966.0
2021-03-29 09:50:00,200.79,203.97,198.94,201.03,2316595.0,200.79,203.97,198.94,201.03,2316595.0
2021-03-29 10:00:00,201.04,202.62,198.0,202.39,1540382.0,201.04,202.62,198.0,202.39,1540382.0
2021-03-29 10:10:00,202.36,203.43,199.0,201.43,1350389.0,202.36,203.43,199.0,201.43,1350389.0
2021-03-29 10:20:00,201.41,202.1,198.59,199.75,1105089.0,201.41,202.1,198.59,199.75,1105089.0
2021-03-29 10:30:00,199.77,203.0,198.8,201.33,1369234.0,199.77,203.0,198.8,201.33,1369234.0
2021-03-29 10:40:00,201.38,203.76,200.18,200.84,1233742.0,201.38,203.76,200.18,200.84,1233742.0
2021-03-29 10:50:00,200.81,201.35,197.0,200.11,1544822.0,200.81,201.35,197.0,200.11,1544822.0
2021-03-29 11:00:00,200.19,200.24,198.31,198.84,735388.0,200.19,200.24,198.31,198.84,735388.0
2021-03-29 11:10:00,198.84,199.0,195.95,197.95,961385.0,198.84,199.0,195.95,197.95,961385.0
2021-03-29 11:20:00,197.9,200.13,197.13,199.7,798524.0,197.9,200.13,197.13,199.7,798524.0
2021-03-29 11:30:00,199.8,200.8,198.0,198.4,885594.0,199.8,200.8,198.0,198.4,885594.0
2021-03-29 11:40:00,198.48,200.3,198.11,199.3,686338.0,198.48,200.3,198.11,199.3,686338.0
2021-03-29 11:50:00,199.3,202.65,199.0,200.22,892821.0,199.3,202.65,199.0,200.22,892821.0
2021-03-29 12:00:00,200.11,200.37,198.18,198.95,837901.0,200.11,200.37,198.18,198.95,837901.0
2021-03-29 12:10:00,199.04,199.61,198.0,198.33,512561.0,199.04,199.61,198.0,198.33,512561.0
2021-03-29 12:20:00,198.33,201.86,198.0,201.8,682631.0,198.33,201.86,198.0,201.8,682631.0
2021-03-29 12:30:00,201.6,203.7,201.16,202.86,1158908.0,201.6,203.7,201.16,202.86,1158908.0
2021-03-29 12:40:00,202.79,206.27,201.8,204.68,1419405.0,202.79,206.27,201.8,204.68,1419405.0
2021-03-29 12:50:00,204.64,206.98,203.12,206.51,1055426.0,204.64,206.98,203.12,206.51,1055426.0
2021-03-29 13:00:00,206.5,208.33,204.7,205.73,1159685.0,206.5,208.33,204.7,205.73,1159685.0
2021-03-29 13:10:00,205.74,206.94,203.2,204.19,886560.0,205.74,206.94,203.2,204.19,886560.0
2021-03-29 13:20:00,204.18,204.8,202.71,203.38,532771.0,204.18,204.8,202.71,203.38,532771.0
2021-03-29 13:30:00,203.3,205.69,203.0,204.6,637959.0,203.3,205.69,203.0,204.6,637959.0
2021-03-29 13:40:00,204.57,205.2,202.29,203.14,613321.0,204.57,205.2,202.29,203.14,613321.0
2021-03-29 13:50:00,203.23,206.0,202.75,203.85,662832.0,203.23,206.0,202.75,203.85,662832.0
2021-03-29 14:00:00,203.97,206.02,203.13,204.68,562585.0,203.97,206.02,203.13,204.68,562585.0
2021-03-29 14:10:00,204.62,204.8,201.52,203.14,533747.0,204.62,204.8,201.52,203.14,533747.0
2021-03-29 14:20:00,203.07,203.99,200.33,201.74,637999.0,203.07,203.99,200.33,201.74,637999.0
2021-03-29 14:30:00,201.7,201.77,199.0,200.31,704437.0,201.7,201.77,199.0,200.31,704437.0
2021-03-29 14:40:00,200.31,204.35,200.17,202.76,694229.0,200.31,204.35,200.17,202.76,694229.0
2021-03-29 14:50:00,202.76,203.69,198.76,200.8,799169.0,202.76,203.69,198.76,200.8,799169.0
2021-03-29 15:00:00,200.89,203.55,200.28,202.44,693732.0,200.89,203.55,200.28,202.44,693732.0
2021-03-29 15:10:00,202.3,205.13,201.5,203.35,857257.0,202.3,205.13,201.5,203.35,857257.0
2021-03-29 15:20:00,203.31,203.44,201.14,202.56,664733.0,203.31,203.44,201.14,202.56,664733.0
2021-03-29 15:30:00,202.56,203.0,200.51,201.04,555512.0,202.56,203.0,200.51,201.04,555512.0
2021-03-29 15:40:00,201.1,203.89,200.53,202.7,768361.0,201.1,203.89,200.53,202.7,768361.0
2021-03-29 15:50:00,202.7,205.79,199.99,204.66,2437307.0,202.7,205.79,199.99,204.66,2437307.0
2021-03-30 09:30:00,208.52,210.6,205.85,209.73,1764355.0,208.52,210.6,205.85,209.73,1764355.0
2021-03-30 09:40:00,209.77,211.19,207.6,210.18,1435883.0,209.77,211.19,207.6,210.18,1435883.0
2021-03-30 09:50:00,210.09,213.68,208.61,212.85,1568154.0,210.09,213.68,208.61,212.85,1568154.0
2021-03-30 10:00:00,212.88,216.58,212.25,215.72,1830206.0,212.88,216.58,212.25,215.72,1830206.0
2021-03-30 10:10:00,215.72,219.73,214.06,215.88,1881768.0,215.72,219.73,214.06,215.88,1881768.0
2021-03-30 10:20:00,215.88,217.25,214.01,216.28,1558594.0,215.88,217.25,214.01,216.28,1558594.0
2021-03-30 10:30:00,216.47,219.67,214.3,217.7,1401133.0,216.47,219.67,214.3,217.7,1401133.0
2021-03-30 10:40:00,217.59,219.7,217.13,217.82,1104386.0,217.59,219.7,217.13,217.82,1104386.0
2021-03-30 10:50:00,217.87,219.46,216.61,219.01,970853.0,217.87,219.46,216.61,219.01,970853.0
2021-03-30 11:00:00,219.01,220.93,218.25,220.78,1086887.0,219.01,220.93,218.25,220.78,1086887.0
2021-03-30 11:10:00,220.79,222.68,220.08,222.56,1060853.0,220.79,222.68,220.08,222.56,1060853.0
2021-03-30 11:20:00,222.52,222.88,219.19,220.23,1124933.0,222.52,222.88,219.19,220.23,1124933.0
2021-03-30 11:30:00,220.3,223.5,219.25,222.91,745199.0,220.3,223.5,219.25,222.91,745199.0
2021-03-30 11:40:00,222.91,223.5,219.5,220.86,684186.0,222.91,223.5,219.5,220.86,684186.0
2021-03-30 11:50:00,220.81,221.38,219.03,219.32,542666.0,220.81,221.38,219.03,219.32,542666.0
2021-03-30 12:00:00,219.32,219.9,218.12,219.11,484574.0,219.32,219.9,218.12,219.11,484574.0
2021-03-30 12:10:00,219.14,219.14,217.6,218.75,496574.0,219.14,219.14,217.6,218.75,496574.0
2021-03-30 12:20:00,218.69,220.18,217.77,219.9,486242.0,218.69,220.18,217.77,219.9,486242.0
2021-03-30 12:30:00,219.9,221.0,218.53,219.8,501853.0,219.9,221.0,218.53,219.8,501853.0
2021-03-30 12:40:00,219.58,220.39,218.13,219.13,406091.0,219.58,220.39,218.13,219.13,406091.0
2021-03-30 12:50:00,219.17,219.56,217.75,218.49,382738.0,219.17,219.56,217.75,218.49,382738.0
2021-03-30 13:00:00,218.42,218.44,217.0,217.79,345510.0,218.42,218.44,217.0,217.79,345510.0
2021-03-30 13:10:00,217.73,218.47,216.72,218.11,371840.0,217.73,218.47,216.72,218.11,371840.0
2021-03-30 13:20:00,218.13,218.75,216.31,216.39,516079.0,218.13,218.75,216.31,216.39,516079.0
2021-03-30 13:30:00,216.39,217.56,215.66,217.01,472300.0,216.39,217.56,215.66,217.01,472300.0
2021-03-30 13:40:00,216.96,217.7,216.16,216.3,405426.0,216.96,217.7,216.16,216.3,405426.0
2021-03-30 13:50:00,216.44,216.69,214.12,214.88,638816.0,216.44,216.69,214.12,214.88,638816.0
2021-03-30 14:00:00,214.86,216.4,214.57,215.58,429711.0,214.86,216.4,214.57,215.58,429711.0
2021-03-30 14:10:00,215.58,216.5,214.76,215.65,390832.0,215.58,216.5,214.76,215.65,390832.0
2021-03-30 14:20:00,215.63,216.3,214.7,215.5,324196.0,215.63,216.3,214.7,215.5,324196.0
2021-03-30 14:30:00,215.43,216.3,214.66,215.2,330431.0,215.43,216.3,214.66,215.2,330431.0
2021-03-30 14:40:00,215.28,215.76,214.14,214.46,432559.0,215.28,215.76,214.14,214.46,432559.0
2021-03-30 14:50:00,214.36,217.19,214.25,216.38,541784.0,214.36,217.19,214.25,216.38,541784.0
2021-03-30 15:00:00,216.5,218.15,216.1,217.78,479683.0,216.5,218.15,216.1,217.78,479683.0
2021-03-30 15:10:00,217.73,219.43,217.65,218.77,626900.0,217.73,219.43,217.65,218.77,626900.0
2021-03-30 15:20:00,218.78,219.16,217.81,218.66,429036.0,218.78,219.16,217.81,218.66,429036.0
2021-03-30 15:30:00,218.71,219.57,218.09,218.39,514569.0,218.71,219.57,218.09,218.39,514569.0
2021-03-30 15:40:00,218.45,218.79,216.42,217.0,579065.0,218.45,218.79,216.42,217.0,579065.0
2021-03-30 15:50:00,217.05,219.0,216.85,218.23,998994.0,217.05,219.0,216.85,218.23,998994.0
2021-03-31 09:30:00,221.97,222.11,218.76,221.35,1132371.0,221.97,222.11,218.76,221.35,1132371.0
2021-03-31 09:40:00,221.32,221.54,217.05,218.25,986582.0,221.32,221.54,217.05,218.25,986582.0
2021-03-31 09:50:00,218.03,219.0,215.78,217.04,619787.0,218.03,219.0,215.78,217.04,619787.0
2021-03-31 10:00:00,217.12,219.41,216.63,218.62,526696.0,217.12,219.41,216.63,218.62,526696.0
2021-03-31 10:10:00,218.62,219.2,217.12,219.14,364351.0,218.62,219.2,217.12,219.14,364351.0
2021-03-31 10:20:00,219.14,220.0,217.8,218.45,594768.0,219.14,220.0,217.8,218.45,594768.0
2021-03-31 10:30:00,218.44,218.6,214.2,215.89,832191.0,218.44,218.6,214.2,215.89,832191.0
2021-03-31 10:40:00,215.94,216.58,214.7,215.09,427203.0,215.94,216.58,214.7,215.09,427203.0
2021-03-31 10:50:00,215.15,216.0,213.81,213.88,525280.0,215.15,216.0,213.81,213.88,525280.0
2021-03-31 11:00:00,213.98,216.1,213.66,215.94,436473.0,213.98,216.1,213.66,215.94,436473.0
2021-03-31 11:10:00,216.0,217.34,215.19,216.87,408467.0,216.0,217.34,215.19,216.87,408467.0
2021-03-31 11:20:00,216.84,217.1,215.59,216.34,265136.0,216.84,217.1,215.59,216.34,265136.0
2021-03-31 11:30:00,216.23,217.17,215.92,216.29,232876.0,216.23,217.17,215.92,216.29,232876.0
2021-03-31 11:40:00,216.18,217.5,216.13,217.49,189780.0,216.18,217.5,216.13,217.49,189780.0
2021-03-31 11:50:00,217.4,217.83,216.0,216.51,309939.0,217.4,217.83,216.0,216.51,309939.0
2021-03-31 12:00:00,216.43,218.36,216.42,217.81,256609.0,216.43,218.36,216.42,217.81,256609.0
2021-03-31 12:10:00,217.67,218.22,217.19,217.41,185642.0,217.67,218.22,217.19,217.41,185642.0
2021-03-31 12:20:00,217.37,217.6,216.82,216.99,134599.0,217.37,217.6,216.82,216.99,134599.0
2021-03-31 12:30:00,216.97,217.15,216.24,216.98,191337.0,216.97,217.15,216.24,216.98,191337.0
2021-03-31 12:40:00,216.94,217.3,215.78,216.34,182321.0,216.94,217.3,215.78,216.34,182321.0
2021-03-31 12:50:00,216.39,216.7,216.03,216.45,138652.0,216.39,216.7,216.03,216.45,138652.0
2021-03-31 13:00:00,216.51,216.6,215.36,216.1,204509.0,216.51,216.6,215.36,216.1,204509.0
2021-03-31 13:10:00,216.1,216.74,215.69,215.83,170876.0,216.1,216.74,215.69,215.83,170876.0
2021-03-31 13:20:00,215.73,216.17,215.54,216.03,114972.0,215.73,216.17,215.54,216.03,114972.0
2021-03-31 13:30:00,216.0,216.44,215.66,216.2,119637.0,216.0,216.44,215.66,216.2,119637.0
2021-03-31 13:40:00,216.18,216.34,215.6,215.7,123151.0,216.18,216.34,215.6,215.7,123151.0
2021-03-31 13:50:00,215.67,215.84,214.07,214.33,259864.0,215.67,215.84,214.07,214.33,259864.0
2021-03-31 14:00:00,214.35,214.96,213.82,214.88,334661.0,214.35,214.96,213.82,214.88,334661.0
2021-03-31 14:10:00,215.0,215.38,214.34,215.13,235264.0,215.0,215.38,214.34,215.13,235264.0
2021-03-31 14:20:00,215.13,215.75,214.5,215.75,204271.0,215.13,215.75,214.5,215.75,204271.0
2021-03-31 14:30:00,215.75,216.14,215.25,216.0,227619.0,215.75,216.14,215.25,216.0,227619.0
2021-03-31 14:40:00,215.95,215.95,215.0,215.44,176353.0,215.95,215.95,215.0,215.44,176353.0
2021-03-31 14:50:00,215.46,215.55,214.57,215.14,178333.0,215.46,215.55,214.57,215.14,178333.0
2021-03-31 15:00:00,215.11,217.2,214.94,217.03,310401.0,215.11,217.2,214.94,217.03,310401.0
2021-03-31 15:10:00,216.96,217.31,216.16,216.69,223656.0,216.96,217.31,216.16,216.69,223656.0
2021-03-31 15:20:00,216.7,217.74,216.69,217.24,264175.0,216.7,217.74,216.69,217.24,264175.0
2021-03-31 15:30:00,217.19,217.91,216.76,216.96,291980.0,217.19,217.91,216.76,216.96,291980.0
2021-03-31 15:40:00,217.03,217.2,216.08,216.34,283869.0,217.03,217.2,216.08,216.34,283869.0
2021-03-31 15:50:00,216.4,218.0,216.29,217.6,748859.0,216.4,218.0,216.29,217.6,748859.0
2021-04-01 09:30:00,224.0,225.87,222.01,224.98,967151.0,224.0,225.87,222.01,224.98,967151.0
2021-04-01 09:40:00,224.94,227.39,224.35,226.34,700206.0,224.94,227.39,224.35,226.34,700206.0
2021-04-01 09:50:00,226.43,226.43,222.23,222.73,754737.0,226.43,226.43,222.23,222.73,754737.0
2021-04-01 10:00:00,222.82,223.36,220.78,222.5,879810.0,222.82,223.36,220.78,222.5,879810.0
2021-04-01 10:10:00,222.59,223.26,221.6,222.87,351951.0,222.59,223.26,221.6,222.87,351951.0
2021-04-01 10:20:00,222.9,222.91,219.43,220.47,531201.0,222.9,222.91,219.43,220.47,531201.0
2021-04-01 10:30:00,220.47,221.16,218.32,219.41,594093.0,220.47,221.16,218.32,219.41,594093.0
2021-04-01 10:40:00,219.41,220.79,218.89,218.94,364719.0,219.41,220.79,218.89,218.94,364719.0
2021-04-01 10:50:00,218.89,219.73,218.24,218.81,333146.0,218.89,219.73,218.24,218.81,333146.0
2021-04-01 11:00:00,218.81,219.61,218.3,219.29,280945.0,218.81,219.61,218.3,219.29,280945.0
2021-04-01 11:10:00,219.24,219.9,218.8,218.96,130810.0,219.24,219.9,218.8,218.96,130810.0
2021-04-01 11:20:00,218.96,220.95,218.76,220.87,159990.0,218.96,220.95,218.76,220.87,159990.0
2021-04-01 11:30:00,220.94,221.17,219.46,219.63,203070.0,220.94,221.17,219.46,219.63,203070.0
2021-04-01 11:40:00,219.52,220.0,218.63,219.64,174053.0,219.52,220.0,218.63,219.64,174053.0
2021-04-01 11:50:00,219.65,219.67,218.57,218.96,119064.0,219.65,219.67,218.57,218.96,119064.0
2021-04-01 12:00:00,218.96,219.52,218.51,219.28,108122.0,218.96,219.52,218.51,219.28,108122.0
2021-04-01 12:10:00,219.24,220.2,219.05,219.93,106832.0,219.24,220.2,219.05,219.93,106832.0
2021-04-01 12:20:00,219.92,220.0,219.41,219.59,73459.0,219.92,220.0,219.41,219.59,73459.0
2021-04-01 12:30:00,219.65,219.65,218.54,219.34,99889.0,219.65,219.65,218.54,219.34,99889.0
2021-04-01 12:40:00,219.4,219.64,218.9,219.0,81128.0,219.4,219.64,218.9,219.0,81128.0
2021-04-01 12:50:00,219.03,219.43,218.88,219.07,68429.0,219.03,219.43,218.88,219.07,68429.0
2021-04-01 13:00:00,219.05,219.4,218.8,218.91,91127.0,219.05,219.4,218.8,218.91,91127.0
2021-04-01 13:10:00,218.83,218.94,217.32,217.56,191501.0,218.83,218.94,217.32,217.56,191501.0
2021-04-01 13:20:00,217.6,217.95,215.61,216.16,365353.0,217.6,217.95,215.61,216.16,365353.0
2021-04-01 13:30:00,216.14,217.63,215.89,216.94,214300.0,216.14,217.63,215.89,216.94,214300.0
2021-04-01 13:40:00,216.93,217.53,216.7,217.37,98091.0,216.93,217.53,216.7,217.37,98091.0
2021-04-01 13:50:00,217.36,217.96,217.06,217.85,102987.0,217.36,217.96,217.06,217.85,102987.0
2021-04-01 14:00:00,217.83,217.87,216.75,217.77,118177.0,217.83,217.87,216.75,217.77,118177.0
2021-04-01 14:10:00,217.76,218.52,217.74,218.39,175080.0,217.76,218.52,217.74,218.39,175080.0
2021-04-01 14:20:00,218.38,219.36,218.23,218.96,148011.0,218.38,219.36,218.23,218.96,148011.0
2021-04-01 14:30:00,218.97,219.56,218.62,218.69,141896.0,218.97,219.56,218.62,218.69,141896.0
2021-04-01 14:40:00,218.75,218.86,217.8,218.26,114546.0,218.75,218.86,217.8,218.26,114546.0
2021-04-01 14:50:00,218.26,218.7,217.52,218.5,127098.0,218.26,218.7,217.52,218.5,127098.0
2021-04-01 15:00:00,218.54,218.98,218.3,218.77,135692.0,218.54,218.98,218.3,218.77,135692.0
2021-04-01 15:10:00,218.72,219.14,218.35,218.61,164133.0,218.72,219.14,218.35,218.61,164133.0
2021-04-01 15:20:00,218.61,219.25,218.4,219.17,113975.0,218.61,219.25,218.4,219.17,113975.0
2021-04-01 15:30:00,219.21,220.0,219.17,219.54,299295.0,219.21,220.0,219.17,219.54,299295.0
2021-04-01 15:40:00,219.48,219.52,218.88,219.12,216733.0,219.48,219.52,218.88,219.12,216733.0
2021-04-01 15:50:00,219.06,220.0,219.0,219.76,592418.0,219.06,220.0,219.0,219.76,592418.0
2021-04-05 09:30:00,222.0,223.3,220.6,221.57,571281.0,222.0,223.3,220.6,221.57,571281.0
2021-04-05 09:40:00,221.75,222.16,218.78,221.1,398275.0,221.75,222.16,218.78,221.1,398275.0
2021-04-05 09:50:00,221.07,221.34,218.56,220.69,291413.0,221.07,221.34,218.56,220.69,291413.0
2021-04-05 10:00:00,220.68,220.79,218.52,219.23,198107.0,220.68,220.79,218.52,219.23,198107.0
2021-04-05 10:10:00,219.34,219.34,218.0,219.0,177244.0,219.34,219.34,218.0,219.0,177244.0
2021-04-05 10:20:00,219.03,219.8,218.1,219.31,130011.0,219.03,219.8,218.1,219.31,130011.0
2021-04-05 10:30:00,219.4,220.08,219.02,219.74,175600.0,219.4,220.08,219.02,219.74,175600.0
2021-04-05 10:40:00,219.56,219.88,218.6,219.05,81126.0,219.56,219.88,218.6,219.05,81126.0
2021-04-05 10:50:00,219.12,219.21,218.21,218.58,93575.0,219.12,219.21,218.21,218.58,93575.0
2021-04-05 11:00:00,218.67,218.92,216.82,217.14,229691.0,218.67,218.92,216.82,217.14,229691.0
2021-04-05 11:10:00,217.03,217.62,216.55,217.39,186610.0,217.03,217.62,216.55,217.39,186610.0
2021-04-05 11:20:00,217.5,217.86,216.4,216.71,153333.0,217.5,217.86,216.4,216.71,153333.0
2021-04-05 11:30:00,216.68,217.7,216.53,217.4,111988.0,216.68,217.7,216.53,217.4,111988.0
2021-04-05 11:40:00,217.35,217.48,216.86,216.93,88040.0,217.35,217.48,216.86,216.93,88040.0
2021-04-05 11:50:00,216.79,216.93,216.08,216.25,128284.0,216.79,216.93,216.08,216.25,128284.0
2021-04-05 12:00:00,216.3,216.93,216.15,216.53,74297.0,216.3,216.93,216.15,216.53,74297.0
2021-04-05 12:10:00,216.52,217.43,216.4,217.16,67728.0,216.52,217.43,216.4,217.16,67728.0
2021-04-05 12:20:00,217.22,218.72,216.83,218.23,124841.0,217.22,218.72,216.83,218.23,124841.0
2021-04-05 12:30:00,218.11,218.47,217.57,217.83,90729.0,218.11,218.47,217.57,217.83,90729.0
2021-04-05 12:40:00,217.84,218.93,217.73,218.69,105270.0,217.84,218.93,217.73,218.69,105270.0
2021-04-05 12:50:00,218.69,219.71,218.69,218.96,189198.0,218.69,219.71,218.69,218.96,189198.0
2021-04-05 13:00:00,218.95,218.95,218.38,218.49,74107.0,218.95,218.95,218.38,218.49,74107.0
2021-04-05 13:10:00,218.45,219.39,218.27,219.32,126205.0,218.45,219.39,218.27,219.32,126205.0
2021-04-05 13:20:00,219.12,220.29,219.0,220.06,219600.0,219.12,220.29,219.0,220.06,219600.0
2021-04-05 13:30:00,220.04,221.38,219.93,220.7,231532.0,220.04,221.38,219.93,220.7,231532.0
2021-04-05 13:40:00,220.74,221.77,220.66,221.28,137847.0,220.74,221.77,220.66,221.28,137847.0
2021-04-05 13:50:00,221.23,221.36,220.73,221.29,90815.0,221.23,221.36,220.73,221.29,90815.0
2021-04-05 14:00:00,221.29,221.84,221.16,221.74,110043.0,221.29,221.84,221.16,221.74,110043.0
2021-04-05 14:10:00,221.68,221.79,220.86,221.03,85189.0,221.68,221.79,220.86,221.03,85189.0
2021-04-05 14:20:00,220.96,221.21,220.22,220.52,129011.0,220.96,221.21,220.22,220.52,129011.0
2021-04-05 14:30:00,220.49,221.15,220.43,221.03,94568.0,220.49,221.15,220.43,221.03,94568.0
2021-04-05 14:40:00,221.05,221.55,220.7,221.15,83574.0,221.05,221.55,220.7,221.15,83574.0
2021-04-05 14:50:00,221.24,222.64,221.18,222.46,160237.0,221.24,222.64,221.18,222.46,160237.0
2021-04-05 15:00:00,222.32,222.57,221.5,222.06,121511.0,222.32,222.57,221.5,222.06,121511.0
2021-04-05 15:10:00,222.1,222.81,221.89,222.81,81089.0,222.1,222.81,221.89,222.81,81089.0
2021-04-05 15:20:00,222.85,223.49,222.53,223.36,225887.0,222.85,223.49,222.53,223.36,225887.0
2021-04-05 15:30:00,223.27,223.33,221.35,221.81,172879.0,223.27,223.33,221.35,221.81,172879.0
2021-04-05 15:40:00,221.79,222.07,221.44,221.92,124867.0,221.79,222.07,221.44,221.92,124867.0
2021-04-05 15:50:00,221.91,222.37,221.09,222.29,445113.0,221.91,222.37,221.09,222.29,445113.0
2021-04-06 09:30:00,223.32,224.74,221.27,224.74,396678.0,223.32,224.74,221.27,224.74,396678.0
2021-04-06 09:40:00,224.6,225.35,223.74,225.16,470190.0,224.6,225.35,223.74,225.16,470190.0
2021-04-06 09:50:00,225.06,225.6,223.23,225.08,242640.0,225.06,225.6,223.23,225.08,242640.0
2021-04-06 10:00:00,225.19,227.8,224.67,227.56,434010.0,225.19,227.8,224.67,227.56,434010.0
2021-04-06 10:10:00,227.5,228.53,226.65,228.31,459031.0,227.5,228.53,226.65,228.31,459031.0
2021-04-06 10:20:00,228.36,228.5,226.74,227.0,259491.0,228.36,228.5,226.74,227.0,259491.0
2021-04-06 10:30:00,227.01,227.02,225.42,225.9,252464.0,227.01,227.02,225.42,225.9,252464.0
2021-04-06 10:40:00,225.97,227.1,225.49,226.6,186289.0,225.97,227.1,225.49,226.6,186289.0
2021-04-06 10:50:00,226.58,227.67,226.54,227.21,184224.0,226.58,227.67,226.54,227.21,184224.0
2021-04-06 11:00:00,227.2,227.27,224.75,225.2,191341.0,227.2,227.27,224.75,225.2,191341.0
2021-04-06 11:10:00,225.26,225.96,224.42,224.59,241266.0,225.26,225.96,224.42,224.59,241266.0
2021-04-06 11:20:00,224.48,226.12,224.48,225.37,119076.0,224.48,226.12,224.48,225.37,119076.0
2021-04-06 11:30:00,225.37,226.38,225.15,226.31,107654.0,225.37,226.38,225.15,226.31,107654.0
2021-04-06 11:40:00,226.41,227.19,226.22,227.06,85593.0,226.41,227.19,226.22,227.06,85593.0
2021-04-06 11:50:00,227.1,227.65,226.88,227.42,161386.0,227.1,227.65,226.88,227.42,161386.0
2021-04-06 12:00:00,227.49,227.98,226.91,227.84,137931.0,227.49,227.98,226.91,227.84,137931.0
2021-04-06 12:10:00,227.87,228.25,227.33,228.0,141505.0,227.87,228.25,227.33,228.0,141505.0
2021-04-06 12:20:00,228.0,228.06,226.71,226.83,104379.0,228.0,228.06,226.71,226.83,104379.0
2021-04-06 12:30:00,226.85,227.9,226.8,227.29,81195.0,226.85,227.9,226.8,227.29,81195.0
2021-04-06 12:40:00,227.36,227.57,226.51,226.77,110162.0,227.36,227.57,226.51,226.77,110162.0
2021-04-06 12:50:00,226.72,227.0,226.22,226.55,61679.0,226.72,227.0,226.22,226.55,61679.0
2021-04-06 13:00:00,226.55,226.7,225.93,226.22,81484.0,226.55,226.7,225.93,226.22,81484.0
2021-04-06 13:10:00,226.2,226.24,224.92,224.99,94165.0,226.2,226.24,224.92,224.99,94165.0
2021-04-06 13:20:00,224.97,225.56,224.67,225.35,96267.0,224.97,225.56,224.67,225.35,96267.0
2021-04-06 13:30:00,225.25,226.1,225.17,225.8,99294.0,225.25,226.1,225.17,225.8,99294.0
2021-04-06 13:40:00,225.94,226.17,225.12,225.42,77505.0,225.94,226.17,225.12,225.42,77505.0
2021-04-06 13:50:00,225.42,226.14,225.31,225.87,42527.0,225.42,226.14,225.31,225.87,42527.0
2021-04-06 14:00:00,225.94,226.25,225.64,226.06,34537.0,225.94,226.25,225.64,226.06,34537.0
2021-04-06 14:10:00,226.01,227.28,226.0,227.11,84229.0,226.01,227.28,226.0,227.11,84229.0
2021-04-06 14:20:00,227.14,227.62,226.75,227.55,96370.0,227.14,227.62,226.75,227.55,96370.0
2021-04-06 14:30:00,227.55,227.81,227.22,227.31,86037.0,227.55,227.81,227.22,227.31,86037.0
2021-04-06 14:40:00,227.28,227.88,227.1,227.7,61488.0,227.28,227.88,227.1,227.7,61488.0
2021-04-06 14:50:00,227.59,227.96,227.12,227.77,67323.0,227.59,227.96,227.12,227.77,67323.0
2021-04-06 15:00:00,227.75,227.92,226.4,226.59,77506.0,227.75,227.92,226.4,226.59,77506.0
2021-04-06 15:10:00,226.68,227.16,226.44,226.73,53698.0,226.68,227.16,226.44,226.73,53698.0
2021-04-06 15:20:00,226.79,227.21,226.67,226.87,61758.0,226.79,227.21,226.67,226.87,61758.0
2021-04-06 15:30:00,226.8,227.07,226.49,226.94,68511.0,226.8,227.07,226.49,226.94,68511.0
2021-04-06 15:40:00,226.91,227.0,226.43,226.64,89555.0,226.91,227.0,226.43,226.64,89555.0
2021-04-06 15:50:00,226.62,226.76,225.71,226.63,280445.0,226.62,226.76,225.71,226.63,280445.0
2021-04-07 09:30:00,223.8,224.96,221.73,222.64,606672.0,223.8,224.96,221.73,222.64,606672.0
2021-04-07 09:40:00,222.54,224.19,222.1,223.35,178075.0,222.54,224.19,222.1,223.35,178075.0
2021-04-07 09:50:00,223.55,224.17,222.43,223.9,209464.0,223.55,224.17,222.43,223.9,209464.0
2021-04-07 10:00:00,224.0,224.27,222.88,223.88,154647.0,224.0,224.27,222.88,223.88,154647.0
2021-04-07 10:10:00,223.99,225.29,223.4,224.85,188490.0,223.99,225.29,223.4,224.85,188490.0
2021-04-07 10:20:00,225.0,225.78,224.1,225.67,161455.0,225.0,225.78,224.1,225.67,161455.0
2021-04-07 10:30:00,225.62,226.2,224.31,224.68,169213.0,225.62,226.2,224.31,224.68,169213.0
2021-04-07 10:40:00,224.58,225.34,223.89,224.17,131447.0,224.58,225.34,223.89,224.17,131447.0
2021-04-07 10:50:00,224.09,224.42,223.25,223.94,185754.0,224.09,224.42,223.25,223.94,185754.0
2021-04-07 11:00:00,223.99,224.62,223.8,224.6,97614.0,223.99,224.62,223.8,224.6,97614.0
2021-04-07 11:10:00,224.64,224.99,223.18,223.53,141094.0,224.64,224.99,223.18,223.53,141094.0
2021-04-07 11:20:00,223.53,223.78,222.9,223.18,127770.0,223.53,223.78,222.9,223.18,127770.0
2021-04-07 11:30:00,223.03,223.17,222.5,222.8,123994.0,223.03,223.17,222.5,222.8,123994.0
2021-04-07 11:40:00,222.7,223.37,222.45,222.8,54786.0,222.7,223.37,222.45,222.8,54786.0
2021-04-07 11:50:00,222.93,223.12,222.0,222.14,113642.0,222.93,223.12,222.0,222.14,113642.0
2021-04-07 12:00:00,222.23,223.12,222.07,222.13,74511.0,222.23,223.12,222.07,222.13,74511.0
2021-04-07 12:10:00,222.07,222.18,220.75,221.01,353291.0,222.07,222.18,220.75,221.01,353291.0
2021-04-07 12:20:00,221.01,221.56,220.5,221.11,115682.0,221.01,221.56,220.5,221.11,115682.0
2021-04-07 12:30:00,221.11,222.09,221.09,222.0,83452.0,221.11,222.09,221.09,222.0,83452.0
2021-04-07 12:40:00,222.01,222.42,221.76,222.02,91764.0,222.01,222.42,221.76,222.02,91764.0
2021-04-07 12:50:00,222.12,222.12,221.08,221.5,56197.0,222.12,222.12,221.08,221.5,56197.0
2021-04-07 13:00:00,221.54,222.01,221.25,221.71,44166.0,221.54,222.01,221.25,221.71,44166.0
2021-04-07 13:10:00,221.69,221.88,221.32,221.35,37580.0,221.69,221.88,221.32,221.35,37580.0
2021-04-07 13:20:00,221.3,221.65,221.27,221.5,32570.0,221.3,221.65,221.27,221.5,32570.0
2021-04-07 13:30:00,221.39,222.78,221.38,222.7,102119.0,221.39,222.78,221.38,222.7,102119.0
2021-04-07 13:40:00,222.57,222.65,222.14,222.24,60380.0,222.57,222.65,222.14,222.24,60380.0
2021-04-07 13:50:00,222.23,222.23,221.6,221.66,52034.0,222.23,222.23,221.6,221.66,52034.0
2021-04-07 14:00:00,221.61,222.24,221.42,222.09,61310.0,221.61,222.24,221.42,222.09,61310.0
2021-04-07 14:10:00,222.09,222.49,221.83,222.41,76191.0,222.09,222.49,221.83,222.41,76191.0
2021-04-07 14:20:00,222.48,222.63,221.8,222.4,53011.0,222.48,222.63,221.8,222.4,53011.0
2021-04-07 14:30:00,222.3,222.32,221.83,222.26,41258.0,222.3,222.32,221.83,222.26,41258.0
2021-04-07 14:40:00,222.27,222.46,222.01,222.29,40965.0,222.27,222.46,222.01,222.29,40965.0
2021-04-07 14:50:00,222.24,222.59,221.85,222.01,59390.0,222.24,222.59,221.85,222.01,59390.0
2021-04-07 15:00:00,222.02,223.4,222.02,223.12,109429.0,222.02,223.4,222.02,223.12,109429.0
2021-04-07 15:10:00,223.12,223.25,222.58,223.04,90887.0,223.12,223.25,222.58,223.04,90887.0
2021-04-07 15:20:00,223.11,223.29,222.41,222.53,108247.0,223.11,223.29,222.41,222.53,108247.0
2021-04-07 15:30:00,222.5,222.59,221.61,221.93,161697.0,222.5,222.59,221.61,221.93,161697.0
2021-04-07 15:40:00,221.97,222.2,221.6,222.08,131649.0,221.97,222.2,221.6,222.08,131649.0
2021-04-07 15:50:00,222.04,222.24,221.62,221.84,310616.0,222.04,222.24,221.62,221.84,310616.0
2021-04-08 09:30:00,223.5,224.5,222.52,223.7,428103.0,223.5,224.5,222.52,223.7,428103.0
2021-04-08 09:40:00,223.78,224.23,221.74,222.01,155109.0,223.78,224.23,221.74,222.01,155109.0
2021-04-08 09:50:00,222.02,225.03,221.95,224.74,286486.0,222.02,225.03,221.95,224.74,286486.0
2021-04-08 10:00:00,224.86,224.89,222.85,222.86,176652.0,224.86,224.89,222.85,222.86,176652.0
2021-04-08 10:10:00,222.82,223.21,221.74,221.98,222064.0,222.82,223.21,221.74,221.98,222064.0
2021-04-08 10:20:00,222.01,222.94,221.8,222.09,106765.0,222.01,222.94,221.8,222.09,106765.0
2021-04-08 10:30:00,222.13,223.26,222.1,222.83,89015.0,222.13,223.26,222.1,222.83,89015.0
2021-04-08 10:40:00,222.88,223.5,222.74,223.13,82352.0,222.88,223.5,222.74,223.13,82352.0
2021-04-08 10:50:00,223.16,223.89,222.8,223.66,45204.0,223.16,223.89,222.8,223.66,45204.0
2021-04-08 11:00:00,223.79,224.34,223.41,224.07,89462.0,223.79,224.34,223.41,224.07,89462.0
2021-04-08 11:10:00,224.18,224.21,223.46,223.8,94113.0,224.18,224.21,223.46,223.8,94113.0
2021-04-08 11:20:00,223.75,224.46,223.66,224.08,53514.0,223.75,224.46,223.66,224.08,53514.0
2021-04-08 11:30:00,224.15,224.99,224.09,224.84,131038.0,224.15,224.99,224.09,224.84,131038.0
2021-04-08 11:40:00,224.84,225.75,224.78,225.48,183613.0,224.84,225.75,224.78,225.48,183613.0
2021-04-08 11:50:00,225.5,226.99,225.04,226.73,209153.0,225.5,226.99,225.04,226.73,209153.0
2021-04-08 12:00:00,226.8,226.8,226.15,226.4,99650.0,226.8,226.8,226.15,226.4,99650.0
2021-04-08 12:10:00,226.46,226.61,225.73,226.6,79522.0,226.46,226.61,225.73,226.6,79522.0
2021-04-08 12:20:00,226.63,227.4,226.56,227.3,112972.0,226.63,227.4,226.56,227.3,112972.0
2021-04-08 12:30:00,227.23,228.46,227.23,228.03,223026.0,227.23,228.46,227.23,228.03,223026.0
2021-04-08 12:40:00,227.99,228.2,227.15,227.16,166637.0,227.99,228.2,227.15,227.16,166637.0
2021-04-08 12:50:00,227.1,227.47,226.8,226.88,134969.0,227.1,227.47,226.8,226.88,134969.0
2021-04-08 13:00:00,226.83,227.49,226.55,226.88,102735.0,226.83,227.49,226.55,226.88,102735.0
2021-04-08 13:10:00,226.87,226.94,225.99,226.12,132815.0,226.87,226.94,225.99,226.12,132815.0
2021-04-08 13:20:00,226.09,226.19,225.51,225.52,73602.0,226.09,226.19,225.51,225.52,73602.0
2021-04-08 13:30:00,225.53,225.97,225.53,225.74,60321.0,225.53,225.97,225.53,225.74,60321.0
2021-04-08 13:40:00,225.86,226.05,225.58,225.95,37882.0,225.86,226.05,225.58,225.95,37882.0
2021-04-08 13:50:00,225.86,226.54,225.66,226.38,69788.0,225.86,226.54,225.66,226.38,69788.0
2021-04-08 14:00:00,226.34,226.81,226.02,226.31,69529.0,226.34,226.81,226.02,226.31,69529.0
2021-04-08 14:10:00,226.41,226.76,226.16,226.76,54333.0,226.41,226.76,226.16,226.76,54333.0
2021-04-08 14:20:00,226.76,227.06,226.7,226.88,44849.0,226.76,227.06,226.7,226.88,44849.0
2021-04-08 14:30:00,226.93,227.01,226.58,226.79,24940.0,226.93,227.01,226.58,226.79,24940.0
2021-04-08 14:40:00,226.74,226.91,226.27,226.63,30093.0,226.74,226.91,226.27,226.63,30093.0
2021-04-08 14:50:00,226.79,226.88,226.23,226.83,55483.0,226.79,226.88,226.23,226.83,55483.0
2021-04-08 15:00:00,226.84,227.47,226.59,227.32,100716.0,226.84,227.47,226.59,227.32,100716.0
2021-04-08 15:10:00,227.4,227.47,227.04,227.06,99862.0,227.4,227.47,227.04,227.06,99862.0
2021-04-08 15:20:00,227.18,227.39,226.64,226.9,55115.0,227.18,227.39,226.64,226.9,55115.0
2021-04-08 15:30:00,226.91,227.08,226.22,226.31,69752.0,226.91,227.08,226.22,226.31,69752.0
2021-04-08 15:40:00,226.36,226.64,226.24,226.44,86315.0,226.36,226.64,226.24,226.44,86315.0
2021-04-08 15:50:00,226.37,226.9,225.8,226.62,297278.0,226.37,226.9,225.8,226.62,297278.0
2021-04-09 09:30:00,222.95,224.53,221.38,223.09,465718.0,222.95,224.53,221.38,223.09,465718.0
2021-04-09 09:40:00,223.1,224.15,222.16,223.94,206955.0,223.1,224.15,222.16,223.94,206955.0
2021-04-09 09:50:00,223.95,224.11,222.71,222.87,128735.0,223.95,224.11,222.71,222.87,128735.0
2021-04-09 10:00:00,222.83,223.86,222.44,222.85,111553.0,222.83,223.86,222.44,222.85,111553.0
2021-04-09 10:10:00,222.9,223.94,222.81,223.87,76298.0,222.9,223.94,222.81,223.87,76298.0
2021-04-09 10:20:00,223.9,224.17,223.35,223.44,148585.0,223.9,224.17,223.35,223.44,148585.0
2021-04-09 10:30:00,223.46,223.96,223.25,223.5,81026.0,223.46,223.96,223.25,223.5,81026.0
2021-04-09 10:40:00,223.51,224.42,223.5,224.37,140167.0,223.51,224.42,223.5,224.37,140167.0
2021-04-09 10:50:00,224.4,224.4,223.31,223.48,63910.0,224.4,224.4,223.31,223.48,63910.0
2021-04-09 11:00:00,223.5,223.67,222.5,222.6,127381.0,223.5,223.67,222.5,222.6,127381.0
2021-04-09 11:10:00,222.64,223.1,222.27,222.87,84978.0,222.64,223.1,222.27,222.87,84978.0
2021-04-09 11:20:00,222.84,222.9,222.01,222.36,107334.0,222.84,222.9,222.01,222.36,107334.0
2021-04-09 11:30:00,222.3,222.5,222.08,222.43,43415.0,222.3,222.5,222.08,222.43,43415.0
2021-04-09 11:40:00,222.47,223.05,222.34,222.83,44793.0,222.47,223.05,222.34,222.83,44793.0
2021-04-09 11:50:00,222.88,223.0,222.52,222.61,53737.0,222.88,223.0,222.52,222.61,53737.0
2021-04-09 12:00:00,222.61,222.79,221.8,222.08,73378.0,222.61,222.79,221.8,222.08,73378.0
2021-04-09 12:10:00,222.1,222.1,221.34,221.93,213632.0,222.1,222.1,221.34,221.93,213632.0
2021-04-09 12:20:00,221.87,222.48,221.61,221.82,73697.0,221.87,222.48,221.61,221.82,73697.0
2021-04-09 12:30:00,221.82,221.91,221.32,221.35,54072.0,221.82,221.91,221.32,221.35,54072.0
2021-04-09 12:40:00,221.41,221.42,220.72,220.91,108511.0,221.41,221.42,220.72,220.91,108511.0
2021-04-09 12:50:00,220.89,221.22,220.75,221.15,49751.0,220.89,221.22,220.75,221.15,49751.0
2021-04-09 13:00:00,221.11,221.37,220.58,220.6,47997.0,221.11,221.37,220.58,220.6,47997.0
2021-04-09 13:10:00,220.66,220.67,220.1,220.5,86339.0,220.66,220.67,220.1,220.5,86339.0
2021-04-09 13:20:00,220.46,220.74,219.6,219.76,161916.0,220.46,220.74,219.6,219.76,161916.0
2021-04-09 13:30:00,219.76,220.06,219.25,219.34,105685.0,219.76,220.06,219.25,219.34,105685.0
2021-04-09 13:40:00,219.33,219.41,218.69,218.84,150796.0,219.33,219.41,218.69,218.84,150796.0
2021-04-09 13:50:00,218.78,219.18,218.33,218.77,186313.0,218.78,219.18,218.33,218.77,186313.0
2021-04-09 14:00:00,218.77,219.41,218.26,219.23,175939.0,218.77,219.41,218.26,219.23,175939.0
2021-04-09 14:10:00,219.25,219.68,219.12,219.14,125355.0,219.25,219.68,219.12,219.14,125355.0
2021-04-09 14:20:00,219.14,219.42,218.34,218.34,110775.0,219.14,219.42,218.34,218.34,110775.0
2021-04-09 14:30:00,218.36,218.45,217.62,217.74,164800.0,218.36,218.45,217.62,217.74,164800.0
2021-04-09 14:40:00,217.78,218.39,217.6,218.13,150569.0,217.78,218.39,217.6,218.13,150569.0
2021-04-09 14:50:00,218.03,218.13,217.08,217.79,187784.0,218.03,218.13,217.08,217.79,187784.0
2021-04-09 15:00:00,217.84,219.13,217.8,218.99,198894.0,217.84,219.13,217.8,218.99,198894.0
2021-04-09 15:10:00,218.95,219.13,218.42,218.54,116527.0,218.95,219.13,218.42,218.54,116527.0
2021-04-09 15:20:00,218.59,219.46,218.55,219.22,152141.0,218.59,219.46,218.55,219.22,152141.0
2021-04-09 15:30:00,219.2,219.88,218.81,219.68,209334.0,219.2,219.88,218.81,219.68,209334.0
2021-04-09 15:40:00,219.73,220.0,219.5,219.59,221628.0,219.73,220.0,219.5,219.59,221628.0
2021-04-09 15:50:00,219.63,219.93,219.37,219.79,357650.0,219.63,219.93,219.37,219.79,357650.0
2021-04-12 09:30:00,217.44,219.12,214.52,217.58,599747.0,217.44,219.12,214.52,217.58,599747.0
2021-04-12 09:40:00,217.66,218.84,215.62,215.76,284731.0,217.66,218.84,215.62,215.76,284731.0
2021-04-12 09:50:00,215.79,216.38,215.03,215.86,289566.0,215.79,216.38,215.03,215.86,289566.0
2021-04-12 10:00:00,215.87,216.02,214.53,214.67,270895.0,215.87,216.02,214.53,214.67,270895.0
2021-04-12 10:10:00,214.68,215.23,213.55,215.13,248765.0,214.68,215.23,213.55,215.13,248765.0
2021-04-12 10:20:00,215.11,215.11,213.78,213.98,122029.0,215.11,215.11,213.78,213.98,122029.0
2021-04-12 10:30:00,213.91,214.97,213.67,213.97,173444.0,213.91,214.97,213.67,213.97,173444.0
2021-04-12 10:40:00,213.87,214.0,212.64,213.04,257540.0,213.87,214.0,212.64,213.04,257540.0
2021-04-12 10:50:00,213.03,214.62,212.99,214.47,138958.0,213.03,214.62,212.99,214.47,138958.0
2021-04-12 11:00:00,214.51,215.24,214.3,214.34,135153.0,214.51,215.24,214.3,214.34,135153.0
2021-04-12 11:10:00,214.31,214.75,214.04,214.67,83213.0,214.31,214.75,214.04,214.67,83213.0
2021-04-12 11:20:00,214.69,214.81,213.6,213.98,117181.0,214.69,214.81,213.6,213.98,117181.0
2021-04-12 11:30:00,213.95,214.2,213.3,213.88,112945.0,213.95,214.2,213.3,213.88,112945.0
2021-04-12 11:40:00,213.88,214.67,213.6,214.57,88192.0,213.88,214.67,213.6,214.57,88192.0
2021-04-12 11:50:00,214.51,214.6,213.77,213.86,77436.0,214.51,214.6,213.77,213.86,77436.0
2021-04-12 12:00:00,213.91,214.3,213.8,213.9,68282.0,213.91,214.3,213.8,213.9,68282.0
2021-04-12 12:10:00,213.85,214.49,213.6,213.95,87775.0,213.85,214.49,213.6,213.95,87775.0
2021-04-12 12:20:00,214.05,214.49,213.84,214.06,68172.0,214.05,214.49,213.84,214.06,68172.0
2021-04-12 12:30:00,214.07,214.35,213.12,213.2,81317.0,214.07,214.35,213.12,213.2,81317.0
2021-04-12 12:40:00,213.25,213.44,213.05,213.24,62703.0,213.25,213.44,213.05,213.24,62703.0
2021-04-12 12:50:00,213.23,213.56,212.93,213.2,101680.0,213.23,213.56,212.93,213.2,101680.0
2021-04-12 13:00:00,213.23,213.27,212.62,213.09,110858.0,213.23,213.27,212.62,213.09,110858.0
2021-04-12 13:10:00,213.13,213.26,212.12,212.28,119332.0,213.13,213.26,212.12,212.28,119332.0
2021-04-12 13:20:00,212.27,212.57,212.0,212.11,154283.0,212.27,212.57,212.0,212.11,154283.0
2021-04-12 13:30:00,212.1,212.3,211.7,211.78,89585.0,212.1,212.3,211.7,211.78,89585.0
2021-04-12 13:40:00,211.81,213.35,211.56,213.35,160879.0,211.81,213.35,211.56,213.35,160879.0
2021-04-12 13:50:00,213.34,213.7,213.01,213.39,75850.0,213.34,213.7,213.01,213.39,75850.0
2021-04-12 14:00:00,213.39,213.75,213.2,213.27,71510.0,213.39,213.75,213.2,213.27,71510.0
2021-04-12 14:10:00,213.31,213.77,212.99,212.99,73693.0,213.31,213.77,212.99,212.99,73693.0
2021-04-12 14:20:00,212.99,213.51,212.64,212.94,65684.0,212.99,213.51,212.64,212.94,65684.0
2021-04-12 14:30:00,212.99,213.36,212.82,212.83,50694.0,212.99,213.36,212.82,212.83,50694.0
2021-04-12 14:40:00,212.8,213.01,212.54,212.89,52016.0,212.8,213.01,212.54,212.89,52016.0
2021-04-12 14:50:00,212.79,213.86,212.71,213.77,65443.0,212.79,213.86,212.71,213.77,65443.0
2021-04-12 15:00:00,213.86,214.23,213.77,213.96,98268.0,213.86,214.23,213.77,213.96,98268.0
2021-04-12 15:10:00,214.01,214.51,213.86,214.35,176378.0,214.01,214.51,213.86,214.35,176378.0
2021-04-12 15:20:00,214.42,214.45,213.62,213.73,73693.0,214.42,214.45,213.62,213.73,73693.0
2021-04-12 15:30:00,213.73,214.07,213.29,213.56,81756.0,213.73,214.07,213.29,213.56,81756.0
2021-04-12 15:40:00,213.55,214.29,213.41,213.9,148119.0,213.55,214.29,213.41,213.9,148119.0
2021-04-12 15:50:00,213.9,214.15,213.66,214.13,315029.0,213.9,214.15,213.66,214.13,315029.0
2021-04-13 09:30:00,209.6,212.38,207.69,211.42,797448.0,209.6,212.38,207.69,211.42,797448.0
2021-04-13 09:40:00,211.5,214.46,210.76,213.6,320030.0,211.5,214.46,210.76,213.6,320030.0
2021-04-13 09:50:00,213.65,215.27,212.16,212.24,373624.0,213.65,215.27,212.16,212.24,373624.0
2021-04-13 10:00:00,212.35,213.15,211.25,212.81,308800.0,212.35,213.15,211.25,212.81,308800.0
2021-04-13 10:10:00,212.76,214.22,212.5,213.06,169390.0,212.76,214.22,212.5,213.06,169390.0
2021-04-13 10:20:00,212.98,214.19,212.73,213.23,183256.0,212.98,214.19,212.73,213.23,183256.0
2021-04-13 10:30:00,213.35,213.4,212.25,212.61,143492.0,213.35,213.4,212.25,212.61,143492.0
2021-04-13 10:40:00,212.61,214.0,212.58,213.95,131210.0,212.61,214.0,212.58,213.95,131210.0
2021-04-13 10:50:00,213.77,215.27,213.71,214.81,180725.0,213.77,215.27,213.71,214.81,180725.0
2021-04-13 11:00:00,214.89,216.05,214.84,215.8,172153.0,214.89,216.05,214.84,215.8,172153.0
2021-04-13 11:10:00,215.79,216.2,213.86,214.22,184896.0,215.79,216.2,213.86,214.22,184896.0
2021-04-13 11:20:00,214.16,214.16,213.19,213.68,118354.0,214.16,214.16,213.19,213.68,118354.0
2021-04-13 11:30:00,213.73,214.29,212.8,213.42,154448.0,213.73,214.29,212.8,213.42,154448.0
2021-04-13 11:40:00,213.46,213.85,212.65,212.79,82056.0,213.46,213.85,212.65,212.79,82056.0
2021-04-13 11:50:00,212.82,213.23,212.41,213.04,74889.0,212.82,213.23,212.41,213.04,74889.0
2021-04-13 12:00:00,213.04,213.11,212.41,212.95,55873.0,213.04,213.11,212.41,212.95,55873.0
2021-04-13 12:10:00,212.89,213.46,212.68,213.08,49464.0,212.89,213.46,212.68,213.08,49464.0
2021-04-13 12:20:00,212.98,212.99,211.93,211.93,86688.0,212.98,212.99,211.93,211.93,86688.0
2021-04-13 12:30:00,211.93,212.3,211.6,212.13,102426.0,211.93,212.3,211.6,212.13,102426.0
2021-04-13 12:40:00,212.16,212.84,212.13,212.84,62082.0,212.16,212.84,212.13,212.84,62082.0
2021-04-13 12:50:00,212.87,212.94,212.47,212.55,41755.0,212.87,212.94,212.47,212.55,41755.0
2021-04-13 13:00:00,212.61,213.96,212.56,213.63,78514.0,212.61,213.96,212.56,213.63,78514.0
2021-04-13 13:10:00,213.61,213.82,213.45,213.68,41540.0,213.61,213.82,213.45,213.68,41540.0
2021-04-13 13:20:00,213.78,214.48,213.64,214.38,54029.0,213.78,214.48,213.64,214.38,54029.0
2021-04-13 13:30:00,214.39,214.5,213.85,214.46,79583.0,214.39,214.5,213.85,214.46,79583.0
2021-04-13 13:40:00,214.34,214.8,214.32,214.72,65509.0,214.34,214.8,214.32,214.72,65509.0
2021-04-13 13:50:00,214.65,215.0,214.41,214.41,57133.0,214.65,215.0,214.41,214.41,57133.0
2021-04-13 14:00:00,214.39,214.46,214.01,214.24,44222.0,214.39,214.46,214.01,214.24,44222.0
2021-04-13 14:10:00,214.24,214.33,213.18,213.27,82387.0,214.24,214.33,213.18,213.27,82387.0
2021-04-13 14:20:00,213.28,213.37,212.8,212.97,50027.0,213.28,213.37,212.8,212.97,50027.0
2021-04-13 14:30:00,213.03,213.97,212.88,213.52,65256.0,213.03,213.97,212.88,213.52,65256.0
2021-04-13 14:40:00,213.52,214.42,213.47,214.42,84103.0,213.52,214.42,213.47,214.42,84103.0
2021-04-13 14:50:00,214.42,215.14,214.33,214.83,120444.0,214.42,215.14,214.33,214.83,120444.0
2021-04-13 15:00:00,214.85,215.45,214.84,215.2,81014.0,214.85,215.45,214.84,215.2,81014.0
2021-04-13 15:10:00,215.21,215.59,215.14,215.2,50531.0,215.21,215.59,215.14,215.2,50531.0
2021-04-13 15:20:00,215.2,216.78,215.07,216.78,173411.0,215.2,216.78,215.07,216.78,173411.0
2021-04-13 15:30:00,216.67,217.05,216.22,216.55,152064.0,216.67,217.05,216.22,216.55,152064.0
2021-04-13 15:40:00,216.55,217.06,216.3,216.9,130423.0,216.55,217.06,216.3,216.9,130423.0
2021-04-13 15:50:00,216.9,217.39,216.08,216.44,372177.0,216.9,217.39,216.08,216.44,372177.0
2021-04-14 09:30:00,218.91,219.14,216.67,218.21,309454.0,218.91,219.14,216.67,218.21,309454.0
2021-04-14 09:40:00,218.21,219.87,217.5,218.71,223264.0,218.21,219.87,217.5,218.71,223264.0
2021-04-14 09:50:00,218.78,221.35,218.55,221.01,263904.0,218.78,221.35,218.55,221.01,263904.0
2021-04-14 10:00:00,221.03,222.3,220.49,221.05,283708.0,221.03,222.3,220.49,221.05,283708.0
2021-04-14 10:10:00,221.04,221.53,220.23,221.08,259870.0,221.04,221.53,220.23,221.08,259870.0
2021-04-14 10:20:00,221.03,221.07,218.61,218.7,201184.0,221.03,221.07,218.61,218.7,201184.0
2021-04-14 10:30:00,218.72,220.49,218.72,220.24,115558.0,218.72,220.49,218.72,220.24,115558.0
2021-04-14 10:40:00,220.18,222.14,220.08,221.61,192490.0,220.18,222.14,220.08,221.61,192490.0
2021-04-14 10:50:00,221.69,222.93,221.05,222.72,187210.0,221.69,222.93,221.05,222.72,187210.0
2021-04-14 11:00:00,222.77,222.95,220.79,220.85,152025.0,222.77,222.95,220.79,220.85,152025.0
2021-04-14 11:10:00,220.81,221.59,220.63,220.75,94790.0,220.81,221.59,220.63,220.75,94790.0
2021-04-14 11:20:00,220.71,220.71,219.14,219.34,126182.0,220.71,220.71,219.14,219.34,126182.0
2021-04-14 11:30:00,219.33,219.89,218.84,219.7,71537.0,219.33,219.89,218.84,219.7,71537.0
2021-04-14 11:40:00,219.61,219.88,219.19,219.77,31087.0,219.61,219.88,219.19,219.77,31087.0
2021-04-14 11:50:00,219.81,220.79,219.6,220.14,64065.0,219.81,220.79,219.6,220.14,64065.0
2021-04-14 12:00:00,220.15,220.27,219.33,219.56,47649.0,220.15,220.27,219.33,219.56,47649.0
2021-04-14 12:10:00,219.47,220.24,219.04,220.12,55368.0,219.47,220.24,219.04,220.12,55368.0
2021-04-14 12:20:00,220.2,220.92,220.13,220.41,37270.0,220.2,220.92,220.13,220.41,37270.0
2021-04-14 12:30:00,220.47,221.38,220.19,221.3,59510.0,220.47,221.38,220.19,221.3,59510.0
2021-04-14 12:40:00,221.3,221.45,220.39,220.62,51220.0,221.3,221.45,220.39,220.62,51220.0
2021-04-14 12:50:00,220.68,220.9,220.14,220.41,26605.0,220.68,220.9,220.14,220.41,26605.0
2021-04-14 13:00:00,220.51,220.51,219.83,220.03,26328.0,220.51,220.51,219.83,220.03,26328.0
2021-04-14 13:10:00,219.98,220.24,219.66,220.06,29505.0,219.98,220.24,219.66,220.06,29505.0
2021-04-14 13:20:00,220.11,220.16,219.2,219.4,36818.0,220.11,220.16,219.2,219.4,36818.0
2021-04-14 13:30:00,219.29,219.57,219.11,219.41,30628.0,219.29,219.57,219.11,219.41,30628.0
2021-04-14 13:40:00,219.29,219.56,218.95,219.35,33665.0,219.29,219.56,218.95,219.35,33665.0
2021-04-14 13:50:00,219.38,219.54,217.51,217.7,71661.0,219.38,219.54,217.51,217.7,71661.0
2021-04-14 14:00:00,217.68,217.75,215.6,215.88,177554.0,217.68,217.75,215.6,215.88,177554.0
2021-04-14 14:10:00,215.94,217.46,215.54,217.43,118423.0,215.94,217.46,215.54,217.43,118423.0
2021-04-14 14:20:00,217.45,218.53,217.23,218.19,92978.0,217.45,218.53,217.23,218.19,92978.0
2021-04-14 14:30:00,218.02,218.31,217.31,217.9,44155.0,218.02,218.31,217.31,217.9,44155.0
2021-04-14 14:40:00,217.93,218.57,217.61,217.66,37019.0,217.93,218.57,217.61,217.66,37019.0
2021-04-14 14:50:00,217.66,217.66,216.16,216.38,71755.0,217.66,217.66,216.16,216.38,71755.0
2021-04-14 15:00:00,216.4,216.48,215.3,215.55,80527.0,216.4,216.48,215.3,215.55,80527.0
2021-04-14 15:10:00,215.58,216.36,215.21,216.07,70966.0,215.58,216.36,215.21,216.07,70966.0
2021-04-14 15:20:00,216.08,217.01,215.91,216.8,47076.0,216.08,217.01,215.91,216.8,47076.0
2021-04-14 15:30:00,216.76,217.4,216.66,217.04,75063.0,216.76,217.4,216.66,217.04,75063.0
2021-04-14 15:40:00,217.1,217.1,215.96,216.08,82508.0,217.1,217.1,215.96,216.08,82508.0
2021-04-14 15:50:00,216.08,216.6,215.72,216.39,195263.0,216.08,216.6,215.72,216.39,195263.0
2021-04-15 09:30:00,216.94,217.82,214.41,214.79,462330.0,216.94,217.82,214.41,214.79,462330.0
2021-04-15 09:40:00,214.69,214.88,213.58,213.93,176128.0,214.69,214.88,213.58,213.93,176128.0
2021-04-15 09:50:00,214.09,215.26,213.67,214.19,110014.0,214.09,215.26,213.67,214.19,110014.0
2021-04-15 10:00:00,214.09,214.24,212.81,213.3,191500.0,214.09,214.24,212.81,213.3,191500.0
2021-04-15 10:10:00,213.32,213.64,212.44,212.83,178859.0,213.32,213.64,212.44,212.83,178859.0
2021-04-15 10:20:00,212.85,213.99,212.46,213.43,121948.0,212.85,213.99,212.46,213.43,121948.0
2021-04-15 10:30:00,213.43,213.59,212.04,212.11,173779.0,213.43,213.59,212.04,212.11,173779.0
2021-04-15 10:40:00,212.11,213.81,212.02,213.81,167481.0,212.11,213.81,212.02,213.81,167481.0
2021-04-15 10:50:00,213.79,213.79,212.16,212.85,96227.0,213.79,213.79,212.16,212.85,96227.0
2021-04-15 11:00:00,212.9,213.49,212.44,212.95,89806.0,212.9,213.49,212.44,212.95,89806.0
2021-04-15 11:10:00,212.95,213.0,212.08,212.08,99107.0,212.95,213.0,212.08,212.08,99107.0
2021-04-15 11:20:00,212.11,212.25,211.31,211.82,178637.0,212.11,212.25,211.31,211.82,178637.0
2021-04-15 11:30:00,211.91,212.27,211.47,211.7,90578.0,211.91,212.27,211.47,211.7,90578.0
2021-04-15 11:40:00,211.62,212.18,211.05,211.83,104165.0,211.62,212.18,211.05,211.83,104165.0
2021-04-15 11:50:00,211.84,212.45,210.72,211.14,146699.0,211.84,212.45,210.72,211.14,146699.0
2021-04-15 12:00:00,211.13,211.26,210.17,210.67,143425.0,211.13,211.26,210.17,210.67,143425.0
2021-04-15 12:10:00,210.74,210.77,209.7,210.53,149666.0,210.74,210.77,209.7,210.53,149666.0
2021-04-15 12:20:00,210.4,210.72,209.76,210.13,118988.0,210.4,210.72,209.76,210.13,118988.0
2021-04-15 12:30:00,210.14,210.58,209.91,210.45,106425.0,210.14,210.58,209.91,210.45,106425.0
2021-04-15 12:40:00,210.49,211.19,210.49,210.64,81411.0,210.49,211.19,210.49,210.64,81411.0
2021-04-15 12:50:00,210.7,210.87,210.14,210.36,49957.0,210.7,210.87,210.14,210.36,49957.0
2021-04-15 13:00:00,210.37,210.58,208.73,208.8,160488.0,210.37,210.58,208.73,208.8,160488.0
2021-04-15 13:10:00,208.76,209.2,208.3,208.9,225434.0,208.76,209.2,208.3,208.9,225434.0
2021-04-15 13:20:00,208.9,209.92,208.67,209.67,141835.0,208.9,209.92,208.67,209.67,141835.0
2021-04-15 13:30:00,209.67,210.79,209.64,210.37,132137.0,209.67,210.79,209.64,210.37,132137.0
2021-04-15 13:40:00,210.38,210.54,209.95,210.0,95518.0,210.38,210.54,209.95,210.0,95518.0
2021-04-15 13:50:00,209.99,210.95,209.88,210.81,89886.0,209.99,210.95,209.88,210.81,89886.0
2021-04-15 14:00:00,210.78,211.22,209.93,210.05,122641.0,210.78,211.22,209.93,210.05,122641.0
2021-04-15 14:10:00,210.11,210.17,209.01,209.3,115115.0,210.11,210.17,209.01,209.3,115115.0
2021-04-15 14:20:00,209.3,209.92,209.14,209.77,58375.0,209.3,209.92,209.14,209.77,58375.0
2021-04-15 14:30:00,209.85,209.89,209.13,209.89,62195.0,209.85,209.89,209.13,209.89,62195.0
2021-04-15 14:40:00,209.87,210.16,209.52,209.75,62807.0,209.87,210.16,209.52,209.75,62807.0
2021-04-15 14:50:00,209.72,210.34,209.65,210.34,79510.0,209.72,210.34,209.65,210.34,79510.0
2021-04-15 15:00:00,210.31,211.04,210.14,210.63,104065.0,210.31,211.04,210.14,210.63,104065.0
2021-04-15 15:10:00,210.65,210.74,210.24,210.39,58381.0,210.65,210.74,210.24,210.39,58381.0
2021-04-15 15:20:00,210.43,210.51,209.5,209.65,113915.0,210.43,210.51,209.5,209.65,113915.0
2021-04-15 15:30:00,209.7,210.38,209.67,210.14,119983.0,209.7,210.38,209.67,210.14,119983.0
2021-04-15 15:40:00,210.14,210.41,209.92,210.01,159422.0,210.14,210.41,209.92,210.01,159422.0
2021-04-15 15:50:00,210.01,210.28,209.49,210.23,502067.0,210.01,210.28,209.49,210.23,502067.0
2021-04-16 09:30:00,212.13,212.29,209.03,209.65,348821.0,212.13,212.29,209.03,209.65,348821.0
2021-04-16 09:40:00,209.98,211.86,209.5,211.25,205850.0,209.98,211.86,209.5,211.25,205850.0
2021-04-16 09:50:00,211.19,211.32,209.52,210.03,136914.0,211.19,211.32,209.52,210.03,136914.0
2021-04-16 10:00:00,210.02,212.1,209.74,212.07,219630.0,210.02,212.1,209.74,212.07,219630.0
2021-04-16 10:10:00,211.94,212.81,211.6,211.98,190793.0,211.94,212.81,211.6,211.98,190793.0
2021-04-16 10:20:00,211.96,212.34,211.16,211.61,85452.0,211.96,212.34,211.16,211.61,85452.0
2021-04-16 10:30:00,211.76,212.22,210.89,212.1,49019.0,211.76,212.22,210.89,212.1,49019.0
2021-04-16 10:40:00,212.19,213.12,212.14,212.68,164121.0,212.19,213.12,212.14,212.68,164121.0
2021-04-16 10:50:00,212.77,212.85,211.99,212.09,52894.0,212.77,212.85,211.99,212.09,52894.0
2021-04-16 11:00:00,212.11,212.5,211.6,211.6,53332.0,212.11,212.5,211.6,211.6,53332.0
2021-04-16 11:10:00,211.6,212.2,211.41,211.95,44292.0,211.6,212.2,211.41,211.95,44292.0
2021-04-16 11:20:00,211.96,212.51,211.79,212.38,52240.0,211.96,212.51,211.79,212.38,52240.0
2021-04-16 11:30:00,212.38,213.44,212.16,213.44,88482.0,212.38,213.44,212.16,213.44,88482.0
2021-04-16 11:40:00,213.29,213.88,213.23,213.68,117604.0,213.29,213.88,213.23,213.68,117604.0
2021-04-16 11:50:00,213.68,213.83,213.0,213.46,64554.0,213.68,213.83,213.0,213.46,64554.0
2021-04-16 12:00:00,213.45,214.02,213.4,213.87,102609.0,213.45,214.02,213.4,213.87,102609.0
2021-04-16 12:10:00,213.9,214.96,213.63,214.23,110726.0,213.9,214.96,213.63,214.23,110726.0
2021-04-16 12:20:00,214.37,214.57,213.29,213.77,88530.0,214.37,214.57,213.29,213.77,88530.0
2021-04-16 12:30:00,213.83,214.16,213.77,213.87,52216.0,213.83,214.16,213.77,213.87,52216.0
2021-04-16 12:40:00,213.87,214.68,213.86,214.3,69821.0,213.87,214.68,213.86,214.3,69821.0
2021-04-16 12:50:00,214.3,214.33,213.74,213.76,65164.0,214.3,214.33,213.74,213.76,65164.0
2021-04-16 13:00:00,213.78,213.79,213.0,213.61,39510.0,213.78,213.79,213.0,213.61,39510.0
2021-04-16 13:10:00,213.62,213.98,213.46,213.85,41363.0,213.62,213.98,213.46,213.85,41363.0
2021-04-16 13:20:00,213.77,213.86,213.16,213.46,53512.0,213.77,213.86,213.16,213.46,53512.0
2021-04-16 13:30:00,213.41,213.81,213.15,213.58,73605.0,213.41,213.81,213.15,213.58,73605.0
2021-04-16 13:40:00,213.71,214.0,213.49,213.77,33994.0,213.71,214.0,213.49,213.77,33994.0
2021-04-16 13:50:00,213.79,214.15,213.71,213.99,38120.0,213.79,214.15,213.71,213.99,38120.0
2021-04-16 14:00:00,213.97,214.6,213.91,214.3,63017.0,213.97,214.6,213.91,214.3,63017.0
2021-04-16 14:10:00,214.3,214.36,214.04,214.25,24373.0,214.3,214.36,214.04,214.25,24373.0
2021-04-16 14:20:00,214.28,215.09,214.04,214.88,117306.0,214.28,215.09,214.04,214.88,117306.0
2021-04-16 14:30:00,214.78,215.3,214.59,214.72,77185.0,214.78,215.3,214.59,214.72,77185.0
2021-04-16 14:40:00,214.76,215.12,214.4,214.88,43626.0,214.76,215.12,214.4,214.88,43626.0
2021-04-16 14:50:00,214.86,215.34,214.76,215.3,45819.0,214.86,215.34,214.76,215.3,45819.0
2021-04-16 15:00:00,215.27,215.47,214.57,214.79,79802.0,215.27,215.47,214.57,214.79,79802.0
2021-04-16 15:10:00,214.78,215.25,214.68,214.95,51507.0,214.78,215.25,214.68,214.95,51507.0
2021-04-16 15:20:00,214.96,215.35,214.93,215.2,65095.0,214.96,215.35,214.93,215.2,65095.0
2021-04-16 15:30:00,215.12,215.13,214.29,214.59,98822.0,215.12,215.13,214.29,214.59,98822.0
2021-04-16 15:40:00,214.6,214.84,214.28,214.33,183565.0,214.6,214.84,214.28,214.33,183565.0
2021-04-16 15:50:00,214.4,214.6,213.07,213.37,378600.0,214.4,214.6,213.07,213.37,378600.0
2021-04-19 09:30:00,216.23,218.0,213.67,217.09,504584.0,216.23,218.0,213.67,217.09,504584.0
2021-04-19 09:40:00,217.03,217.57,214.84,215.48,180893.0,217.03,217.57,214.84,215.48,180893.0
2021-04-19 09:50:00,215.46,215.6,214.33,214.92,144370.0,215.46,215.6,214.33,214.92,144370.0
2021-04-19 10:00:00,214.93,215.17,213.6,214.58,138017.0,214.93,215.17,213.6,214.58,138017.0
2021-04-19 10:10:00,214.77,214.83,213.46,213.78,130019.0,214.77,214.83,213.46,213.78,130019.0
2021-04-19 10:20:00,213.84,214.97,213.67,214.9,109615.0,213.84,214.97,213.67,214.9,109615.0
2021-04-19 10:30:00,214.85,214.92,213.18,213.18,99280.0,214.85,214.92,213.18,213.18,99280.0
2021-04-19 10:40:00,213.26,213.36,211.04,211.37,160524.0,213.26,213.36,211.04,211.37,160524.0
2021-04-19 10:50:00,211.42,212.65,211.42,212.02,90377.0,211.42,212.65,211.42,212.02,90377.0
2021-04-19 11:00:00,212.01,212.04,210.91,211.08,158184.0,212.01,212.04,210.91,211.08,158184.0
2021-04-19 11:10:00,211.0,211.5,210.62,211.28,148572.0,211.0,211.5,210.62,211.28,148572.0
2021-04-19 11:20:00,211.33,212.0,210.87,210.96,79122.0,211.33,212.0,210.87,210.96,79122.0
2021-04-19 11:30:00,210.97,211.13,210.02,210.19,118712.0,210.97,211.13,210.02,210.19,118712.0
2021-04-19 11:40:00,210.25,210.44,209.82,210.1,133948.0,210.25,210.44,209.82,210.1,133948.0
2021-04-19 11:50:00,210.16,210.72,210.11,210.18,43994.0,210.16,210.72,210.11,210.18,43994.0
2021-04-19 12:00:00,210.14,210.3,209.6,210.19,58686.0,210.14,210.3,209.6,210.19,58686.0
2021-04-19 12:10:00,210.11,210.31,209.83,210.06,64412.0,210.11,210.31,209.83,210.06,64412.0
2021-04-19 12:20:00,210.06,210.27,209.27,209.45,67821.0,210.06,210.27,209.27,209.45,67821.0
2021-04-19 12:30:00,209.47,209.48,208.7,208.74,98994.0,209.47,209.48,208.7,208.74,98994.0
2021-04-19 12:40:00,208.74,209.02,208.5,208.91,84233.0,208.74,209.02,208.5,208.91,84233.0
2021-04-19 12:50:00,208.97,209.02,208.45,208.8,93650.0,208.97,209.02,208.45,208.8,93650.0
2021-04-19 13:00:00,208.79,209.47,208.5,209.4,77168.0,208.79,209.47,208.5,209.4,77168.0
2021-04-19 13:10:00,209.4,209.9,209.14,209.28,59240.0,209.4,209.9,209.14,209.28,59240.0
2021-04-19 13:20:00,209.33,209.37,209.0,209.18,50397.0,209.33,209.37,209.0,209.18,50397.0
2021-04-19 13:30:00,209.18,210.08,209.06,210.05,58533.0,209.18,210.08,209.06,210.05,58533.0
2021-04-19 13:40:00,210.0,210.01,209.31,209.38,65222.0,210.0,210.01,209.31,209.38,65222.0
2021-04-19 13:50:00,209.34,209.45,208.75,209.03,90829.0,209.34,209.45,208.75,209.03,90829.0
2021-04-19 14:00:00,209.03,209.56,209.0,209.51,77792.0,209.03,209.56,209.0,209.51,77792.0
2021-04-19 14:10:00,209.56,209.77,209.18,209.18,85176.0,209.56,209.77,209.18,209.18,85176.0
2021-04-19 14:20:00,209.16,209.71,208.83,209.58,58628.0,209.16,209.71,208.83,209.58,58628.0
2021-04-19 14:30:00,209.58,209.87,209.44,209.49,61831.0,209.58,209.87,209.44,209.49,61831.0
2021-04-19 14:40:00,209.46,210.36,209.36,209.91,74182.0,209.46,210.36,209.36,209.91,74182.0
2021-04-19 14:50:00,209.97,210.16,209.75,210.08,58124.0,209.97,210.16,209.75,210.08,58124.0
2021-04-19 15:00:00,210.02,210.32,209.9,210.18,46869.0,210.02,210.32,209.9,210.18,46869.0
2021-04-19 15:10:00,210.05,210.12,209.5,209.66,64556.0,210.05,210.12,209.5,209.66,64556.0
2021-04-19 15:20:00,209.63,209.77,209.37,209.55,79382.0,209.63,209.77,209.37,209.55,79382.0
2021-04-19 15:30:00,209.55,209.88,209.3,209.88,86427.0,209.55,209.88,209.3,209.88,86427.0
2021-04-19 15:40:00,209.87,209.99,209.45,209.62,126098.0,209.87,209.99,209.45,209.62,126098.0
2021-04-19 15:50:00,209.65,210.15,209.53,209.9,342422.0,209.65,210.15,209.53,209.9,342422.0
2021-04-20 09:30:00,209.9,210.44,208.4,208.95,343278.0,209.9,210.44,208.4,208.95,343278.0
2021-04-20 09:40:00,209.17,210.41,208.73,210.13,153919.0,209.17,210.41,208.73,210.13,153919.0
2021-04-20 09:50:00,210.08,210.15,207.78,208.29,338316.0,210.08,210.15,207.78,208.29,338316.0
2021-04-20 10:00:00,208.18,208.38,207.21,207.93,183526.0,208.18,208.38,207.21,207.93,183526.0
2021-04-20 10:10:00,207.93,209.3,207.85,208.15,180036.0,207.93,209.3,207.85,208.15,180036.0
2021-04-20 10:20:00,208.14,209.2,207.8,209.0,94002.0,208.14,209.2,207.8,209.0,94002.0
2021-04-20 10:30:00,208.99,208.99,207.8,208.21,158279.0,208.99,208.99,207.8,208.21,158279.0
2021-04-20 10:40:00,208.17,208.32,206.06,206.66,263812.0,208.17,208.32,206.06,206.66,263812.0
2021-04-20 10:50:00,206.6,207.6,206.12,207.47,229169.0,206.6,207.6,206.12,207.47,229169.0
2021-04-20 11:00:00,207.39,207.9,206.56,206.72,118255.0,207.39,207.9,206.56,206.72,118255.0
2021-04-20 11:10:00,206.72,206.81,205.51,205.51,138756.0,206.72,206.81,205.51,205.51,138756.0
2021-04-20 11:20:00,205.56,206.17,205.34,206.12,130081.0,205.56,206.17,205.34,206.12,130081.0
2021-04-20 11:30:00,206.08,206.32,205.33,205.33,102883.0,206.08,206.32,205.33,205.33,102883.0
2021-04-20 11:40:00,205.38,205.96,204.88,205.88,206158.0,205.38,205.96,204.88,205.88,206158.0
2021-04-20 11:50:00,205.92,206.77,205.77,206.56,66596.0,205.92,206.77,205.77,206.56,66596.0
2021-04-20 12:00:00,206.55,207.16,206.22,207.16,57914.0,206.55,207.16,206.22,207.16,57914.0
2021-04-20 12:10:00,207.13,207.38,206.62,206.82,169862.0,207.13,207.38,206.62,206.82,169862.0
2021-04-20 12:20:00,206.94,207.34,206.63,207.25,89764.0,206.94,207.34,206.63,207.25,89764.0
2021-04-20 12:30:00,207.33,207.33,206.5,206.68,55687.0,207.33,207.33,206.5,206.68,55687.0
2021-04-20 12:40:00,206.7,207.03,206.5,206.95,56037.0,206.7,207.03,206.5,206.95,56037.0
2021-04-20 12:50:00,206.98,207.65,206.79,207.41,92263.0,206.98,207.65,206.79,207.41,92263.0
2021-04-20 13:00:00,207.36,207.43,206.86,206.94,45665.0,207.36,207.43,206.86,206.94,45665.0
2021-04-20 13:10:00,206.92,206.98,206.54,206.66,48022.0,206.92,206.98,206.54,206.66,48022.0
2021-04-20 13:20:00,206.57,206.63,205.96,206.05,64002.0,206.57,206.63,205.96,206.05,64002.0
2021-04-20 13:30:00,206.07,206.61,206.03,206.57,45460.0,206.07,206.61,206.03,206.57,45460.0
2021-04-20 13:40:00,206.56,207.22,206.51,207.13,42846.0,206.56,207.22,206.51,207.13,42846.0
2021-04-20 13:50:00,207.13,207.4,206.99,207.2,43735.0,207.13,207.4,206.99,207.2,43735.0
2021-04-20 14:00:00,207.19,207.23,207.01,207.15,39607.0,207.19,207.23,207.01,207.15,39607.0
2021-04-20 14:10:00,207.2,207.22,206.75,206.75,50197.0,207.2,207.22,206.75,206.75,50197.0
2021-04-20 14:20:00,206.82,206.99,206.67,206.82,40265.0,206.82,206.99,206.67,206.82,40265.0
2021-04-20 14:30:00,206.82,207.0,206.22,206.31,54696.0,206.82,207.0,206.22,206.31,54696.0
2021-04-20 14:40:00,206.33,206.86,206.14,206.78,53489.0,206.33,206.86,206.14,206.78,53489.0
2021-04-20 14:50:00,206.71,206.86,206.14,206.54,49575.0,206.71,206.86,206.14,206.54,49575.0
2021-04-20 15:00:00,206.59,207.27,206.47,207.23,59540.0,206.59,207.27,206.47,207.23,59540.0
2021-04-20 15:10:00,207.23,207.29,206.92,207.06,47169.0,207.23,207.29,206.92,207.06,47169.0
2021-04-20 15:20:00,207.01,207.33,206.86,207.28,78257.0,207.01,207.33,206.86,207.28,78257.0
2021-04-20 15:30:00,207.32,207.69,207.1,207.64,84830.0,207.32,207.69,207.1,207.64,84830.0
2021-04-20 15:40:00,207.63,208.05,207.46,207.85,96956.0,207.63,208.05,207.46,207.85,96956.0
2021-04-20 15:50:00,207.81,208.02,207.55,207.9,223542.0,207.81,208.02,207.55,207.9,223542.0
2021-04-21 09:30:00,206.4,209.4,205.51,207.89,236333.0,206.4,209.4,205.51,207.89,236333.0
2021-04-21 09:40:00,207.74,209.18,207.1,209.09,103631.0,207.74,209.18,207.1,209.09,103631.0
2021-04-21 09:50:00,209.1,210.29,208.53,209.89,152927.0,209.1,210.29,208.53,209.89,152927.0
2021-04-21 10:00:00,209.89,210.34,209.03,209.44,84625.0,209.89,210.34,209.03,209.44,84625.0
2021-04-21 10:10:00,209.47,210.08,209.12,209.76,64454.0,209.47,210.08,209.12,209.76,64454.0
2021-04-21 10:20:00,209.76,211.27,209.69,210.53,100051.0,209.76,211.27,209.69,210.53,100051.0
2021-04-21 10:30:00,210.6,210.94,210.0,210.0,65637.0,210.6,210.94,210.0,210.0,65637.0
2021-04-21 10:40:00,210.2,211.35,209.82,210.43,98024.0,210.2,211.35,209.82,210.43,98024.0
2021-04-21 10:50:00,210.27,211.15,209.9,210.95,58668.0,210.27,211.15,209.9,210.95,58668.0
2021-04-21 11:00:00,210.89,211.36,210.81,211.18,87563.0,210.89,211.36,210.81,211.18,87563.0
2021-04-21 11:10:00,211.14,211.7,210.59,211.59,98209.0,211.14,211.7,210.59,211.59,98209.0
2021-04-21 11:20:00,211.7,212.0,210.86,210.9,65430.0,211.7,212.0,210.86,210.9,65430.0
2021-04-21 11:30:00,210.83,211.24,210.57,210.88,77048.0,210.83,211.24,210.57,210.88,77048.0
2021-04-21 11:40:00,210.86,211.25,210.6,211.08,48945.0,210.86,211.25,210.6,211.08,48945.0
2021-04-21 11:50:00,211.07,211.97,211.03,211.84,116137.0,211.07,211.97,211.03,211.84,116137.0
2021-04-21 12:00:00,211.84,212.26,211.58,212.2,57839.0,211.84,212.26,211.58,212.2,57839.0
2021-04-21 12:10:00,212.16,212.75,212.0,212.52,76438.0,212.16,212.75,212.0,212.52,76438.0
2021-04-21 12:20:00,212.52,212.65,211.83,212.06,44998.0,212.52,212.65,211.83,212.06,44998.0
2021-04-21 12:30:00,212.09,212.63,211.86,212.63,55195.0,212.09,212.63,211.86,212.63,55195.0
2021-04-21 12:40:00,212.6,212.62,212.02,212.02,50014.0,212.6,212.62,212.02,212.02,50014.0
2021-04-21 12:50:00,212.03,212.07,211.17,211.3,57196.0,212.03,212.07,211.17,211.3,57196.0
2021-04-21 13:00:00,211.31,211.92,211.18,211.8,101749.0,211.31,211.92,211.18,211.8,101749.0
2021-04-21 13:10:00,211.87,212.56,211.73,212.44,29818.0,211.87,212.56,211.73,212.44,29818.0
2021-04-21 13:20:00,212.49,212.52,211.93,211.96,23187.0,212.49,212.52,211.93,211.96,23187.0
2021-04-21 13:30:00,211.92,212.21,211.8,212.16,16418.0,211.92,212.21,211.8,212.16,16418.0
2021-04-21 13:40:00,212.18,212.25,211.8,212.23,23928.0,212.18,212.25,211.8,212.23,23928.0
2021-04-21 13:50:00,212.28,212.35,211.96,212.29,20078.0,212.28,212.35,211.96,212.29,20078.0
2021-04-21 14:00:00,212.38,212.92,212.38,212.76,52100.0,212.38,212.92,212.38,212.76,52100.0
2021-04-21 14:10:00,212.75,212.8,212.31,212.8,48942.0,212.75,212.8,212.31,212.8,48942.0
2021-04-21 14:20:00,212.8,212.9,211.8,211.89,74472.0,212.8,212.9,211.8,211.89,74472.0
2021-04-21 14:30:00,211.95,212.45,211.85,212.26,31199.0,211.95,212.45,211.85,212.26,31199.0
2021-04-21 14:40:00,212.31,212.47,212.13,212.39,21410.0,212.31,212.47,212.13,212.39,21410.0
2021-04-21 14:50:00,212.39,212.78,212.21,212.27,26319.0,212.39,212.78,212.21,212.27,26319.0
2021-04-21 15:00:00,212.21,213.19,212.2,212.85,73139.0,212.21,213.19,212.2,212.85,73139.0
2021-04-21 15:10:00,212.85,213.34,212.7,213.19,55938.0,212.85,213.34,212.7,213.19,55938.0
2021-04-21 15:20:00,213.11,213.21,212.59,212.68,54227.0,213.11,213.21,212.59,212.68,54227.0
2021-04-21 15:30:00,212.68,213.28,212.65,213.13,86037.0,212.68,213.28,212.65,213.13,86037.0
2021-04-21 15:40:00,213.16,213.75,213.13,213.45,119986.0,213.16,213.75,213.13,213.45,119986.0
2021-04-21 15:50:00,213.46,214.65,213.28,214.65,334758.0,213.46,214.65,213.28,214.65,334758.0
2021-04-22 09:30:00,215.79,217.44,214.6,215.68,304929.0,215.79,217.44,214.6,215.68,304929.0
2021-04-22 09:40:00,215.63,215.9,213.5,214.03,140099.0,215.63,215.9,213.5,214.03,140099.0
2021-04-22 09:50:00,214.1,214.79,213.34,214.37,96200.0,214.1,214.79,213.34,214.37,96200.0
2021-04-22 10:00:00,214.31,215.56,214.02,214.58,79878.0,214.31,215.56,214.02,214.58,79878.0
2021-04-22 10:10:00,214.52,215.8,213.95,215.69,120530.0,214.52,215.8,213.95,215.69,120530.0
2021-04-22 10:20:00,215.71,217.45,215.15,217.24,170335.0,215.71,217.45,215.15,217.24,170335.0
2021-04-22 10:30:00,217.16,218.22,217.13,218.13,205008.0,217.16,218.22,217.13,218.13,205008.0
2021-04-22 10:40:00,218.11,218.28,216.63,216.88,118777.0,218.11,218.28,216.63,216.88,118777.0
2021-04-22 10:50:00,216.88,217.34,216.43,216.8,93266.0,216.88,217.34,216.43,216.8,93266.0
2021-04-22 11:00:00,216.84,217.5,216.5,217.5,63111.0,216.84,217.5,216.5,217.5,63111.0
2021-04-22 11:10:00,217.5,218.06,216.87,217.15,97808.0,217.5,218.06,216.87,217.15,97808.0
2021-04-22 11:20:00,217.14,217.46,216.36,216.38,72204.0,217.14,217.46,216.36,216.38,72204.0
2021-04-22 11:30:00,216.42,217.38,216.13,217.21,77226.0,216.42,217.38,216.13,217.21,77226.0
2021-04-22 11:40:00,217.24,218.13,217.11,218.0,72817.0,217.24,218.13,217.11,218.0,72817.0
2021-04-22 11:50:00,218.03,219.42,218.02,218.97,202556.0,218.03,219.42,218.02,218.97,202556.0
2021-04-22 12:00:00,219.05,219.07,218.03,218.08,91681.0,219.05,219.07,218.03,218.08,91681.0
2021-04-22 12:10:00,218.11,218.29,217.81,218.22,64295.0,218.11,218.29,217.81,218.22,64295.0
2021-04-22 12:20:00,218.22,219.47,218.15,219.05,98587.0,218.22,219.47,218.15,219.05,98587.0
2021-04-22 12:30:00,219.09,219.72,218.76,219.54,85373.0,219.09,219.72,218.76,219.54,85373.0
2021-04-22 12:40:00,219.56,219.86,219.0,219.7,70364.0,219.56,219.86,219.0,219.7,70364.0
2021-04-22 12:50:00,219.7,220.06,219.37,219.44,81527.0,219.7,220.06,219.37,219.44,81527.0
2021-04-22 13:00:00,219.44,219.66,217.17,217.84,110630.0,219.44,219.66,217.17,217.84,110630.0
2021-04-22 13:10:00,217.68,217.7,215.69,215.74,157584.0,217.68,217.7,215.69,215.74,157584.0
2021-04-22 13:20:00,215.73,217.96,215.63,217.95,115743.0,215.73,217.96,215.63,217.95,115743.0
2021-04-22 13:30:00,218.0,218.0,216.75,217.09,82033.0,218.0,218.0,216.75,217.09,82033.0
2021-04-22 13:40:00,217.08,217.08,215.07,215.14,86988.0,217.08,217.08,215.07,215.14,86988.0
2021-04-22 13:50:00,215.23,215.79,214.21,215.24,139411.0,215.23,215.79,214.21,215.24,139411.0
2021-04-22 14:00:00,215.03,215.47,214.23,215.24,82099.0,215.03,215.47,214.23,215.24,82099.0
2021-04-22 14:10:00,215.13,215.88,214.8,215.19,45119.0,215.13,215.88,214.8,215.19,45119.0
2021-04-22 14:20:00,215.25,216.2,214.88,216.04,48285.0,215.25,216.2,214.88,216.04,48285.0
2021-04-22 14:30:00,216.0,216.01,215.04,215.6,47214.0,216.0,216.01,215.04,215.6,47214.0
2021-04-22 14:40:00,215.49,216.57,215.44,215.87,35510.0,215.49,216.57,215.44,215.87,35510.0
2021-04-22 14:50:00,215.88,216.17,215.47,215.84,23702.0,215.88,216.17,215.47,215.84,23702.0
2021-04-22 15:00:00,215.86,216.55,215.74,215.85,38223.0,215.86,216.55,215.74,215.85,38223.0
2021-04-22 15:10:00,215.97,216.22,215.09,215.29,41991.0,215.97,216.22,215.09,215.29,41991.0
2021-04-22 15:20:00,215.31,215.63,215.01,215.23,34417.0,215.31,215.63,215.01,215.23,34417.0
2021-04-22 15:30:00,215.3,216.0,215.15,215.53,42125.0,215.3,216.0,215.15,215.53,42125.0
2021-04-22 15:40:00,215.58,215.82,215.28,215.28,66753.0,215.58,215.82,215.28,215.28,66753.0
2021-04-22 15:50:00,215.31,215.37,214.31,214.54,224949.0,215.31,215.37,214.31,214.54,224949.0
2021-04-23 09:30:00,218.5,221.9,217.25,221.84,396690.0,218.5,221.9,217.25,221.84,396690.0
2021-04-23 09:40:00,221.89,222.68,220.31,220.92,359929.0,221.89,222.68,220.31,220.92,359929.0
2021-04-23 09:50:00,220.88,221.14,218.8,219.62,187695.0,220.88,221.14,218.8,219.62,187695.0
2021-04-23 10:00:00,219.6,220.31,218.22,218.96,158654.0,219.6,220.31,218.22,218.96,158654.0
2021-04-23 10:10:00,218.81,219.25,218.34,219.04,134578.0,218.81,219.25,218.34,219.04,134578.0
2021-04-23 10:20:00,219.01,220.6,218.87,220.34,184046.0,219.01,220.6,218.87,220.34,184046.0
2021-04-23 10:30:00,220.37,220.74,219.27,219.45,132741.0,220.37,220.74,219.27,219.45,132741.0
2021-04-23 10:40:00,219.46,219.62,217.64,217.85,111050.0,219.46,219.62,217.64,217.85,111050.0
2021-04-23 10:50:00,217.8,218.14,217.35,217.42,105986.0,217.8,218.14,217.35,217.42,105986.0
2021-04-23 11:00:00,217.4,218.3,217.31,218.04,98131.0,217.4,218.3,217.31,218.04,98131.0
2021-04-23 11:10:00,218.04,219.04,217.51,218.93,80617.0,218.04,219.04,217.51,218.93,80617.0
2021-04-23 11:20:00,218.9,219.44,218.32,218.69,68234.0,218.9,219.44,218.32,218.69,68234.0
2021-04-23 11:30:00,218.6,219.21,218.29,219.06,63636.0,218.6,219.21,218.29,219.06,63636.0
2021-04-23 11:40:00,219.07,219.69,219.0,219.56,54217.0,219.07,219.69,219.0,219.56,54217.0
2021-04-23 11:50:00,219.58,219.69,219.16,219.47,30601.0,219.58,219.69,219.16,219.47,30601.0
2021-04-23 12:00:00,219.42,219.52,218.92,219.21,52862.0,219.42,219.52,218.92,219.21,52862.0
2021-04-23 12:10:00,219.15,219.2,218.64,218.95,51488.0,219.15,219.2,218.64,218.95,51488.0
2021-04-23 12:20:00,219.0,219.45,218.54,218.65,38229.0,219.0,219.45,218.54,218.65,38229.0
2021-04-23 12:30:00,218.66,218.7,218.25,218.49,43377.0,218.66,218.7,218.25,218.49,43377.0
2021-04-23 12:40:00,218.51,219.31,218.51,219.09,37579.0,218.51,219.31,218.51,219.09,37579.0
2021-04-23 12:50:00,219.13,219.6,219.13,219.38,55342.0,219.13,219.6,219.13,219.38,55342.0
2021-04-23 13:00:00,219.39,220.47,219.38,220.34,103593.0,219.39,220.47,219.38,220.34,103593.0
2021-04-23 13:10:00,220.31,220.51,219.81,219.91,83951.0,220.31,220.51,219.81,219.91,83951.0
2021-04-23 13:20:00,219.92,220.09,219.79,220.04,42533.0,219.92,220.09,219.79,220.04,42533.0
2021-04-23 13:30:00,220.04,220.19,219.91,220.06,35627.0,220.04,220.19,219.91,220.06,35627.0
2021-04-23 13:40:00,220.06,220.77,219.87,220.71,44479.0,220.06,220.77,219.87,220.71,44479.0
2021-04-23 13:50:00,220.73,221.13,220.63,221.13,58551.0,220.73,221.13,220.63,221.13,58551.0
2021-04-23 14:00:00,221.15,221.91,221.1,221.67,122032.0,221.15,221.91,221.1,221.67,122032.0
2021-04-23 14:10:00,221.67,221.82,221.34,221.51,76782.0,221.67,221.82,221.34,221.51,76782.0
2021-04-23 14:20:00,221.54,221.62,220.87,221.31,49864.0,221.54,221.62,220.87,221.31,49864.0
2021-04-23 14:30:00,221.38,221.44,221.1,221.1,37298.0,221.38,221.44,221.1,221.1,37298.0
2021-04-23 14:40:00,221.1,221.16,220.74,220.84,41524.0,221.1,221.16,220.74,220.84,41524.0
2021-04-23 14:50:00,220.84,221.25,220.73,221.19,35835.0,220.84,221.25,220.73,221.19,35835.0
2021-04-23 15:00:00,221.23,221.23,220.51,220.96,49310.0,221.23,221.23,220.51,220.96,49310.0
2021-04-23 15:10:00,220.98,221.68,220.96,221.51,61687.0,220.98,221.68,220.96,221.51,61687.0
2021-04-23 15:20:00,221.53,221.53,221.04,221.26,53497.0,221.53,221.53,221.04,221.26,53497.0
2021-04-23 15:30:00,221.23,221.48,221.15,221.34,83128.0,221.23,221.48,221.15,221.34,83128.0
2021-04-23 15:40:00,221.36,221.69,220.95,221.2,114392.0,221.36,221.69,220.95,221.2,114392.0
2021-04-23 15:50:00,221.21,221.45,220.65,220.85,243640.0,221.21,221.45,220.65,220.85,243640.0
2021-04-26 09:30:00,218.03,219.17,214.2,216.81,577227.0,218.03,219.17,214.2,216.81,577227.0
2021-04-26 09:40:00,216.78,218.95,215.92,218.01,189970.0,216.78,218.95,215.92,218.01,189970.0
2021-04-26 09:50:00,217.92,218.27,217.02,217.52,158779.0,217.92,218.27,217.02,217.52,158779.0
2021-04-26 10:00:00,217.53,218.0,216.88,217.49,103310.0,217.53,218.0,216.88,217.49,103310.0
2021-04-26 10:10:00,217.48,218.0,217.11,217.79,99038.0,217.48,218.0,217.11,217.79,99038.0
2021-04-26 10:20:00,217.86,219.08,217.79,219.01,100244.0,217.86,219.08,217.79,219.01,100244.0
2021-04-26 10:30:00,219.01,219.32,218.57,219.15,84234.0,219.01,219.32,218.57,219.15,84234.0
2021-04-26 10:40:00,219.18,219.21,218.13,218.15,66699.0,219.18,219.21,218.13,218.15,66699.0
2021-04-26 10:50:00,218.14,218.66,217.84,218.07,54310.0,218.14,218.66,217.84,218.07,54310.0
2021-04-26 11:00:00,218.07,218.58,217.7,218.32,67688.0,218.07,218.58,217.7,218.32,67688.0
2021-04-26 11:10:00,218.3,219.0,218.22,218.33,83209.0,218.3,219.0,218.22,218.33,83209.0
2021-04-26 11:20:00,218.43,218.48,217.45,217.74,56423.0,218.43,218.48,217.45,217.74,56423.0
2021-04-26 11:30:00,217.8,218.04,217.76,218.04,37093.0,217.8,218.04,217.76,218.04,37093.0
2021-04-26 11:40:00,217.98,218.01,216.95,217.16,59460.0,217.98,218.01,216.95,217.16,59460.0
2021-04-26 11:50:00,217.08,217.38,217.06,217.15,28819.0,217.08,217.38,217.06,217.15,28819.0
2021-04-26 12:00:00,217.15,217.34,216.96,217.0,53648.0,217.15,217.34,216.96,217.0,53648.0
2021-04-26 12:10:00,216.99,217.03,215.92,216.09,119062.0,216.99,217.03,215.92,216.09,119062.0
2021-04-26 12:20:00,216.07,216.56,216.02,216.27,83174.0,216.07,216.56,216.02,216.27,83174.0
2021-04-26 12:30:00,216.28,216.47,216.1,216.34,76820.0,216.28,216.47,216.1,216.34,76820.0
2021-04-26 12:40:00,216.29,216.64,216.17,216.52,59161.0,216.29,216.64,216.17,216.52,59161.0
2021-04-26 12:50:00,216.51,216.89,216.39,216.42,39805.0,216.51,216.89,216.39,216.42,39805.0
2021-04-26 13:00:00,216.5,216.56,216.1,216.49,75607.0,216.5,216.56,216.1,216.49,75607.0
2021-04-26 13:10:00,216.45,217.0,216.45,216.69,75030.0,216.45,217.0,216.45,216.69,75030.0
2021-04-26 13:20:00,216.65,216.65,216.2,216.4,40797.0,216.65,216.65,216.2,216.4,40797.0
2021-04-26 13:30:00,216.4,216.69,215.93,216.14,120648.0,216.4,216.69,215.93,216.14,120648.0
2021-04-26 13:40:00,216.15,216.38,216.03,216.28,52363.0,216.15,216.38,216.03,216.28,52363.0
2021-04-26 13:50:00,216.24,216.34,215.87,215.98,68056.0,216.24,216.34,215.87,215.98,68056.0
2021-04-26 14:00:00,216.0,216.15,215.76,216.03,54497.0,216.0,216.15,215.76,216.03,54497.0
2021-04-26 14:10:00,216.11,216.66,216.1,216.62,55494.0,216.11,216.66,216.1,216.62,55494.0
2021-04-26 14:20:00,216.66,216.97,216.63,216.94,107053.0,216.66,216.97,216.63,216.94,107053.0
2021-04-26 14:30:00,216.92,216.97,216.52,216.58,104727.0,216.92,216.97,216.52,216.58,104727.0
2021-04-26 14:40:00,216.6,216.89,216.34,216.7,62633.0,216.6,216.89,216.34,216.7,62633.0
2021-04-26 14:50:00,216.7,216.8,216.59,216.73,42728.0,216.7,216.8,216.59,216.73,42728.0
2021-04-26 15:00:00,216.75,216.75,216.35,216.4,44712.0,216.75,216.75,216.35,216.4,44712.0
2021-04-26 15:10:00,216.41,216.63,216.28,216.55,62509.0,216.41,216.63,216.28,216.55,62509.0
2021-04-26 15:20:00,216.55,216.55,215.63,215.67,103948.0,216.55,216.55,215.63,215.67,103948.0
2021-04-26 15:30:00,215.7,216.02,215.47,215.79,117546.0,215.7,216.02,215.47,215.79,117546.0
2021-04-26 15:40:00,215.77,215.99,215.74,215.93,94474.0,215.77,215.99,215.74,215.93,94474.0
2021-04-26 15:50:00,215.93,216.72,215.92,216.62,439727.0,215.93,216.72,215.92,216.62,439727.0
2021-04-27 09:30:00,218.2,221.67,217.28,221.53,430322.0,218.2,221.67,217.28,221.53,430322.0
2021-04-27 09:40:00,221.61,221.74,218.53,218.93,258859.0,221.61,221.74,218.53,218.93,258859.0
2021-04-27 09:50:00,218.91,220.15,218.54,219.21,109514.0,218.91,220.15,218.54,219.21,109514.0
2021-04-27 10:00:00,219.2,219.34,217.32,218.48,182064.0,219.2,219.34,217.32,218.48,182064.0
2021-04-27 10:10:00,218.58,218.86,217.26,217.71,125586.0,218.58,218.86,217.26,217.71,125586.0
2021-04-27 10:20:00,217.54,218.21,217.1,218.0,83479.0,217.54,218.21,217.1,218.0,83479.0
2021-04-27 10:30:00,217.99,218.07,216.46,216.64,115727.0,217.99,218.07,216.46,216.64,115727.0
2021-04-27 10:40:00,216.5,217.43,216.44,217.2,83847.0,216.5,217.43,216.44,217.2,83847.0
2021-04-27 10:50:00,217.2,218.37,216.95,218.22,93571.0,217.2,218.37,216.95,218.22,93571.0
2021-04-27 11:00:00,218.23,218.64,218.15,218.26,64093.0,218.23,218.64,218.15,218.26,64093.0
2021-04-27 11:10:00,218.25,218.75,218.1,218.33,62835.0,218.25,218.75,218.1,218.33,62835.0
2021-04-27 11:20:00,218.24,218.28,217.75,218.01,64308.0,218.24,218.28,217.75,218.01,64308.0
2021-04-27 11:30:00,218.1,218.23,217.9,217.99,32748.0,218.1,218.23,217.9,217.99,32748.0
2021-04-27 11:40:00,218.15,218.17,217.83,217.95,25964.0,218.15,218.17,217.83,217.95,25964.0
2021-04-27 11:50:00,217.96,218.34,217.83,218.25,36571.0,217.96,218.34,217.83,218.25,36571.0
2021-04-27 12:00:00,218.22,219.17,218.14,218.29,64484.0,218.22,219.17,218.14,218.29,64484.0
2021-04-27 12:10:00,218.3,218.33,217.25,217.26,74299.0,218.3,218.33,217.25,217.26,74299.0
2021-04-27 12:20:00,217.31,217.64,216.94,217.35,41617.0,217.31,217.64,216.94,217.35,41617.0
2021-04-27 12:30:00,217.33,217.66,217.25,217.5,31432.0,217.33,217.66,217.25,217.5,31432.0
2021-04-27 12:40:00,217.47,217.89,217.47,217.62,31215.0,217.47,217.89,217.47,217.62,31215.0
2021-04-27 12:50:00,217.66,217.72,217.33,217.38,37470.0,217.66,217.72,217.33,217.38,37470.0
2021-04-27 13:00:00,217.36,217.66,217.27,217.4,63356.0,217.36,217.66,217.27,217.4,63356.0
2021-04-27 13:10:00,217.38,217.5,217.32,217.45,63180.0,217.38,217.5,217.32,217.45,63180.0
2021-04-27 13:20:00,217.38,217.77,217.34,217.55,50330.0,217.38,217.77,217.34,217.55,50330.0
2021-04-27 13:30:00,217.57,217.86,217.24,217.29,48365.0,217.57,217.86,217.24,217.29,48365.0
2021-04-27 13:40:00,217.29,217.66,217.03,217.49,44057.0,217.29,217.66,217.03,217.49,44057.0
2021-04-27 13:50:00,217.53,217.55,217.14,217.22,24778.0,217.53,217.55,217.14,217.22,24778.0
2021-04-27 14:00:00,217.24,217.28,217.02,217.1,27219.0,217.24,217.28,217.02,217.1,27219.0
2021-04-27 14:10:00,217.09,217.33,216.85,216.9,53685.0,217.09,217.33,216.85,216.9,53685.0
2021-04-27 14:20:00,216.86,216.89,216.5,216.89,44321.0,216.86,216.89,216.5,216.89,44321.0
2021-04-27 14:30:00,216.85,216.92,216.62,216.85,20836.0,216.85,216.92,216.62,216.85,20836.0
2021-04-27 14:40:00,216.87,217.2,216.86,216.91,24934.0,216.87,217.2,216.86,216.91,24934.0
2021-04-27 14:50:00,216.89,216.99,216.5,216.52,30318.0,216.89,216.99,216.5,216.52,30318.0
2021-04-27 15:00:00,216.5,217.2,216.47,216.91,42821.0,216.5,217.2,216.47,216.91,42821.0
2021-04-27 15:10:00,216.92,217.18,216.63,216.64,30796.0,216.92,217.18,216.63,216.64,30796.0
2021-04-27 15:20:00,216.64,216.78,216.31,216.32,49744.0,216.64,216.78,216.31,216.32,49744.0
2021-04-27 15:30:00,216.31,216.72,216.27,216.71,66266.0,216.31,216.72,216.27,216.71,66266.0
2021-04-27 15:40:00,216.7,217.22,216.58,216.87,83396.0,216.7,217.22,216.58,216.87,83396.0
2021-04-27 15:50:00,216.87,217.15,215.92,216.35,312599.0,216.87,217.15,215.92,216.35,312599.0
2021-04-28 09:30:00,216.5,218.71,215.14,218.46,256260.0,216.5,218.71,215.14,218.46,256260.0
2021-04-28 09:40:00,218.36,219.56,217.6,218.7,181639.0,218.36,219.56,217.6,218.7,181639.0
2021-04-28 09:50:00,218.71,219.34,218.08,218.76,170695.0,218.71,219.34,218.08,218.76,170695.0
2021-04-28 10:00:00,218.67,219.37,218.22,218.35,137168.0,218.67,219.37,218.22,218.35,137168.0
2021-04-28 10:10:00,218.33,219.15,218.33,218.85,72032.0,218.33,219.15,218.33,218.85,72032.0
2021-04-28 10:20:00,218.87,219.12,218.34,218.42,98112.0,218.87,219.12,218.34,218.42,98112.0
2021-04-28 10:30:00,218.52,218.61,217.09,217.33,85651.0,218.52,218.61,217.09,217.33,85651.0
2021-04-28 10:40:00,217.26,217.94,217.1,217.35,54607.0,217.26,217.94,217.1,217.35,54607.0
2021-04-28 10:50:00,217.28,218.56,217.25,218.34,61630.0,217.28,218.56,217.25,218.34,61630.0
2021-04-28 11:00:00,218.41,218.59,217.66,217.83,38637.0,218.41,218.59,217.66,217.83,38637.0
2021-04-28 11:10:00,217.73,217.83,216.91,217.03,37319.0,217.73,217.83,216.91,217.03,37319.0
2021-04-28 11:20:00,217.01,217.27,216.75,217.1,39040.0,217.01,217.27,216.75,217.1,39040.0
2021-04-28 11:30:00,217.19,217.55,217.07,217.33,28829.0,217.19,217.55,217.07,217.33,28829.0
2021-04-28 11:40:00,217.33,217.42,217.03,217.15,52407.0,217.33,217.42,217.03,217.15,52407.0
2021-04-28 11:50:00,217.18,217.26,216.86,217.25,23904.0,217.18,217.26,216.86,217.25,23904.0
2021-04-28 12:00:00,217.19,217.54,217.02,217.38,19878.0,217.19,217.54,217.02,217.38,19878.0
2021-04-28 12:10:00,217.36,217.43,217.0,217.08,21458.0,217.36,217.43,217.0,217.08,21458.0
2021-04-28 12:20:00,217.18,217.9,217.09,217.83,21081.0,217.18,217.9,217.09,217.83,21081.0
2021-04-28 12:30:00,217.82,217.99,217.51,217.84,31693.0,217.82,217.99,217.51,217.84,31693.0
2021-04-28 12:40:00,217.83,218.27,217.69,218.2,26615.0,217.83,218.27,217.69,218.2,26615.0
2021-04-28 12:50:00,218.21,218.64,218.21,218.59,38462.0,218.21,218.64,218.21,218.59,38462.0
2021-04-28 13:00:00,218.54,218.7,218.1,218.11,30192.0,218.54,218.7,218.1,218.11,30192.0
2021-04-28 13:10:00,218.2,218.28,217.74,217.87,21579.0,218.2,218.28,217.74,217.87,21579.0
2021-04-28 13:20:00,217.92,217.95,217.48,217.83,26054.0,217.92,217.95,217.48,217.83,26054.0
2021-04-28 13:30:00,217.88,217.88,217.24,217.41,20431.0,217.88,217.88,217.24,217.41,20431.0
2021-04-28 13:40:00,217.38,217.82,217.29,217.7,25911.0,217.38,217.82,217.29,217.7,25911.0
2021-04-28 13:50:00,217.73,217.75,217.13,217.6,21760.0,217.73,217.75,217.13,217.6,21760.0
2021-04-28 14:00:00,217.51,218.34,217.0,217.7,43210.0,217.51,218.34,217.0,217.7,43210.0
2021-04-28 14:10:00,217.67,217.94,217.29,217.5,15856.0,217.67,217.94,217.29,217.5,15856.0
2021-04-28 14:20:00,217.61,217.96,217.58,217.8,17921.0,217.61,217.96,217.58,217.8,17921.0
2021-04-28 14:30:00,217.8,218.12,217.27,218.08,45014.0,217.8,218.12,217.27,218.08,45014.0
2021-04-28 14:40:00,218.08,218.76,218.01,218.07,92484.0,218.08,218.76,218.01,218.07,92484.0
2021-04-28 14:50:00,218.17,218.53,218.1,218.23,53307.0,218.17,218.53,218.1,218.23,53307.0
2021-04-28 15:00:00,218.31,218.6,217.6,217.93,45250.0,218.31,218.6,217.6,217.93,45250.0
2021-04-28 15:10:00,217.95,218.05,216.61,216.98,46299.0,217.95,218.05,216.61,216.98,46299.0
2021-04-28 15:20:00,216.8,217.33,216.71,217.05,45152.0,216.8,217.33,216.71,217.05,45152.0
2021-04-28 15:30:00,216.97,217.03,216.36,216.68,57662.0,216.97,217.03,216.36,216.68,57662.0
2021-04-28 15:40:00,216.75,216.83,216.05,216.22,87020.0,216.75,216.83,216.05,216.22,87020.0
2021-04-28 15:50:00,216.24,216.24,215.53,215.88,266074.0,216.24,216.24,215.53,215.88,266074.0
2021-04-29 09:30:00,218.7,218.87,215.19,215.52,255017.0,218.7,218.87,215.19,215.52,255017.0
2021-04-29 09:40:00,215.63,216.25,215.1,215.16,127640.0,215.63,216.25,215.1,215.16,127640.0
2021-04-29 09:50:00,215.11,215.26,213.35,213.99,214972.0,215.11,215.26,213.35,213.99,214972.0
2021-04-29 10:00:00,213.93,213.94,212.9,213.31,131012.0,213.93,213.94,212.9,213.31,131012.0
2021-04-29 10:10:00,213.31,214.33,212.95,213.03,116366.0,213.31,214.33,212.95,213.03,116366.0
2021-04-29 10:20:00,212.95,213.71,212.61,212.99,90251.0,212.95,213.71,212.61,212.99,90251.0
2021-04-29 10:30:00,212.95,212.95,211.35,211.52,236777.0,212.95,212.95,211.35,211.52,236777.0
2021-04-29 10:40:00,211.53,212.88,211.47,212.22,88743.0,211.53,212.88,211.47,212.22,88743.0
2021-04-29 10:50:00,212.16,213.66,212.02,213.52,130819.0,212.16,213.66,212.02,213.52,130819.0
2021-04-29 11:00:00,213.5,213.54,212.9,213.28,68482.0,213.5,213.54,212.9,213.28,68482.0
2021-04-29 11:10:00,213.32,213.55,212.67,213.08,48833.0,213.32,213.55,212.67,213.08,48833.0
2021-04-29 11:20:00,213.16,213.29,212.29,212.65,51428.0,213.16,213.29,212.29,212.65,51428.0
2021-04-29 11:30:00,212.81,212.98,212.2,212.48,68063.0,212.81,212.98,212.2,212.48,68063.0
2021-04-29 11:40:00,212.6,213.14,212.53,213.02,38997.0,212.6,213.14,212.53,213.02,38997.0
2021-04-29 11:50:00,212.97,213.14,211.8,211.95,45910.0,212.97,213.14,211.8,211.95,45910.0
2021-04-29 12:00:00,211.91,212.04,210.95,211.27,127655.0,211.91,212.04,210.95,211.27,127655.0
2021-04-29 12:10:00,211.27,211.31,210.76,211.14,132442.0,211.27,211.31,210.76,211.14,132442.0
2021-04-29 12:20:00,211.17,211.33,210.77,211.11,85096.0,211.17,211.33,210.77,211.11,85096.0
2021-04-29 12:30:00,211.04,211.62,210.91,211.24,59392.0,211.04,211.62,210.91,211.24,59392.0
2021-04-29 12:40:00,211.2,211.43,210.92,211.0,43905.0,211.2,211.43,210.92,211.0,43905.0
2021-04-29 12:50:00,210.96,212.0,210.95,211.85,150560.0,210.96,212.0,210.95,211.85,150560.0
2021-04-29 13:00:00,211.84,212.04,211.09,211.09,119991.0,211.84,212.04,211.09,211.09,119991.0
2021-04-29 13:10:00,211.1,211.46,210.82,211.03,40301.0,211.1,211.46,210.82,211.03,40301.0
2021-04-29 13:20:00,211.04,211.31,210.72,211.25,96162.0,211.04,211.31,210.72,211.25,96162.0
2021-04-29 13:30:00,211.26,211.69,211.02,211.37,70485.0,211.26,211.69,211.02,211.37,70485.0
2021-04-29 13:40:00,211.22,211.57,211.0,211.19,32561.0,211.22,211.57,211.0,211.19,32561.0
2021-04-29 13:50:00,211.17,211.42,211.0,211.28,46505.0,211.17,211.42,211.0,211.28,46505.0
2021-04-29 14:00:00,211.35,211.82,211.04,211.81,33590.0,211.35,211.82,211.04,211.81,33590.0
2021-04-29 14:10:00,211.69,212.35,211.55,212.33,57341.0,211.69,212.35,211.55,212.33,57341.0
2021-04-29 14:20:00,212.35,212.8,212.3,212.64,68770.0,212.35,212.8,212.3,212.64,68770.0
2021-04-29 14:30:00,212.68,213.5,212.68,213.3,64762.0,212.68,213.5,212.68,213.3,64762.0
2021-04-29 14:40:00,213.34,213.75,213.07,213.15,53573.0,213.34,213.75,213.07,213.15,53573.0
2021-04-29 14:50:00,213.16,213.25,212.76,213.02,69455.0,213.16,213.25,212.76,213.02,69455.0
2021-04-29 15:00:00,213.03,213.35,212.78,212.78,52375.0,213.03,213.35,212.78,212.78,52375.0
2021-04-29 15:10:00,212.76,213.01,212.55,212.83,91699.0,212.76,213.01,212.55,212.83,91699.0
2021-04-29 15:20:00,212.85,212.9,212.51,212.71,41807.0,212.85,212.9,212.51,212.71,41807.0
2021-04-29 15:30:00,212.73,213.2,212.68,212.95,51307.0,212.73,213.2,212.68,212.95,51307.0
2021-04-29 15:40:00,212.94,213.05,212.79,212.85,111176.0,212.94,213.05,212.79,212.85,111176.0
2021-04-29 15:50:00,212.8,212.86,211.75,212.21,350040.0,212.8,212.86,211.75,212.21,350040.0
2021-04-30 09:30:00,210.49,211.9,209.66,211.06,207381.0,210.49,211.9,209.66,211.06,207381.0
2021-04-30 09:40:00,211.01,212.6,210.46,212.13,118468.0,211.01,212.6,210.46,212.13,118468.0
2021-04-30 09:50:00,212.13,212.56,211.37,212.2,72150.0,212.13,212.56,211.37,212.2,72150.0
2021-04-30 10:00:00,212.17,213.65,211.59,213.61,127526.0,212.17,213.65,211.59,213.61,127526.0
2021-04-30 10:10:00,213.58,214.12,213.29,213.49,98986.0,213.58,214.12,213.29,213.49,98986.0
2021-04-30 10:20:00,213.61,214.27,213.23,213.76,57949.0,213.61,214.27,213.23,213.76,57949.0
2021-04-30 10:30:00,213.82,214.42,213.0,213.1,75923.0,213.82,214.42,213.0,213.1,75923.0
2021-04-30 10:40:00,213.09,213.22,212.39,212.62,87979.0,213.09,213.22,212.39,212.62,87979.0
2021-04-30 10:50:00,212.49,212.62,211.45,211.48,61364.0,212.49,212.62,211.45,211.48,61364.0
2021-04-30 11:00:00,211.5,211.81,210.58,210.84,90615.0,211.5,211.81,210.58,210.84,90615.0
2021-04-30 11:10:00,210.85,211.5,210.51,210.66,55537.0,210.85,211.5,210.51,210.66,55537.0
2021-04-30 11:20:00,210.62,210.82,210.23,210.52,46167.0,210.62,210.82,210.23,210.52,46167.0
2021-04-30 11:30:00,210.47,211.77,210.4,211.5,88650.0,210.47,211.77,210.4,211.5,88650.0
2021-04-30 11:40:00,211.54,211.84,211.36,211.38,38024.0,211.54,211.84,211.36,211.38,38024.0
2021-04-30 11:50:00,211.37,211.78,211.21,211.43,27780.0,211.37,211.78,211.21,211.43,27780.0
2021-04-30 12:00:00,211.4,211.76,211.31,211.4,19495.0,211.4,211.76,211.31,211.4,19495.0
2021-04-30 12:10:00,211.46,211.73,211.31,211.73,16871.0,211.46,211.73,211.31,211.73,16871.0
2021-04-30 12:20:00,211.63,211.75,211.38,211.49,22183.0,211.63,211.75,211.38,211.49,22183.0
2021-04-30 12:30:00,211.49,211.61,210.72,210.95,51849.0,211.49,211.61,210.72,210.95,51849.0
2021-04-30 12:40:00,210.89,212.0,210.82,211.92,40172.0,210.89,212.0,210.82,211.92,40172.0
2021-04-30 12:50:00,211.98,212.11,211.61,211.86,22276.0,211.98,212.11,211.61,211.86,22276.0
2021-04-30 13:00:00,211.73,212.2,211.55,212.16,22433.0,211.73,212.2,211.55,212.16,22433.0
2021-04-30 13:10:00,212.16,212.27,211.66,211.79,29975.0,212.16,212.27,211.66,211.79,29975.0
2021-04-30 13:20:00,211.67,212.11,211.39,212.04,33361.0,211.67,212.11,211.39,212.04,33361.0
2021-04-30 13:30:00,212.02,212.1,211.38,211.5,31301.0,212.02,212.1,211.38,211.5,31301.0
2021-04-30 13:40:00,211.51,211.55,210.53,210.54,30498.0,211.51,211.55,210.53,210.54,30498.0
2021-04-30 13:50:00,210.61,211.08,210.28,211.08,61756.0,210.61,211.08,210.28,211.08,61756.0
2021-04-30 14:00:00,210.96,211.19,210.89,211.01,33967.0,210.96,211.19,210.89,211.01,33967.0
2021-04-30 14:10:00,211.05,211.34,210.91,211.05,20294.0,211.05,211.34,210.91,211.05,20294.0
2021-04-30 14:20:00,211.01,211.64,210.92,211.55,25155.0,211.01,211.64,210.92,211.55,25155.0
2021-04-30 14:30:00,211.58,211.72,211.33,211.33,20470.0,211.58,211.72,211.33,211.33,20470.0
2021-04-30 14:40:00,211.33,211.69,211.26,211.38,24416.0,211.33,211.69,211.26,211.38,24416.0
2021-04-30 14:50:00,211.33,211.59,211.17,211.48,91410.0,211.33,211.59,211.17,211.48,91410.0
2021-04-30 15:00:00,211.5,211.61,210.97,211.18,79525.0,211.5,211.61,210.97,211.18,79525.0
2021-04-30 15:10:00,211.09,211.25,210.55,210.66,39161.0,211.09,211.25,210.55,210.66,39161.0
2021-04-30 15:20:00,210.72,211.27,210.67,211.25,58197.0,210.72,211.27,210.67,211.25,58197.0
2021-04-30 15:30:00,211.24,211.5,211.14,211.44,59700.0,211.24,211.5,211.14,211.44,59700.0
2021-04-30 15:40:00,211.38,211.45,210.76,211.05,50731.0,211.38,211.45,210.76,211.05,50731.0
2021-04-30 15:50:00,210.99,211.01,210.06,210.36,252582.0,210.99,211.01,210.06,210.36,252582.0
2021-05-03 09:30:00,210.55,210.84,208.8,209.89,168164.0,210.55,210.84,208.8,209.89,168164.0
2021-05-03 09:40:00,209.96,211.35,209.61,210.08,116720.0,209.96,211.35,209.61,210.08,116720.0
2021-05-03 09:50:00,210.06,210.24,209.59,209.86,44491.0,210.06,210.24,209.59,209.86,44491.0
2021-05-03 10:00:00,209.86,210.96,209.86,210.96,60452.0,209.86,210.96,209.86,210.96,60452.0
2021-05-03 10:10:00,210.96,211.47,210.56,211.2,66649.0,210.96,211.47,210.56,211.2,66649.0
2021-05-03 10:20:00,211.21,211.9,210.64,211.8,58534.0,211.21,211.9,210.64,211.8,58534.0
2021-05-03 10:30:00,211.83,212.71,211.15,211.46,86750.0,211.83,212.71,211.15,211.46,86750.0
2021-05-03 10:40:00,211.4,211.7,210.34,210.53,48894.0,211.4,211.7,210.34,210.53,48894.0
2021-05-03 10:50:00,210.46,210.85,209.66,209.95,59132.0,210.46,210.85,209.66,209.95,59132.0
2021-05-03 11:00:00,209.92,210.35,209.5,209.54,84278.0,209.92,210.35,209.5,209.54,84278.0
2021-05-03 11:10:00,209.51,209.52,208.05,208.45,119293.0,209.51,209.52,208.05,208.45,119293.0
2021-05-03 11:20:00,208.45,209.04,208.03,208.12,62630.0,208.45,209.04,208.03,208.12,62630.0
2021-05-03 11:30:00,208.07,209.15,208.03,209.04,62535.0,208.07,209.15,208.03,209.04,62535.0
2021-05-03 11:40:00,209.06,209.16,208.45,208.56,52136.0,209.06,209.16,208.45,208.56,52136.0
2021-05-03 11:50:00,208.63,209.15,208.32,209.08,33339.0,208.63,209.15,208.32,209.08,33339.0
2021-05-03 12:00:00,209.08,209.33,208.9,209.11,61219.0,209.08,209.33,208.9,209.11,61219.0
2021-05-03 12:10:00,209.11,209.11,208.5,208.5,34398.0,209.11,209.11,208.5,208.5,34398.0
2021-05-03 12:20:00,208.48,208.73,208.25,208.36,67100.0,208.48,208.73,208.25,208.36,67100.0
2021-05-03 12:30:00,208.34,208.42,207.03,207.19,155791.0,208.34,208.42,207.03,207.19,155791.0
2021-05-03 12:40:00,207.19,207.2,206.03,206.45,260168.0,207.19,207.2,206.03,206.45,260168.0
2021-05-03 12:50:00,206.46,206.65,205.46,205.71,207481.0,206.46,206.65,205.46,205.71,207481.0
2021-05-03 13:00:00,205.76,205.97,204.88,205.04,201767.0,205.76,205.97,204.88,205.04,201767.0
2021-05-03 13:10:00,205.07,205.54,204.72,205.17,130111.0,205.07,205.54,204.72,205.17,130111.0
2021-05-03 13:20:00,205.18,205.38,204.62,204.71,104335.0,205.18,205.38,204.62,204.71,104335.0
2021-05-03 13:30:00,204.61,205.79,204.32,205.7,135573.0,204.61,205.79,204.32,205.7,135573.0
2021-05-03 13:40:00,205.72,205.88,205.1,205.1,69831.0,205.72,205.88,205.1,205.1,69831.0
2021-05-03 13:50:00,205.16,205.68,204.95,205.6,64523.0,205.16,205.68,204.95,205.6,64523.0
2021-05-03 14:00:00,205.72,206.37,205.7,206.25,45669.0,205.72,206.37,205.7,206.25,45669.0
2021-05-03 14:10:00,206.23,206.84,206.2,206.66,72659.0,206.23,206.84,206.2,206.66,72659.0
2021-05-03 14:20:00,206.65,206.65,206.26,206.47,37543.0,206.65,206.65,206.26,206.47,37543.0
2021-05-03 14:30:00,206.44,206.59,206.03,206.03,45725.0,206.44,206.59,206.03,206.03,45725.0
2021-05-03 14:40:00,206.03,206.17,205.76,206.06,30963.0,206.03,206.17,205.76,206.06,30963.0
2021-05-03 14:50:00,206.11,206.35,205.87,206.06,38916.0,206.11,206.35,205.87,206.06,38916.0
2021-05-03 15:00:00,206.02,206.08,205.57,206.02,39862.0,206.02,206.08,205.57,206.02,39862.0
2021-05-03 15:10:00,206.05,206.16,205.62,205.95,44286.0,206.05,206.16,205.62,205.95,44286.0
2021-05-03 15:20:00,205.92,205.92,205.04,205.07,82351.0,205.92,205.92,205.04,205.07,82351.0
2021-05-03 15:30:00,205.08,205.4,204.92,205.37,94040.0,205.08,205.4,204.92,205.37,94040.0
2021-05-03 15:40:00,205.41,205.48,205.0,205.2,109208.0,205.41,205.48,205.0,205.2,109208.0
2021-05-03 15:50:00,205.2,205.34,204.69,204.85,279225.0,205.2,205.34,204.69,204.85,279225.0
2021-05-04 09:30:00,205.8,207.75,204.45,207.09,446852.0,205.8,207.75,204.45,207.09,446852.0
2021-05-04 09:40:00,207.09,207.17,204.53,204.7,160168.0,207.09,207.17,204.53,204.7,160168.0
2021-05-04 09:50:00,204.75,204.94,202.52,203.1,186014.0,204.75,204.94,202.52,203.1,186014.0
2021-05-04 10:00:00,203.11,203.59,201.86,203.42,218907.0,203.11,203.59,201.86,203.42,218907.0
2021-05-04 10:10:00,203.34,203.46,201.19,202.37,158662.0,203.34,203.46,201.19,202.37,158662.0
2021-05-04 10:20:00,202.35,203.04,201.77,202.65,158833.0,202.35,203.04,201.77,202.65,158833.0
2021-05-04 10:30:00,202.58,202.87,202.03,202.45,171874.0,202.58,202.87,202.03,202.45,171874.0
2021-05-04 10:40:00,202.43,202.92,201.29,201.45,155407.0,202.43,202.92,201.29,201.45,155407.0
2021-05-04 10:50:00,201.4,202.04,201.21,201.63,107092.0,201.4,202.04,201.21,201.63,107092.0
2021-05-04 11:00:00,201.63,202.29,201.25,201.46,106508.0,201.63,202.29,201.25,201.46,106508.0
2021-05-04 11:10:00,201.48,201.57,200.15,200.66,207536.0,201.48,201.57,200.15,200.66,207536.0
2021-05-04 11:20:00,200.66,201.45,200.28,201.26,142848.0,200.66,201.45,200.28,201.26,142848.0
2021-05-04 11:30:00,201.26,201.88,200.88,200.95,71210.0,201.26,201.88,200.88,200.95,71210.0
2021-05-04 11:40:00,200.93,201.26,200.55,200.55,66508.0,200.93,201.26,200.55,200.55,66508.0
2021-05-04 11:50:00,200.52,200.63,199.5,199.75,162617.0,200.52,200.63,199.5,199.75,162617.0
2021-05-04 12:00:00,199.82,200.12,199.59,199.94,91971.0,199.82,200.12,199.59,199.94,91971.0
2021-05-04 12:10:00,199.97,200.96,199.91,200.96,73124.0,199.97,200.96,199.91,200.96,73124.0
2021-05-04 12:20:00,200.97,201.15,200.56,201.13,60462.0,200.97,201.15,200.56,201.13,60462.0
2021-05-04 12:30:00,201.14,201.39,200.95,201.28,65912.0,201.14,201.39,200.95,201.28,65912.0
2021-05-04 12:40:00,201.25,201.25,200.16,200.97,62580.0,201.25,201.25,200.16,200.97,62580.0
2021-05-04 12:50:00,200.93,201.81,200.93,201.44,47642.0,200.93,201.81,200.93,201.44,47642.0
2021-05-04 13:00:00,201.44,202.02,201.28,201.86,48821.0,201.44,202.02,201.28,201.86,48821.0
2021-05-04 13:10:00,201.81,201.81,201.02,201.21,44034.0,201.81,201.81,201.02,201.21,44034.0
2021-05-04 13:20:00,201.22,201.27,200.6,200.78,75598.0,201.22,201.27,200.6,200.78,75598.0
2021-05-04 13:30:00,200.75,202.15,200.71,201.7,97342.0,200.75,202.15,200.71,201.7,97342.0
2021-05-04 13:40:00,201.65,201.65,200.9,200.97,56058.0,201.65,201.65,200.9,200.97,56058.0
2021-05-04 13:50:00,200.93,201.01,200.31,200.38,97451.0,200.93,201.01,200.31,200.38,97451.0
2021-05-04 14:00:00,200.38,200.89,200.1,200.41,84930.0,200.38,200.89,200.1,200.41,84930.0
2021-05-04 14:10:00,200.35,200.91,200.13,200.42,89859.0,200.35,200.91,200.13,200.42,89859.0
2021-05-04 14:20:00,200.37,200.48,199.96,200.25,90300.0,200.37,200.48,199.96,200.25,90300.0
2021-05-04 14:30:00,200.22,200.65,200.04,200.07,97348.0,200.22,200.65,200.04,200.07,97348.0
2021-05-04 14:40:00,200.05,200.25,199.85,199.87,121870.0,200.05,200.25,199.85,199.87,121870.0
2021-05-04 14:50:00,199.88,200.04,199.7,199.9,99897.0,199.88,200.04,199.7,199.9,99897.0
2021-05-04 15:00:00,199.87,199.97,199.42,199.68,109456.0,199.87,199.97,199.42,199.68,109456.0
2021-05-04 15:10:00,199.74,199.9,199.23,199.41,94037.0,199.74,199.9,199.23,199.41,94037.0
2021-05-04 15:20:00,199.4,199.68,199.3,199.56,104011.0,199.4,199.68,199.3,199.56,104011.0
2021-05-04 15:30:00,199.54,200.29,199.32,200.03,193066.0,199.54,200.29,199.32,200.03,193066.0
2021-05-04 15:40:00,199.99,200.35,199.5,199.65,168800.0,199.99,200.35,199.5,199.65,168800.0
2021-05-04 15:50:00,199.7,200.05,199.45,199.98,437250.0,199.7,200.05,199.45,199.98,437250.0
2021-05-05 09:30:00,201.5,201.78,200.0,201.06,278280.0,201.5,201.78,200.0,201.06,278280.0
2021-05-05 09:40:00,200.99,203.03,200.95,201.9,184275.0,200.99,203.03,200.95,201.9,184275.0
2021-05-05 09:50:00,201.93,202.43,201.04,201.13,86321.0,201.93,202.43,201.04,201.13,86321.0
2021-05-05 10:00:00,201.16,201.16,199.75,200.31,116314.0,201.16,201.16,199.75,200.31,116314.0
2021-05-05 10:10:00,200.3,202.06,200.04,201.77,226267.0,200.3,202.06,200.04,201.77,226267.0
2021-05-05 10:20:00,201.77,201.89,200.91,201.36,97444.0,201.77,201.89,200.91,201.36,97444.0
2021-05-05 10:30:00,201.33,201.44,200.36,200.55,85414.0,201.33,201.44,200.36,200.55,85414.0
2021-05-05 10:40:00,200.55,201.94,200.45,201.68,76447.0,200.55,201.94,200.45,201.68,76447.0
2021-05-05 10:50:00,201.76,202.64,201.67,202.5,83200.0,201.76,202.64,201.67,202.5,83200.0
2021-05-05 11:00:00,202.48,203.33,202.35,202.45,93993.0,202.48,203.33,202.35,202.45,93993.0
2021-05-05 11:10:00,202.44,202.62,201.66,201.69,44034.0,202.44,202.62,201.66,201.69,44034.0
2021-05-05 11:20:00,201.72,201.85,201.14,201.4,51736.0,201.72,201.85,201.14,201.4,51736.0
2021-05-05 11:30:00,201.35,201.87,201.22,201.49,50989.0,201.35,201.87,201.22,201.49,50989.0
2021-05-05 11:40:00,201.52,201.54,201.08,201.14,41570.0,201.52,201.54,201.08,201.14,41570.0
2021-05-05 11:50:00,201.15,201.79,201.01,201.19,62576.0,201.15,201.79,201.01,201.19,62576.0
2021-05-05 12:00:00,201.2,201.48,200.94,200.94,43185.0,201.2,201.48,200.94,200.94,43185.0
2021-05-05 12:10:00,200.98,201.13,200.72,200.95,30117.0,200.98,201.13,200.72,200.95,30117.0
2021-05-05 12:20:00,200.98,201.16,200.56,200.6,42053.0,200.98,201.16,200.56,200.6,42053.0
2021-05-05 12:30:00,200.64,200.64,198.53,198.96,141052.0,200.64,200.64,198.53,198.96,141052.0
2021-05-05 12:40:00,198.97,199.37,198.15,198.91,130360.0,198.97,199.37,198.15,198.91,130360.0
2021-05-05 12:50:00,198.91,199.42,198.86,199.18,48888.0,198.91,199.42,198.86,199.18,48888.0
2021-05-05 13:00:00,199.16,199.64,198.85,199.58,35529.0,199.16,199.64,198.85,199.58,35529.0
2021-05-05 13:10:00,199.66,199.9,198.95,199.07,81532.0,199.66,199.9,198.95,199.07,81532.0
2021-05-05 13:20:00,199.06,199.28,198.73,199.19,50742.0,199.06,199.28,198.73,199.19,50742.0
2021-05-05 13:30:00,199.15,199.16,198.69,198.94,62554.0,199.15,199.16,198.69,198.94,62554.0
2021-05-05 13:40:00,198.85,198.91,198.51,198.74,68925.0,198.85,198.91,198.51,198.74,68925.0
2021-05-05 13:50:00,198.75,198.82,198.08,198.13,103919.0,198.75,198.82,198.08,198.13,103919.0
2021-05-05 14:00:00,198.15,198.46,197.78,197.94,117457.0,198.15,198.46,197.78,197.94,117457.0
2021-05-05 14:10:00,197.91,198.45,197.82,197.96,82117.0,197.91,198.45,197.82,197.96,82117.0
2021-05-05 14:20:00,197.91,198.05,197.47,197.66,94979.0,197.91,198.05,197.47,197.66,94979.0
2021-05-05 14:30:00,197.6,198.14,197.25,197.9,96027.0,197.6,198.14,197.25,197.9,96027.0
2021-05-05 14:40:00,197.86,198.1,197.53,198.04,35916.0,197.86,198.1,197.53,198.04,35916.0
2021-05-05 14:50:00,198.03,198.15,197.21,197.44,83498.0,198.03,198.15,197.21,197.44,83498.0
2021-05-05 15:00:00,197.33,197.34,196.58,196.63,125818.0,197.33,197.34,196.58,196.63,125818.0
2021-05-05 15:10:00,196.62,196.62,196.13,196.55,76281.0,196.62,196.62,196.13,196.55,76281.0
2021-05-05 15:20:00,196.48,196.48,194.95,195.66,230991.0,196.48,196.48,194.95,195.66,230991.0
2021-05-05 15:30:00,195.63,196.23,195.55,196.12,131085.0,195.63,196.23,195.55,196.12,131085.0
2021-05-05 15:40:00,196.13,196.16,195.49,195.69,224069.0,196.13,196.16,195.49,195.69,224069.0
2021-05-05 15:50:00,195.65,195.74,195.01,195.63,448862.0,195.65,195.74,195.01,195.63,448862.0
2021-05-06 09:30:00,195.75,196.56,194.35,196.49,297468.0,195.75,196.56,194.35,196.49,297468.0
2021-05-06 09:40:00,196.44,196.65,195.53,196.21,112083.0,196.44,196.65,195.53,196.21,112083.0
2021-05-06 09:50:00,196.16,196.3,192.63,192.75,158770.0,196.16,196.3,192.63,192.75,158770.0
2021-05-06 10:00:00,192.65,193.09,192.0,192.37,257123.0,192.65,193.09,192.0,192.37,257123.0
2021-05-06 10:10:00,192.36,192.75,190.75,191.0,314266.0,192.36,192.75,190.75,191.0,314266.0
2021-05-06 10:20:00,191.0,191.73,190.0,191.58,429257.0,191.0,191.73,190.0,191.58,429257.0
2021-05-06 10:30:00,191.46,192.37,191.1,192.17,139878.0,191.46,192.37,191.1,192.17,139878.0
2021-05-06 10:40:00,192.17,192.95,191.76,191.76,102799.0,192.17,192.95,191.76,191.76,102799.0
2021-05-06 10:50:00,191.84,192.16,191.41,192.05,56501.0,191.84,192.16,191.41,192.05,56501.0
2021-05-06 11:00:00,192.05,192.38,190.73,191.39,107845.0,192.05,192.38,190.73,191.39,107845.0
2021-05-06 11:10:00,191.35,191.93,190.83,191.87,80969.0,191.35,191.93,190.83,191.87,80969.0
2021-05-06 11:20:00,191.78,192.64,191.74,192.5,94309.0,191.78,192.64,191.74,192.5,94309.0
2021-05-06 11:30:00,192.53,194.27,192.53,193.98,196292.0,192.53,194.27,192.53,193.98,196292.0
2021-05-06 11:40:00,194.0,195.8,193.9,195.37,239052.0,194.0,195.8,193.9,195.37,239052.0
2021-05-06 11:50:00,195.55,195.77,194.68,194.87,86848.0,195.55,195.77,194.68,194.87,86848.0
2021-05-06 12:00:00,194.99,195.0,194.28,194.49,54291.0,194.99,195.0,194.28,194.49,54291.0
2021-05-06 12:10:00,194.66,194.7,193.64,194.26,87228.0,194.66,194.7,193.64,194.26,87228.0
2021-05-06 12:20:00,194.27,194.9,194.01,194.71,53168.0,194.27,194.9,194.01,194.71,53168.0
2021-05-06 12:30:00,194.77,194.98,194.25,194.48,67114.0,194.77,194.98,194.25,194.48,67114.0
2021-05-06 12:40:00,194.5,194.7,193.86,193.86,104987.0,194.5,194.7,193.86,193.86,104987.0
2021-05-06 12:50:00,193.87,193.99,193.57,193.85,66387.0,193.87,193.99,193.57,193.85,66387.0
2021-05-06 13:00:00,193.84,194.13,193.41,193.41,62017.0,193.84,194.13,193.41,193.41,62017.0
2021-05-06 13:10:00,193.39,193.46,192.73,192.81,71056.0,193.39,193.46,192.73,192.81,71056.0
2021-05-06 13:20:00,192.83,192.88,192.52,192.61,73098.0,192.83,192.88,192.52,192.61,73098.0
2021-05-06 13:30:00,192.61,193.17,192.5,192.95,89542.0,192.61,193.17,192.5,192.95,89542.0
2021-05-06 13:40:00,192.99,193.15,192.33,193.1,58609.0,192.99,193.15,192.33,193.1,58609.0
2021-05-06 13:50:00,193.16,193.24,191.71,192.03,118032.0,193.16,193.24,191.71,192.03,118032.0
2021-05-06 14:00:00,192.1,192.29,191.88,191.92,78407.0,192.1,192.29,191.88,191.92,78407.0
2021-05-06 14:10:00,191.92,192.21,190.1,191.29,372579.0,191.92,192.21,190.1,191.29,372579.0
2021-05-06 14:20:00,191.27,191.64,190.47,190.64,99173.0,191.27,191.64,190.47,190.64,99173.0
2021-05-06 14:30:00,190.62,191.09,190.45,190.88,78530.0,190.62,191.09,190.45,190.88,78530.0
2021-05-06 14:40:00,190.9,191.9,190.78,191.9,71242.0,190.9,191.9,190.78,191.9,71242.0
2021-05-06 14:50:00,191.93,192.59,191.75,191.84,102066.0,191.93,192.59,191.75,191.84,102066.0
2021-05-06 15:00:00,191.9,192.12,191.63,191.72,59736.0,191.9,192.12,191.63,191.72,59736.0
2021-05-06 15:10:00,191.73,191.89,191.36,191.66,87012.0,191.73,191.89,191.36,191.66,87012.0
2021-05-06 15:20:00,191.64,191.66,191.25,191.55,81698.0,191.64,191.66,191.25,191.55,81698.0
2021-05-06 15:30:00,191.55,191.7,191.33,191.44,193947.0,191.55,191.7,191.33,191.44,193947.0
2021-05-06 15:40:00,191.46,192.0,191.12,191.4,217692.0,191.46,192.0,191.12,191.4,217692.0
2021-05-06 15:50:00,191.43,192.33,191.42,192.31,341191.0,191.43,192.33,191.42,192.31,341191.0
2021-05-07 09:30:00,194.25,194.36,191.23,194.34,454847.0,194.25,194.36,191.23,194.34,454847.0
2021-05-07 09:40:00,194.34,195.0,191.56,192.39,225156.0,194.34,195.0,191.56,192.39,225156.0
2021-05-07 09:50:00,192.43,193.04,190.83,191.39,245725.0,192.43,193.04,190.83,191.39,245725.0
2021-05-07 10:00:00,191.39,192.95,190.85,192.29,234263.0,191.39,192.95,190.85,192.29,234263.0
2021-05-07 10:10:00,192.21,193.93,192.21,193.82,121617.0,192.21,193.93,192.21,193.82,121617.0
2021-05-07 10:20:00,193.9,195.81,193.82,195.72,253790.0,193.9,195.81,193.82,195.72,253790.0
2021-05-07 10:30:00,195.7,198.49,195.7,197.78,274485.0,195.7,198.49,195.7,197.78,274485.0
2021-05-07 10:40:00,197.81,198.42,196.5,196.95,159324.0,197.81,198.42,196.5,196.95,159324.0
2021-05-07 10:50:00,197.0,197.1,195.4,195.82,88883.0,197.0,197.1,195.4,195.82,88883.0
2021-05-07 11:00:00,195.87,196.09,195.2,195.71,188487.0,195.87,196.09,195.2,195.71,188487.0
2021-05-07 11:10:00,195.69,195.98,194.87,195.0,90686.0,195.69,195.98,194.87,195.0,90686.0
2021-05-07 11:20:00,195.07,195.1,193.85,193.91,135901.0,195.07,195.1,193.85,193.91,135901.0
2021-05-07 11:30:00,193.89,194.56,193.8,194.31,82594.0,193.89,194.56,193.8,194.31,82594.0
2021-05-07 11:40:00,194.23,194.56,193.74,194.26,73453.0,194.23,194.56,193.74,194.26,73453.0
2021-05-07 11:50:00,194.26,194.41,193.04,193.23,134811.0,194.26,194.41,193.04,193.23,134811.0
2021-05-07 12:00:00,193.23,193.34,192.64,193.33,116101.0,193.23,193.34,192.64,193.33,116101.0
2021-05-07 12:10:00,193.35,193.43,192.6,192.78,128852.0,193.35,193.43,192.6,192.78,128852.0
2021-05-07 12:20:00,192.8,192.91,192.36,192.48,55112.0,192.8,192.91,192.36,192.48,55112.0
2021-05-07 12:30:00,192.51,192.61,191.71,191.72,62109.0,192.51,192.61,191.71,191.72,62109.0
2021-05-07 12:40:00,191.77,192.23,191.72,192.0,64702.0,191.77,192.23,191.72,192.0,64702.0
2021-05-07 12:50:00,192.04,192.62,192.0,192.61,76584.0,192.04,192.62,192.0,192.61,76584.0
2021-05-07 13:00:00,192.58,192.58,192.01,192.03,29870.0,192.58,192.58,192.01,192.03,29870.0
2021-05-07 13:10:00,192.11,192.22,191.4,191.41,64853.0,192.11,192.22,191.4,191.41,64853.0
2021-05-07 13:20:00,191.45,191.5,191.12,191.25,47082.0,191.45,191.5,191.12,191.25,47082.0
2021-05-07 13:30:00,191.25,192.0,191.15,191.63,42982.0,191.25,192.0,191.15,191.63,42982.0
2021-05-07 13:40:00,191.63,191.66,191.3,191.4,37960.0,191.63,191.66,191.3,191.4,37960.0
2021-05-07 13:50:00,191.39,191.5,190.44,190.7,120158.0,191.39,191.5,190.44,190.7,120158.0
2021-05-07 14:00:00,190.68,191.0,190.3,190.95,79457.0,190.68,191.0,190.3,190.95,79457.0
2021-05-07 14:10:00,190.97,191.0,189.8,190.06,119302.0,190.97,191.0,189.8,190.06,119302.0
2021-05-07 14:20:00,190.07,190.08,189.57,189.94,122700.0,190.07,190.08,189.57,189.94,122700.0
2021-05-07 14:30:00,189.92,190.43,189.75,189.8,81912.0,189.92,190.43,189.75,189.8,81912.0
2021-05-07 14:40:00,189.79,190.1,189.51,190.03,81121.0,189.79,190.1,189.51,190.03,81121.0
2021-05-07 14:50:00,190.13,191.48,190.13,191.27,69961.0,190.13,191.48,190.13,191.27,69961.0
2021-05-07 15:00:00,191.33,191.73,191.08,191.7,65625.0,191.33,191.73,191.08,191.7,65625.0
2021-05-07 15:10:00,191.65,191.83,191.2,191.2,37295.0,191.65,191.83,191.2,191.2,37295.0
2021-05-07 15:20:00,191.23,191.47,190.62,190.7,126560.0,191.23,191.47,190.62,190.7,126560.0
2021-05-07 15:30:00,190.71,190.76,190.08,190.6,251820.0,190.71,190.76,190.08,190.6,251820.0
2021-05-07 15:40:00,190.58,191.48,190.58,191.35,127203.0,190.58,191.48,190.58,191.35,127203.0
2021-05-07 15:50:00,191.32,191.61,190.91,191.56,316725.0,191.32,191.61,190.91,191.56,316725.0
2021-05-10 09:30:00,190.13,190.32,186.31,186.71,349215.0,190.13,190.32,186.31,186.71,349215.0
2021-05-10 09:40:00,186.59,187.06,185.61,186.79,217594.0,186.59,187.06,185.61,186.79,217594.0
2021-05-10 09:50:00,186.77,186.77,184.9,185.03,243224.0,186.77,186.77,184.9,185.03,243224.0
2021-05-10 10:00:00,185.09,185.5,184.29,185.37,232451.0,185.09,185.5,184.29,185.37,232451.0
2021-05-10 10:10:00,185.36,187.64,185.31,186.78,206919.0,185.36,187.64,185.31,186.78,206919.0
2021-05-10 10:20:00,186.77,186.89,184.95,185.05,209731.0,186.77,186.89,184.95,185.05,209731.0
2021-05-10 10:30:00,185.03,186.27,184.7,186.16,215139.0,185.03,186.27,184.7,186.16,215139.0
2021-05-10 10:40:00,186.22,186.23,184.37,184.37,147982.0,186.22,186.23,184.37,184.37,147982.0
2021-05-10 10:50:00,184.48,184.49,183.3,183.92,328241.0,184.48,184.49,183.3,183.92,328241.0
2021-05-10 11:00:00,183.89,183.91,182.98,183.55,241847.0,183.89,183.91,182.98,183.55,241847.0
2021-05-10 11:10:00,183.49,183.6,182.5,182.59,337209.0,183.49,183.6,182.5,182.59,337209.0
2021-05-10 11:20:00,182.59,184.36,182.57,184.36,218798.0,182.59,184.36,182.57,184.36,218798.0
2021-05-10 11:30:00,184.35,185.17,184.2,184.93,173021.0,184.35,185.17,184.2,184.93,173021.0
2021-05-10 11:40:00,184.97,186.14,184.9,185.95,125159.0,184.97,186.14,184.9,185.95,125159.0
2021-05-10 11:50:00,185.96,186.47,185.44,185.99,111016.0,185.96,186.47,185.44,185.99,111016.0
2021-05-10 12:00:00,186.04,186.7,185.66,186.48,61185.0,186.04,186.7,185.66,186.48,61185.0
2021-05-10 12:10:00,186.51,186.97,185.78,185.85,81657.0,186.51,186.97,185.78,185.85,81657.0
2021-05-10 12:20:00,185.93,186.03,185.21,185.29,50649.0,185.93,186.03,185.21,185.29,50649.0
2021-05-10 12:30:00,185.28,185.29,184.71,184.93,78852.0,185.28,185.29,184.71,184.93,78852.0
2021-05-10 12:40:00,184.9,185.19,184.55,184.72,93679.0,184.9,185.19,184.55,184.72,93679.0
2021-05-10 12:50:00,184.77,184.81,183.9,183.95,136977.0,184.77,184.81,183.9,183.95,136977.0
2021-05-10 13:00:00,183.99,184.21,183.76,183.85,110634.0,183.99,184.21,183.76,183.85,110634.0
2021-05-10 13:10:00,183.86,183.9,183.41,183.5,103386.0,183.86,183.9,183.41,183.5,103386.0
2021-05-10 13:20:00,183.49,184.76,183.46,184.64,98199.0,183.49,184.76,183.46,184.64,98199.0
2021-05-10 13:30:00,184.54,184.67,183.78,183.98,70309.0,184.54,184.67,183.78,183.98,70309.0
2021-05-10 13:40:00,183.97,184.77,183.92,184.22,67747.0,183.97,184.77,183.92,184.22,67747.0
2021-05-10 13:50:00,184.18,184.56,183.77,184.49,48557.0,184.18,184.56,183.77,184.49,48557.0
2021-05-10 14:00:00,184.42,184.65,184.07,184.16,51839.0,184.42,184.65,184.07,184.16,51839.0
2021-05-10 14:10:00,184.15,184.4,183.51,184.02,97680.0,184.15,184.4,183.51,184.02,97680.0
2021-05-10 14:20:00,184.04,184.07,183.5,183.81,72843.0,184.04,184.07,183.5,183.81,72843.0
2021-05-10 14:30:00,183.77,184.36,183.53,184.24,80536.0,183.77,184.36,183.53,184.24,80536.0
2021-05-10 14:40:00,184.17,184.24,183.39,183.53,46693.0,184.17,184.24,183.39,183.53,46693.0
2021-05-10 14:50:00,183.49,183.61,183.0,183.4,87045.0,183.49,183.61,183.0,183.4,87045.0
2021-05-10 15:00:00,183.35,184.25,183.24,184.03,92531.0,183.35,184.25,183.24,184.03,92531.0
2021-05-10 15:10:00,184.03,184.31,183.69,184.28,99430.0,184.03,184.31,183.69,184.28,99430.0
2021-05-10 15:20:00,184.25,184.28,183.47,183.52,130999.0,184.25,184.28,183.47,183.52,130999.0
2021-05-10 15:30:00,183.5,184.4,183.49,184.28,110309.0,183.5,184.4,183.49,184.28,110309.0
2021-05-10 15:40:00,184.25,184.25,183.66,183.91,156481.0,184.25,184.25,183.66,183.91,156481.0
2021-05-10 15:50:00,183.9,184.11,183.0,183.6,695631.0,183.9,184.11,183.0,183.6,695631.0
2021-05-11 09:30:00,178.19,181.54,176.9,181.15,486962.0,178.19,181.54,176.9,181.15,486962.0
2021-05-11 09:40:00,181.44,184.49,181.41,184.31,430649.0,181.44,184.49,181.41,184.31,430649.0
2021-05-11 09:50:00,184.28,186.41,184.23,184.72,267871.0,184.28,186.41,184.23,184.72,267871.0
2021-05-11 10:00:00,184.75,184.76,182.05,182.1,222085.0,184.75,184.76,182.05,182.1,222085.0
2021-05-11 10:10:00,182.12,182.44,180.33,181.89,308533.0,182.12,182.44,180.33,181.89,308533.0
2021-05-11 10:20:00,181.99,182.77,181.72,181.77,188620.0,181.99,182.77,181.72,181.77,188620.0
2021-05-11 10:30:00,181.71,182.39,181.06,181.3,79663.0,181.71,182.39,181.06,181.3,79663.0
2021-05-11 10:40:00,181.15,183.99,180.97,183.56,117438.0,181.15,183.99,180.97,183.56,117438.0
2021-05-11 10:50:00,183.59,184.96,183.43,184.54,130776.0,183.59,184.96,183.43,184.54,130776.0
2021-05-11 11:00:00,184.53,184.6,183.18,183.71,91327.0,184.53,184.6,183.18,183.71,91327.0
2021-05-11 11:10:00,183.63,185.96,183.48,185.96,172655.0,183.63,185.96,183.48,185.96,172655.0
2021-05-11 11:20:00,185.93,187.49,185.71,186.56,219281.0,185.93,187.49,185.71,186.56,219281.0
2021-05-11 11:30:00,186.53,186.75,185.73,186.62,92613.0,186.53,186.75,185.73,186.62,92613.0
2021-05-11 11:40:00,186.65,186.67,185.23,185.48,72504.0,186.65,186.67,185.23,185.48,72504.0
2021-05-11 11:50:00,185.44,186.17,185.28,185.72,99338.0,185.44,186.17,185.28,185.72,99338.0
2021-05-11 12:00:00,185.78,186.85,185.68,186.43,78555.0,185.78,186.85,185.68,186.43,78555.0
2021-05-11 12:10:00,186.43,186.43,185.65,186.2,65951.0,186.43,186.43,185.65,186.2,65951.0
2021-05-11 12:20:00,186.2,186.25,185.4,185.41,32802.0,186.2,186.25,185.4,185.41,32802.0
2021-05-11 12:30:00,185.53,185.81,184.89,185.62,130179.0,185.53,185.81,184.89,185.62,130179.0
2021-05-11 12:40:00,185.58,186.19,185.45,185.59,91825.0,185.58,186.19,185.45,185.59,91825.0
2021-05-11 12:50:00,185.55,185.55,185.17,185.5,30543.0,185.55,185.55,185.17,185.5,30543.0
2021-05-11 13:00:00,185.49,186.83,185.35,186.78,58733.0,185.49,186.83,185.35,186.78,58733.0
2021-05-11 13:10:00,186.78,187.18,186.36,186.85,85246.0,186.78,187.18,186.36,186.85,85246.0
2021-05-11 13:20:00,186.83,187.69,186.76,187.58,80322.0,186.83,187.69,186.76,187.58,80322.0
2021-05-11 13:30:00,187.59,187.93,187.28,187.51,88018.0,187.59,187.93,187.28,187.51,88018.0
2021-05-11 13:40:00,187.47,188.6,187.46,188.21,198171.0,187.47,188.6,187.46,188.21,198171.0
2021-05-11 13:50:00,188.22,188.31,187.52,187.94,119724.0,188.22,188.31,187.52,187.94,119724.0
2021-05-11 14:00:00,188.0,188.69,187.73,188.07,93752.0,188.0,188.69,187.73,188.07,93752.0
2021-05-11 14:10:00,188.15,188.3,187.62,188.05,63218.0,188.15,188.3,187.62,188.05,63218.0
2021-05-11 14:20:00,187.94,189.17,187.91,189.17,95980.0,187.94,189.17,187.91,189.17,95980.0
2021-05-11 14:30:00,189.07,189.17,188.13,188.63,116762.0,189.07,189.17,188.13,188.63,116762.0
2021-05-11 14:40:00,188.74,188.98,188.48,188.93,72349.0,188.74,188.98,188.48,188.93,72349.0
2021-05-11 14:50:00,188.93,189.28,188.52,188.52,109459.0,188.93,189.28,188.52,188.52,109459.0
2021-05-11 15:00:00,188.61,188.88,188.34,188.54,70047.0,188.61,188.88,188.34,188.54,70047.0
2021-05-11 15:10:00,188.53,189.05,188.33,189.0,92391.0,188.53,189.05,188.33,189.0,92391.0
2021-05-11 15:20:00,189.0,189.24,188.76,189.1,94811.0,189.0,189.24,188.76,189.1,94811.0
2021-05-11 15:30:00,189.12,189.24,188.27,188.56,161023.0,189.12,189.24,188.27,188.56,161023.0
2021-05-11 15:40:00,188.56,189.16,188.03,189.09,146103.0,188.56,189.16,188.03,189.09,146103.0
2021-05-11 15:50:00,189.13,189.99,189.05,189.71,421522.0,189.13,189.99,189.05,189.71,421522.0
2021-05-12 09:30:00,188.19,190.29,187.31,188.31,248338.0,188.19,190.29,187.31,188.31,248338.0
2021-05-12 09:40:00,188.23,190.62,187.5,189.61,175337.0,188.23,190.62,187.5,189.61,175337.0
2021-05-12 09:50:00,189.58,189.85,188.0,188.02,117222.0,189.58,189.85,188.0,188.02,117222.0
2021-05-12 10:00:00,188.0,188.29,186.91,188.24,111230.0,188.0,188.29,186.91,188.24,111230.0
2021-05-12 10:10:00,188.3,188.37,186.16,186.48,120407.0,188.3,188.37,186.16,186.48,120407.0
2021-05-12 10:20:00,186.43,187.49,186.12,186.61,74250.0,186.43,187.49,186.12,186.61,74250.0
2021-05-12 10:30:00,186.52,187.21,186.18,187.03,71804.0,186.52,187.21,186.18,187.03,71804.0
2021-05-12 10:40:00,186.85,187.3,186.69,186.78,101355.0,186.85,187.3,186.69,186.78,101355.0
2021-05-12 10:50:00,186.7,186.93,185.6,185.83,115516.0,186.7,186.93,185.6,185.83,115516.0
2021-05-12 11:00:00,185.82,187.0,185.53,186.9,63315.0,185.82,187.0,185.53,186.9,63315.0
2021-05-12 11:10:00,186.83,187.58,186.6,187.3,75520.0,186.83,187.58,186.6,187.3,75520.0
2021-05-12 11:20:00,187.18,187.22,186.26,186.41,64287.0,187.18,187.22,186.26,186.41,64287.0
2021-05-12 11:30:00,186.31,186.67,185.56,186.67,59791.0,186.31,186.67,185.56,186.67,59791.0
2021-05-12 11:40:00,186.59,186.7,186.3,186.37,29377.0,186.59,186.7,186.3,186.37,29377.0
2021-05-12 11:50:00,186.37,186.52,185.86,185.89,60050.0,186.37,186.52,185.86,185.89,60050.0
2021-05-12 12:00:00,185.89,186.84,185.84,186.65,88204.0,185.89,186.84,185.84,186.65,88204.0
2021-05-12 12:10:00,186.51,186.56,184.86,185.28,77354.0,186.51,186.56,184.86,185.28,77354.0
2021-05-12 12:20:00,185.36,185.91,185.21,185.61,49509.0,185.36,185.91,185.21,185.61,49509.0
2021-05-12 12:30:00,185.73,186.2,185.17,185.22,65699.0,185.73,186.2,185.17,185.22,65699.0
2021-05-12 12:40:00,185.22,185.99,185.0,185.61,77250.0,185.22,185.99,185.0,185.61,77250.0
2021-05-12 12:50:00,185.68,185.97,185.33,185.66,55063.0,185.68,185.97,185.33,185.66,55063.0
2021-05-12 13:00:00,185.74,186.35,185.39,185.81,54667.0,185.74,186.35,185.39,185.81,54667.0
2021-05-12 13:10:00,185.81,185.98,185.3,185.34,42409.0,185.81,185.98,185.3,185.34,42409.0
2021-05-12 13:20:00,185.3,185.7,185.0,185.35,237073.0,185.3,185.7,185.0,185.35,237073.0
2021-05-12 13:30:00,185.21,185.48,184.63,184.84,97722.0,185.21,185.48,184.63,184.84,97722.0
2021-05-12 13:40:00,184.77,184.83,183.76,183.87,108718.0,184.77,184.83,183.76,183.87,108718.0
2021-05-12 13:50:00,183.82,184.28,183.48,184.13,131750.0,183.82,184.28,183.48,184.13,131750.0
2021-05-12 14:00:00,184.17,184.42,183.33,183.44,91488.0,184.17,184.42,183.33,183.44,91488.0
2021-05-12 14:10:00,183.4,183.49,182.95,183.41,119162.0,183.4,183.49,182.95,183.41,119162.0
2021-05-12 14:20:00,183.5,183.75,182.66,183.37,193579.0,183.5,183.75,182.66,183.37,193579.0
2021-05-12 14:30:00,183.37,184.19,183.05,183.88,148846.0,183.37,184.19,183.05,183.88,148846.0
2021-05-12 14:40:00,183.87,184.54,183.62,184.44,97233.0,183.87,184.54,183.62,184.44,97233.0
2021-05-12 14:50:00,184.38,184.91,183.93,184.01,157813.0,184.38,184.91,183.93,184.01,157813.0
2021-05-12 15:00:00,183.9,184.01,183.15,183.43,37903.0,183.9,184.01,183.15,183.43,37903.0
2021-05-12 15:10:00,183.37,183.6,183.1,183.47,54194.0,183.37,183.6,183.1,183.47,54194.0
2021-05-12 15:20:00,183.51,183.71,182.98,183.28,75991.0,183.51,183.71,182.98,183.28,75991.0
2021-05-12 15:30:00,183.23,183.71,183.12,183.18,120335.0,183.23,183.71,183.12,183.18,120335.0
2021-05-12 15:40:00,183.15,183.64,183.01,183.34,176406.0,183.15,183.64,183.01,183.34,176406.0
2021-05-12 15:50:00,183.34,183.6,182.71,183.42,326855.0,183.34,183.6,182.71,183.42,326855.0
2021-05-13 09:30:00,186.79,189.5,185.1,185.14,403279.0,186.79,189.5,185.1,185.14,403279.0
2021-05-13 09:40:00,185.22,185.53,182.75,183.12,231088.0,185.22,185.53,182.75,183.12,231088.0
2021-05-13 09:50:00,183.08,186.42,182.87,186.03,207981.0,183.08,186.42,182.87,186.03,207981.0
2021-05-13 10:00:00,186.22,186.95,185.7,186.27,104463.0,186.22,186.95,185.7,186.27,104463.0
2021-05-13 10:10:00,186.29,186.31,184.42,184.42,122751.0,186.29,186.31,184.42,184.42,122751.0
2021-05-13 10:20:00,184.49,184.99,183.94,184.38,95237.0,184.49,184.99,183.94,184.38,95237.0
2021-05-13 10:30:00,184.48,184.76,183.46,183.53,54367.0,184.48,184.76,183.46,183.53,54367.0
2021-05-13 10:40:00,183.54,183.7,183.05,183.27,98804.0,183.54,183.7,183.05,183.27,98804.0
2021-05-13 10:50:00,183.23,184.25,183.19,183.94,103783.0,183.23,184.25,183.19,183.94,103783.0
2021-05-13 11:00:00,184.06,184.06,181.71,182.32,125378.0,184.06,184.06,181.71,182.32,125378.0
2021-05-13 11:10:00,182.32,182.49,181.68,181.85,82151.0,182.32,182.49,181.68,181.85,82151.0
2021-05-13 11:20:00,181.83,182.03,181.32,181.32,60165.0,181.83,182.03,181.32,181.32,60165.0
2021-05-13 11:30:00,181.33,182.56,180.92,182.55,106751.0,181.33,182.56,180.92,182.55,106751.0
2021-05-13 11:40:00,182.5,182.76,181.08,181.46,89600.0,182.5,182.76,181.08,181.46,89600.0
2021-05-13 11:50:00,181.37,181.71,180.25,180.41,117674.0,181.37,181.71,180.25,180.41,117674.0
2021-05-13 12:00:00,180.43,181.42,180.4,181.16,85608.0,180.43,181.42,180.4,181.16,85608.0
2021-05-13 12:10:00,181.16,181.94,181.16,181.6,58644.0,181.16,181.94,181.16,181.6,58644.0
2021-05-13 12:20:00,181.54,181.93,181.0,181.7,46228.0,181.54,181.93,181.0,181.7,46228.0
2021-05-13 12:30:00,181.73,182.41,181.73,181.84,93495.0,181.73,182.41,181.73,181.84,93495.0
2021-05-13 12:40:00,181.8,181.97,181.29,181.86,121469.0,181.8,181.97,181.29,181.86,121469.0
2021-05-13 12:50:00,181.8,181.89,179.71,180.19,122516.0,181.8,181.89,179.71,180.19,122516.0
2021-05-13 13:00:00,180.22,180.25,179.41,179.91,95116.0,180.22,180.25,179.41,179.91,95116.0
2021-05-13 13:10:00,179.79,180.0,179.21,179.38,69183.0,179.79,180.0,179.21,179.38,69183.0
2021-05-13 13:20:00,179.18,179.35,178.7,178.93,130487.0,179.18,179.35,178.7,178.93,130487.0
2021-05-13 13:30:00,178.82,178.97,177.38,178.03,99889.0,178.82,178.97,177.38,178.03,99889.0
2021-05-13 13:40:00,178.03,178.37,177.73,178.16,69846.0,178.03,178.37,177.73,178.16,69846.0
2021-05-13 13:50:00,178.23,179.07,178.19,178.86,81612.0,178.23,179.07,178.19,178.86,81612.0
2021-05-13 14:00:00,178.86,180.69,178.86,180.34,76163.0,178.86,180.69,178.86,180.34,76163.0
2021-05-13 14:10:00,180.39,180.58,179.55,179.65,56550.0,180.39,180.58,179.55,179.65,56550.0
2021-05-13 14:20:00,179.7,180.34,178.92,179.55,56411.0,179.7,180.34,178.92,179.55,56411.0
2021-05-13 14:30:00,179.5,180.09,178.83,179.71,57008.0,179.5,180.09,178.83,179.71,57008.0
2021-05-13 14:40:00,179.65,180.28,179.47,180.11,94376.0,179.65,180.28,179.47,180.11,94376.0
2021-05-13 14:50:00,180.09,180.15,179.46,179.66,101916.0,180.09,180.15,179.46,179.66,101916.0
2021-05-13 15:00:00,179.66,180.0,179.44,179.88,54154.0,179.66,180.0,179.44,179.88,54154.0
2021-05-13 15:10:00,179.93,179.95,178.87,178.97,78167.0,179.93,179.95,178.87,178.97,78167.0
2021-05-13 15:20:00,179.01,179.43,178.21,179.36,67958.0,179.01,179.43,178.21,179.36,67958.0
2021-05-13 15:30:00,179.41,179.79,179.16,179.41,64605.0,179.41,179.79,179.16,179.41,64605.0
2021-05-13 15:40:00,179.4,180.35,179.37,179.75,165037.0,179.4,180.35,179.37,179.75,165037.0
2021-05-13 15:50:00,179.75,179.84,179.25,179.25,199388.0,179.75,179.84,179.25,179.25,199388.0
2021-05-14 09:30:00,181.35,182.0,177.58,178.27,549999.0,181.35,182.0,177.58,178.27,549999.0
2021-05-14 09:40:00,178.26,180.41,178.02,178.6,210653.0,178.26,180.41,178.02,178.6,210653.0
2021-05-14 09:50:00,178.61,181.71,178.31,181.37,237830.0,178.61,181.71,178.31,181.37,237830.0
2021-05-14 10:00:00,181.37,182.58,181.37,182.26,158712.0,181.37,182.58,181.37,182.26,158712.0
2021-05-14 10:10:00,182.24,183.41,182.05,182.53,207829.0,182.24,183.41,182.05,182.53,207829.0
2021-05-14 10:20:00,182.55,184.25,182.32,183.64,200366.0,182.55,184.25,182.32,183.64,200366.0
2021-05-14 10:30:00,183.69,184.51,183.51,183.72,115478.0,183.69,184.51,183.51,183.72,115478.0
2021-05-14 10:40:00,183.68,183.95,182.52,182.96,132004.0,183.68,183.95,182.52,182.96,132004.0
2021-05-14 10:50:00,183.0,183.56,182.55,182.8,60730.0,183.0,183.56,182.55,182.8,60730.0
2021-05-14 11:00:00,182.83,183.0,182.36,182.64,63298.0,182.83,183.0,182.36,182.64,63298.0
2021-05-14 11:10:00,182.65,183.74,182.65,183.73,60016.0,182.65,183.74,182.65,183.73,60016.0
2021-05-14 11:20:00,183.71,183.71,183.04,183.28,44171.0,183.71,183.71,183.04,183.28,44171.0
2021-05-14 11:30:00,183.28,183.64,182.09,183.62,126022.0,183.28,183.64,182.09,183.62,126022.0
2021-05-14 11:40:00,183.62,184.89,183.29,184.84,252894.0,183.62,184.89,183.29,184.84,252894.0
2021-05-14 11:50:00,184.86,185.98,184.85,185.4,283450.0,184.86,185.98,184.85,185.4,283450.0
2021-05-14 12:00:00,185.34,185.35,184.61,185.07,111938.0,185.34,185.35,184.61,185.07,111938.0
2021-05-14 12:10:00,185.06,185.45,184.52,184.75,111688.0,185.06,185.45,184.52,184.75,111688.0
2021-05-14 12:20:00,184.72,185.07,184.46,184.9,85618.0,184.72,185.07,184.46,184.9,85618.0
2021-05-14 12:30:00,184.91,185.25,184.72,185.24,101734.0,184.91,185.25,184.72,185.24,101734.0
2021-05-14 12:40:00,185.25,185.41,184.94,185.16,49324.0,185.25,185.41,184.94,185.16,49324.0
2021-05-14 12:50:00,185.18,185.25,184.78,184.87,48738.0,185.18,185.25,184.78,184.87,48738.0
2021-05-14 13:00:00,184.99,185.27,184.61,185.24,72698.0,184.99,185.27,184.61,185.24,72698.0
2021-05-14 13:10:00,185.24,185.29,184.93,185.1,40571.0,185.24,185.29,184.93,185.1,40571.0
2021-05-14 13:20:00,185.07,185.28,184.82,184.95,48484.0,185.07,185.28,184.82,184.95,48484.0
2021-05-14 13:30:00,184.93,185.38,184.11,185.28,260917.0,184.93,185.38,184.11,185.28,260917.0
2021-05-14 13:40:00,185.28,186.44,185.28,186.43,206460.0,185.28,186.44,185.28,186.43,206460.0
2021-05-14 13:50:00,186.41,186.92,186.18,186.75,533837.0,186.41,186.92,186.18,186.75,533837.0
2021-05-14 14:00:00,186.76,187.49,186.16,187.29,404064.0,186.76,187.49,186.16,187.29,404064.0
2021-05-14 14:10:00,187.25,187.82,186.1,186.35,104656.0,187.25,187.82,186.1,186.35,104656.0
2021-05-14 14:20:00,186.35,186.61,186.06,186.2,54543.0,186.35,186.61,186.06,186.2,54543.0
2021-05-14 14:30:00,186.16,186.48,185.72,186.33,54319.0,186.16,186.48,185.72,186.33,54319.0
2021-05-14 14:40:00,186.38,186.76,186.29,186.65,40169.0,186.38,186.76,186.29,186.65,40169.0
2021-05-14 14:50:00,186.58,186.84,186.43,186.59,33362.0,186.58,186.84,186.43,186.59,33362.0
2021-05-14 15:00:00,186.52,186.53,185.91,186.13,45997.0,186.52,186.53,185.91,186.13,45997.0
2021-05-14 15:10:00,186.08,186.49,186.08,186.42,30265.0,186.08,186.49,186.08,186.42,30265.0
2021-05-14 15:20:00,186.42,186.46,185.97,186.22,47861.0,186.42,186.46,185.97,186.22,47861.0
2021-05-14 15:30:00,186.26,186.35,185.6,185.95,82286.0,186.26,186.35,185.6,185.95,82286.0
2021-05-14 15:40:00,185.9,185.91,185.23,185.88,124035.0,185.9,185.91,185.23,185.88,124035.0
2021-05-14 15:50:00,185.9,186.33,185.74,186.2,262630.0,185.9,186.33,185.74,186.2,262630.0
2021-05-17 09:30:00,188.49,191.35,188.34,189.66,497053.0,188.49,191.35,188.34,189.66,497053.0
2021-05-17 09:40:00,189.76,191.86,188.39,190.9,406475.0,189.76,191.86,188.39,190.9,406475.0
2021-05-17 09:50:00,190.81,191.5,189.04,189.93,312285.0,190.81,191.5,189.04,189.93,312285.0
2021-05-17 10:00:00,189.99,190.17,187.57,188.15,330247.0,189.99,190.17,187.57,188.15,330247.0
2021-05-17 10:10:00,188.09,189.5,188.02,189.13,122677.0,188.09,189.5,188.02,189.13,122677.0
2021-05-17 10:20:00,189.06,190.98,188.84,189.35,93382.0,189.06,190.98,188.84,189.35,93382.0
2021-05-17 10:30:00,189.33,191.55,189.24,191.26,200385.0,189.33,191.55,189.24,191.26,200385.0
2021-05-17 10:40:00,191.24,191.68,190.88,191.57,170597.0,191.24,191.68,190.88,191.57,170597.0
2021-05-17 10:50:00,191.65,191.73,190.82,191.45,112154.0,191.65,191.73,190.82,191.45,112154.0
2021-05-17 11:00:00,191.35,191.58,189.37,189.43,180531.0,191.35,191.58,189.37,189.43,180531.0
2021-05-17 11:10:00,189.46,189.55,187.48,187.59,194439.0,189.46,189.55,187.48,187.59,194439.0
2021-05-17 11:20:00,187.58,187.9,187.11,187.25,207947.0,187.58,187.9,187.11,187.25,207947.0
2021-05-17 11:30:00,187.32,188.1,186.32,187.2,173564.0,187.32,188.1,186.32,187.2,173564.0
2021-05-17 11:40:00,187.23,188.19,187.19,187.54,108478.0,187.23,188.19,187.19,187.54,108478.0
2021-05-17 11:50:00,187.58,187.6,186.42,186.86,77803.0,187.58,187.6,186.42,186.86,77803.0
2021-05-17 12:00:00,186.66,187.02,186.0,186.25,77106.0,186.66,187.02,186.0,186.25,77106.0
2021-05-17 12:10:00,186.17,186.49,185.68,186.32,129001.0,186.17,186.49,185.68,186.32,129001.0
2021-05-17 12:20:00,186.26,186.91,186.2,186.57,64181.0,186.26,186.91,186.2,186.57,64181.0
2021-05-17 12:30:00,186.61,187.08,186.2,186.93,60606.0,186.61,187.08,186.2,186.93,60606.0
2021-05-17 12:40:00,186.94,187.8,186.89,187.78,72383.0,186.94,187.8,186.89,187.78,72383.0
2021-05-17 12:50:00,187.68,187.73,186.87,187.03,51603.0,187.68,187.73,186.87,187.03,51603.0
2021-05-17 13:00:00,187.07,187.56,186.67,186.8,46140.0,187.07,187.56,186.67,186.8,46140.0
2021-05-17 13:10:00,186.8,186.99,186.4,186.47,55160.0,186.8,186.99,186.4,186.47,55160.0
2021-05-17 13:20:00,186.42,187.2,186.4,186.89,31075.0,186.42,187.2,186.4,186.89,31075.0
2021-05-17 13:30:00,186.96,187.15,186.28,186.78,67434.0,186.96,187.15,186.28,186.78,67434.0
2021-05-17 13:40:00,186.81,186.85,186.14,186.53,85696.0,186.81,186.85,186.14,186.53,85696.0
2021-05-17 13:50:00,186.42,187.49,186.32,187.3,72577.0,186.42,187.49,186.32,187.3,72577.0
2021-05-17 14:00:00,187.28,187.36,186.75,187.12,41734.0,187.28,187.36,186.75,187.12,41734.0
2021-05-17 14:10:00,187.17,187.5,187.0,187.07,53929.0,187.17,187.5,187.0,187.07,53929.0
2021-05-17 14:20:00,187.07,187.17,186.29,186.89,76533.0,187.07,187.17,186.29,186.89,76533.0
2021-05-17 14:30:00,186.89,187.08,186.25,186.58,80154.0,186.89,187.08,186.25,186.58,80154.0
2021-05-17 14:40:00,186.5,187.7,186.35,187.7,90100.0,186.5,187.7,186.35,187.7,90100.0
2021-05-17 14:50:00,187.62,188.2,187.04,187.7,126757.0,187.62,188.2,187.04,187.7,126757.0
2021-05-17 15:00:00,187.67,188.06,187.02,187.2,80965.0,187.67,188.06,187.02,187.2,80965.0
2021-05-17 15:10:00,187.23,188.14,187.19,188.03,78397.0,187.23,188.14,187.19,188.03,78397.0
2021-05-17 15:20:00,188.0,188.23,187.41,187.43,84634.0,188.0,188.23,187.41,187.43,84634.0
2021-05-17 15:30:00,187.43,188.22,187.33,187.94,103387.0,187.43,188.22,187.33,187.94,103387.0
2021-05-17 15:40:00,187.99,188.16,187.66,188.05,106107.0,187.99,188.16,187.66,188.05,106107.0
2021-05-17 15:50:00,188.19,189.24,188.02,189.2,294610.0,188.19,189.24,188.02,189.2,294610.0
2021-05-18 09:30:00,197.59,197.75,189.8,192.45,2102563.0,197.59,197.75,189.8,192.45,2102563.0
2021-05-18 09:40:00,192.33,192.35,187.2,190.87,1423876.0,192.33,192.35,187.2,190.87,1423876.0
2021-05-18 09:50:00,190.9,193.0,190.24,192.57,889612.0,190.9,193.0,190.24,192.57,889612.0
2021-05-18 10:00:00,192.46,192.8,189.54,189.93,450199.0,192.46,192.8,189.54,189.93,450199.0
2021-05-18 10:10:00,189.91,192.2,189.88,191.23,320243.0,189.91,192.2,189.88,191.23,320243.0
2021-05-18 10:20:00,191.4,192.5,191.0,191.75,365173.0,191.4,192.5,191.0,191.75,365173.0
2021-05-18 10:30:00,191.76,193.55,191.76,192.83,410220.0,191.76,193.55,191.76,192.83,410220.0
2021-05-18 10:40:00,192.84,193.16,190.01,191.37,473412.0,192.84,193.16,190.01,191.37,473412.0
2021-05-18 10:50:00,191.5,191.64,190.7,191.34,196960.0,191.5,191.64,190.7,191.34,196960.0
2021-05-18 11:00:00,191.27,192.39,191.02,192.24,271021.0,191.27,192.39,191.02,192.24,271021.0
2021-05-18 11:10:00,192.15,193.29,192.15,192.73,219262.0,192.15,193.29,192.15,192.73,219262.0
2021-05-18 11:20:00,192.71,193.25,191.6,191.9,214352.0,192.71,193.25,191.6,191.9,214352.0
2021-05-18 11:30:00,191.82,192.22,189.91,190.29,292303.0,191.82,192.22,189.91,190.29,292303.0
2021-05-18 11:40:00,190.29,190.98,190.05,190.79,199104.0,190.29,190.98,190.05,190.79,199104.0
2021-05-18 11:50:00,190.79,190.8,190.09,190.46,137565.0,190.79,190.8,190.09,190.46,137565.0
2021-05-18 12:00:00,190.46,190.89,190.2,190.59,139710.0,190.46,190.89,190.2,190.59,139710.0
2021-05-18 12:10:00,190.61,191.3,190.51,190.77,134562.0,190.61,191.3,190.51,190.77,134562.0
2021-05-18 12:20:00,190.85,191.85,190.72,191.74,112048.0,190.85,191.85,190.72,191.74,112048.0
2021-05-18 12:30:00,191.75,192.12,191.67,191.83,78306.0,191.75,192.12,191.67,191.83,78306.0
2021-05-18 12:40:00,191.8,191.85,191.12,191.42,81020.0,191.8,191.85,191.12,191.42,81020.0
2021-05-18 12:50:00,191.44,191.79,190.69,190.72,106241.0,191.44,191.79,190.69,190.72,106241.0
2021-05-18 13:00:00,190.82,190.88,189.86,190.65,195748.0,190.82,190.88,189.86,190.65,195748.0
2021-05-18 13:10:00,190.69,191.2,190.32,190.55,59480.0,190.69,191.2,190.32,190.55,59480.0
2021-05-18 13:20:00,190.59,190.59,189.93,190.01,102269.0,190.59,190.59,189.93,190.01,102269.0
2021-05-18 13:30:00,190.05,190.86,189.59,190.22,296056.0,190.05,190.86,189.59,190.22,296056.0
2021-05-18 13:40:00,190.23,191.08,190.16,190.37,118878.0,190.23,191.08,190.16,190.37,118878.0
2021-05-18 13:50:00,190.32,190.71,190.22,190.54,42680.0,190.32,190.71,190.22,190.54,42680.0
2021-05-18 14:00:00,190.57,190.82,190.25,190.43,90829.0,190.57,190.82,190.25,190.43,90829.0
2021-05-18 14:10:00,190.46,191.4,190.42,191.18,93572.0,190.46,191.4,190.42,191.18,93572.0
2021-05-18 14:20:00,191.17,191.26,190.5,190.5,78742.0,191.17,191.26,190.5,190.5,78742.0
2021-05-18 14:30:00,190.55,190.63,188.07,188.48,287723.0,190.55,190.63,188.07,188.48,287723.0
2021-05-18 14:40:00,188.45,188.67,187.63,188.43,231448.0,188.45,188.67,187.63,188.43,231448.0
2021-05-18 14:50:00,188.55,189.49,188.36,189.18,150449.0,188.55,189.49,188.36,189.18,150449.0
2021-05-18 15:00:00,189.23,189.73,188.51,189.66,154950.0,189.23,189.73,188.51,189.66,154950.0
2021-05-18 15:10:00,189.64,190.08,189.25,189.91,130007.0,189.64,190.08,189.25,189.91,130007.0
2021-05-18 15:20:00,189.83,190.65,189.55,189.63,171466.0,189.83,190.65,189.55,189.63,171466.0
2021-05-18 15:30:00,189.63,190.4,189.47,189.72,137180.0,189.63,190.4,189.47,189.72,137180.0
2021-05-18 15:40:00,189.72,189.96,189.42,189.56,175731.0,189.72,189.96,189.42,189.56,175731.0
2021-05-18 15:50:00,189.53,189.57,188.06,188.88,679515.0,189.53,189.57,188.06,188.88,679515.0
2021-05-19 09:30:00,184.58,187.03,184.15,186.78,373489.0,184.58,187.03,184.15,186.78,373489.0
2021-05-19 09:40:00,186.77,188.66,185.93,187.62,251262.0,186.77,188.66,185.93,187.62,251262.0
2021-05-19 09:50:00,187.53,188.39,186.88,187.31,153583.0,187.53,188.39,186.88,187.31,153583.0
2021-05-19 10:00:00,187.17,187.55,186.51,187.15,133085.0,187.17,187.55,186.51,187.15,133085.0
2021-05-19 10:10:00,187.19,187.78,186.45,187.59,85666.0,187.19,187.78,186.45,187.59,85666.0
2021-05-19 10:20:00,187.46,187.73,186.7,186.95,78835.0,187.46,187.73,186.7,186.95,78835.0
2021-05-19 10:30:00,186.91,187.24,186.32,186.65,80431.0,186.91,187.24,186.32,186.65,80431.0
2021-05-19 10:40:00,186.69,187.78,186.58,187.34,76722.0,186.69,187.78,186.58,187.34,76722.0
2021-05-19 10:50:00,187.25,187.84,186.89,187.39,122871.0,187.25,187.84,186.89,187.39,122871.0
2021-05-19 11:00:00,187.33,187.94,186.76,187.82,81090.0,187.33,187.94,186.76,187.82,81090.0
2021-05-19 11:10:00,187.92,188.97,187.8,188.86,166563.0,187.92,188.97,187.8,188.86,166563.0
2021-05-19 11:20:00,188.96,189.87,188.9,189.48,163046.0,188.96,189.87,188.9,189.48,163046.0
2021-05-19 11:30:00,189.55,189.55,188.62,189.16,65875.0,189.55,189.55,188.62,189.16,65875.0
2021-05-19 11:40:00,189.31,189.34,188.42,188.56,45562.0,189.31,189.34,188.42,188.56,45562.0
2021-05-19 11:50:00,188.52,188.64,187.82,188.21,54788.0,188.52,188.64,187.82,188.21,54788.0
2021-05-19 12:00:00,188.23,188.33,187.88,188.17,27668.0,188.23,188.33,187.88,188.17,27668.0
2021-05-19 12:10:00,188.17,189.01,188.14,188.94,53255.0,188.17,189.01,188.14,188.94,53255.0
2021-05-19 12:20:00,188.9,189.0,188.35,188.58,30888.0,188.9,189.0,188.35,188.58,30888.0
2021-05-19 12:30:00,188.53,188.75,188.07,188.32,36233.0,188.53,188.75,188.07,188.32,36233.0
2021-05-19 12:40:00,188.25,188.7,188.03,188.18,26695.0,188.25,188.7,188.03,188.18,26695.0
2021-05-19 12:50:00,188.16,188.53,187.91,188.44,51427.0,188.16,188.53,187.91,188.44,51427.0
2021-05-19 13:00:00,188.45,189.06,188.39,188.89,33348.0,188.45,189.06,188.39,188.89,33348.0
2021-05-19 13:10:00,188.86,189.38,188.73,188.73,36299.0,188.86,189.38,188.73,188.73,36299.0
2021-05-19 13:20:00,188.74,189.12,188.64,189.02,24555.0,188.74,189.12,188.64,189.02,24555.0
2021-05-19 13:30:00,189.08,189.2,188.85,189.17,33336.0,189.08,189.2,188.85,189.17,33336.0
2021-05-19 13:40:00,189.18,189.23,188.66,188.93,31397.0,189.18,189.23,188.66,188.93,31397.0
2021-05-19 13:50:00,188.96,189.09,188.7,188.8,44351.0,188.96,189.09,188.7,188.8,44351.0
2021-05-19 14:00:00,188.86,189.0,187.51,187.98,98304.0,188.86,189.0,187.51,187.98,98304.0
2021-05-19 14:10:00,187.91,188.02,187.44,187.75,70328.0,187.91,188.02,187.44,187.75,70328.0
2021-05-19 14:20:00,187.75,189.78,187.7,189.66,82195.0,187.75,189.78,187.7,189.66,82195.0
2021-05-19 14:30:00,189.68,189.99,188.04,188.09,72493.0,189.68,189.99,188.04,188.09,72493.0
2021-05-19 14:40:00,188.22,188.72,188.03,188.1,41521.0,188.22,188.72,188.03,188.1,41521.0
2021-05-19 14:50:00,188.15,188.58,188.03,188.38,38351.0,188.15,188.58,188.03,188.38,38351.0
2021-05-19 15:00:00,188.36,188.75,187.67,188.59,46278.0,188.36,188.75,187.67,188.59,46278.0
2021-05-19 15:10:00,188.6,188.85,188.49,188.72,43235.0,188.6,188.85,188.49,188.72,43235.0
2021-05-19 15:20:00,188.76,189.71,188.58,189.71,71722.0,188.76,189.71,188.58,189.71,71722.0
2021-05-19 15:30:00,189.71,189.75,188.81,189.03,76673.0,189.71,189.75,188.81,189.03,76673.0
2021-05-19 15:40:00,189.0,189.35,187.94,187.98,147552.0,189.0,189.35,187.94,187.98,147552.0
2021-05-19 15:50:00,187.93,189.33,187.68,189.26,357674.0,187.93,189.33,187.68,189.26,357674.0
2021-05-20 09:30:00,190.37,191.62,189.79,190.42,311725.0,190.37,191.62,189.79,190.42,311725.0
2021-05-20 09:40:00,190.4,191.8,190.4,191.32,135404.0,190.4,191.8,190.4,191.32,135404.0
2021-05-20 09:50:00,191.41,192.91,191.41,192.2,191249.0,191.41,192.91,191.41,192.2,191249.0
2021-05-20 10:00:00,192.28,192.58,191.55,191.55,79460.0,192.28,192.58,191.55,191.55,79460.0
2021-05-20 10:10:00,191.59,192.0,190.86,191.75,97344.0,191.59,192.0,190.86,191.75,97344.0
2021-05-20 10:20:00,191.68,192.24,191.51,191.59,88007.0,191.68,192.24,191.51,191.59,88007.0
2021-05-20 10:30:00,191.64,191.99,191.51,191.59,77536.0,191.64,191.99,191.51,191.59,77536.0
2021-05-20 10:40:00,191.6,192.67,191.41,192.44,94737.0,191.6,192.67,191.41,192.44,94737.0
2021-05-20 10:50:00,192.45,192.45,191.8,191.89,60904.0,192.45,192.45,191.8,191.89,60904.0
2021-05-20 11:00:00,191.92,192.78,191.89,192.54,197142.0,191.92,192.78,191.89,192.54,197142.0
2021-05-20 11:10:00,192.5,193.3,192.36,193.19,144697.0,192.5,193.3,192.36,193.19,144697.0
2021-05-20 11:20:00,193.2,193.66,192.72,193.47,90863.0,193.2,193.66,192.72,193.47,90863.0
2021-05-20 11:30:00,193.41,193.7,193.15,193.3,94604.0,193.41,193.7,193.15,193.3,94604.0
2021-05-20 11:40:00,193.36,193.86,193.23,193.8,110770.0,193.36,193.86,193.23,193.8,110770.0
2021-05-20 11:50:00,193.77,193.92,193.3,193.74,74597.0,193.77,193.92,193.3,193.74,74597.0
2021-05-20 12:00:00,193.8,193.9,193.0,193.26,98209.0,193.8,193.9,193.0,193.26,98209.0
2021-05-20 12:10:00,193.23,193.35,192.51,193.02,75254.0,193.23,193.35,192.51,193.02,75254.0
2021-05-20 12:20:00,193.06,193.08,192.76,192.81,43962.0,193.06,193.08,192.76,192.81,43962.0
2021-05-20 12:30:00,192.8,192.83,191.81,191.87,49845.0,192.8,192.83,191.81,191.87,49845.0
2021-05-20 12:40:00,191.91,192.08,191.67,191.97,50857.0,191.91,192.08,191.67,191.97,50857.0
2021-05-20 12:50:00,191.97,192.4,191.97,192.05,32582.0,191.97,192.4,191.97,192.05,32582.0
2021-05-20 13:00:00,192.01,192.23,191.75,192.15,25382.0,192.01,192.23,191.75,192.15,25382.0
2021-05-20 13:10:00,192.18,192.49,191.84,192.16,36226.0,192.18,192.49,191.84,192.16,36226.0
2021-05-20 13:20:00,192.2,192.43,191.95,192.18,34968.0,192.2,192.43,191.95,192.18,34968.0
2021-05-20 13:30:00,192.17,192.51,192.07,192.33,31675.0,192.17,192.51,192.07,192.33,31675.0
2021-05-20 13:40:00,192.32,192.64,192.16,192.53,55611.0,192.32,192.64,192.16,192.53,55611.0
2021-05-20 13:50:00,192.57,192.97,191.88,192.06,55411.0,192.57,192.97,191.88,192.06,55411.0
2021-05-20 14:00:00,192.06,192.48,191.92,192.2,30624.0,192.06,192.48,191.92,192.2,30624.0
2021-05-20 14:10:00,192.25,192.58,191.94,192.5,31015.0,192.25,192.58,191.94,192.5,31015.0
2021-05-20 14:20:00,192.46,192.87,192.46,192.62,47406.0,192.46,192.87,192.46,192.62,47406.0
2021-05-20 14:30:00,192.59,192.84,192.43,192.76,36267.0,192.59,192.84,192.43,192.76,36267.0
2021-05-20 14:40:00,192.78,193.24,192.7,193.16,39848.0,192.78,193.24,192.7,193.16,39848.0
2021-05-20 14:50:00,193.18,194.2,193.14,193.83,72094.0,193.18,194.2,193.14,193.83,72094.0
2021-05-20 15:00:00,193.84,194.04,193.25,193.43,64596.0,193.84,194.04,193.25,193.43,64596.0
2021-05-20 15:10:00,193.45,193.98,193.26,193.87,47138.0,193.45,193.98,193.26,193.87,47138.0
2021-05-20 15:20:00,193.89,193.98,193.62,193.73,44033.0,193.89,193.98,193.62,193.73,44033.0
2021-05-20 15:30:00,193.75,193.82,193.15,193.42,90561.0,193.75,193.82,193.15,193.42,90561.0
2021-05-20 15:40:00,193.39,193.47,192.96,193.33,153148.0,193.39,193.47,192.96,193.33,153148.0
2021-05-20 15:50:00,193.36,193.71,193.04,193.32,335517.0,193.36,193.71,193.04,193.32,335517.0
2021-05-21 09:30:00,193.76,193.99,190.78,190.82,276673.0,193.76,193.99,190.78,190.82,276673.0
2021-05-21 09:40:00,190.84,192.77,190.59,192.68,139616.0,190.84,192.77,190.59,192.68,139616.0
2021-05-21 09:50:00,192.7,192.79,191.45,192.21,92362.0,192.7,192.79,191.45,192.21,92362.0
2021-05-21 10:00:00,192.25,192.53,191.11,191.71,70234.0,192.25,192.53,191.11,191.71,70234.0
2021-05-21 10:10:00,191.71,192.47,190.98,191.18,107056.0,191.71,192.47,190.98,191.18,107056.0
2021-05-21 10:20:00,191.29,192.25,191.02,192.0,96028.0,191.29,192.25,191.02,192.0,96028.0
2021-05-21 10:30:00,192.0,192.69,191.4,191.57,76416.0,192.0,192.69,191.4,191.57,76416.0
2021-05-21 10:40:00,191.43,191.57,190.63,190.85,56005.0,191.43,191.57,190.63,190.85,56005.0
2021-05-21 10:50:00,190.87,191.27,190.6,191.06,88458.0,190.87,191.27,190.6,191.06,88458.0
2021-05-21 11:00:00,191.18,191.64,191.15,191.56,47590.0,191.18,191.64,191.15,191.56,47590.0
2021-05-21 11:10:00,191.56,191.85,191.31,191.66,33978.0,191.56,191.85,191.31,191.66,33978.0
2021-05-21 11:20:00,191.72,191.72,191.05,191.16,40081.0,191.72,191.72,191.05,191.16,40081.0
2021-05-21 11:30:00,191.05,191.69,191.05,191.58,55569.0,191.05,191.69,191.05,191.58,55569.0
2021-05-21 11:40:00,191.55,191.86,191.38,191.44,49425.0,191.55,191.86,191.38,191.44,49425.0
2021-05-21 11:50:00,191.5,191.82,191.28,191.55,54405.0,191.5,191.82,191.28,191.55,54405.0
2021-05-21 12:00:00,191.47,192.15,191.36,191.49,59943.0,191.47,192.15,191.36,191.49,59943.0
2021-05-21 12:10:00,191.37,191.49,191.0,191.11,71192.0,191.37,191.49,191.0,191.11,71192.0
2021-05-21 12:20:00,191.07,191.11,190.75,191.03,44699.0,191.07,191.11,190.75,191.03,44699.0
2021-05-21 12:30:00,190.92,191.09,190.75,190.95,25962.0,190.92,191.09,190.75,190.95,25962.0
2021-05-21 12:40:00,191.02,191.03,190.38,190.62,55508.0,191.02,191.03,190.38,190.62,55508.0
2021-05-21 12:50:00,190.65,190.67,189.81,190.17,87170.0,190.65,190.67,189.81,190.17,87170.0
2021-05-21 13:00:00,190.22,190.54,190.08,190.35,34521.0,190.22,190.54,190.08,190.35,34521.0
2021-05-21 13:10:00,190.26,190.47,190.0,190.11,28753.0,190.26,190.47,190.0,190.11,28753.0
2021-05-21 13:20:00,190.09,190.39,189.95,190.3,37038.0,190.09,190.39,189.95,190.3,37038.0
2021-05-21 13:30:00,190.23,190.65,190.08,190.49,36738.0,190.23,190.65,190.08,190.49,36738.0
2021-05-21 13:40:00,190.51,190.59,190.27,190.38,17713.0,190.51,190.59,190.27,190.38,17713.0
2021-05-21 13:50:00,190.43,190.73,190.36,190.52,33009.0,190.43,190.73,190.36,190.52,33009.0
2021-05-21 14:00:00,190.53,190.58,190.24,190.41,23843.0,190.53,190.58,190.24,190.41,23843.0
2021-05-21 14:10:00,190.4,190.58,190.27,190.37,21795.0,190.4,190.58,190.27,190.37,21795.0
2021-05-21 14:20:00,190.35,190.46,190.01,190.08,25003.0,190.35,190.46,190.01,190.08,25003.0
2021-05-21 14:30:00,190.09,190.3,189.87,190.18,51646.0,190.09,190.3,189.87,190.18,51646.0
2021-05-21 14:40:00,190.2,190.3,189.93,190.03,28351.0,190.2,190.3,189.93,190.03,28351.0
2021-05-21 14:50:00,190.01,190.44,189.96,190.42,28262.0,190.01,190.44,189.96,190.42,28262.0
2021-05-21 15:00:00,190.44,190.59,190.05,190.15,71011.0,190.44,190.59,190.05,190.15,71011.0
2021-05-21 15:10:00,190.12,190.43,190.01,190.03,42626.0,190.12,190.43,190.01,190.03,42626.0
2021-05-21 15:20:00,190.0,190.34,189.95,190.25,35554.0,190.0,190.34,189.95,190.25,35554.0
2021-05-21 15:30:00,190.28,190.31,189.53,189.68,151023.0,190.28,190.31,189.53,189.68,151023.0
2021-05-21 15:40:00,189.68,189.78,189.25,189.48,90450.0,189.68,189.78,189.25,189.48,90450.0
2021-05-21 15:50:00,189.46,189.73,189.27,189.56,235180.0,189.46,189.73,189.27,189.56,235180.0
2021-05-24 09:30:00,189.01,189.41,187.6,189.3,157842.0,189.01,189.41,187.6,189.3,157842.0
2021-05-24 09:40:00,189.32,189.77,188.04,189.3,72392.0,189.32,189.77,188.04,189.3,72392.0
2021-05-24 09:50:00,189.34,190.0,188.85,189.74,87563.0,189.34,190.0,188.85,189.74,87563.0
2021-05-24 10:00:00,189.71,189.95,188.92,189.03,34962.0,189.71,189.95,188.92,189.03,34962.0
2021-05-24 10:10:00,189.02,190.3,189.0,189.91,58184.0,189.02,190.3,189.0,189.91,58184.0
2021-05-24 10:20:00,189.87,190.52,189.81,189.88,51686.0,189.87,190.52,189.81,189.88,51686.0
2021-05-24 10:30:00,189.91,190.06,189.31,189.84,81288.0,189.91,190.06,189.31,189.84,81288.0
2021-05-24 10:40:00,189.84,189.85,188.85,189.04,93890.0,189.84,189.85,188.85,189.04,93890.0
2021-05-24 10:50:00,188.99,189.47,188.69,188.98,67310.0,188.99,189.47,188.69,188.98,67310.0
2021-05-24 11:00:00,188.96,190.0,188.75,189.62,61915.0,188.96,190.0,188.75,189.62,61915.0
2021-05-24 11:10:00,189.58,190.45,189.5,190.34,97398.0,189.58,190.45,189.5,190.34,97398.0
2021-05-24 11:20:00,190.32,190.54,189.98,190.07,46423.0,190.32,190.54,189.98,190.07,46423.0
2021-05-24 11:30:00,190.03,190.13,189.66,189.66,27658.0,190.03,190.13,189.66,189.66,27658.0
2021-05-24 11:40:00,189.62,190.17,189.55,189.86,38161.0,189.62,190.17,189.55,189.86,38161.0
2021-05-24 11:50:00,189.83,189.86,189.51,189.53,33556.0,189.83,189.86,189.51,189.53,33556.0
2021-05-24 12:00:00,189.52,189.7,189.37,189.37,81342.0,189.52,189.7,189.37,189.37,81342.0
2021-05-24 12:10:00,189.4,189.4,188.89,189.04,49771.0,189.4,189.4,188.89,189.04,49771.0
2021-05-24 12:20:00,189.07,189.16,188.73,189.0,75211.0,189.07,189.16,188.73,189.0,75211.0
2021-05-24 12:30:00,188.96,189.02,188.83,188.87,28365.0,188.96,189.02,188.83,188.87,28365.0
2021-05-24 12:40:00,188.91,189.0,188.55,188.78,44240.0,188.91,189.0,188.55,188.78,44240.0
2021-05-24 12:50:00,188.75,188.93,188.55,188.71,68217.0,188.75,188.93,188.55,188.71,68217.0
2021-05-24 13:00:00,188.65,189.09,188.56,188.59,40602.0,188.65,189.09,188.56,188.59,40602.0
2021-05-24 13:10:00,188.59,189.17,188.58,189.17,24535.0,188.59,189.17,188.58,189.17,24535.0
2021-05-24 13:20:00,189.1,189.34,189.0,189.12,27957.0,189.1,189.34,189.0,189.12,27957.0
2021-05-24 13:30:00,189.07,189.27,188.91,189.07,32677.0,189.07,189.27,188.91,189.07,32677.0
2021-05-24 13:40:00,189.07,189.25,189.0,189.08,15581.0,189.07,189.25,189.0,189.08,15581.0
2021-05-24 13:50:00,189.08,189.25,188.83,188.99,32719.0,189.08,189.25,188.83,188.99,32719.0
2021-05-24 14:00:00,189.03,189.13,188.9,189.05,30677.0,189.03,189.13,188.9,189.05,30677.0
2021-05-24 14:10:00,189.1,189.18,188.92,189.05,30374.0,189.1,189.18,188.92,189.05,30374.0
2021-05-24 14:20:00,189.01,189.23,188.9,189.11,33496.0,189.01,189.23,188.9,189.11,33496.0
2021-05-24 14:30:00,189.11,189.6,188.93,189.45,50198.0,189.11,189.6,188.93,189.45,50198.0
2021-05-24 14:40:00,189.46,189.8,189.36,189.53,37121.0,189.46,189.8,189.36,189.53,37121.0
2021-05-24 14:50:00,189.51,189.77,189.3,189.51,41735.0,189.51,189.77,189.3,189.51,41735.0
2021-05-24 15:00:00,189.5,189.64,189.13,189.59,28534.0,189.5,189.64,189.13,189.59,28534.0
2021-05-24 15:10:00,189.51,189.82,189.23,189.27,25818.0,189.51,189.82,189.23,189.27,25818.0
2021-05-24 15:20:00,189.28,189.98,189.28,189.74,119172.0,189.28,189.98,189.28,189.74,119172.0
2021-05-24 15:30:00,189.78,189.87,189.41,189.55,105762.0,189.78,189.87,189.41,189.55,105762.0
2021-05-24 15:40:00,189.52,189.66,189.18,189.36,83061.0,189.52,189.66,189.18,189.36,83061.0
2021-05-24 15:50:00,189.32,189.38,188.9,188.95,206682.0,189.32,189.38,188.9,188.95,206682.0
2021-05-25 09:30:00,193.0,194.01,192.42,193.97,453615.0,193.0,194.01,192.42,193.97,453615.0
2021-05-25 09:40:00,194.05,196.0,193.7,195.77,383285.0,194.05,196.0,193.7,195.77,383285.0
2021-05-25 09:50:00,195.76,196.02,193.64,194.13,238322.0,195.76,196.02,193.64,194.13,238322.0
2021-05-25 10:00:00,194.05,195.44,194.04,194.74,141944.0,194.05,195.44,194.04,194.74,141944.0
2021-05-25 10:10:00,194.76,195.23,194.5,194.58,107627.0,194.76,195.23,194.5,194.58,107627.0
2021-05-25 10:20:00,194.52,195.37,194.48,195.0,121135.0,194.52,195.37,194.48,195.0,121135.0
2021-05-25 10:30:00,195.1,195.17,193.9,194.36,89520.0,195.1,195.17,193.9,194.36,89520.0
2021-05-25 10:40:00,194.35,194.64,194.14,194.42,71992.0,194.35,194.64,194.14,194.42,71992.0
2021-05-25 10:50:00,194.51,195.44,194.32,194.92,137250.0,194.51,195.44,194.32,194.92,137250.0
2021-05-25 11:00:00,194.96,194.98,193.37,193.41,108194.0,194.96,194.98,193.37,193.41,108194.0
2021-05-25 11:10:00,193.38,193.61,192.42,192.59,135012.0,193.38,193.61,192.42,192.59,135012.0
2021-05-25 11:20:00,192.53,193.06,192.18,192.32,107990.0,192.53,193.06,192.18,192.32,107990.0
2021-05-25 11:30:00,192.4,192.5,191.8,192.18,74003.0,192.4,192.5,191.8,192.18,74003.0
2021-05-25 11:40:00,192.2,192.56,192.05,192.38,37689.0,192.2,192.56,192.05,192.38,37689.0
2021-05-25 11:50:00,192.43,193.57,192.11,193.54,70145.0,192.43,193.57,192.11,193.54,70145.0
2021-05-25 12:00:00,193.54,193.54,192.71,192.75,33919.0,193.54,193.54,192.71,192.75,33919.0
2021-05-25 12:10:00,192.8,192.93,192.55,192.62,35419.0,192.8,192.93,192.55,192.62,35419.0
2021-05-25 12:20:00,192.62,192.97,192.25,192.87,34922.0,192.62,192.97,192.25,192.87,34922.0
2021-05-25 12:30:00,192.95,193.16,192.78,192.95,16248.0,192.95,193.16,192.78,192.95,16248.0
2021-05-25 12:40:00,193.04,193.15,192.81,192.94,19533.0,193.04,193.15,192.81,192.94,19533.0
2021-05-25 12:50:00,192.98,193.47,192.98,193.17,94602.0,192.98,193.47,192.98,193.17,94602.0
2021-05-25 13:00:00,193.21,193.23,192.71,192.91,46718.0,193.21,193.23,192.71,192.91,46718.0
2021-05-25 13:10:00,192.91,193.32,192.87,193.32,19314.0,192.91,193.32,192.87,193.32,19314.0
2021-05-25 13:20:00,193.32,193.95,193.21,193.37,103746.0,193.32,193.95,193.21,193.37,103746.0
2021-05-25 13:30:00,193.31,193.73,193.18,193.41,30811.0,193.31,193.73,193.18,193.41,30811.0
2021-05-25 13:40:00,193.47,193.63,193.31,193.6,31009.0,193.47,193.63,193.31,193.6,31009.0
2021-05-25 13:50:00,193.59,193.77,193.26,193.5,28029.0,193.59,193.77,193.26,193.5,28029.0
2021-05-25 14:00:00,193.44,193.44,192.96,193.22,26244.0,193.44,193.44,192.96,193.22,26244.0
2021-05-25 14:10:00,193.13,193.45,193.05,193.33,15244.0,193.13,193.45,193.05,193.33,15244.0
2021-05-25 14:20:00,193.39,193.64,193.14,193.15,25009.0,193.39,193.64,193.14,193.15,25009.0
2021-05-25 14:30:00,193.13,193.55,193.03,193.43,20580.0,193.13,193.55,193.03,193.43,20580.0
2021-05-25 14:40:00,193.41,193.7,193.41,193.43,20265.0,193.41,193.7,193.41,193.43,20265.0
2021-05-25 14:50:00,193.5,193.51,192.89,193.1,31247.0,193.5,193.51,192.89,193.1,31247.0
2021-05-25 15:00:00,193.0,193.08,192.36,192.39,24496.0,193.0,193.08,192.36,192.39,24496.0
2021-05-25 15:10:00,192.4,192.6,192.33,192.46,18756.0,192.4,192.6,192.33,192.46,18756.0
2021-05-25 15:20:00,192.48,192.89,192.48,192.76,24732.0,192.48,192.89,192.48,192.76,24732.0
2021-05-25 15:30:00,192.79,192.94,192.46,192.88,32531.0,192.79,192.94,192.46,192.88,32531.0
2021-05-25 15:40:00,192.86,193.09,192.6,192.92,52313.0,192.86,193.09,192.6,192.92,52313.0
2021-05-25 15:50:00,192.94,193.01,192.6,192.77,193724.0,192.94,193.01,192.6,192.77,193724.0
2021-05-26 09:30:00,194.78,195.4,194.0,195.15,274734.0,194.78,195.4,194.0,195.15,274734.0
2021-05-26 09:40:00,195.14,195.32,193.51,193.59,143702.0,195.14,195.32,193.51,193.59,143702.0
2021-05-26 09:50:00,193.6,194.81,193.54,194.38,99696.0,193.6,194.81,193.54,194.38,99696.0
2021-05-26 10:00:00,194.39,194.6,193.5,193.8,122203.0,194.39,194.6,193.5,193.8,122203.0
2021-05-26 10:10:00,193.97,194.83,193.84,194.66,63679.0,193.97,194.83,193.84,194.66,63679.0
2021-05-26 10:20:00,194.63,195.95,194.55,195.26,174075.0,194.63,195.95,194.55,195.26,174075.0
2021-05-26 10:30:00,195.31,195.41,194.4,194.51,59052.0,195.31,195.41,194.4,194.51,59052.0
2021-05-26 10:40:00,194.5,194.79,194.2,194.52,102387.0,194.5,194.79,194.2,194.52,102387.0
2021-05-26 10:50:00,194.56,195.31,194.43,195.13,51790.0,194.56,195.31,194.43,195.13,51790.0
2021-05-26 11:00:00,195.1,195.23,194.6,194.77,43680.0,195.1,195.23,194.6,194.77,43680.0
2021-05-26 11:10:00,194.77,194.79,194.24,194.31,87489.0,194.77,194.79,194.24,194.31,87489.0
2021-05-26 11:20:00,194.31,194.45,194.05,194.21,37455.0,194.31,194.45,194.05,194.21,37455.0
2021-05-26 11:30:00,194.19,194.32,193.8,194.06,53468.0,194.19,194.32,193.8,194.06,53468.0
2021-05-26 11:40:00,194.09,194.9,194.05,194.73,50650.0,194.09,194.9,194.05,194.73,50650.0
2021-05-26 11:50:00,194.73,195.3,194.73,195.05,86722.0,194.73,195.3,194.73,195.05,86722.0
2021-05-26 12:00:00,195.08,195.36,195.02,195.15,30384.0,195.08,195.36,195.02,195.15,30384.0
2021-05-26 12:10:00,195.15,195.55,195.01,195.45,46201.0,195.15,195.55,195.01,195.45,46201.0
2021-05-26 12:20:00,195.38,195.56,195.26,195.53,29052.0,195.38,195.56,195.26,195.53,29052.0
2021-05-26 12:30:00,195.52,195.67,195.31,195.47,29846.0,195.52,195.67,195.31,195.47,29846.0
2021-05-26 12:40:00,195.48,195.57,195.07,195.17,30054.0,195.48,195.57,195.07,195.17,30054.0
2021-05-26 12:50:00,195.17,195.17,194.65,194.8,24558.0,195.17,195.17,194.65,194.8,24558.0
2021-05-26 13:00:00,194.79,194.94,194.57,194.68,29954.0,194.79,194.94,194.57,194.68,29954.0
2021-05-26 13:10:00,194.74,194.91,194.51,194.56,22225.0,194.74,194.91,194.51,194.56,22225.0
2021-05-26 13:20:00,194.56,194.84,194.54,194.61,19351.0,194.56,194.84,194.54,194.61,19351.0
2021-05-26 13:30:00,194.53,194.71,194.0,194.12,77493.0,194.53,194.71,194.0,194.12,77493.0
2021-05-26 13:40:00,194.03,194.57,193.84,194.57,64974.0,194.03,194.57,193.84,194.57,64974.0
2021-05-26 13:50:00,194.57,194.57,194.15,194.52,12679.0,194.57,194.57,194.15,194.52,12679.0
2021-05-26 14:00:00,194.55,194.65,194.25,194.43,15123.0,194.55,194.65,194.25,194.43,15123.0
2021-05-26 14:10:00,194.48,194.79,194.45,194.72,13052.0,194.48,194.79,194.45,194.72,13052.0
2021-05-26 14:20:00,194.79,194.89,194.57,194.85,16491.0,194.79,194.89,194.57,194.85,16491.0
2021-05-26 14:30:00,194.85,195.15,194.75,194.85,67105.0,194.85,195.15,194.75,194.85,67105.0
2021-05-26 14:40:00,194.89,195.0,194.74,194.87,24440.0,194.89,195.0,194.74,194.87,24440.0
2021-05-26 14:50:00,194.84,194.84,194.35,194.48,19404.0,194.84,194.84,194.35,194.48,19404.0
2021-05-26 15:00:00,194.45,194.53,194.2,194.43,13219.0,194.45,194.53,194.2,194.43,13219.0
2021-05-26 15:10:00,194.36,194.46,194.28,194.44,16896.0,194.36,194.46,194.28,194.44,16896.0
2021-05-26 15:20:00,194.45,194.89,194.34,194.43,24827.0,194.45,194.89,194.34,194.43,24827.0
2021-05-26 15:30:00,194.45,194.54,194.13,194.15,31180.0,194.45,194.54,194.13,194.15,31180.0
2021-05-26 15:40:00,194.2,194.42,193.97,194.31,75496.0,194.2,194.42,193.97,194.31,75496.0
2021-05-26 15:50:00,194.32,194.96,194.18,194.73,206673.0,194.32,194.96,194.18,194.73,206673.0
2021-05-27 09:30:00,195.69,195.9,192.71,193.17,242789.0,195.69,195.9,192.71,193.17,242789.0
2021-05-27 09:40:00,193.11,193.11,191.5,192.0,131485.0,193.11,193.11,191.5,192.0,131485.0
2021-05-27 09:50:00,192.02,192.96,191.5,192.77,85999.0,192.02,192.96,191.5,192.77,85999.0
2021-05-27 10:00:00,192.74,193.0,192.11,192.63,88970.0,192.74,193.0,192.11,192.63,88970.0
2021-05-27 10:10:00,192.57,193.2,192.17,193.12,59034.0,192.57,193.2,192.17,193.12,59034.0
2021-05-27 10:20:00,193.09,193.57,192.82,192.89,52182.0,193.09,193.57,192.82,192.89,52182.0
2021-05-27 10:30:00,192.93,193.33,192.37,192.42,60614.0,192.93,193.33,192.37,192.42,60614.0
2021-05-27 10:40:00,192.51,193.09,192.33,192.77,43519.0,192.51,193.09,192.33,192.77,43519.0
2021-05-27 10:50:00,192.74,193.13,192.31,193.03,58896.0,192.74,193.13,192.31,193.03,58896.0
2021-05-27 11:00:00,193.07,193.5,192.99,193.31,38708.0,193.07,193.5,192.99,193.31,38708.0
2021-05-27 11:10:00,193.31,193.95,193.3,193.75,59008.0,193.31,193.95,193.3,193.75,59008.0
2021-05-27 11:20:00,193.71,194.4,193.68,193.94,64875.0,193.71,194.4,193.68,193.94,64875.0
2021-05-27 11:30:00,193.88,194.15,193.61,194.15,42160.0,193.88,194.15,193.61,194.15,42160.0
2021-05-27 11:40:00,194.17,194.3,193.92,193.93,26069.0,194.17,194.3,193.92,193.93,26069.0
2021-05-27 11:50:00,193.9,193.93,193.62,193.9,20422.0,193.9,193.93,193.62,193.9,20422.0
2021-05-27 12:00:00,193.85,194.2,193.76,193.94,16980.0,193.85,194.2,193.76,193.94,16980.0
2021-05-27 12:10:00,193.94,194.51,193.89,194.51,20508.0,193.94,194.51,193.89,194.51,20508.0
2021-05-27 12:20:00,194.45,194.46,194.12,194.14,20268.0,194.45,194.46,194.12,194.14,20268.0
2021-05-27 12:30:00,194.08,194.12,193.91,194.04,32464.0,194.08,194.12,193.91,194.04,32464.0
2021-05-27 12:40:00,194.05,194.12,193.87,193.9,19762.0,194.05,194.12,193.87,193.9,19762.0
2021-05-27 12:50:00,193.89,194.37,193.87,194.26,20586.0,193.89,194.37,193.87,194.26,20586.0
2021-05-27 13:00:00,194.29,194.38,194.18,194.33,18736.0,194.29,194.38,194.18,194.33,18736.0
2021-05-27 13:10:00,194.35,194.55,194.24,194.51,17347.0,194.35,194.55,194.24,194.51,17347.0
2021-05-27 13:20:00,194.55,194.57,194.18,194.18,23400.0,194.55,194.57,194.18,194.18,23400.0
2021-05-27 13:30:00,194.23,194.69,194.21,194.47,18169.0,194.23,194.69,194.21,194.47,18169.0
2021-05-27 13:40:00,194.52,194.55,194.18,194.34,16889.0,194.52,194.55,194.18,194.34,16889.0
2021-05-27 13:50:00,194.27,194.41,194.18,194.27,13492.0,194.27,194.41,194.18,194.27,13492.0
2021-05-27 14:00:00,194.35,194.59,194.18,194.22,22328.0,194.35,194.59,194.18,194.22,22328.0
2021-05-27 14:10:00,194.18,194.37,193.9,194.14,40023.0,194.18,194.37,193.9,194.14,40023.0
2021-05-27 14:20:00,194.1,194.28,193.9,194.0,34259.0,194.1,194.28,193.9,194.0,34259.0
2021-05-27 14:30:00,194.0,194.3,194.0,194.26,12287.0,194.0,194.3,194.0,194.26,12287.0
2021-05-27 14:40:00,194.27,194.33,193.98,194.15,20134.0,194.27,194.33,193.98,194.15,20134.0
2021-05-27 14:50:00,194.15,194.47,194.11,194.34,15291.0,194.15,194.47,194.11,194.34,15291.0
2021-05-27 15:00:00,194.34,194.39,194.0,194.25,21552.0,194.34,194.39,194.0,194.25,21552.0
2021-05-27 15:10:00,194.23,194.82,194.2,194.81,27842.0,194.23,194.82,194.2,194.81,27842.0
2021-05-27 15:20:00,194.79,194.95,194.62,194.85,27674.0,194.79,194.95,194.62,194.85,27674.0
2021-05-27 15:30:00,194.84,195.24,194.84,195.24,88543.0,194.84,195.24,194.84,195.24,88543.0
2021-05-27 15:40:00,195.17,195.19,194.83,194.83,39927.0,195.17,195.19,194.83,194.83,39927.0
2021-05-27 15:50:00,194.89,194.93,194.4,194.82,129916.0,194.89,194.93,194.4,194.82,129916.0
2021-05-28 09:30:00,194.18,196.55,193.5,196.38,282427.0,194.18,196.55,193.5,196.38,282427.0
2021-05-28 09:40:00,196.45,197.22,194.8,194.81,208192.0,196.45,197.22,194.8,194.81,208192.0
2021-05-28 09:50:00,194.98,196.2,194.45,195.87,98499.0,194.98,196.2,194.45,195.87,98499.0
2021-05-28 10:00:00,195.94,196.88,195.87,196.56,92140.0,195.94,196.88,195.87,196.56,92140.0
2021-05-28 10:10:00,196.6,197.05,196.12,196.13,142851.0,196.6,197.05,196.12,196.13,142851.0
2021-05-28 10:20:00,196.13,196.65,194.9,195.21,56929.0,196.13,196.65,194.9,195.21,56929.0
2021-05-28 10:30:00,195.15,195.75,195.15,195.68,72314.0,195.15,195.75,195.15,195.68,72314.0
2021-05-28 10:40:00,195.71,195.97,195.03,195.11,43797.0,195.71,195.97,195.03,195.11,43797.0
2021-05-28 10:50:00,195.14,195.6,194.85,195.59,41735.0,195.14,195.6,194.85,195.59,41735.0
2021-05-28 11:00:00,195.66,195.88,195.25,195.6,47870.0,195.66,195.88,195.25,195.6,47870.0
2021-05-28 11:10:00,195.57,195.86,195.42,195.83,34750.0,195.57,195.86,195.42,195.83,34750.0
2021-05-28 11:20:00,195.75,195.91,195.23,195.25,42365.0,195.75,195.91,195.23,195.25,42365.0
2021-05-28 11:30:00,195.32,195.66,195.27,195.42,23495.0,195.32,195.66,195.27,195.42,23495.0
2021-05-28 11:40:00,195.53,196.1,195.5,195.86,43832.0,195.53,196.1,195.5,195.86,43832.0
2021-05-28 11:50:00,195.91,196.0,195.57,195.82,31751.0,195.91,196.0,195.57,195.82,31751.0
2021-05-28 12:00:00,195.85,196.15,195.83,195.94,42946.0,195.85,196.15,195.83,195.94,42946.0
2021-05-28 12:10:00,195.87,196.09,195.78,195.97,22946.0,195.87,196.09,195.78,195.97,22946.0
2021-05-28 12:20:00,196.0,196.0,195.68,195.72,16760.0,196.0,196.0,195.68,195.72,16760.0
2021-05-28 12:30:00,195.7,195.9,195.51,195.9,18424.0,195.7,195.9,195.51,195.9,18424.0
2021-05-28 12:40:00,195.84,196.13,195.81,196.02,39322.0,195.84,196.13,195.81,196.02,39322.0
2021-05-28 12:50:00,195.99,196.23,195.86,195.99,23992.0,195.99,196.23,195.86,195.99,23992.0
2021-05-28 13:00:00,195.99,196.04,195.89,195.95,34588.0,195.99,196.04,195.89,195.95,34588.0
2021-05-28 13:10:00,195.98,196.0,195.8,195.98,23883.0,195.98,196.0,195.8,195.98,23883.0
2021-05-28 13:20:00,195.98,195.98,195.62,195.62,21672.0,195.98,195.98,195.62,195.62,21672.0
2021-05-28 13:30:00,195.62,195.88,195.53,195.57,16977.0,195.62,195.88,195.53,195.57,16977.0
2021-05-28 13:40:00,195.51,195.92,195.48,195.9,27870.0,195.51,195.92,195.48,195.9,27870.0
2021-05-28 13:50:00,195.88,195.99,195.71,195.84,18348.0,195.88,195.99,195.71,195.84,18348.0
2021-05-28 14:00:00,195.89,196.07,195.75,195.98,32337.0,195.89,196.07,195.75,195.98,32337.0
2021-05-28 14:10:00,195.94,196.0,195.78,195.87,14458.0,195.94,196.0,195.78,195.87,14458.0
2021-05-28 14:20:00,195.92,196.26,195.79,196.19,47928.0,195.92,196.26,195.79,196.19,47928.0
2021-05-28 14:30:00,196.2,196.27,196.0,196.11,30609.0,196.2,196.27,196.0,196.11,30609.0
2021-05-28 14:40:00,196.19,196.35,196.15,196.3,18358.0,196.19,196.35,196.15,196.3,18358.0
2021-05-28 14:50:00,196.34,196.93,196.33,196.89,60019.0,196.34,196.93,196.33,196.89,60019.0
2021-05-28 15:00:00,196.87,196.87,196.13,196.22,44852.0,196.87,196.87,196.13,196.22,44852.0
2021-05-28 15:10:00,196.11,196.11,195.37,195.42,29028.0,196.11,196.11,195.37,195.42,29028.0
2021-05-28 15:20:00,195.48,195.66,195.38,195.54,23917.0,195.48,195.66,195.38,195.54,23917.0
2021-05-28 15:30:00,195.53,195.73,195.32,195.52,33040.0,195.53,195.73,195.32,195.52,33040.0
2021-05-28 15:40:00,195.47,195.64,195.3,195.53,48066.0,195.47,195.64,195.3,195.53,48066.0
2021-05-28 15:50:00,195.56,196.38,195.42,196.27,261079.0,195.56,196.38,195.42,196.27,261079.0
2021-06-01 09:30:00,200.71,203.35,200.23,202.97,639099.0,200.71,203.35,200.23,202.97,639099.0
2021-06-01 09:40:00,203.03,204.25,201.61,202.46,394005.0,203.03,204.25,201.61,202.46,394005.0
2021-06-01 09:50:00,202.52,202.97,200.63,201.64,206120.0,202.52,202.97,200.63,201.64,206120.0
2021-06-01 10:00:00,201.64,201.9,199.84,201.28,207488.0,201.64,201.9,199.84,201.28,207488.0
2021-06-01 10:10:00,201.23,201.29,199.13,200.0,124907.0,201.23,201.29,199.13,200.0,124907.0
2021-06-01 10:20:00,199.97,200.73,199.41,200.54,107624.0,199.97,200.73,199.41,200.54,107624.0
2021-06-01 10:30:00,200.53,201.3,200.4,200.86,82870.0,200.53,201.3,200.4,200.86,82870.0
2021-06-01 10:40:00,200.85,200.89,199.43,199.53,86839.0,200.85,200.89,199.43,199.53,86839.0
2021-06-01 10:50:00,199.54,199.97,199.0,199.84,137348.0,199.54,199.97,199.0,199.84,137348.0
2021-06-01 11:00:00,199.87,200.3,199.62,200.14,55710.0,199.87,200.3,199.62,200.14,55710.0
2021-06-01 11:10:00,200.1,200.26,199.8,200.01,48618.0,200.1,200.26,199.8,200.01,48618.0
2021-06-01 11:20:00,200.06,200.06,199.15,199.15,61816.0,200.06,200.06,199.15,199.15,61816.0
2021-06-01 11:30:00,199.19,200.04,198.68,200.04,94089.0,199.19,200.04,198.68,200.04,94089.0
2021-06-01 11:40:00,200.12,200.3,199.43,199.62,54404.0,200.12,200.3,199.43,199.62,54404.0
2021-06-01 11:50:00,199.52,199.85,199.43,199.81,28480.0,199.52,199.85,199.43,199.81,28480.0
2021-06-01 12:00:00,199.87,200.33,199.67,200.26,66741.0,199.87,200.33,199.67,200.26,66741.0
2021-06-01 12:10:00,200.27,200.55,200.15,200.5,36610.0,200.27,200.55,200.15,200.5,36610.0
2021-06-01 12:20:00,200.55,201.52,200.5,201.31,76396.0,200.55,201.52,200.5,201.31,76396.0
2021-06-01 12:30:00,201.35,201.39,200.89,200.93,30975.0,201.35,201.39,200.89,200.93,30975.0
2021-06-01 12:40:00,200.85,201.24,200.8,201.19,19506.0,200.85,201.24,200.8,201.19,19506.0
2021-06-01 12:50:00,201.22,201.24,200.71,200.81,35242.0,201.22,201.24,200.71,200.81,35242.0
2021-06-01 13:00:00,200.8,201.06,200.42,200.66,47345.0,200.8,201.06,200.42,200.66,47345.0
2021-06-01 13:10:00,200.62,200.69,200.4,200.57,26127.0,200.62,200.69,200.4,200.57,26127.0
2021-06-01 13:20:00,200.6,200.65,200.28,200.51,29626.0,200.6,200.65,200.28,200.51,29626.0
2021-06-01 13:30:00,200.41,200.69,200.39,200.5,19337.0,200.41,200.69,200.39,200.5,19337.0
2021-06-01 13:40:00,200.4,200.88,200.39,200.88,19290.0,200.4,200.88,200.39,200.88,19290.0
2021-06-01 13:50:00,200.88,201.2,200.75,200.77,35082.0,200.88,201.2,200.75,200.77,35082.0
2021-06-01 14:00:00,200.78,200.94,200.61,200.68,23421.0,200.78,200.94,200.61,200.68,23421.0
2021-06-01 14:10:00,200.67,200.96,200.6,200.89,25950.0,200.67,200.96,200.6,200.89,25950.0
2021-06-01 14:20:00,200.86,201.5,200.79,201.28,49684.0,200.86,201.5,200.79,201.28,49684.0
2021-06-01 14:30:00,201.28,201.81,201.15,201.71,39423.0,201.28,201.81,201.15,201.71,39423.0
2021-06-01 14:40:00,201.74,202.24,201.7,202.1,72965.0,201.74,202.24,201.7,202.1,72965.0
2021-06-01 14:50:00,202.14,202.21,201.69,201.72,49051.0,202.14,202.21,201.69,201.72,49051.0
2021-06-01 15:00:00,201.72,202.66,201.71,202.66,69783.0,201.72,202.66,201.71,202.66,69783.0
2021-06-01 15:10:00,202.73,202.73,201.91,202.48,46609.0,202.73,202.73,201.91,202.48,46609.0
2021-06-01 15:20:00,202.47,202.62,202.07,202.2,33726.0,202.47,202.62,202.07,202.2,33726.0
2021-06-01 15:30:00,202.19,202.2,201.62,201.63,65081.0,202.19,202.2,201.62,201.63,65081.0
2021-06-01 15:40:00,201.61,201.66,201.17,201.65,106260.0,201.61,201.66,201.17,201.65,106260.0
2021-06-01 15:50:00,201.63,202.28,201.58,201.89,289945.0,201.63,202.28,201.58,201.89,289945.0
2021-06-02 09:30:00,202.24,203.0,200.75,200.94,375174.0,202.24,203.0,200.75,200.94,375174.0
2021-06-02 09:40:00,200.77,201.39,200.3,200.83,92362.0,200.77,201.39,200.3,200.83,92362.0
2021-06-02 09:50:00,200.84,200.9,198.87,198.88,112111.0,200.84,200.9,198.87,198.88,112111.0
2021-06-02 10:00:00,198.77,199.99,198.5,199.58,78442.0,198.77,199.99,198.5,199.58,78442.0
2021-06-02 10:10:00,199.7,199.7,198.72,199.34,39644.0,199.7,199.7,198.72,199.34,39644.0
2021-06-02 10:20:00,199.27,199.53,198.82,199.08,62054.0,199.27,199.53,198.82,199.08,62054.0
2021-06-02 10:30:00,199.0,199.45,198.29,198.78,60082.0,199.0,199.45,198.29,198.78,60082.0
2021-06-02 10:40:00,198.76,199.15,197.68,197.85,110599.0,198.76,199.15,197.68,197.85,110599.0
2021-06-02 10:50:00,197.9,198.0,197.52,197.74,87191.0,197.9,198.0,197.52,197.74,87191.0
2021-06-02 11:00:00,197.7,198.0,197.5,197.94,65056.0,197.7,198.0,197.5,197.94,65056.0
2021-06-02 11:10:00,197.86,198.0,197.62,197.77,93468.0,197.86,198.0,197.62,197.77,93468.0
2021-06-02 11:20:00,197.78,197.95,197.28,197.56,100953.0,197.78,197.95,197.28,197.56,100953.0
2021-06-02 11:30:00,197.57,197.77,197.44,197.63,76974.0,197.57,197.77,197.44,197.63,76974.0
2021-06-02 11:40:00,197.63,198.08,197.51,197.96,158902.0,197.63,198.08,197.51,197.96,158902.0
2021-06-02 11:50:00,197.94,198.25,197.78,198.04,55011.0,197.94,198.25,197.78,198.04,55011.0
2021-06-02 12:00:00,198.1,198.27,197.65,197.75,35719.0,198.1,198.27,197.65,197.75,35719.0
2021-06-02 12:10:00,197.79,198.5,197.63,197.63,95141.0,197.79,198.5,197.63,197.63,95141.0
2021-06-02 12:20:00,197.76,197.76,197.03,197.25,57191.0,197.76,197.76,197.03,197.25,57191.0
2021-06-02 12:30:00,197.19,197.38,196.76,197.16,71337.0,197.19,197.38,196.76,197.16,71337.0
2021-06-02 12:40:00,197.17,197.42,197.08,197.24,29955.0,197.17,197.42,197.08,197.24,29955.0
2021-06-02 12:50:00,197.25,197.34,197.11,197.11,33989.0,197.25,197.34,197.11,197.11,33989.0
2021-06-02 13:00:00,197.12,197.23,196.95,197.0,52120.0,197.12,197.23,196.95,197.0,52120.0
2021-06-02 13:10:00,197.0,197.05,196.72,196.75,37156.0,197.0,197.05,196.72,196.75,37156.0
2021-06-02 13:20:00,196.77,196.82,196.15,196.45,60867.0,196.77,196.82,196.15,196.45,60867.0
2021-06-02 13:30:00,196.45,196.55,196.33,196.4,66007.0,196.45,196.55,196.33,196.4,66007.0
2021-06-02 13:40:00,196.45,196.49,196.07,196.13,64372.0,196.45,196.49,196.07,196.13,64372.0
2021-06-02 13:50:00,196.1,196.5,196.09,196.32,43607.0,196.1,196.5,196.09,196.32,43607.0
2021-06-02 14:00:00,196.31,196.6,196.08,196.25,49036.0,196.31,196.6,196.08,196.25,49036.0
2021-06-02 14:10:00,196.28,196.31,195.8,196.0,72735.0,196.28,196.31,195.8,196.0,72735.0
2021-06-02 14:20:00,195.97,196.82,195.94,196.63,51734.0,195.97,196.82,195.94,196.63,51734.0
2021-06-02 14:30:00,196.62,197.17,196.62,197.15,32120.0,196.62,197.17,196.62,197.15,32120.0
2021-06-02 14:40:00,197.15,197.34,196.77,196.9,42357.0,197.15,197.34,196.77,196.9,42357.0
2021-06-02 14:50:00,196.86,196.92,196.57,196.7,29185.0,196.86,196.92,196.57,196.7,29185.0
2021-06-02 15:00:00,196.73,197.13,196.72,197.13,28562.0,196.73,197.13,196.72,197.13,28562.0
2021-06-02 15:10:00,197.05,197.52,197.04,197.47,45409.0,197.05,197.52,197.04,197.47,45409.0
2021-06-02 15:20:00,197.45,197.45,197.12,197.38,29658.0,197.45,197.45,197.12,197.38,29658.0
2021-06-02 15:30:00,197.35,197.81,197.34,197.72,55358.0,197.35,197.81,197.34,197.72,55358.0
2021-06-02 15:40:00,197.67,197.97,197.6,197.85,111128.0,197.67,197.97,197.6,197.85,111128.0
2021-06-02 15:50:00,197.84,197.9,197.32,197.87,170662.0,197.84,197.9,197.32,197.87,170662.0
2021-06-03 09:30:00,194.49,195.0,192.98,193.31,243472.0,194.49,195.0,192.98,193.31,243472.0
2021-06-03 09:40:00,193.41,193.6,192.24,192.27,164383.0,193.41,193.6,192.24,192.27,164383.0
2021-06-03 09:50:00,192.37,193.36,191.85,192.34,162490.0,192.37,193.36,191.85,192.34,162490.0
2021-06-03 10:00:00,192.42,192.97,191.74,192.33,149165.0,192.42,192.97,191.74,192.33,149165.0
2021-06-03 10:10:00,192.31,192.43,190.85,191.19,226789.0,192.31,192.43,190.85,191.19,226789.0
2021-06-03 10:20:00,191.19,191.81,191.03,191.68,131226.0,191.19,191.81,191.03,191.68,131226.0
2021-06-03 10:30:00,191.7,192.38,191.54,191.81,125505.0,191.7,192.38,191.54,191.81,125505.0
2021-06-03 10:40:00,191.76,191.9,191.28,191.78,80398.0,191.76,191.9,191.28,191.78,80398.0
2021-06-03 10:50:00,191.86,191.93,191.07,191.59,113222.0,191.86,191.93,191.07,191.59,113222.0
2021-06-03 11:00:00,191.61,191.67,190.4,190.52,165225.0,191.61,191.67,190.4,190.52,165225.0
2021-06-03 11:10:00,190.52,190.55,189.87,190.12,212758.0,190.52,190.55,189.87,190.12,212758.0
2021-06-03 11:20:00,190.13,190.77,189.94,190.74,116575.0,190.13,190.77,189.94,190.74,116575.0
2021-06-03 11:30:00,190.72,190.86,190.05,190.48,90054.0,190.72,190.86,190.05,190.48,90054.0
2021-06-03 11:40:00,190.48,190.48,189.69,189.83,167883.0,190.48,190.48,189.69,189.83,167883.0
2021-06-03 11:50:00,189.8,189.96,189.36,189.87,139254.0,189.8,189.96,189.36,189.87,139254.0
2021-06-03 12:00:00,189.88,190.23,189.57,190.07,110129.0,189.88,190.23,189.57,190.07,110129.0
2021-06-03 12:10:00,190.05,190.09,189.42,189.42,91844.0,190.05,190.09,189.42,189.42,91844.0
2021-06-03 12:20:00,189.47,189.88,189.21,189.88,70843.0,189.47,189.88,189.21,189.88,70843.0
2021-06-03 12:30:00,189.86,189.88,189.35,189.76,45054.0,189.86,189.88,189.35,189.76,45054.0
2021-06-03 12:40:00,189.83,190.21,189.72,190.14,72410.0,189.83,190.21,189.72,190.14,72410.0
2021-06-03 12:50:00,190.15,190.39,190.0,190.26,77864.0,190.15,190.39,190.0,190.26,77864.0
2021-06-03 13:00:00,190.31,190.33,189.28,189.65,68805.0,190.31,190.33,189.28,189.65,68805.0
2021-06-03 13:10:00,189.69,189.9,189.25,189.6,73726.0,189.69,189.9,189.25,189.6,73726.0
2021-06-03 13:20:00,189.59,190.16,189.35,190.03,88347.0,189.59,190.16,189.35,190.03,88347.0
2021-06-03 13:30:00,190.02,190.05,189.53,189.69,53597.0,190.02,190.05,189.53,189.69,53597.0
2021-06-03 13:40:00,189.71,190.16,189.3,189.62,122221.0,189.71,190.16,189.3,189.62,122221.0
2021-06-03 13:50:00,189.6,189.67,189.28,189.42,54298.0,189.6,189.67,189.28,189.42,54298.0
2021-06-03 14:00:00,189.43,189.61,189.08,189.55,50720.0,189.43,189.61,189.08,189.55,50720.0
2021-06-03 14:10:00,189.51,189.57,188.93,189.24,78475.0,189.51,189.57,188.93,189.24,78475.0
2021-06-03 14:20:00,189.28,189.44,188.91,189.13,77127.0,189.28,189.44,188.91,189.13,77127.0
2021-06-03 14:30:00,189.15,189.47,188.72,188.77,58130.0,189.15,189.47,188.72,188.77,58130.0
2021-06-03 14:40:00,188.76,189.1,188.58,189.08,79903.0,188.76,189.1,188.58,189.08,79903.0
2021-06-03 14:50:00,189.1,189.12,188.33,188.37,83592.0,189.1,189.12,188.33,188.37,83592.0
2021-06-03 15:00:00,188.38,189.05,188.3,188.89,83823.0,188.38,189.05,188.3,188.89,83823.0
2021-06-03 15:10:00,188.9,189.69,188.8,189.29,96626.0,188.9,189.69,188.8,189.29,96626.0
2021-06-03 15:20:00,189.25,189.53,189.16,189.4,80734.0,189.25,189.53,189.16,189.4,80734.0
2021-06-03 15:30:00,189.45,189.75,189.35,189.69,103328.0,189.45,189.75,189.35,189.69,103328.0
2021-06-03 15:40:00,189.69,189.76,188.99,189.26,126923.0,189.69,189.76,188.99,189.26,126923.0
2021-06-03 15:50:00,189.24,190.04,189.05,190.01,365346.0,189.24,190.04,189.05,190.01,365346.0
2021-06-04 09:30:00,190.25,191.6,189.88,191.53,184679.0,190.25,191.6,189.88,191.53,184679.0
2021-06-04 09:40:00,191.66,192.25,191.3,191.57,141775.0,191.66,192.25,191.3,191.57,141775.0
2021-06-04 09:50:00,191.65,192.42,191.12,191.31,143925.0,191.65,192.42,191.12,191.31,143925.0
2021-06-04 10:00:00,191.29,192.36,191.01,191.8,106621.0,191.29,192.36,191.01,191.8,106621.0
2021-06-04 10:10:00,191.82,192.0,190.56,190.62,75606.0,191.82,192.0,190.56,190.62,75606.0
2021-06-04 10:20:00,190.61,191.36,190.43,191.15,61594.0,190.61,191.36,190.43,191.15,61594.0
2021-06-04 10:30:00,191.17,191.4,190.86,191.1,42538.0,191.17,191.4,190.86,191.1,42538.0
2021-06-04 10:40:00,191.14,191.23,190.75,191.07,43839.0,191.14,191.23,190.75,191.07,43839.0
2021-06-04 10:50:00,191.17,191.17,190.4,190.55,45771.0,191.17,191.17,190.4,190.55,45771.0
2021-06-04 11:00:00,190.56,190.91,190.26,190.86,55011.0,190.56,190.91,190.26,190.86,55011.0
2021-06-04 11:10:00,190.86,191.06,190.7,190.93,32309.0,190.86,191.06,190.7,190.93,32309.0
2021-06-04 11:20:00,190.97,191.35,190.87,191.11,51769.0,190.97,191.35,190.87,191.11,51769.0
2021-06-04 11:30:00,191.07,191.74,190.9,191.68,45057.0,191.07,191.74,190.9,191.68,45057.0
2021-06-04 11:40:00,191.81,192.39,191.79,192.05,58039.0,191.81,192.39,191.79,192.05,58039.0
2021-06-04 11:50:00,192.09,192.52,192.09,192.45,39310.0,192.09,192.52,192.09,192.45,39310.0
2021-06-04 12:00:00,192.47,192.9,192.13,192.78,57055.0,192.47,192.9,192.13,192.78,57055.0
2021-06-04 12:10:00,192.74,193.0,192.66,192.7,54786.0,192.74,193.0,192.66,192.7,54786.0
2021-06-04 12:20:00,192.71,192.98,192.53,192.82,36717.0,192.71,192.98,192.53,192.82,36717.0
2021-06-04 12:30:00,192.76,192.95,192.58,192.78,34029.0,192.76,192.95,192.58,192.78,34029.0
2021-06-04 12:40:00,192.8,192.83,192.24,192.48,39871.0,192.8,192.83,192.24,192.48,39871.0
2021-06-04 12:50:00,192.57,192.86,192.43,192.86,24624.0,192.57,192.86,192.43,192.86,24624.0
2021-06-04 13:00:00,192.81,192.81,192.45,192.68,17466.0,192.81,192.81,192.45,192.68,17466.0
2021-06-04 13:10:00,192.68,192.83,192.49,192.79,13778.0,192.68,192.83,192.49,192.79,13778.0
2021-06-04 13:20:00,192.76,192.99,192.37,192.6,40622.0,192.76,192.99,192.37,192.6,40622.0
2021-06-04 13:30:00,192.65,193.19,192.65,193.0,50826.0,192.65,193.19,192.65,193.0,50826.0
2021-06-04 13:40:00,193.0,193.27,192.77,193.06,29543.0,193.0,193.27,192.77,193.06,29543.0
2021-06-04 13:50:00,193.01,193.2,192.56,192.6,34723.0,193.01,193.2,192.56,192.6,34723.0
2021-06-04 14:00:00,192.66,192.77,192.38,192.69,33348.0,192.66,192.77,192.38,192.69,33348.0
2021-06-04 14:10:00,192.65,192.85,192.58,192.6,18492.0,192.65,192.85,192.58,192.6,18492.0
2021-06-04 14:20:00,192.7,192.84,192.61,192.78,16020.0,192.7,192.84,192.61,192.78,16020.0
2021-06-04 14:30:00,192.76,192.93,192.42,192.59,17699.0,192.76,192.93,192.42,192.59,17699.0
2021-06-04 14:40:00,192.6,193.01,192.52,193.0,24543.0,192.6,193.01,192.52,193.0,24543.0
2021-06-04 14:50:00,193.0,193.0,192.64,192.89,27515.0,193.0,193.0,192.64,192.89,27515.0
2021-06-04 15:00:00,192.93,193.0,192.77,192.86,25054.0,192.93,193.0,192.77,192.86,25054.0
2021-06-04 15:10:00,192.78,192.99,192.35,192.49,27573.0,192.78,192.99,192.35,192.49,27573.0
2021-06-04 15:20:00,192.49,192.71,192.4,192.54,27612.0,192.49,192.71,192.4,192.54,27612.0
2021-06-04 15:30:00,192.51,192.9,192.44,192.74,42497.0,192.51,192.9,192.44,192.74,42497.0
2021-06-04 15:40:00,192.75,192.98,192.6,192.9,62775.0,192.75,192.98,192.6,192.9,62775.0
2021-06-04 15:50:00,192.91,193.5,192.88,193.0,285308.0,192.91,193.5,192.88,193.0,285308.0
2021-06-07 09:30:00,191.98,192.5,189.85,190.69,186988.0,191.98,192.5,189.85,190.69,186988.0
2021-06-07 09:40:00,190.6,191.43,190.21,191.01,51123.0,190.6,191.43,190.21,191.01,51123.0
2021-06-07 09:50:00,191.1,191.17,189.55,190.5,69577.0,191.1,191.17,189.55,190.5,69577.0
2021-06-07 10:00:00,190.3,190.36,189.7,190.12,35293.0,190.3,190.36,189.7,190.12,35293.0
2021-06-07 10:10:00,190.14,190.36,189.8,190.1,23694.0,190.14,190.36,189.8,190.1,23694.0
2021-06-07 10:20:00,190.06,190.44,190.0,190.19,37750.0,190.06,190.44,190.0,190.19,37750.0
2021-06-07 10:30:00,190.2,190.43,189.77,189.84,78825.0,190.2,190.43,189.77,189.84,78825.0
2021-06-07 10:40:00,189.87,190.1,189.52,189.81,103598.0,189.87,190.1,189.52,189.81,103598.0
2021-06-07 10:50:00,189.9,190.33,189.83,189.99,46070.0,189.9,190.33,189.83,189.99,46070.0
2021-06-07 11:00:00,189.97,190.1,189.67,189.99,33116.0,189.97,190.1,189.67,189.99,33116.0
2021-06-07 11:10:00,190.01,190.24,189.22,189.49,57936.0,190.01,190.24,189.22,189.49,57936.0
2021-06-07 11:20:00,189.49,189.61,188.95,189.14,72973.0,189.49,189.61,188.95,189.14,72973.0
2021-06-07 11:30:00,189.12,189.17,188.7,189.1,43340.0,189.12,189.17,188.7,189.1,43340.0
2021-06-07 11:40:00,189.01,189.29,188.77,189.14,40861.0,189.01,189.29,188.77,189.14,40861.0
2021-06-07 11:50:00,189.2,189.6,189.06,189.4,30734.0,189.2,189.6,189.06,189.4,30734.0
2021-06-07 12:00:00,189.36,189.86,189.36,189.61,21875.0,189.36,189.86,189.36,189.61,21875.0
2021-06-07 12:10:00,189.59,189.66,189.2,189.39,56794.0,189.59,189.66,189.2,189.39,56794.0
2021-06-07 12:20:00,189.34,189.37,188.78,188.81,60816.0,189.34,189.37,188.78,188.81,60816.0
2021-06-07 12:30:00,188.85,189.48,188.85,189.43,60441.0,188.85,189.48,188.85,189.43,60441.0
2021-06-07 12:40:00,189.38,189.59,189.29,189.5,97377.0,189.38,189.59,189.29,189.5,97377.0
2021-06-07 12:50:00,189.51,189.74,189.4,189.4,20100.0,189.51,189.74,189.4,189.4,20100.0
2021-06-07 13:00:00,189.4,189.59,188.85,189.07,37246.0,189.4,189.59,188.85,189.07,37246.0
2021-06-07 13:10:00,189.03,189.04,188.67,188.76,66130.0,189.03,189.04,188.67,188.76,66130.0
2021-06-07 13:20:00,188.78,189.3,188.66,189.08,44097.0,188.78,189.3,188.66,189.08,44097.0
2021-06-07 13:30:00,189.1,189.29,188.94,189.2,22853.0,189.1,189.29,188.94,189.2,22853.0
2021-06-07 13:40:00,189.2,190.34,189.1,190.3,100235.0,189.2,190.34,189.1,190.3,100235.0
2021-06-07 13:50:00,190.32,190.4,189.74,189.74,73877.0,190.32,190.4,189.74,189.74,73877.0
2021-06-07 14:00:00,189.75,189.9,189.26,189.34,43195.0,189.75,189.9,189.26,189.34,43195.0
2021-06-07 14:10:00,189.3,189.39,188.82,189.06,99367.0,189.3,189.39,188.82,189.06,99367.0
2021-06-07 14:20:00,189.06,189.34,188.99,189.33,98729.0,189.06,189.34,188.99,189.33,98729.0
2021-06-07 14:30:00,189.34,189.47,189.0,189.39,68834.0,189.34,189.47,189.0,189.39,68834.0
2021-06-07 14:40:00,189.4,189.59,189.21,189.35,29619.0,189.4,189.59,189.21,189.35,29619.0
2021-06-07 14:50:00,189.37,189.53,189.23,189.34,31221.0,189.37,189.53,189.23,189.34,31221.0
2021-06-07 15:00:00,189.3,189.51,189.3,189.45,37254.0,189.3,189.51,189.3,189.45,37254.0
2021-06-07 15:10:00,189.45,189.63,189.13,189.17,123897.0,189.45,189.63,189.13,189.17,123897.0
2021-06-07 15:20:00,189.24,189.44,189.01,189.15,121374.0,189.24,189.44,189.01,189.15,121374.0
2021-06-07 15:30:00,189.08,189.29,188.84,188.91,69970.0,189.08,189.29,188.84,188.91,69970.0
2021-06-07 15:40:00,188.91,188.98,188.66,188.72,74001.0,188.91,188.98,188.66,188.72,74001.0
2021-06-07 15:50:00,188.72,189.05,188.5,188.92,334230.0,188.72,189.05,188.5,188.92,334230.0
2021-06-08 09:30:00,189.96,190.3,188.8,189.28,219430.0,189.96,190.3,188.8,189.28,219430.0
2021-06-08 09:40:00,189.31,189.9,189.0,189.25,85585.0,189.31,189.9,189.0,189.25,85585.0
2021-06-08 09:50:00,189.21,189.37,187.6,188.3,118456.0,189.21,189.37,187.6,188.3,118456.0
2021-06-08 10:00:00,188.4,188.88,187.84,188.47,68967.0,188.4,188.88,187.84,188.47,68967.0
2021-06-08 10:10:00,188.49,188.88,188.14,188.41,32126.0,188.49,188.88,188.14,188.41,32126.0
2021-06-08 10:20:00,188.44,188.61,187.89,188.61,85568.0,188.44,188.61,187.89,188.61,85568.0
2021-06-08 10:30:00,188.57,189.0,188.47,188.51,41256.0,188.57,189.0,188.47,188.51,41256.0
2021-06-08 10:40:00,188.54,189.15,188.49,188.86,54862.0,188.54,189.15,188.49,188.86,54862.0
2021-06-08 10:50:00,188.77,188.88,187.78,188.08,61605.0,188.77,188.88,187.78,188.08,61605.0
2021-06-08 11:00:00,188.03,188.34,187.86,188.07,41372.0,188.03,188.34,187.86,188.07,41372.0
2021-06-08 11:10:00,187.98,188.07,187.34,187.5,65535.0,187.98,188.07,187.34,187.5,65535.0
2021-06-08 11:20:00,187.47,187.99,187.0,187.96,81406.0,187.47,187.99,187.0,187.96,81406.0
2021-06-08 11:30:00,187.98,188.08,187.36,187.61,27089.0,187.98,188.08,187.36,187.61,27089.0
2021-06-08 11:40:00,187.61,187.69,187.13,187.67,38348.0,187.61,187.69,187.13,187.67,38348.0
2021-06-08 11:50:00,187.55,187.92,187.13,187.76,32963.0,187.55,187.92,187.13,187.76,32963.0
2021-06-08 12:00:00,187.76,188.13,187.65,187.97,19074.0,187.76,188.13,187.65,187.97,19074.0
2021-06-08 12:10:00,187.91,188.11,187.76,187.86,24689.0,187.91,188.11,187.76,187.86,24689.0
2021-06-08 12:20:00,187.86,188.0,187.44,187.95,51427.0,187.86,188.0,187.44,187.95,51427.0
2021-06-08 12:30:00,188.0,188.31,187.92,188.25,30564.0,188.0,188.31,187.92,188.25,30564.0
2021-06-08 12:40:00,188.27,188.44,188.16,188.26,18917.0,188.27,188.44,188.16,188.26,18917.0
2021-06-08 12:50:00,188.22,188.88,188.19,188.86,30111.0,188.22,188.88,188.19,188.86,30111.0
2021-06-08 13:00:00,188.83,188.87,188.49,188.7,17683.0,188.83,188.87,188.49,188.7,17683.0
2021-06-08 13:10:00,188.7,188.9,188.61,188.8,28726.0,188.7,188.9,188.61,188.8,28726.0
2021-06-08 13:20:00,188.81,188.94,188.67,188.8,29749.0,188.81,188.94,188.67,188.8,29749.0
2021-06-08 13:30:00,188.67,189.05,188.56,188.64,56443.0,188.67,189.05,188.56,188.64,56443.0
2021-06-08 13:40:00,188.66,188.73,188.52,188.71,20154.0,188.66,188.73,188.52,188.71,20154.0
2021-06-08 13:50:00,188.75,188.76,188.41,188.44,21914.0,188.75,188.76,188.41,188.44,21914.0
2021-06-08 14:00:00,188.49,188.74,188.4,188.74,22906.0,188.49,188.74,188.4,188.74,22906.0
2021-06-08 14:10:00,188.64,188.7,188.42,188.65,20190.0,188.64,188.7,188.42,188.65,20190.0
2021-06-08 14:20:00,188.65,188.65,188.31,188.4,23410.0,188.65,188.65,188.31,188.4,23410.0
2021-06-08 14:30:00,188.43,188.43,188.25,188.36,22447.0,188.43,188.43,188.25,188.36,22447.0
2021-06-08 14:40:00,188.37,188.38,188.18,188.3,25087.0,188.37,188.38,188.18,188.3,25087.0
2021-06-08 14:50:00,188.3,188.43,188.22,188.26,21235.0,188.3,188.43,188.22,188.26,21235.0
2021-06-08 15:00:00,188.33,188.39,188.06,188.2,19808.0,188.33,188.39,188.06,188.2,19808.0
2021-06-08 15:10:00,188.16,188.55,188.16,188.43,15521.0,188.16,188.55,188.16,188.43,15521.0
2021-06-08 15:20:00,188.43,188.5,188.16,188.29,17055.0,188.43,188.5,188.16,188.29,17055.0
2021-06-08 15:30:00,188.21,188.68,188.21,188.64,64122.0,188.21,188.68,188.21,188.64,64122.0
2021-06-08 15:40:00,188.59,188.59,188.25,188.31,34049.0,188.59,188.59,188.25,188.31,34049.0
2021-06-08 15:50:00,188.3,188.71,188.04,188.58,207298.0,188.3,188.71,188.04,188.58,207298.0
2021-06-09 09:30:00,188.84,189.28,187.97,188.15,180409.0,188.84,189.28,187.97,188.15,180409.0
2021-06-09 09:40:00,188.1,188.95,187.78,187.95,139235.0,188.1,188.95,187.78,187.95,139235.0
2021-06-09 09:50:00,187.95,188.37,187.56,188.37,84053.0,187.95,188.37,187.56,188.37,84053.0
2021-06-09 10:00:00,188.37,188.48,187.64,187.99,72295.0,188.37,188.48,187.64,187.99,72295.0
2021-06-09 10:10:00,187.96,187.99,187.02,187.24,136495.0,187.96,187.99,187.02,187.24,136495.0
2021-06-09 10:20:00,187.26,187.87,187.26,187.44,117249.0,187.26,187.87,187.26,187.44,117249.0
2021-06-09 10:30:00,187.42,187.42,186.75,186.97,198259.0,187.42,187.42,186.75,186.97,198259.0
2021-06-09 10:40:00,186.97,188.24,186.8,186.82,207086.0,186.97,188.24,186.8,186.82,207086.0
2021-06-09 10:50:00,186.85,187.4,186.51,186.55,134156.0,186.85,187.4,186.51,186.55,134156.0
2021-06-09 11:00:00,186.55,186.96,186.28,186.48,116930.0,186.55,186.96,186.28,186.48,116930.0
2021-06-09 11:10:00,186.52,187.1,186.41,186.94,66029.0,186.52,187.1,186.41,186.94,66029.0
2021-06-09 11:20:00,186.96,187.02,186.63,186.9,66562.0,186.96,187.02,186.63,186.9,66562.0
2021-06-09 11:30:00,186.91,186.93,186.21,186.36,126412.0,186.91,186.93,186.21,186.36,126412.0
2021-06-09 11:40:00,186.34,186.52,186.04,186.22,122098.0,186.34,186.52,186.04,186.22,122098.0
2021-06-09 11:50:00,186.16,186.37,185.74,186.33,78623.0,186.16,186.37,185.74,186.33,78623.0
2021-06-09 12:00:00,186.34,186.65,186.28,186.57,59969.0,186.34,186.65,186.28,186.57,59969.0
2021-06-09 12:10:00,186.52,186.64,186.31,186.35,38644.0,186.52,186.64,186.31,186.35,38644.0
2021-06-09 12:20:00,186.36,186.88,186.35,186.88,34401.0,186.36,186.88,186.35,186.88,34401.0
2021-06-09 12:30:00,186.88,187.28,186.87,187.19,34772.0,186.88,187.28,186.87,187.19,34772.0
2021-06-09 12:40:00,187.2,187.42,187.09,187.35,27378.0,187.2,187.42,187.09,187.35,27378.0
2021-06-09 12:50:00,187.39,187.39,186.95,187.25,34865.0,187.39,187.39,186.95,187.25,34865.0
2021-06-09 13:00:00,187.28,187.39,187.06,187.06,44014.0,187.28,187.39,187.06,187.06,44014.0
2021-06-09 13:10:00,187.07,187.18,186.9,187.02,17277.0,187.07,187.18,186.9,187.02,17277.0
2021-06-09 13:20:00,186.99,187.2,186.99,187.09,17762.0,186.99,187.2,186.99,187.09,17762.0
2021-06-09 13:30:00,187.09,187.19,186.9,187.11,26442.0,187.09,187.19,186.9,187.11,26442.0
2021-06-09 13:40:00,187.06,187.08,186.77,186.89,28672.0,187.06,187.08,186.77,186.89,28672.0
2021-06-09 13:50:00,186.93,187.1,186.71,186.76,29572.0,186.93,187.1,186.71,186.76,29572.0
2021-06-09 14:00:00,186.79,187.05,186.76,186.93,23129.0,186.79,187.05,186.76,186.93,23129.0
2021-06-09 14:10:00,186.93,187.55,186.79,187.49,58595.0,186.93,187.55,186.79,187.49,58595.0
2021-06-09 14:20:00,187.49,187.85,187.31,187.64,42615.0,187.49,187.85,187.31,187.64,42615.0
2021-06-09 14:30:00,187.61,187.66,187.41,187.6,31711.0,187.61,187.66,187.41,187.6,31711.0
2021-06-09 14:40:00,187.61,187.64,187.45,187.61,20210.0,187.61,187.64,187.45,187.61,20210.0
2021-06-09 14:50:00,187.6,187.79,187.55,187.61,26575.0,187.6,187.79,187.55,187.61,26575.0
2021-06-09 15:00:00,187.56,187.91,187.45,187.66,46874.0,187.56,187.91,187.45,187.66,46874.0
2021-06-09 15:10:00,187.71,187.9,187.53,187.58,54792.0,187.71,187.9,187.53,187.58,54792.0
2021-06-09 15:20:00,187.58,187.58,187.15,187.36,71905.0,187.58,187.58,187.15,187.36,71905.0
2021-06-09 15:30:00,187.34,187.42,187.06,187.11,51266.0,187.34,187.42,187.06,187.11,51266.0
2021-06-09 15:40:00,187.12,187.19,186.66,186.73,92133.0,187.12,187.19,186.66,186.73,92133.0
2021-06-09 15:50:00,186.7,186.83,186.41,186.8,296571.0,186.7,186.83,186.41,186.8,296571.0
2021-06-10 09:30:00,187.79,189.11,187.11,188.99,176271.0,187.79,189.11,187.11,188.99,176271.0
2021-06-10 09:40:00,188.89,190.0,188.44,189.78,129931.0,188.89,190.0,188.44,189.78,129931.0
2021-06-10 09:50:00,189.76,190.8,189.41,189.9,135122.0,189.76,190.8,189.41,189.9,135122.0
2021-06-10 10:00:00,189.97,190.67,189.62,190.05,80572.0,189.97,190.67,189.62,190.05,80572.0
2021-06-10 10:10:00,190.02,190.26,189.24,189.55,60263.0,190.02,190.26,189.24,189.55,60263.0
2021-06-10 10:20:00,189.45,190.3,189.32,190.1,62610.0,189.45,190.3,189.32,190.1,62610.0
2021-06-10 10:30:00,190.14,190.7,189.77,189.83,66938.0,190.14,190.7,189.77,189.83,66938.0
2021-06-10 10:40:00,189.86,190.0,188.56,188.57,116363.0,189.86,190.0,188.56,188.57,116363.0
2021-06-10 10:50:00,188.58,188.95,187.99,188.93,102198.0,188.58,188.95,187.99,188.93,102198.0
2021-06-10 11:00:00,188.91,188.98,188.41,188.88,36339.0,188.91,188.98,188.41,188.88,36339.0
2021-06-10 11:10:00,188.87,189.22,188.77,188.94,40480.0,188.87,189.22,188.77,188.94,40480.0
2021-06-10 11:20:00,188.9,190.02,188.88,189.67,106015.0,188.9,190.02,188.88,189.67,106015.0
2021-06-10 11:30:00,189.74,190.21,189.69,190.21,56005.0,189.74,190.21,189.69,190.21,56005.0
2021-06-10 11:40:00,190.23,190.26,189.63,189.85,34018.0,190.23,190.26,189.63,189.85,34018.0
2021-06-10 11:50:00,189.88,190.09,189.8,189.91,23032.0,189.88,190.09,189.8,189.91,23032.0
2021-06-10 12:00:00,189.91,190.0,189.36,189.46,35099.0,189.91,190.0,189.36,189.46,35099.0
2021-06-10 12:10:00,189.47,189.72,189.21,189.27,19487.0,189.47,189.72,189.21,189.27,19487.0
2021-06-10 12:20:00,189.25,189.48,189.04,189.11,21951.0,189.25,189.48,189.04,189.11,21951.0
2021-06-10 12:30:00,189.13,189.62,189.11,189.53,17963.0,189.13,189.62,189.11,189.53,17963.0
2021-06-10 12:40:00,189.5,189.82,189.48,189.77,28783.0,189.5,189.82,189.48,189.77,28783.0
2021-06-10 12:50:00,189.8,190.04,189.73,189.76,44510.0,189.8,190.04,189.73,189.76,44510.0
2021-06-10 13:00:00,189.78,190.05,189.63,189.94,23698.0,189.78,190.05,189.63,189.94,23698.0
2021-06-10 13:10:00,190.05,190.3,189.96,190.15,30231.0,190.05,190.3,189.96,190.15,30231.0
2021-06-10 13:20:00,190.24,190.39,190.01,190.01,27587.0,190.24,190.39,190.01,190.01,27587.0
2021-06-10 13:30:00,190.03,190.07,189.57,189.87,26929.0,190.03,190.07,189.57,189.87,26929.0
2021-06-10 13:40:00,189.85,190.1,189.51,189.66,36976.0,189.85,190.1,189.51,189.66,36976.0
2021-06-10 13:50:00,189.68,190.34,189.68,190.19,28558.0,189.68,190.34,189.68,190.19,28558.0
2021-06-10 14:00:00,190.17,190.29,190.04,190.19,26258.0,190.17,190.29,190.04,190.19,26258.0
2021-06-10 14:10:00,190.22,190.62,190.17,190.62,64382.0,190.22,190.62,190.17,190.62,64382.0
2021-06-10 14:20:00,190.6,190.6,190.18,190.27,28763.0,190.6,190.6,190.18,190.27,28763.0
2021-06-10 14:30:00,190.31,190.39,189.9,189.9,30642.0,190.31,190.39,189.9,189.9,30642.0
2021-06-10 14:40:00,189.91,190.02,189.69,189.85,25592.0,189.91,190.02,189.69,189.85,25592.0
2021-06-10 14:50:00,189.81,190.14,189.7,190.03,23424.0,189.81,190.14,189.7,190.03,23424.0
2021-06-10 15:00:00,190.02,190.07,189.69,189.93,28820.0,190.02,190.07,189.69,189.93,28820.0
2021-06-10 15:10:00,189.93,190.05,189.67,189.84,25190.0,189.93,190.05,189.67,189.84,25190.0
2021-06-10 15:20:00,189.83,190.03,189.56,189.71,35040.0,189.83,190.03,189.56,189.71,35040.0
2021-06-10 15:30:00,189.69,189.75,189.13,189.3,72060.0,189.69,189.75,189.13,189.3,72060.0
2021-06-10 15:40:00,189.3,189.61,189.3,189.45,61382.0,189.3,189.61,189.3,189.45,61382.0
2021-06-10 15:50:00,189.49,190.29,189.38,190.25,211446.0,189.49,190.29,189.38,190.25,211446.0
2021-06-11 09:30:00,190.71,190.95,188.38,188.49,156716.0,190.71,190.95,188.38,188.49,156716.0
2021-06-11 09:40:00,188.55,188.99,188.21,188.21,104452.0,188.55,188.99,188.21,188.21,104452.0
2021-06-11 09:50:00,188.25,189.05,187.96,188.5,115651.0,188.25,189.05,187.96,188.5,115651.0
2021-06-11 10:00:00,188.48,188.75,188.31,188.46,88424.0,188.48,188.75,188.31,188.46,88424.0
2021-06-11 10:10:00,188.45,188.63,187.75,188.06,62775.0,188.45,188.63,187.75,188.06,62775.0
2021-06-11 10:20:00,188.07,188.23,187.55,187.64,70387.0,188.07,188.23,187.55,187.64,70387.0
2021-06-11 10:30:00,187.62,187.8,187.39,187.7,69964.0,187.62,187.8,187.39,187.7,69964.0
2021-06-11 10:40:00,187.72,187.77,186.82,187.06,79903.0,187.72,187.77,186.82,187.06,79903.0
2021-06-11 10:50:00,187.09,187.33,186.91,187.32,45526.0,187.09,187.33,186.91,187.32,45526.0
2021-06-11 11:00:00,187.41,187.49,186.67,187.19,49171.0,187.41,187.49,186.67,187.19,49171.0
2021-06-11 11:10:00,187.21,187.35,187.1,187.3,24065.0,187.21,187.35,187.1,187.3,24065.0
2021-06-11 11:20:00,187.34,187.69,187.32,187.5,39886.0,187.34,187.69,187.32,187.5,39886.0
2021-06-11 11:30:00,187.57,187.57,187.32,187.5,19618.0,187.57,187.57,187.32,187.5,19618.0
2021-06-11 11:40:00,187.5,187.7,187.48,187.68,19908.0,187.5,187.7,187.48,187.68,19908.0
2021-06-11 11:50:00,187.63,187.71,187.5,187.66,13859.0,187.63,187.71,187.5,187.66,13859.0
2021-06-11 12:00:00,187.67,187.79,187.63,187.74,20666.0,187.67,187.79,187.63,187.74,20666.0
2021-06-11 12:10:00,187.68,187.85,187.61,187.63,13460.0,187.68,187.85,187.61,187.63,13460.0
2021-06-11 12:20:00,187.66,187.71,187.5,187.65,21643.0,187.66,187.71,187.5,187.65,21643.0
2021-06-11 12:30:00,187.61,188.03,187.55,187.73,33940.0,187.61,188.03,187.55,187.73,33940.0
2021-06-11 12:40:00,187.78,187.81,187.51,187.53,20240.0,187.78,187.81,187.51,187.53,20240.0
2021-06-11 12:50:00,187.56,187.65,187.4,187.47,15696.0,187.56,187.65,187.4,187.47,15696.0
2021-06-11 13:00:00,187.48,187.51,187.2,187.3,22391.0,187.48,187.51,187.2,187.3,22391.0
2021-06-11 13:10:00,187.3,187.58,187.3,187.57,19515.0,187.3,187.58,187.3,187.57,19515.0
2021-06-11 13:20:00,187.59,187.82,187.45,187.68,34423.0,187.59,187.82,187.45,187.68,34423.0
2021-06-11 13:30:00,187.69,187.76,187.37,187.41,16441.0,187.69,187.76,187.37,187.41,16441.0
2021-06-11 13:40:00,187.41,187.49,187.39,187.42,17187.0,187.41,187.49,187.39,187.42,17187.0
2021-06-11 13:50:00,187.43,187.51,187.25,187.25,25605.0,187.43,187.51,187.25,187.25,25605.0
2021-06-11 14:00:00,187.28,187.48,187.24,187.31,26017.0,187.28,187.48,187.24,187.31,26017.0
2021-06-11 14:10:00,187.38,187.78,187.37,187.74,26885.0,187.38,187.78,187.37,187.74,26885.0
2021-06-11 14:20:00,187.73,187.75,187.44,187.61,15513.0,187.73,187.75,187.44,187.61,15513.0
2021-06-11 14:30:00,187.65,187.7,187.55,187.61,18135.0,187.65,187.7,187.55,187.61,18135.0
2021-06-11 14:40:00,187.51,187.73,187.51,187.66,18437.0,187.51,187.73,187.51,187.66,18437.0
2021-06-11 14:50:00,187.69,187.79,187.64,187.75,18853.0,187.69,187.79,187.64,187.75,18853.0
2021-06-11 15:00:00,187.76,187.9,187.61,187.67,23369.0,187.76,187.9,187.61,187.67,23369.0
2021-06-11 15:10:00,187.65,187.93,187.57,187.93,25063.0,187.65,187.93,187.57,187.93,25063.0
2021-06-11 15:20:00,187.89,188.22,187.88,187.97,34364.0,187.89,188.22,187.88,187.97,34364.0
2021-06-11 15:30:00,187.98,188.1,187.71,187.78,42751.0,187.98,188.1,187.71,187.78,42751.0
2021-06-11 15:40:00,187.78,188.06,187.77,188.03,65516.0,187.78,188.06,187.77,188.03,65516.0
2021-06-11 15:50:00,188.05,188.07,187.5,187.68,244349.0,188.05,188.07,187.5,187.68,244349.0
2021-06-14 09:30:00,188.07,188.29,186.59,187.58,122921.0,188.07,188.29,186.59,187.58,122921.0
2021-06-14 09:40:00,187.69,188.38,187.48,188.37,97244.0,187.69,188.38,187.48,188.37,97244.0
2021-06-14 09:50:00,188.39,189.72,188.1,189.56,98328.0,188.39,189.72,188.1,189.56,98328.0
2021-06-14 10:00:00,189.5,190.03,189.1,189.99,71632.0,189.5,190.03,189.1,189.99,71632.0
2021-06-14 10:10:00,189.95,190.26,189.46,190.11,95381.0,189.95,190.26,189.46,190.11,95381.0
2021-06-14 10:20:00,190.2,190.44,189.79,189.8,76174.0,190.2,190.44,189.79,189.8,76174.0
2021-06-14 10:30:00,189.83,189.92,189.2,189.25,40189.0,189.83,189.92,189.2,189.25,40189.0
2021-06-14 10:40:00,189.23,189.39,188.9,189.12,34014.0,189.23,189.39,188.9,189.12,34014.0
2021-06-14 10:50:00,189.2,189.56,189.14,189.31,23948.0,189.2,189.56,189.14,189.31,23948.0
2021-06-14 11:00:00,189.32,189.45,189.0,189.04,21270.0,189.32,189.45,189.0,189.04,21270.0
2021-06-14 11:10:00,189.1,189.83,189.1,189.72,31604.0,189.1,189.83,189.1,189.72,31604.0
2021-06-14 11:20:00,189.67,190.09,189.44,190.07,48011.0,189.67,190.09,189.44,190.07,48011.0
2021-06-14 11:30:00,190.02,190.03,189.42,189.58,27650.0,190.02,190.03,189.42,189.58,27650.0
2021-06-14 11:40:00,189.6,189.85,189.48,189.85,14058.0,189.6,189.85,189.48,189.85,14058.0
2021-06-14 11:50:00,189.88,190.03,189.72,189.98,32614.0,189.88,190.03,189.72,189.98,32614.0
2021-06-14 12:00:00,190.0,190.5,189.98,190.47,32642.0,190.0,190.5,189.98,190.47,32642.0
2021-06-14 12:10:00,190.47,190.67,190.37,190.38,28110.0,190.47,190.67,190.37,190.38,28110.0
2021-06-14 12:20:00,190.38,190.38,190.07,190.14,20432.0,190.38,190.38,190.07,190.14,20432.0
2021-06-14 12:30:00,190.14,190.77,190.05,190.59,37788.0,190.14,190.77,190.05,190.59,37788.0
2021-06-14 12:40:00,190.61,190.62,189.93,190.08,20011.0,190.61,190.62,189.93,190.08,20011.0
2021-06-14 12:50:00,190.15,190.15,189.73,189.87,24704.0,190.15,190.15,189.73,189.87,24704.0
2021-06-14 13:00:00,189.86,190.18,189.79,190.18,17112.0,189.86,190.18,189.79,190.18,17112.0
2021-06-14 13:10:00,190.17,190.17,189.55,189.56,17466.0,190.17,190.17,189.55,189.56,17466.0
2021-06-14 13:20:00,189.59,189.97,189.53,189.91,24089.0,189.59,189.97,189.53,189.91,24089.0
2021-06-14 13:30:00,189.98,190.22,189.96,190.16,12600.0,189.98,190.22,189.96,190.16,12600.0
2021-06-14 13:40:00,190.2,190.7,190.15,190.66,45876.0,190.2,190.7,190.15,190.66,45876.0
2021-06-14 13:50:00,190.58,190.63,190.3,190.36,19343.0,190.58,190.63,190.3,190.36,19343.0
2021-06-14 14:00:00,190.43,190.65,190.39,190.39,11380.0,190.43,190.65,190.39,190.39,11380.0
2021-06-14 14:10:00,190.39,190.53,189.96,190.03,36931.0,190.39,190.53,189.96,190.03,36931.0
2021-06-14 14:20:00,190.02,190.13,189.06,189.14,37636.0,190.02,190.13,189.06,189.14,37636.0
2021-06-14 14:30:00,189.18,189.36,189.18,189.31,32465.0,189.18,189.36,189.18,189.31,32465.0
2021-06-14 14:40:00,189.28,189.55,189.24,189.46,15242.0,189.28,189.55,189.24,189.46,15242.0
2021-06-14 14:50:00,189.44,189.57,189.37,189.57,8331.0,189.44,189.57,189.37,189.57,8331.0
2021-06-14 15:00:00,189.51,189.57,189.1,189.17,15675.0,189.51,189.57,189.1,189.17,15675.0
2021-06-14 15:10:00,189.09,189.17,188.92,188.99,16640.0,189.09,189.17,188.92,188.99,16640.0
2021-06-14 15:20:00,188.99,189.12,188.67,189.08,23199.0,188.99,189.12,188.67,189.08,23199.0
2021-06-14 15:30:00,189.14,189.36,188.91,188.91,35654.0,189.14,189.36,188.91,188.91,35654.0
2021-06-14 15:40:00,188.91,189.37,188.9,189.32,45299.0,188.91,189.37,188.9,189.32,45299.0
2021-06-14 15:50:00,189.33,189.86,189.22,189.86,109707.0,189.33,189.86,189.22,189.86,109707.0
2021-06-15 09:30:00,189.82,190.11,187.41,187.8,166342.0,189.82,190.11,187.41,187.8,166342.0
2021-06-15 09:40:00,187.68,188.56,187.25,188.18,92574.0,187.68,188.56,187.25,188.18,92574.0
2021-06-15 09:50:00,188.09,188.27,187.5,187.97,73670.0,188.09,188.27,187.5,187.97,73670.0
2021-06-15 10:00:00,188.07,188.39,187.55,187.7,73334.0,188.07,188.39,187.55,187.7,73334.0
2021-06-15 10:10:00,187.73,187.74,186.9,187.4,82549.0,187.73,187.74,186.9,187.4,82549.0
2021-06-15 10:20:00,187.37,187.59,186.34,186.34,101733.0,187.37,187.59,186.34,186.34,101733.0
2021-06-15 10:30:00,186.35,187.15,186.3,187.15,106364.0,186.35,187.15,186.3,187.15,106364.0
2021-06-15 10:40:00,187.1,187.18,186.65,186.76,41267.0,187.1,187.18,186.65,186.76,41267.0
2021-06-15 10:50:00,186.82,187.03,186.38,187.0,77384.0,186.82,187.03,186.38,187.0,77384.0
2021-06-15 11:00:00,186.98,187.86,186.89,187.45,64024.0,186.98,187.86,186.89,187.45,64024.0
2021-06-15 11:10:00,187.51,187.52,186.93,186.93,42001.0,187.51,187.52,186.93,186.93,42001.0
2021-06-15 11:20:00,186.9,187.31,186.85,186.87,41977.0,186.9,187.31,186.85,186.87,41977.0
2021-06-15 11:30:00,186.87,187.01,186.41,186.54,65435.0,186.87,187.01,186.41,186.54,65435.0
2021-06-15 11:40:00,186.54,186.73,186.46,186.64,46504.0,186.54,186.73,186.46,186.64,46504.0
2021-06-15 11:50:00,186.71,186.71,186.38,186.69,29782.0,186.71,186.71,186.38,186.69,29782.0
2021-06-15 12:00:00,186.72,187.04,186.57,186.71,26259.0,186.72,187.04,186.57,186.71,26259.0
2021-06-15 12:10:00,186.67,186.75,186.43,186.48,34091.0,186.67,186.75,186.43,186.48,34091.0
2021-06-15 12:20:00,186.49,186.92,186.4,186.88,46175.0,186.49,186.92,186.4,186.88,46175.0
2021-06-15 12:30:00,186.82,186.94,186.72,186.75,23943.0,186.82,186.94,186.72,186.75,23943.0
2021-06-15 12:40:00,186.74,186.74,186.52,186.56,50198.0,186.74,186.74,186.52,186.56,50198.0
2021-06-15 12:50:00,186.53,186.58,186.25,186.55,49674.0,186.53,186.58,186.25,186.55,49674.0
2021-06-15 13:00:00,186.5,186.6,186.39,186.53,34552.0,186.5,186.6,186.39,186.53,34552.0
2021-06-15 13:10:00,186.55,187.1,186.55,186.96,42597.0,186.55,187.1,186.55,186.96,42597.0
2021-06-15 13:20:00,186.98,187.5,186.82,186.99,47763.0,186.98,187.5,186.82,186.99,47763.0
2021-06-15 13:30:00,187.08,187.08,186.84,187.04,18245.0,187.08,187.08,186.84,187.04,18245.0
2021-06-15 13:40:00,187.05,187.27,186.91,187.24,16069.0,187.05,187.27,186.91,187.24,16069.0
2021-06-15 13:50:00,187.23,187.23,186.89,186.97,10007.0,187.23,187.23,186.89,186.97,10007.0
2021-06-15 14:00:00,186.92,187.07,186.74,186.75,24737.0,186.92,187.07,186.74,186.75,24737.0
2021-06-15 14:10:00,186.73,186.76,186.43,186.71,27590.0,186.73,186.76,186.43,186.71,27590.0
2021-06-15 14:20:00,186.69,186.73,186.55,186.67,21208.0,186.69,186.73,186.55,186.67,21208.0
2021-06-15 14:30:00,186.65,186.72,186.43,186.66,30168.0,186.65,186.72,186.43,186.66,30168.0
2021-06-15 14:40:00,186.63,186.95,186.63,186.91,28553.0,186.63,186.95,186.63,186.91,28553.0
2021-06-15 14:50:00,186.92,186.97,186.74,186.95,14974.0,186.92,186.97,186.74,186.95,14974.0
2021-06-15 15:00:00,186.97,187.08,186.73,186.93,21127.0,186.97,187.08,186.73,186.93,21127.0
2021-06-15 15:10:00,186.98,186.98,186.5,186.79,31986.0,186.98,186.98,186.5,186.79,31986.0
2021-06-15 15:20:00,186.78,186.8,186.42,186.56,29812.0,186.78,186.8,186.42,186.56,29812.0
2021-06-15 15:30:00,186.61,186.65,186.1,186.33,85757.0,186.61,186.65,186.1,186.33,85757.0
2021-06-15 15:40:00,186.35,186.5,186.19,186.49,71369.0,186.35,186.5,186.19,186.49,71369.0
2021-06-15 15:50:00,186.43,186.47,186.15,186.42,170254.0,186.43,186.47,186.15,186.42,170254.0
2021-06-16 09:30:00,185.06,185.06,183.52,184.04,264150.0,185.06,185.06,183.52,184.04,264150.0
2021-06-16 09:40:00,184.05,185.25,183.8,184.51,163423.0,184.05,185.25,183.8,184.51,163423.0
2021-06-16 09:50:00,184.45,184.7,183.79,183.96,201748.0,184.45,184.7,183.79,183.96,201748.0
2021-06-16 10:00:00,183.95,184.95,183.9,184.49,138842.0,183.95,184.95,183.9,184.49,138842.0
2021-06-16 10:10:00,184.4,184.7,184.22,184.5,107470.0,184.4,184.7,184.22,184.5,107470.0
2021-06-16 10:20:00,184.47,184.92,184.42,184.6,70444.0,184.47,184.92,184.42,184.6,70444.0
2021-06-16 10:30:00,184.6,184.72,184.21,184.62,40169.0,184.6,184.72,184.21,184.62,40169.0
2021-06-16 10:40:00,184.67,184.7,184.35,184.58,33884.0,184.67,184.7,184.35,184.58,33884.0
2021-06-16 10:50:00,184.58,185.34,184.58,185.29,69441.0,184.58,185.34,184.58,185.29,69441.0
2021-06-16 11:00:00,185.24,185.33,184.43,184.54,41026.0,185.24,185.33,184.43,184.54,41026.0
2021-06-16 11:10:00,184.56,184.56,184.01,184.34,44859.0,184.56,184.56,184.01,184.34,44859.0
2021-06-16 11:20:00,184.35,184.53,184.14,184.29,25356.0,184.35,184.53,184.14,184.29,25356.0
2021-06-16 11:30:00,184.32,184.5,183.9,184.07,68776.0,184.32,184.5,183.9,184.07,68776.0
2021-06-16 11:40:00,184.02,185.12,184.02,185.04,55054.0,184.02,185.12,184.02,185.04,55054.0
2021-06-16 11:50:00,185.07,185.09,184.46,184.75,36213.0,185.07,185.09,184.46,184.75,36213.0
2021-06-16 12:00:00,184.82,184.95,184.46,184.54,26242.0,184.82,184.95,184.46,184.54,26242.0
2021-06-16 12:10:00,184.56,184.57,183.95,184.17,73333.0,184.56,184.57,183.95,184.17,73333.0
2021-06-16 12:20:00,184.15,184.21,183.91,184.17,40927.0,184.15,184.21,183.91,184.17,40927.0
2021-06-16 12:30:00,184.24,184.48,184.12,184.21,19597.0,184.24,184.48,184.12,184.21,19597.0
2021-06-16 12:40:00,184.21,184.37,184.15,184.35,13872.0,184.21,184.37,184.15,184.35,13872.0
2021-06-16 12:50:00,184.37,184.49,184.21,184.39,14644.0,184.37,184.49,184.21,184.39,14644.0
2021-06-16 13:00:00,184.38,184.43,184.24,184.43,13273.0,184.38,184.43,184.24,184.43,13273.0
2021-06-16 13:10:00,184.42,184.5,184.28,184.46,17229.0,184.42,184.5,184.28,184.46,17229.0
2021-06-16 13:20:00,184.5,184.55,184.36,184.48,12289.0,184.5,184.55,184.36,184.48,12289.0
2021-06-16 13:30:00,184.53,185.07,184.53,184.9,32715.0,184.53,185.07,184.53,184.9,32715.0
2021-06-16 13:40:00,184.83,185.19,184.82,184.93,21782.0,184.83,185.19,184.82,184.93,21782.0
2021-06-16 13:50:00,184.96,185.2,184.77,185.06,28430.0,184.96,185.2,184.77,185.06,28430.0
2021-06-16 14:00:00,184.96,184.97,183.41,184.38,62515.0,184.96,184.97,183.41,184.38,62515.0
2021-06-16 14:10:00,184.49,184.62,183.2,183.23,172518.0,184.49,184.62,183.2,183.23,172518.0
2021-06-16 14:20:00,183.2,184.48,183.2,184.32,72974.0,183.2,184.48,183.2,184.32,72974.0
2021-06-16 14:30:00,184.25,184.35,183.25,183.39,40904.0,184.25,184.35,183.25,183.39,40904.0
2021-06-16 14:40:00,183.42,183.42,182.65,183.2,70998.0,183.42,183.42,182.65,183.2,70998.0
2021-06-16 14:50:00,183.19,183.93,183.07,183.52,62392.0,183.19,183.93,183.07,183.52,62392.0
2021-06-16 15:00:00,183.45,184.15,183.36,184.1,34600.0,183.45,184.15,183.36,184.1,34600.0
2021-06-16 15:10:00,184.09,184.94,184.08,184.93,67686.0,184.09,184.94,184.08,184.93,67686.0
2021-06-16 15:20:00,184.91,185.58,184.91,185.34,94711.0,184.91,185.58,184.91,185.34,94711.0
2021-06-16 15:30:00,185.35,185.57,185.15,185.4,46805.0,185.35,185.57,185.15,185.4,46805.0
2021-06-16 15:40:00,185.43,185.69,184.78,184.78,58308.0,185.43,185.69,184.78,184.78,58308.0
2021-06-16 15:50:00,184.84,185.07,184.48,184.6,189068.0,184.84,185.07,184.48,184.6,189068.0
2021-06-17 09:30:00,184.44,186.29,184.36,186.19,197767.0,184.44,186.29,184.36,186.19,197767.0
2021-06-17 09:40:00,186.15,186.15,184.71,185.36,89850.0,186.15,186.15,184.71,185.36,89850.0
2021-06-17 09:50:00,185.47,186.11,185.45,185.8,43272.0,185.47,186.11,185.45,185.8,43272.0
2021-06-17 10:00:00,185.76,185.94,185.28,185.68,59402.0,185.76,185.94,185.28,185.68,59402.0
2021-06-17 10:10:00,185.64,185.92,185.38,185.91,50554.0,185.64,185.92,185.38,185.91,50554.0
2021-06-17 10:20:00,185.91,186.24,185.77,186.1,85977.0,185.91,186.24,185.77,186.1,85977.0
2021-06-17 10:30:00,186.19,186.68,186.05,186.29,88707.0,186.19,186.68,186.05,186.29,88707.0
2021-06-17 10:40:00,186.36,186.62,186.01,186.55,39096.0,186.36,186.62,186.01,186.55,39096.0
2021-06-17 10:50:00,186.52,186.67,185.7,186.14,43388.0,186.52,186.67,185.7,186.14,43388.0
2021-06-17 11:00:00,186.24,186.41,186.0,186.38,28628.0,186.24,186.41,186.0,186.38,28628.0
2021-06-17 11:10:00,186.39,186.39,185.64,185.93,35147.0,186.39,186.39,185.64,185.93,35147.0
2021-06-17 11:20:00,185.9,186.22,185.74,185.87,34279.0,185.9,186.22,185.74,185.87,34279.0
2021-06-17 11:30:00,185.88,185.99,185.71,185.75,47804.0,185.88,185.99,185.71,185.75,47804.0
2021-06-17 11:40:00,185.78,186.03,185.64,185.92,40251.0,185.78,186.03,185.64,185.92,40251.0
2021-06-17 11:50:00,185.91,185.95,184.76,184.77,59568.0,185.91,185.95,184.76,184.77,59568.0
2021-06-17 12:00:00,184.83,185.42,184.83,185.05,42233.0,184.83,185.42,184.83,185.05,42233.0
2021-06-17 12:10:00,185.08,185.16,184.45,184.61,48701.0,185.08,185.16,184.45,184.61,48701.0
2021-06-17 12:20:00,184.56,184.75,184.0,184.03,53539.0,184.56,184.75,184.0,184.03,53539.0
2021-06-17 12:30:00,184.02,184.49,183.83,184.42,101587.0,184.02,184.49,183.83,184.42,101587.0
2021-06-17 12:40:00,184.49,184.57,184.05,184.2,34494.0,184.49,184.57,184.05,184.2,34494.0
2021-06-17 12:50:00,184.28,184.78,184.16,184.39,55804.0,184.28,184.78,184.16,184.39,55804.0
2021-06-17 13:00:00,184.45,184.98,184.23,184.86,42517.0,184.45,184.98,184.23,184.86,42517.0
2021-06-17 13:10:00,184.89,184.96,184.66,184.76,30131.0,184.89,184.96,184.66,184.76,30131.0
2021-06-17 13:20:00,184.82,184.93,184.67,184.85,33336.0,184.82,184.93,184.67,184.85,33336.0
2021-06-17 13:30:00,184.87,185.05,184.7,184.84,28413.0,184.87,185.05,184.7,184.84,28413.0
2021-06-17 13:40:00,184.87,185.61,184.82,185.53,40846.0,184.87,185.61,184.82,185.53,40846.0
2021-06-17 13:50:00,185.53,185.77,185.39,185.67,40202.0,185.53,185.77,185.39,185.67,40202.0
2021-06-17 14:00:00,185.67,185.68,185.26,185.54,23330.0,185.67,185.68,185.26,185.54,23330.0
2021-06-17 14:10:00,185.58,185.75,185.34,185.34,24255.0,185.58,185.75,185.34,185.34,24255.0
2021-06-17 14:20:00,185.37,185.39,184.9,185.07,28932.0,185.37,185.39,184.9,185.07,28932.0
2021-06-17 14:30:00,185.02,185.17,184.84,185.04,33431.0,185.02,185.17,184.84,185.04,33431.0
2021-06-17 14:40:00,185.12,185.33,185.01,185.14,18423.0,185.12,185.33,185.01,185.14,18423.0
2021-06-17 14:50:00,185.18,185.32,185.02,185.03,21088.0,185.18,185.32,185.02,185.03,21088.0
2021-06-17 15:00:00,185.07,185.15,184.84,185.02,24296.0,185.07,185.15,184.84,185.02,24296.0
2021-06-17 15:10:00,185.04,185.3,185.03,185.16,33270.0,185.04,185.3,185.03,185.16,33270.0
2021-06-17 15:20:00,185.17,185.47,185.04,185.46,44511.0,185.17,185.47,185.04,185.46,44511.0
2021-06-17 15:30:00,185.46,185.67,185.26,185.3,36766.0,185.46,185.67,185.26,185.3,36766.0
2021-06-17 15:40:00,185.32,185.51,185.3,185.31,50937.0,185.32,185.51,185.3,185.31,50937.0
2021-06-17 15:50:00,185.36,185.72,185.29,185.56,171788.0,185.36,185.72,185.29,185.56,171788.0
2021-06-18 09:30:00,184.74,185.42,183.76,184.14,284897.0,184.74,185.42,183.76,184.14,284897.0
2021-06-18 09:40:00,184.08,185.18,184.08,184.74,45558.0,184.08,185.18,184.08,184.74,45558.0
2021-06-18 09:50:00,184.68,185.31,183.92,185.25,132561.0,184.68,185.31,183.92,185.25,132561.0
2021-06-18 10:00:00,185.14,185.73,185.11,185.63,40523.0,185.14,185.73,185.11,185.63,40523.0
2021-06-18 10:10:00,185.65,185.84,185.01,185.07,60669.0,185.65,185.84,185.01,185.07,60669.0
2021-06-18 10:20:00,185.02,185.31,184.41,184.54,50787.0,185.02,185.31,184.41,184.54,50787.0
2021-06-18 10:30:00,184.58,184.8,184.23,184.8,47901.0,184.58,184.8,184.23,184.8,47901.0
2021-06-18 10:40:00,184.86,184.9,184.27,184.52,22151.0,184.86,184.9,184.27,184.52,22151.0
2021-06-18 10:50:00,184.45,184.72,184.17,184.34,31696.0,184.45,184.72,184.17,184.34,31696.0
2021-06-18 11:00:00,184.29,184.4,184.12,184.2,18448.0,184.29,184.4,184.12,184.2,18448.0
2021-06-18 11:10:00,184.13,184.25,183.78,184.1,49443.0,184.13,184.25,183.78,184.1,49443.0
2021-06-18 11:20:00,184.06,184.25,183.93,184.19,34733.0,184.06,184.25,183.93,184.19,34733.0
2021-06-18 11:30:00,184.19,184.79,184.07,184.77,37568.0,184.19,184.79,184.07,184.77,37568.0
2021-06-18 11:40:00,184.79,184.8,184.19,184.45,52727.0,184.79,184.8,184.19,184.45,52727.0
2021-06-18 11:50:00,184.48,184.64,184.3,184.6,18477.0,184.48,184.64,184.3,184.6,18477.0
2021-06-18 12:00:00,184.63,184.77,184.52,184.57,22086.0,184.63,184.77,184.52,184.57,22086.0
2021-06-18 12:10:00,184.62,184.62,184.31,184.45,13677.0,184.62,184.62,184.31,184.45,13677.0
2021-06-18 12:20:00,184.41,184.65,184.14,184.15,37968.0,184.41,184.65,184.14,184.15,37968.0
2021-06-18 12:30:00,184.16,184.17,183.74,183.96,73546.0,184.16,184.17,183.74,183.96,73546.0
2021-06-18 12:40:00,183.95,184.29,183.87,184.18,26267.0,183.95,184.29,183.87,184.18,26267.0
2021-06-18 12:50:00,184.16,184.5,184.11,184.29,13633.0,184.16,184.5,184.11,184.29,13633.0
2021-06-18 13:00:00,184.22,184.47,184.11,184.35,9581.0,184.22,184.47,184.11,184.35,9581.0
2021-06-18 13:10:00,184.37,184.53,184.16,184.18,20853.0,184.37,184.53,184.16,184.18,20853.0
2021-06-18 13:20:00,184.2,184.23,183.72,183.81,31414.0,184.2,184.23,183.72,183.81,31414.0
2021-06-18 13:30:00,183.81,184.26,183.76,184.17,28878.0,183.81,184.26,183.76,184.17,28878.0
2021-06-18 13:40:00,184.22,184.22,183.86,183.9,12151.0,184.22,184.22,183.86,183.9,12151.0
2021-06-18 13:50:00,183.85,184.1,183.8,184.02,23334.0,183.85,184.1,183.8,184.02,23334.0
2021-06-18 14:00:00,183.97,184.3,183.86,184.03,29883.0,183.97,184.3,183.86,184.03,29883.0
2021-06-18 14:10:00,184.04,184.12,183.85,183.89,19758.0,184.04,184.12,183.85,183.89,19758.0
2021-06-18 14:20:00,183.85,184.05,183.73,183.81,45547.0,183.85,184.05,183.73,183.81,45547.0
2021-06-18 14:30:00,183.82,183.88,183.43,183.64,39064.0,183.82,183.88,183.43,183.64,39064.0
2021-06-18 14:40:00,183.6,183.81,183.36,183.38,39672.0,183.6,183.81,183.36,183.38,39672.0
2021-06-18 14:50:00,183.33,183.56,182.74,182.9,86191.0,183.33,183.56,182.74,182.9,86191.0
2021-06-18 15:00:00,182.91,182.99,182.6,182.62,54235.0,182.91,182.99,182.6,182.62,54235.0
2021-06-18 15:10:00,182.67,183.21,182.63,183.21,47222.0,182.67,183.21,182.63,183.21,47222.0
2021-06-18 15:20:00,183.16,183.32,183.05,183.27,34969.0,183.16,183.32,183.05,183.27,34969.0
2021-06-18 15:30:00,183.29,183.39,183.04,183.26,33804.0,183.29,183.39,183.04,183.26,33804.0
2021-06-18 15:40:00,183.25,183.81,183.25,183.64,78250.0,183.25,183.81,183.25,183.64,78250.0
2021-06-18 15:50:00,183.69,187.49,183.6,186.17,1160316.0,183.69,187.49,183.6,186.17,1160316.0
2021-06-21 09:30:00,185.04,185.35,183.38,183.89,269686.0,185.04,185.35,183.38,183.89,269686.0
2021-06-21 09:40:00,183.88,184.42,183.14,183.79,124968.0,183.88,184.42,183.14,183.79,124968.0
2021-06-21 09:50:00,183.69,184.42,183.35,184.17,58584.0,183.69,184.42,183.35,184.17,58584.0
2021-06-21 10:00:00,184.2,184.45,183.39,184.21,65521.0,184.2,184.45,183.39,184.21,65521.0
2021-06-21 10:10:00,184.18,184.54,182.9,183.13,83052.0,184.18,184.54,182.9,183.13,83052.0
2021-06-21 10:20:00,183.14,183.18,182.7,182.93,73267.0,183.14,183.18,182.7,182.93,73267.0
2021-06-21 10:30:00,182.92,183.52,182.75,183.15,117118.0,182.92,183.52,182.75,183.15,117118.0
2021-06-21 10:40:00,183.18,183.64,183.09,183.16,44840.0,183.18,183.64,183.09,183.16,44840.0
2021-06-21 10:50:00,183.19,183.69,183.09,183.67,47240.0,183.19,183.69,183.09,183.67,47240.0
2021-06-21 11:00:00,183.68,184.79,183.64,184.55,58358.0,183.68,184.79,183.64,184.55,58358.0
2021-06-21 11:10:00,184.54,185.09,184.52,184.9,53597.0,184.54,185.09,184.52,184.9,53597.0
2021-06-21 11:20:00,184.84,184.88,184.42,184.46,34283.0,184.84,184.88,184.42,184.46,34283.0
2021-06-21 11:30:00,184.46,184.5,184.15,184.22,35558.0,184.46,184.5,184.15,184.22,35558.0
2021-06-21 11:40:00,184.23,184.66,184.23,184.5,23059.0,184.23,184.66,184.23,184.5,23059.0
2021-06-21 11:50:00,184.53,184.76,184.34,184.5,26205.0,184.53,184.76,184.34,184.5,26205.0
2021-06-21 12:00:00,184.6,184.66,184.41,184.61,15455.0,184.6,184.66,184.41,184.61,15455.0
2021-06-21 12:10:00,184.56,185.29,184.55,185.04,43515.0,184.56,185.29,184.55,185.04,43515.0
2021-06-21 12:20:00,185.11,185.16,184.69,184.78,19167.0,185.11,185.16,184.69,184.78,19167.0
2021-06-21 12:30:00,184.73,184.9,184.66,184.72,24057.0,184.73,184.9,184.66,184.72,24057.0
2021-06-21 12:40:00,184.74,184.91,184.55,184.59,18450.0,184.74,184.91,184.55,184.59,18450.0
2021-06-21 12:50:00,184.55,184.64,184.33,184.33,15089.0,184.55,184.64,184.33,184.33,15089.0
2021-06-21 13:00:00,184.35,184.67,184.21,184.61,18417.0,184.35,184.67,184.21,184.61,18417.0
2021-06-21 13:10:00,184.58,184.59,184.21,184.44,14609.0,184.58,184.59,184.21,184.44,14609.0
2021-06-21 13:20:00,184.4,184.53,184.25,184.38,14578.0,184.4,184.53,184.25,184.38,14578.0
2021-06-21 13:30:00,184.39,184.52,184.19,184.48,14553.0,184.39,184.52,184.19,184.48,14553.0
2021-06-21 13:40:00,184.51,184.71,184.11,184.24,58892.0,184.51,184.71,184.11,184.24,58892.0
2021-06-21 13:50:00,184.2,184.35,184.06,184.3,22785.0,184.2,184.35,184.06,184.3,22785.0
2021-06-21 14:00:00,184.26,184.66,184.21,184.58,39266.0,184.26,184.66,184.21,184.58,39266.0
2021-06-21 14:10:00,184.54,184.6,184.4,184.42,13134.0,184.54,184.6,184.4,184.42,13134.0
2021-06-21 14:20:00,184.42,184.76,184.38,184.71,23686.0,184.42,184.76,184.38,184.71,23686.0
2021-06-21 14:30:00,184.68,184.94,184.43,184.43,17096.0,184.68,184.94,184.43,184.43,17096.0
2021-06-21 14:40:00,184.43,184.65,184.33,184.6,15524.0,184.43,184.65,184.33,184.6,15524.0
2021-06-21 14:50:00,184.59,185.11,184.59,185.08,21331.0,184.59,185.11,184.59,185.08,21331.0
2021-06-21 15:00:00,184.94,185.14,184.81,184.85,36800.0,184.94,185.14,184.81,184.85,36800.0
2021-06-21 15:10:00,184.85,184.98,184.57,184.66,29719.0,184.85,184.98,184.57,184.66,29719.0
2021-06-21 15:20:00,184.65,184.68,184.25,184.46,34878.0,184.65,184.68,184.25,184.46,34878.0
2021-06-21 15:30:00,184.46,184.66,184.37,184.63,34075.0,184.46,184.66,184.37,184.63,34075.0
2021-06-21 15:40:00,184.59,185.09,184.52,185.09,62859.0,184.59,185.09,184.52,185.09,62859.0
2021-06-21 15:50:00,185.12,185.59,184.81,185.57,185717.0,185.12,185.59,184.81,185.57,185717.0
2021-06-22 09:30:00,184.81,186.7,184.63,186.3,122065.0,184.81,186.7,184.63,186.3,122065.0
2021-06-22 09:40:00,186.25,187.19,185.6,186.34,65905.0,186.25,187.19,185.6,186.34,65905.0
2021-06-22 09:50:00,186.44,186.65,185.98,186.57,60791.0,186.44,186.65,185.98,186.57,60791.0
2021-06-22 10:00:00,186.61,186.9,185.92,186.67,43129.0,186.61,186.9,185.92,186.67,43129.0
2021-06-22 10:10:00,186.7,186.95,186.51,186.71,36963.0,186.7,186.95,186.51,186.71,36963.0
2021-06-22 10:20:00,186.73,186.98,186.44,186.53,53479.0,186.73,186.98,186.44,186.53,53479.0
2021-06-22 10:30:00,186.5,186.75,185.83,185.98,61922.0,186.5,186.75,185.83,185.98,61922.0
2021-06-22 10:40:00,185.94,186.11,185.49,185.59,48551.0,185.94,186.11,185.49,185.59,48551.0
2021-06-22 10:50:00,185.6,185.6,185.02,185.53,54133.0,185.6,185.6,185.02,185.53,54133.0
2021-06-22 11:00:00,185.49,185.99,185.46,185.96,36058.0,185.49,185.99,185.46,185.96,36058.0
2021-06-22 11:10:00,185.96,186.55,185.87,186.42,47887.0,185.96,186.55,185.87,186.42,47887.0
2021-06-22 11:20:00,186.46,187.05,186.46,186.94,57805.0,186.46,187.05,186.46,186.94,57805.0
2021-06-22 11:30:00,186.92,187.45,186.92,187.17,46810.0,186.92,187.45,186.92,187.17,46810.0
2021-06-22 11:40:00,187.12,187.39,186.85,187.09,31475.0,187.12,187.39,186.85,187.09,31475.0
2021-06-22 11:50:00,187.07,187.11,186.65,186.69,27467.0,187.07,187.11,186.65,186.69,27467.0
2021-06-22 12:00:00,186.71,187.03,186.69,186.92,23953.0,186.71,187.03,186.69,186.92,23953.0
2021-06-22 12:10:00,186.85,187.0,186.69,186.95,35048.0,186.85,187.0,186.69,186.95,35048.0
2021-06-22 12:20:00,187.0,187.27,186.99,187.2,24318.0,187.0,187.27,186.99,187.2,24318.0
2021-06-22 12:30:00,187.23,187.33,187.09,187.21,21915.0,187.23,187.33,187.09,187.21,21915.0
2021-06-22 12:40:00,187.16,187.3,187.06,187.06,20717.0,187.16,187.3,187.06,187.06,20717.0
2021-06-22 12:50:00,187.06,187.12,186.51,186.63,22391.0,187.06,187.12,186.51,186.63,22391.0
2021-06-22 13:00:00,186.58,186.74,186.44,186.74,20703.0,186.58,186.74,186.44,186.74,20703.0
2021-06-22 13:10:00,186.67,186.75,186.3,186.34,19982.0,186.67,186.75,186.3,186.34,19982.0
2021-06-22 13:20:00,186.31,186.65,186.16,186.62,20643.0,186.31,186.65,186.16,186.62,20643.0
2021-06-22 13:30:00,186.62,186.64,186.39,186.64,13284.0,186.62,186.64,186.39,186.64,13284.0
2021-06-22 13:40:00,186.57,186.92,186.55,186.74,22002.0,186.57,186.92,186.55,186.74,22002.0
2021-06-22 13:50:00,186.75,187.25,186.7,187.11,19173.0,186.75,187.25,186.7,187.11,19173.0
2021-06-22 14:00:00,187.11,187.35,187.09,187.17,44160.0,187.11,187.35,187.09,187.17,44160.0
2021-06-22 14:10:00,187.17,187.31,187.06,187.23,12816.0,187.17,187.31,187.06,187.23,12816.0
2021-06-22 14:20:00,187.23,187.45,187.18,187.39,21695.0,187.23,187.45,187.18,187.39,21695.0
2021-06-22 14:30:00,187.38,187.38,187.06,187.16,14651.0,187.38,187.38,187.06,187.16,14651.0
2021-06-22 14:40:00,187.2,187.44,187.13,187.39,12558.0,187.2,187.44,187.13,187.39,12558.0
2021-06-22 14:50:00,187.36,187.75,187.27,187.71,39583.0,187.36,187.75,187.27,187.71,39583.0
2021-06-22 15:00:00,187.73,188.0,187.73,187.94,52821.0,187.73,188.0,187.73,187.94,52821.0
2021-06-22 15:10:00,187.94,188.06,187.85,188.02,35473.0,187.94,188.06,187.85,188.02,35473.0
2021-06-22 15:20:00,188.0,188.04,187.84,187.98,28060.0,188.0,188.04,187.84,187.98,28060.0
2021-06-22 15:30:00,188.01,188.18,187.61,187.63,62313.0,188.01,188.18,187.61,187.63,62313.0
2021-06-22 15:40:00,187.6,187.66,187.24,187.57,71190.0,187.6,187.66,187.24,187.57,71190.0
2021-06-22 15:50:00,187.61,187.78,187.52,187.55,128386.0,187.61,187.78,187.52,187.55,128386.0
2021-06-23 09:30:00,189.9,191.15,189.6,191.13,190947.0,189.9,191.15,189.6,191.13,190947.0
2021-06-23 09:40:00,191.16,191.35,190.53,191.15,142565.0,191.16,191.35,190.53,191.15,142565.0
2021-06-23 09:50:00,191.15,192.29,191.08,192.03,128401.0,191.15,192.29,191.08,192.03,128401.0
2021-06-23 10:00:00,192.08,192.31,191.37,191.53,106896.0,192.08,192.31,191.37,191.53,106896.0
2021-06-23 10:10:00,191.51,191.85,191.21,191.23,53844.0,191.51,191.85,191.21,191.23,53844.0
2021-06-23 10:20:00,191.26,191.81,191.11,191.78,48352.0,191.26,191.81,191.11,191.78,48352.0
2021-06-23 10:30:00,191.71,192.08,190.91,191.04,65325.0,191.71,192.08,190.91,191.04,65325.0
2021-06-23 10:40:00,190.99,191.14,189.72,190.28,74215.0,190.99,191.14,189.72,190.28,74215.0
2021-06-23 10:50:00,190.28,190.42,190.09,190.2,56586.0,190.28,190.42,190.09,190.2,56586.0
2021-06-23 11:00:00,190.28,190.38,189.58,189.9,94085.0,190.28,190.38,189.58,189.9,94085.0
2021-06-23 11:10:00,189.93,190.63,189.88,190.36,59374.0,189.93,190.63,189.88,190.36,59374.0
2021-06-23 11:20:00,190.31,190.43,189.89,189.96,41582.0,190.31,190.43,189.89,189.96,41582.0
2021-06-23 11:30:00,189.95,190.2,189.43,190.11,70514.0,189.95,190.2,189.43,190.11,70514.0
2021-06-23 11:40:00,190.17,190.2,189.94,190.04,45263.0,190.17,190.2,189.94,190.04,45263.0
2021-06-23 11:50:00,190.06,190.11,189.78,189.89,22453.0,190.06,190.11,189.78,189.89,22453.0
2021-06-23 12:00:00,189.85,190.01,189.66,189.9,24846.0,189.85,190.01,189.66,189.9,24846.0
2021-06-23 12:10:00,189.9,190.15,189.45,189.45,31315.0,189.9,190.15,189.45,189.45,31315.0
2021-06-23 12:20:00,189.46,189.9,189.4,189.77,28826.0,189.46,189.9,189.4,189.77,28826.0
2021-06-23 12:30:00,189.76,189.88,189.11,189.21,32301.0,189.76,189.88,189.11,189.21,32301.0
2021-06-23 12:40:00,189.12,189.2,188.85,189.06,61744.0,189.12,189.2,188.85,189.06,61744.0
2021-06-23 12:50:00,189.07,189.34,189.0,189.21,18729.0,189.07,189.34,189.0,189.21,18729.0
2021-06-23 13:00:00,189.1,189.28,189.03,189.2,16512.0,189.1,189.28,189.03,189.2,16512.0
2021-06-23 13:10:00,189.21,189.53,189.17,189.53,25299.0,189.21,189.53,189.17,189.53,25299.0
2021-06-23 13:20:00,189.44,189.66,189.41,189.52,13941.0,189.44,189.66,189.41,189.52,13941.0
2021-06-23 13:30:00,189.51,189.91,189.36,189.83,15638.0,189.51,189.91,189.36,189.83,15638.0
2021-06-23 13:40:00,189.85,190.04,189.81,189.9,20447.0,189.85,190.04,189.81,189.9,20447.0
2021-06-23 13:50:00,189.93,190.02,189.87,189.97,21743.0,189.93,190.02,189.87,189.97,21743.0
2021-06-23 14:00:00,190.02,190.02,189.79,189.97,13325.0,190.02,190.02,189.79,189.97,13325.0
2021-06-23 14:10:00,190.0,190.07,189.59,189.81,28345.0,190.0,190.07,189.59,189.81,28345.0
2021-06-23 14:20:00,189.75,189.95,189.67,189.95,13742.0,189.75,189.95,189.67,189.95,13742.0
2021-06-23 14:30:00,189.97,190.09,189.85,189.99,20430.0,189.97,190.09,189.85,189.99,20430.0
2021-06-23 14:40:00,190.0,190.06,189.79,189.82,22447.0,190.0,190.06,189.79,189.82,22447.0
2021-06-23 14:50:00,189.89,190.05,189.81,189.94,23320.0,189.89,190.05,189.81,189.94,23320.0
2021-06-23 15:00:00,189.94,190.12,189.94,190.02,31379.0,189.94,190.12,189.94,190.02,31379.0
2021-06-23 15:10:00,190.0,190.04,189.85,189.99,19779.0,190.0,190.04,189.85,189.99,19779.0
2021-06-23 15:20:00,190.0,190.12,189.85,190.0,36825.0,190.0,190.12,189.85,190.0,36825.0
2021-06-23 15:30:00,190.0,190.13,189.59,189.62,54140.0,190.0,190.13,189.59,189.62,54140.0
2021-06-23 15:40:00,189.6,189.81,189.04,189.1,60070.0,189.6,189.81,189.04,189.1,60070.0
2021-06-23 15:50:00,189.08,189.32,188.89,189.23,119077.0,189.08,189.32,188.89,189.23,119077.0
2021-06-24 09:30:00,190.84,191.68,190.45,190.7,128868.0,190.84,191.68,190.45,190.7,128868.0
2021-06-24 09:40:00,190.75,191.66,190.48,191.15,79701.0,190.75,191.66,190.48,191.15,79701.0
2021-06-24 09:50:00,191.16,191.17,190.67,191.12,39951.0,191.16,191.17,190.67,191.12,39951.0
2021-06-24 10:00:00,191.07,191.3,190.65,191.28,50715.0,191.07,191.3,190.65,191.28,50715.0
2021-06-24 10:10:00,191.25,191.87,191.2,191.65,50859.0,191.25,191.87,191.2,191.65,50859.0
2021-06-24 10:20:00,191.64,191.8,191.09,191.17,48452.0,191.64,191.8,191.09,191.17,48452.0
2021-06-24 10:30:00,191.1,191.56,191.08,191.49,49343.0,191.1,191.56,191.08,191.49,49343.0
2021-06-24 10:40:00,191.49,191.73,191.42,191.62,44161.0,191.49,191.73,191.42,191.62,44161.0
2021-06-24 10:50:00,191.65,191.87,191.56,191.56,43252.0,191.65,191.87,191.56,191.56,43252.0
2021-06-24 11:00:00,191.55,192.44,191.53,192.42,76286.0,191.55,192.44,191.53,192.42,76286.0
2021-06-24 11:10:00,192.4,193.71,192.34,193.66,146439.0,192.4,193.71,192.34,193.66,146439.0
2021-06-24 11:20:00,193.68,193.77,192.94,192.96,75283.0,193.68,193.77,192.94,192.96,75283.0
2021-06-24 11:30:00,192.94,193.44,192.79,193.43,43722.0,192.94,193.44,192.79,193.43,43722.0
2021-06-24 11:40:00,193.45,193.5,192.94,193.28,56876.0,193.45,193.5,192.94,193.28,56876.0
2021-06-24 11:50:00,193.28,193.95,193.28,193.93,79262.0,193.28,193.95,193.28,193.93,79262.0
2021-06-24 12:00:00,193.92,194.82,193.91,194.81,155008.0,193.92,194.82,193.91,194.81,155008.0
2021-06-24 12:10:00,194.82,195.35,194.75,195.23,119004.0,194.82,195.35,194.75,195.23,119004.0
2021-06-24 12:20:00,195.25,195.69,195.19,195.65,97539.0,195.25,195.69,195.19,195.65,97539.0
2021-06-24 12:30:00,195.65,195.71,194.93,195.03,147435.0,195.65,195.71,194.93,195.03,147435.0
2021-06-24 12:40:00,195.05,195.39,195.0,195.1,42162.0,195.05,195.39,195.0,195.1,42162.0
2021-06-24 12:50:00,195.09,195.1,194.65,194.78,62214.0,195.09,195.1,194.65,194.78,62214.0
2021-06-24 13:00:00,194.77,195.34,194.7,194.84,49110.0,194.77,195.34,194.7,194.84,49110.0
2021-06-24 13:10:00,194.79,194.9,194.37,194.55,53568.0,194.79,194.9,194.37,194.55,53568.0
2021-06-24 13:20:00,194.56,195.32,194.41,195.32,56065.0,194.56,195.32,194.41,195.32,56065.0
2021-06-24 13:30:00,195.33,195.58,194.99,194.99,56630.0,195.33,195.58,194.99,194.99,56630.0
2021-06-24 13:40:00,194.97,195.01,194.01,194.01,53447.0,194.97,195.01,194.01,194.01,53447.0
2021-06-24 13:50:00,194.01,194.4,193.74,194.39,40817.0,194.01,194.4,193.74,194.39,40817.0
2021-06-24 14:00:00,194.36,194.44,194.09,194.24,26094.0,194.36,194.44,194.09,194.24,26094.0
2021-06-24 14:10:00,194.11,194.87,194.1,194.75,46586.0,194.11,194.87,194.1,194.75,46586.0
2021-06-24 14:20:00,194.71,195.18,194.7,195.18,33169.0,194.71,195.18,194.7,195.18,33169.0
2021-06-24 14:30:00,195.17,195.22,194.85,195.09,43048.0,195.17,195.22,194.85,195.09,43048.0
2021-06-24 14:40:00,195.09,195.38,194.66,194.77,79822.0,195.09,195.38,194.66,194.77,79822.0
2021-06-24 14:50:00,194.78,195.38,194.7,195.28,34501.0,194.78,195.38,194.7,195.28,34501.0
2021-06-24 15:00:00,195.25,195.25,194.84,194.93,31020.0,195.25,195.25,194.84,194.93,31020.0
2021-06-24 15:10:00,194.91,195.2,194.9,194.98,34582.0,194.91,195.2,194.9,194.98,34582.0
2021-06-24 15:20:00,194.99,195.11,194.63,194.75,42860.0,194.99,195.11,194.63,194.75,42860.0
2021-06-24 15:30:00,194.75,194.75,194.28,194.38,59593.0,194.75,194.75,194.28,194.38,59593.0
2021-06-24 15:40:00,194.39,194.7,194.02,194.53,116018.0,194.39,194.7,194.02,194.53,116018.0
2021-06-24 15:50:00,194.41,194.77,194.15,194.77,231000.0,194.41,194.77,194.15,194.77,231000.0
2021-06-25 09:30:00,198.85,201.63,198.14,201.38,576829.0,198.85,201.63,198.14,201.38,576829.0
2021-06-25 09:40:00,201.39,202.65,200.62,201.64,450462.0,201.39,202.65,200.62,201.64,450462.0
2021-06-25 09:50:00,201.61,201.83,197.71,199.02,398752.0,201.61,201.83,197.71,199.02,398752.0
2021-06-25 10:00:00,199.01,199.79,198.23,199.17,200804.0,199.01,199.79,198.23,199.17,200804.0
2021-06-25 10:10:00,199.2,199.49,197.87,199.49,159557.0,199.2,199.49,197.87,199.49,159557.0
2021-06-25 10:20:00,199.45,200.47,199.17,200.32,118038.0,199.45,200.47,199.17,200.32,118038.0
2021-06-25 10:30:00,200.33,200.48,199.41,199.67,163126.0,200.33,200.48,199.41,199.67,163126.0
2021-06-25 10:40:00,199.65,199.95,198.73,199.01,94029.0,199.65,199.95,198.73,199.01,94029.0
2021-06-25 10:50:00,198.97,199.25,198.33,198.49,97329.0,198.97,199.25,198.33,198.49,97329.0
2021-06-25 11:00:00,198.46,199.1,198.44,198.99,58230.0,198.46,199.1,198.44,198.99,58230.0
2021-06-25 11:10:00,198.99,199.4,198.54,198.9,71721.0,198.99,199.4,198.54,198.9,71721.0
2021-06-25 11:20:00,198.98,200.06,198.82,199.87,134834.0,198.98,200.06,198.82,199.87,134834.0
2021-06-25 11:30:00,199.88,201.03,199.86,200.99,100040.0,199.88,201.03,199.86,200.99,100040.0
2021-06-25 11:40:00,200.93,201.0,200.53,200.71,78770.0,200.93,201.0,200.53,200.71,78770.0
2021-06-25 11:50:00,200.71,201.42,200.66,201.41,97627.0,200.71,201.42,200.66,201.41,97627.0
2021-06-25 12:00:00,201.4,201.96,201.15,201.95,139711.0,201.4,201.96,201.15,201.95,139711.0
2021-06-25 12:10:00,201.97,202.0,201.55,201.92,99060.0,201.97,202.0,201.55,201.92,99060.0
2021-06-25 12:20:00,201.91,202.0,200.66,200.66,116097.0,201.91,202.0,200.66,200.66,116097.0
2021-06-25 12:30:00,200.66,201.1,200.32,200.88,51804.0,200.66,201.1,200.32,200.88,51804.0
2021-06-25 12:40:00,200.86,201.02,200.55,200.71,27848.0,200.86,201.02,200.55,200.71,27848.0
2021-06-25 12:50:00,200.73,201.62,200.6,201.36,36401.0,200.73,201.62,200.6,201.36,36401.0
2021-06-25 13:00:00,201.35,201.56,201.09,201.09,50936.0,201.35,201.56,201.09,201.09,50936.0
2021-06-25 13:10:00,201.07,201.61,200.93,201.21,65256.0,201.07,201.61,200.93,201.21,65256.0
2021-06-25 13:20:00,201.22,201.7,201.22,201.7,51125.0,201.22,201.7,201.22,201.7,51125.0
2021-06-25 13:30:00,201.73,202.23,201.64,201.66,103950.0,201.73,202.23,201.64,201.66,103950.0
2021-06-25 13:40:00,201.66,201.8,201.53,201.72,40522.0,201.66,201.8,201.53,201.72,40522.0
2021-06-25 13:50:00,201.77,202.37,201.7,202.33,99934.0,201.77,202.37,201.7,202.33,99934.0
2021-06-25 14:00:00,202.34,202.4,201.41,201.55,49044.0,202.34,202.4,201.41,201.55,49044.0
2021-06-25 14:10:00,201.61,201.75,201.5,201.67,36713.0,201.61,201.75,201.5,201.67,36713.0
2021-06-25 14:20:00,201.65,201.98,201.58,201.59,33209.0,201.65,201.98,201.58,201.59,33209.0
2021-06-25 14:30:00,201.61,201.93,201.36,201.88,49643.0,201.61,201.93,201.36,201.88,49643.0
2021-06-25 14:40:00,201.9,202.15,201.86,202.1,41429.0,201.9,202.15,201.86,202.1,41429.0
2021-06-25 14:50:00,202.15,202.38,202.09,202.17,53999.0,202.15,202.38,202.09,202.17,53999.0
2021-06-25 15:00:00,202.19,202.29,201.76,201.82,52654.0,202.19,202.29,201.76,201.82,52654.0
2021-06-25 15:10:00,201.83,201.86,201.52,201.74,46311.0,201.83,201.86,201.52,201.74,46311.0
2021-06-25 15:20:00,201.73,201.98,201.66,201.67,45720.0,201.73,201.98,201.66,201.67,45720.0
2021-06-25 15:30:00,201.66,201.76,201.15,201.16,60093.0,201.66,201.76,201.15,201.16,60093.0
2021-06-25 15:40:00,201.18,201.81,201.02,201.78,128334.0,201.18,201.81,201.02,201.78,128334.0
2021-06-25 15:50:00,201.78,203.03,201.78,202.72,421881.0,201.78,203.03,201.78,202.72,421881.0
2021-06-28 09:30:00,205.0,208.54,204.76,206.51,654169.0,205.0,208.54,204.76,206.51,654169.0
2021-06-28 09:40:00,206.42,209.17,206.26,207.04,348433.0,206.42,209.17,206.26,207.04,348433.0
2021-06-28 09:50:00,207.07,207.26,205.05,206.3,193401.0,207.07,207.26,205.05,206.3,193401.0
2021-06-28 10:00:00,206.27,207.49,206.26,207.15,168515.0,206.27,207.49,206.26,207.15,168515.0
2021-06-28 10:10:00,207.09,207.18,205.5,206.43,159421.0,207.09,207.18,205.5,206.43,159421.0
2021-06-28 10:20:00,206.45,207.42,206.21,206.65,124744.0,206.45,207.42,206.21,206.65,124744.0
2021-06-28 10:30:00,206.57,207.02,205.46,205.47,115563.0,206.57,207.02,205.46,205.47,115563.0
2021-06-28 10:40:00,205.49,205.58,204.11,204.36,174484.0,205.49,205.58,204.11,204.36,174484.0
2021-06-28 10:50:00,204.39,204.99,203.87,203.96,138714.0,204.39,204.99,203.87,203.96,138714.0
2021-06-28 11:00:00,204.02,205.85,203.54,204.77,274310.0,204.02,205.85,203.54,204.77,274310.0
2021-06-28 11:10:00,204.77,205.79,204.65,205.7,186400.0,204.77,205.79,204.65,205.7,186400.0
2021-06-28 11:20:00,205.7,205.7,204.31,204.44,66526.0,205.7,205.7,204.31,204.44,66526.0
2021-06-28 11:30:00,204.43,204.45,203.8,203.99,128989.0,204.43,204.45,203.8,203.99,128989.0
2021-06-28 11:40:00,203.97,204.02,202.95,203.61,166787.0,203.97,204.02,202.95,203.61,166787.0
2021-06-28 11:50:00,203.63,204.19,203.59,203.64,60078.0,203.63,204.19,203.59,203.64,60078.0
2021-06-28 12:00:00,203.71,204.09,203.5,203.71,38654.0,203.71,204.09,203.5,203.71,38654.0
2021-06-28 12:10:00,203.7,204.33,203.55,204.29,43140.0,203.7,204.33,203.55,204.29,43140.0
2021-06-28 12:20:00,204.28,204.43,203.86,203.9,43719.0,204.28,204.43,203.86,203.9,43719.0
2021-06-28 12:30:00,203.95,203.99,203.48,203.53,56893.0,203.95,203.99,203.48,203.53,56893.0
2021-06-28 12:40:00,203.53,203.77,203.4,203.45,45607.0,203.53,203.77,203.4,203.45,45607.0
2021-06-28 12:50:00,203.46,204.62,203.46,204.4,49721.0,203.46,204.62,203.46,204.4,49721.0
2021-06-28 13:00:00,204.33,204.39,203.57,203.62,34828.0,204.33,204.39,203.57,203.62,34828.0
2021-06-28 13:10:00,203.6,203.69,203.31,203.68,41831.0,203.6,203.69,203.31,203.68,41831.0
2021-06-28 13:20:00,203.7,204.47,203.63,203.88,108326.0,203.7,204.47,203.63,203.88,108326.0
2021-06-28 13:30:00,203.87,204.34,203.65,204.24,28902.0,203.87,204.34,203.65,204.24,28902.0
2021-06-28 13:40:00,204.21,204.66,203.93,204.52,52514.0,204.21,204.66,203.93,204.52,52514.0
2021-06-28 13:50:00,204.48,204.83,204.23,204.33,52422.0,204.48,204.83,204.23,204.33,52422.0
2021-06-28 14:00:00,204.28,204.71,204.07,204.35,44258.0,204.28,204.71,204.07,204.35,44258.0
2021-06-28 14:10:00,204.38,204.6,204.22,204.56,21664.0,204.38,204.6,204.22,204.56,21664.0
2021-06-28 14:20:00,204.56,204.9,204.45,204.48,39596.0,204.56,204.9,204.45,204.48,39596.0
2021-06-28 14:30:00,204.52,205.33,204.25,205.33,56031.0,204.52,205.33,204.25,205.33,56031.0
2021-06-28 14:40:00,205.34,205.88,205.32,205.76,87907.0,205.34,205.88,205.32,205.76,87907.0
2021-06-28 14:50:00,205.75,205.77,205.19,205.24,36957.0,205.75,205.77,205.19,205.24,36957.0
2021-06-28 15:00:00,205.21,205.84,205.02,205.65,47208.0,205.21,205.84,205.02,205.65,47208.0
2021-06-28 15:10:00,205.66,205.93,205.22,205.36,60544.0,205.66,205.93,205.22,205.36,60544.0
2021-06-28 15:20:00,205.44,205.73,205.32,205.6,44713.0,205.44,205.73,205.32,205.6,44713.0
2021-06-28 15:30:00,205.57,205.67,205.19,205.29,50151.0,205.57,205.67,205.19,205.29,50151.0
2021-06-28 15:40:00,205.25,205.45,204.81,205.04,63245.0,205.25,205.45,204.81,205.04,63245.0
2021-06-28 15:50:00,205.13,205.41,204.87,205.18,163536.0,205.13,205.41,204.87,205.18,163536.0
2021-06-29 09:30:00,203.98,204.0,201.33,203.76,238280.0,203.98,204.0,201.33,203.76,238280.0
2021-06-29 09:40:00,203.79,204.69,203.43,204.18,119181.0,203.79,204.69,203.43,204.18,119181.0
2021-06-29 09:50:00,204.2,205.54,203.99,204.38,118792.0,204.2,205.54,203.99,204.38,118792.0
2021-06-29 10:00:00,204.4,204.73,203.4,203.85,96232.0,204.4,204.73,203.4,203.85,96232.0
2021-06-29 10:10:00,203.88,203.89,202.26,202.93,98339.0,203.88,203.89,202.26,202.93,98339.0
2021-06-29 10:20:00,202.86,204.56,202.7,204.49,84083.0,202.86,204.56,202.7,204.49,84083.0
2021-06-29 10:30:00,204.56,205.18,204.44,204.86,84374.0,204.56,205.18,204.44,204.86,84374.0
2021-06-29 10:40:00,204.86,204.96,204.4,204.62,37641.0,204.86,204.96,204.4,204.62,37641.0
2021-06-29 10:50:00,204.69,205.08,204.62,204.79,38761.0,204.69,205.08,204.62,204.79,38761.0
2021-06-29 11:00:00,204.91,205.02,204.5,204.58,33370.0,204.91,205.02,204.5,204.58,33370.0
2021-06-29 11:10:00,204.57,204.6,203.65,204.35,81745.0,204.57,204.6,203.65,204.35,81745.0
2021-06-29 11:20:00,204.35,204.99,203.92,204.78,41002.0,204.35,204.99,203.92,204.78,41002.0
2021-06-29 11:30:00,204.86,205.71,204.85,205.65,101080.0,204.86,205.71,204.85,205.65,101080.0
2021-06-29 11:40:00,205.67,207.93,205.57,207.75,225043.0,205.67,207.93,205.57,207.75,225043.0
2021-06-29 11:50:00,207.74,208.66,207.57,207.96,283348.0,207.74,208.66,207.57,207.96,283348.0
2021-06-29 12:00:00,207.97,208.89,206.36,208.23,236798.0,207.97,208.89,206.36,208.23,236798.0
2021-06-29 12:10:00,208.24,208.92,208.1,208.34,126316.0,208.24,208.92,208.1,208.34,126316.0
2021-06-29 12:20:00,208.32,208.38,207.6,208.18,72140.0,208.32,208.38,207.6,208.18,72140.0
2021-06-29 12:30:00,208.18,208.23,207.65,207.71,37356.0,208.18,208.23,207.65,207.71,37356.0
2021-06-29 12:40:00,207.71,208.03,207.35,207.96,40454.0,207.71,208.03,207.35,207.96,40454.0
2021-06-29 12:50:00,207.97,208.24,207.9,207.96,24702.0,207.97,208.24,207.9,207.96,24702.0
2021-06-29 13:00:00,207.96,208.06,207.51,207.66,24068.0,207.96,208.06,207.51,207.66,24068.0
2021-06-29 13:10:00,207.69,207.75,207.34,207.45,23931.0,207.69,207.75,207.34,207.45,23931.0
2021-06-29 13:20:00,207.45,207.6,206.91,207.26,31598.0,207.45,207.6,206.91,207.26,31598.0
2021-06-29 13:30:00,207.28,207.71,207.14,207.16,23625.0,207.28,207.71,207.14,207.16,23625.0
2021-06-29 13:40:00,207.18,207.53,207.1,207.52,33346.0,207.18,207.53,207.1,207.52,33346.0
2021-06-29 13:50:00,207.5,207.56,207.32,207.54,20290.0,207.5,207.56,207.32,207.54,20290.0
2021-06-29 14:00:00,207.43,207.52,206.99,207.27,33212.0,207.43,207.52,206.99,207.27,33212.0
2021-06-29 14:10:00,207.3,207.63,207.23,207.42,30823.0,207.3,207.63,207.23,207.42,30823.0
2021-06-29 14:20:00,207.43,207.86,207.41,207.8,39427.0,207.43,207.86,207.41,207.8,39427.0
2021-06-29 14:30:00,207.77,207.77,207.0,207.32,45847.0,207.77,207.77,207.0,207.32,45847.0
2021-06-29 14:40:00,207.25,207.39,206.32,206.62,62635.0,207.25,207.39,206.32,206.62,62635.0
2021-06-29 14:50:00,206.6,206.99,206.53,206.86,22675.0,206.6,206.99,206.53,206.86,22675.0
2021-06-29 15:00:00,206.89,207.34,206.8,207.25,32516.0,206.89,207.34,206.8,207.25,32516.0
2021-06-29 15:10:00,207.26,207.54,207.26,207.44,39051.0,207.26,207.54,207.26,207.44,39051.0
2021-06-29 15:20:00,207.43,207.84,207.4,207.78,45875.0,207.43,207.84,207.4,207.78,45875.0
2021-06-29 15:30:00,207.76,208.21,207.56,207.77,90680.0,207.76,208.21,207.56,207.77,90680.0
2021-06-29 15:40:00,207.75,207.91,207.6,207.6,71540.0,207.75,207.91,207.6,207.6,71540.0
2021-06-29 15:50:00,207.66,207.83,207.53,207.7,203334.0,207.66,207.83,207.53,207.7,203334.0
2021-06-30 09:30:00,205.16,206.74,205.16,206.66,178979.0,205.16,206.74,205.16,206.66,178979.0
2021-06-30 09:40:00,206.75,207.38,206.51,206.93,105764.0,206.75,207.38,206.51,206.93,105764.0
2021-06-30 09:50:00,206.89,206.96,205.26,205.75,81727.0,206.89,206.96,205.26,205.75,81727.0
2021-06-30 10:00:00,205.81,206.1,204.67,206.1,110640.0,205.81,206.1,204.67,206.1,110640.0
2021-06-30 10:10:00,206.06,206.07,204.79,205.04,63219.0,206.06,206.07,204.79,205.04,63219.0
2021-06-30 10:20:00,205.0,205.65,204.89,205.28,65178.0,205.0,205.65,204.89,205.28,65178.0
2021-06-30 10:30:00,205.38,206.09,205.22,205.5,72700.0,205.38,206.09,205.22,205.5,72700.0
2021-06-30 10:40:00,205.41,205.53,204.91,205.04,46400.0,205.41,205.53,204.91,205.04,46400.0
2021-06-30 10:50:00,204.96,205.62,204.95,205.09,44770.0,204.96,205.62,204.95,205.09,44770.0
2021-06-30 11:00:00,205.12,205.64,205.05,205.54,42788.0,205.12,205.64,205.05,205.54,42788.0
2021-06-30 11:10:00,205.55,205.66,205.3,205.38,32955.0,205.55,205.66,205.3,205.38,32955.0
2021-06-30 11:20:00,205.38,205.49,204.88,204.97,44534.0,205.38,205.49,204.88,204.97,44534.0
2021-06-30 11:30:00,205.01,205.12,204.82,205.1,33651.0,205.01,205.12,204.82,205.1,33651.0
2021-06-30 11:40:00,205.08,205.12,204.23,204.57,63491.0,205.08,205.12,204.23,204.57,63491.0
2021-06-30 11:50:00,204.55,205.07,204.3,205.06,32527.0,204.55,205.07,204.3,205.06,32527.0
2021-06-30 12:00:00,205.05,205.24,204.72,204.9,36756.0,205.05,205.24,204.72,204.9,36756.0
2021-06-30 12:10:00,204.91,205.63,204.83,205.55,32957.0,204.91,205.63,204.83,205.55,32957.0
2021-06-30 12:20:00,205.56,205.64,204.88,205.17,29485.0,205.56,205.64,204.88,205.17,29485.0
2021-06-30 12:30:00,205.16,205.42,205.0,205.24,23252.0,205.16,205.42,205.0,205.24,23252.0
2021-06-30 12:40:00,205.21,205.27,204.88,204.94,31623.0,205.21,205.27,204.88,204.94,31623.0
2021-06-30 12:50:00,204.94,205.16,204.82,204.88,12964.0,204.94,205.16,204.82,204.88,12964.0
2021-06-30 13:00:00,204.93,205.14,204.87,204.91,22357.0,204.93,205.14,204.87,204.91,22357.0
2021-06-30 13:10:00,204.9,205.37,204.9,205.34,21771.0,204.9,205.37,204.9,205.34,21771.0
2021-06-30 13:20:00,205.28,205.4,205.06,205.1,22855.0,205.28,205.4,205.06,205.1,22855.0
2021-06-30 13:30:00,205.02,205.08,204.81,204.93,22811.0,205.02,205.08,204.81,204.93,22811.0
2021-06-30 13:40:00,204.85,205.19,204.84,205.19,27010.0,204.85,205.19,204.84,205.19,27010.0
2021-06-30 13:50:00,205.21,205.55,205.19,205.47,28060.0,205.21,205.55,205.19,205.47,28060.0
2021-06-30 14:00:00,205.48,205.49,204.69,204.78,24797.0,205.48,205.49,204.69,204.78,24797.0
2021-06-30 14:10:00,204.79,204.84,204.56,204.8,18796.0,204.79,204.84,204.56,204.8,18796.0
2021-06-30 14:20:00,204.81,204.82,204.39,204.53,20357.0,204.81,204.82,204.39,204.53,20357.0
2021-06-30 14:30:00,204.6,205.07,204.55,205.07,11818.0,204.6,205.07,204.55,205.07,11818.0
2021-06-30 14:40:00,205.03,205.27,204.96,205.18,22316.0,205.03,205.27,204.96,205.18,22316.0
2021-06-30 14:50:00,205.18,205.43,205.11,205.27,17069.0,205.18,205.43,205.11,205.27,17069.0
2021-06-30 15:00:00,205.3,205.8,205.18,205.75,23015.0,205.3,205.8,205.18,205.75,23015.0
2021-06-30 15:10:00,205.77,205.79,205.26,205.26,24098.0,205.77,205.79,205.26,205.26,24098.0
2021-06-30 15:20:00,205.28,205.33,204.85,204.92,20144.0,205.28,205.33,204.85,204.92,20144.0
2021-06-30 15:30:00,204.96,205.0,204.59,204.73,24898.0,204.96,205.0,204.59,204.73,24898.0
2021-06-30 15:40:00,204.7,204.97,204.53,204.71,54612.0,204.7,204.97,204.53,204.71,54612.0
2021-06-30 15:50:00,204.68,204.68,203.74,203.74,260916.0,204.68,204.68,203.74,203.74,260916.0
2021-07-01 09:30:00,203.87,205.01,203.23,204.82,136434.0,203.87,205.01,203.23,204.82,136434.0
2021-07-01 09:40:00,205.0,205.41,204.02,204.39,66152.0,205.0,205.41,204.02,204.39,66152.0
2021-07-01 09:50:00,204.39,204.42,202.3,203.43,88679.0,204.39,204.42,202.3,203.43,88679.0
2021-07-01 10:00:00,203.52,204.45,203.29,204.25,52008.0,203.52,204.45,203.29,204.25,52008.0
2021-07-01 10:10:00,204.33,204.51,203.29,203.44,40223.0,204.33,204.51,203.29,203.44,40223.0
2021-07-01 10:20:00,203.46,203.88,203.05,203.81,46787.0,203.46,203.88,203.05,203.81,46787.0
2021-07-01 10:30:00,203.78,203.79,202.72,202.79,82863.0,203.78,203.79,202.72,202.79,82863.0
2021-07-01 10:40:00,202.68,203.0,202.1,202.14,77114.0,202.68,203.0,202.1,202.14,77114.0
2021-07-01 10:50:00,202.09,202.64,201.88,202.01,67820.0,202.09,202.64,201.88,202.01,67820.0
2021-07-01 11:00:00,202.01,202.34,201.35,201.35,64644.0,202.01,202.34,201.35,201.35,64644.0
2021-07-01 11:10:00,201.33,201.34,199.68,199.74,164012.0,201.33,201.34,199.68,199.74,164012.0
2021-07-01 11:20:00,199.7,200.5,199.68,200.28,98156.0,199.7,200.5,199.68,200.28,98156.0
2021-07-01 11:30:00,200.36,200.68,200.14,200.26,52154.0,200.36,200.68,200.14,200.26,52154.0
2021-07-01 11:40:00,200.29,200.87,199.7,200.57,86341.0,200.29,200.87,199.7,200.57,86341.0
2021-07-01 11:50:00,200.61,201.58,200.52,201.48,64485.0,200.61,201.58,200.52,201.48,64485.0
2021-07-01 12:00:00,201.45,201.78,201.3,201.75,42360.0,201.45,201.78,201.3,201.75,42360.0
2021-07-01 12:10:00,201.78,201.98,201.02,201.1,48885.0,201.78,201.98,201.02,201.1,48885.0
2021-07-01 12:20:00,201.11,201.59,200.95,201.52,23717.0,201.11,201.59,200.95,201.52,23717.0
2021-07-01 12:30:00,201.52,201.54,201.06,201.09,27966.0,201.52,201.54,201.06,201.09,27966.0
2021-07-01 12:40:00,201.09,201.51,201.02,201.11,15584.0,201.09,201.51,201.02,201.11,15584.0
2021-07-01 12:50:00,201.07,201.11,200.55,200.6,31464.0,201.07,201.11,200.55,200.6,31464.0
2021-07-01 13:00:00,200.56,201.03,200.52,201.02,21792.0,200.56,201.03,200.52,201.02,21792.0
2021-07-01 13:10:00,201.02,201.02,200.28,200.35,27733.0,201.02,201.02,200.28,200.35,27733.0
2021-07-01 13:20:00,200.38,200.89,200.34,200.77,31023.0,200.38,200.89,200.34,200.77,31023.0
2021-07-01 13:30:00,200.74,201.1,200.7,201.1,47316.0,200.74,201.1,200.7,201.1,47316.0
2021-07-01 13:40:00,201.1,201.28,200.74,200.78,27560.0,201.1,201.28,200.74,200.78,27560.0
2021-07-01 13:50:00,200.81,201.18,200.7,201.11,12101.0,200.81,201.18,200.7,201.11,12101.0
2021-07-01 14:00:00,201.11,201.55,201.03,201.54,14631.0,201.11,201.55,201.03,201.54,14631.0
2021-07-01 14:10:00,201.53,201.7,201.35,201.49,12879.0,201.53,201.7,201.35,201.49,12879.0
2021-07-01 14:20:00,201.46,201.84,201.46,201.8,19885.0,201.46,201.84,201.46,201.8,19885.0
2021-07-01 14:30:00,201.79,202.0,201.56,201.71,15326.0,201.79,202.0,201.56,201.71,15326.0
2021-07-01 14:40:00,201.6,201.9,201.6,201.76,20254.0,201.6,201.9,201.6,201.76,20254.0
2021-07-01 14:50:00,201.8,201.9,201.7,201.71,8175.0,201.8,201.9,201.7,201.71,8175.0
2021-07-01 15:00:00,201.81,201.93,201.71,201.83,12863.0,201.81,201.93,201.71,201.83,12863.0
2021-07-01 15:10:00,201.84,201.87,201.34,201.51,15773.0,201.84,201.87,201.34,201.51,15773.0
2021-07-01 15:20:00,201.45,201.64,201.24,201.36,32914.0,201.45,201.64,201.24,201.36,32914.0
2021-07-01 15:30:00,201.39,201.8,201.39,201.64,33142.0,201.39,201.8,201.39,201.64,33142.0
2021-07-01 15:40:00,201.69,201.89,201.43,201.54,53342.0,201.69,201.89,201.43,201.54,53342.0
2021-07-01 15:50:00,201.54,201.54,201.06,201.46,144664.0,201.54,201.54,201.06,201.46,144664.0
2021-07-02 09:30:00,200.0,200.68,198.5,200.2,218252.0,200.0,200.68,198.5,200.2,218252.0
2021-07-02 09:40:00,200.29,200.58,198.65,199.57,96323.0,200.29,200.58,198.65,199.57,96323.0
2021-07-02 09:50:00,199.57,199.59,198.35,198.59,146667.0,199.57,199.59,198.35,198.59,146667.0
2021-07-02 10:00:00,198.56,198.66,197.5,197.77,162291.0,198.56,198.66,197.5,197.77,162291.0
2021-07-02 10:10:00,197.81,198.32,197.69,198.32,54960.0,197.81,198.32,197.69,198.32,54960.0
2021-07-02 10:20:00,198.24,198.45,197.79,198.01,50646.0,198.24,198.45,197.79,198.01,50646.0
2021-07-02 10:30:00,198.01,198.05,197.25,197.42,75029.0,198.01,198.05,197.25,197.42,75029.0
2021-07-02 10:40:00,197.44,197.66,196.63,197.12,91336.0,197.44,197.66,196.63,197.12,91336.0
2021-07-02 10:50:00,197.21,197.57,196.92,196.97,33466.0,197.21,197.57,196.92,196.97,33466.0
2021-07-02 11:00:00,197.0,197.68,196.95,197.61,35754.0,197.0,197.68,196.95,197.61,35754.0
2021-07-02 11:10:00,197.62,197.86,197.3,197.45,39629.0,197.62,197.86,197.3,197.45,39629.0
2021-07-02 11:20:00,197.45,197.59,197.28,197.42,19968.0,197.45,197.59,197.28,197.42,19968.0
2021-07-02 11:30:00,197.45,197.6,197.03,197.42,40517.0,197.45,197.6,197.03,197.42,40517.0
2021-07-02 11:40:00,197.44,197.86,197.4,197.67,45187.0,197.44,197.86,197.4,197.67,45187.0
2021-07-02 11:50:00,197.6,197.83,197.51,197.68,26123.0,197.6,197.83,197.51,197.68,26123.0
2021-07-02 12:00:00,197.69,197.74,197.1,197.15,40791.0,197.69,197.74,197.1,197.15,40791.0
2021-07-02 12:10:00,197.09,197.43,196.76,196.76,25008.0,197.09,197.43,196.76,196.76,25008.0
2021-07-02 12:20:00,196.8,197.37,196.79,197.27,53652.0,196.8,197.37,196.79,197.27,53652.0
2021-07-02 12:30:00,197.23,197.27,196.68,196.74,41614.0,197.23,197.27,196.68,196.74,41614.0
2021-07-02 12:40:00,196.73,196.74,196.27,196.53,51693.0,196.73,196.74,196.27,196.53,51693.0
2021-07-02 12:50:00,196.54,196.66,196.29,196.62,71452.0,196.54,196.66,196.29,196.62,71452.0
2021-07-02 13:00:00,196.61,196.89,196.46,196.66,26669.0,196.61,196.89,196.46,196.66,26669.0
2021-07-02 13:10:00,196.7,196.78,196.42,196.68,35581.0,196.7,196.78,196.42,196.68,35581.0
2021-07-02 13:20:00,196.66,196.83,196.56,196.65,31180.0,196.66,196.83,196.56,196.65,31180.0
2021-07-02 13:30:00,196.6,196.78,196.57,196.7,22213.0,196.6,196.78,196.57,196.7,22213.0
2021-07-02 13:40:00,196.73,196.79,196.6,196.63,23370.0,196.73,196.79,196.6,196.63,23370.0
2021-07-02 13:50:00,196.6,196.72,196.33,196.36,41759.0,196.6,196.72,196.33,196.36,41759.0
2021-07-02 14:00:00,196.35,196.44,196.25,196.38,36375.0,196.35,196.44,196.25,196.38,36375.0
2021-07-02 14:10:00,196.35,196.8,196.35,196.74,28445.0,196.35,196.8,196.35,196.74,28445.0
2021-07-02 14:20:00,196.77,197.05,196.75,196.8,48839.0,196.77,197.05,196.75,196.8,48839.0
2021-07-02 14:30:00,196.82,196.86,196.66,196.82,18263.0,196.82,196.86,196.66,196.82,18263.0
2021-07-02 14:40:00,196.81,197.52,196.72,197.42,53835.0,196.81,197.52,196.72,197.42,53835.0
2021-07-02 14:50:00,197.42,197.42,197.0,197.0,27258.0,197.42,197.42,197.0,197.0,27258.0
2021-07-02 15:00:00,197.0,197.26,196.97,197.08,36726.0,197.0,197.26,196.97,197.08,36726.0
2021-07-02 15:10:00,197.04,197.12,196.79,196.82,50176.0,197.04,197.12,196.79,196.82,50176.0
2021-07-02 15:20:00,196.81,196.94,196.41,196.93,47836.0,196.81,196.94,196.41,196.93,47836.0
2021-07-02 15:30:00,196.89,197.02,196.72,196.72,38490.0,196.89,197.02,196.72,196.72,38490.0
2021-07-02 15:40:00,196.74,196.9,196.59,196.81,82111.0,196.74,196.9,196.59,196.81,82111.0
2021-07-02 15:50:00,196.83,196.85,196.51,196.7,199055.0,196.83,196.85,196.51,196.7,199055.0
2021-07-06 09:30:00,191.55,191.7,188.5,189.21,660441.0,191.55,191.7,188.5,189.21,660441.0
2021-07-06 09:40:00,189.34,189.8,188.23,189.05,315636.0,189.34,189.8,188.23,189.05,315636.0
2021-07-06 09:50:00,189.01,189.11,187.21,187.96,280130.0,189.01,189.11,187.21,187.96,280130.0
2021-07-06 10:00:00,187.94,188.45,187.4,187.49,188379.0,187.94,188.45,187.4,187.49,188379.0
2021-07-06 10:10:00,187.54,188.02,186.77,187.82,218179.0,187.54,188.02,186.77,187.82,218179.0
2021-07-06 10:20:00,187.76,187.98,187.01,187.16,125512.0,187.76,187.98,187.01,187.16,125512.0
2021-07-06 10:30:00,187.16,187.32,186.8,187.2,153357.0,187.16,187.32,186.8,187.2,153357.0
2021-07-06 10:40:00,187.2,188.05,187.19,187.88,126258.0,187.2,188.05,187.19,187.88,126258.0
2021-07-06 10:50:00,187.91,188.72,187.76,188.06,123525.0,187.91,188.72,187.76,188.06,123525.0
2021-07-06 11:00:00,188.11,188.71,187.6,188.13,100782.0,188.11,188.71,187.6,188.13,100782.0
2021-07-06 11:10:00,188.16,189.01,188.06,188.96,110303.0,188.16,189.01,188.06,188.96,110303.0
2021-07-06 11:20:00,188.96,189.58,188.74,189.15,96831.0,188.96,189.58,188.74,189.15,96831.0
2021-07-06 11:30:00,189.18,189.37,188.85,189.04,56926.0,189.18,189.37,188.85,189.04,56926.0
2021-07-06 11:40:00,189.08,189.35,188.65,189.08,80118.0,189.08,189.35,188.65,189.08,80118.0
2021-07-06 11:50:00,189.07,189.26,188.3,188.8,49996.0,189.07,189.26,188.3,188.8,49996.0
2021-07-06 12:00:00,188.84,188.84,187.83,187.85,62338.0,188.84,188.84,187.83,187.85,62338.0
2021-07-06 12:10:00,187.84,187.94,187.54,187.68,65567.0,187.84,187.94,187.54,187.68,65567.0
2021-07-06 12:20:00,187.68,188.03,187.45,187.93,66676.0,187.68,188.03,187.45,187.93,66676.0
2021-07-06 12:30:00,187.88,188.49,187.2,187.5,79621.0,187.88,188.49,187.2,187.5,79621.0
2021-07-06 12:40:00,187.49,187.5,186.83,186.97,69762.0,187.49,187.5,186.83,186.97,69762.0
2021-07-06 12:50:00,186.96,187.8,186.96,187.76,52055.0,186.96,187.8,186.96,187.76,52055.0
2021-07-06 13:00:00,187.75,187.92,187.26,187.73,51573.0,187.75,187.92,187.26,187.73,51573.0
2021-07-06 13:10:00,187.75,187.83,187.55,187.71,33579.0,187.75,187.83,187.55,187.71,33579.0
2021-07-06 13:20:00,187.66,188.31,187.42,188.18,44557.0,187.66,188.31,187.42,188.18,44557.0
2021-07-06 13:30:00,188.17,188.46,188.07,188.3,50040.0,188.17,188.46,188.07,188.3,50040.0
2021-07-06 13:40:00,188.31,188.65,188.1,188.12,38295.0,188.31,188.65,188.1,188.12,38295.0
2021-07-06 13:50:00,188.18,188.29,187.94,188.04,40631.0,188.18,188.29,187.94,188.04,40631.0
2021-07-06 14:00:00,188.13,188.22,187.67,187.71,25226.0,188.13,188.22,187.67,187.71,25226.0
2021-07-06 14:10:00,187.71,188.21,187.68,188.06,32929.0,187.71,188.21,187.68,188.06,32929.0
2021-07-06 14:20:00,188.06,188.14,187.68,187.71,34696.0,188.06,188.14,187.68,187.71,34696.0
2021-07-06 14:30:00,187.75,188.04,187.74,187.92,26328.0,187.75,188.04,187.74,187.92,26328.0
2021-07-06 14:40:00,187.9,188.18,187.86,188.18,38496.0,187.9,188.18,187.86,188.18,38496.0
2021-07-06 14:50:00,188.18,188.39,188.01,188.33,34765.0,188.18,188.39,188.01,188.33,34765.0
2021-07-06 15:00:00,188.36,188.53,187.91,187.96,52135.0,188.36,188.53,187.91,187.96,52135.0
2021-07-06 15:10:00,187.97,188.21,187.9,188.17,37432.0,187.97,188.21,187.9,188.17,37432.0
2021-07-06 15:20:00,188.16,188.2,187.85,188.15,38170.0,188.16,188.2,187.85,188.15,38170.0
2021-07-06 15:30:00,188.14,188.15,187.89,187.97,71609.0,188.14,188.15,187.89,187.97,71609.0
2021-07-06 15:40:00,187.96,188.24,187.6,187.75,108217.0,187.96,188.24,187.6,187.75,108217.0
2021-07-06 15:50:00,187.77,188.12,186.93,187.0,389740.0,187.77,188.12,186.93,187.0,389740.0
2021-07-07 09:30:00,189.0,189.31,186.63,186.78,303906.0,189.0,189.31,186.63,186.78,303906.0
2021-07-07 09:40:00,186.66,187.78,186.3,186.58,125450.0,186.66,187.78,186.3,186.58,125450.0
2021-07-07 09:50:00,186.57,186.57,184.91,185.14,319957.0,186.57,186.57,184.91,185.14,319957.0
2021-07-07 10:00:00,185.13,185.27,184.08,184.97,143993.0,185.13,185.27,184.08,184.97,143993.0
2021-07-07 10:10:00,184.96,185.5,184.53,184.53,101370.0,184.96,185.5,184.53,184.53,101370.0
2021-07-07 10:20:00,184.56,184.9,183.61,184.1,162216.0,184.56,184.9,183.61,184.1,162216.0
2021-07-07 10:30:00,184.17,185.09,183.6,183.81,132529.0,184.17,185.09,183.6,183.81,132529.0
2021-07-07 10:40:00,183.8,184.38,183.31,184.32,97800.0,183.8,184.38,183.31,184.32,97800.0
2021-07-07 10:50:00,184.26,184.69,183.95,184.0,105149.0,184.26,184.69,183.95,184.0,105149.0
2021-07-07 11:00:00,183.92,184.37,183.2,183.34,143576.0,183.92,184.37,183.2,183.34,143576.0
2021-07-07 11:10:00,183.33,183.75,183.12,183.75,67966.0,183.33,183.75,183.12,183.75,67966.0
2021-07-07 11:20:00,183.84,183.84,183.2,183.42,79859.0,183.84,183.84,183.2,183.42,79859.0
2021-07-07 11:30:00,183.38,183.76,182.99,183.72,110827.0,183.38,183.76,182.99,183.72,110827.0
2021-07-07 11:40:00,183.68,183.97,183.23,183.97,96720.0,183.68,183.97,183.23,183.97,96720.0
2021-07-07 11:50:00,183.93,184.59,183.89,184.18,68372.0,183.93,184.59,183.89,184.18,68372.0
2021-07-07 12:00:00,184.23,184.23,183.45,183.52,47863.0,184.23,184.23,183.45,183.52,47863.0
2021-07-07 12:10:00,183.55,183.66,183.01,183.11,95706.0,183.55,183.66,183.01,183.11,95706.0
2021-07-07 12:20:00,183.13,183.42,183.13,183.3,51535.0,183.13,183.42,183.13,183.3,51535.0
2021-07-07 12:30:00,183.28,183.71,183.13,183.67,51442.0,183.28,183.71,183.13,183.67,51442.0
2021-07-07 12:40:00,183.67,183.82,183.1,183.16,55187.0,183.67,183.82,183.1,183.16,55187.0
2021-07-07 12:50:00,183.24,183.43,183.14,183.24,39512.0,183.24,183.43,183.14,183.24,39512.0
2021-07-07 13:00:00,183.23,183.5,183.11,183.37,55891.0,183.23,183.5,183.11,183.37,55891.0
2021-07-07 13:10:00,183.39,183.53,182.89,183.05,69578.0,183.39,183.53,182.89,183.05,69578.0
2021-07-07 13:20:00,183.07,183.39,183.06,183.19,38122.0,183.07,183.39,183.06,183.19,38122.0
2021-07-07 13:30:00,183.16,183.3,182.8,183.3,49521.0,183.16,183.3,182.8,183.3,49521.0
2021-07-07 13:40:00,183.29,183.34,183.02,183.23,37955.0,183.29,183.34,183.02,183.23,37955.0
2021-07-07 13:50:00,183.23,183.23,182.62,182.63,51132.0,183.23,183.23,182.62,182.63,51132.0
2021-07-07 14:00:00,182.68,183.07,182.27,182.93,67033.0,182.68,183.07,182.27,182.93,67033.0
2021-07-07 14:10:00,182.98,183.04,182.46,183.0,57735.0,182.98,183.04,182.46,183.0,57735.0
2021-07-07 14:20:00,182.96,183.06,182.75,182.77,36834.0,182.96,183.06,182.75,182.77,36834.0
2021-07-07 14:30:00,182.73,182.77,182.38,182.42,31519.0,182.73,182.77,182.38,182.42,31519.0
2021-07-07 14:40:00,182.45,182.59,182.39,182.55,37733.0,182.45,182.59,182.39,182.55,37733.0
2021-07-07 14:50:00,182.53,182.67,182.33,182.56,47732.0,182.53,182.67,182.33,182.56,47732.0
2021-07-07 15:00:00,182.56,182.61,182.45,182.52,37880.0,182.56,182.61,182.45,182.52,37880.0
2021-07-07 15:10:00,182.52,182.52,182.31,182.34,58441.0,182.52,182.52,182.31,182.34,58441.0
2021-07-07 15:20:00,182.34,182.59,182.22,182.58,53573.0,182.34,182.59,182.22,182.58,53573.0
2021-07-07 15:30:00,182.6,183.23,182.6,182.71,77081.0,182.6,183.23,182.6,182.71,77081.0
2021-07-07 15:40:00,182.71,183.31,182.71,182.83,101961.0,182.71,183.31,182.71,182.83,101961.0
2021-07-07 15:50:00,182.9,183.02,182.62,182.7,234281.0,182.9,183.02,182.62,182.7,234281.0
2021-07-08 09:30:00,176.76,176.9,174.05,175.33,637709.0,176.76,176.9,174.05,175.33,637709.0
2021-07-08 09:40:00,175.39,175.77,172.77,173.35,434572.0,175.39,175.77,172.77,173.35,434572.0
2021-07-08 09:50:00,173.33,175.39,173.33,175.09,246592.0,173.33,175.39,173.33,175.09,246592.0
2021-07-08 10:00:00,175.08,176.2,174.8,175.62,276523.0,175.08,176.2,174.8,175.62,276523.0
2021-07-08 10:10:00,175.56,176.63,175.21,175.21,209026.0,175.56,176.63,175.21,175.21,209026.0
2021-07-08 10:20:00,175.21,175.91,173.8,175.63,238145.0,175.21,175.91,173.8,175.63,238145.0
2021-07-08 10:30:00,175.71,176.0,174.69,175.48,207069.0,175.71,176.0,174.69,175.48,207069.0
2021-07-08 10:40:00,175.45,176.6,175.15,175.63,145009.0,175.45,176.6,175.15,175.63,145009.0
2021-07-08 10:50:00,175.61,175.84,175.0,175.04,71105.0,175.61,175.84,175.0,175.04,71105.0
2021-07-08 11:00:00,175.01,175.97,174.5,175.77,152126.0,175.01,175.97,174.5,175.77,152126.0
2021-07-08 11:10:00,175.8,176.27,175.56,175.62,122978.0,175.8,176.27,175.56,175.62,122978.0
2021-07-08 11:20:00,175.58,176.72,175.27,176.45,132969.0,175.58,176.72,175.27,176.45,132969.0
2021-07-08 11:30:00,176.47,176.59,175.84,176.25,126866.0,176.47,176.59,175.84,176.25,126866.0
2021-07-08 11:40:00,176.21,176.27,175.54,175.68,105445.0,176.21,176.27,175.54,175.68,105445.0
2021-07-08 11:50:00,175.6,176.31,175.3,175.53,132466.0,175.6,176.31,175.3,175.53,132466.0
2021-07-08 12:00:00,175.51,175.79,175.12,175.62,76965.0,175.51,175.79,175.12,175.62,76965.0
2021-07-08 12:10:00,175.57,175.6,174.66,174.89,127354.0,175.57,175.6,174.66,174.89,127354.0
2021-07-08 12:20:00,174.94,175.48,174.75,175.43,64053.0,174.94,175.48,174.75,175.43,64053.0
2021-07-08 12:30:00,175.37,175.47,175.1,175.22,55008.0,175.37,175.47,175.1,175.22,55008.0
2021-07-08 12:40:00,175.22,175.31,174.62,174.9,60603.0,175.22,175.31,174.62,174.9,60603.0
2021-07-08 12:50:00,174.92,175.1,174.6,174.69,67575.0,174.92,175.1,174.6,174.69,67575.0
2021-07-08 13:00:00,174.74,175.65,174.69,175.54,80512.0,174.74,175.65,174.69,175.54,80512.0
2021-07-08 13:10:00,175.55,175.91,175.08,175.13,74510.0,175.55,175.91,175.08,175.13,74510.0
2021-07-08 13:20:00,175.15,176.11,175.1,176.07,73038.0,175.15,176.11,175.1,176.07,73038.0
2021-07-08 13:30:00,176.11,176.61,176.11,176.46,84702.0,176.11,176.61,176.11,176.46,84702.0
2021-07-08 13:40:00,176.54,176.9,176.33,176.79,59177.0,176.54,176.9,176.33,176.79,59177.0
2021-07-08 13:50:00,176.8,177.32,176.51,177.1,116567.0,176.8,177.32,176.51,177.1,116567.0
2021-07-08 14:00:00,177.1,177.46,176.22,176.33,98724.0,177.1,177.46,176.22,176.33,98724.0
2021-07-08 14:10:00,176.39,176.56,176.0,176.13,47993.0,176.39,176.56,176.0,176.13,47993.0
2021-07-08 14:20:00,176.13,176.29,175.6,176.13,52887.0,176.13,176.29,175.6,176.13,52887.0
2021-07-08 14:30:00,176.15,176.24,175.92,176.14,29783.0,176.15,176.24,175.92,176.14,29783.0
2021-07-08 14:40:00,176.14,176.37,175.72,175.88,38265.0,176.14,176.37,175.72,175.88,38265.0
2021-07-08 14:50:00,175.81,176.22,175.79,176.13,41035.0,175.81,176.22,175.79,176.13,41035.0
2021-07-08 15:00:00,176.1,176.23,175.77,175.94,41473.0,176.1,176.23,175.77,175.94,41473.0
2021-07-08 15:10:00,175.95,176.13,175.81,176.0,51513.0,175.95,176.13,175.81,176.0,51513.0
2021-07-08 15:20:00,175.97,176.09,175.82,175.97,78296.0,175.97,176.09,175.82,175.97,78296.0
2021-07-08 15:30:00,175.99,176.48,175.88,176.22,165485.0,175.99,176.48,175.88,176.22,165485.0
2021-07-08 15:40:00,176.22,176.22,175.26,175.3,151553.0,176.22,176.22,175.26,175.3,151553.0
2021-07-08 15:50:00,175.26,175.89,175.2,175.89,306677.0,175.26,175.89,175.2,175.89,306677.0
2021-07-09 09:30:00,180.1,180.37,177.66,178.65,301010.0,180.1,180.37,177.66,178.65,301010.0
2021-07-09 09:40:00,178.57,180.02,178.13,179.64,165520.0,178.57,180.02,178.13,179.64,165520.0
2021-07-09 09:50:00,179.64,179.8,178.75,179.13,101743.0,179.64,179.8,178.75,179.13,101743.0
2021-07-09 10:00:00,179.08,180.56,178.7,180.27,179703.0,179.08,180.56,178.7,180.27,179703.0
2021-07-09 10:10:00,180.18,180.79,179.63,180.14,148113.0,180.18,180.79,179.63,180.14,148113.0
2021-07-09 10:20:00,180.08,180.38,179.02,179.13,108904.0,180.08,180.38,179.02,179.13,108904.0
2021-07-09 10:30:00,179.15,179.52,178.5,179.38,100487.0,179.15,179.52,178.5,179.38,100487.0
2021-07-09 10:40:00,179.34,179.76,179.0,179.5,107953.0,179.34,179.76,179.0,179.5,107953.0
2021-07-09 10:50:00,179.5,179.91,179.32,179.89,74883.0,179.5,179.91,179.32,179.89,74883.0
2021-07-09 11:00:00,179.9,180.86,179.89,180.7,77470.0,179.9,180.86,179.89,180.7,77470.0
2021-07-09 11:10:00,180.67,180.98,179.93,180.16,93987.0,180.67,180.98,179.93,180.16,93987.0
2021-07-09 11:20:00,180.18,180.64,179.74,180.62,78316.0,180.18,180.64,179.74,180.62,78316.0
2021-07-09 11:30:00,180.59,180.66,180.13,180.43,59002.0,180.59,180.66,180.13,180.43,59002.0
2021-07-09 11:40:00,180.44,181.0,180.31,180.88,67283.0,180.44,181.0,180.31,180.88,67283.0
2021-07-09 11:50:00,180.9,181.17,180.74,180.77,66865.0,180.9,181.17,180.74,180.77,66865.0
2021-07-09 12:00:00,180.79,181.52,180.79,181.31,53947.0,180.79,181.52,180.79,181.31,53947.0
2021-07-09 12:10:00,181.39,181.65,181.29,181.53,98545.0,181.39,181.65,181.29,181.53,98545.0
2021-07-09 12:20:00,181.57,181.6,181.08,181.09,44828.0,181.57,181.6,181.08,181.09,44828.0
2021-07-09 12:30:00,181.12,181.16,180.66,180.9,41417.0,181.12,181.16,180.66,180.9,41417.0
2021-07-09 12:40:00,180.93,181.88,180.93,181.86,55406.0,180.93,181.88,180.93,181.86,55406.0
2021-07-09 12:50:00,181.9,181.91,181.22,181.44,47424.0,181.9,181.91,181.22,181.44,47424.0
2021-07-09 13:00:00,181.37,181.42,181.0,181.04,26082.0,181.37,181.42,181.0,181.04,26082.0
2021-07-09 13:10:00,181.05,181.11,180.49,180.55,43338.0,181.05,181.11,180.49,180.55,43338.0
2021-07-09 13:20:00,180.59,180.76,180.44,180.6,27101.0,180.59,180.76,180.44,180.6,27101.0
2021-07-09 13:30:00,180.6,181.0,180.58,180.93,41904.0,180.6,181.0,180.58,180.93,41904.0
2021-07-09 13:40:00,180.9,180.9,180.69,180.82,23936.0,180.9,180.9,180.69,180.82,23936.0
2021-07-09 13:50:00,180.79,181.25,180.74,181.25,32631.0,180.79,181.25,180.74,181.25,32631.0
2021-07-09 14:00:00,181.23,181.23,180.7,180.73,37200.0,181.23,181.23,180.7,180.73,37200.0
2021-07-09 14:10:00,180.75,180.87,180.61,180.61,38023.0,180.75,180.87,180.61,180.61,38023.0
2021-07-09 14:20:00,180.66,180.8,180.56,180.75,30216.0,180.66,180.8,180.56,180.75,30216.0
2021-07-09 14:30:00,180.81,180.98,180.62,180.95,42665.0,180.81,180.98,180.62,180.95,42665.0
2021-07-09 14:40:00,180.97,181.12,180.71,180.71,27449.0,180.97,181.12,180.71,180.71,27449.0
2021-07-09 14:50:00,180.71,180.99,180.69,180.78,44685.0,180.71,180.99,180.69,180.78,44685.0
2021-07-09 15:00:00,180.8,181.15,180.76,181.13,48340.0,180.8,181.15,180.76,181.13,48340.0
2021-07-09 15:10:00,181.13,181.32,181.0,181.22,27383.0,181.13,181.32,181.0,181.22,27383.0
2021-07-09 15:20:00,181.2,181.23,180.91,181.02,42323.0,181.2,181.23,180.91,181.02,42323.0
2021-07-09 15:30:00,181.01,181.09,180.76,180.96,81907.0,181.01,181.09,180.76,180.96,81907.0
2021-07-09 15:40:00,180.94,181.18,180.81,181.18,80484.0,180.94,181.18,180.81,181.18,80484.0
2021-07-09 15:50:00,181.2,181.78,181.1,181.36,238042.0,181.2,181.78,181.1,181.36,238042.0
2021-07-12 09:30:00,180.3,180.98,178.54,178.58,236231.0,180.3,180.98,178.54,178.58,236231.0
2021-07-12 09:40:00,178.69,180.33,178.06,180.12,127244.0,178.69,180.33,178.06,180.12,127244.0
2021-07-12 09:50:00,180.08,181.5,179.79,180.83,136271.0,180.08,181.5,179.79,180.83,136271.0
2021-07-12 10:00:00,180.92,180.93,178.77,179.12,125479.0,180.92,180.93,178.77,179.12,125479.0
2021-07-12 10:10:00,179.0,179.37,178.6,178.98,100127.0,179.0,179.37,178.6,178.98,100127.0
2021-07-12 10:20:00,178.93,179.27,178.62,178.84,76714.0,178.93,179.27,178.62,178.84,76714.0
2021-07-12 10:30:00,178.83,178.93,178.52,178.67,101122.0,178.83,178.93,178.52,178.67,101122.0
2021-07-12 10:40:00,178.66,179.29,177.99,178.14,97483.0,178.66,179.29,177.99,178.14,97483.0
2021-07-12 10:50:00,178.09,179.34,178.01,179.17,60840.0,178.09,179.34,178.01,179.17,60840.0
2021-07-12 11:00:00,179.15,179.27,178.7,178.89,45808.0,179.15,179.27,178.7,178.89,45808.0
2021-07-12 11:10:00,178.93,179.11,178.5,178.63,42412.0,178.93,179.11,178.5,178.63,42412.0
2021-07-12 11:20:00,178.63,179.44,178.24,179.38,87226.0,178.63,179.44,178.24,179.38,87226.0
2021-07-12 11:30:00,179.44,179.87,179.39,179.7,48876.0,179.44,179.87,179.39,179.7,48876.0
2021-07-12 11:40:00,179.75,180.2,179.64,179.71,68529.0,179.75,180.2,179.64,179.71,68529.0
2021-07-12 11:50:00,179.69,180.05,179.49,179.84,47625.0,179.69,180.05,179.49,179.84,47625.0
2021-07-12 12:00:00,179.84,179.9,179.53,179.53,17532.0,179.84,179.9,179.53,179.53,17532.0
2021-07-12 12:10:00,179.56,179.83,179.5,179.77,20285.0,179.56,179.83,179.5,179.77,20285.0
2021-07-12 12:20:00,179.78,180.02,179.74,179.76,19573.0,179.78,180.02,179.74,179.76,19573.0
2021-07-12 12:30:00,179.81,180.04,179.76,179.91,15122.0,179.81,180.04,179.76,179.91,15122.0
2021-07-12 12:40:00,179.9,180.23,179.9,180.12,24828.0,179.9,180.23,179.9,180.12,24828.0
2021-07-12 12:50:00,180.13,180.35,179.76,179.88,27234.0,180.13,180.35,179.76,179.88,27234.0
2021-07-12 13:00:00,179.86,180.0,179.76,180.0,7792.0,179.86,180.0,179.76,180.0,7792.0
2021-07-12 13:10:00,180.0,180.08,179.84,180.08,12221.0,180.0,180.08,179.84,180.08,12221.0
2021-07-12 13:20:00,180.09,180.63,180.09,180.42,30268.0,180.09,180.63,180.09,180.42,30268.0
2021-07-12 13:30:00,180.42,180.44,180.11,180.24,27841.0,180.42,180.44,180.11,180.24,27841.0
2021-07-12 13:40:00,180.26,180.4,180.11,180.11,12808.0,180.26,180.4,180.11,180.11,12808.0
2021-07-12 13:50:00,180.12,180.42,180.12,180.35,14225.0,180.12,180.42,180.12,180.35,14225.0
2021-07-12 14:00:00,180.31,180.6,180.21,180.35,74107.0,180.31,180.6,180.21,180.35,74107.0
2021-07-12 14:10:00,180.33,180.33,180.04,180.19,25286.0,180.33,180.33,180.04,180.19,25286.0
2021-07-12 14:20:00,180.22,180.5,180.18,180.18,34878.0,180.22,180.5,180.18,180.18,34878.0
2021-07-12 14:30:00,180.19,180.19,179.5,179.55,103200.0,180.19,180.19,179.5,179.55,103200.0
2021-07-12 14:40:00,179.6,180.12,179.57,180.03,25825.0,179.6,180.12,179.57,180.03,25825.0
2021-07-12 14:50:00,180.04,180.11,179.96,180.02,9546.0,180.04,180.11,179.96,180.02,9546.0
2021-07-12 15:00:00,180.02,180.09,179.83,179.94,18711.0,180.02,180.09,179.83,179.94,18711.0
2021-07-12 15:10:00,179.95,180.1,179.81,180.06,26753.0,179.95,180.1,179.81,180.06,26753.0
2021-07-12 15:20:00,180.05,180.26,180.05,180.21,44337.0,180.05,180.26,180.05,180.21,44337.0
2021-07-12 15:30:00,180.19,180.81,180.05,180.76,54068.0,180.19,180.81,180.05,180.76,54068.0
2021-07-12 15:40:00,180.75,180.76,180.35,180.44,54958.0,180.75,180.76,180.35,180.44,54958.0
2021-07-12 15:50:00,180.51,180.69,180.34,180.34,128860.0,180.51,180.69,180.34,180.34,128860.0
2021-07-13 09:30:00,183.03,185.21,182.58,183.17,370028.0,183.03,185.21,182.58,183.17,370028.0
2021-07-13 09:40:00,183.24,184.5,182.77,184.35,186912.0,183.24,184.5,182.77,184.35,186912.0
2021-07-13 09:50:00,184.41,185.42,184.31,184.54,169053.0,184.41,185.42,184.31,184.54,169053.0
2021-07-13 10:00:00,184.6,185.85,184.6,185.54,216618.0,184.6,185.85,184.6,185.54,216618.0
2021-07-13 10:10:00,185.48,186.48,184.94,186.02,192012.0,185.48,186.48,184.94,186.02,192012.0
2021-07-13 10:20:00,186.03,187.16,185.94,186.99,137978.0,186.03,187.16,185.94,186.99,137978.0
2021-07-13 10:30:00,186.93,187.1,186.01,186.03,93304.0,186.93,187.1,186.01,186.03,93304.0
2021-07-13 10:40:00,186.09,186.18,184.91,185.13,103446.0,186.09,186.18,184.91,185.13,103446.0
2021-07-13 10:50:00,185.07,185.35,184.81,185.06,88336.0,185.07,185.35,184.81,185.06,88336.0
2021-07-13 11:00:00,185.05,185.34,184.98,185.25,61289.0,185.05,185.34,184.98,185.25,61289.0
2021-07-13 11:10:00,185.24,186.01,185.04,185.6,81189.0,185.24,186.01,185.04,185.6,81189.0
2021-07-13 11:20:00,185.59,185.9,184.84,185.03,59327.0,185.59,185.9,184.84,185.03,59327.0
2021-07-13 11:30:00,185.03,185.75,184.93,185.43,72893.0,185.03,185.75,184.93,185.43,72893.0
2021-07-13 11:40:00,185.42,185.65,185.05,185.44,71826.0,185.42,185.65,185.05,185.44,71826.0
2021-07-13 11:50:00,185.46,186.18,185.4,186.18,107816.0,185.46,186.18,185.4,186.18,107816.0
2021-07-13 12:00:00,186.19,186.83,186.19,186.22,83871.0,186.19,186.83,186.19,186.22,83871.0
2021-07-13 12:10:00,186.24,186.9,186.24,186.88,57983.0,186.24,186.9,186.24,186.88,57983.0
2021-07-13 12:20:00,186.88,187.12,186.71,187.02,58163.0,186.88,187.12,186.71,187.02,58163.0
2021-07-13 12:30:00,187.0,187.48,186.81,187.25,56862.0,187.0,187.48,186.81,187.25,56862.0
2021-07-13 12:40:00,187.25,187.25,186.68,186.84,42915.0,187.25,187.25,186.68,186.84,42915.0
2021-07-13 12:50:00,186.81,186.83,186.36,186.63,44135.0,186.81,186.83,186.36,186.63,44135.0
2021-07-13 13:00:00,186.62,186.88,186.06,186.42,38582.0,186.62,186.88,186.06,186.42,38582.0
2021-07-13 13:10:00,186.41,186.41,185.46,185.52,43797.0,186.41,186.41,185.46,185.52,43797.0
2021-07-13 13:20:00,185.45,185.72,185.12,185.44,48747.0,185.45,185.72,185.12,185.44,48747.0
2021-07-13 13:30:00,185.43,185.77,185.06,185.13,39397.0,185.43,185.77,185.06,185.13,39397.0
2021-07-13 13:40:00,185.13,185.47,184.8,184.9,55847.0,185.13,185.47,184.8,184.9,55847.0
2021-07-13 13:50:00,184.97,185.49,184.75,185.3,57777.0,184.97,185.49,184.75,185.3,57777.0
2021-07-13 14:00:00,185.3,185.31,184.59,185.18,63575.0,185.3,185.31,184.59,185.18,63575.0
2021-07-13 14:10:00,185.18,185.41,185.14,185.34,35593.0,185.18,185.41,185.14,185.34,35593.0
2021-07-13 14:20:00,185.36,186.1,185.31,185.86,65548.0,185.36,186.1,185.31,185.86,65548.0
2021-07-13 14:30:00,185.83,186.28,185.66,186.25,66551.0,185.83,186.28,185.66,186.25,66551.0
2021-07-13 14:40:00,186.25,186.29,185.0,185.25,102803.0,186.25,186.29,185.0,185.25,102803.0
2021-07-13 14:50:00,185.23,185.3,184.85,185.28,50139.0,185.23,185.3,184.85,185.28,50139.0
2021-07-13 15:00:00,185.2,185.34,185.1,185.21,35522.0,185.2,185.34,185.1,185.21,35522.0
2021-07-13 15:10:00,185.22,185.33,185.11,185.13,27721.0,185.22,185.33,185.11,185.13,27721.0
2021-07-13 15:20:00,185.13,185.2,184.95,184.96,31131.0,185.13,185.2,184.95,184.96,31131.0
2021-07-13 15:30:00,184.99,185.21,184.63,184.9,70759.0,184.99,185.21,184.63,184.9,70759.0
2021-07-13 15:40:00,184.9,185.02,184.61,184.69,60257.0,184.9,185.02,184.61,184.69,60257.0
2021-07-13 15:50:00,184.69,184.95,184.38,184.52,165201.0,184.69,184.95,184.38,184.52,165201.0
2021-07-14 09:30:00,185.11,185.95,183.83,184.62,221686.0,185.11,185.95,183.83,184.62,221686.0
2021-07-14 09:40:00,184.55,184.76,182.37,183.05,182480.0,184.55,184.76,182.37,183.05,182480.0
2021-07-14 09:50:00,183.28,183.63,182.88,183.07,153755.0,183.28,183.63,182.88,183.07,153755.0
2021-07-14 10:00:00,183.17,183.44,182.77,183.2,162469.0,183.17,183.44,182.77,183.2,162469.0
2021-07-14 10:10:00,183.12,183.27,182.45,182.99,117878.0,183.12,183.27,182.45,182.99,117878.0
2021-07-14 10:20:00,182.89,183.37,182.66,182.93,99731.0,182.89,183.37,182.66,182.93,99731.0
2021-07-14 10:30:00,182.96,183.27,182.17,183.03,109065.0,182.96,183.27,182.17,183.03,109065.0
2021-07-14 10:40:00,183.09,183.48,182.82,182.91,78485.0,183.09,183.48,182.82,182.91,78485.0
2021-07-14 10:50:00,183.04,183.3,182.35,182.64,39125.0,183.04,183.3,182.35,182.64,39125.0
2021-07-14 11:00:00,182.7,182.76,182.34,182.47,61780.0,182.7,182.76,182.34,182.47,61780.0
2021-07-14 11:10:00,182.5,182.5,181.8,182.0,91766.0,182.5,182.5,181.8,182.0,91766.0
2021-07-14 11:20:00,182.01,182.14,181.11,181.31,73285.0,182.01,182.14,181.11,181.31,73285.0
2021-07-14 11:30:00,181.29,182.11,181.29,181.83,52457.0,181.29,182.11,181.29,181.83,52457.0
2021-07-14 11:40:00,181.83,181.87,181.05,181.1,64624.0,181.83,181.87,181.05,181.1,64624.0
2021-07-14 11:50:00,181.1,181.15,180.61,181.01,115751.0,181.1,181.15,180.61,181.01,115751.0
2021-07-14 12:00:00,181.01,181.76,181.01,181.48,55752.0,181.01,181.76,181.01,181.48,55752.0
2021-07-14 12:10:00,181.53,181.79,181.09,181.5,34392.0,181.53,181.79,181.09,181.5,34392.0
2021-07-14 12:20:00,181.5,181.51,181.1,181.4,28652.0,181.5,181.51,181.1,181.4,28652.0
2021-07-14 12:30:00,181.44,181.65,181.19,181.43,25950.0,181.44,181.65,181.19,181.43,25950.0
2021-07-14 12:40:00,181.43,181.65,181.1,181.16,35683.0,181.43,181.65,181.1,181.16,35683.0
2021-07-14 12:50:00,181.14,181.46,181.02,181.35,25377.0,181.14,181.46,181.02,181.35,25377.0
2021-07-14 13:00:00,181.37,181.58,181.25,181.34,22141.0,181.37,181.58,181.25,181.34,22141.0
2021-07-14 13:10:00,181.3,181.54,181.09,181.23,39500.0,181.3,181.54,181.09,181.23,39500.0
2021-07-14 13:20:00,181.22,181.35,180.94,181.27,31841.0,181.22,181.35,180.94,181.27,31841.0
2021-07-14 13:30:00,181.29,181.62,181.21,181.57,20078.0,181.29,181.62,181.21,181.57,20078.0
2021-07-14 13:40:00,181.52,181.82,181.41,181.7,23767.0,181.52,181.82,181.41,181.7,23767.0
2021-07-14 13:50:00,181.61,181.61,181.12,181.23,23021.0,181.61,181.61,181.12,181.23,23021.0
2021-07-14 14:00:00,181.31,181.47,181.1,181.23,16720.0,181.31,181.47,181.1,181.23,16720.0
2021-07-14 14:10:00,181.25,181.67,181.23,181.43,14308.0,181.25,181.67,181.23,181.43,14308.0
2021-07-14 14:20:00,181.45,181.59,181.34,181.36,17063.0,181.45,181.59,181.34,181.36,17063.0
2021-07-14 14:30:00,181.39,181.41,180.82,180.88,44976.0,181.39,181.41,180.82,180.88,44976.0
2021-07-14 14:40:00,180.92,181.2,180.76,181.1,36305.0,180.92,181.2,180.76,181.1,36305.0
2021-07-14 14:50:00,181.12,181.54,181.12,181.4,28120.0,181.12,181.54,181.12,181.4,28120.0
2021-07-14 15:00:00,181.4,181.9,181.39,181.77,34499.0,181.4,181.9,181.39,181.77,34499.0
2021-07-14 15:10:00,181.81,181.84,181.51,181.59,26543.0,181.81,181.84,181.51,181.59,26543.0
2021-07-14 15:20:00,181.6,181.8,181.46,181.73,36298.0,181.6,181.8,181.46,181.73,36298.0
2021-07-14 15:30:00,181.72,181.84,181.42,181.56,40486.0,181.72,181.84,181.42,181.56,40486.0
2021-07-14 15:40:00,181.59,181.68,181.28,181.43,87861.0,181.59,181.68,181.28,181.43,87861.0
2021-07-14 15:50:00,181.42,181.6,181.23,181.29,240388.0,181.42,181.6,181.23,181.29,240388.0
2021-07-15 09:30:00,182.78,183.37,181.7,182.61,172778.0,182.78,183.37,181.7,182.61,172778.0
2021-07-15 09:40:00,182.53,185.18,182.33,185.01,155353.0,182.53,185.18,182.33,185.01,155353.0
2021-07-15 09:50:00,185.02,186.23,184.68,185.84,122589.0,185.02,186.23,184.68,185.84,122589.0
2021-07-15 10:00:00,185.83,186.29,185.68,185.8,138391.0,185.83,186.29,185.68,185.8,138391.0
2021-07-15 10:10:00,185.78,185.81,184.0,184.15,75138.0,185.78,185.81,184.0,184.15,75138.0
2021-07-15 10:20:00,184.21,184.81,183.6,183.85,99614.0,184.21,184.81,183.6,183.85,99614.0
2021-07-15 10:30:00,183.83,184.65,183.78,184.52,45802.0,183.83,184.65,183.78,184.52,45802.0
2021-07-15 10:40:00,184.54,184.61,183.56,183.56,52397.0,184.54,184.61,183.56,183.56,52397.0
2021-07-15 10:50:00,183.57,184.09,183.38,183.91,44963.0,183.57,184.09,183.38,183.91,44963.0
2021-07-15 11:00:00,183.83,184.56,183.44,184.47,33728.0,183.83,184.56,183.44,184.47,33728.0
2021-07-15 11:10:00,184.47,185.58,184.33,185.51,57348.0,184.47,185.58,184.33,185.51,57348.0
2021-07-15 11:20:00,185.54,185.8,185.04,185.06,58943.0,185.54,185.8,185.04,185.06,58943.0
2021-07-15 11:30:00,185.06,185.63,184.84,184.84,46471.0,185.06,185.63,184.84,184.84,46471.0
2021-07-15 11:40:00,184.82,184.91,184.55,184.6,27492.0,184.82,184.91,184.55,184.6,27492.0
2021-07-15 11:50:00,184.58,184.8,184.3,184.31,20167.0,184.58,184.8,184.3,184.31,20167.0
2021-07-15 12:00:00,184.26,184.4,183.85,183.85,26352.0,184.26,184.4,183.85,183.85,26352.0
2021-07-15 12:10:00,183.91,184.23,183.78,184.15,38240.0,183.91,184.23,183.78,184.15,38240.0
2021-07-15 12:20:00,184.15,184.43,184.11,184.27,22641.0,184.15,184.43,184.11,184.27,22641.0
2021-07-15 12:30:00,184.22,184.46,184.05,184.21,18537.0,184.22,184.46,184.05,184.21,18537.0
2021-07-15 12:40:00,184.16,184.24,183.85,184.01,20295.0,184.16,184.24,183.85,184.01,20295.0
2021-07-15 12:50:00,184.05,184.22,183.9,184.13,17862.0,184.05,184.22,183.9,184.13,17862.0
2021-07-15 13:00:00,184.08,184.12,183.7,183.88,20322.0,184.08,184.12,183.7,183.88,20322.0
2021-07-15 13:10:00,183.79,184.2,183.77,184.06,21773.0,183.79,184.2,183.77,184.06,21773.0
2021-07-15 13:20:00,184.02,184.29,183.98,184.09,17468.0,184.02,184.29,183.98,184.09,17468.0
2021-07-15 13:30:00,184.06,184.2,183.83,183.86,32823.0,184.06,184.2,183.83,183.86,32823.0
2021-07-15 13:40:00,183.9,184.15,183.81,184.13,37180.0,183.9,184.15,183.81,184.13,37180.0
2021-07-15 13:50:00,184.09,184.23,183.82,183.99,52020.0,184.09,184.23,183.82,183.99,52020.0
2021-07-15 14:00:00,183.99,184.41,183.85,184.1,43445.0,183.99,184.41,183.85,184.1,43445.0
2021-07-15 14:10:00,184.09,184.4,183.98,184.33,20923.0,184.09,184.4,183.98,184.33,20923.0
2021-07-15 14:20:00,184.34,184.48,184.02,184.21,19570.0,184.34,184.48,184.02,184.21,19570.0
2021-07-15 14:30:00,184.15,184.85,184.09,184.77,31742.0,184.15,184.85,184.09,184.77,31742.0
2021-07-15 14:40:00,184.79,185.01,184.64,184.87,45698.0,184.79,185.01,184.64,184.87,45698.0
2021-07-15 14:50:00,184.93,185.2,184.84,184.89,44062.0,184.93,185.2,184.84,184.89,44062.0
2021-07-15 15:00:00,184.85,185.18,184.62,184.67,30934.0,184.85,185.18,184.62,184.67,30934.0
2021-07-15 15:10:00,184.72,184.92,184.57,184.8,41786.0,184.72,184.92,184.57,184.8,41786.0
2021-07-15 15:20:00,184.83,185.29,184.83,185.29,57474.0,184.83,185.29,184.83,185.29,57474.0
2021-07-15 15:30:00,185.29,185.85,185.29,185.37,80417.0,185.29,185.85,185.29,185.37,80417.0
2021-07-15 15:40:00,185.33,185.39,184.71,184.9,51561.0,185.33,185.39,184.71,184.9,51561.0
2021-07-15 15:50:00,184.93,185.7,184.92,185.58,165821.0,184.93,185.7,184.92,185.58,165821.0
2021-07-16 09:30:00,185.45,185.5,183.19,183.88,121497.0,185.45,185.5,183.19,183.88,121497.0
2021-07-16 09:40:00,183.85,183.86,182.22,182.45,101923.0,183.85,183.86,182.22,182.45,101923.0
2021-07-16 09:50:00,182.45,183.42,181.81,182.18,116764.0,182.45,183.42,181.81,182.18,116764.0
2021-07-16 10:00:00,182.11,182.23,180.83,180.97,91623.0,182.11,182.23,180.83,180.97,91623.0
2021-07-16 10:10:00,180.98,181.98,180.97,181.17,139119.0,180.98,181.98,180.97,181.17,139119.0
2021-07-16 10:20:00,181.16,181.26,180.35,180.65,143030.0,181.16,181.26,180.35,180.65,143030.0
2021-07-16 10:30:00,180.7,181.03,180.02,180.87,126985.0,180.7,181.03,180.02,180.87,126985.0
2021-07-16 10:40:00,180.83,181.15,180.43,180.69,48756.0,180.83,181.15,180.43,180.69,48756.0
2021-07-16 10:50:00,180.72,180.92,179.99,180.08,95051.0,180.72,180.92,179.99,180.08,95051.0
2021-07-16 11:00:00,180.09,180.16,179.56,179.97,110229.0,180.09,180.16,179.56,179.97,110229.0
2021-07-16 11:10:00,179.84,180.14,179.54,180.06,63842.0,179.84,180.14,179.54,180.06,63842.0
2021-07-16 11:20:00,180.05,180.42,179.92,179.98,50946.0,180.05,180.42,179.92,179.98,50946.0
2021-07-16 11:30:00,179.97,180.2,179.61,180.1,44608.0,179.97,180.2,179.61,180.1,44608.0
2021-07-16 11:40:00,180.19,180.26,179.82,180.26,38513.0,180.19,180.26,179.82,180.26,38513.0
2021-07-16 11:50:00,180.28,180.73,180.21,180.49,53960.0,180.28,180.73,180.21,180.49,53960.0
2021-07-16 12:00:00,180.48,180.59,180.15,180.4,32192.0,180.48,180.59,180.15,180.4,32192.0
2021-07-16 12:10:00,180.38,180.58,180.11,180.56,32700.0,180.38,180.58,180.11,180.56,32700.0
2021-07-16 12:20:00,180.61,180.69,180.37,180.43,26699.0,180.61,180.69,180.37,180.43,26699.0
2021-07-16 12:30:00,180.39,180.53,180.18,180.19,25811.0,180.39,180.53,180.18,180.19,25811.0
2021-07-16 12:40:00,180.2,180.32,180.02,180.26,24258.0,180.2,180.32,180.02,180.26,24258.0
2021-07-16 12:50:00,180.19,180.56,180.13,180.42,21643.0,180.19,180.56,180.13,180.42,21643.0
2021-07-16 13:00:00,180.44,180.45,180.15,180.27,13223.0,180.44,180.45,180.15,180.27,13223.0
2021-07-16 13:10:00,180.23,180.43,180.19,180.3,18340.0,180.23,180.43,180.19,180.3,18340.0
2021-07-16 13:20:00,180.27,180.29,180.0,180.23,33751.0,180.27,180.29,180.0,180.23,33751.0
2021-07-16 13:30:00,180.27,180.33,179.93,179.94,32073.0,180.27,180.33,179.93,179.94,32073.0
2021-07-16 13:40:00,179.93,179.97,179.75,179.81,23150.0,179.93,179.97,179.75,179.81,23150.0
2021-07-16 13:50:00,179.78,179.92,179.5,179.55,36546.0,179.78,179.92,179.5,179.55,36546.0
2021-07-16 14:00:00,179.56,179.73,179.25,179.64,27362.0,179.56,179.73,179.25,179.64,27362.0
2021-07-16 14:10:00,179.65,179.84,179.62,179.78,31975.0,179.65,179.84,179.62,179.78,31975.0
2021-07-16 14:20:00,179.82,179.89,179.52,179.57,29319.0,179.82,179.89,179.52,179.57,29319.0
2021-07-16 14:30:00,179.58,179.93,179.41,179.7,44114.0,179.58,179.93,179.41,179.7,44114.0
2021-07-16 14:40:00,179.68,179.73,179.5,179.56,33376.0,179.68,179.73,179.5,179.56,33376.0
2021-07-16 14:50:00,179.58,179.59,179.2,179.54,36870.0,179.58,179.59,179.2,179.54,36870.0
2021-07-16 15:00:00,179.55,179.58,179.26,179.49,37002.0,179.55,179.58,179.26,179.49,37002.0
2021-07-16 15:10:00,179.52,179.93,179.38,179.78,34975.0,179.52,179.93,179.38,179.78,34975.0
2021-07-16 15:20:00,179.77,179.77,179.32,179.32,58328.0,179.77,179.77,179.32,179.32,58328.0
2021-07-16 15:30:00,179.38,179.61,179.13,179.53,77254.0,179.38,179.61,179.13,179.53,77254.0
2021-07-16 15:40:00,179.54,179.75,179.4,179.48,81705.0,179.54,179.75,179.4,179.48,81705.0
2021-07-16 15:50:00,179.5,179.68,179.29,179.5,186285.0,179.5,179.68,179.29,179.5,186285.0
2021-07-19 09:30:00,175.31,177.15,174.5,175.57,266553.0,175.31,177.15,174.5,175.57,266553.0
2021-07-19 09:40:00,175.46,176.47,174.87,175.7,143508.0,175.46,176.47,174.87,175.7,143508.0
2021-07-19 09:50:00,175.67,175.85,174.02,174.25,107162.0,175.67,175.85,174.02,174.25,107162.0
2021-07-19 10:00:00,174.21,174.58,173.5,173.5,116008.0,174.21,174.58,173.5,173.5,116008.0
2021-07-19 10:10:00,173.58,173.72,172.7,173.51,180728.0,173.58,173.72,172.7,173.51,180728.0
2021-07-19 10:20:00,173.57,174.58,173.46,174.33,102397.0,173.57,174.58,173.46,174.33,102397.0
2021-07-19 10:30:00,174.33,174.98,174.26,174.86,70819.0,174.33,174.98,174.26,174.86,70819.0
2021-07-19 10:40:00,174.96,175.84,174.96,175.84,51994.0,174.96,175.84,174.96,175.84,51994.0
2021-07-19 10:50:00,175.78,175.92,174.8,175.64,41041.0,175.78,175.92,174.8,175.64,41041.0
2021-07-19 11:00:00,175.69,176.84,175.47,176.74,63298.0,175.69,176.84,175.47,176.74,63298.0
2021-07-19 11:10:00,176.73,177.55,176.64,176.98,73815.0,176.73,177.55,176.64,176.98,73815.0
2021-07-19 11:20:00,176.98,177.03,176.28,176.64,37544.0,176.98,177.03,176.28,176.64,37544.0
2021-07-19 11:30:00,176.64,177.35,176.33,176.36,43226.0,176.64,177.35,176.33,176.36,43226.0
2021-07-19 11:40:00,176.36,176.87,176.24,176.24,39151.0,176.36,176.87,176.24,176.24,39151.0
2021-07-19 11:50:00,176.22,176.85,176.09,176.3,42325.0,176.22,176.85,176.09,176.3,42325.0
2021-07-19 12:00:00,176.31,176.33,175.74,175.99,48341.0,176.31,176.33,175.74,175.99,48341.0
2021-07-19 12:10:00,175.96,176.66,175.96,176.65,24478.0,175.96,176.66,175.96,176.65,24478.0
2021-07-19 12:20:00,176.65,176.91,176.34,176.43,18552.0,176.65,176.91,176.34,176.43,18552.0
2021-07-19 12:30:00,176.43,176.43,175.81,175.9,68517.0,176.43,176.43,175.81,175.9,68517.0
2021-07-19 12:40:00,175.96,176.17,175.8,176.07,28110.0,175.96,176.17,175.8,176.07,28110.0
2021-07-19 12:50:00,176.07,176.32,175.31,175.53,40203.0,176.07,176.32,175.31,175.53,40203.0
2021-07-19 13:00:00,175.65,176.15,175.26,176.14,42285.0,175.65,176.15,175.26,176.14,42285.0
2021-07-19 13:10:00,176.16,176.24,175.6,175.61,22389.0,176.16,176.24,175.6,175.61,22389.0
2021-07-19 13:20:00,175.62,175.97,175.57,175.94,23862.0,175.62,175.97,175.57,175.94,23862.0
2021-07-19 13:30:00,175.91,176.76,175.82,176.65,22848.0,175.91,176.76,175.82,176.65,22848.0
2021-07-19 13:40:00,176.66,176.66,175.94,176.2,32918.0,176.66,176.66,175.94,176.2,32918.0
2021-07-19 13:50:00,176.16,176.88,176.16,176.27,32797.0,176.16,176.88,176.16,176.27,32797.0
2021-07-19 14:00:00,176.3,176.84,176.25,176.29,17088.0,176.3,176.84,176.25,176.29,17088.0
2021-07-19 14:10:00,176.35,176.75,176.27,176.74,23018.0,176.35,176.75,176.27,176.74,23018.0
2021-07-19 14:20:00,176.74,176.92,176.47,176.89,26021.0,176.74,176.92,176.47,176.89,26021.0
2021-07-19 14:30:00,176.89,176.89,176.11,176.33,25585.0,176.89,176.89,176.11,176.33,25585.0
2021-07-19 14:40:00,176.32,176.62,176.21,176.49,14832.0,176.32,176.62,176.21,176.49,14832.0
2021-07-19 14:50:00,176.49,176.61,176.22,176.37,29622.0,176.49,176.61,176.22,176.37,29622.0
2021-07-19 15:00:00,176.38,176.55,175.87,176.19,36907.0,176.38,176.55,175.87,176.19,36907.0
2021-07-19 15:10:00,176.23,176.52,175.96,175.98,24203.0,176.23,176.52,175.96,175.98,24203.0
2021-07-19 15:20:00,176.03,176.35,175.8,176.14,33212.0,176.03,176.35,175.8,176.14,33212.0
2021-07-19 15:30:00,176.17,176.28,176.02,176.16,45942.0,176.17,176.28,176.02,176.16,45942.0
2021-07-19 15:40:00,176.13,176.34,175.63,176.12,45532.0,176.13,176.34,175.63,176.12,45532.0
2021-07-19 15:50:00,176.09,176.65,176.07,176.44,196370.0,176.09,176.65,176.07,176.44,196370.0
2021-07-20 09:30:00,177.16,177.3,174.2,174.48,149353.0,177.16,177.3,174.2,174.48,149353.0
2021-07-20 09:40:00,174.44,174.8,173.43,173.51,105681.0,174.44,174.8,173.43,173.51,105681.0
2021-07-20 09:50:00,173.54,174.07,173.05,173.2,162181.0,173.54,174.07,173.05,173.2,162181.0
2021-07-20 10:00:00,173.13,173.59,172.63,173.23,136086.0,173.13,173.59,172.63,173.23,136086.0
2021-07-20 10:10:00,173.29,174.55,173.22,174.36,78565.0,173.29,174.55,173.22,174.36,78565.0
2021-07-20 10:20:00,174.32,174.55,173.8,174.04,51442.0,174.32,174.55,173.8,174.04,51442.0
2021-07-20 10:30:00,173.98,174.65,173.96,174.36,48108.0,173.98,174.65,173.96,174.36,48108.0
2021-07-20 10:40:00,174.33,174.93,174.27,174.92,38486.0,174.33,174.93,174.27,174.92,38486.0
2021-07-20 10:50:00,174.96,175.2,174.61,174.95,56220.0,174.96,175.2,174.61,174.95,56220.0
2021-07-20 11:00:00,174.91,175.78,174.81,175.62,99201.0,174.91,175.78,174.81,175.62,99201.0
2021-07-20 11:10:00,175.62,175.91,175.55,175.84,45755.0,175.62,175.91,175.55,175.84,45755.0
2021-07-20 11:20:00,175.84,176.33,175.84,176.19,59666.0,175.84,176.33,175.84,176.19,59666.0
2021-07-20 11:30:00,176.18,176.71,176.02,176.5,47053.0,176.18,176.71,176.02,176.5,47053.0
2021-07-20 11:40:00,176.61,176.63,176.27,176.45,30648.0,176.61,176.63,176.27,176.45,30648.0
2021-07-20 11:50:00,176.46,176.76,176.37,176.47,31614.0,176.46,176.76,176.37,176.47,31614.0
2021-07-20 12:00:00,176.52,176.81,176.46,176.58,20518.0,176.52,176.81,176.46,176.58,20518.0
2021-07-20 12:10:00,176.6,176.81,176.48,176.58,36037.0,176.6,176.81,176.48,176.58,36037.0
2021-07-20 12:20:00,176.61,176.83,176.22,176.83,26342.0,176.61,176.83,176.22,176.83,26342.0
2021-07-20 12:30:00,176.74,176.95,176.7,176.92,18918.0,176.74,176.95,176.7,176.92,18918.0
2021-07-20 12:40:00,176.91,177.22,176.84,177.04,40928.0,176.91,177.22,176.84,177.04,40928.0
2021-07-20 12:50:00,177.03,177.09,176.75,176.83,11892.0,177.03,177.09,176.75,176.83,11892.0
2021-07-20 13:00:00,176.9,176.9,176.48,176.49,21369.0,176.9,176.9,176.48,176.49,21369.0
2021-07-20 13:10:00,176.46,176.57,176.21,176.45,25712.0,176.46,176.57,176.21,176.45,25712.0
2021-07-20 13:20:00,176.43,176.45,176.21,176.4,16387.0,176.43,176.45,176.21,176.4,16387.0
2021-07-20 13:30:00,176.4,177.01,176.36,177.0,18650.0,176.4,177.01,176.36,177.0,18650.0
2021-07-20 13:40:00,176.97,177.25,176.89,176.9,10951.0,176.97,177.25,176.89,176.9,10951.0
2021-07-20 13:50:00,176.83,177.23,176.83,177.16,12808.0,176.83,177.23,176.83,177.16,12808.0
2021-07-20 14:00:00,177.17,177.4,177.16,177.38,25122.0,177.17,177.4,177.16,177.38,25122.0
2021-07-20 14:10:00,177.38,177.69,177.36,177.51,24640.0,177.38,177.69,177.36,177.51,24640.0
2021-07-20 14:20:00,177.49,177.91,177.49,177.83,13026.0,177.49,177.91,177.49,177.83,13026.0
2021-07-20 14:30:00,177.81,178.0,177.47,177.58,37684.0,177.81,178.0,177.47,177.58,37684.0
2021-07-20 14:40:00,177.6,177.99,177.6,177.93,14755.0,177.6,177.99,177.6,177.93,14755.0
2021-07-20 14:50:00,177.99,178.23,177.84,178.16,19628.0,177.99,178.23,177.84,178.16,19628.0
2021-07-20 15:00:00,178.19,178.82,178.16,178.77,32761.0,178.19,178.82,178.16,178.77,32761.0
2021-07-20 15:10:00,178.73,178.97,178.54,178.54,21792.0,178.73,178.97,178.54,178.54,21792.0
2021-07-20 15:20:00,178.53,178.76,178.21,178.76,29173.0,178.53,178.76,178.21,178.76,29173.0
2021-07-20 15:30:00,178.73,178.8,178.39,178.57,41841.0,178.73,178.8,178.39,178.57,41841.0
2021-07-20 15:40:00,178.54,178.67,178.34,178.5,42447.0,178.54,178.67,178.34,178.5,42447.0
2021-07-20 15:50:00,178.66,178.73,177.8,177.8,150097.0,178.66,178.73,177.8,177.8,150097.0
2021-07-21 09:30:00,177.86,179.13,177.01,178.3,104607.0,177.86,179.13,177.01,178.3,104607.0
2021-07-21 09:40:00,178.23,178.57,177.57,177.84,39704.0,178.23,178.57,177.57,177.84,39704.0
2021-07-21 09:50:00,177.83,178.88,177.5,178.8,71230.0,177.83,178.88,177.5,178.8,71230.0
2021-07-21 10:00:00,178.77,179.49,178.57,178.86,78916.0,178.77,179.49,178.57,178.86,78916.0
2021-07-21 10:10:00,178.84,179.47,178.55,179.43,46375.0,178.84,179.47,178.55,179.43,46375.0
2021-07-21 10:20:00,179.48,179.89,179.2,179.2,29057.0,179.48,179.89,179.2,179.2,29057.0
2021-07-21 10:30:00,179.34,179.34,178.48,178.85,26088.0,179.34,179.34,178.48,178.85,26088.0
2021-07-21 10:40:00,179.0,179.22,178.8,178.96,17859.0,179.0,179.22,178.8,178.96,17859.0
2021-07-21 10:50:00,178.93,179.21,178.44,178.69,52394.0,178.93,179.21,178.44,178.69,52394.0
2021-07-21 11:00:00,178.57,179.44,178.55,179.43,37741.0,178.57,179.44,178.55,179.43,37741.0
2021-07-21 11:10:00,179.31,179.55,179.11,179.48,18240.0,179.31,179.55,179.11,179.48,18240.0
2021-07-21 11:20:00,179.51,179.89,179.29,179.44,30679.0,179.51,179.89,179.29,179.44,30679.0
2021-07-21 11:30:00,179.4,179.57,179.16,179.41,19275.0,179.4,179.57,179.16,179.41,19275.0
2021-07-21 11:40:00,179.42,180.0,179.41,179.84,33419.0,179.42,180.0,179.41,179.84,33419.0
2021-07-21 11:50:00,179.84,179.93,179.56,179.83,13222.0,179.84,179.93,179.56,179.83,13222.0
2021-07-21 12:00:00,179.81,180.1,179.78,179.91,19823.0,179.81,180.1,179.78,179.91,19823.0
2021-07-21 12:10:00,179.93,180.55,179.92,180.49,37531.0,179.93,180.55,179.92,180.49,37531.0
2021-07-21 12:20:00,180.45,180.66,180.4,180.63,27275.0,180.45,180.66,180.4,180.63,27275.0
2021-07-21 12:30:00,180.63,180.63,180.1,180.1,24070.0,180.63,180.63,180.1,180.1,24070.0
2021-07-21 12:40:00,180.18,180.27,180.0,180.21,15578.0,180.18,180.27,180.0,180.21,15578.0
2021-07-21 12:50:00,180.14,180.22,180.03,180.18,7242.0,180.14,180.22,180.03,180.18,7242.0
2021-07-21 13:00:00,180.16,180.59,180.1,180.59,41144.0,180.16,180.59,180.1,180.59,41144.0
2021-07-21 13:10:00,180.56,180.73,180.3,180.67,23583.0,180.56,180.73,180.3,180.67,23583.0
2021-07-21 13:20:00,180.68,181.3,180.67,181.14,53755.0,180.68,181.3,180.67,181.14,53755.0
2021-07-21 13:30:00,181.03,181.04,180.15,180.51,19489.0,181.03,181.04,180.15,180.51,19489.0
2021-07-21 13:40:00,180.53,180.67,180.39,180.54,18959.0,180.53,180.67,180.39,180.54,18959.0
2021-07-21 13:50:00,180.5,180.58,180.04,180.04,25543.0,180.5,180.58,180.04,180.04,25543.0
2021-07-21 14:00:00,180.03,180.53,179.85,179.86,17762.0,180.03,180.53,179.85,179.86,17762.0
2021-07-21 14:10:00,179.86,179.96,179.73,179.76,9806.0,179.86,179.96,179.73,179.76,9806.0
2021-07-21 14:20:00,179.73,180.09,179.7,180.09,14728.0,179.73,180.09,179.7,180.09,14728.0
2021-07-21 14:30:00,180.07,180.16,179.84,179.84,6959.0,180.07,180.16,179.84,179.84,6959.0
2021-07-21 14:40:00,179.91,180.04,179.85,179.98,10100.0,179.91,180.04,179.85,179.98,10100.0
2021-07-21 14:50:00,179.98,180.08,179.66,180.04,21826.0,179.98,180.08,179.66,180.04,21826.0
2021-07-21 15:00:00,179.97,180.23,179.97,180.21,8330.0,179.97,180.23,179.97,180.21,8330.0
2021-07-21 15:10:00,180.25,180.36,180.16,180.36,14822.0,180.25,180.36,180.16,180.36,14822.0
2021-07-21 15:20:00,180.34,180.49,180.18,180.2,21311.0,180.34,180.49,180.18,180.2,21311.0
2021-07-21 15:30:00,180.22,180.78,180.22,180.46,29536.0,180.22,180.78,180.22,180.46,29536.0
2021-07-21 15:40:00,180.46,180.59,180.24,180.31,35620.0,180.46,180.59,180.24,180.31,35620.0
2021-07-21 15:50:00,180.28,180.59,180.16,180.58,86385.0,180.28,180.59,180.16,180.58,86385.0
2021-07-22 09:30:00,181.41,181.42,178.5,179.07,109088.0,181.41,181.42,178.5,179.07,109088.0
2021-07-22 09:40:00,178.93,180.19,178.72,179.43,45305.0,178.93,180.19,178.72,179.43,45305.0
2021-07-22 09:50:00,179.5,179.74,179.1,179.1,47292.0,179.5,179.74,179.1,179.1,47292.0
2021-07-22 10:00:00,179.11,179.41,178.04,178.2,64299.0,179.11,179.41,178.04,178.2,64299.0
2021-07-22 10:10:00,178.24,179.12,178.0,179.02,79165.0,178.24,179.12,178.0,179.02,79165.0
2021-07-22 10:20:00,179.1,179.35,178.34,179.14,56194.0,179.1,179.35,178.34,179.14,56194.0
2021-07-22 10:30:00,179.15,179.15,178.55,178.55,57033.0,179.15,179.15,178.55,178.55,57033.0
2021-07-22 10:40:00,178.5,178.6,178.15,178.26,41287.0,178.5,178.6,178.15,178.26,41287.0
2021-07-22 10:50:00,178.26,178.27,177.48,177.68,83343.0,178.26,178.27,177.48,177.68,83343.0
2021-07-22 11:00:00,177.64,177.97,177.58,177.84,41219.0,177.64,177.97,177.58,177.84,41219.0
2021-07-22 11:10:00,177.87,177.87,177.39,177.59,24571.0,177.87,177.87,177.39,177.59,24571.0
2021-07-22 11:20:00,177.57,178.24,177.56,178.15,30683.0,177.57,178.24,177.56,178.15,30683.0
2021-07-22 11:30:00,178.15,178.17,177.82,177.91,33408.0,178.15,178.17,177.82,177.91,33408.0
2021-07-22 11:40:00,177.9,177.9,177.63,177.84,13764.0,177.9,177.9,177.63,177.84,13764.0
2021-07-22 11:50:00,177.88,178.47,177.75,178.36,77785.0,177.88,178.47,177.75,178.36,77785.0
2021-07-22 12:00:00,178.39,178.54,178.08,178.19,63059.0,178.39,178.54,178.08,178.19,63059.0
2021-07-22 12:10:00,178.23,178.24,177.73,177.73,20836.0,178.23,178.24,177.73,177.73,20836.0
2021-07-22 12:20:00,177.82,177.82,177.25,177.66,22947.0,177.82,177.82,177.25,177.66,22947.0
2021-07-22 12:30:00,177.65,177.88,177.5,177.88,23544.0,177.65,177.88,177.5,177.88,23544.0
2021-07-22 12:40:00,177.86,177.88,177.5,177.54,18178.0,177.86,177.88,177.5,177.54,18178.0
2021-07-22 12:50:00,177.54,178.02,177.52,178.02,12722.0,177.54,178.02,177.52,178.02,12722.0
2021-07-22 13:00:00,178.03,178.17,177.93,178.05,15661.0,178.03,178.17,177.93,178.05,15661.0
2021-07-22 13:10:00,177.98,178.22,177.98,178.19,16816.0,177.98,178.22,177.98,178.19,16816.0
2021-07-22 13:20:00,178.15,178.17,177.9,177.97,14206.0,178.15,178.17,177.9,177.97,14206.0
2021-07-22 13:30:00,177.99,178.14,177.96,177.99,11993.0,177.99,178.14,177.96,177.99,11993.0
2021-07-22 13:40:00,178.08,178.12,177.85,178.07,25792.0,178.08,178.12,177.85,178.07,25792.0
2021-07-22 13:50:00,178.05,178.79,178.02,178.7,32453.0,178.05,178.79,178.02,178.7,32453.0
2021-07-22 14:00:00,178.7,178.7,178.46,178.52,20517.0,178.7,178.7,178.46,178.52,20517.0
2021-07-22 14:10:00,178.54,178.93,178.45,178.93,32208.0,178.54,178.93,178.45,178.93,32208.0
2021-07-22 14:20:00,178.92,179.1,178.43,178.55,113593.0,178.92,179.1,178.43,178.55,113593.0
2021-07-22 14:30:00,178.55,178.58,178.19,178.25,45457.0,178.55,178.58,178.19,178.25,45457.0
2021-07-22 14:40:00,178.3,178.37,178.09,178.15,19924.0,178.3,178.37,178.09,178.15,19924.0
2021-07-22 14:50:00,178.24,178.47,178.21,178.45,13970.0,178.24,178.47,178.21,178.45,13970.0
2021-07-22 15:00:00,178.39,178.46,178.32,178.33,15256.0,178.39,178.46,178.32,178.33,15256.0
2021-07-22 15:10:00,178.32,178.36,177.94,178.17,21197.0,178.32,178.36,177.94,178.17,21197.0
2021-07-22 15:20:00,178.21,178.39,178.12,178.32,23198.0,178.21,178.39,178.12,178.32,23198.0
2021-07-22 15:30:00,178.29,178.32,178.06,178.12,26347.0,178.29,178.32,178.06,178.12,26347.0
2021-07-22 15:40:00,178.12,178.34,178.1,178.27,29651.0,178.12,178.34,178.1,178.27,29651.0
2021-07-22 15:50:00,178.28,178.5,178.15,178.5,87483.0,178.28,178.5,178.15,178.5,87483.0
2021-07-23 09:30:00,172.65,172.99,168.15,168.7,929598.0,172.65,172.99,168.15,168.7,929598.0
2021-07-23 09:40:00,168.71,171.96,167.84,170.7,589945.0,168.71,171.96,167.84,170.7,589945.0
2021-07-23 09:50:00,170.75,170.84,169.81,169.95,240749.0,170.75,170.84,169.81,169.95,240749.0
2021-07-23 10:00:00,169.92,170.26,169.18,169.44,262988.0,169.92,170.26,169.18,169.44,262988.0
2021-07-23 10:10:00,169.35,169.58,168.34,169.16,184902.0,169.35,169.58,168.34,169.16,184902.0
2021-07-23 10:20:00,169.11,169.72,168.56,169.4,113506.0,169.11,169.72,168.56,169.4,113506.0
2021-07-23 10:30:00,169.38,169.61,168.38,168.8,110545.0,169.38,169.61,168.38,168.8,110545.0
2021-07-23 10:40:00,168.79,169.42,168.63,169.1,144562.0,168.79,169.42,168.63,169.1,144562.0
2021-07-23 10:50:00,169.09,170.2,169.03,170.0,170208.0,169.09,170.2,169.03,170.0,170208.0
2021-07-23 11:00:00,170.0,170.02,169.53,169.77,53866.0,170.0,170.02,169.53,169.77,53866.0
2021-07-23 11:10:00,169.82,170.15,169.48,169.61,50325.0,169.82,170.15,169.48,169.61,50325.0
2021-07-23 11:20:00,169.61,170.22,169.6,170.2,78687.0,169.61,170.22,169.6,170.2,78687.0
2021-07-23 11:30:00,170.19,170.91,169.91,170.63,101833.0,170.19,170.91,169.91,170.63,101833.0
2021-07-23 11:40:00,170.63,170.66,169.71,169.99,54725.0,170.63,170.66,169.71,169.99,54725.0
2021-07-23 11:50:00,170.0,170.06,169.32,169.35,56850.0,170.0,170.06,169.32,169.35,56850.0
2021-07-23 12:00:00,169.35,169.86,169.23,169.73,43075.0,169.35,169.86,169.23,169.73,43075.0
2021-07-23 12:10:00,169.72,170.06,169.72,169.91,51998.0,169.72,170.06,169.72,169.91,51998.0
2021-07-23 12:20:00,169.87,170.22,169.8,170.19,83168.0,169.87,170.22,169.8,170.19,83168.0
2021-07-23 12:30:00,170.22,170.31,169.82,170.04,51394.0,170.22,170.31,169.82,170.04,51394.0
2021-07-23 12:40:00,170.06,170.4,170.01,170.39,39691.0,170.06,170.4,170.01,170.39,39691.0
2021-07-23 12:50:00,170.38,170.66,170.33,170.53,64311.0,170.38,170.66,170.33,170.53,64311.0
2021-07-23 13:00:00,170.5,171.31,170.2,171.14,69283.0,170.5,171.31,170.2,171.14,69283.0
2021-07-23 13:10:00,171.22,171.22,170.44,170.89,41358.0,171.22,171.22,170.44,170.89,41358.0
2021-07-23 13:20:00,170.92,171.21,170.77,170.97,52215.0,170.92,171.21,170.77,170.97,52215.0
2021-07-23 13:30:00,171.0,171.07,170.8,170.88,45000.0,171.0,171.07,170.8,170.88,45000.0
2021-07-23 13:40:00,170.88,171.4,170.69,171.4,55179.0,170.88,171.4,170.69,171.4,55179.0
2021-07-23 13:50:00,171.39,171.62,171.12,171.53,55129.0,171.39,171.62,171.12,171.53,55129.0
2021-07-23 14:00:00,171.55,172.09,171.52,171.85,117673.0,171.55,172.09,171.52,171.85,117673.0
2021-07-23 14:10:00,171.85,172.06,171.66,172.04,62063.0,171.85,172.06,171.66,172.04,62063.0
2021-07-23 14:20:00,172.05,172.18,171.7,171.79,135680.0,172.05,172.18,171.7,171.79,135680.0
2021-07-23 14:30:00,171.74,171.95,171.51,171.83,57141.0,171.74,171.95,171.51,171.83,57141.0
2021-07-23 14:40:00,171.83,172.75,171.7,172.61,78865.0,171.83,172.75,171.7,172.61,78865.0
2021-07-23 14:50:00,172.58,173.12,172.17,172.9,136241.0,172.58,173.12,172.17,172.9,136241.0
2021-07-23 15:00:00,172.88,172.91,172.43,172.66,62296.0,172.88,172.91,172.43,172.66,62296.0
2021-07-23 15:10:00,172.68,172.9,172.43,172.56,48314.0,172.68,172.9,172.43,172.56,48314.0
2021-07-23 15:20:00,172.59,172.9,172.56,172.88,49756.0,172.59,172.9,172.56,172.88,49756.0
2021-07-23 15:30:00,172.89,173.52,172.87,173.22,65618.0,172.89,173.52,172.87,173.22,65618.0
2021-07-23 15:40:00,173.18,173.35,173.0,173.31,86029.0,173.18,173.35,173.0,173.31,86029.0
2021-07-23 15:50:00,173.28,173.32,172.65,172.73,202650.0,173.28,173.32,172.65,172.73,202650.0
2021-07-26 09:30:00,165.17,165.6,162.08,164.76,875010.0,165.17,165.6,162.08,164.76,875010.0
2021-07-26 09:40:00,164.9,165.22,163.51,164.57,296606.0,164.9,165.22,163.51,164.57,296606.0
2021-07-26 09:50:00,164.6,166.5,164.44,166.34,388771.0,164.6,166.5,164.44,166.34,388771.0
2021-07-26 10:00:00,166.33,167.54,166.2,166.79,252739.0,166.33,167.54,166.2,166.79,252739.0
2021-07-26 10:10:00,166.83,168.38,166.6,168.38,208096.0,166.83,168.38,166.6,168.38,208096.0
2021-07-26 10:20:00,168.23,168.39,166.58,167.01,167136.0,168.23,168.39,166.58,167.01,167136.0
2021-07-26 10:30:00,166.98,167.07,166.18,166.86,172571.0,166.98,167.07,166.18,166.86,172571.0
2021-07-26 10:40:00,166.91,167.37,166.35,166.75,112708.0,166.91,167.37,166.35,166.75,112708.0
2021-07-26 10:50:00,166.79,166.91,165.81,165.88,124211.0,166.79,166.91,165.81,165.88,124211.0
2021-07-26 11:00:00,165.83,166.13,164.86,164.86,156785.0,165.83,166.13,164.86,164.86,156785.0
2021-07-26 11:10:00,164.94,165.25,164.66,164.73,114443.0,164.94,165.25,164.66,164.73,114443.0
2021-07-26 11:20:00,164.81,164.83,163.99,164.08,157240.0,164.81,164.83,163.99,164.08,157240.0
2021-07-26 11:30:00,164.08,164.59,163.79,164.2,125038.0,164.08,164.59,163.79,164.2,125038.0
2021-07-26 11:40:00,164.22,164.22,163.58,164.07,116364.0,164.22,164.22,163.58,164.07,116364.0
2021-07-26 11:50:00,164.07,164.3,163.51,163.56,88312.0,164.07,164.3,163.51,163.56,88312.0
2021-07-26 12:00:00,163.61,163.62,163.14,163.14,101269.0,163.61,163.62,163.14,163.14,101269.0
2021-07-26 12:10:00,163.16,163.2,162.6,162.63,177378.0,163.16,163.2,162.6,162.63,177378.0
2021-07-26 12:20:00,162.64,163.65,162.6,163.03,112050.0,162.64,163.65,162.6,163.03,112050.0
2021-07-26 12:30:00,163.08,163.19,162.08,162.17,146200.0,163.08,163.19,162.08,162.17,146200.0
2021-07-26 12:40:00,162.18,165.25,162.08,163.37,268829.0,162.18,165.25,162.08,163.37,268829.0
2021-07-26 12:50:00,163.29,164.09,163.29,164.07,103979.0,163.29,164.09,163.29,164.07,103979.0
2021-07-26 13:00:00,164.03,164.04,163.29,163.5,87681.0,164.03,164.04,163.29,163.5,87681.0
2021-07-26 13:10:00,163.55,163.62,162.88,163.43,80649.0,163.55,163.62,162.88,163.43,80649.0
2021-07-26 13:20:00,163.42,164.69,163.4,164.6,78147.0,163.42,164.69,163.4,164.6,78147.0
2021-07-26 13:30:00,164.68,164.96,164.02,164.08,117201.0,164.68,164.96,164.02,164.08,117201.0
2021-07-26 13:40:00,164.01,164.14,163.41,163.7,107876.0,164.01,164.14,163.41,163.7,107876.0
2021-07-26 13:50:00,163.71,163.78,163.14,163.3,96312.0,163.71,163.78,163.14,163.3,96312.0
2021-07-26 14:00:00,163.2,163.25,162.92,163.16,94501.0,163.2,163.25,162.92,163.16,94501.0
2021-07-26 14:10:00,163.17,163.42,162.93,162.98,99757.0,163.17,163.42,162.93,162.98,99757.0
2021-07-26 14:20:00,162.94,163.29,162.81,162.96,82288.0,162.94,163.29,162.81,162.96,82288.0
2021-07-26 14:30:00,162.94,163.27,162.75,163.21,100156.0,162.94,163.27,162.75,163.21,100156.0
2021-07-26 14:40:00,163.19,163.47,162.97,163.19,69094.0,163.19,163.47,162.97,163.19,69094.0
2021-07-26 14:50:00,163.21,163.37,163.0,163.0,75651.0,163.21,163.37,163.0,163.0,75651.0
2021-07-26 15:00:00,163.04,163.18,162.59,162.63,115757.0,163.04,163.18,162.59,162.63,115757.0
2021-07-26 15:10:00,162.6,162.88,162.29,162.4,179232.0,162.6,162.88,162.29,162.4,179232.0
2021-07-26 15:20:00,162.42,163.09,162.32,162.69,126409.0,162.42,163.09,162.32,162.69,126409.0
2021-07-26 15:30:00,162.69,162.69,162.05,162.12,366761.0,162.69,162.69,162.05,162.12,366761.0
2021-07-26 15:40:00,162.14,162.71,162.1,162.65,264100.0,162.14,162.71,162.1,162.65,264100.0
2021-07-26 15:50:00,162.68,162.86,162.08,162.37,498292.0,162.68,162.86,162.08,162.37,498292.0
2021-07-27 09:30:00,155.25,161.3,155.06,159.81,1122356.0,155.25,161.3,155.06,159.81,1122356.0
2021-07-27 09:40:00,159.96,161.5,158.31,160.84,378865.0,159.96,161.5,158.31,160.84,378865.0
2021-07-27 09:50:00,160.66,161.06,158.69,158.83,352246.0,160.66,161.06,158.69,158.83,352246.0
2021-07-27 10:00:00,158.75,159.76,157.63,157.65,388736.0,158.75,159.76,157.63,157.65,388736.0
2021-07-27 10:10:00,157.67,158.45,156.42,158.1,398181.0,157.67,158.45,156.42,158.1,398181.0
2021-07-27 10:20:00,158.23,158.67,156.12,157.12,361661.0,158.23,158.67,156.12,157.12,361661.0
2021-07-27 10:30:00,157.24,157.42,155.75,156.02,245057.0,157.24,157.42,155.75,156.02,245057.0
2021-07-27 10:40:00,155.94,156.2,155.1,155.63,223976.0,155.94,156.2,155.1,155.63,223976.0
2021-07-27 10:50:00,155.59,156.65,154.77,156.02,318577.0,155.59,156.65,154.77,156.02,318577.0
2021-07-27 11:00:00,156.13,156.46,155.57,155.91,131762.0,156.13,156.46,155.57,155.91,131762.0
2021-07-27 11:10:00,155.91,156.75,154.31,154.57,323842.0,155.91,156.75,154.31,154.57,323842.0
2021-07-27 11:20:00,154.57,156.21,154.12,156.19,279794.0,154.57,156.21,154.12,156.19,279794.0
2021-07-27 11:30:00,156.17,156.58,155.34,155.47,220089.0,156.17,156.58,155.34,155.47,220089.0
2021-07-27 11:40:00,155.43,156.06,154.81,155.26,204173.0,155.43,156.06,154.81,155.26,204173.0
2021-07-27 11:50:00,155.33,156.73,155.32,156.27,224437.0,155.33,156.73,155.32,156.27,224437.0
2021-07-27 12:00:00,156.2,156.27,154.91,155.82,183718.0,156.2,156.27,154.91,155.82,183718.0
2021-07-27 12:10:00,155.7,155.88,154.78,154.92,117354.0,155.7,155.88,154.78,154.92,117354.0
2021-07-27 12:20:00,154.9,155.04,154.37,154.41,140149.0,154.9,155.04,154.37,154.41,140149.0
2021-07-27 12:30:00,154.42,154.55,153.45,153.92,247341.0,154.42,154.55,153.45,153.92,247341.0
2021-07-27 12:40:00,153.89,155.17,153.75,155.17,142680.0,153.89,155.17,153.75,155.17,142680.0
2021-07-27 12:50:00,155.15,155.39,154.07,154.09,100162.0,155.15,155.39,154.07,154.09,100162.0
2021-07-27 13:00:00,154.07,154.84,153.8,154.13,115742.0,154.07,154.84,153.8,154.13,115742.0
2021-07-27 13:10:00,154.08,154.42,153.53,154.2,100321.0,154.08,154.42,153.53,154.2,100321.0
2021-07-27 13:20:00,154.11,154.12,153.14,153.55,139655.0,154.11,154.12,153.14,153.55,139655.0
2021-07-27 13:30:00,153.51,153.94,153.3,153.52,105972.0,153.51,153.94,153.3,153.52,105972.0
2021-07-27 13:40:00,153.54,154.85,153.42,154.71,121964.0,153.54,154.85,153.42,154.71,121964.0
2021-07-27 13:50:00,154.69,155.74,154.68,155.55,132046.0,154.69,155.74,154.68,155.55,132046.0
2021-07-27 14:00:00,155.59,155.63,154.87,155.5,76126.0,155.59,155.63,154.87,155.5,76126.0
2021-07-27 14:10:00,155.55,156.66,155.52,156.4,118855.0,155.55,156.66,155.52,156.4,118855.0
2021-07-27 14:20:00,156.46,156.94,155.8,156.2,129218.0,156.46,156.94,155.8,156.2,129218.0
2021-07-27 14:30:00,156.12,157.09,156.06,156.33,116495.0,156.12,157.09,156.06,156.33,116495.0
2021-07-27 14:40:00,156.39,157.23,156.21,157.11,99604.0,156.39,157.23,156.21,157.11,99604.0
2021-07-27 14:50:00,157.13,157.36,156.34,157.35,86110.0,157.13,157.36,156.34,157.35,86110.0
2021-07-27 15:00:00,157.38,157.94,156.98,157.09,157376.0,157.38,157.94,156.98,157.09,157376.0
2021-07-27 15:10:00,157.09,157.5,156.71,157.3,118604.0,157.09,157.5,156.71,157.3,118604.0
2021-07-27 15:20:00,157.32,157.96,156.94,157.52,106551.0,157.32,157.96,156.94,157.52,106551.0
2021-07-27 15:30:00,157.5,157.91,157.0,157.09,140661.0,157.5,157.91,157.0,157.09,140661.0
2021-07-27 15:40:00,157.09,157.61,156.96,157.37,179444.0,157.09,157.61,156.96,157.37,179444.0
2021-07-27 15:50:00,157.41,157.99,157.14,157.82,357181.0,157.41,157.99,157.14,157.82,357181.0
2021-07-28 09:30:00,163.9,165.26,162.13,162.76,483239.0,163.9,165.26,162.13,162.76,483239.0
2021-07-28 09:40:00,162.7,164.99,161.93,164.02,286076.0,162.7,164.99,161.93,164.02,286076.0
2021-07-28 09:50:00,164.0,165.49,163.59,164.77,198363.0,164.0,165.49,163.59,164.77,198363.0
2021-07-28 10:00:00,164.89,166.19,164.28,165.72,196332.0,164.89,166.19,164.28,165.72,196332.0
2021-07-28 10:10:00,165.73,166.66,164.74,166.36,182644.0,165.73,166.66,164.74,166.36,182644.0
2021-07-28 10:20:00,166.27,166.3,164.81,165.77,121693.0,166.27,166.3,164.81,165.77,121693.0
2021-07-28 10:30:00,165.77,166.5,165.26,165.55,151299.0,165.77,166.5,165.26,165.55,151299.0
2021-07-28 10:40:00,165.62,166.76,165.54,166.35,119919.0,165.62,166.76,165.54,166.35,119919.0
2021-07-28 10:50:00,166.29,167.07,166.07,166.25,134519.0,166.29,167.07,166.07,166.25,134519.0
2021-07-28 11:00:00,166.37,167.47,166.05,167.16,120870.0,166.37,167.47,166.05,167.16,120870.0
2021-07-28 11:10:00,167.16,167.98,167.14,167.67,143427.0,167.16,167.98,167.14,167.67,143427.0
2021-07-28 11:20:00,167.7,167.82,166.22,166.22,81461.0,167.7,167.82,166.22,166.22,81461.0
2021-07-28 11:30:00,166.22,166.69,165.59,166.05,103156.0,166.22,166.69,165.59,166.05,103156.0
2021-07-28 11:40:00,166.05,166.34,165.72,166.18,54098.0,166.05,166.34,165.72,166.18,54098.0
2021-07-28 11:50:00,166.24,166.57,166.09,166.13,63045.0,166.24,166.57,166.09,166.13,63045.0
2021-07-28 12:00:00,166.01,166.16,165.57,165.86,64515.0,166.01,166.16,165.57,165.86,64515.0
2021-07-28 12:10:00,165.8,166.51,165.78,166.43,109048.0,165.8,166.51,165.78,166.43,109048.0
2021-07-28 12:20:00,166.43,166.9,166.34,166.9,45992.0,166.43,166.9,166.34,166.9,45992.0
2021-07-28 12:30:00,166.85,167.38,166.67,166.96,61055.0,166.85,167.38,166.67,166.96,61055.0
2021-07-28 12:40:00,166.94,168.12,166.94,167.57,122626.0,166.94,168.12,166.94,167.57,122626.0
2021-07-28 12:50:00,167.57,167.67,166.35,166.67,91052.0,167.57,167.67,166.35,166.67,91052.0
2021-07-28 13:00:00,166.57,167.06,166.0,166.29,53500.0,166.57,167.06,166.0,166.29,53500.0
2021-07-28 13:10:00,166.43,166.96,166.37,166.84,35716.0,166.43,166.96,166.37,166.84,35716.0
2021-07-28 13:20:00,166.79,167.07,166.14,166.14,43320.0,166.79,167.07,166.14,166.14,43320.0
2021-07-28 13:30:00,166.12,166.12,165.6,165.69,49916.0,166.12,166.12,165.6,165.69,49916.0
2021-07-28 13:40:00,165.61,165.96,165.42,165.74,43155.0,165.61,165.96,165.42,165.74,43155.0
2021-07-28 13:50:00,165.86,166.01,165.63,165.92,21491.0,165.86,166.01,165.63,165.92,21491.0
2021-07-28 14:00:00,165.85,166.91,164.9,166.3,80916.0,165.85,166.91,164.9,166.3,80916.0
2021-07-28 14:10:00,166.3,166.71,166.01,166.13,34235.0,166.3,166.71,166.01,166.13,34235.0
2021-07-28 14:20:00,166.05,166.72,165.81,165.92,36736.0,166.05,166.72,165.81,165.92,36736.0
2021-07-28 14:30:00,165.92,166.23,165.52,166.14,34282.0,165.92,166.23,165.52,166.14,34282.0
2021-07-28 14:40:00,166.19,166.77,166.0,166.44,47728.0,166.19,166.77,166.0,166.44,47728.0
2021-07-28 14:50:00,166.51,167.13,166.24,166.68,37201.0,166.51,167.13,166.24,166.68,37201.0
2021-07-28 15:00:00,166.65,167.42,166.64,167.25,55525.0,166.65,167.42,166.64,167.25,55525.0
2021-07-28 15:10:00,167.33,167.37,166.96,167.24,75737.0,167.33,167.37,166.96,167.24,75737.0
2021-07-28 15:20:00,167.23,167.76,167.16,167.65,123522.0,167.23,167.76,167.16,167.65,123522.0
2021-07-28 15:30:00,167.65,168.07,167.3,167.59,117812.0,167.65,168.07,167.3,167.59,117812.0
2021-07-28 15:40:00,167.63,167.76,167.01,167.12,119970.0,167.63,167.76,167.01,167.12,119970.0
2021-07-28 15:50:00,167.13,167.18,166.73,166.85,198487.0,167.13,167.18,166.73,166.85,198487.0
2021-07-29 09:30:00,169.68,170.0,166.42,167.74,481380.0,169.68,170.0,166.42,167.74,481380.0
2021-07-29 09:40:00,167.8,167.8,165.61,166.52,282295.0,167.8,167.8,165.61,166.52,282295.0
2021-07-29 09:50:00,166.49,166.52,163.84,163.84,256511.0,166.49,166.52,163.84,163.84,256511.0
2021-07-29 10:00:00,163.82,164.68,163.57,164.35,151437.0,163.82,164.68,163.57,164.35,151437.0
2021-07-29 10:10:00,164.42,165.17,163.63,164.35,169690.0,164.42,165.17,163.63,164.35,169690.0
2021-07-29 10:20:00,164.38,165.43,164.22,165.26,71157.0,164.38,165.43,164.22,165.26,71157.0
2021-07-29 10:30:00,165.19,165.4,164.42,164.64,102495.0,165.19,165.4,164.42,164.64,102495.0
2021-07-29 10:40:00,164.67,166.0,164.62,165.77,73169.0,164.67,166.0,164.62,165.77,73169.0
2021-07-29 10:50:00,165.75,165.8,165.16,165.42,67658.0,165.75,165.8,165.16,165.42,67658.0
2021-07-29 11:00:00,165.49,166.72,165.32,166.66,87418.0,165.49,166.72,165.32,166.66,87418.0
2021-07-29 11:10:00,166.61,167.0,166.34,166.99,74054.0,166.61,167.0,166.34,166.99,74054.0
2021-07-29 11:20:00,167.0,167.0,165.75,166.5,70053.0,167.0,167.0,165.75,166.5,70053.0
2021-07-29 11:30:00,166.5,166.52,165.55,165.85,70589.0,166.5,166.52,165.55,165.85,70589.0
2021-07-29 11:40:00,165.84,166.42,165.67,166.33,55545.0,165.84,166.42,165.67,166.33,55545.0
2021-07-29 11:50:00,166.24,166.35,165.71,166.1,36715.0,166.24,166.35,165.71,166.1,36715.0
2021-07-29 12:00:00,166.11,166.22,165.71,165.72,17922.0,166.11,166.22,165.71,165.72,17922.0
2021-07-29 12:10:00,165.72,166.5,165.65,166.22,29542.0,165.72,166.5,165.65,166.22,29542.0
2021-07-29 12:20:00,166.23,166.79,166.15,166.47,47015.0,166.23,166.79,166.15,166.47,47015.0
2021-07-29 12:30:00,166.47,166.48,165.75,166.11,27528.0,166.47,166.48,165.75,166.11,27528.0
2021-07-29 12:40:00,166.19,166.28,165.77,166.08,25262.0,166.19,166.28,165.77,166.08,25262.0
2021-07-29 12:50:00,166.11,166.42,165.81,166.36,37521.0,166.11,166.42,165.81,166.36,37521.0
2021-07-29 13:00:00,166.27,168.49,166.26,167.66,184380.0,166.27,168.49,166.26,167.66,184380.0
2021-07-29 13:10:00,167.62,167.66,166.39,166.42,87272.0,167.62,167.66,166.39,166.42,87272.0
2021-07-29 13:20:00,166.38,167.44,166.33,167.35,46510.0,166.38,167.44,166.33,167.35,46510.0
2021-07-29 13:30:00,167.31,167.59,167.0,167.07,46532.0,167.31,167.59,167.0,167.07,46532.0
2021-07-29 13:40:00,167.01,167.09,166.71,166.91,21852.0,167.01,167.09,166.71,166.91,21852.0
2021-07-29 13:50:00,166.91,167.45,166.84,167.09,39581.0,166.91,167.45,166.84,167.09,39581.0
2021-07-29 14:00:00,167.14,167.19,166.87,166.94,26993.0,167.14,167.19,166.87,166.94,26993.0
2021-07-29 14:10:00,166.97,167.1,166.27,166.36,40258.0,166.97,167.1,166.27,166.36,40258.0
2021-07-29 14:20:00,166.36,166.94,166.33,166.94,30862.0,166.36,166.94,166.33,166.94,30862.0
2021-07-29 14:30:00,166.85,167.17,166.73,166.8,48791.0,166.85,167.17,166.73,166.8,48791.0
2021-07-29 14:40:00,166.64,167.42,166.51,167.3,35971.0,166.64,167.42,166.51,167.3,35971.0
2021-07-29 14:50:00,167.34,167.4,166.72,166.93,29429.0,167.34,167.4,166.72,166.93,29429.0
2021-07-29 15:00:00,166.94,166.96,166.65,166.74,38156.0,166.94,166.96,166.65,166.74,38156.0
2021-07-29 15:10:00,166.72,167.16,166.56,166.9,32284.0,166.72,167.16,166.56,166.9,32284.0
2021-07-29 15:20:00,166.88,167.07,166.47,166.47,34362.0,166.88,167.07,166.47,166.47,34362.0
2021-07-29 15:30:00,166.55,167.1,166.55,166.91,46818.0,166.55,167.1,166.55,166.91,46818.0
2021-07-29 15:40:00,166.92,167.09,166.62,166.62,82898.0,166.92,167.09,166.62,166.62,82898.0
2021-07-29 15:50:00,166.64,167.22,166.57,166.97,176038.0,166.64,167.22,166.57,166.97,176038.0
2021-07-30 09:30:00,164.08,166.6,162.48,166.33,307279.0,164.08,166.6,162.48,166.33,307279.0
2021-07-30 09:40:00,166.37,166.49,164.55,165.28,108052.0,166.37,166.49,164.55,165.28,108052.0
2021-07-30 09:50:00,165.31,165.9,164.91,164.91,62257.0,165.31,165.9,164.91,164.91,62257.0
2021-07-30 10:00:00,165.03,165.7,164.75,165.31,95041.0,165.03,165.7,164.75,165.31,95041.0
2021-07-30 10:10:00,165.28,165.53,164.47,164.49,108307.0,165.28,165.53,164.47,164.49,108307.0
2021-07-30 10:20:00,164.53,164.97,164.27,164.78,59161.0,164.53,164.97,164.27,164.78,59161.0
2021-07-30 10:30:00,164.72,164.96,164.27,164.53,47593.0,164.72,164.96,164.27,164.53,47593.0
2021-07-30 10:40:00,164.47,164.85,163.85,164.09,44636.0,164.47,164.85,163.85,164.09,44636.0
2021-07-30 10:50:00,164.19,164.6,164.11,164.19,49642.0,164.19,164.6,164.11,164.19,49642.0
2021-07-30 11:00:00,164.11,164.11,163.5,163.6,64325.0,164.11,164.11,163.5,163.6,64325.0
2021-07-30 11:10:00,163.72,164.11,163.52,163.75,45079.0,163.72,164.11,163.52,163.75,45079.0
2021-07-30 11:20:00,163.78,164.03,163.58,163.77,30504.0,163.78,164.03,163.58,163.77,30504.0
2021-07-30 11:30:00,163.79,164.2,163.79,163.91,33889.0,163.79,164.2,163.79,163.91,33889.0
2021-07-30 11:40:00,163.92,164.48,163.63,164.03,40293.0,163.92,164.48,163.63,164.03,40293.0
2021-07-30 11:50:00,163.99,164.04,163.64,163.66,25732.0,163.99,164.04,163.64,163.66,25732.0
2021-07-30 12:00:00,163.72,164.0,163.66,163.95,27576.0,163.72,164.0,163.66,163.95,27576.0
2021-07-30 12:10:00,163.94,163.99,163.54,163.54,20219.0,163.94,163.99,163.54,163.54,20219.0
2021-07-30 12:20:00,163.53,164.17,163.27,164.05,32918.0,163.53,164.17,163.27,164.05,32918.0
2021-07-30 12:30:00,164.1,164.39,164.1,164.34,25493.0,164.1,164.39,164.1,164.34,25493.0
2021-07-30 12:40:00,164.29,164.52,164.07,164.14,11977.0,164.29,164.52,164.07,164.14,11977.0
2021-07-30 12:50:00,164.19,164.48,164.15,164.28,21460.0,164.19,164.48,164.15,164.28,21460.0
2021-07-30 13:00:00,164.22,164.22,163.94,164.03,8863.0,164.22,164.22,163.94,164.03,8863.0
2021-07-30 13:10:00,164.0,164.33,163.83,164.25,15250.0,164.0,164.33,163.83,164.25,15250.0
2021-07-30 13:20:00,164.3,164.35,164.1,164.29,14026.0,164.3,164.35,164.1,164.29,14026.0
2021-07-30 13:30:00,164.25,164.97,164.0,164.69,33866.0,164.25,164.97,164.0,164.69,33866.0
2021-07-30 13:40:00,164.65,164.72,164.27,164.31,15713.0,164.65,164.72,164.27,164.31,15713.0
2021-07-30 13:50:00,164.31,164.43,164.12,164.29,10088.0,164.31,164.43,164.12,164.29,10088.0
2021-07-30 14:00:00,164.31,164.37,164.0,164.09,20264.0,164.31,164.37,164.0,164.09,20264.0
2021-07-30 14:10:00,164.07,164.08,163.82,163.97,18908.0,164.07,164.08,163.82,163.97,18908.0
2021-07-30 14:20:00,163.97,164.09,163.71,163.74,16107.0,163.97,164.09,163.71,163.74,16107.0
2021-07-30 14:30:00,163.7,163.78,163.4,163.45,29219.0,163.7,163.78,163.4,163.45,29219.0
2021-07-30 14:40:00,163.44,163.77,163.34,163.57,20216.0,163.44,163.77,163.34,163.57,20216.0
2021-07-30 14:50:00,163.59,163.74,163.51,163.61,17678.0,163.59,163.74,163.51,163.61,17678.0
2021-07-30 15:00:00,163.62,163.99,163.61,163.7,34230.0,163.62,163.99,163.61,163.7,34230.0
2021-07-30 15:10:00,163.68,163.81,163.5,163.6,27513.0,163.68,163.81,163.5,163.6,27513.0
2021-07-30 15:20:00,163.58,163.72,163.39,163.55,37367.0,163.58,163.72,163.39,163.55,37367.0
2021-07-30 15:30:00,163.57,163.98,163.47,163.72,44579.0,163.57,163.98,163.47,163.72,44579.0
2021-07-30 15:40:00,163.72,163.85,163.69,163.77,104289.0,163.72,163.85,163.69,163.77,104289.0
2021-07-30 15:50:00,163.7,164.15,163.66,164.01,215778.0,163.7,164.15,163.66,164.01,215778.0
2021-08-02 09:30:00,166.0,166.3,164.23,165.55,235117.0,166.0,166.3,164.23,165.55,235117.0
2021-08-02 09:40:00,165.64,166.18,165.0,165.5,124163.0,165.64,166.18,165.0,165.5,124163.0
2021-08-02 09:50:00,165.61,165.8,164.47,165.76,81763.0,165.61,165.8,164.47,165.76,81763.0
2021-08-02 10:00:00,165.64,166.7,165.53,166.48,92395.0,165.64,166.7,165.53,166.48,92395.0
2021-08-02 10:10:00,166.4,166.57,165.49,165.95,52405.0,166.4,166.57,165.49,165.95,52405.0
2021-08-02 10:20:00,165.9,166.89,165.81,166.37,46409.0,165.9,166.89,165.81,166.37,46409.0
2021-08-02 10:30:00,166.38,167.37,166.38,166.92,63310.0,166.38,167.37,166.38,166.92,63310.0
2021-08-02 10:40:00,166.84,167.01,166.52,166.85,31913.0,166.84,167.01,166.52,166.85,31913.0
2021-08-02 10:50:00,166.84,167.97,166.76,167.5,86909.0,166.84,167.97,166.76,167.5,86909.0
2021-08-02 11:00:00,167.57,167.86,167.0,167.13,32584.0,167.57,167.86,167.0,167.13,32584.0
2021-08-02 11:10:00,167.05,167.67,166.96,167.04,39839.0,167.05,167.67,166.96,167.04,39839.0
2021-08-02 11:20:00,167.01,167.47,167.01,167.44,34123.0,167.01,167.47,167.01,167.44,34123.0
2021-08-02 11:30:00,167.49,167.55,166.89,167.21,57579.0,167.49,167.55,166.89,167.21,57579.0
2021-08-02 11:40:00,167.13,167.57,166.82,167.47,48839.0,167.13,167.57,166.82,167.47,48839.0
2021-08-02 11:50:00,167.53,167.92,167.45,167.47,25851.0,167.53,167.92,167.45,167.47,25851.0
2021-08-02 12:00:00,167.46,167.49,166.11,166.32,47829.0,167.46,167.49,166.11,166.32,47829.0
2021-08-02 12:10:00,166.29,166.78,166.24,166.59,30549.0,166.29,166.78,166.24,166.59,30549.0
2021-08-02 12:20:00,166.61,166.93,166.5,166.79,20031.0,166.61,166.93,166.5,166.79,20031.0
2021-08-02 12:30:00,166.86,167.38,166.85,167.29,69287.0,166.86,167.38,166.85,167.29,69287.0
2021-08-02 12:40:00,167.31,167.43,167.12,167.21,17682.0,167.31,167.43,167.12,167.21,17682.0
2021-08-02 12:50:00,167.18,167.22,166.8,167.03,17271.0,167.18,167.22,166.8,167.03,17271.0
2021-08-02 13:00:00,167.04,167.25,166.81,166.95,31742.0,167.04,167.25,166.81,166.95,31742.0
2021-08-02 13:10:00,167.0,167.49,166.94,167.49,24121.0,167.0,167.49,166.94,167.49,24121.0
2021-08-02 13:20:00,167.49,167.99,167.4,167.64,49113.0,167.49,167.99,167.4,167.64,49113.0
2021-08-02 13:30:00,167.7,167.98,167.55,167.55,26071.0,167.7,167.98,167.55,167.55,26071.0
2021-08-02 13:40:00,167.59,167.62,167.21,167.5,16427.0,167.59,167.62,167.21,167.5,16427.0
2021-08-02 13:50:00,167.43,167.43,166.8,166.97,27331.0,167.43,167.43,166.8,166.97,27331.0
2021-08-02 14:00:00,167.02,167.52,166.96,167.44,30336.0,167.02,167.52,166.96,167.44,30336.0
2021-08-02 14:10:00,167.5,167.52,167.22,167.24,11513.0,167.5,167.52,167.22,167.24,11513.0
2021-08-02 14:20:00,167.26,167.66,167.09,167.63,29037.0,167.26,167.66,167.09,167.63,29037.0
2021-08-02 14:30:00,167.58,167.91,167.58,167.89,52673.0,167.58,167.91,167.58,167.89,52673.0
2021-08-02 14:40:00,167.88,167.94,167.47,167.5,19744.0,167.88,167.94,167.47,167.5,19744.0
2021-08-02 14:50:00,167.47,167.88,167.43,167.68,16703.0,167.47,167.88,167.43,167.68,16703.0
2021-08-02 15:00:00,167.76,167.82,167.53,167.75,23390.0,167.76,167.82,167.53,167.75,23390.0
2021-08-02 15:10:00,167.76,167.76,167.36,167.43,15693.0,167.76,167.76,167.36,167.43,15693.0
2021-08-02 15:20:00,167.43,167.51,167.02,167.21,40533.0,167.43,167.51,167.02,167.21,40533.0
2021-08-02 15:30:00,167.23,167.26,166.95,167.06,32448.0,167.23,167.26,166.95,167.06,32448.0
2021-08-02 15:40:00,167.03,167.04,166.3,166.38,67336.0,167.03,167.04,166.3,166.38,67336.0
2021-08-02 15:50:00,166.39,166.73,166.1,166.65,137359.0,166.39,166.73,166.1,166.65,137359.0
2021-08-03 09:30:00,165.0,165.0,163.01,163.38,249451.0,165.0,165.0,163.01,163.38,249451.0
2021-08-03 09:40:00,163.29,163.95,162.36,163.13,134100.0,163.29,163.95,162.36,163.13,134100.0
2021-08-03 09:50:00,163.0,163.01,161.51,161.69,243282.0,163.0,163.01,161.51,161.69,243282.0
2021-08-03 10:00:00,161.8,162.5,161.66,162.08,80030.0,161.8,162.5,161.66,162.08,80030.0
2021-08-03 10:10:00,162.03,162.37,161.92,162.18,40936.0,162.03,162.37,161.92,162.18,40936.0
2021-08-03 10:20:00,162.25,162.8,161.81,162.6,88903.0,162.25,162.8,161.81,162.6,88903.0
2021-08-03 10:30:00,162.64,163.9,162.46,163.56,105635.0,162.64,163.9,162.46,163.56,105635.0
2021-08-03 10:40:00,163.5,164.16,163.2,163.67,70856.0,163.5,164.16,163.2,163.67,70856.0
2021-08-03 10:50:00,163.59,163.59,162.86,163.14,47610.0,163.59,163.59,162.86,163.14,47610.0
2021-08-03 11:00:00,163.11,163.58,163.11,163.34,28931.0,163.11,163.58,163.11,163.34,28931.0
2021-08-03 11:10:00,163.34,163.55,163.02,163.08,23950.0,163.34,163.55,163.02,163.08,23950.0
2021-08-03 11:20:00,163.17,163.24,162.7,162.73,34777.0,163.17,163.24,162.7,162.73,34777.0
2021-08-03 11:30:00,162.84,163.12,162.68,162.81,46536.0,162.84,163.12,162.68,162.81,46536.0
2021-08-03 11:40:00,162.75,163.36,162.62,163.17,54826.0,162.75,163.36,162.62,163.17,54826.0
2021-08-03 11:50:00,163.09,163.19,162.77,163.12,23087.0,163.09,163.19,162.77,163.12,23087.0
2021-08-03 12:00:00,163.11,163.51,163.02,163.2,15099.0,163.11,163.51,163.02,163.2,15099.0
2021-08-03 12:10:00,163.19,163.56,163.15,163.39,19456.0,163.19,163.56,163.15,163.39,19456.0
2021-08-03 12:20:00,163.45,163.66,163.23,163.56,14409.0,163.45,163.66,163.23,163.56,14409.0
2021-08-03 12:30:00,163.57,163.57,163.17,163.29,22111.0,163.57,163.57,163.17,163.29,22111.0
2021-08-03 12:40:00,163.15,163.42,163.1,163.37,10535.0,163.15,163.42,163.1,163.37,10535.0
2021-08-03 12:50:00,163.37,163.57,163.27,163.5,13886.0,163.37,163.57,163.27,163.5,13886.0
2021-08-03 13:00:00,163.57,163.75,163.38,163.59,9686.0,163.57,163.75,163.38,163.59,9686.0
2021-08-03 13:10:00,163.56,163.6,163.31,163.41,14615.0,163.56,163.6,163.31,163.41,14615.0
2021-08-03 13:20:00,163.42,163.53,163.2,163.51,22256.0,163.42,163.53,163.2,163.51,22256.0
2021-08-03 13:30:00,163.52,163.54,163.25,163.38,23877.0,163.52,163.54,163.25,163.38,23877.0
2021-08-03 13:40:00,163.35,163.56,163.02,163.06,35572.0,163.35,163.56,163.02,163.06,35572.0
2021-08-03 13:50:00,163.04,163.37,162.9,163.11,12897.0,163.04,163.37,162.9,163.11,12897.0
2021-08-03 14:00:00,163.1,163.18,162.87,163.12,13809.0,163.1,163.18,162.87,163.12,13809.0
2021-08-03 14:10:00,163.16,163.33,163.0,163.17,10987.0,163.16,163.33,163.0,163.17,10987.0
2021-08-03 14:20:00,163.12,163.28,162.84,163.19,11868.0,163.12,163.28,162.84,163.19,11868.0
2021-08-03 14:30:00,163.18,163.37,163.0,163.34,27891.0,163.18,163.37,163.0,163.34,27891.0
2021-08-03 14:40:00,163.33,163.6,163.11,163.36,34692.0,163.33,163.6,163.11,163.36,34692.0
2021-08-03 14:50:00,163.37,163.51,163.19,163.31,11643.0,163.37,163.51,163.19,163.31,11643.0
2021-08-03 15:00:00,163.37,163.7,163.28,163.63,19655.0,163.37,163.7,163.28,163.63,19655.0
2021-08-03 15:10:00,163.64,163.92,163.56,163.63,34512.0,163.64,163.92,163.56,163.63,34512.0
2021-08-03 15:20:00,163.63,164.05,163.63,163.82,32295.0,163.63,164.05,163.63,163.82,32295.0
2021-08-03 15:30:00,163.82,164.03,163.52,163.61,35032.0,163.82,164.03,163.52,163.61,35032.0
2021-08-03 15:40:00,163.61,163.79,163.34,163.65,52654.0,163.61,163.79,163.34,163.65,52654.0
2021-08-03 15:50:00,163.66,164.11,163.66,164.06,155787.0,163.66,164.11,163.66,164.06,155787.0
2021-08-04 09:30:00,165.19,167.42,164.02,167.39,261754.0,165.19,167.42,164.02,167.39,261754.0
2021-08-04 09:40:00,167.25,167.41,165.94,166.5,102587.0,167.25,167.41,165.94,166.5,102587.0
2021-08-04 09:50:00,166.42,166.89,165.4,165.87,89305.0,166.42,166.89,165.4,165.87,89305.0
2021-08-04 10:00:00,165.85,165.93,164.19,165.42,119767.0,165.85,165.93,164.19,165.42,119767.0
2021-08-04 10:10:00,165.43,165.77,165.0,165.17,57578.0,165.43,165.77,165.0,165.17,57578.0
2021-08-04 10:20:00,165.22,165.48,164.47,165.07,73351.0,165.22,165.48,164.47,165.07,73351.0
2021-08-04 10:30:00,164.97,165.16,164.15,164.35,42523.0,164.97,165.16,164.15,164.35,42523.0
2021-08-04 10:40:00,164.28,164.83,164.21,164.38,22173.0,164.28,164.83,164.21,164.38,22173.0
2021-08-04 10:50:00,164.36,164.66,164.1,164.59,40867.0,164.36,164.66,164.1,164.59,40867.0
2021-08-04 11:00:00,164.61,164.89,164.45,164.49,46515.0,164.61,164.89,164.45,164.49,46515.0
2021-08-04 11:10:00,164.54,164.65,163.92,164.06,52325.0,164.54,164.65,163.92,164.06,52325.0
2021-08-04 11:20:00,164.13,164.41,163.83,164.33,18388.0,164.13,164.41,163.83,164.33,18388.0
2021-08-04 11:30:00,164.34,164.59,164.05,164.08,25129.0,164.34,164.59,164.05,164.08,25129.0
2021-08-04 11:40:00,164.06,164.43,163.94,164.31,41888.0,164.06,164.43,163.94,164.31,41888.0
2021-08-04 11:50:00,164.37,164.37,163.94,164.03,23543.0,164.37,164.37,163.94,164.03,23543.0
2021-08-04 12:00:00,164.05,164.16,163.85,164.0,37964.0,164.05,164.16,163.85,164.0,37964.0
2021-08-04 12:10:00,163.96,164.03,163.79,163.96,18280.0,163.96,164.03,163.79,163.96,18280.0
2021-08-04 12:20:00,163.94,164.26,163.8,164.11,18361.0,163.94,164.26,163.8,164.11,18361.0
2021-08-04 12:30:00,164.19,164.26,163.77,163.84,30576.0,164.19,164.26,163.77,163.84,30576.0
2021-08-04 12:40:00,163.91,164.02,163.67,163.81,21138.0,163.91,164.02,163.67,163.81,21138.0
2021-08-04 12:50:00,163.91,163.92,163.71,163.78,11749.0,163.91,163.92,163.71,163.78,11749.0
2021-08-04 13:00:00,163.75,163.95,163.63,163.81,17022.0,163.75,163.95,163.63,163.81,17022.0
2021-08-04 13:10:00,163.86,164.26,163.7,164.12,41907.0,163.86,164.26,163.7,164.12,41907.0
2021-08-04 13:20:00,164.13,164.19,163.94,164.05,26194.0,164.13,164.19,163.94,164.05,26194.0
2021-08-04 13:30:00,164.07,164.25,163.96,163.98,32051.0,164.07,164.25,163.96,163.98,32051.0
2021-08-04 13:40:00,163.99,164.04,163.81,164.01,21900.0,163.99,164.04,163.81,164.01,21900.0
2021-08-04 13:50:00,164.01,164.05,163.71,163.93,22773.0,164.01,164.05,163.71,163.93,22773.0
2021-08-04 14:00:00,163.94,164.03,163.76,163.98,11700.0,163.94,164.03,163.76,163.98,11700.0
2021-08-04 14:10:00,163.92,164.27,163.92,164.25,24802.0,163.92,164.27,163.92,164.25,24802.0
2021-08-04 14:20:00,164.25,164.26,164.03,164.16,19671.0,164.25,164.26,164.03,164.16,19671.0
2021-08-04 14:30:00,164.15,164.25,164.06,164.25,39179.0,164.15,164.25,164.06,164.25,39179.0
2021-08-04 14:40:00,164.23,164.33,163.85,163.9,27140.0,164.23,164.33,163.85,163.9,27140.0
2021-08-04 14:50:00,163.89,164.01,163.85,163.98,17289.0,163.89,164.01,163.85,163.98,17289.0
2021-08-04 15:00:00,163.98,164.19,163.92,164.19,14575.0,163.98,164.19,163.92,164.19,14575.0
2021-08-04 15:10:00,164.22,164.26,163.94,163.98,24479.0,164.22,164.26,163.94,163.98,24479.0
2021-08-04 15:20:00,163.98,164.11,163.84,164.0,27956.0,163.98,164.11,163.84,164.0,27956.0
2021-08-04 15:30:00,164.0,164.19,164.0,164.1,23298.0,164.0,164.19,164.0,164.1,23298.0
2021-08-04 15:40:00,164.14,164.19,164.02,164.05,39375.0,164.14,164.19,164.02,164.05,39375.0
2021-08-04 15:50:00,164.05,164.07,163.58,163.81,200937.0,164.05,164.07,163.58,163.81,200937.0
2021-08-05 09:30:00,163.59,164.1,162.8,163.6,178826.0,163.59,164.1,162.8,163.6,178826.0
2021-08-05 09:40:00,163.65,164.56,163.43,163.58,135274.0,163.65,164.56,163.43,163.58,135274.0
2021-08-05 09:50:00,163.61,164.34,163.54,164.32,73228.0,163.61,164.34,163.54,164.32,73228.0
2021-08-05 10:00:00,164.3,164.81,163.83,164.77,105583.0,164.3,164.81,163.83,164.77,105583.0
2021-08-05 10:10:00,164.74,164.74,163.42,163.86,65354.0,164.74,164.74,163.42,163.86,65354.0
2021-08-05 10:20:00,163.8,165.15,163.72,165.06,77933.0,163.8,165.15,163.72,165.06,77933.0
2021-08-05 10:30:00,165.1,165.37,164.61,164.71,43547.0,165.1,165.37,164.61,164.71,43547.0
2021-08-05 10:40:00,164.8,165.11,164.54,164.99,30599.0,164.8,165.11,164.54,164.99,30599.0
2021-08-05 10:50:00,165.01,165.42,164.7,164.93,59440.0,165.01,165.42,164.7,164.93,59440.0
2021-08-05 11:00:00,164.9,165.52,164.89,165.36,38722.0,164.9,165.52,164.89,165.36,38722.0
2021-08-05 11:10:00,165.45,165.55,165.06,165.18,40100.0,165.45,165.55,165.06,165.18,40100.0
2021-08-05 11:20:00,165.14,165.49,165.03,165.28,38260.0,165.14,165.49,165.03,165.28,38260.0
2021-08-05 11:30:00,165.28,165.53,165.24,165.24,28846.0,165.28,165.53,165.24,165.24,28846.0
2021-08-05 11:40:00,165.27,165.37,165.03,165.06,29742.0,165.27,165.37,165.03,165.06,29742.0
2021-08-05 11:50:00,165.06,165.58,164.84,165.57,21502.0,165.06,165.58,164.84,165.57,21502.0
2021-08-05 12:00:00,165.47,165.65,165.07,165.24,32162.0,165.47,165.65,165.07,165.24,32162.0
2021-08-05 12:10:00,165.2,165.36,165.06,165.09,19328.0,165.2,165.36,165.06,165.09,19328.0
2021-08-05 12:20:00,165.09,165.12,164.91,165.0,19832.0,165.09,165.12,164.91,165.0,19832.0
2021-08-05 12:30:00,165.0,165.45,164.96,165.13,13815.0,165.0,165.45,164.96,165.13,13815.0
2021-08-05 12:40:00,165.14,165.41,165.14,165.34,13748.0,165.14,165.41,165.14,165.34,13748.0
2021-08-05 12:50:00,165.33,165.36,165.1,165.19,13074.0,165.33,165.36,165.1,165.19,13074.0
2021-08-05 13:00:00,165.19,165.29,165.08,165.29,13345.0,165.19,165.29,165.08,165.29,13345.0
2021-08-05 13:10:00,165.23,165.48,165.09,165.45,40419.0,165.23,165.48,165.09,165.45,40419.0
2021-08-05 13:20:00,165.42,165.52,165.22,165.48,9754.0,165.42,165.52,165.22,165.48,9754.0
2021-08-05 13:30:00,165.54,165.87,165.47,165.86,16338.0,165.54,165.87,165.47,165.86,16338.0
2021-08-05 13:40:00,165.8,165.93,165.5,165.61,22990.0,165.8,165.93,165.5,165.61,22990.0
2021-08-05 13:50:00,165.58,165.76,165.51,165.65,26127.0,165.58,165.76,165.51,165.65,26127.0
2021-08-05 14:00:00,165.64,165.7,165.56,165.59,14240.0,165.64,165.7,165.56,165.59,14240.0
2021-08-05 14:10:00,165.62,165.85,165.62,165.85,29259.0,165.62,165.85,165.62,165.85,29259.0
2021-08-05 14:20:00,165.81,166.16,165.79,165.85,114029.0,165.81,166.16,165.79,165.85,114029.0
2021-08-05 14:30:00,165.86,166.0,165.71,165.89,45761.0,165.86,166.0,165.71,165.89,45761.0
2021-08-05 14:40:00,165.85,165.88,165.7,165.82,23887.0,165.85,165.88,165.7,165.82,23887.0
2021-08-05 14:50:00,165.82,165.86,165.55,165.66,35123.0,165.82,165.86,165.55,165.66,35123.0
2021-08-05 15:00:00,165.63,165.68,165.43,165.47,26478.0,165.63,165.68,165.43,165.47,26478.0
2021-08-05 15:10:00,165.45,165.47,165.2,165.28,17906.0,165.45,165.47,165.2,165.28,17906.0
2021-08-05 15:20:00,165.31,165.54,165.26,165.31,25852.0,165.31,165.54,165.26,165.31,25852.0
2021-08-05 15:30:00,165.31,165.37,164.99,165.27,76957.0,165.31,165.37,164.99,165.27,76957.0
2021-08-05 15:40:00,165.24,165.54,165.2,165.45,83350.0,165.24,165.54,165.2,165.45,83350.0
2021-08-05 15:50:00,165.43,165.88,165.31,165.83,222873.0,165.43,165.88,165.31,165.83,222873.0
2021-08-06 09:30:00,166.0,166.79,165.35,166.16,153373.0,166.0,166.79,165.35,166.16,153373.0
2021-08-06 09:40:00,166.19,166.31,164.63,164.88,98633.0,166.19,166.31,164.63,164.88,98633.0
2021-08-06 09:50:00,164.8,165.41,164.5,165.41,85224.0,164.8,165.41,164.5,165.41,85224.0
2021-08-06 10:00:00,165.42,166.11,165.05,165.09,42049.0,165.42,166.11,165.05,165.09,42049.0
2021-08-06 10:10:00,165.03,165.41,164.72,164.83,41177.0,165.03,165.41,164.72,164.83,41177.0
2021-08-06 10:20:00,164.73,164.85,164.25,164.35,72622.0,164.73,164.85,164.25,164.35,72622.0
2021-08-06 10:30:00,164.4,164.78,163.88,164.14,57058.0,164.4,164.78,163.88,164.14,57058.0
2021-08-06 10:40:00,164.15,164.6,163.91,163.99,54873.0,164.15,164.6,163.91,163.99,54873.0
2021-08-06 10:50:00,164.03,164.15,163.8,163.9,40166.0,164.03,164.15,163.8,163.9,40166.0
2021-08-06 11:00:00,163.88,164.36,163.66,163.98,58922.0,163.88,164.36,163.66,163.98,58922.0
2021-08-06 11:10:00,163.99,164.04,163.56,163.61,49353.0,163.99,164.04,163.56,163.61,49353.0
2021-08-06 11:20:00,163.56,164.55,163.51,164.41,46789.0,163.56,164.55,163.51,164.41,46789.0
2021-08-06 11:30:00,164.44,164.72,163.78,163.92,46463.0,164.44,164.72,163.78,163.92,46463.0
2021-08-06 11:40:00,163.88,163.95,163.63,163.85,44882.0,163.88,163.95,163.63,163.85,44882.0
2021-08-06 11:50:00,163.86,164.18,163.61,163.94,36754.0,163.86,164.18,163.61,163.94,36754.0
2021-08-06 12:00:00,163.93,164.05,163.76,164.04,60493.0,163.93,164.05,163.76,164.04,60493.0
2021-08-06 12:10:00,164.03,164.09,163.34,163.65,52251.0,164.03,164.09,163.34,163.65,52251.0
2021-08-06 12:20:00,163.68,163.93,163.61,163.78,23257.0,163.68,163.93,163.61,163.78,23257.0
2021-08-06 12:30:00,163.8,164.03,163.74,163.8,31224.0,163.8,164.03,163.74,163.8,31224.0
2021-08-06 12:40:00,163.8,164.02,163.64,163.76,22925.0,163.8,164.02,163.64,163.76,22925.0
2021-08-06 12:50:00,163.76,163.98,163.7,163.92,11669.0,163.76,163.98,163.7,163.92,11669.0
2021-08-06 13:00:00,163.92,164.55,163.91,164.51,34879.0,163.92,164.55,163.91,164.51,34879.0
2021-08-06 13:10:00,164.44,164.6,164.36,164.57,25213.0,164.44,164.6,164.36,164.57,25213.0
2021-08-06 13:20:00,164.53,164.62,164.29,164.45,46980.0,164.53,164.62,164.29,164.45,46980.0
2021-08-06 13:30:00,164.43,164.64,164.38,164.64,30475.0,164.43,164.64,164.38,164.64,30475.0
2021-08-06 13:40:00,164.61,164.79,164.54,164.66,19830.0,164.61,164.79,164.54,164.66,19830.0
2021-08-06 13:50:00,164.63,164.8,164.51,164.56,18445.0,164.63,164.8,164.51,164.56,18445.0
2021-08-06 14:00:00,164.55,164.95,164.51,164.92,22089.0,164.55,164.95,164.51,164.92,22089.0
2021-08-06 14:10:00,164.94,164.97,164.42,164.76,23696.0,164.94,164.97,164.42,164.76,23696.0
2021-08-06 14:20:00,164.77,164.9,163.89,164.17,46219.0,164.77,164.9,163.89,164.17,46219.0
2021-08-06 14:30:00,164.18,164.5,164.14,164.5,17362.0,164.18,164.5,164.14,164.5,17362.0
2021-08-06 14:40:00,164.46,164.7,164.42,164.68,28109.0,164.46,164.7,164.42,164.68,28109.0
2021-08-06 14:50:00,164.64,164.75,164.53,164.72,16371.0,164.64,164.75,164.53,164.72,16371.0
2021-08-06 15:00:00,164.74,164.75,164.56,164.73,25096.0,164.74,164.75,164.56,164.73,25096.0
2021-08-06 15:10:00,164.73,164.85,164.6,164.84,14649.0,164.73,164.85,164.6,164.84,14649.0
2021-08-06 15:20:00,164.83,164.85,164.18,164.24,35098.0,164.83,164.85,164.18,164.24,35098.0
2021-08-06 15:30:00,164.27,164.52,164.18,164.5,34999.0,164.27,164.52,164.18,164.5,34999.0
2021-08-06 15:40:00,164.47,164.66,164.35,164.56,54764.0,164.47,164.66,164.35,164.56,54764.0
2021-08-06 15:50:00,164.54,164.72,164.18,164.28,179971.0,164.54,164.72,164.18,164.28,179971.0
2021-08-09 09:30:00,164.75,165.02,163.57,164.56,189379.0,164.75,165.02,163.57,164.56,189379.0
2021-08-09 09:40:00,164.52,165.86,164.52,165.7,83778.0,164.52,165.86,164.52,165.7,83778.0
2021-08-09 09:50:00,165.7,166.64,165.69,166.25,79490.0,165.7,166.64,165.69,166.25,79490.0
2021-08-09 10:00:00,166.25,166.41,165.2,165.31,60489.0,166.25,166.41,165.2,165.31,60489.0
2021-08-09 10:10:00,165.36,165.84,165.18,165.32,49495.0,165.36,165.84,165.18,165.32,49495.0
2021-08-09 10:20:00,165.43,166.54,165.39,166.42,57706.0,165.43,166.54,165.39,166.42,57706.0
2021-08-09 10:30:00,166.44,166.72,166.08,166.26,70586.0,166.44,166.72,166.08,166.26,70586.0
2021-08-09 10:40:00,166.24,167.28,166.18,166.88,93586.0,166.24,167.28,166.18,166.88,93586.0
2021-08-09 10:50:00,166.84,167.1,166.21,166.69,68892.0,166.84,167.1,166.21,166.69,68892.0
2021-08-09 11:00:00,166.65,167.14,166.64,167.06,47335.0,166.65,167.14,166.64,167.06,47335.0
2021-08-09 11:10:00,167.06,167.19,166.86,167.02,45494.0,167.06,167.19,166.86,167.02,45494.0
2021-08-09 11:20:00,167.01,167.22,166.67,166.93,38605.0,167.01,167.22,166.67,166.93,38605.0
2021-08-09 11:30:00,166.89,167.0,166.52,166.96,42619.0,166.89,167.0,166.52,166.96,42619.0
2021-08-09 11:40:00,167.0,167.4,166.95,167.21,52285.0,167.0,167.4,166.95,167.21,52285.0
2021-08-09 11:50:00,167.16,167.52,167.0,167.52,33595.0,167.16,167.52,167.0,167.52,33595.0
2021-08-09 12:00:00,167.53,167.56,167.33,167.42,25320.0,167.53,167.56,167.33,167.42,25320.0
2021-08-09 12:10:00,167.38,167.44,166.98,167.16,18636.0,167.38,167.44,166.98,167.16,18636.0
2021-08-09 12:20:00,167.05,167.2,166.94,167.03,18036.0,167.05,167.2,166.94,167.03,18036.0
2021-08-09 12:30:00,167.14,167.14,166.75,166.98,24579.0,167.14,167.14,166.75,166.98,24579.0
2021-08-09 12:40:00,166.98,166.98,166.69,166.69,10636.0,166.98,166.98,166.69,166.69,10636.0
2021-08-09 12:50:00,166.72,167.19,166.6,167.07,18063.0,166.72,167.19,166.6,167.07,18063.0
2021-08-09 13:00:00,167.11,167.25,166.97,167.08,13537.0,167.11,167.25,166.97,167.08,13537.0
2021-08-09 13:10:00,167.12,167.19,166.6,166.85,24789.0,167.12,167.19,166.6,166.85,24789.0
2021-08-09 13:20:00,166.87,166.87,166.56,166.79,14067.0,166.87,166.87,166.56,166.79,14067.0
2021-08-09 13:30:00,166.83,166.94,166.61,166.79,28454.0,166.83,166.94,166.61,166.79,28454.0
2021-08-09 13:40:00,166.79,167.25,166.74,167.14,28738.0,166.79,167.25,166.74,167.14,28738.0
2021-08-09 13:50:00,167.1,167.47,167.1,167.47,17174.0,167.1,167.47,167.1,167.47,17174.0
2021-08-09 14:00:00,167.46,167.52,166.91,167.04,31364.0,167.46,167.52,166.91,167.04,31364.0
2021-08-09 14:10:00,167.06,167.12,166.91,167.0,11845.0,167.06,167.12,166.91,167.0,11845.0
2021-08-09 14:20:00,167.01,167.1,166.79,166.89,14178.0,167.01,167.1,166.79,166.89,14178.0
2021-08-09 14:30:00,166.92,167.25,166.89,167.21,27992.0,166.92,167.25,166.89,167.21,27992.0
2021-08-09 14:40:00,167.2,167.2,166.82,167.03,21875.0,167.2,167.2,166.82,167.03,21875.0
2021-08-09 14:50:00,167.0,167.41,167.0,167.26,28668.0,167.0,167.41,167.0,167.26,28668.0
2021-08-09 15:00:00,167.25,167.28,166.81,167.01,25655.0,167.25,167.28,166.81,167.01,25655.0
2021-08-09 15:10:00,167.04,167.07,166.85,166.91,16696.0,167.04,167.07,166.85,166.91,16696.0
2021-08-09 15:20:00,166.91,166.94,166.53,166.6,26569.0,166.91,166.94,166.53,166.6,26569.0
2021-08-09 15:30:00,166.61,166.7,166.27,166.58,50144.0,166.61,166.7,166.27,166.58,50144.0
2021-08-09 15:40:00,166.56,166.61,166.19,166.22,63956.0,166.56,166.61,166.19,166.22,63956.0
2021-08-09 15:50:00,166.23,166.83,166.23,166.49,174282.0,166.23,166.83,166.23,166.49,174282.0
2021-08-10 09:30:00,168.53,169.0,167.38,167.69,202807.0,168.53,169.0,167.38,167.69,202807.0
2021-08-10 09:40:00,167.65,167.89,166.6,167.29,74917.0,167.65,167.89,166.6,167.29,74917.0
2021-08-10 09:50:00,167.14,167.85,167.0,167.28,45470.0,167.14,167.85,167.0,167.28,45470.0
2021-08-10 10:00:00,167.22,167.32,166.2,166.42,75059.0,167.22,167.32,166.2,166.42,75059.0
2021-08-10 10:10:00,166.33,166.66,165.94,166.6,49746.0,166.33,166.66,165.94,166.6,49746.0
2021-08-10 10:20:00,166.68,166.77,166.0,166.0,43771.0,166.68,166.77,166.0,166.0,43771.0
2021-08-10 10:30:00,166.02,166.07,165.37,165.88,46577.0,166.02,166.07,165.37,165.88,46577.0
2021-08-10 10:40:00,165.79,165.79,164.98,165.4,44603.0,165.79,165.79,164.98,165.4,44603.0
2021-08-10 10:50:00,165.45,165.54,165.07,165.24,26649.0,165.45,165.54,165.07,165.24,26649.0
2021-08-10 11:00:00,165.22,165.4,165.0,165.09,38109.0,165.22,165.4,165.0,165.09,38109.0
2021-08-10 11:10:00,165.15,165.45,164.95,165.36,28495.0,165.15,165.45,164.95,165.36,28495.0
2021-08-10 11:20:00,165.35,165.45,165.16,165.3,25376.0,165.35,165.45,165.16,165.3,25376.0
2021-08-10 11:30:00,165.25,166.34,165.18,166.25,44841.0,165.25,166.34,165.18,166.25,44841.0
2021-08-10 11:40:00,166.33,166.75,166.02,166.06,52358.0,166.33,166.75,166.02,166.06,52358.0
2021-08-10 11:50:00,166.06,166.13,165.74,165.83,24024.0,166.06,166.13,165.74,165.83,24024.0
2021-08-10 12:00:00,165.8,166.12,165.67,166.1,19563.0,165.8,166.12,165.67,166.1,19563.0
2021-08-10 12:10:00,166.1,166.24,165.92,166.01,14947.0,166.1,166.24,165.92,166.01,14947.0
2021-08-10 12:20:00,166.04,166.07,165.84,165.98,12200.0,166.04,166.07,165.84,165.98,12200.0
2021-08-10 12:30:00,165.99,166.03,165.65,165.86,20394.0,165.99,166.03,165.65,165.86,20394.0
2021-08-10 12:40:00,165.85,165.95,165.58,165.65,15228.0,165.85,165.95,165.58,165.65,15228.0
2021-08-10 12:50:00,165.6,165.92,165.46,165.47,18500.0,165.6,165.92,165.46,165.47,18500.0
2021-08-10 13:00:00,165.42,165.94,165.4,165.93,15920.0,165.42,165.94,165.4,165.93,15920.0
2021-08-10 13:10:00,165.92,166.19,165.83,166.09,10838.0,165.92,166.19,165.83,166.09,10838.0
2021-08-10 13:20:00,166.09,166.36,165.96,165.97,23379.0,166.09,166.36,165.96,165.97,23379.0
2021-08-10 13:30:00,166.0,166.1,165.44,165.52,21966.0,166.0,166.1,165.44,165.52,21966.0
2021-08-10 13:40:00,165.48,165.77,165.45,165.6,19096.0,165.48,165.77,165.45,165.6,19096.0
2021-08-10 13:50:00,165.59,165.75,165.42,165.55,12673.0,165.59,165.75,165.42,165.55,12673.0
2021-08-10 14:00:00,165.59,165.62,165.2,165.3,17289.0,165.59,165.62,165.2,165.3,17289.0
2021-08-10 14:10:00,165.31,165.34,165.12,165.2,20769.0,165.31,165.34,165.12,165.2,20769.0
2021-08-10 14:20:00,165.16,165.37,165.1,165.3,8608.0,165.16,165.37,165.1,165.3,8608.0
2021-08-10 14:30:00,165.3,165.39,165.16,165.26,17371.0,165.3,165.39,165.16,165.26,17371.0
2021-08-10 14:40:00,165.22,165.54,165.2,165.41,9030.0,165.22,165.54,165.2,165.41,9030.0
2021-08-10 14:50:00,165.4,165.59,165.28,165.45,14950.0,165.4,165.59,165.28,165.45,14950.0
2021-08-10 15:00:00,165.49,165.79,165.45,165.53,23488.0,165.49,165.79,165.45,165.53,23488.0
2021-08-10 15:10:00,165.52,165.74,165.41,165.68,19808.0,165.52,165.74,165.41,165.68,19808.0
2021-08-10 15:20:00,165.7,165.74,165.51,165.58,19733.0,165.7,165.74,165.51,165.58,19733.0
2021-08-10 15:30:00,165.58,165.85,165.4,165.51,37667.0,165.58,165.85,165.4,165.51,37667.0
2021-08-10 15:40:00,165.54,165.62,165.31,165.43,45492.0,165.54,165.62,165.31,165.43,45492.0
2021-08-10 15:50:00,165.33,165.64,165.25,165.56,97683.0,165.33,165.64,165.25,165.56,97683.0
2021-08-11 09:30:00,167.41,167.41,165.86,166.31,164254.0,167.41,167.41,165.86,166.31,164254.0
2021-08-11 09:40:00,166.26,166.65,165.76,165.76,79231.0,166.26,166.65,165.76,165.76,79231.0
2021-08-11 09:50:00,165.82,166.15,165.25,165.45,54233.0,165.82,166.15,165.25,165.45,54233.0
2021-08-11 10:00:00,165.39,165.7,165.12,165.12,47620.0,165.39,165.7,165.12,165.12,47620.0
2021-08-11 10:10:00,165.1,165.23,164.3,164.57,99397.0,165.1,165.23,164.3,164.57,99397.0
2021-08-11 10:20:00,164.61,164.78,164.15,164.18,82814.0,164.61,164.78,164.15,164.18,82814.0
2021-08-11 10:30:00,164.15,164.43,164.0,164.21,89128.0,164.15,164.43,164.0,164.21,89128.0
2021-08-11 10:40:00,164.2,164.57,164.0,164.08,68471.0,164.2,164.57,164.0,164.08,68471.0
2021-08-11 10:50:00,164.09,164.19,163.79,163.96,104836.0,164.09,164.19,163.79,163.96,104836.0
2021-08-11 11:00:00,163.98,163.98,163.42,163.57,67367.0,163.98,163.98,163.42,163.57,67367.0
2021-08-11 11:10:00,163.61,163.81,163.09,163.42,43797.0,163.61,163.81,163.09,163.42,43797.0
2021-08-11 11:20:00,163.43,164.32,163.4,164.08,58868.0,163.43,164.32,163.4,164.08,58868.0
2021-08-11 11:30:00,164.08,164.25,163.58,163.73,37311.0,164.08,164.25,163.58,163.73,37311.0
2021-08-11 11:40:00,163.72,163.79,163.11,163.2,52007.0,163.72,163.79,163.11,163.2,52007.0
2021-08-11 11:50:00,163.18,163.21,162.69,162.96,91719.0,163.18,163.21,162.69,162.96,91719.0
2021-08-11 12:00:00,162.96,163.73,162.93,163.63,32721.0,162.96,163.73,162.93,163.63,32721.0
2021-08-11 12:10:00,163.63,163.85,163.41,163.72,37305.0,163.63,163.85,163.41,163.72,37305.0
2021-08-11 12:20:00,163.75,164.1,163.67,163.96,54469.0,163.75,164.1,163.67,163.96,54469.0
2021-08-11 12:30:00,163.93,164.33,163.87,164.0,28435.0,163.93,164.33,163.87,164.0,28435.0
2021-08-11 12:40:00,163.99,164.6,163.94,164.54,40873.0,163.99,164.6,163.94,164.54,40873.0
2021-08-11 12:50:00,164.57,165.07,164.36,165.07,77153.0,164.57,165.07,164.36,165.07,77153.0
2021-08-11 13:00:00,165.04,165.47,164.92,165.04,50002.0,165.04,165.47,164.92,165.04,50002.0
2021-08-11 13:10:00,165.09,165.11,164.71,164.89,32233.0,165.09,165.11,164.71,164.89,32233.0
2021-08-11 13:20:00,165.0,165.0,164.67,164.72,24734.0,165.0,165.0,164.67,164.72,24734.0
2021-08-11 13:30:00,164.74,164.94,164.4,164.4,20307.0,164.74,164.94,164.4,164.4,20307.0
2021-08-11 13:40:00,164.4,164.87,164.29,164.56,33924.0,164.4,164.87,164.29,164.56,33924.0
2021-08-11 13:50:00,164.49,164.91,164.47,164.72,48470.0,164.49,164.91,164.47,164.72,48470.0
2021-08-11 14:00:00,164.66,164.7,164.21,164.61,62252.0,164.66,164.7,164.21,164.61,62252.0
2021-08-11 14:10:00,164.63,164.78,164.52,164.59,36693.0,164.63,164.78,164.52,164.59,36693.0
2021-08-11 14:20:00,164.58,164.69,164.39,164.6,36062.0,164.58,164.69,164.39,164.6,36062.0
2021-08-11 14:30:00,164.53,164.78,164.49,164.78,41166.0,164.53,164.78,164.49,164.78,41166.0
2021-08-11 14:40:00,164.81,164.82,164.54,164.74,47920.0,164.81,164.82,164.54,164.74,47920.0
2021-08-11 14:50:00,164.75,164.94,164.64,164.64,25656.0,164.75,164.94,164.64,164.64,25656.0
2021-08-11 15:00:00,164.7,164.81,164.61,164.75,33356.0,164.7,164.81,164.61,164.75,33356.0
2021-08-11 15:10:00,164.74,164.84,164.57,164.65,32777.0,164.74,164.84,164.57,164.65,32777.0
2021-08-11 15:20:00,164.67,164.91,164.62,164.79,37487.0,164.67,164.91,164.62,164.79,37487.0
2021-08-11 15:30:00,164.76,164.82,164.19,164.22,79857.0,164.76,164.82,164.19,164.22,79857.0
2021-08-11 15:40:00,164.22,164.55,164.17,164.4,93645.0,164.22,164.55,164.17,164.4,93645.0
2021-08-11 15:50:00,164.41,164.98,164.4,164.95,277325.0,164.41,164.98,164.4,164.95,277325.0
2021-08-12 09:30:00,160.26,161.0,156.8,157.37,709417.0,160.26,161.0,156.8,157.37,709417.0
2021-08-12 09:40:00,157.39,159.99,157.04,159.64,490415.0,157.39,159.99,157.04,159.64,490415.0
2021-08-12 09:50:00,159.61,160.16,158.94,159.38,217515.0,159.61,160.16,158.94,159.38,217515.0
2021-08-12 10:00:00,159.32,159.72,158.92,158.99,128947.0,159.32,159.72,158.92,158.99,128947.0
2021-08-12 10:10:00,159.0,159.23,158.18,158.74,227119.0,159.0,159.23,158.18,158.74,227119.0
2021-08-12 10:20:00,158.74,158.81,157.97,158.27,155125.0,158.74,158.81,157.97,158.27,155125.0
2021-08-12 10:30:00,158.23,158.35,157.68,158.09,163954.0,158.23,158.35,157.68,158.09,163954.0
2021-08-12 10:40:00,158.09,158.42,157.66,158.16,116143.0,158.09,158.42,157.66,158.16,116143.0
2021-08-12 10:50:00,158.17,158.87,157.96,158.18,89786.0,158.17,158.87,157.96,158.18,89786.0
2021-08-12 11:00:00,158.18,158.91,158.06,158.19,104619.0,158.18,158.91,158.06,158.19,104619.0
2021-08-12 11:10:00,158.22,158.74,158.09,158.65,67033.0,158.22,158.74,158.09,158.65,67033.0
2021-08-12 11:20:00,158.65,159.04,158.38,158.47,162240.0,158.65,159.04,158.38,158.47,162240.0
2021-08-12 11:30:00,158.47,158.98,157.8,158.06,146633.0,158.47,158.98,157.8,158.06,146633.0
2021-08-12 11:40:00,158.06,158.2,157.68,157.78,119331.0,158.06,158.2,157.68,157.78,119331.0
2021-08-12 11:50:00,157.72,158.7,157.71,158.57,88168.0,157.72,158.7,157.71,158.57,88168.0
2021-08-12 12:00:00,158.62,158.95,158.19,158.19,117578.0,158.62,158.95,158.19,158.19,117578.0
2021-08-12 12:10:00,158.15,158.28,157.66,157.82,112288.0,158.15,158.28,157.66,157.82,112288.0
2021-08-12 12:20:00,157.83,157.85,157.59,157.66,65365.0,157.83,157.85,157.59,157.66,65365.0
2021-08-12 12:30:00,157.69,158.15,157.55,157.98,74308.0,157.69,158.15,157.55,157.98,74308.0
2021-08-12 12:40:00,157.92,158.35,157.61,158.35,54422.0,157.92,158.35,157.61,158.35,54422.0
2021-08-12 12:50:00,158.31,158.32,157.84,158.0,23406.0,158.31,158.32,157.84,158.0,23406.0
2021-08-12 13:00:00,158.02,158.48,157.94,158.36,37231.0,158.02,158.48,157.94,158.36,37231.0
2021-08-12 13:10:00,158.33,158.4,158.02,158.12,45423.0,158.33,158.4,158.02,158.12,45423.0
2021-08-12 13:20:00,158.12,158.27,157.89,158.13,40734.0,158.12,158.27,157.89,158.13,40734.0
2021-08-12 13:30:00,158.17,158.65,158.07,158.36,40489.0,158.17,158.65,158.07,158.36,40489.0
2021-08-12 13:40:00,158.38,158.91,158.27,158.63,41021.0,158.38,158.91,158.27,158.63,41021.0
2021-08-12 13:50:00,158.72,158.85,158.53,158.69,47254.0,158.72,158.85,158.53,158.69,47254.0
2021-08-12 14:00:00,158.72,158.87,158.55,158.81,31518.0,158.72,158.87,158.55,158.81,31518.0
2021-08-12 14:10:00,158.88,158.88,158.65,158.7,23427.0,158.88,158.88,158.65,158.7,23427.0
2021-08-12 14:20:00,158.72,159.07,158.58,159.06,37793.0,158.72,159.07,158.58,159.06,37793.0
2021-08-12 14:30:00,159.07,159.26,158.95,159.18,45633.0,159.07,159.26,158.95,159.18,45633.0
2021-08-12 14:40:00,159.17,159.36,159.04,159.36,44364.0,159.17,159.36,159.04,159.36,44364.0
2021-08-12 14:50:00,159.35,159.4,159.07,159.36,55679.0,159.35,159.4,159.07,159.36,55679.0
2021-08-12 15:00:00,159.36,159.48,159.12,159.28,38779.0,159.36,159.48,159.12,159.28,38779.0
2021-08-12 15:10:00,159.31,159.96,159.16,159.56,72458.0,159.31,159.96,159.16,159.56,72458.0
2021-08-12 15:20:00,159.58,159.58,159.17,159.28,49805.0,159.58,159.58,159.17,159.28,49805.0
2021-08-12 15:30:00,159.3,159.5,159.2,159.42,56876.0,159.3,159.5,159.2,159.42,56876.0
2021-08-12 15:40:00,159.41,159.75,159.15,159.28,117579.0,159.41,159.75,159.15,159.28,117579.0
2021-08-12 15:50:00,159.3,159.93,159.29,159.59,222896.0,159.3,159.93,159.29,159.59,222896.0
2021-08-13 09:30:00,157.72,157.72,155.43,155.61,555312.0,157.72,157.72,155.43,155.61,555312.0
2021-08-13 09:40:00,155.76,155.76,154.5,154.98,371997.0,155.76,155.76,154.5,154.98,371997.0
2021-08-13 09:50:00,155.05,155.05,154.12,154.6,255875.0,155.05,155.05,154.12,154.6,255875.0
2021-08-13 10:00:00,154.64,155.36,154.04,154.56,221149.0,154.64,155.36,154.04,154.56,221149.0
2021-08-13 10:10:00,154.56,154.71,154.05,154.22,189607.0,154.56,154.71,154.05,154.22,189607.0
2021-08-13 10:20:00,154.2,154.46,153.3,153.44,461278.0,154.2,154.46,153.3,153.44,461278.0
2021-08-13 10:30:00,153.48,153.8,153.02,153.04,317616.0,153.48,153.8,153.02,153.04,317616.0
2021-08-13 10:40:00,153.04,153.72,152.83,153.68,197282.0,153.04,153.72,152.83,153.68,197282.0
2021-08-13 10:50:00,153.71,153.76,152.7,153.1,143723.0,153.71,153.76,152.7,153.1,143723.0
2021-08-13 11:00:00,153.11,153.54,152.93,153.0,130541.0,153.11,153.54,152.93,153.0,130541.0
2021-08-13 11:10:00,152.97,153.4,152.92,153.13,90810.0,152.97,153.4,152.92,153.13,90810.0
2021-08-13 11:20:00,153.13,153.65,153.1,153.21,125203.0,153.13,153.65,153.1,153.21,125203.0
2021-08-13 11:30:00,153.21,153.94,153.11,153.16,119404.0,153.21,153.94,153.11,153.16,119404.0
2021-08-13 11:40:00,153.17,154.1,153.17,153.65,185233.0,153.17,154.1,153.17,153.65,185233.0
2021-08-13 11:50:00,153.59,153.59,153.21,153.32,68280.0,153.59,153.59,153.21,153.32,68280.0
2021-08-13 12:00:00,153.36,153.97,153.36,153.6,85500.0,153.36,153.97,153.36,153.6,85500.0
2021-08-13 12:10:00,153.58,154.25,153.4,153.93,76028.0,153.58,154.25,153.4,153.93,76028.0
2021-08-13 12:20:00,153.92,154.13,153.5,153.68,97688.0,153.92,154.13,153.5,153.68,97688.0
2021-08-13 12:30:00,153.68,153.85,153.49,153.49,68474.0,153.68,153.85,153.49,153.49,68474.0
2021-08-13 12:40:00,153.52,153.52,153.07,153.18,61581.0,153.52,153.52,153.07,153.18,61581.0
2021-08-13 12:50:00,153.18,153.25,152.65,152.74,115893.0,153.18,153.25,152.65,152.74,115893.0
2021-08-13 13:00:00,152.78,153.05,152.67,152.79,64112.0,152.78,153.05,152.67,152.79,64112.0
2021-08-13 13:10:00,152.81,153.07,152.81,152.83,67746.0,152.81,153.07,152.81,152.83,67746.0
2021-08-13 13:20:00,152.86,153.07,152.69,153.03,60659.0,152.86,153.07,152.69,153.03,60659.0
2021-08-13 13:30:00,153.01,153.04,152.75,152.92,52296.0,153.01,153.04,152.75,152.92,52296.0
2021-08-13 13:40:00,152.91,153.14,152.81,153.08,53384.0,152.91,153.14,152.81,153.08,53384.0
2021-08-13 13:50:00,153.07,153.3,152.91,152.95,68787.0,153.07,153.3,152.91,152.95,68787.0
2021-08-13 14:00:00,152.95,153.07,152.85,152.95,53756.0,152.95,153.07,152.85,152.95,53756.0
2021-08-13 14:10:00,152.94,152.96,152.65,152.73,59139.0,152.94,152.96,152.65,152.73,59139.0
2021-08-13 14:20:00,152.75,152.98,152.71,152.89,53211.0,152.75,152.98,152.71,152.89,53211.0
2021-08-13 14:30:00,152.89,152.89,152.62,152.63,62785.0,152.89,152.89,152.62,152.63,62785.0
2021-08-13 14:40:00,152.63,152.8,152.58,152.79,59163.0,152.63,152.8,152.58,152.79,59163.0
2021-08-13 14:50:00,152.78,152.81,152.25,152.36,140092.0,152.78,152.81,152.25,152.36,140092.0
2021-08-13 15:00:00,152.41,152.72,152.1,152.27,127659.0,152.41,152.72,152.1,152.27,127659.0
2021-08-13 15:10:00,152.26,152.49,152.25,152.47,45924.0,152.26,152.49,152.25,152.47,45924.0
2021-08-13 15:20:00,152.45,152.56,152.12,152.22,79415.0,152.45,152.56,152.12,152.22,79415.0
2021-08-13 15:30:00,152.21,152.65,152.19,152.39,116210.0,152.21,152.65,152.19,152.39,116210.0
2021-08-13 15:40:00,152.43,152.78,152.23,152.78,199565.0,152.43,152.78,152.23,152.78,199565.0
2021-08-13 15:50:00,152.76,152.77,152.23,152.44,421835.0,152.76,152.77,152.23,152.44,421835.0
2021-08-16 09:30:00,149.55,149.76,147.5,148.86,628499.0,149.55,149.76,147.5,148.86,628499.0
2021-08-16 09:40:00,148.91,149.36,147.92,149.04,232957.0,148.91,149.36,147.92,149.04,232957.0
2021-08-16 09:50:00,149.05,149.98,148.13,148.16,308743.0,149.05,149.98,148.13,148.16,308743.0
2021-08-16 10:00:00,148.26,148.92,148.04,148.71,110305.0,148.26,148.92,148.04,148.71,110305.0
2021-08-16 10:10:00,148.64,149.7,147.9,147.94,257635.0,148.64,149.7,147.9,147.94,257635.0
2021-08-16 10:20:00,147.93,148.35,147.51,147.86,120866.0,147.93,148.35,147.51,147.86,120866.0
2021-08-16 10:30:00,147.84,148.51,147.72,148.49,165863.0,147.84,148.51,147.72,148.49,165863.0
2021-08-16 10:40:00,148.5,148.8,148.0,148.12,87519.0,148.5,148.8,148.0,148.12,87519.0
2021-08-16 10:50:00,148.16,148.38,147.34,147.54,82979.0,148.16,148.38,147.34,147.54,82979.0
2021-08-16 11:00:00,147.6,147.93,147.2,147.4,92448.0,147.6,147.93,147.2,147.4,92448.0
2021-08-16 11:10:00,147.4,147.88,147.31,147.47,131001.0,147.4,147.88,147.31,147.47,131001.0
2021-08-16 11:20:00,147.52,147.94,147.07,147.11,103597.0,147.52,147.94,147.07,147.11,103597.0
2021-08-16 11:30:00,147.16,147.41,146.96,147.19,103212.0,147.16,147.41,146.96,147.19,103212.0
2021-08-16 11:40:00,147.22,147.69,146.82,147.0,115769.0,147.22,147.69,146.82,147.0,115769.0
2021-08-16 11:50:00,146.94,147.19,146.86,146.9,105790.0,146.94,147.19,146.86,146.9,105790.0
2021-08-16 12:00:00,146.94,147.0,146.58,146.58,86180.0,146.94,147.0,146.58,146.58,86180.0
2021-08-16 12:10:00,146.6,146.83,146.56,146.66,60175.0,146.6,146.83,146.56,146.66,60175.0
2021-08-16 12:20:00,146.64,146.66,146.25,146.35,85272.0,146.64,146.66,146.25,146.35,85272.0
2021-08-16 12:30:00,146.34,146.41,145.95,146.23,80359.0,146.34,146.41,145.95,146.23,80359.0
2021-08-16 12:40:00,146.21,146.63,146.17,146.25,49359.0,146.21,146.63,146.17,146.25,49359.0
2021-08-16 12:50:00,146.29,146.39,145.99,146.14,43871.0,146.29,146.39,145.99,146.14,43871.0
2021-08-16 13:00:00,146.14,146.25,145.91,146.0,54250.0,146.14,146.25,145.91,146.0,54250.0
2021-08-16 13:10:00,145.99,146.37,145.98,146.16,57351.0,145.99,146.37,145.98,146.16,57351.0
2021-08-16 13:20:00,146.16,146.35,146.04,146.16,56814.0,146.16,146.35,146.04,146.16,56814.0
2021-08-16 13:30:00,146.19,146.33,146.02,146.02,46768.0,146.19,146.33,146.02,146.02,46768.0
2021-08-16 13:40:00,146.03,146.28,146.01,146.13,42590.0,146.03,146.28,146.01,146.13,42590.0
2021-08-16 13:50:00,146.13,146.38,146.1,146.14,57621.0,146.13,146.38,146.1,146.14,57621.0
2021-08-16 14:00:00,146.18,146.77,146.15,146.74,87121.0,146.18,146.77,146.15,146.74,87121.0
2021-08-16 14:10:00,146.79,146.88,146.53,146.63,57137.0,146.79,146.88,146.53,146.63,57137.0
2021-08-16 14:20:00,146.58,146.66,146.29,146.45,53146.0,146.58,146.66,146.29,146.45,53146.0
2021-08-16 14:30:00,146.47,146.9,146.41,146.88,48048.0,146.47,146.9,146.41,146.88,48048.0
2021-08-16 14:40:00,146.82,147.2,146.63,147.02,127892.0,146.82,147.2,146.63,147.02,127892.0
2021-08-16 14:50:00,147.08,147.08,146.51,146.74,65364.0,147.08,147.08,146.51,146.74,65364.0
2021-08-16 15:00:00,146.71,146.75,146.33,146.37,64504.0,146.71,146.75,146.33,146.37,64504.0
2021-08-16 15:10:00,146.4,146.78,146.32,146.61,88839.0,146.4,146.78,146.32,146.61,88839.0
2021-08-16 15:20:00,146.63,146.67,146.41,146.6,73868.0,146.63,146.67,146.41,146.6,73868.0
2021-08-16 15:30:00,146.6,146.68,146.23,146.34,142559.0,146.6,146.68,146.23,146.34,142559.0
2021-08-16 15:40:00,146.34,146.38,146.08,146.13,116719.0,146.34,146.38,146.08,146.13,116719.0
2021-08-16 15:50:00,146.16,146.62,145.99,146.61,449148.0,146.16,146.62,145.99,146.61,449148.0
2021-08-17 09:30:00,141.59,142.94,140.11,142.25,993969.0,141.59,142.94,140.11,142.25,993969.0
2021-08-17 09:40:00,142.16,142.8,141.22,142.56,355787.0,142.16,142.8,141.22,142.56,355787.0
2021-08-17 09:50:00,142.52,142.67,140.75,141.22,289420.0,142.52,142.67,140.75,141.22,289420.0
2021-08-17 10:00:00,141.17,142.13,140.81,141.01,174956.0,141.17,142.13,140.81,141.01,174956.0
2021-08-17 10:10:00,140.98,142.08,140.95,141.78,173010.0,140.98,142.08,140.95,141.78,173010.0
2021-08-17 10:20:00,141.74,142.82,141.73,142.59,230225.0,141.74,142.82,141.73,142.59,230225.0
2021-08-17 10:30:00,142.52,143.39,142.26,143.24,144512.0,142.52,143.39,142.26,143.24,144512.0
2021-08-17 10:40:00,143.24,144.13,143.23,143.9,186272.0,143.24,144.13,143.23,143.9,186272.0
2021-08-17 10:50:00,143.85,144.06,143.06,143.13,128351.0,143.85,144.06,143.06,143.13,128351.0
2021-08-17 11:00:00,143.13,143.57,142.96,143.07,117877.0,143.13,143.57,142.96,143.07,117877.0
2021-08-17 11:10:00,143.06,143.12,142.28,142.66,144076.0,143.06,143.12,142.28,142.66,144076.0
2021-08-17 11:20:00,142.68,142.97,142.15,142.27,77080.0,142.68,142.97,142.15,142.27,77080.0
2021-08-17 11:30:00,142.24,142.24,141.5,141.56,116631.0,142.24,142.24,141.5,141.56,116631.0
2021-08-17 11:40:00,141.54,141.89,141.44,141.81,70542.0,141.54,141.89,141.44,141.81,70542.0
2021-08-17 11:50:00,141.8,141.87,141.26,141.52,84220.0,141.8,141.87,141.26,141.52,84220.0
2021-08-17 12:00:00,141.44,142.07,141.27,141.97,52183.0,141.44,142.07,141.27,141.97,52183.0
2021-08-17 12:10:00,141.95,142.11,141.44,141.55,48798.0,141.95,142.11,141.44,141.55,48798.0
2021-08-17 12:20:00,141.57,141.89,141.5,141.71,47694.0,141.57,141.89,141.5,141.71,47694.0
2021-08-17 12:30:00,141.71,141.71,140.95,141.41,103289.0,141.71,141.71,140.95,141.41,103289.0
2021-08-17 12:40:00,141.38,141.5,141.11,141.19,54852.0,141.38,141.5,141.11,141.19,54852.0
2021-08-17 12:50:00,141.19,141.33,140.92,141.06,73290.0,141.19,141.33,140.92,141.06,73290.0
2021-08-17 13:00:00,141.06,142.23,141.04,142.09,62496.0,141.06,142.23,141.04,142.09,62496.0
2021-08-17 13:10:00,142.1,142.32,142.04,142.24,54623.0,142.1,142.32,142.04,142.24,54623.0
2021-08-17 13:20:00,142.26,142.74,142.22,142.69,78488.0,142.26,142.74,142.22,142.69,78488.0
2021-08-17 13:30:00,142.75,142.75,142.4,142.56,50355.0,142.75,142.75,142.4,142.56,50355.0
2021-08-17 13:40:00,142.53,142.57,142.22,142.24,57458.0,142.53,142.57,142.22,142.24,57458.0
2021-08-17 13:50:00,142.27,142.77,142.15,142.7,44432.0,142.27,142.77,142.15,142.7,44432.0
2021-08-17 14:00:00,142.69,142.79,142.24,142.47,63604.0,142.69,142.79,142.24,142.47,63604.0
2021-08-17 14:10:00,142.51,142.7,142.23,142.68,51865.0,142.51,142.7,142.23,142.68,51865.0
2021-08-17 14:20:00,142.65,142.74,142.32,142.47,79774.0,142.65,142.74,142.32,142.47,79774.0
2021-08-17 14:30:00,142.49,142.77,142.4,142.48,50034.0,142.49,142.77,142.4,142.48,50034.0
2021-08-17 14:40:00,142.48,142.73,142.28,142.41,33551.0,142.48,142.73,142.28,142.41,33551.0
2021-08-17 14:50:00,142.4,142.66,142.34,142.36,59563.0,142.4,142.66,142.34,142.36,59563.0
2021-08-17 15:00:00,142.34,142.5,142.25,142.39,43289.0,142.34,142.5,142.25,142.39,43289.0
2021-08-17 15:10:00,142.41,142.42,142.1,142.22,59549.0,142.41,142.42,142.1,142.22,59549.0
2021-08-17 15:20:00,142.23,142.41,142.1,142.37,74255.0,142.23,142.41,142.1,142.37,74255.0
2021-08-17 15:30:00,142.37,142.43,141.89,141.99,124512.0,142.37,142.43,141.89,141.99,124512.0
2021-08-17 15:40:00,141.99,141.99,141.51,141.69,155887.0,141.99,141.99,141.51,141.69,155887.0
2021-08-17 15:50:00,141.74,142.43,141.6,142.38,299704.0,141.74,142.43,141.6,142.38,299704.0
2021-08-18 09:30:00,144.09,144.54,142.71,143.57,320028.0,144.09,144.54,142.71,143.57,320028.0
2021-08-18 09:40:00,143.71,144.29,142.74,143.37,200467.0,143.71,144.29,142.74,143.37,200467.0
2021-08-18 09:50:00,143.32,143.77,142.95,143.45,89612.0,143.32,143.77,142.95,143.45,89612.0
2021-08-18 10:00:00,143.43,143.98,142.3,142.59,168685.0,143.43,143.98,142.3,142.59,168685.0
2021-08-18 10:10:00,142.71,142.71,142.27,142.42,104216.0,142.71,142.71,142.27,142.42,104216.0
2021-08-18 10:20:00,142.38,142.7,141.8,142.08,139672.0,142.38,142.7,141.8,142.08,139672.0
2021-08-18 10:30:00,142.11,142.34,141.77,142.09,78815.0,142.11,142.34,141.77,142.09,78815.0
2021-08-18 10:40:00,142.07,142.74,141.58,142.25,80752.0,142.07,142.74,141.58,142.25,80752.0
2021-08-18 10:50:00,142.24,143.16,142.13,143.01,172438.0,142.24,143.16,142.13,143.01,172438.0
2021-08-18 11:00:00,143.05,143.6,142.66,143.23,112875.0,143.05,143.6,142.66,143.23,112875.0
2021-08-18 11:10:00,143.21,143.43,143.0,143.02,48234.0,143.21,143.43,143.0,143.02,48234.0
2021-08-18 11:20:00,143.06,143.84,142.91,143.61,78848.0,143.06,143.84,142.91,143.61,78848.0
2021-08-18 11:30:00,143.63,143.71,143.0,143.06,54483.0,143.63,143.71,143.0,143.06,54483.0
2021-08-18 11:40:00,143.05,143.18,142.8,142.87,38176.0,143.05,143.18,142.8,142.87,38176.0
2021-08-18 11:50:00,142.92,143.54,142.83,143.52,54802.0,142.92,143.54,142.83,143.52,54802.0
2021-08-18 12:00:00,143.48,144.16,143.45,143.78,61625.0,143.48,144.16,143.45,143.78,61625.0
2021-08-18 12:10:00,143.78,144.25,143.75,144.1,44321.0,143.78,144.25,143.75,144.1,44321.0
2021-08-18 12:20:00,144.17,144.19,143.37,143.66,72804.0,144.17,144.19,143.37,143.66,72804.0
2021-08-18 12:30:00,143.72,144.31,143.67,144.24,70183.0,143.72,144.31,143.67,144.24,70183.0
2021-08-18 12:40:00,144.22,144.53,144.03,144.41,84454.0,144.22,144.53,144.03,144.41,84454.0
2021-08-18 12:50:00,144.4,144.49,144.21,144.32,28588.0,144.4,144.49,144.21,144.32,28588.0
2021-08-18 13:00:00,144.26,144.47,144.19,144.43,29106.0,144.26,144.47,144.19,144.43,29106.0
2021-08-18 13:10:00,144.4,145.32,144.4,145.04,102325.0,144.4,145.32,144.4,145.04,102325.0
2021-08-18 13:20:00,145.02,145.23,144.76,144.88,35793.0,145.02,145.23,144.76,144.88,35793.0
2021-08-18 13:30:00,144.85,144.98,144.67,144.8,60081.0,144.85,144.98,144.67,144.8,60081.0
2021-08-18 13:40:00,144.8,145.03,144.34,144.34,54948.0,144.8,145.03,144.34,144.34,54948.0
2021-08-18 13:50:00,144.37,144.64,144.36,144.44,31119.0,144.37,144.64,144.36,144.44,31119.0
2021-08-18 14:00:00,144.45,145.58,144.43,145.44,85873.0,144.45,145.58,144.43,145.44,85873.0
2021-08-18 14:10:00,145.36,145.41,144.24,144.59,62737.0,145.36,145.41,144.24,144.59,62737.0
2021-08-18 14:20:00,144.64,145.05,144.6,144.96,31045.0,144.64,145.05,144.6,144.96,31045.0
2021-08-18 14:30:00,145.02,145.19,144.81,144.88,83394.0,145.02,145.19,144.81,144.88,83394.0
2021-08-18 14:40:00,144.92,145.06,144.64,144.78,57109.0,144.92,145.06,144.64,144.78,57109.0
2021-08-18 14:50:00,144.78,144.87,144.45,144.86,31372.0,144.78,144.87,144.45,144.86,31372.0
2021-08-18 15:00:00,144.87,144.91,144.49,144.56,46187.0,144.87,144.91,144.49,144.56,46187.0
2021-08-18 15:10:00,144.55,144.89,144.54,144.72,31727.0,144.55,144.89,144.54,144.72,31727.0
2021-08-18 15:20:00,144.77,144.88,144.33,144.47,63126.0,144.77,144.88,144.33,144.47,63126.0
2021-08-18 15:30:00,144.41,144.46,143.87,144.0,83369.0,144.41,144.46,143.87,144.0,83369.0
2021-08-18 15:40:00,144.02,144.08,143.8,143.8,116457.0,144.02,144.08,143.8,143.8,116457.0
2021-08-18 15:50:00,143.78,143.84,142.92,142.96,264353.0,143.78,143.84,142.92,142.96,264353.0
2021-08-19 09:30:00,138.0,138.98,137.03,137.88,741040.0,138.0,138.98,137.03,137.88,741040.0
2021-08-19 09:40:00,137.89,138.76,137.5,138.32,232639.0,137.89,138.76,137.5,138.32,232639.0
2021-08-19 09:50:00,138.23,139.53,138.1,138.45,155502.0,138.23,139.53,138.1,138.45,155502.0
2021-08-19 10:00:00,138.4,139.62,138.26,139.43,151682.0,138.4,139.62,138.26,139.43,151682.0
2021-08-19 10:10:00,139.25,139.4,137.94,138.03,164716.0,139.25,139.4,137.94,138.03,164716.0
2021-08-19 10:20:00,138.01,138.14,136.67,136.82,306127.0,138.01,138.14,136.67,136.82,306127.0
2021-08-19 10:30:00,136.81,137.25,136.32,136.7,185815.0,136.81,137.25,136.32,136.7,185815.0
2021-08-19 10:40:00,136.67,136.84,136.18,136.24,178796.0,136.67,136.84,136.18,136.24,178796.0
2021-08-19 10:50:00,136.26,137.0,135.92,136.92,328440.0,136.26,137.0,135.92,136.92,328440.0
2021-08-19 11:00:00,136.93,137.0,135.89,136.07,139292.0,136.93,137.0,135.89,136.07,139292.0
2021-08-19 11:10:00,136.06,137.19,135.98,137.13,166268.0,136.06,137.19,135.98,137.13,166268.0
2021-08-19 11:20:00,137.1,137.47,136.64,136.69,117546.0,137.1,137.47,136.64,136.69,117546.0
2021-08-19 11:30:00,136.7,137.46,136.6,136.99,121053.0,136.7,137.46,136.6,136.99,121053.0
2021-08-19 11:40:00,137.04,137.6,136.88,136.95,99883.0,137.04,137.6,136.88,136.95,99883.0
2021-08-19 11:50:00,136.98,137.65,136.87,137.6,125851.0,136.98,137.65,136.87,137.6,125851.0
2021-08-19 12:00:00,137.6,137.96,137.36,137.46,165633.0,137.6,137.96,137.36,137.46,165633.0
2021-08-19 12:10:00,137.47,138.29,137.44,137.67,105538.0,137.47,138.29,137.44,137.67,105538.0
2021-08-19 12:20:00,137.61,137.81,137.48,137.61,77061.0,137.61,137.81,137.48,137.61,77061.0
2021-08-19 12:30:00,137.62,137.62,136.99,137.12,66215.0,137.62,137.62,136.99,137.12,66215.0
2021-08-19 12:40:00,137.09,137.44,136.92,137.18,63795.0,137.09,137.44,136.92,137.18,63795.0
2021-08-19 12:50:00,137.19,137.78,137.18,137.71,62710.0,137.19,137.78,137.18,137.71,62710.0
2021-08-19 13:00:00,137.66,137.81,137.29,137.77,78237.0,137.66,137.81,137.29,137.77,78237.0
2021-08-19 13:10:00,137.71,138.12,137.56,137.79,70304.0,137.71,138.12,137.56,137.79,70304.0
2021-08-19 13:20:00,137.79,138.12,137.5,137.65,82902.0,137.79,138.12,137.5,137.65,82902.0
2021-08-19 13:30:00,137.67,137.72,137.1,137.41,53903.0,137.67,137.72,137.1,137.41,53903.0
2021-08-19 13:40:00,137.45,137.62,137.39,137.61,56852.0,137.45,137.62,137.39,137.61,56852.0
2021-08-19 13:50:00,137.61,137.76,137.48,137.54,55763.0,137.61,137.76,137.48,137.54,55763.0
2021-08-19 14:00:00,137.52,137.94,137.5,137.88,84321.0,137.52,137.94,137.5,137.88,84321.0
2021-08-19 14:10:00,137.86,137.9,137.16,137.28,114475.0,137.86,137.9,137.16,137.28,114475.0
2021-08-19 14:20:00,137.25,137.46,136.94,136.98,104416.0,137.25,137.46,136.94,136.98,104416.0
2021-08-19 14:30:00,136.94,137.78,136.75,137.6,175332.0,136.94,137.78,136.75,137.6,175332.0
2021-08-19 14:40:00,137.6,137.83,136.95,137.34,103395.0,137.6,137.83,136.95,137.34,103395.0
2021-08-19 14:50:00,137.33,137.69,137.02,137.45,68477.0,137.33,137.69,137.02,137.45,68477.0
2021-08-19 15:00:00,137.5,138.17,137.49,137.95,71163.0,137.5,138.17,137.49,137.95,71163.0
2021-08-19 15:10:00,137.93,137.98,137.6,137.67,67145.0,137.93,137.98,137.6,137.67,67145.0
2021-08-19 15:20:00,137.71,138.0,137.66,137.93,74844.0,137.71,138.0,137.66,137.93,74844.0
2021-08-19 15:30:00,137.94,138.09,137.51,137.59,92952.0,137.94,138.09,137.51,137.59,92952.0
2021-08-19 15:40:00,137.58,137.6,137.08,137.21,183666.0,137.58,137.6,137.08,137.21,183666.0
2021-08-19 15:50:00,137.22,137.46,136.97,137.38,459751.0,137.22,137.46,136.97,137.38,459751.0
2021-08-20 09:30:00,139.78,140.9,138.38,139.65,570012.0,139.78,140.9,138.38,139.65,570012.0
2021-08-20 09:40:00,139.59,141.28,139.28,139.86,325062.0,139.59,141.28,139.28,139.86,325062.0
2021-08-20 09:50:00,139.81,141.18,139.76,141.0,233647.0,139.81,141.18,139.76,141.0,233647.0
2021-08-20 10:00:00,140.96,141.84,140.5,141.56,299009.0,140.96,141.84,140.5,141.56,299009.0
2021-08-20 10:10:00,141.56,141.65,140.08,140.17,168868.0,141.56,141.65,140.08,140.17,168868.0
2021-08-20 10:20:00,140.17,140.17,139.0,139.24,209977.0,140.17,140.17,139.0,139.24,209977.0
2021-08-20 10:30:00,139.24,140.05,138.89,139.18,151978.0,139.24,140.05,138.89,139.18,151978.0
2021-08-20 10:40:00,139.12,139.2,138.38,138.73,116388.0,139.12,139.2,138.38,138.73,116388.0
2021-08-20 10:50:00,138.69,139.08,138.34,138.88,94396.0,138.69,139.08,138.34,138.88,94396.0
2021-08-20 11:00:00,138.88,138.95,138.22,138.5,89443.0,138.88,138.95,138.22,138.5,89443.0
2021-08-20 11:10:00,138.44,138.55,137.92,138.06,109166.0,138.44,138.55,137.92,138.06,109166.0
2021-08-20 11:20:00,138.06,138.58,137.73,138.28,168383.0,138.06,138.58,137.73,138.28,168383.0
2021-08-20 11:30:00,138.28,138.92,138.26,138.56,143194.0,138.28,138.92,138.26,138.56,143194.0
2021-08-20 11:40:00,138.6,138.61,138.0,138.03,52340.0,138.6,138.61,138.0,138.03,52340.0
2021-08-20 11:50:00,138.06,138.29,137.78,137.98,91395.0,138.06,138.29,137.78,137.98,91395.0
2021-08-20 12:00:00,138.03,138.64,137.98,138.17,86947.0,138.03,138.64,137.98,138.17,86947.0
2021-08-20 12:10:00,138.18,138.4,138.0,138.34,62139.0,138.18,138.4,138.0,138.34,62139.0
2021-08-20 12:20:00,138.32,138.38,137.78,137.85,57435.0,138.32,138.38,137.78,137.85,57435.0
2021-08-20 12:30:00,137.86,138.19,137.78,137.84,61361.0,137.86,138.19,137.78,137.84,61361.0
2021-08-20 12:40:00,137.83,138.25,137.77,138.09,86639.0,137.83,138.25,137.77,138.09,86639.0
2021-08-20 12:50:00,138.08,138.25,137.92,138.15,47167.0,138.08,138.25,137.92,138.15,47167.0
2021-08-20 13:00:00,138.12,138.17,137.53,137.62,95595.0,138.12,138.17,137.53,137.62,95595.0
2021-08-20 13:10:00,137.62,137.86,137.36,137.36,92467.0,137.62,137.86,137.36,137.36,92467.0
2021-08-20 13:20:00,137.39,137.7,137.29,137.69,81991.0,137.39,137.7,137.29,137.69,81991.0
2021-08-20 13:30:00,137.72,137.77,137.39,137.56,73468.0,137.72,137.77,137.39,137.56,73468.0
2021-08-20 13:40:00,137.55,137.79,137.45,137.68,82019.0,137.55,137.79,137.45,137.68,82019.0
2021-08-20 13:50:00,137.64,137.69,137.03,137.31,63923.0,137.64,137.69,137.03,137.31,63923.0
2021-08-20 14:00:00,137.31,137.62,137.25,137.25,61956.0,137.31,137.62,137.25,137.25,61956.0
2021-08-20 14:10:00,137.25,137.26,136.94,137.01,80415.0,137.25,137.26,136.94,137.01,80415.0
2021-08-20 14:20:00,137.01,137.32,136.84,136.93,58095.0,137.01,137.32,136.84,136.93,58095.0
2021-08-20 14:30:00,136.97,137.07,136.75,137.02,69826.0,136.97,137.07,136.75,137.02,69826.0
2021-08-20 14:40:00,136.97,136.97,136.67,136.87,51166.0,136.97,136.97,136.67,136.87,51166.0
2021-08-20 14:50:00,136.89,137.21,136.74,137.19,66443.0,136.89,137.21,136.74,137.19,66443.0
2021-08-20 15:00:00,137.19,137.27,136.87,136.92,64332.0,137.19,137.27,136.87,136.92,64332.0
2021-08-20 15:10:00,136.93,137.0,136.43,136.48,123304.0,136.93,137.0,136.43,136.48,123304.0
2021-08-20 15:20:00,136.52,137.21,136.49,137.02,91670.0,136.52,137.21,136.49,137.02,91670.0
2021-08-20 15:30:00,137.0,137.13,136.79,137.05,70538.0,137.0,137.13,136.79,137.05,70538.0
2021-08-20 15:40:00,137.03,137.41,136.86,137.13,112819.0,137.03,137.41,136.86,137.13,112819.0
2021-08-20 15:50:00,137.12,137.69,137.12,137.65,364764.0,137.12,137.69,137.12,137.65,364764.0
2021-08-23 09:30:00,139.7,140.42,137.9,137.9,377967.0,139.7,140.42,137.9,137.9,377967.0
2021-08-23 09:40:00,137.91,140.16,137.86,140.03,169305.0,137.91,140.16,137.86,140.03,169305.0
2021-08-23 09:50:00,140.06,140.93,139.19,139.28,145637.0,140.06,140.93,139.19,139.28,145637.0
2021-08-23 10:00:00,139.25,139.32,138.04,138.55,100121.0,139.25,139.32,138.04,138.55,100121.0
2021-08-23 10:10:00,138.47,139.07,138.05,138.05,71859.0,138.47,139.07,138.05,138.05,71859.0
2021-08-23 10:20:00,138.07,138.53,137.22,137.28,94053.0,138.07,138.53,137.22,137.28,94053.0
2021-08-23 10:30:00,137.31,137.95,137.28,137.75,86945.0,137.31,137.95,137.28,137.75,86945.0
2021-08-23 10:40:00,137.81,138.56,137.17,138.56,200741.0,137.81,138.56,137.17,138.56,200741.0
2021-08-23 10:50:00,138.53,139.03,138.27,138.53,102087.0,138.53,139.03,138.27,138.53,102087.0
2021-08-23 11:00:00,138.52,138.54,137.8,138.11,108837.0,138.52,138.54,137.8,138.11,108837.0
2021-08-23 11:10:00,138.11,138.47,138.04,138.44,85896.0,138.11,138.47,138.04,138.44,85896.0
2021-08-23 11:20:00,138.45,138.79,138.29,138.49,79672.0,138.45,138.79,138.29,138.49,79672.0
2021-08-23 11:30:00,138.48,139.2,138.22,139.15,109794.0,138.48,139.2,138.22,139.15,109794.0
2021-08-23 11:40:00,139.11,139.2,138.85,139.09,51363.0,139.11,139.2,138.85,139.09,51363.0
2021-08-23 11:50:00,139.12,139.86,139.05,139.59,98568.0,139.12,139.86,139.05,139.59,98568.0
2021-08-23 12:00:00,139.68,140.1,139.6,139.75,82696.0,139.68,140.1,139.6,139.75,82696.0
2021-08-23 12:10:00,139.76,139.8,139.33,139.64,39287.0,139.76,139.8,139.33,139.64,39287.0
2021-08-23 12:20:00,139.6,140.21,139.51,140.17,57983.0,139.6,140.21,139.51,140.17,57983.0
2021-08-23 12:30:00,140.23,140.45,140.02,140.27,108656.0,140.23,140.45,140.02,140.27,108656.0
2021-08-23 12:40:00,140.23,140.53,139.78,140.03,129124.0,140.23,140.53,139.78,140.03,129124.0
2021-08-23 12:50:00,140.04,140.52,140.04,140.48,43544.0,140.04,140.52,140.04,140.48,43544.0
2021-08-23 13:00:00,140.48,141.0,140.46,140.72,84061.0,140.48,141.0,140.46,140.72,84061.0
2021-08-23 13:10:00,140.72,140.97,140.41,140.93,46800.0,140.72,140.97,140.41,140.93,46800.0
2021-08-23 13:20:00,140.88,141.54,140.88,141.49,94530.0,140.88,141.54,140.88,141.49,94530.0
2021-08-23 13:30:00,141.48,141.95,141.47,141.74,107073.0,141.48,141.95,141.47,141.74,107073.0
2021-08-23 13:40:00,141.75,142.19,141.6,142.19,159443.0,141.75,142.19,141.6,142.19,159443.0
2021-08-23 13:50:00,142.19,142.75,141.97,142.71,136071.0,142.19,142.75,141.97,142.71,136071.0
2021-08-23 14:00:00,142.73,142.77,141.65,141.76,152469.0,142.73,142.77,141.65,141.76,152469.0
2021-08-23 14:10:00,141.78,142.25,141.52,142.19,68737.0,141.78,142.25,141.52,142.19,68737.0
2021-08-23 14:20:00,142.21,142.45,142.02,142.09,74954.0,142.21,142.45,142.02,142.09,74954.0
2021-08-23 14:30:00,142.1,142.26,141.96,142.25,76376.0,142.1,142.26,141.96,142.25,76376.0
2021-08-23 14:40:00,142.28,142.3,141.81,141.93,45986.0,142.28,142.3,141.81,141.93,45986.0
2021-08-23 14:50:00,141.92,141.92,141.65,141.71,41511.0,141.92,141.92,141.65,141.71,41511.0
2021-08-23 15:00:00,141.72,141.94,141.66,141.82,41715.0,141.72,141.94,141.66,141.82,41715.0
2021-08-23 15:10:00,141.83,141.91,141.72,141.78,60367.0,141.83,141.91,141.72,141.78,60367.0
2021-08-23 15:20:00,141.78,142.08,141.75,142.01,67853.0,141.78,142.08,141.75,142.01,67853.0
2021-08-23 15:30:00,142.0,142.75,141.96,142.71,177297.0,142.0,142.75,141.96,142.71,177297.0
2021-08-23 15:40:00,142.69,143.21,142.51,143.07,271367.0,142.69,143.21,142.51,143.07,271367.0
2021-08-23 15:50:00,143.04,143.3,142.6,142.83,285668.0,143.04,143.3,142.6,142.83,285668.0
2021-08-24 09:30:00,149.29,152.98,149.27,152.79,1221763.0,149.29,152.98,149.27,152.79,1221763.0
2021-08-24 09:40:00,152.85,153.91,150.91,151.1,596719.0,152.85,153.91,150.91,151.1,596719.0
2021-08-24 09:50:00,151.11,152.13,150.62,151.54,344538.0,151.11,152.13,150.62,151.54,344538.0
2021-08-24 10:00:00,151.55,152.05,150.82,151.65,233401.0,151.55,152.05,150.82,151.65,233401.0
2021-08-24 10:10:00,151.69,153.11,151.51,152.66,256078.0,151.69,153.11,151.51,152.66,256078.0
2021-08-24 10:20:00,152.64,153.52,152.2,152.96,275839.0,152.64,153.52,152.2,152.96,275839.0
2021-08-24 10:30:00,152.92,154.04,152.91,153.95,258937.0,152.92,154.04,152.91,153.95,258937.0
2021-08-24 10:40:00,153.94,153.95,152.98,153.33,158714.0,153.94,153.95,152.98,153.33,158714.0
2021-08-24 10:50:00,153.37,154.19,152.85,154.11,192757.0,153.37,154.19,152.85,154.11,192757.0
2021-08-24 11:00:00,154.14,155.01,153.68,155.0,187246.0,154.14,155.01,153.68,155.0,187246.0
2021-08-24 11:10:00,155.02,155.33,154.47,154.48,137651.0,155.02,155.33,154.47,154.48,137651.0
2021-08-24 11:20:00,154.43,154.5,153.41,154.14,166858.0,154.43,154.5,153.41,154.14,166858.0
2021-08-24 11:30:00,154.14,154.26,153.35,153.92,158499.0,154.14,154.26,153.35,153.92,158499.0
2021-08-24 11:40:00,153.88,154.48,153.79,154.46,159883.0,153.88,154.48,153.79,154.46,159883.0
2021-08-24 11:50:00,154.49,154.98,154.42,154.78,93046.0,154.49,154.98,154.42,154.78,93046.0
2021-08-24 12:00:00,154.75,155.28,154.73,155.16,137962.0,154.75,155.28,154.73,155.16,137962.0
2021-08-24 12:10:00,155.15,155.28,154.65,154.67,85554.0,155.15,155.28,154.65,154.67,85554.0
2021-08-24 12:20:00,154.7,155.1,154.55,155.03,99003.0,154.7,155.1,154.55,155.03,99003.0
2021-08-24 12:30:00,155.02,155.28,154.83,154.88,56668.0,155.02,155.28,154.83,154.88,56668.0
2021-08-24 12:40:00,154.94,155.52,154.88,155.25,128493.0,154.94,155.52,154.88,155.25,128493.0
2021-08-24 12:50:00,155.27,155.44,155.16,155.34,94998.0,155.27,155.44,155.16,155.34,94998.0
2021-08-24 13:00:00,155.34,155.41,154.95,154.96,72602.0,155.34,155.41,154.95,154.96,72602.0
2021-08-24 13:10:00,154.97,154.98,154.48,154.92,85620.0,154.97,154.98,154.48,154.92,85620.0
2021-08-24 13:20:00,154.87,154.89,153.88,154.62,143748.0,154.87,154.89,153.88,154.62,143748.0
2021-08-24 13:30:00,154.62,154.72,154.41,154.58,91263.0,154.62,154.72,154.41,154.58,91263.0
2021-08-24 13:40:00,154.58,154.6,154.3,154.52,43470.0,154.58,154.6,154.3,154.52,43470.0
2021-08-24 13:50:00,154.52,155.43,154.49,155.41,75449.0,154.52,155.43,154.49,155.41,75449.0
2021-08-24 14:00:00,155.39,155.39,154.69,154.91,44782.0,155.39,155.39,154.69,154.91,44782.0
2021-08-24 14:10:00,154.93,155.09,154.68,154.78,59224.0,154.93,155.09,154.68,154.78,59224.0
2021-08-24 14:20:00,154.78,154.96,154.6,154.74,62679.0,154.78,154.96,154.6,154.74,62679.0
2021-08-24 14:30:00,154.75,154.87,154.58,154.61,60698.0,154.75,154.87,154.58,154.61,60698.0
2021-08-24 14:40:00,154.61,155.0,154.61,154.86,67948.0,154.61,155.0,154.61,154.86,67948.0
2021-08-24 14:50:00,154.91,155.19,154.83,155.09,72335.0,154.91,155.19,154.83,155.09,72335.0
2021-08-24 15:00:00,155.07,155.38,154.96,155.13,64989.0,155.07,155.38,154.96,155.13,64989.0
2021-08-24 15:10:00,155.17,155.44,155.0,155.44,93292.0,155.17,155.44,155.0,155.44,93292.0
2021-08-24 15:20:00,155.44,155.83,155.26,155.75,110231.0,155.44,155.83,155.26,155.75,110231.0
2021-08-24 15:30:00,155.79,155.8,155.0,155.05,115369.0,155.79,155.8,155.0,155.05,115369.0
2021-08-24 15:40:00,155.05,155.31,154.77,154.86,182426.0,155.05,155.31,154.77,154.86,182426.0
2021-08-24 15:50:00,154.86,155.13,154.6,155.12,357003.0,154.86,155.13,154.6,155.12,357003.0
2021-08-25 09:30:00,152.41,152.89,150.09,150.16,665092.0,152.41,152.89,150.09,150.16,665092.0
2021-08-25 09:40:00,150.19,152.34,150.1,151.84,220629.0,150.19,152.34,150.1,151.84,220629.0
2021-08-25 09:50:00,151.84,152.0,151.07,151.82,112887.0,151.84,152.0,151.07,151.82,112887.0
2021-08-25 10:00:00,151.84,152.59,151.4,151.78,119655.0,151.84,152.59,151.4,151.78,119655.0
2021-08-25 10:10:00,151.81,153.07,151.55,152.44,120138.0,151.81,153.07,151.55,152.44,120138.0
2021-08-25 10:20:00,152.3,153.08,152.0,152.9,92543.0,152.3,153.08,152.0,152.9,92543.0
2021-08-25 10:30:00,152.97,153.78,152.57,153.18,83252.0,152.97,153.78,152.57,153.18,83252.0
2021-08-25 10:40:00,153.21,153.73,153.03,153.63,59693.0,153.21,153.73,153.03,153.63,59693.0
2021-08-25 10:50:00,153.67,153.68,153.09,153.37,54062.0,153.67,153.68,153.09,153.37,54062.0
2021-08-25 11:00:00,153.38,153.5,152.63,152.72,71682.0,153.38,153.5,152.63,152.72,71682.0
2021-08-25 11:10:00,152.69,153.3,152.59,153.28,31491.0,152.69,153.3,152.59,153.28,31491.0
2021-08-25 11:20:00,153.27,153.71,153.16,153.66,43628.0,153.27,153.71,153.16,153.66,43628.0
2021-08-25 11:30:00,153.58,154.05,153.36,153.53,39397.0,153.58,154.05,153.36,153.53,39397.0
2021-08-25 11:40:00,153.53,153.64,153.03,153.24,30575.0,153.53,153.64,153.03,153.24,30575.0
2021-08-25 11:50:00,153.17,153.25,153.0,153.04,47957.0,153.17,153.25,153.0,153.04,47957.0
2021-08-25 12:00:00,153.04,153.11,152.79,152.89,27954.0,153.04,153.11,152.79,152.89,27954.0
2021-08-25 12:10:00,152.87,152.93,152.33,152.38,33630.0,152.87,152.93,152.33,152.38,33630.0
2021-08-25 12:20:00,152.39,152.65,152.27,152.54,52007.0,152.39,152.65,152.27,152.54,52007.0
2021-08-25 12:30:00,152.54,152.6,152.11,152.51,37729.0,152.54,152.6,152.11,152.51,37729.0
2021-08-25 12:40:00,152.51,152.71,152.43,152.44,22366.0,152.51,152.71,152.43,152.44,22366.0
2021-08-25 12:50:00,152.44,152.64,152.3,152.61,16256.0,152.44,152.64,152.3,152.61,16256.0
2021-08-25 13:00:00,152.56,152.58,152.25,152.27,24389.0,152.56,152.58,152.25,152.27,24389.0
2021-08-25 13:10:00,152.26,152.52,152.17,152.48,24034.0,152.26,152.52,152.17,152.48,24034.0
2021-08-25 13:20:00,152.54,152.99,152.49,152.72,66237.0,152.54,152.99,152.49,152.72,66237.0
2021-08-25 13:30:00,152.7,153.17,152.7,153.1,49158.0,152.7,153.17,152.7,153.1,49158.0
2021-08-25 13:40:00,153.09,153.23,152.99,153.12,36923.0,153.09,153.23,152.99,153.12,36923.0
2021-08-25 13:50:00,153.16,153.44,153.09,153.4,37683.0,153.16,153.44,153.09,153.4,37683.0
2021-08-25 14:00:00,153.42,153.91,153.37,153.91,46287.0,153.42,153.91,153.37,153.91,46287.0
2021-08-25 14:10:00,153.88,154.04,153.58,153.67,28301.0,153.88,154.04,153.58,153.67,28301.0
2021-08-25 14:20:00,153.72,153.92,153.48,153.89,27970.0,153.72,153.92,153.48,153.89,27970.0
2021-08-25 14:30:00,153.87,154.0,153.7,153.97,34705.0,153.87,154.0,153.7,153.97,34705.0
2021-08-25 14:40:00,153.97,154.11,153.91,154.09,35978.0,153.97,154.11,153.91,154.09,35978.0
2021-08-25 14:50:00,154.11,154.56,153.97,154.55,43513.0,154.11,154.56,153.97,154.55,43513.0
2021-08-25 15:00:00,154.51,154.54,154.16,154.42,61339.0,154.51,154.54,154.16,154.42,61339.0
2021-08-25 15:10:00,154.44,154.58,154.32,154.5,76990.0,154.44,154.58,154.32,154.5,76990.0
2021-08-25 15:20:00,154.46,154.63,154.34,154.53,46386.0,154.46,154.63,154.34,154.53,46386.0
2021-08-25 15:30:00,154.54,154.95,154.52,154.95,112189.0,154.54,154.95,154.52,154.95,112189.0
2021-08-25 15:40:00,154.94,155.08,154.83,155.02,133132.0,154.94,155.08,154.83,155.02,133132.0
2021-08-25 15:50:00,155.07,155.32,154.86,155.2,271085.0,155.07,155.32,154.86,155.2,271085.0
2021-08-26 09:30:00,154.93,157.95,154.54,157.47,523770.0,154.93,157.95,154.54,157.47,523770.0
2021-08-26 09:40:00,157.43,158.37,157.03,158.0,243765.0,157.43,158.37,157.03,158.0,243765.0
2021-08-26 09:50:00,158.01,158.11,156.62,156.89,175582.0,158.01,158.11,156.62,156.89,175582.0
2021-08-26 10:00:00,156.88,157.01,156.03,156.09,112271.0,156.88,157.01,156.03,156.09,112271.0
2021-08-26 10:10:00,156.02,156.73,155.95,156.55,50349.0,156.02,156.73,155.95,156.55,50349.0
2021-08-26 10:20:00,156.53,156.8,155.57,156.18,80559.0,156.53,156.8,155.57,156.18,80559.0
2021-08-26 10:30:00,156.19,156.7,155.86,156.05,59853.0,156.19,156.7,155.86,156.05,59853.0
2021-08-26 10:40:00,156.0,156.0,155.11,155.2,95551.0,156.0,156.0,155.11,155.2,95551.0
2021-08-26 10:50:00,155.22,155.32,154.64,155.03,108117.0,155.22,155.32,154.64,155.03,108117.0
2021-08-26 11:00:00,155.01,155.1,154.16,154.82,109676.0,155.01,155.1,154.16,154.82,109676.0
2021-08-26 11:10:00,154.82,155.47,154.75,155.22,78457.0,154.82,155.47,154.75,155.22,78457.0
2021-08-26 11:20:00,155.17,155.55,155.16,155.29,77012.0,155.17,155.55,155.16,155.29,77012.0
2021-08-26 11:30:00,155.33,155.78,155.13,155.58,44381.0,155.33,155.78,155.13,155.58,44381.0
2021-08-26 11:40:00,155.72,155.8,155.1,155.42,51538.0,155.72,155.8,155.1,155.42,51538.0
2021-08-26 11:50:00,155.47,155.66,155.25,155.41,41472.0,155.47,155.66,155.25,155.41,41472.0
2021-08-26 12:00:00,155.41,155.81,155.37,155.51,76746.0,155.41,155.81,155.37,155.51,76746.0
2021-08-26 12:10:00,155.45,155.45,155.18,155.18,24570.0,155.45,155.45,155.18,155.18,24570.0
2021-08-26 12:20:00,155.21,156.06,155.17,156.06,89172.0,155.21,156.06,155.17,156.06,89172.0
2021-08-26 12:30:00,155.98,156.03,155.65,155.94,42821.0,155.98,156.03,155.65,155.94,42821.0
2021-08-26 12:40:00,155.9,156.08,155.69,155.9,35928.0,155.9,156.08,155.69,155.9,35928.0
2021-08-26 12:50:00,155.9,156.5,155.78,156.42,50345.0,155.9,156.5,155.78,156.42,50345.0
2021-08-26 13:00:00,156.45,156.55,155.91,156.04,49919.0,156.45,156.55,155.91,156.04,49919.0
2021-08-26 13:10:00,156.07,156.16,155.44,155.57,82366.0,156.07,156.16,155.44,155.57,82366.0
2021-08-26 13:20:00,155.54,155.54,154.76,154.86,71360.0,155.54,155.54,154.76,154.86,71360.0
2021-08-26 13:30:00,154.9,154.95,154.7,154.81,34798.0,154.9,154.95,154.7,154.81,34798.0
2021-08-26 13:40:00,154.84,155.05,154.75,155.05,19366.0,154.84,155.05,154.75,155.05,19366.0
2021-08-26 13:50:00,155.05,155.41,154.94,155.13,43936.0,155.05,155.41,154.94,155.13,43936.0
2021-08-26 14:00:00,155.16,155.34,155.0,155.16,60848.0,155.16,155.34,155.0,155.16,60848.0
2021-08-26 14:10:00,155.14,155.31,155.07,155.12,69800.0,155.14,155.31,155.07,155.12,69800.0
2021-08-26 14:20:00,155.17,155.46,155.16,155.24,20683.0,155.17,155.46,155.16,155.24,20683.0
2021-08-26 14:30:00,155.28,155.42,155.13,155.38,26014.0,155.28,155.42,155.13,155.38,26014.0
2021-08-26 14:40:00,155.36,155.37,154.57,154.6,54531.0,155.36,155.37,154.57,154.6,54531.0
2021-08-26 14:50:00,154.58,154.72,154.38,154.54,34112.0,154.58,154.72,154.38,154.54,34112.0
2021-08-26 15:00:00,154.5,154.5,153.78,153.97,73446.0,154.5,154.5,153.78,153.97,73446.0
2021-08-26 15:10:00,154.0,154.45,153.94,154.4,15116.0,154.0,154.45,153.94,154.4,15116.0
2021-08-26 15:20:00,154.41,154.49,154.15,154.33,33094.0,154.41,154.49,154.15,154.33,33094.0
2021-08-26 15:30:00,154.36,154.54,154.15,154.18,36199.0,154.36,154.54,154.15,154.18,36199.0
2021-08-26 15:40:00,154.2,154.48,154.14,154.44,49398.0,154.2,154.48,154.14,154.44,49398.0
2021-08-26 15:50:00,154.42,154.88,154.24,154.43,152556.0,154.42,154.88,154.24,154.43,152556.0
2021-08-27 09:30:00,153.55,154.3,151.89,153.66,342493.0,153.55,154.3,151.89,153.66,342493.0
2021-08-27 09:40:00,153.64,154.48,153.24,153.67,91173.0,153.64,154.48,153.24,153.67,91173.0
2021-08-27 09:50:00,153.71,154.0,152.6,152.68,106254.0,153.71,154.0,152.6,152.68,106254.0
2021-08-27 10:00:00,152.64,153.85,152.26,153.12,128241.0,152.64,153.85,152.26,153.12,128241.0
2021-08-27 10:10:00,153.1,154.24,152.66,154.14,82975.0,153.1,154.24,152.66,154.14,82975.0
2021-08-27 10:20:00,154.13,154.48,153.49,154.13,47040.0,154.13,154.48,153.49,154.13,47040.0
2021-08-27 10:30:00,154.18,155.03,153.91,154.74,125514.0,154.18,155.03,153.91,154.74,125514.0
2021-08-27 10:40:00,154.69,155.08,154.25,154.36,57406.0,154.69,155.08,154.25,154.36,57406.0
2021-08-27 10:50:00,154.39,154.85,154.21,154.4,52832.0,154.39,154.85,154.21,154.4,52832.0
2021-08-27 11:00:00,154.45,154.6,153.71,153.8,74614.0,154.45,154.6,153.71,153.8,74614.0
2021-08-27 11:10:00,153.73,153.99,153.66,153.94,34097.0,153.73,153.99,153.66,153.94,34097.0
2021-08-27 11:20:00,153.86,153.95,153.15,153.3,55835.0,153.86,153.95,153.15,153.3,55835.0
2021-08-27 11:30:00,153.27,153.56,153.08,153.29,59042.0,153.27,153.56,153.08,153.29,59042.0
2021-08-27 11:40:00,153.32,153.7,153.32,153.59,34562.0,153.32,153.7,153.32,153.59,34562.0
2021-08-27 11:50:00,153.6,153.84,153.06,153.34,47918.0,153.6,153.84,153.06,153.34,47918.0
2021-08-27 12:00:00,153.34,153.42,153.11,153.28,25298.0,153.34,153.42,153.11,153.28,25298.0
2021-08-27 12:10:00,153.18,153.32,152.73,152.76,62283.0,153.18,153.32,152.73,152.76,62283.0
2021-08-27 12:20:00,152.77,153.05,152.74,152.85,43020.0,152.77,153.05,152.74,152.85,43020.0
2021-08-27 12:30:00,152.8,152.97,152.66,152.74,19531.0,152.8,152.97,152.66,152.74,19531.0
2021-08-27 12:40:00,152.72,152.8,152.52,152.7,74109.0,152.72,152.8,152.52,152.7,74109.0
2021-08-27 12:50:00,152.69,152.7,152.52,152.6,24273.0,152.69,152.7,152.52,152.6,24273.0
2021-08-27 13:00:00,152.61,153.0,152.53,152.56,31851.0,152.61,153.0,152.53,152.56,31851.0
2021-08-27 13:10:00,152.58,152.7,152.46,152.5,32219.0,152.58,152.7,152.46,152.5,32219.0
2021-08-27 13:20:00,152.47,152.63,152.37,152.54,16587.0,152.47,152.63,152.37,152.54,16587.0
2021-08-27 13:30:00,152.57,152.89,152.57,152.83,22621.0,152.57,152.89,152.57,152.83,22621.0
2021-08-27 13:40:00,152.82,152.93,152.48,152.61,17579.0,152.82,152.93,152.48,152.61,17579.0
2021-08-27 13:50:00,152.59,152.75,152.53,152.72,13303.0,152.59,152.75,152.53,152.72,13303.0
2021-08-27 14:00:00,152.74,152.82,152.45,152.52,29279.0,152.74,152.82,152.45,152.52,29279.0
2021-08-27 14:10:00,152.54,152.54,152.12,152.14,43196.0,152.54,152.54,152.12,152.14,43196.0
2021-08-27 14:20:00,152.14,152.24,151.96,152.13,90332.0,152.14,152.24,151.96,152.13,90332.0
2021-08-27 14:30:00,152.11,152.6,152.03,152.52,33901.0,152.11,152.6,152.03,152.52,33901.0
2021-08-27 14:40:00,152.52,153.38,152.47,153.34,47823.0,152.52,153.38,152.47,153.34,47823.0
2021-08-27 14:50:00,153.35,153.9,153.23,153.8,58095.0,153.35,153.9,153.23,153.8,58095.0
2021-08-27 15:00:00,153.8,154.2,153.71,153.74,61392.0,153.8,154.2,153.71,153.74,61392.0
2021-08-27 15:10:00,153.71,153.74,153.24,153.28,59064.0,153.71,153.74,153.24,153.28,59064.0
2021-08-27 15:20:00,153.24,153.38,153.11,153.14,28298.0,153.24,153.38,153.11,153.14,28298.0
2021-08-27 15:30:00,153.1,153.17,152.85,153.09,45495.0,153.1,153.17,152.85,153.09,45495.0
2021-08-27 15:40:00,153.08,153.16,152.85,152.91,61283.0,153.08,153.16,152.85,152.91,61283.0
2021-08-27 15:50:00,152.91,153.32,152.9,153.26,184309.0,152.91,153.32,152.9,153.26,184309.0
2021-08-30 09:30:00,154.2,154.62,151.83,151.83,280648.0,154.2,154.62,151.83,151.83,280648.0
2021-08-30 09:40:00,151.78,152.78,151.74,151.99,150112.0,151.78,152.78,151.74,151.99,150112.0
2021-08-30 09:50:00,152.05,152.87,151.79,152.42,127872.0,152.05,152.87,151.79,152.42,127872.0
2021-08-30 10:00:00,152.31,152.37,150.31,150.59,178945.0,152.31,152.37,150.31,150.59,178945.0
2021-08-30 10:10:00,150.62,150.71,150.16,150.43,117514.0,150.62,150.71,150.16,150.43,117514.0
2021-08-30 10:20:00,150.38,151.0,150.25,150.49,82339.0,150.38,151.0,150.25,150.49,82339.0
2021-08-30 10:30:00,150.5,150.97,150.4,150.91,77083.0,150.5,150.97,150.4,150.91,77083.0
2021-08-30 10:40:00,150.95,151.5,150.74,151.39,78507.0,150.95,151.5,150.74,151.39,78507.0
2021-08-30 10:50:00,151.4,151.52,151.01,151.4,215822.0,151.4,151.52,151.01,151.4,215822.0
2021-08-30 11:00:00,151.41,151.57,150.86,150.98,69009.0,151.41,151.57,150.86,150.98,69009.0
2021-08-30 11:10:00,150.98,151.55,150.98,151.36,63694.0,150.98,151.55,150.98,151.36,63694.0
2021-08-30 11:20:00,151.4,152.31,151.16,152.02,141006.0,151.4,152.31,151.16,152.02,141006.0
2021-08-30 11:30:00,152.07,152.31,151.7,151.94,141745.0,152.07,152.31,151.7,151.94,141745.0
2021-08-30 11:40:00,151.89,152.17,151.63,152.1,108448.0,151.89,152.17,151.63,152.1,108448.0
2021-08-30 11:50:00,152.1,152.22,151.58,151.79,64391.0,152.1,152.22,151.58,151.79,64391.0
2021-08-30 12:00:00,151.79,152.27,151.66,151.91,50932.0,151.79,152.27,151.66,151.91,50932.0
2021-08-30 12:10:00,151.9,152.2,151.61,152.2,52193.0,151.9,152.2,151.61,152.2,52193.0
2021-08-30 12:20:00,152.2,152.53,152.2,152.31,53954.0,152.2,152.53,152.2,152.31,53954.0
2021-08-30 12:30:00,152.29,152.53,152.1,152.35,31382.0,152.29,152.53,152.1,152.35,31382.0
2021-08-30 12:40:00,152.31,152.57,152.23,152.52,47400.0,152.31,152.57,152.23,152.52,47400.0
2021-08-30 12:50:00,152.47,152.55,152.25,152.5,23758.0,152.47,152.55,152.25,152.5,23758.0
2021-08-30 13:00:00,152.48,152.5,151.92,151.99,27629.0,152.48,152.5,151.92,151.99,27629.0
2021-08-30 13:10:00,151.97,152.25,151.96,152.22,20839.0,151.97,152.25,151.96,152.22,20839.0
2021-08-30 13:20:00,152.22,152.37,152.14,152.27,18183.0,152.22,152.37,152.14,152.27,18183.0
2021-08-30 13:30:00,152.28,152.54,152.24,152.54,32183.0,152.28,152.54,152.24,152.54,32183.0
2021-08-30 13:40:00,152.58,152.84,152.51,152.76,30349.0,152.58,152.84,152.51,152.76,30349.0
2021-08-30 13:50:00,152.82,153.3,152.82,153.3,77523.0,152.82,153.3,152.82,153.3,77523.0
2021-08-30 14:00:00,153.28,153.35,152.85,152.88,46784.0,153.28,153.35,152.85,152.88,46784.0
2021-08-30 14:10:00,152.88,153.06,152.82,152.98,22047.0,152.88,153.06,152.82,152.98,22047.0
2021-08-30 14:20:00,153.01,153.14,152.81,153.08,25308.0,153.01,153.14,152.81,153.08,25308.0
2021-08-30 14:30:00,153.08,153.38,153.02,153.2,41604.0,153.08,153.38,153.02,153.2,41604.0
2021-08-30 14:40:00,153.23,153.48,153.23,153.29,83632.0,153.23,153.48,153.23,153.29,83632.0
2021-08-30 14:50:00,153.3,153.67,153.3,153.61,105607.0,153.3,153.67,153.3,153.61,105607.0
2021-08-30 15:00:00,153.62,153.69,153.2,153.26,94565.0,153.62,153.69,153.2,153.26,94565.0
2021-08-30 15:10:00,153.24,153.27,153.01,153.06,25967.0,153.24,153.27,153.01,153.06,25967.0
2021-08-30 15:20:00,153.02,153.16,152.74,152.79,31376.0,153.02,153.16,152.74,152.79,31376.0
2021-08-30 15:30:00,152.77,153.14,152.77,152.95,39585.0,152.77,153.14,152.77,152.95,39585.0
2021-08-30 15:40:00,152.92,153.19,152.76,153.09,61081.0,152.92,153.19,152.76,153.09,61081.0
2021-08-30 15:50:00,153.08,153.4,153.08,153.18,147331.0,153.08,153.4,153.08,153.18,147331.0
2021-08-31 09:30:00,155.54,157.0,153.6,156.0,382738.0,155.54,157.0,153.6,156.0,382738.0
2021-08-31 09:40:00,156.02,156.49,154.61,156.08,200872.0,156.02,156.49,154.61,156.08,200872.0
2021-08-31 09:50:00,156.16,156.24,154.35,154.52,198154.0,156.16,156.24,154.35,154.52,198154.0
2021-08-31 10:00:00,154.57,155.04,153.66,154.08,167444.0,154.57,155.04,153.66,154.08,167444.0
2021-08-31 10:10:00,154.07,154.57,153.76,154.33,64862.0,154.07,154.57,153.76,154.33,64862.0
2021-08-31 10:20:00,154.39,154.74,153.48,154.04,118261.0,154.39,154.74,153.48,154.04,118261.0
2021-08-31 10:30:00,153.93,154.05,153.36,153.95,68538.0,153.93,154.05,153.36,153.95,68538.0
2021-08-31 10:40:00,153.97,154.15,153.45,153.76,69107.0,153.97,154.15,153.45,153.76,69107.0
2021-08-31 10:50:00,153.76,154.77,153.52,154.72,90614.0,153.76,154.77,153.52,154.72,90614.0
2021-08-31 11:00:00,154.68,154.95,154.45,154.59,84050.0,154.68,154.95,154.45,154.59,84050.0
2021-08-31 11:10:00,154.65,154.67,154.18,154.27,34032.0,154.65,154.67,154.18,154.27,34032.0
2021-08-31 11:20:00,154.31,154.67,154.2,154.43,82519.0,154.31,154.67,154.2,154.43,82519.0
2021-08-31 11:30:00,154.5,155.08,154.33,154.72,73219.0,154.5,155.08,154.33,154.72,73219.0
2021-08-31 11:40:00,154.68,155.32,154.54,155.06,40153.0,154.68,155.32,154.54,155.06,40153.0
2021-08-31 11:50:00,155.1,155.48,154.93,155.41,43785.0,155.1,155.48,154.93,155.41,43785.0
2021-08-31 12:00:00,155.37,155.59,155.04,155.24,95347.0,155.37,155.59,155.04,155.24,95347.0
2021-08-31 12:10:00,155.21,155.72,155.13,155.68,53536.0,155.21,155.72,155.13,155.68,53536.0
2021-08-31 12:20:00,155.67,156.23,155.66,156.09,59627.0,155.67,156.23,155.66,156.09,59627.0
2021-08-31 12:30:00,156.06,156.19,155.68,155.73,53438.0,156.06,156.19,155.68,155.73,53438.0
2021-08-31 12:40:00,155.77,156.06,155.76,155.87,31001.0,155.77,156.06,155.76,155.87,31001.0
2021-08-31 12:50:00,155.87,156.33,155.87,156.22,58787.0,155.87,156.33,155.87,156.22,58787.0
2021-08-31 13:00:00,156.19,156.56,156.19,156.44,51788.0,156.19,156.56,156.19,156.44,51788.0
2021-08-31 13:10:00,156.45,156.87,156.45,156.75,54634.0,156.45,156.87,156.45,156.75,54634.0
2021-08-31 13:20:00,156.76,156.83,156.47,156.69,42983.0,156.76,156.83,156.47,156.69,42983.0
2021-08-31 13:30:00,156.67,156.76,156.39,156.6,43435.0,156.67,156.76,156.39,156.6,43435.0
2021-08-31 13:40:00,156.61,156.61,156.27,156.55,21652.0,156.61,156.61,156.27,156.55,21652.0
2021-08-31 13:50:00,156.56,156.65,156.34,156.6,34305.0,156.56,156.65,156.34,156.6,34305.0
2021-08-31 14:00:00,156.6,156.67,156.2,156.43,28675.0,156.6,156.67,156.2,156.43,28675.0
2021-08-31 14:10:00,156.44,156.81,156.36,156.8,40309.0,156.44,156.81,156.36,156.8,40309.0
2021-08-31 14:20:00,156.8,156.87,156.67,156.67,32441.0,156.8,156.87,156.67,156.67,32441.0
2021-08-31 14:30:00,156.71,156.71,156.44,156.52,30345.0,156.71,156.71,156.44,156.52,30345.0
2021-08-31 14:40:00,156.54,156.66,156.27,156.29,32368.0,156.54,156.66,156.27,156.29,32368.0
2021-08-31 14:50:00,156.24,156.32,156.12,156.14,37352.0,156.24,156.32,156.12,156.14,37352.0
2021-08-31 15:00:00,156.15,156.43,156.14,156.3,46682.0,156.15,156.43,156.14,156.3,46682.0
2021-08-31 15:10:00,156.24,156.5,156.15,156.42,45211.0,156.24,156.5,156.15,156.42,45211.0
2021-08-31 15:20:00,156.43,156.48,155.99,155.99,47089.0,156.43,156.48,155.99,155.99,47089.0
2021-08-31 15:30:00,156.01,156.09,155.5,155.62,74919.0,156.01,156.09,155.5,155.62,74919.0
2021-08-31 15:40:00,155.62,155.92,155.46,155.78,102349.0,155.62,155.92,155.46,155.78,102349.0
2021-08-31 15:50:00,155.78,157.25,155.78,157.02,463101.0,155.78,157.25,155.78,157.02,463101.0
2021-09-01 09:30:00,158.88,162.0,158.58,162.0,530841.0,158.88,162.0,158.58,162.0,530841.0
2021-09-01 09:40:00,161.99,162.41,161.3,161.65,316934.0,161.99,162.41,161.3,161.65,316934.0
2021-09-01 09:50:00,161.77,162.58,161.43,161.85,200096.0,161.77,162.58,161.43,161.85,200096.0
2021-09-01 10:00:00,161.81,162.57,161.27,162.46,160506.0,161.81,162.57,161.27,162.46,160506.0
2021-09-01 10:10:00,162.43,163.61,162.1,163.61,195211.0,162.43,163.61,162.1,163.61,195211.0
2021-09-01 10:20:00,163.59,163.98,162.7,163.0,169961.0,163.59,163.98,162.7,163.0,169961.0
2021-09-01 10:30:00,163.04,163.48,162.59,162.63,144186.0,163.04,163.48,162.59,162.63,144186.0
2021-09-01 10:40:00,162.56,162.88,161.95,162.09,108829.0,162.56,162.88,161.95,162.09,108829.0
2021-09-01 10:50:00,162.11,162.65,162.05,162.57,160091.0,162.11,162.65,162.05,162.57,160091.0
2021-09-01 11:00:00,162.57,163.06,162.43,162.94,133822.0,162.57,163.06,162.43,162.94,133822.0
2021-09-01 11:10:00,162.94,163.5,162.74,163.08,98227.0,162.94,163.5,162.74,163.08,98227.0
2021-09-01 11:20:00,163.11,163.16,162.25,162.66,73834.0,163.11,163.16,162.25,162.66,73834.0
2021-09-01 11:30:00,162.74,163.76,162.57,163.66,134435.0,162.74,163.76,162.57,163.66,134435.0
2021-09-01 11:40:00,163.68,164.37,163.68,164.14,157199.0,163.68,164.37,163.68,164.14,157199.0
2021-09-01 11:50:00,164.07,164.77,163.75,164.74,121686.0,164.07,164.77,163.75,164.74,121686.0
2021-09-01 12:00:00,164.72,165.85,164.29,165.78,258540.0,164.72,165.85,164.29,165.78,258540.0
2021-09-01 12:10:00,165.8,166.31,165.64,165.84,257906.0,165.8,166.31,165.64,165.84,257906.0
2021-09-01 12:20:00,165.81,166.49,165.73,166.39,188573.0,165.81,166.49,165.73,166.39,188573.0
2021-09-01 12:30:00,166.43,166.48,165.81,166.08,184118.0,166.43,166.48,165.81,166.08,184118.0
2021-09-01 12:40:00,166.09,166.26,165.38,165.97,138403.0,166.09,166.26,165.38,165.97,138403.0
2021-09-01 12:50:00,165.96,166.4,165.78,166.22,105680.0,165.96,166.4,165.78,166.22,105680.0
2021-09-01 13:00:00,166.13,166.31,165.82,166.01,66739.0,166.13,166.31,165.82,166.01,66739.0
2021-09-01 13:10:00,165.98,166.26,165.52,165.78,53313.0,165.98,166.26,165.52,165.78,53313.0
2021-09-01 13:20:00,165.84,165.95,165.62,165.95,37940.0,165.84,165.95,165.62,165.95,37940.0
2021-09-01 13:30:00,165.92,166.04,165.5,165.5,52132.0,165.92,166.04,165.5,165.5,52132.0
2021-09-01 13:40:00,165.45,165.75,165.34,165.75,62222.0,165.45,165.75,165.34,165.75,62222.0
2021-09-01 13:50:00,165.73,165.87,165.02,165.07,118724.0,165.73,165.87,165.02,165.07,118724.0
2021-09-01 14:00:00,165.16,165.65,164.98,165.5,93383.0,165.16,165.65,164.98,165.5,93383.0
2021-09-01 14:10:00,165.5,165.72,165.2,165.43,59333.0,165.5,165.72,165.2,165.43,59333.0
2021-09-01 14:20:00,165.43,165.63,165.38,165.62,52281.0,165.43,165.63,165.38,165.62,52281.0
2021-09-01 14:30:00,165.61,165.61,165.04,165.21,108742.0,165.61,165.61,165.04,165.21,108742.0
2021-09-01 14:40:00,165.2,165.53,165.15,165.43,104484.0,165.2,165.53,165.15,165.43,104484.0
2021-09-01 14:50:00,165.43,165.51,165.21,165.4,64396.0,165.43,165.51,165.21,165.4,64396.0
2021-09-01 15:00:00,165.4,165.51,164.93,165.02,44220.0,165.4,165.51,164.93,165.02,44220.0
2021-09-01 15:10:00,165.0,165.6,164.8,165.54,88870.0,165.0,165.6,164.8,165.54,88870.0
2021-09-01 15:20:00,165.55,165.75,165.31,165.33,76339.0,165.55,165.75,165.31,165.33,76339.0
2021-09-01 15:30:00,165.33,165.37,164.43,164.89,171623.0,165.33,165.37,164.43,164.89,171623.0
2021-09-01 15:40:00,164.92,165.27,164.82,165.16,133628.0,164.92,165.27,164.82,165.16,133628.0
2021-09-01 15:50:00,165.15,165.5,165.05,165.17,311517.0,165.15,165.5,165.05,165.17,311517.0
2021-09-02 09:30:00,165.86,166.38,163.76,163.99,706315.0,165.86,166.38,163.76,163.99,706315.0
2021-09-02 09:40:00,164.1,165.4,163.71,165.22,261728.0,164.1,165.4,163.71,165.22,261728.0
2021-09-02 09:50:00,165.18,165.41,163.94,163.94,108142.0,165.18,165.41,163.94,163.94,108142.0
2021-09-02 10:00:00,163.94,164.98,163.6,163.85,105225.0,163.94,164.98,163.6,163.85,105225.0
2021-09-02 10:10:00,163.87,164.46,163.33,163.54,163670.0,163.87,164.46,163.33,163.54,163670.0
2021-09-02 10:20:00,163.61,164.05,163.42,163.76,190522.0,163.61,164.05,163.42,163.76,190522.0
2021-09-02 10:30:00,163.74,164.2,163.5,163.6,86903.0,163.74,164.2,163.5,163.6,86903.0
2021-09-02 10:40:00,163.6,164.13,163.5,164.0,79238.0,163.6,164.13,163.5,164.0,79238.0
2021-09-02 10:50:00,164.03,164.8,163.94,164.13,122332.0,164.03,164.8,163.94,164.13,122332.0
2021-09-02 11:00:00,164.09,164.59,163.95,164.05,66110.0,164.09,164.59,163.95,164.05,66110.0
2021-09-02 11:10:00,164.04,164.62,164.0,164.27,60786.0,164.04,164.62,164.0,164.27,60786.0
2021-09-02 11:20:00,164.27,164.94,164.22,164.27,55833.0,164.27,164.94,164.22,164.27,55833.0
2021-09-02 11:30:00,164.26,164.62,164.06,164.16,49168.0,164.26,164.62,164.06,164.16,49168.0
2021-09-02 11:40:00,164.13,164.18,163.78,163.84,65755.0,164.13,164.18,163.78,163.84,65755.0
2021-09-02 11:50:00,163.87,163.9,163.18,163.21,126007.0,163.87,163.9,163.18,163.21,126007.0
2021-09-02 12:00:00,163.21,163.28,162.53,162.64,194504.0,163.21,163.28,162.53,162.64,194504.0
2021-09-02 12:10:00,162.62,163.12,162.42,162.87,86995.0,162.62,163.12,162.42,162.87,86995.0
2021-09-02 12:20:00,162.91,162.93,162.36,162.57,74374.0,162.91,162.93,162.36,162.57,74374.0
2021-09-02 12:30:00,162.52,162.73,162.04,162.09,85021.0,162.52,162.73,162.04,162.09,85021.0
2021-09-02 12:40:00,162.1,162.4,161.93,162.1,73810.0,162.1,162.4,161.93,162.1,73810.0
2021-09-02 12:50:00,162.13,162.49,162.0,162.16,61235.0,162.13,162.49,162.0,162.16,61235.0
2021-09-02 13:00:00,162.18,162.43,162.0,162.0,55201.0,162.18,162.43,162.0,162.0,55201.0
2021-09-02 13:10:00,162.04,162.06,161.76,161.81,82074.0,162.04,162.06,161.76,161.81,82074.0
2021-09-02 13:20:00,161.87,162.17,161.65,161.79,65269.0,161.87,162.17,161.65,161.79,65269.0
2021-09-02 13:30:00,161.76,162.27,161.73,162.14,62678.0,161.76,162.27,161.73,162.14,62678.0
2021-09-02 13:40:00,162.13,162.4,162.01,162.03,53384.0,162.13,162.4,162.01,162.03,53384.0
2021-09-02 13:50:00,162.05,162.09,161.74,161.82,54930.0,162.05,162.09,161.74,161.82,54930.0
2021-09-02 14:00:00,161.85,161.95,161.24,161.42,80314.0,161.85,161.95,161.24,161.42,80314.0
2021-09-02 14:10:00,161.46,161.82,161.46,161.82,30018.0,161.46,161.82,161.46,161.82,30018.0
2021-09-02 14:20:00,161.82,162.11,161.8,162.04,39762.0,161.82,162.11,161.8,162.04,39762.0
2021-09-02 14:30:00,162.04,162.22,161.96,162.16,27815.0,162.04,162.22,161.96,162.16,27815.0
2021-09-02 14:40:00,162.21,162.5,162.21,162.24,37530.0,162.21,162.5,162.21,162.24,37530.0
2021-09-02 14:50:00,162.27,162.46,162.2,162.4,39026.0,162.27,162.46,162.2,162.4,39026.0
2021-09-02 15:00:00,162.45,162.76,162.44,162.68,53403.0,162.45,162.76,162.44,162.68,53403.0
2021-09-02 15:10:00,162.68,162.74,162.48,162.65,46707.0,162.68,162.74,162.48,162.65,46707.0
2021-09-02 15:20:00,162.64,162.72,162.32,162.39,45713.0,162.64,162.72,162.32,162.39,45713.0
2021-09-02 15:30:00,162.37,162.4,161.85,161.9,90244.0,162.37,162.4,161.85,161.9,90244.0
2021-09-02 15:40:00,161.89,162.26,161.89,161.96,91877.0,161.89,162.26,161.89,161.96,91877.0
2021-09-02 15:50:00,161.98,162.43,161.84,162.38,300985.0,161.98,162.43,161.84,162.38,300985.0
2021-09-03 09:30:00,161.94,163.63,161.41,162.92,209734.0,161.94,163.63,161.41,162.92,209734.0
2021-09-03 09:40:00,162.93,164.45,162.86,164.21,142245.0,162.93,164.45,162.86,164.21,142245.0
2021-09-03 09:50:00,164.2,164.46,163.64,164.17,112862.0,164.2,164.46,163.64,164.17,112862.0
2021-09-03 10:00:00,164.16,164.68,163.23,163.34,88362.0,164.16,164.68,163.23,163.34,88362.0
2021-09-03 10:10:00,163.24,163.92,162.7,162.91,120103.0,163.24,163.92,162.7,162.91,120103.0
2021-09-03 10:20:00,162.99,163.4,162.88,163.09,53149.0,162.99,163.4,162.88,163.09,53149.0
2021-09-03 10:30:00,163.1,163.28,162.36,162.36,76448.0,163.1,163.28,162.36,162.36,76448.0
2021-09-03 10:40:00,162.38,162.95,162.33,162.83,50107.0,162.38,162.95,162.33,162.83,50107.0
2021-09-03 10:50:00,162.8,163.24,162.65,163.14,35694.0,162.8,163.24,162.65,163.14,35694.0
2021-09-03 11:00:00,163.12,163.2,162.4,162.41,53012.0,163.12,163.2,162.4,162.41,53012.0
2021-09-03 11:10:00,162.4,162.48,161.89,162.03,74150.0,162.4,162.48,161.89,162.03,74150.0
2021-09-03 11:20:00,162.0,162.24,161.78,162.01,51740.0,162.0,162.24,161.78,162.01,51740.0
2021-09-03 11:30:00,162.07,162.07,161.63,161.64,45668.0,162.07,162.07,161.63,161.64,45668.0
2021-09-03 11:40:00,161.66,162.11,161.57,162.02,29221.0,161.66,162.11,161.57,162.02,29221.0
2021-09-03 11:50:00,161.99,162.36,161.88,161.92,33671.0,161.99,162.36,161.88,161.92,33671.0
2021-09-03 12:00:00,161.87,162.0,161.59,161.84,59448.0,161.87,162.0,161.59,161.84,59448.0
2021-09-03 12:10:00,161.85,161.93,161.57,161.89,57368.0,161.85,161.93,161.57,161.89,57368.0
2021-09-03 12:20:00,161.87,162.19,161.85,162.17,26882.0,161.87,162.19,161.85,162.17,26882.0
2021-09-03 12:30:00,162.19,162.56,162.0,162.5,42921.0,162.19,162.56,162.0,162.5,42921.0
2021-09-03 12:40:00,162.47,162.58,162.28,162.56,24097.0,162.47,162.58,162.28,162.56,24097.0
2021-09-03 12:50:00,162.59,162.6,162.22,162.31,29618.0,162.59,162.6,162.22,162.31,29618.0
2021-09-03 13:00:00,162.22,162.41,162.03,162.21,45538.0,162.22,162.41,162.03,162.21,45538.0
2021-09-03 13:10:00,162.17,162.41,162.14,162.28,31313.0,162.17,162.41,162.14,162.28,31313.0
2021-09-03 13:20:00,162.3,162.44,162.28,162.31,23255.0,162.3,162.44,162.28,162.31,23255.0
2021-09-03 13:30:00,162.33,162.4,162.25,162.31,27125.0,162.33,162.4,162.25,162.31,27125.0
2021-09-03 13:40:00,162.33,162.52,162.25,162.33,36200.0,162.33,162.52,162.25,162.33,36200.0
2021-09-03 13:50:00,162.31,162.52,162.3,162.46,19440.0,162.31,162.52,162.3,162.46,19440.0
2021-09-03 14:00:00,162.48,162.5,162.28,162.43,28491.0,162.48,162.5,162.28,162.43,28491.0
2021-09-03 14:10:00,162.45,162.51,162.37,162.42,28130.0,162.45,162.51,162.37,162.42,28130.0
2021-09-03 14:20:00,162.42,162.44,162.26,162.33,38275.0,162.42,162.44,162.26,162.33,38275.0
2021-09-03 14:30:00,162.35,162.46,162.26,162.41,33667.0,162.35,162.46,162.26,162.41,33667.0
2021-09-03 14:40:00,162.37,162.41,162.23,162.35,30177.0,162.37,162.41,162.23,162.35,30177.0
2021-09-03 14:50:00,162.33,162.87,162.23,162.81,43874.0,162.33,162.87,162.23,162.81,43874.0
2021-09-03 15:00:00,162.81,162.81,162.51,162.56,23412.0,162.81,162.81,162.51,162.56,23412.0
2021-09-03 15:10:00,162.56,162.7,162.52,162.67,27169.0,162.56,162.7,162.52,162.67,27169.0
2021-09-03 15:20:00,162.64,162.68,162.44,162.47,32481.0,162.64,162.68,162.44,162.47,32481.0
2021-09-03 15:30:00,162.47,162.69,162.42,162.6,49691.0,162.47,162.69,162.42,162.6,49691.0
2021-09-03 15:40:00,162.61,162.7,162.47,162.52,57687.0,162.61,162.7,162.47,162.52,57687.0
2021-09-03 15:50:00,162.51,163.08,162.5,162.97,223047.0,162.51,163.08,162.5,162.97,223047.0
2021-09-07 09:30:00,167.57,168.62,166.8,167.95,682798.0,167.57,168.62,166.8,167.95,682798.0
2021-09-07 09:40:00,167.86,169.8,167.61,169.52,325277.0,167.86,169.8,167.61,169.52,325277.0
2021-09-07 09:50:00,169.55,169.8,168.25,168.25,204774.0,169.55,169.8,168.25,168.25,204774.0
2021-09-07 10:00:00,168.29,168.95,167.68,168.95,208076.0,168.29,168.95,167.68,168.95,208076.0
2021-09-07 10:10:00,168.94,169.59,167.87,168.08,172388.0,168.94,169.59,167.87,168.08,172388.0
2021-09-07 10:20:00,168.01,168.01,166.85,167.39,149093.0,168.01,168.01,166.85,167.39,149093.0
2021-09-07 10:30:00,167.45,167.77,166.87,167.16,150355.0,167.45,167.77,166.87,167.16,150355.0
2021-09-07 10:40:00,167.2,167.79,167.14,167.64,88304.0,167.2,167.79,167.14,167.64,88304.0
2021-09-07 10:50:00,167.64,167.72,166.86,167.25,126211.0,167.64,167.72,166.86,167.25,126211.0
2021-09-07 11:00:00,167.24,167.24,165.95,166.02,208852.0,167.24,167.24,165.95,166.02,208852.0
2021-09-07 11:10:00,166.03,166.86,166.01,166.72,74493.0,166.03,166.86,166.01,166.72,74493.0
2021-09-07 11:20:00,166.72,166.94,166.57,166.89,66708.0,166.72,166.94,166.57,166.89,66708.0
2021-09-07 11:30:00,166.92,167.17,166.61,166.83,63361.0,166.92,167.17,166.61,166.83,63361.0
2021-09-07 11:40:00,166.84,166.96,166.57,166.65,80862.0,166.84,166.96,166.57,166.65,80862.0
2021-09-07 11:50:00,166.67,167.4,166.67,167.38,95396.0,166.67,167.4,166.67,167.38,95396.0
2021-09-07 12:00:00,167.37,167.56,166.67,166.77,83339.0,167.37,167.56,166.67,166.77,83339.0
2021-09-07 12:10:00,166.73,166.88,166.28,166.38,40815.0,166.73,166.88,166.28,166.38,40815.0
2021-09-07 12:20:00,166.46,166.68,166.24,166.59,50627.0,166.46,166.68,166.24,166.59,50627.0
2021-09-07 12:30:00,166.6,166.99,166.55,166.86,32668.0,166.6,166.99,166.55,166.86,32668.0
2021-09-07 12:40:00,166.89,167.5,166.89,167.42,51544.0,166.89,167.5,166.89,167.42,51544.0
2021-09-07 12:50:00,167.43,167.52,167.2,167.47,54885.0,167.43,167.52,167.2,167.47,54885.0
2021-09-07 13:00:00,167.47,167.48,166.58,166.78,81565.0,167.47,167.48,166.58,166.78,81565.0
2021-09-07 13:10:00,166.75,167.0,166.57,166.75,93185.0,166.75,167.0,166.57,166.75,93185.0
2021-09-07 13:20:00,166.75,167.23,166.75,166.97,75153.0,166.75,167.23,166.75,166.97,75153.0
2021-09-07 13:30:00,167.0,167.64,166.99,167.61,44570.0,167.0,167.64,166.99,167.61,44570.0
2021-09-07 13:40:00,167.59,167.68,167.43,167.56,55116.0,167.59,167.68,167.43,167.56,55116.0
2021-09-07 13:50:00,167.54,167.55,167.07,167.18,40060.0,167.54,167.55,167.07,167.18,40060.0
2021-09-07 14:00:00,167.24,167.57,167.23,167.43,38192.0,167.24,167.57,167.23,167.43,38192.0
2021-09-07 14:10:00,167.45,167.56,167.31,167.31,51020.0,167.45,167.56,167.31,167.31,51020.0
2021-09-07 14:20:00,167.29,167.69,167.26,167.61,41905.0,167.29,167.69,167.26,167.61,41905.0
2021-09-07 14:30:00,167.66,168.1,167.65,167.98,76913.0,167.66,168.1,167.65,167.98,76913.0
2021-09-07 14:40:00,167.95,167.95,167.31,167.46,54469.0,167.95,167.95,167.31,167.46,54469.0
2021-09-07 14:50:00,167.44,167.44,166.9,167.2,64500.0,167.44,167.44,166.9,167.2,64500.0
2021-09-07 15:00:00,167.25,167.42,167.14,167.19,35677.0,167.25,167.42,167.14,167.19,35677.0
2021-09-07 15:10:00,167.21,167.27,167.03,167.14,79817.0,167.21,167.27,167.03,167.14,79817.0
2021-09-07 15:20:00,167.12,167.17,166.87,166.9,83432.0,167.12,167.17,166.87,166.9,83432.0
2021-09-07 15:30:00,166.89,166.9,166.27,166.37,99760.0,166.89,166.9,166.27,166.37,99760.0
2021-09-07 15:40:00,166.36,166.68,166.33,166.41,103733.0,166.36,166.68,166.33,166.41,103733.0
2021-09-07 15:50:00,166.41,166.82,166.41,166.68,251726.0,166.41,166.82,166.41,166.68,251726.0
2021-09-08 09:30:00,166.65,167.78,166.38,166.56,212475.0,166.65,167.78,166.38,166.56,212475.0
2021-09-08 09:40:00,166.55,166.56,165.45,166.13,116725.0,166.55,166.56,165.45,166.13,116725.0
2021-09-08 09:50:00,166.18,166.46,164.22,164.46,122021.0,166.18,166.46,164.22,164.46,122021.0
2021-09-08 10:00:00,164.52,164.76,163.6,164.31,108701.0,164.52,164.76,163.6,164.31,108701.0
2021-09-08 10:10:00,164.33,164.99,164.24,164.76,65156.0,164.33,164.99,164.24,164.76,65156.0
2021-09-08 10:20:00,164.8,164.81,163.56,163.83,51225.0,164.8,164.81,163.56,163.83,51225.0
2021-09-08 10:30:00,163.71,163.85,163.05,163.27,119188.0,163.71,163.85,163.05,163.27,119188.0
2021-09-08 10:40:00,163.27,163.34,162.33,163.22,191917.0,163.27,163.34,162.33,163.22,191917.0
2021-09-08 10:50:00,163.22,163.46,162.84,163.28,100756.0,163.22,163.46,162.84,163.28,100756.0
2021-09-08 11:00:00,163.22,163.7,162.86,163.14,134521.0,163.22,163.7,162.86,163.14,134521.0
2021-09-08 11:10:00,163.17,163.43,162.65,162.69,57731.0,163.17,163.43,162.65,162.69,57731.0
2021-09-08 11:20:00,162.68,162.85,162.35,162.38,42037.0,162.68,162.85,162.35,162.38,42037.0
2021-09-08 11:30:00,162.37,162.99,162.36,162.71,66849.0,162.37,162.99,162.36,162.71,66849.0
2021-09-08 11:40:00,162.66,162.66,161.89,162.31,56280.0,162.66,162.66,161.89,162.31,56280.0
2021-09-08 11:50:00,162.27,162.35,161.69,161.85,60155.0,162.27,162.35,161.69,161.85,60155.0
2021-09-08 12:00:00,161.83,161.9,161.59,161.8,68281.0,161.83,161.9,161.59,161.8,68281.0
2021-09-08 12:10:00,161.8,161.92,161.6,161.6,60195.0,161.8,161.92,161.6,161.6,60195.0
2021-09-08 12:20:00,161.62,161.73,161.3,161.53,56759.0,161.62,161.73,161.3,161.53,56759.0
2021-09-08 12:30:00,161.51,161.86,161.4,161.81,46597.0,161.51,161.86,161.4,161.81,46597.0
2021-09-08 12:40:00,161.82,161.91,161.56,161.87,40573.0,161.82,161.91,161.56,161.87,40573.0
2021-09-08 12:50:00,161.9,161.92,161.6,161.67,39373.0,161.9,161.92,161.6,161.67,39373.0
2021-09-08 13:00:00,161.66,161.99,161.65,161.83,39738.0,161.66,161.99,161.65,161.83,39738.0
2021-09-08 13:10:00,161.83,162.07,161.73,161.9,53368.0,161.83,162.07,161.73,161.9,53368.0
2021-09-08 13:20:00,161.88,162.09,161.74,161.84,34709.0,161.88,162.09,161.74,161.84,34709.0
2021-09-08 13:30:00,161.83,162.04,161.67,161.7,43640.0,161.83,162.04,161.67,161.7,43640.0
2021-09-08 13:40:00,161.68,161.73,161.51,161.57,38365.0,161.68,161.73,161.51,161.57,38365.0
2021-09-08 13:50:00,161.57,161.71,161.51,161.61,22652.0,161.57,161.71,161.51,161.61,22652.0
2021-09-08 14:00:00,161.6,162.0,161.51,161.69,31526.0,161.6,162.0,161.51,161.69,31526.0
2021-09-08 14:10:00,161.7,162.01,161.66,161.81,71452.0,161.7,162.01,161.66,161.81,71452.0
2021-09-08 14:20:00,161.85,161.94,161.66,161.71,33495.0,161.85,161.94,161.66,161.71,33495.0
2021-09-08 14:30:00,161.71,162.59,161.7,162.59,51354.0,161.71,162.59,161.7,162.59,51354.0
2021-09-08 14:40:00,162.58,162.8,162.41,162.71,37357.0,162.58,162.8,162.41,162.71,37357.0
2021-09-08 14:50:00,162.75,162.75,162.16,162.34,30487.0,162.75,162.75,162.16,162.34,30487.0
2021-09-08 15:00:00,162.36,162.59,162.3,162.55,53289.0,162.36,162.59,162.3,162.55,53289.0
2021-09-08 15:10:00,162.54,162.61,162.43,162.54,41700.0,162.54,162.61,162.43,162.54,41700.0
2021-09-08 15:20:00,162.53,162.6,162.3,162.31,42363.0,162.53,162.6,162.3,162.31,42363.0
2021-09-08 15:30:00,162.34,162.82,162.28,162.78,94370.0,162.34,162.82,162.28,162.78,94370.0
2021-09-08 15:40:00,162.78,162.95,162.62,162.67,96806.0,162.78,162.95,162.62,162.67,96806.0
2021-09-08 15:50:00,162.7,162.97,162.57,162.72,178016.0,162.7,162.97,162.57,162.72,178016.0
2021-09-09 09:30:00,159.41,161.79,158.67,161.72,264864.0,159.41,161.79,158.67,161.72,264864.0
2021-09-09 09:40:00,161.76,161.8,160.71,161.7,127271.0,161.76,161.8,160.71,161.7,127271.0
2021-09-09 09:50:00,161.74,163.49,161.74,163.08,124352.0,161.74,163.49,161.74,163.08,124352.0
2021-09-09 10:00:00,163.06,163.99,162.75,163.8,102182.0,163.06,163.99,162.75,163.8,102182.0
2021-09-09 10:10:00,163.85,164.28,163.05,164.2,119246.0,163.85,164.28,163.05,164.2,119246.0
2021-09-09 10:20:00,164.25,164.45,163.77,163.99,59947.0,164.25,164.45,163.77,163.99,59947.0
2021-09-09 10:30:00,163.94,164.65,163.77,164.53,74714.0,163.94,164.65,163.77,164.53,74714.0
2021-09-09 10:40:00,164.49,164.95,164.26,164.9,61289.0,164.49,164.95,164.26,164.9,61289.0
2021-09-09 10:50:00,164.88,164.94,164.45,164.88,67132.0,164.88,164.94,164.45,164.88,67132.0
2021-09-09 11:00:00,164.88,165.25,164.47,164.67,56324.0,164.88,165.25,164.47,164.67,56324.0
2021-09-09 11:10:00,164.75,164.84,164.45,164.52,39668.0,164.75,164.84,164.45,164.52,39668.0
2021-09-09 11:20:00,164.51,164.63,164.01,164.05,103626.0,164.51,164.63,164.01,164.05,103626.0
2021-09-09 11:30:00,164.05,164.29,163.5,163.83,71097.0,164.05,164.29,163.5,163.83,71097.0
2021-09-09 11:40:00,163.85,163.94,163.56,163.65,29870.0,163.85,163.94,163.56,163.65,29870.0
2021-09-09 11:50:00,163.72,164.06,163.65,163.86,29629.0,163.72,164.06,163.65,163.86,29629.0
2021-09-09 12:00:00,163.9,164.24,163.86,163.92,24035.0,163.9,164.24,163.86,163.92,24035.0
2021-09-09 12:10:00,163.95,164.2,163.94,164.15,25890.0,163.95,164.2,163.94,164.15,25890.0
2021-09-09 12:20:00,164.25,164.3,164.0,164.09,29066.0,164.25,164.3,164.0,164.09,29066.0
2021-09-09 12:30:00,164.1,164.44,164.05,164.32,21909.0,164.1,164.44,164.05,164.32,21909.0
2021-09-09 12:40:00,164.31,164.44,164.05,164.15,24014.0,164.31,164.44,164.05,164.15,24014.0
2021-09-09 12:50:00,164.15,164.2,163.7,163.74,28494.0,164.15,164.2,163.7,163.74,28494.0
2021-09-09 13:00:00,163.74,163.97,163.4,163.91,51744.0,163.74,163.97,163.4,163.91,51744.0
2021-09-09 13:10:00,163.95,164.1,163.79,163.83,15790.0,163.95,164.1,163.79,163.83,15790.0
2021-09-09 13:20:00,163.82,163.95,163.07,163.48,37759.0,163.82,163.95,163.07,163.48,37759.0
2021-09-09 13:30:00,163.53,163.55,162.77,162.86,57469.0,163.53,163.55,162.77,162.86,57469.0
2021-09-09 13:40:00,162.82,162.87,162.69,162.78,23766.0,162.82,162.87,162.69,162.78,23766.0
2021-09-09 13:50:00,162.77,163.16,162.6,163.13,59732.0,162.77,163.16,162.6,163.13,59732.0
2021-09-09 14:00:00,163.11,163.36,162.85,163.17,50278.0,163.11,163.36,162.85,163.17,50278.0
2021-09-09 14:10:00,163.21,163.29,162.94,163.01,16730.0,163.21,163.29,162.94,163.01,16730.0
2021-09-09 14:20:00,162.96,163.88,162.95,163.72,103951.0,162.96,163.88,162.95,163.72,103951.0
2021-09-09 14:30:00,163.73,164.06,163.64,163.67,49022.0,163.73,164.06,163.64,163.67,49022.0
2021-09-09 14:40:00,163.61,163.82,163.49,163.7,27142.0,163.61,163.82,163.49,163.7,27142.0
2021-09-09 14:50:00,163.69,163.74,163.44,163.46,34254.0,163.69,163.74,163.44,163.46,34254.0
2021-09-09 15:00:00,163.49,164.1,163.4,163.91,67248.0,163.49,164.1,163.4,163.91,67248.0
2021-09-09 15:10:00,163.92,164.01,163.58,163.72,24103.0,163.92,164.01,163.58,163.72,24103.0
2021-09-09 15:20:00,163.71,163.99,163.71,163.97,49404.0,163.71,163.99,163.71,163.97,49404.0
2021-09-09 15:30:00,163.99,164.1,163.71,163.98,55440.0,163.99,164.1,163.71,163.98,55440.0
2021-09-09 15:40:00,163.98,164.18,163.76,163.85,37954.0,163.98,164.18,163.76,163.85,37954.0
2021-09-09 15:50:00,163.87,164.06,163.45,163.65,137809.0,163.87,164.06,163.45,163.65,137809.0
2021-09-10 09:30:00,166.53,168.74,166.22,167.6,293717.0,166.53,168.74,166.22,167.6,293717.0
2021-09-10 09:40:00,167.62,168.29,167.07,167.1,142577.0,167.62,168.29,167.07,167.1,142577.0
2021-09-10 09:50:00,167.12,167.76,166.88,167.33,95753.0,167.12,167.76,166.88,167.33,95753.0
2021-09-10 10:00:00,167.33,167.8,166.83,166.99,131975.0,167.33,167.8,166.83,166.99,131975.0
2021-09-10 10:10:00,167.0,167.26,166.76,166.98,97488.0,167.0,167.26,166.76,166.98,97488.0
2021-09-10 10:20:00,166.93,167.08,166.32,166.96,73235.0,166.93,167.08,166.32,166.96,73235.0
2021-09-10 10:30:00,166.89,166.89,165.84,166.48,94021.0,166.89,166.89,165.84,166.48,94021.0
2021-09-10 10:40:00,166.44,166.95,166.38,166.74,59935.0,166.44,166.95,166.38,166.74,59935.0
2021-09-10 10:50:00,166.75,166.77,165.75,166.63,66236.0,166.75,166.77,165.75,166.63,66236.0
2021-09-10 11:00:00,166.7,166.9,166.43,166.47,44918.0,166.7,166.9,166.43,166.47,44918.0
2021-09-10 11:10:00,166.43,166.51,166.09,166.45,47713.0,166.43,166.51,166.09,166.45,47713.0
2021-09-10 11:20:00,166.46,166.93,166.4,166.58,43874.0,166.46,166.93,166.4,166.58,43874.0
2021-09-10 11:30:00,166.58,166.64,165.98,166.17,41475.0,166.58,166.64,165.98,166.17,41475.0
2021-09-10 11:40:00,166.17,166.56,166.14,166.38,35408.0,166.17,166.56,166.14,166.38,35408.0
2021-09-10 11:50:00,166.4,166.82,166.34,166.56,29533.0,166.4,166.82,166.34,166.56,29533.0
2021-09-10 12:00:00,166.54,166.55,166.23,166.33,30543.0,166.54,166.55,166.23,166.33,30543.0
2021-09-10 12:10:00,166.33,166.75,166.3,166.71,56233.0,166.33,166.75,166.3,166.71,56233.0
2021-09-10 12:20:00,166.73,166.73,166.46,166.59,19698.0,166.73,166.73,166.46,166.59,19698.0
2021-09-10 12:30:00,166.61,167.28,166.55,166.99,173359.0,166.61,167.28,166.55,166.99,173359.0
2021-09-10 12:40:00,166.94,166.95,166.59,166.6,47545.0,166.94,166.95,166.59,166.6,47545.0
2021-09-10 12:50:00,166.51,166.86,166.48,166.68,38721.0,166.51,166.86,166.48,166.68,38721.0
2021-09-10 13:00:00,166.69,166.87,166.59,166.61,51010.0,166.69,166.87,166.59,166.61,51010.0
2021-09-10 13:10:00,166.61,166.68,165.86,165.98,40888.0,166.61,166.68,165.86,165.98,40888.0
2021-09-10 13:20:00,165.97,166.25,165.95,166.06,27606.0,165.97,166.25,165.95,166.06,27606.0
2021-09-10 13:30:00,166.03,166.14,165.82,166.07,34320.0,166.03,166.14,165.82,166.07,34320.0
2021-09-10 13:40:00,166.05,166.22,165.89,166.22,19841.0,166.05,166.22,165.89,166.22,19841.0
2021-09-10 13:50:00,166.23,166.38,166.19,166.37,21404.0,166.23,166.38,166.19,166.37,21404.0
2021-09-10 14:00:00,166.37,166.45,165.94,165.94,27273.0,166.37,166.45,165.94,165.94,27273.0
2021-09-10 14:10:00,166.04,166.06,165.75,165.92,28239.0,166.04,166.06,165.75,165.92,28239.0
2021-09-10 14:20:00,165.89,165.98,165.35,165.36,28634.0,165.89,165.98,165.35,165.36,28634.0
2021-09-10 14:30:00,165.39,165.39,165.14,165.3,28758.0,165.39,165.39,165.14,165.3,28758.0
2021-09-10 14:40:00,165.35,165.51,165.27,165.29,32556.0,165.35,165.51,165.27,165.29,32556.0
2021-09-10 14:50:00,165.3,165.43,165.15,165.15,28712.0,165.3,165.43,165.15,165.15,28712.0
2021-09-10 15:00:00,165.18,165.2,164.56,164.63,59164.0,165.18,165.2,164.56,164.63,59164.0
2021-09-10 15:10:00,164.6,164.63,164.05,164.16,43244.0,164.6,164.63,164.05,164.16,43244.0
2021-09-10 15:20:00,164.25,164.31,163.66,163.73,52275.0,164.25,164.31,163.66,163.73,52275.0
2021-09-10 15:30:00,163.71,163.93,163.42,163.93,91919.0,163.71,163.93,163.42,163.93,91919.0
2021-09-10 15:40:00,163.89,164.08,163.72,163.77,96879.0,163.89,164.08,163.72,163.77,96879.0
2021-09-10 15:50:00,163.77,164.27,163.77,164.1,195965.0,163.77,164.27,163.77,164.1,195965.0
2021-09-13 09:30:00,163.39,163.88,161.76,162.23,265930.0,163.39,163.88,161.76,162.23,265930.0
2021-09-13 09:40:00,162.16,162.6,161.44,162.55,98583.0,162.16,162.6,161.44,162.55,98583.0
2021-09-13 09:50:00,162.5,163.16,162.39,163.0,97358.0,162.5,163.16,162.39,163.0,97358.0
2021-09-13 10:00:00,162.96,163.45,162.16,162.19,127194.0,162.96,163.45,162.16,162.19,127194.0
2021-09-13 10:10:00,162.18,162.58,161.44,162.23,84436.0,162.18,162.58,161.44,162.23,84436.0
2021-09-13 10:20:00,162.31,163.3,162.28,163.19,51121.0,162.31,163.3,162.28,163.19,51121.0
2021-09-13 10:30:00,163.17,163.37,162.45,163.37,42485.0,163.17,163.37,162.45,163.37,42485.0
2021-09-13 10:40:00,163.32,163.7,163.02,163.52,48322.0,163.32,163.7,163.02,163.52,48322.0
2021-09-13 10:50:00,163.52,164.2,163.32,163.99,65265.0,163.52,164.2,163.32,163.99,65265.0
2021-09-13 11:00:00,163.99,164.65,163.99,164.55,50050.0,163.99,164.65,163.99,164.55,50050.0
2021-09-13 11:10:00,164.55,164.91,163.51,163.65,164076.0,164.55,164.91,163.51,163.65,164076.0
2021-09-13 11:20:00,163.63,164.08,163.62,163.89,32991.0,163.63,164.08,163.62,163.89,32991.0
2021-09-13 11:30:00,163.89,164.1,163.69,164.08,32705.0,163.89,164.1,163.69,164.08,32705.0
2021-09-13 11:40:00,164.01,164.2,163.63,163.75,36392.0,164.01,164.2,163.63,163.75,36392.0
2021-09-13 11:50:00,163.8,164.29,163.75,164.29,32303.0,163.8,164.29,163.75,164.29,32303.0
2021-09-13 12:00:00,164.25,164.65,164.07,164.51,43578.0,164.25,164.65,164.07,164.51,43578.0
2021-09-13 12:10:00,164.57,164.75,164.34,164.65,40144.0,164.57,164.75,164.34,164.65,40144.0
2021-09-13 12:20:00,164.69,164.78,164.47,164.6,29168.0,164.69,164.78,164.47,164.6,29168.0
2021-09-13 12:30:00,164.6,165.16,164.57,164.98,36814.0,164.6,165.16,164.57,164.98,36814.0
2021-09-13 12:40:00,164.92,165.14,164.65,164.7,93451.0,164.92,165.14,164.65,164.7,93451.0
2021-09-13 12:50:00,164.72,164.94,164.56,164.56,22866.0,164.72,164.94,164.56,164.56,22866.0
2021-09-13 13:00:00,164.63,164.71,164.44,164.64,21004.0,164.63,164.71,164.44,164.64,21004.0
2021-09-13 13:10:00,164.59,164.63,164.1,164.28,44841.0,164.59,164.63,164.1,164.28,44841.0
2021-09-13 13:20:00,164.3,164.35,163.67,163.89,23804.0,164.3,164.35,163.67,163.89,23804.0
2021-09-13 13:30:00,163.84,163.84,163.58,163.64,30624.0,163.84,163.84,163.58,163.64,30624.0
2021-09-13 13:40:00,163.64,163.95,163.63,163.78,33500.0,163.64,163.95,163.63,163.78,33500.0
2021-09-13 13:50:00,163.71,163.72,163.42,163.52,26216.0,163.71,163.72,163.42,163.52,26216.0
2021-09-13 14:00:00,163.53,163.73,163.39,163.64,30918.0,163.53,163.73,163.39,163.64,30918.0
2021-09-13 14:10:00,163.62,163.78,163.32,163.44,33499.0,163.62,163.78,163.32,163.44,33499.0
2021-09-13 14:20:00,163.4,163.4,163.03,163.11,20843.0,163.4,163.4,163.03,163.11,20843.0
2021-09-13 14:30:00,163.04,163.12,162.79,162.9,27134.0,163.04,163.12,162.79,162.9,27134.0
2021-09-13 14:40:00,162.9,163.37,162.85,163.24,27629.0,162.9,163.37,162.85,163.24,27629.0
2021-09-13 14:50:00,163.26,163.31,163.04,163.29,22596.0,163.26,163.31,163.04,163.29,22596.0
2021-09-13 15:00:00,163.31,163.34,162.64,163.07,27090.0,163.31,163.34,162.64,163.07,27090.0
2021-09-13 15:10:00,163.15,163.28,163.0,163.13,36880.0,163.15,163.28,163.0,163.13,36880.0
2021-09-13 15:20:00,163.09,163.4,163.0,163.3,26812.0,163.09,163.4,163.0,163.3,26812.0
2021-09-13 15:30:00,163.28,163.34,163.01,163.01,39370.0,163.28,163.34,163.01,163.01,39370.0
2021-09-13 15:40:00,163.04,163.29,163.02,163.2,55633.0,163.04,163.29,163.02,163.2,55633.0
2021-09-13 15:50:00,163.19,163.41,163.13,163.26,129355.0,163.19,163.41,163.13,163.26,129355.0
2021-09-14 09:30:00,162.44,163.95,162.24,163.11,221068.0,162.44,163.95,162.24,163.11,221068.0
2021-09-14 09:40:00,163.14,163.49,162.38,162.82,93344.0,163.14,163.49,162.38,162.82,93344.0
2021-09-14 09:50:00,162.81,163.6,162.62,162.96,74081.0,162.81,163.6,162.62,162.96,74081.0
2021-09-14 10:00:00,162.99,162.99,162.18,162.31,155400.0,162.99,162.99,162.18,162.31,155400.0
2021-09-14 10:10:00,162.34,162.45,161.88,162.18,88703.0,162.34,162.45,161.88,162.18,88703.0
2021-09-14 10:20:00,162.2,162.3,161.08,161.3,155392.0,162.2,162.3,161.08,161.3,155392.0
2021-09-14 10:30:00,161.3,161.35,160.55,160.69,113072.0,161.3,161.35,160.55,160.69,113072.0
2021-09-14 10:40:00,160.65,161.09,160.63,161.05,77983.0,160.65,161.09,160.63,161.05,77983.0
2021-09-14 10:50:00,161.07,161.19,160.55,160.81,104540.0,161.07,161.19,160.55,160.81,104540.0
2021-09-14 11:00:00,160.84,161.04,160.43,160.95,66775.0,160.84,161.04,160.43,160.95,66775.0
2021-09-14 11:10:00,160.95,161.18,160.7,161.01,66092.0,160.95,161.18,160.7,161.01,66092.0
2021-09-14 11:20:00,160.99,161.17,160.96,161.06,37408.0,160.99,161.17,160.96,161.06,37408.0
2021-09-14 11:30:00,161.01,161.09,160.64,160.91,49153.0,161.01,161.09,160.64,160.91,49153.0
2021-09-14 11:40:00,160.91,161.29,160.86,161.03,37553.0,160.91,161.29,160.86,161.03,37553.0
2021-09-14 11:50:00,161.0,161.53,160.96,161.47,33353.0,161.0,161.53,160.96,161.47,33353.0
2021-09-14 12:00:00,161.44,161.57,161.26,161.42,20641.0,161.44,161.57,161.26,161.42,20641.0
2021-09-14 12:10:00,161.42,161.75,161.35,161.5,17627.0,161.42,161.75,161.35,161.5,17627.0
2021-09-14 12:20:00,161.43,161.63,161.3,161.36,26043.0,161.43,161.63,161.3,161.36,26043.0
2021-09-14 12:30:00,161.38,161.61,161.31,161.49,25447.0,161.38,161.61,161.31,161.49,25447.0
2021-09-14 12:40:00,161.45,161.74,161.32,161.63,23588.0,161.45,161.74,161.32,161.63,23588.0
2021-09-14 12:50:00,161.58,161.77,161.45,161.56,29034.0,161.58,161.77,161.45,161.56,29034.0
2021-09-14 13:00:00,161.57,161.61,161.0,161.0,26086.0,161.57,161.61,161.0,161.0,26086.0
2021-09-14 13:10:00,161.0,161.26,160.97,161.23,22595.0,161.0,161.26,160.97,161.23,22595.0
2021-09-14 13:20:00,161.25,161.39,161.21,161.29,14046.0,161.25,161.39,161.21,161.29,14046.0
2021-09-14 13:30:00,161.29,161.29,161.0,161.14,16821.0,161.29,161.29,161.0,161.14,16821.0
2021-09-14 13:40:00,161.11,161.25,161.0,161.25,12016.0,161.11,161.25,161.0,161.25,12016.0
2021-09-14 13:50:00,161.21,161.34,161.13,161.25,14591.0,161.21,161.34,161.13,161.25,14591.0
2021-09-14 14:00:00,161.26,161.4,161.12,161.29,19443.0,161.26,161.4,161.12,161.29,19443.0
2021-09-14 14:10:00,161.31,161.33,161.04,161.05,15516.0,161.31,161.33,161.04,161.05,15516.0
2021-09-14 14:20:00,161.02,161.27,160.9,161.04,32146.0,161.02,161.27,160.9,161.04,32146.0
2021-09-14 14:30:00,161.03,161.15,160.75,161.08,35933.0,161.03,161.15,160.75,161.08,35933.0
2021-09-14 14:40:00,161.06,161.22,160.85,160.85,22992.0,161.06,161.22,160.85,160.85,22992.0
2021-09-14 14:50:00,160.88,161.03,160.61,161.03,54002.0,160.88,161.03,160.61,161.03,54002.0
2021-09-14 15:00:00,161.07,161.1,160.83,160.86,26381.0,161.07,161.1,160.83,160.86,26381.0
2021-09-14 15:10:00,160.88,161.08,160.64,160.69,33305.0,160.88,161.08,160.64,160.69,33305.0
2021-09-14 15:20:00,160.72,160.9,160.63,160.68,32279.0,160.72,160.9,160.63,160.68,32279.0
2021-09-14 15:30:00,160.63,160.66,160.11,160.28,76371.0,160.63,160.66,160.11,160.28,76371.0
2021-09-14 15:40:00,160.25,160.48,160.15,160.28,74752.0,160.25,160.48,160.15,160.28,74752.0
2021-09-14 15:50:00,160.27,160.69,160.13,160.64,185167.0,160.27,160.69,160.13,160.64,185167.0
2021-09-15 09:30:00,159.0,160.0,158.69,159.99,273825.0,159.0,160.0,158.69,159.99,273825.0
2021-09-15 09:40:00,160.04,160.39,159.23,160.31,119180.0,160.04,160.39,159.23,160.31,119180.0
2021-09-15 09:50:00,160.33,160.58,159.51,160.09,91395.0,160.33,160.58,159.51,160.09,91395.0
2021-09-15 10:00:00,160.13,160.84,159.81,160.23,83713.0,160.13,160.84,159.81,160.23,83713.0
2021-09-15 10:10:00,160.25,160.72,159.4,160.06,119228.0,160.25,160.72,159.4,160.06,119228.0
2021-09-15 10:20:00,160.08,160.28,159.53,159.97,71649.0,160.08,160.28,159.53,159.97,71649.0
2021-09-15 10:30:00,159.96,161.29,159.96,161.03,116680.0,159.96,161.29,159.96,161.03,116680.0
2021-09-15 10:40:00,161.0,161.08,160.1,160.12,55919.0,161.0,161.08,160.1,160.12,55919.0
2021-09-15 10:50:00,160.15,160.57,160.08,160.39,52506.0,160.15,160.57,160.08,160.39,52506.0
2021-09-15 11:00:00,160.39,160.53,160.02,160.45,75770.0,160.39,160.53,160.02,160.45,75770.0
2021-09-15 11:10:00,160.43,160.44,160.09,160.18,25554.0,160.43,160.44,160.09,160.18,25554.0
2021-09-15 11:20:00,160.2,160.41,160.02,160.15,50801.0,160.2,160.41,160.02,160.15,50801.0
2021-09-15 11:30:00,160.19,160.26,159.55,159.88,67319.0,160.19,160.26,159.55,159.88,67319.0
2021-09-15 11:40:00,159.81,159.81,158.94,159.0,95618.0,159.81,159.81,158.94,159.0,95618.0
2021-09-15 11:50:00,158.97,159.11,158.77,158.81,80792.0,158.97,159.11,158.77,158.81,80792.0
2021-09-15 12:00:00,158.77,158.79,158.18,158.42,66111.0,158.77,158.79,158.18,158.42,66111.0
2021-09-15 12:10:00,158.36,158.48,157.99,158.47,74122.0,158.36,158.48,157.99,158.47,74122.0
2021-09-15 12:20:00,158.42,158.98,158.31,158.95,41215.0,158.42,158.98,158.31,158.95,41215.0
2021-09-15 12:30:00,158.92,159.59,158.91,159.28,29737.0,158.92,159.59,158.91,159.28,29737.0
2021-09-15 12:40:00,159.32,159.69,159.26,159.6,26404.0,159.32,159.69,159.26,159.6,26404.0
2021-09-15 12:50:00,159.59,160.0,159.58,160.0,23957.0,159.59,160.0,159.58,160.0,23957.0
2021-09-15 13:00:00,159.94,160.1,159.83,160.06,20833.0,159.94,160.1,159.83,160.06,20833.0
2021-09-15 13:10:00,160.09,160.26,159.96,160.04,25701.0,160.09,160.26,159.96,160.04,25701.0
2021-09-15 13:20:00,160.01,160.17,160.0,160.14,18241.0,160.01,160.17,160.0,160.14,18241.0
2021-09-15 13:30:00,160.17,160.34,159.9,160.01,20041.0,160.17,160.34,159.9,160.01,20041.0
2021-09-15 13:40:00,160.07,160.32,160.0,160.29,15867.0,160.07,160.32,160.0,160.29,15867.0
2021-09-15 13:50:00,160.34,160.34,159.99,160.03,16918.0,160.34,160.34,159.99,160.03,16918.0
2021-09-15 14:00:00,160.01,160.4,159.98,160.35,19437.0,160.01,160.4,159.98,160.35,19437.0
2021-09-15 14:10:00,160.33,160.86,160.28,160.86,57482.0,160.33,160.86,160.28,160.86,57482.0
2021-09-15 14:20:00,160.86,160.88,160.57,160.63,29450.0,160.86,160.88,160.57,160.63,29450.0
2021-09-15 14:30:00,160.66,161.14,160.64,160.8,30164.0,160.66,161.14,160.64,160.8,30164.0
2021-09-15 14:40:00,160.84,161.14,160.73,161.14,49406.0,160.84,161.14,160.73,161.14,49406.0
2021-09-15 14:50:00,161.16,161.39,160.93,161.18,27112.0,161.16,161.39,160.93,161.18,27112.0
2021-09-15 15:00:00,161.22,161.65,161.14,161.49,35535.0,161.22,161.65,161.14,161.49,35535.0
2021-09-15 15:10:00,161.53,161.56,161.11,161.33,34145.0,161.53,161.56,161.11,161.33,34145.0
2021-09-15 15:20:00,161.32,161.62,161.28,161.49,38717.0,161.32,161.62,161.28,161.49,38717.0
2021-09-15 15:30:00,161.45,161.92,161.36,161.88,72046.0,161.45,161.92,161.36,161.88,72046.0
2021-09-15 15:40:00,161.91,162.41,161.9,162.29,105555.0,161.91,162.41,161.9,162.29,105555.0
2021-09-15 15:50:00,162.28,162.37,161.63,161.64,153895.0,162.28,162.37,161.63,161.64,153895.0
2021-09-16 09:30:00,158.83,160.19,158.35,159.43,255969.0,158.83,160.19,158.35,159.43,255969.0
2021-09-16 09:40:00,159.43,159.63,158.17,158.71,203799.0,159.43,159.63,158.17,158.71,203799.0
2021-09-16 09:50:00,158.55,158.69,157.69,158.48,90617.0,158.55,158.69,157.69,158.48,90617.0
2021-09-16 10:00:00,158.47,159.67,158.47,158.76,93720.0,158.47,159.67,158.47,158.76,93720.0
2021-09-16 10:10:00,158.78,158.84,158.17,158.53,75889.0,158.78,158.84,158.17,158.53,75889.0
2021-09-16 10:20:00,158.57,159.44,158.46,159.27,103325.0,158.57,159.44,158.46,159.27,103325.0
2021-09-16 10:30:00,159.3,160.0,159.21,159.89,66435.0,159.3,160.0,159.21,159.89,66435.0
2021-09-16 10:40:00,159.92,160.3,159.13,160.09,54675.0,159.92,160.3,159.13,160.09,54675.0
2021-09-16 10:50:00,160.04,160.04,159.36,159.42,53398.0,160.04,160.04,159.36,159.42,53398.0
2021-09-16 11:00:00,159.42,159.59,159.0,159.14,36953.0,159.42,159.59,159.0,159.14,36953.0
2021-09-16 11:10:00,159.11,159.42,158.85,158.95,35630.0,159.11,159.42,158.85,158.95,35630.0
2021-09-16 11:20:00,158.94,159.43,158.53,159.15,54648.0,158.94,159.43,158.53,159.15,54648.0
2021-09-16 11:30:00,159.21,159.57,158.86,159.1,71102.0,159.21,159.57,158.86,159.1,71102.0
2021-09-16 11:40:00,159.09,159.57,159.09,159.25,26074.0,159.09,159.57,159.09,159.25,26074.0
2021-09-16 11:50:00,159.28,159.72,159.21,159.68,27373.0,159.28,159.72,159.21,159.68,27373.0
2021-09-16 12:00:00,159.71,159.99,159.71,159.88,46173.0,159.71,159.99,159.71,159.88,46173.0
2021-09-16 12:10:00,159.84,160.17,159.71,159.78,39833.0,159.84,160.17,159.71,159.78,39833.0
2021-09-16 12:20:00,159.77,159.84,159.36,159.4,30777.0,159.77,159.84,159.36,159.4,30777.0
2021-09-16 12:30:00,159.36,159.45,159.33,159.42,14658.0,159.36,159.45,159.33,159.42,14658.0
2021-09-16 12:40:00,159.39,159.56,159.26,159.46,25032.0,159.39,159.56,159.26,159.46,25032.0
2021-09-16 12:50:00,159.43,159.43,159.0,159.08,28702.0,159.43,159.43,159.0,159.08,28702.0
2021-09-16 13:00:00,159.07,159.29,159.04,159.25,10999.0,159.07,159.29,159.04,159.25,10999.0
2021-09-16 13:10:00,159.26,159.31,159.04,159.22,28115.0,159.26,159.31,159.04,159.22,28115.0
2021-09-16 13:20:00,159.22,159.56,159.21,159.48,33517.0,159.22,159.56,159.21,159.48,33517.0
2021-09-16 13:30:00,159.49,159.59,159.31,159.5,35537.0,159.49,159.59,159.31,159.5,35537.0
2021-09-16 13:40:00,159.5,159.65,159.4,159.55,21259.0,159.5,159.65,159.4,159.55,21259.0
2021-09-16 13:50:00,159.56,159.94,159.53,159.88,22645.0,159.56,159.94,159.53,159.88,22645.0
2021-09-16 14:00:00,159.88,159.95,159.64,159.68,14988.0,159.88,159.95,159.64,159.68,14988.0
2021-09-16 14:10:00,159.73,160.18,159.73,159.99,21980.0,159.73,160.18,159.73,159.99,21980.0
2021-09-16 14:20:00,160.03,160.16,159.9,160.12,28584.0,160.03,160.16,159.9,160.12,28584.0
2021-09-16 14:30:00,160.14,160.27,160.08,160.26,27363.0,160.14,160.27,160.08,160.26,27363.0
2021-09-16 14:40:00,160.28,160.38,160.12,160.12,23760.0,160.28,160.38,160.12,160.12,23760.0
2021-09-16 14:50:00,160.11,160.13,159.98,160.04,17967.0,160.11,160.13,159.98,160.04,17967.0
2021-09-16 15:00:00,160.02,160.22,159.85,160.17,21676.0,160.02,160.22,159.85,160.17,21676.0
2021-09-16 15:10:00,160.18,160.43,160.07,160.17,25946.0,160.18,160.43,160.07,160.17,25946.0
2021-09-16 15:20:00,160.22,160.25,159.92,159.98,35873.0,160.22,160.25,159.92,159.98,35873.0
2021-09-16 15:30:00,160.01,160.1,159.84,159.93,52716.0,160.01,160.1,159.84,159.93,52716.0
2021-09-16 15:40:00,159.89,160.0,159.68,159.73,59166.0,159.89,160.0,159.68,159.73,59166.0
2021-09-16 15:50:00,159.74,159.85,159.39,159.57,169713.0,159.74,159.85,159.39,159.57,169713.0
2021-09-17 09:30:00,163.27,163.7,162.17,162.86,395176.0,163.27,163.7,162.17,162.86,395176.0
2021-09-17 09:40:00,162.87,163.14,162.19,162.63,112712.0,162.87,163.14,162.19,162.63,112712.0
2021-09-17 09:50:00,162.54,163.16,162.09,162.22,151846.0,162.54,163.16,162.09,162.22,151846.0
2021-09-17 10:00:00,162.13,162.49,161.71,162.37,69179.0,162.13,162.49,161.71,162.37,69179.0
2021-09-17 10:10:00,162.45,163.14,162.05,163.02,88772.0,162.45,163.14,162.05,163.02,88772.0
2021-09-17 10:20:00,163.1,163.33,162.7,163.1,104781.0,163.1,163.33,162.7,163.1,104781.0
2021-09-17 10:30:00,163.1,163.1,161.23,161.25,79866.0,163.1,163.1,161.23,161.25,79866.0
2021-09-17 10:40:00,161.38,161.7,161.24,161.63,52257.0,161.38,161.7,161.24,161.63,52257.0
2021-09-17 10:50:00,161.7,161.7,161.22,161.46,31267.0,161.7,161.7,161.22,161.46,31267.0
2021-09-17 11:00:00,161.38,161.66,161.09,161.15,35363.0,161.38,161.66,161.09,161.15,35363.0
2021-09-17 11:10:00,161.18,161.84,160.88,161.84,50492.0,161.18,161.84,160.88,161.84,50492.0
2021-09-17 11:20:00,161.86,162.22,161.75,161.86,61690.0,161.86,162.22,161.75,161.86,61690.0
2021-09-17 11:30:00,161.87,161.87,161.26,161.54,34976.0,161.87,161.87,161.26,161.54,34976.0
2021-09-17 11:40:00,161.53,161.67,161.27,161.64,24704.0,161.53,161.67,161.27,161.64,24704.0
2021-09-17 11:50:00,161.62,161.62,160.8,161.26,38517.0,161.62,161.62,160.8,161.26,38517.0
2021-09-17 12:00:00,161.32,161.69,161.3,161.68,22865.0,161.32,161.69,161.3,161.68,22865.0
2021-09-17 12:10:00,161.67,162.05,161.67,161.93,24152.0,161.67,162.05,161.67,161.93,24152.0
2021-09-17 12:20:00,161.84,162.2,161.79,162.04,44581.0,161.84,162.2,161.79,162.04,44581.0
2021-09-17 12:30:00,162.0,162.23,161.95,162.15,30690.0,162.0,162.23,161.95,162.15,30690.0
2021-09-17 12:40:00,162.17,162.48,162.17,162.4,24222.0,162.17,162.48,162.17,162.4,24222.0
2021-09-17 12:50:00,162.4,162.49,162.24,162.25,15675.0,162.4,162.49,162.24,162.25,15675.0
2021-09-17 13:00:00,162.37,162.37,161.91,161.92,22795.0,162.37,162.37,161.91,161.92,22795.0
2021-09-17 13:10:00,161.96,162.39,161.93,161.93,19876.0,161.96,162.39,161.93,161.93,19876.0
2021-09-17 13:20:00,161.95,161.95,161.71,161.91,23033.0,161.95,161.95,161.71,161.91,23033.0
2021-09-17 13:30:00,161.95,161.96,161.53,161.56,18964.0,161.95,161.96,161.53,161.56,18964.0
2021-09-17 13:40:00,161.55,161.78,161.3,161.3,26128.0,161.55,161.78,161.3,161.3,26128.0
2021-09-17 13:50:00,161.33,161.33,161.13,161.32,27865.0,161.33,161.33,161.13,161.32,27865.0
2021-09-17 14:00:00,161.28,161.65,161.26,161.59,19236.0,161.28,161.65,161.26,161.59,19236.0
2021-09-17 14:10:00,161.65,161.67,161.23,161.47,17218.0,161.65,161.67,161.23,161.47,17218.0
2021-09-17 14:20:00,161.48,161.49,161.13,161.15,23107.0,161.48,161.49,161.13,161.15,23107.0
2021-09-17 14:30:00,161.12,161.2,160.85,160.91,29549.0,161.12,161.2,160.85,160.91,29549.0
2021-09-17 14:40:00,160.98,161.25,160.95,161.0,28357.0,160.98,161.25,160.95,161.0,28357.0
2021-09-17 14:50:00,161.03,161.28,160.9,161.22,24102.0,161.03,161.28,160.9,161.22,24102.0
2021-09-17 15:00:00,161.27,161.51,161.27,161.41,19571.0,161.27,161.51,161.27,161.41,19571.0
2021-09-17 15:10:00,161.38,161.48,161.16,161.44,30627.0,161.38,161.48,161.16,161.44,30627.0
2021-09-17 15:20:00,161.45,161.8,161.44,161.69,27853.0,161.45,161.8,161.44,161.69,27853.0
2021-09-17 15:30:00,161.69,162.14,161.69,162.03,49485.0,161.69,162.14,161.69,162.03,49485.0
2021-09-17 15:40:00,162.05,162.39,161.99,162.15,77663.0,162.05,162.39,161.99,162.15,77663.0
2021-09-17 15:50:00,162.14,163.18,162.13,162.24,558866.0,162.14,163.18,162.13,162.24,558866.0
2021-09-20 09:30:00,158.13,158.59,156.1,157.2,446563.0,158.13,158.59,156.1,157.2,446563.0
2021-09-20 09:40:00,157.14,157.8,156.5,157.14,177502.0,157.14,157.8,156.5,157.14,177502.0
2021-09-20 09:50:00,157.14,157.68,156.4,156.86,176678.0,157.14,157.68,156.4,156.86,176678.0
2021-09-20 10:00:00,156.78,157.45,156.23,156.34,91143.0,156.78,157.45,156.23,156.34,91143.0
2021-09-20 10:10:00,156.35,156.5,155.73,156.41,108049.0,156.35,156.5,155.73,156.41,108049.0
2021-09-20 10:20:00,156.48,156.5,155.62,155.83,90968.0,156.48,156.5,155.62,155.83,90968.0
2021-09-20 10:30:00,155.88,156.0,155.22,155.77,112257.0,155.88,156.0,155.22,155.77,112257.0
2021-09-20 10:40:00,155.69,156.07,155.43,155.69,76481.0,155.69,156.07,155.43,155.69,76481.0
2021-09-20 10:50:00,155.71,155.81,155.09,155.3,69057.0,155.71,155.81,155.09,155.3,69057.0
2021-09-20 11:00:00,155.29,156.2,155.27,155.99,72684.0,155.29,156.2,155.27,155.99,72684.0
2021-09-20 11:10:00,155.92,156.1,155.5,155.65,67824.0,155.92,156.1,155.5,155.65,67824.0
2021-09-20 11:20:00,155.61,155.66,155.34,155.66,42154.0,155.61,155.66,155.34,155.66,42154.0
2021-09-20 11:30:00,155.6,155.6,154.67,154.9,82304.0,155.6,155.6,154.67,154.9,82304.0
2021-09-20 11:40:00,154.87,154.97,154.28,154.6,62860.0,154.87,154.97,154.28,154.6,62860.0
2021-09-20 11:50:00,154.56,154.56,154.18,154.36,92648.0,154.56,154.56,154.18,154.36,92648.0
2021-09-20 12:00:00,154.31,154.48,154.02,154.07,46717.0,154.31,154.48,154.02,154.07,46717.0
2021-09-20 12:10:00,154.06,154.28,153.64,154.09,109511.0,154.06,154.28,153.64,154.09,109511.0
2021-09-20 12:20:00,154.06,154.06,153.25,153.63,102222.0,154.06,154.06,153.25,153.63,102222.0
2021-09-20 12:30:00,153.62,153.91,153.15,153.84,70539.0,153.62,153.91,153.15,153.84,70539.0
2021-09-20 12:40:00,153.81,154.08,153.55,153.97,42962.0,153.81,154.08,153.55,153.97,42962.0
2021-09-20 12:50:00,153.99,154.15,153.86,154.05,43970.0,153.99,154.15,153.86,154.05,43970.0
2021-09-20 13:00:00,154.02,154.2,153.4,153.63,58377.0,154.02,154.2,153.4,153.63,58377.0
2021-09-20 13:10:00,153.64,154.23,153.62,154.18,45407.0,153.64,154.23,153.62,154.18,45407.0
2021-09-20 13:20:00,154.22,154.4,154.05,154.34,70149.0,154.22,154.4,154.05,154.34,70149.0
2021-09-20 13:30:00,154.31,154.6,154.01,154.59,40167.0,154.31,154.6,154.01,154.59,40167.0
2021-09-20 13:40:00,154.56,154.7,153.97,154.07,63856.0,154.56,154.7,153.97,154.07,63856.0
2021-09-20 13:50:00,154.09,154.17,153.59,153.73,45199.0,154.09,154.17,153.59,153.73,45199.0
2021-09-20 14:00:00,153.75,153.83,153.21,153.31,49712.0,153.75,153.83,153.21,153.31,49712.0
2021-09-20 14:10:00,153.28,153.48,153.23,153.26,32540.0,153.28,153.48,153.23,153.26,32540.0
2021-09-20 14:20:00,153.28,153.31,152.85,153.07,98601.0,153.28,153.31,152.85,153.07,98601.0
2021-09-20 14:30:00,153.08,153.19,152.6,152.9,59416.0,153.08,153.19,152.6,152.9,59416.0
2021-09-20 14:40:00,152.98,153.4,152.96,153.24,75904.0,152.98,153.4,152.96,153.24,75904.0
2021-09-20 14:50:00,153.25,153.37,152.57,153.08,46495.0,153.25,153.37,152.57,153.08,46495.0
2021-09-20 15:00:00,153.02,153.28,152.59,152.7,46700.0,153.02,153.28,152.59,152.7,46700.0
2021-09-20 15:10:00,152.76,153.0,152.52,152.59,76848.0,152.76,153.0,152.52,152.59,76848.0
2021-09-20 15:20:00,152.57,153.32,152.57,153.32,151298.0,152.57,153.32,152.57,153.32,151298.0
2021-09-20 15:30:00,153.3,154.09,153.3,153.92,123017.0,153.3,154.09,153.3,153.92,123017.0
2021-09-20 15:40:00,153.92,154.12,153.72,154.02,172758.0,153.92,154.12,153.72,154.02,172758.0
2021-09-20 15:50:00,154.04,154.66,153.91,154.5,352934.0,154.04,154.66,153.91,154.5,352934.0
2021-09-21 09:30:00,156.0,157.97,155.5,157.15,245230.0,156.0,157.97,155.5,157.15,245230.0
2021-09-21 09:40:00,157.0,157.81,156.75,157.47,97360.0,157.0,157.81,156.75,157.47,97360.0
2021-09-21 09:50:00,157.35,157.81,156.91,157.09,90066.0,157.35,157.81,156.91,157.09,90066.0
2021-09-21 10:00:00,157.1,157.21,156.13,156.25,115008.0,157.1,157.21,156.13,156.25,115008.0
2021-09-21 10:10:00,156.26,157.06,156.21,156.47,112688.0,156.26,157.06,156.21,156.47,112688.0
2021-09-21 10:20:00,156.47,156.88,156.28,156.8,73591.0,156.47,156.88,156.28,156.8,73591.0
2021-09-21 10:30:00,156.84,157.72,156.75,157.35,87849.0,156.84,157.72,156.75,157.35,87849.0
2021-09-21 10:40:00,157.4,157.62,156.57,156.64,100464.0,157.4,157.62,156.57,156.64,100464.0
2021-09-21 10:50:00,156.59,157.16,156.57,157.14,48229.0,156.59,157.16,156.57,157.14,48229.0
2021-09-21 11:00:00,157.07,157.67,156.79,157.33,62859.0,157.07,157.67,156.79,157.33,62859.0
2021-09-21 11:10:00,157.27,157.27,156.88,157.06,20587.0,157.27,157.27,156.88,157.06,20587.0
2021-09-21 11:20:00,156.99,157.03,156.66,156.77,37927.0,156.99,157.03,156.66,156.77,37927.0
2021-09-21 11:30:00,156.81,157.29,156.77,157.09,45548.0,156.81,157.29,156.77,157.09,45548.0
2021-09-21 11:40:00,157.11,157.75,157.11,157.71,62726.0,157.11,157.75,157.11,157.71,62726.0
2021-09-21 11:50:00,157.68,157.84,157.39,157.73,33435.0,157.68,157.84,157.39,157.73,33435.0
2021-09-21 12:00:00,157.81,158.23,157.76,157.98,34853.0,157.81,158.23,157.76,157.98,34853.0
2021-09-21 12:10:00,157.98,157.98,157.42,157.49,12089.0,157.98,157.98,157.42,157.49,12089.0
2021-09-21 12:20:00,157.53,157.53,157.13,157.31,24119.0,157.53,157.53,157.13,157.31,24119.0
2021-09-21 12:30:00,157.26,157.77,157.13,157.66,26439.0,157.26,157.77,157.13,157.66,26439.0
2021-09-21 12:40:00,157.61,157.63,157.41,157.42,10655.0,157.61,157.63,157.41,157.42,10655.0
2021-09-21 12:50:00,157.46,157.66,157.18,157.51,23885.0,157.46,157.66,157.18,157.51,23885.0
2021-09-21 13:00:00,157.48,157.57,157.22,157.43,7900.0,157.48,157.57,157.22,157.43,7900.0
2021-09-21 13:10:00,157.39,157.4,157.21,157.33,13908.0,157.39,157.4,157.21,157.33,13908.0
2021-09-21 13:20:00,157.36,157.53,156.95,157.06,15462.0,157.36,157.53,156.95,157.06,15462.0
2021-09-21 13:30:00,157.01,157.18,156.9,157.18,9454.0,157.01,157.18,156.9,157.18,9454.0
2021-09-21 13:40:00,157.19,157.4,157.12,157.27,9762.0,157.19,157.4,157.12,157.27,9762.0
2021-09-21 13:50:00,157.27,157.41,156.94,157.06,13705.0,157.27,157.41,156.94,157.06,13705.0
2021-09-21 14:00:00,157.17,157.35,157.15,157.27,8050.0,157.17,157.35,157.15,157.27,8050.0
2021-09-21 14:10:00,157.27,157.33,157.17,157.24,12112.0,157.27,157.33,157.17,157.24,12112.0
2021-09-21 14:20:00,157.28,157.3,156.94,157.04,13746.0,157.28,157.3,156.94,157.04,13746.0
2021-09-21 14:30:00,157.02,157.27,156.99,157.22,29746.0,157.02,157.27,156.99,157.22,29746.0
2021-09-21 14:40:00,157.21,157.25,157.07,157.2,12970.0,157.21,157.25,157.07,157.2,12970.0
2021-09-21 14:50:00,157.2,157.75,157.2,157.37,45970.0,157.2,157.75,157.2,157.37,45970.0
2021-09-21 15:00:00,157.4,157.63,157.27,157.36,14543.0,157.4,157.63,157.27,157.36,14543.0
2021-09-21 15:10:00,157.48,157.71,157.1,157.1,16789.0,157.48,157.71,157.1,157.1,16789.0
2021-09-21 15:20:00,157.07,157.43,157.07,157.33,10165.0,157.07,157.43,157.07,157.33,10165.0
2021-09-21 15:30:00,157.36,157.47,156.89,156.89,39565.0,157.36,157.47,156.89,156.89,39565.0
2021-09-21 15:40:00,156.88,157.07,156.83,157.02,53889.0,156.88,157.07,156.83,157.02,53889.0
2021-09-21 15:50:00,157.06,157.26,156.68,156.71,166789.0,157.06,157.26,156.68,156.71,166789.0
2021-09-22 09:30:00,158.11,160.37,158.11,160.31,184197.0,158.11,160.37,158.11,160.31,184197.0
2021-09-22 09:40:00,160.33,161.09,160.15,160.9,55588.0,160.33,161.09,160.15,160.9,55588.0
2021-09-22 09:50:00,160.85,161.65,160.77,161.12,106051.0,160.85,161.65,160.77,161.12,106051.0
2021-09-22 10:00:00,161.23,161.75,161.01,161.26,72320.0,161.23,161.75,161.01,161.26,72320.0
2021-09-22 10:10:00,161.27,161.7,161.26,161.45,65991.0,161.27,161.7,161.26,161.45,65991.0
2021-09-22 10:20:00,161.46,161.52,160.79,160.82,64042.0,161.46,161.52,160.79,160.82,64042.0
2021-09-22 10:30:00,160.75,160.91,159.92,160.13,112790.0,160.75,160.91,159.92,160.13,112790.0
2021-09-22 10:40:00,160.13,160.37,159.84,160.21,50181.0,160.13,160.37,159.84,160.21,50181.0
2021-09-22 10:50:00,160.2,160.25,159.72,159.97,86928.0,160.2,160.25,159.72,159.97,86928.0
2021-09-22 11:00:00,159.97,160.88,159.72,160.47,37032.0,159.97,160.88,159.72,160.47,37032.0
2021-09-22 11:10:00,160.47,160.97,160.32,160.76,76145.0,160.47,160.97,160.32,160.76,76145.0
2021-09-22 11:20:00,160.83,161.51,160.81,161.49,79150.0,160.83,161.51,160.81,161.49,79150.0
2021-09-22 11:30:00,161.49,161.55,161.13,161.28,66069.0,161.49,161.55,161.13,161.28,66069.0
2021-09-22 11:40:00,161.34,161.35,161.0,161.11,36100.0,161.34,161.35,161.0,161.11,36100.0
2021-09-22 11:50:00,161.12,161.75,161.05,161.35,51083.0,161.12,161.75,161.05,161.35,51083.0
2021-09-22 12:00:00,161.35,161.35,160.77,160.91,38685.0,161.35,161.35,160.77,160.91,38685.0
2021-09-22 12:10:00,160.94,160.99,160.51,160.53,15040.0,160.94,160.99,160.51,160.53,15040.0
2021-09-22 12:20:00,160.53,160.69,160.21,160.36,20333.0,160.53,160.69,160.21,160.36,20333.0
2021-09-22 12:30:00,160.43,160.82,160.4,160.49,17950.0,160.43,160.82,160.4,160.49,17950.0
2021-09-22 12:40:00,160.49,160.61,160.39,160.53,9440.0,160.49,160.61,160.39,160.53,9440.0
2021-09-22 12:50:00,160.53,160.6,160.36,160.41,23005.0,160.53,160.6,160.36,160.41,23005.0
2021-09-22 13:00:00,160.38,160.39,159.88,159.97,42783.0,160.38,160.39,159.88,159.97,42783.0
2021-09-22 13:10:00,159.98,159.98,159.75,159.78,15646.0,159.98,159.98,159.75,159.78,15646.0
2021-09-22 13:20:00,159.73,159.8,159.52,159.76,18139.0,159.73,159.8,159.52,159.76,18139.0
2021-09-22 13:30:00,159.78,160.19,159.74,160.17,28953.0,159.78,160.19,159.74,160.17,28953.0
2021-09-22 13:40:00,160.15,160.19,159.88,159.88,15024.0,160.15,160.19,159.88,159.88,15024.0
2021-09-22 13:50:00,159.88,160.0,159.7,159.92,19438.0,159.88,160.0,159.7,159.92,19438.0
2021-09-22 14:00:00,159.9,160.66,159.65,160.12,45775.0,159.9,160.66,159.65,160.12,45775.0
2021-09-22 14:10:00,160.15,160.73,160.09,160.34,39214.0,160.15,160.73,160.09,160.34,39214.0
2021-09-22 14:20:00,160.29,160.89,160.1,160.89,38140.0,160.29,160.89,160.1,160.89,38140.0
2021-09-22 14:30:00,160.84,160.91,160.16,160.22,47299.0,160.84,160.91,160.16,160.22,47299.0
2021-09-22 14:40:00,160.18,160.36,159.25,159.38,103035.0,160.18,160.36,159.25,159.38,103035.0
2021-09-22 14:50:00,159.3,159.71,159.08,159.42,35762.0,159.3,159.71,159.08,159.42,35762.0
2021-09-22 15:00:00,159.38,159.65,158.95,159.14,78151.0,159.38,159.65,158.95,159.14,78151.0
2021-09-22 15:10:00,159.09,159.77,159.02,159.74,153537.0,159.09,159.77,159.02,159.74,153537.0
2021-09-22 15:20:00,159.8,160.27,159.14,159.2,123764.0,159.8,160.27,159.14,159.2,123764.0
2021-09-22 15:30:00,159.17,160.35,159.1,160.35,87639.0,159.17,160.35,159.1,160.35,87639.0
2021-09-22 15:40:00,160.37,160.37,159.89,159.95,54018.0,160.37,160.37,159.89,159.95,54018.0
2021-09-22 15:50:00,159.87,159.99,159.63,159.91,182065.0,159.87,159.99,159.63,159.91,182065.0
2021-09-23 09:30:00,160.95,162.28,158.34,158.66,214395.0,160.95,162.28,158.34,158.66,214395.0
2021-09-23 09:40:00,158.65,159.0,157.51,157.9,155184.0,158.65,159.0,157.51,157.9,155184.0
2021-09-23 09:50:00,157.87,159.39,157.8,159.28,89358.0,157.87,159.39,157.8,159.28,89358.0
2021-09-23 10:00:00,159.19,160.47,159.15,159.56,102051.0,159.19,160.47,159.15,159.56,102051.0
2021-09-23 10:10:00,159.63,160.44,159.26,159.3,83892.0,159.63,160.44,159.26,159.3,83892.0
2021-09-23 10:20:00,159.35,159.38,158.65,158.65,52771.0,159.35,159.38,158.65,158.65,52771.0
2021-09-23 10:30:00,158.65,159.13,158.1,158.63,91458.0,158.65,159.13,158.1,158.63,91458.0
2021-09-23 10:40:00,158.56,159.18,158.48,158.86,43679.0,158.56,159.18,158.48,158.86,43679.0
2021-09-23 10:50:00,158.96,159.21,158.72,159.0,42219.0,158.96,159.21,158.72,159.0,42219.0
2021-09-23 11:00:00,159.0,159.07,158.57,158.72,42549.0,159.0,159.07,158.57,158.72,42549.0
2021-09-23 11:10:00,158.71,159.3,158.67,159.03,40013.0,158.71,159.3,158.67,159.03,40013.0
2021-09-23 11:20:00,159.0,159.59,158.76,159.58,67675.0,159.0,159.59,158.76,159.58,67675.0
2021-09-23 11:30:00,159.59,159.9,159.37,159.37,58775.0,159.59,159.9,159.37,159.37,58775.0
2021-09-23 11:40:00,159.39,159.48,158.96,159.45,62286.0,159.39,159.48,158.96,159.45,62286.0
2021-09-23 11:50:00,159.48,159.49,158.91,158.92,24876.0,159.48,159.49,158.91,158.92,24876.0
2021-09-23 12:00:00,158.98,159.0,158.5,158.52,28942.0,158.98,159.0,158.5,158.52,28942.0
2021-09-23 12:10:00,158.53,158.57,158.31,158.52,35184.0,158.53,158.57,158.31,158.52,35184.0
2021-09-23 12:20:00,158.54,158.85,158.48,158.78,34778.0,158.54,158.85,158.48,158.78,34778.0
2021-09-23 12:30:00,158.77,158.9,158.66,158.66,21546.0,158.77,158.9,158.66,158.66,21546.0
2021-09-23 12:40:00,158.71,158.9,158.44,158.9,42571.0,158.71,158.9,158.44,158.9,42571.0
2021-09-23 12:50:00,158.92,158.94,158.45,158.62,29764.0,158.92,158.94,158.45,158.62,29764.0
2021-09-23 13:00:00,158.63,159.04,158.52,158.99,16460.0,158.63,159.04,158.52,158.99,16460.0
2021-09-23 13:10:00,159.02,159.02,158.75,158.97,15077.0,159.02,159.02,158.75,158.97,15077.0
2021-09-23 13:20:00,159.01,159.39,159.01,159.39,28534.0,159.01,159.39,159.01,159.39,28534.0
2021-09-23 13:30:00,159.33,159.37,159.1,159.19,17546.0,159.33,159.37,159.1,159.19,17546.0
2021-09-23 13:40:00,159.2,159.47,159.15,159.47,13526.0,159.2,159.47,159.15,159.47,13526.0
2021-09-23 13:50:00,159.42,159.7,159.41,159.65,24884.0,159.42,159.7,159.41,159.65,24884.0
2021-09-23 14:00:00,159.56,159.67,159.42,159.55,34712.0,159.56,159.67,159.42,159.55,34712.0
2021-09-23 14:10:00,159.47,159.71,159.34,159.64,24548.0,159.47,159.71,159.34,159.64,24548.0
2021-09-23 14:20:00,159.66,159.84,159.61,159.79,14856.0,159.66,159.84,159.61,159.79,14856.0
2021-09-23 14:30:00,159.81,159.96,159.53,159.7,31356.0,159.81,159.96,159.53,159.7,31356.0
2021-09-23 14:40:00,159.67,160.0,159.58,159.93,43722.0,159.67,160.0,159.58,159.93,43722.0
2021-09-23 14:50:00,159.95,160.14,159.92,160.03,21794.0,159.95,160.14,159.92,160.03,21794.0
2021-09-23 15:00:00,160.02,160.07,159.89,160.0,15385.0,160.02,160.07,159.89,160.0,15385.0
2021-09-23 15:10:00,160.0,160.02,159.81,159.98,20477.0,160.0,160.02,159.81,159.98,20477.0
2021-09-23 15:20:00,159.94,160.23,159.94,160.21,25715.0,159.94,160.23,159.94,160.21,25715.0
2021-09-23 15:30:00,160.19,160.36,160.14,160.31,38712.0,160.19,160.36,160.14,160.31,38712.0
2021-09-23 15:40:00,160.28,160.55,160.18,160.39,40402.0,160.28,160.55,160.18,160.39,40402.0
2021-09-23 15:50:00,160.46,160.71,160.36,160.5,130997.0,160.46,160.71,160.36,160.5,130997.0
2021-09-24 09:30:00,158.86,159.46,157.9,158.16,292676.0,158.86,159.46,157.9,158.16,292676.0
2021-09-24 09:40:00,158.11,158.35,156.92,157.12,223428.0,158.11,158.35,156.92,157.12,223428.0
2021-09-24 09:50:00,157.09,157.5,156.57,157.27,92747.0,157.09,157.5,156.57,157.27,92747.0
2021-09-24 10:00:00,157.29,157.91,157.21,157.49,129373.0,157.29,157.91,157.21,157.49,129373.0
2021-09-24 10:10:00,157.54,157.6,156.51,156.59,78896.0,157.54,157.6,156.51,156.59,78896.0
2021-09-24 10:20:00,156.61,157.4,156.55,157.38,68803.0,156.61,157.4,156.55,157.38,68803.0
2021-09-24 10:30:00,157.38,157.57,156.87,157.06,47049.0,157.38,157.57,156.87,157.06,47049.0
2021-09-24 10:40:00,157.04,157.6,156.89,157.11,30741.0,157.04,157.6,156.89,157.11,30741.0
2021-09-24 10:50:00,157.06,157.28,156.9,157.27,47993.0,157.06,157.28,156.9,157.27,47993.0
2021-09-24 11:00:00,157.24,157.24,156.55,156.63,34947.0,157.24,157.24,156.55,156.63,34947.0
2021-09-24 11:10:00,156.61,157.0,156.56,156.86,41201.0,156.61,157.0,156.56,156.86,41201.0
2021-09-24 11:20:00,156.84,157.21,156.78,156.87,30712.0,156.84,157.21,156.78,156.87,30712.0
2021-09-24 11:30:00,156.86,157.4,156.81,157.3,32806.0,156.86,157.4,156.81,157.3,32806.0
2021-09-24 11:40:00,157.32,157.48,157.18,157.37,20258.0,157.32,157.48,157.18,157.37,20258.0
2021-09-24 11:50:00,157.36,157.44,156.95,157.43,26925.0,157.36,157.44,156.95,157.43,26925.0
2021-09-24 12:00:00,157.39,157.56,157.29,157.32,25359.0,157.39,157.56,157.29,157.32,25359.0
2021-09-24 12:10:00,157.33,157.8,157.2,157.64,43134.0,157.33,157.8,157.2,157.64,43134.0
2021-09-24 12:20:00,157.64,157.84,157.63,157.72,18250.0,157.64,157.84,157.63,157.72,18250.0
2021-09-24 12:30:00,157.7,157.74,157.15,157.2,32490.0,157.7,157.74,157.15,157.2,32490.0
2021-09-24 12:40:00,157.21,157.39,157.09,157.38,30918.0,157.21,157.39,157.09,157.38,30918.0
2021-09-24 12:50:00,157.33,157.41,156.9,156.97,47224.0,157.33,157.41,156.9,156.97,47224.0
2021-09-24 13:00:00,156.98,157.24,156.8,156.95,28079.0,156.98,157.24,156.8,156.95,28079.0
2021-09-24 13:10:00,156.95,156.95,156.69,156.78,34610.0,156.95,156.95,156.69,156.78,34610.0
2021-09-24 13:20:00,156.78,156.85,156.59,156.85,24552.0,156.78,156.85,156.59,156.85,24552.0
2021-09-24 13:30:00,156.85,156.95,156.55,156.62,45510.0,156.85,156.95,156.55,156.62,45510.0
2021-09-24 13:40:00,156.62,156.76,156.44,156.56,29212.0,156.62,156.76,156.44,156.56,29212.0
2021-09-24 13:50:00,156.57,156.67,156.34,156.4,20040.0,156.57,156.67,156.34,156.4,20040.0
2021-09-24 14:00:00,156.4,156.49,156.11,156.13,32738.0,156.4,156.49,156.11,156.13,32738.0
2021-09-24 14:10:00,156.13,156.21,155.9,156.05,36632.0,156.13,156.21,155.9,156.05,36632.0
2021-09-24 14:20:00,156.09,156.37,156.03,156.27,24299.0,156.09,156.37,156.03,156.27,24299.0
2021-09-24 14:30:00,156.22,156.41,156.19,156.26,16343.0,156.22,156.41,156.19,156.26,16343.0
2021-09-24 14:40:00,156.25,156.4,156.11,156.18,22991.0,156.25,156.4,156.11,156.18,22991.0
2021-09-24 14:50:00,156.18,156.57,156.16,156.5,27227.0,156.18,156.57,156.16,156.5,27227.0
2021-09-24 15:00:00,156.54,156.57,156.21,156.26,24755.0,156.54,156.57,156.21,156.26,24755.0
2021-09-24 15:10:00,156.29,156.3,156.16,156.2,22085.0,156.29,156.3,156.16,156.2,22085.0
2021-09-24 15:20:00,156.2,156.39,156.07,156.15,29097.0,156.2,156.39,156.07,156.15,29097.0
2021-09-24 15:30:00,156.17,156.53,156.15,156.5,50102.0,156.17,156.53,156.15,156.5,50102.0
2021-09-24 15:40:00,156.49,156.49,156.14,156.22,57898.0,156.49,156.49,156.14,156.22,57898.0
2021-09-24 15:50:00,156.23,156.67,156.21,156.57,231692.0,156.23,156.67,156.21,156.57,231692.0
2021-09-27 09:30:00,156.25,156.25,153.05,153.51,187913.0,156.25,156.25,153.05,153.51,187913.0
2021-09-27 09:40:00,153.37,154.41,153.16,154.34,138369.0,153.37,154.41,153.16,154.34,138369.0
2021-09-27 09:50:00,154.31,155.47,154.25,154.92,80395.0,154.31,155.47,154.25,154.92,80395.0
2021-09-27 10:00:00,154.93,156.15,154.75,155.57,64725.0,154.93,156.15,154.75,155.57,64725.0
2021-09-27 10:10:00,155.6,155.83,154.98,155.49,55408.0,155.6,155.83,154.98,155.49,55408.0
2021-09-27 10:20:00,155.53,156.14,155.43,155.59,62926.0,155.53,156.14,155.43,155.59,62926.0
2021-09-27 10:30:00,155.7,156.24,155.61,155.99,51379.0,155.7,156.24,155.61,155.99,51379.0
2021-09-27 10:40:00,155.88,156.29,155.75,156.22,31218.0,155.88,156.29,155.75,156.22,31218.0
2021-09-27 10:50:00,156.27,156.51,155.77,155.83,59338.0,156.27,156.51,155.77,155.83,59338.0
2021-09-27 11:00:00,155.89,156.0,155.33,155.44,58252.0,155.89,156.0,155.33,155.44,58252.0
2021-09-27 11:10:00,155.44,156.09,155.35,156.0,26377.0,155.44,156.09,155.35,156.0,26377.0
2021-09-27 11:20:00,156.05,156.32,155.29,155.52,64221.0,156.05,156.32,155.29,155.52,64221.0
2021-09-27 11:30:00,155.56,156.08,155.51,155.84,40169.0,155.56,156.08,155.51,155.84,40169.0
2021-09-27 11:40:00,155.85,156.13,155.58,155.85,25560.0,155.85,156.13,155.58,155.85,25560.0
2021-09-27 11:50:00,155.8,155.88,155.52,155.55,26637.0,155.8,155.88,155.52,155.55,26637.0
2021-09-27 12:00:00,155.52,155.58,155.03,155.04,35604.0,155.52,155.58,155.03,155.04,35604.0
2021-09-27 12:10:00,155.11,155.19,154.87,154.98,31987.0,155.11,155.19,154.87,154.98,31987.0
2021-09-27 12:20:00,154.98,155.2,154.66,154.83,29580.0,154.98,155.2,154.66,154.83,29580.0
2021-09-27 12:30:00,154.83,155.26,154.72,155.14,26077.0,154.83,155.26,154.72,155.14,26077.0
2021-09-27 12:40:00,155.18,155.36,155.01,155.13,53639.0,155.18,155.36,155.01,155.13,53639.0
2021-09-27 12:50:00,155.13,155.38,155.01,155.38,22076.0,155.13,155.38,155.01,155.38,22076.0
2021-09-27 13:00:00,155.41,156.06,155.3,156.0,61295.0,155.41,156.06,155.3,156.0,61295.0
2021-09-27 13:10:00,155.97,156.28,155.89,156.23,52147.0,155.97,156.28,155.89,156.23,52147.0
2021-09-27 13:20:00,156.2,156.27,155.85,156.12,56992.0,156.2,156.27,155.85,156.12,56992.0
2021-09-27 13:30:00,156.11,156.78,155.88,156.52,66071.0,156.11,156.78,155.88,156.52,66071.0
2021-09-27 13:40:00,156.56,157.11,156.46,157.09,49510.0,156.56,157.11,156.46,157.09,49510.0
2021-09-27 13:50:00,157.08,157.38,156.71,156.93,67353.0,157.08,157.38,156.71,156.93,67353.0
2021-09-27 14:00:00,156.94,157.09,156.67,156.96,37401.0,156.94,157.09,156.67,156.96,37401.0
2021-09-27 14:10:00,156.91,156.98,156.63,156.91,21095.0,156.91,156.98,156.63,156.91,21095.0
2021-09-27 14:20:00,156.96,156.96,156.66,156.75,16753.0,156.96,156.96,156.66,156.75,16753.0
2021-09-27 14:30:00,156.75,156.91,156.46,156.48,26117.0,156.75,156.91,156.46,156.48,26117.0
2021-09-27 14:40:00,156.49,156.61,156.3,156.33,21495.0,156.49,156.61,156.3,156.33,21495.0
2021-09-27 14:50:00,156.33,156.37,156.13,156.17,19052.0,156.33,156.37,156.13,156.17,19052.0
2021-09-27 15:00:00,156.17,156.44,156.11,156.43,21879.0,156.17,156.44,156.11,156.43,21879.0
2021-09-27 15:10:00,156.47,156.94,156.47,156.88,37842.0,156.47,156.94,156.47,156.88,37842.0
2021-09-27 15:20:00,156.89,156.94,156.51,156.66,33143.0,156.89,156.94,156.51,156.66,33143.0
2021-09-27 15:30:00,156.69,156.77,156.46,156.58,44850.0,156.69,156.77,156.46,156.58,44850.0
2021-09-27 15:40:00,156.58,156.78,156.51,156.6,73722.0,156.58,156.78,156.51,156.6,73722.0
2021-09-27 15:50:00,156.58,156.99,156.54,156.96,186830.0,156.58,156.99,156.54,156.96,186830.0
2021-09-28 09:30:00,155.99,157.1,155.3,155.99,114571.0,155.99,157.1,155.3,155.99,114571.0
2021-09-28 09:40:00,155.89,156.27,154.75,154.88,81991.0,155.89,156.27,154.75,154.88,81991.0
2021-09-28 09:50:00,154.88,155.8,154.78,155.2,59429.0,154.88,155.8,154.78,155.2,59429.0
2021-09-28 10:00:00,155.2,155.23,153.38,153.68,107105.0,155.2,155.23,153.38,153.68,107105.0
2021-09-28 10:10:00,153.69,154.0,153.12,153.45,62479.0,153.69,154.0,153.12,153.45,62479.0
2021-09-28 10:20:00,153.54,153.95,153.12,153.87,42856.0,153.54,153.95,153.12,153.87,42856.0
2021-09-28 10:30:00,153.87,154.26,153.79,153.87,43113.0,153.87,154.26,153.79,153.87,43113.0
2021-09-28 10:40:00,153.87,154.05,153.49,153.98,31288.0,153.87,154.05,153.49,153.98,31288.0
2021-09-28 10:50:00,153.9,154.13,153.65,153.92,42372.0,153.9,154.13,153.65,153.92,42372.0
2021-09-28 11:00:00,154.0,154.19,153.6,153.86,54835.0,154.0,154.19,153.6,153.86,54835.0
2021-09-28 11:10:00,153.82,154.03,153.5,153.72,57816.0,153.82,154.03,153.5,153.72,57816.0
2021-09-28 11:20:00,153.7,154.1,153.64,153.75,55808.0,153.7,154.1,153.64,153.75,55808.0
2021-09-28 11:30:00,153.74,154.04,153.64,153.93,73725.0,153.74,154.04,153.64,153.93,73725.0
2021-09-28 11:40:00,153.93,154.01,153.48,153.69,54345.0,153.93,154.01,153.48,153.69,54345.0
2021-09-28 11:50:00,153.61,153.83,153.44,153.67,54949.0,153.61,153.83,153.44,153.67,54949.0
2021-09-28 12:00:00,153.7,154.86,153.69,154.57,63487.0,153.7,154.86,153.69,154.57,63487.0
2021-09-28 12:10:00,154.45,154.81,154.35,154.51,22398.0,154.45,154.81,154.35,154.51,22398.0
2021-09-28 12:20:00,154.49,154.71,154.37,154.62,15112.0,154.49,154.71,154.37,154.62,15112.0
2021-09-28 12:30:00,154.51,154.51,154.09,154.18,17910.0,154.51,154.51,154.09,154.18,17910.0
2021-09-28 12:40:00,154.13,154.13,153.77,153.79,16755.0,154.13,154.13,153.77,153.79,16755.0
2021-09-28 12:50:00,153.78,154.05,153.76,153.9,20748.0,153.78,154.05,153.76,153.9,20748.0
2021-09-28 13:00:00,153.95,154.17,153.76,154.06,16909.0,153.95,154.17,153.76,154.06,16909.0
2021-09-28 13:10:00,154.03,154.13,153.85,154.05,11178.0,154.03,154.13,153.85,154.05,11178.0
2021-09-28 13:20:00,154.1,154.36,154.08,154.25,27593.0,154.1,154.36,154.08,154.25,27593.0
2021-09-28 13:30:00,154.16,154.16,153.87,154.03,22780.0,154.16,154.16,153.87,154.03,22780.0
2021-09-28 13:40:00,154.05,154.22,153.94,153.96,21542.0,154.05,154.22,153.94,153.96,21542.0
2021-09-28 13:50:00,153.92,154.19,153.81,153.82,31893.0,153.92,154.19,153.81,153.82,31893.0
2021-09-28 14:00:00,153.8,154.18,153.79,153.98,19254.0,153.8,154.18,153.79,153.98,19254.0
2021-09-28 14:10:00,153.92,154.22,153.87,154.18,19165.0,153.92,154.22,153.87,154.18,19165.0
2021-09-28 14:20:00,154.16,154.6,154.16,154.6,31441.0,154.16,154.6,154.16,154.6,31441.0
2021-09-28 14:30:00,154.54,154.54,154.12,154.22,15191.0,154.54,154.54,154.12,154.22,15191.0
2021-09-28 14:40:00,154.28,155.01,154.2,154.9,33962.0,154.28,155.01,154.2,154.9,33962.0
2021-09-28 14:50:00,154.98,155.67,154.95,155.26,81680.0,154.98,155.67,154.95,155.26,81680.0
2021-09-28 15:00:00,155.26,155.45,154.96,155.29,34085.0,155.26,155.45,154.96,155.29,34085.0
2021-09-28 15:10:00,155.25,155.3,154.76,154.78,27784.0,155.25,155.3,154.76,154.78,27784.0
2021-09-28 15:20:00,154.81,155.2,154.42,154.47,30819.0,154.81,155.2,154.42,154.47,30819.0
2021-09-28 15:30:00,154.45,154.57,154.04,154.17,58041.0,154.45,154.57,154.04,154.17,58041.0
2021-09-28 15:40:00,154.18,154.62,154.15,154.35,54121.0,154.18,154.62,154.15,154.35,54121.0
2021-09-28 15:50:00,154.28,154.3,153.86,154.02,166281.0,154.28,154.3,153.86,154.02,166281.0
2021-09-29 09:30:00,154.77,155.55,154.15,155.49,114702.0,154.77,155.55,154.15,155.49,114702.0
2021-09-29 09:40:00,155.61,156.01,154.56,155.84,78095.0,155.61,156.01,154.56,155.84,78095.0
2021-09-29 09:50:00,155.88,156.15,155.15,155.29,52216.0,155.88,156.15,155.15,155.29,52216.0
2021-09-29 10:00:00,155.32,155.59,155.02,155.41,33662.0,155.32,155.59,155.02,155.41,33662.0
2021-09-29 10:10:00,155.35,155.35,154.62,155.01,25712.0,155.35,155.35,154.62,155.01,25712.0
2021-09-29 10:20:00,155.17,155.17,154.06,154.06,23840.0,155.17,155.17,154.06,154.06,23840.0
2021-09-29 10:30:00,154.12,154.13,153.3,153.44,91039.0,154.12,154.13,153.3,153.44,91039.0
2021-09-29 10:40:00,153.49,154.05,153.4,154.05,66404.0,153.49,154.05,153.4,154.05,66404.0
2021-09-29 10:50:00,154.08,154.36,153.8,154.33,26329.0,154.08,154.36,153.8,154.33,26329.0
2021-09-29 11:00:00,154.37,154.58,154.04,154.13,11903.0,154.37,154.58,154.04,154.13,11903.0
2021-09-29 11:10:00,154.08,154.08,153.35,153.47,20447.0,154.08,154.08,153.35,153.47,20447.0
2021-09-29 11:20:00,153.47,153.56,153.06,153.13,20774.0,153.47,153.56,153.06,153.13,20774.0
2021-09-29 11:30:00,153.23,153.26,152.61,152.67,29597.0,153.23,153.26,152.61,152.67,29597.0
2021-09-29 11:40:00,152.62,153.09,152.6,152.99,30825.0,152.62,153.09,152.6,152.99,30825.0
2021-09-29 11:50:00,153.0,153.08,152.76,152.83,15193.0,153.0,153.08,152.76,152.83,15193.0
2021-09-29 12:00:00,152.82,153.06,152.81,152.85,10732.0,152.82,153.06,152.81,152.85,10732.0
2021-09-29 12:10:00,152.81,153.46,152.77,153.41,36959.0,152.81,153.46,152.77,153.41,36959.0
2021-09-29 12:20:00,153.39,153.39,152.74,153.0,28096.0,153.39,153.39,152.74,153.0,28096.0
2021-09-29 12:30:00,153.09,153.43,153.04,153.15,13956.0,153.09,153.43,153.04,153.15,13956.0
2021-09-29 12:40:00,153.15,153.18,152.92,153.18,16949.0,153.15,153.18,152.92,153.18,16949.0
2021-09-29 12:50:00,153.11,153.56,153.02,153.36,13280.0,153.11,153.56,153.02,153.36,13280.0
2021-09-29 13:00:00,153.45,153.49,153.07,153.28,12867.0,153.45,153.49,153.07,153.28,12867.0
2021-09-29 13:10:00,153.23,153.34,153.03,153.23,11767.0,153.23,153.34,153.03,153.23,11767.0
2021-09-29 13:20:00,153.11,153.31,152.8,152.94,16247.0,153.11,153.31,152.8,152.94,16247.0
2021-09-29 13:30:00,152.92,152.92,152.52,152.61,26125.0,152.92,152.92,152.52,152.61,26125.0
2021-09-29 13:40:00,152.65,152.7,152.26,152.28,22074.0,152.65,152.7,152.26,152.28,22074.0
2021-09-29 13:50:00,152.28,152.61,152.25,152.55,15763.0,152.28,152.61,152.25,152.55,15763.0
2021-09-29 14:00:00,152.53,152.62,152.2,152.52,16595.0,152.53,152.62,152.2,152.52,16595.0
2021-09-29 14:10:00,152.46,152.79,152.45,152.65,26913.0,152.46,152.79,152.45,152.65,26913.0
2021-09-29 14:20:00,152.68,152.75,152.46,152.61,11739.0,152.68,152.75,152.46,152.61,11739.0
2021-09-29 14:30:00,152.63,152.87,152.54,152.54,8768.0,152.63,152.87,152.54,152.54,8768.0
2021-09-29 14:40:00,152.59,152.93,152.5,152.88,16306.0,152.59,152.93,152.5,152.88,16306.0
2021-09-29 14:50:00,152.88,152.98,152.73,152.9,9792.0,152.88,152.98,152.73,152.9,9792.0
2021-09-29 15:00:00,152.85,153.3,152.7,153.01,33470.0,152.85,153.3,152.7,153.01,33470.0
2021-09-29 15:10:00,153.0,153.15,152.91,153.0,17535.0,153.0,153.15,152.91,153.0,17535.0
2021-09-29 15:20:00,153.04,153.04,152.72,152.83,22817.0,153.04,153.04,152.72,152.83,22817.0
2021-09-29 15:30:00,152.81,153.03,152.61,152.78,49924.0,152.81,153.03,152.61,152.78,49924.0
2021-09-29 15:40:00,152.78,152.89,152.17,152.23,68162.0,152.78,152.89,152.17,152.23,68162.0
2021-09-29 15:50:00,152.2,152.2,151.75,152.03,161790.0,152.2,152.2,151.75,152.03,161790.0
2021-09-30 09:30:00,151.95,154.38,151.75,153.49,143119.0,151.95,154.38,151.75,153.49,143119.0
2021-09-30 09:40:00,153.32,154.53,153.1,154.53,48417.0,153.32,154.53,153.1,154.53,48417.0
2021-09-30 09:50:00,154.6,154.8,153.53,153.62,50559.0,154.6,154.8,153.53,153.62,50559.0
2021-09-30 10:00:00,153.65,153.85,153.0,153.42,24397.0,153.65,153.85,153.0,153.42,24397.0
2021-09-30 10:10:00,153.39,153.72,153.05,153.05,39724.0,153.39,153.72,153.05,153.05,39724.0
2021-09-30 10:20:00,153.0,153.23,152.44,152.46,33583.0,153.0,153.23,152.44,152.46,33583.0
2021-09-30 10:30:00,152.52,153.17,152.12,153.1,156191.0,152.52,153.17,152.12,153.1,156191.0
2021-09-30 10:40:00,153.07,153.6,152.81,153.39,70523.0,153.07,153.6,152.81,153.39,70523.0
2021-09-30 10:50:00,153.47,153.62,153.25,153.42,32592.0,153.47,153.62,153.25,153.42,32592.0
2021-09-30 11:00:00,153.47,154.26,153.38,154.19,26827.0,153.47,154.26,153.38,154.19,26827.0
2021-09-30 11:10:00,154.24,154.47,154.0,154.44,19932.0,154.24,154.47,154.0,154.44,19932.0
2021-09-30 11:20:00,154.48,154.91,154.43,154.72,27341.0,154.48,154.91,154.43,154.72,27341.0
2021-09-30 11:30:00,154.66,154.77,154.06,154.1,25419.0,154.66,154.77,154.06,154.1,25419.0
2021-09-30 11:40:00,154.0,154.05,153.35,153.35,28391.0,154.0,154.05,153.35,153.35,28391.0
2021-09-30 11:50:00,153.36,153.74,153.05,153.67,42247.0,153.36,153.74,153.05,153.67,42247.0
2021-09-30 12:00:00,153.58,153.7,153.18,153.48,24709.0,153.58,153.7,153.18,153.48,24709.0
2021-09-30 12:10:00,153.42,153.7,153.24,153.4,34170.0,153.42,153.7,153.24,153.4,34170.0
2021-09-30 12:20:00,153.39,153.7,153.29,153.6,10668.0,153.39,153.7,153.29,153.6,10668.0
2021-09-30 12:30:00,153.5,153.67,153.26,153.43,9911.0,153.5,153.67,153.26,153.43,9911.0
2021-09-30 12:40:00,153.36,153.65,153.24,153.65,5411.0,153.36,153.65,153.24,153.65,5411.0
2021-09-30 12:50:00,153.64,153.99,153.6,153.85,19290.0,153.64,153.99,153.6,153.85,19290.0
2021-09-30 13:00:00,153.76,154.52,153.71,154.39,25060.0,153.76,154.52,153.71,154.39,25060.0
2021-09-30 13:10:00,154.47,154.78,154.46,154.59,20597.0,154.47,154.78,154.46,154.59,20597.0
2021-09-30 13:20:00,154.6,154.6,154.28,154.35,21213.0,154.6,154.6,154.28,154.35,21213.0
2021-09-30 13:30:00,154.34,154.44,154.09,154.38,16171.0,154.34,154.44,154.09,154.38,16171.0
2021-09-30 13:40:00,154.38,154.39,154.07,154.15,14543.0,154.38,154.39,154.07,154.15,14543.0
2021-09-30 13:50:00,154.28,154.45,154.05,154.37,5408.0,154.28,154.45,154.05,154.37,5408.0
2021-09-30 14:00:00,154.43,154.72,154.3,154.72,12119.0,154.43,154.72,154.3,154.72,12119.0
2021-09-30 14:10:00,154.68,154.8,154.44,154.45,8765.0,154.68,154.8,154.44,154.45,8765.0
2021-09-30 14:20:00,154.47,154.64,154.42,154.54,16376.0,154.47,154.64,154.42,154.54,16376.0
2021-09-30 14:30:00,154.63,154.84,154.38,154.39,13602.0,154.63,154.84,154.38,154.39,13602.0
2021-09-30 14:40:00,154.4,154.61,154.38,154.52,9796.0,154.4,154.61,154.38,154.52,9796.0
2021-09-30 14:50:00,154.52,154.66,154.41,154.5,11467.0,154.52,154.66,154.41,154.5,11467.0
2021-09-30 15:00:00,154.5,154.55,154.18,154.42,12446.0,154.5,154.55,154.18,154.42,12446.0
2021-09-30 15:10:00,154.46,155.0,154.45,154.8,34558.0,154.46,155.0,154.45,154.8,34558.0
2021-09-30 15:20:00,154.74,154.74,154.45,154.46,13405.0,154.74,154.74,154.45,154.46,13405.0
2021-09-30 15:30:00,154.48,155.0,154.48,154.82,42915.0,154.48,155.0,154.48,154.82,42915.0
2021-09-30 15:40:00,154.79,154.84,154.39,154.48,50796.0,154.79,154.84,154.39,154.48,50796.0
2021-09-30 15:50:00,154.4,154.4,153.15,153.63,262950.0,154.4,154.4,153.15,153.63,262950.0
2021-10-01 09:30:00,153.59,155.55,153.47,153.71,88339.0,153.59,155.55,153.47,153.71,88339.0
2021-10-01 09:40:00,153.77,154.6,153.58,153.91,36681.0,153.77,154.6,153.58,153.91,36681.0
2021-10-01 09:50:00,153.73,154.04,153.42,153.68,50743.0,153.73,154.04,153.42,153.68,50743.0
2021-10-01 10:00:00,153.68,153.93,152.36,152.48,105430.0,153.68,153.93,152.36,152.48,105430.0
2021-10-01 10:10:00,152.5,153.01,152.0,152.18,32036.0,152.5,153.01,152.0,152.18,32036.0
2021-10-01 10:20:00,152.25,152.38,151.73,151.83,40909.0,152.25,152.38,151.73,151.83,40909.0
2021-10-01 10:30:00,151.81,152.14,151.6,151.7,60433.0,151.81,152.14,151.6,151.7,60433.0
2021-10-01 10:40:00,151.7,152.0,151.18,151.45,29066.0,151.7,152.0,151.18,151.45,29066.0
2021-10-01 10:50:00,151.37,151.63,150.86,151.44,61003.0,151.37,151.63,150.86,151.44,61003.0
2021-10-01 11:00:00,151.45,151.77,151.12,151.12,38930.0,151.45,151.77,151.12,151.12,38930.0
2021-10-01 11:10:00,151.09,151.5,150.66,150.99,56164.0,151.09,151.5,150.66,150.99,56164.0
2021-10-01 11:20:00,151.07,151.99,151.07,151.74,56385.0,151.07,151.99,151.07,151.74,56385.0
2021-10-01 11:30:00,151.92,152.01,151.34,151.76,27528.0,151.92,152.01,151.34,151.76,27528.0
2021-10-01 11:40:00,151.71,151.9,151.29,151.38,24444.0,151.71,151.9,151.29,151.38,24444.0
2021-10-01 11:50:00,151.34,151.48,151.12,151.27,27396.0,151.34,151.48,151.12,151.27,27396.0
2021-10-01 12:00:00,151.28,151.38,151.09,151.26,23385.0,151.28,151.38,151.09,151.26,23385.0
2021-10-01 12:10:00,151.21,151.21,150.85,151.02,18055.0,151.21,151.21,150.85,151.02,18055.0
2021-10-01 12:20:00,150.99,151.32,150.99,151.29,13808.0,150.99,151.32,150.99,151.29,13808.0
2021-10-01 12:30:00,151.36,151.58,151.23,151.31,14805.0,151.36,151.58,151.23,151.31,14805.0
2021-10-01 12:40:00,151.33,151.5,151.23,151.45,10579.0,151.33,151.5,151.23,151.45,10579.0
2021-10-01 12:50:00,151.42,151.45,151.12,151.28,12032.0,151.42,151.45,151.12,151.28,12032.0
2021-10-01 13:00:00,151.26,151.69,151.14,151.66,14848.0,151.26,151.69,151.14,151.66,14848.0
2021-10-01 13:10:00,151.73,151.93,151.72,151.86,19944.0,151.73,151.93,151.72,151.86,19944.0
2021-10-01 13:20:00,151.83,152.18,151.83,152.0,15840.0,151.83,152.18,151.83,152.0,15840.0
2021-10-01 13:30:00,151.99,152.14,151.93,152.14,10808.0,151.99,152.14,151.93,152.14,10808.0
2021-10-01 13:40:00,152.12,152.64,152.08,152.53,40809.0,152.12,152.64,152.08,152.53,40809.0
2021-10-01 13:50:00,152.48,152.5,152.3,152.46,18297.0,152.48,152.5,152.3,152.46,18297.0
2021-10-01 14:00:00,152.46,152.6,152.01,152.07,22395.0,152.46,152.6,152.01,152.07,22395.0
2021-10-01 14:10:00,152.06,152.16,151.94,152.16,29551.0,152.06,152.16,151.94,152.16,29551.0
2021-10-01 14:20:00,152.1,152.4,152.08,152.3,12223.0,152.1,152.4,152.08,152.3,12223.0
2021-10-01 14:30:00,152.3,152.51,152.17,152.51,12139.0,152.3,152.51,152.17,152.51,12139.0
2021-10-01 14:40:00,152.46,152.59,152.46,152.48,15408.0,152.46,152.59,152.46,152.48,15408.0
2021-10-01 14:50:00,152.47,152.66,152.32,152.54,16332.0,152.47,152.66,152.32,152.54,16332.0
2021-10-01 15:00:00,152.52,152.58,151.7,152.47,29909.0,152.52,152.58,151.7,152.47,29909.0
2021-10-01 15:10:00,152.46,152.48,152.13,152.13,18300.0,152.46,152.48,152.13,152.13,18300.0
2021-10-01 15:20:00,152.11,152.15,151.56,151.58,43764.0,152.11,152.15,151.56,151.58,43764.0
2021-10-01 15:30:00,151.63,151.84,151.52,151.53,33457.0,151.63,151.84,151.52,151.53,33457.0
2021-10-01 15:40:00,151.53,151.79,151.51,151.63,45226.0,151.53,151.79,151.51,151.63,45226.0
2021-10-01 15:50:00,151.63,151.82,151.43,151.56,173038.0,151.63,151.82,151.43,151.56,173038.0
2021-10-04 09:30:00,149.02,149.02,146.8,148.68,232980.0,149.02,149.02,146.8,148.68,232980.0
2021-10-04 09:40:00,148.34,148.62,147.5,148.25,52829.0,148.34,148.62,147.5,148.25,52829.0
2021-10-04 09:50:00,148.12,148.52,147.75,148.11,69688.0,148.12,148.52,147.75,148.11,69688.0
2021-10-04 10:00:00,148.1,148.19,147.21,147.43,68921.0,148.1,148.19,147.21,147.43,68921.0
2021-10-04 10:10:00,147.45,147.53,146.31,146.34,95423.0,147.45,147.53,146.31,146.34,95423.0
2021-10-04 10:20:00,146.4,146.47,145.73,145.81,98999.0,146.4,146.47,145.73,145.81,98999.0
2021-10-04 10:30:00,145.85,145.92,145.4,145.75,90190.0,145.85,145.92,145.4,145.75,90190.0
2021-10-04 10:40:00,145.77,145.98,145.46,145.71,65598.0,145.77,145.98,145.46,145.71,65598.0
2021-10-04 10:50:00,145.69,146.0,145.36,145.91,134061.0,145.69,146.0,145.36,145.91,134061.0
2021-10-04 11:00:00,145.89,145.99,144.99,145.29,95610.0,145.89,145.99,144.99,145.29,95610.0
2021-10-04 11:10:00,145.33,145.66,145.0,145.19,59929.0,145.33,145.66,145.0,145.19,59929.0
2021-10-04 11:20:00,145.16,145.43,144.66,145.41,57442.0,145.16,145.43,144.66,145.41,57442.0
2021-10-04 11:30:00,145.42,145.6,144.79,144.81,56737.0,145.42,145.6,144.79,144.81,56737.0
2021-10-04 11:40:00,144.84,145.03,144.66,144.66,54080.0,144.84,145.03,144.66,144.66,54080.0
2021-10-04 11:50:00,144.7,145.07,144.51,144.93,42793.0,144.7,145.07,144.51,144.93,42793.0
2021-10-04 12:00:00,144.94,145.28,144.87,145.28,57337.0,144.94,145.28,144.87,145.28,57337.0
2021-10-04 12:10:00,145.34,146.6,145.25,146.25,75937.0,145.34,146.6,145.25,146.25,75937.0
2021-10-04 12:20:00,146.21,146.27,145.69,145.98,56526.0,146.21,146.27,145.69,145.98,56526.0
2021-10-04 12:30:00,146.0,146.22,145.74,146.05,27781.0,146.0,146.22,145.74,146.05,27781.0
2021-10-04 12:40:00,146.1,146.36,146.0,146.33,23425.0,146.1,146.36,146.0,146.33,23425.0
2021-10-04 12:50:00,146.28,146.6,146.15,146.5,40291.0,146.28,146.6,146.15,146.5,40291.0
2021-10-04 13:00:00,146.55,146.73,146.01,146.72,36548.0,146.55,146.73,146.01,146.72,36548.0
2021-10-04 13:10:00,146.68,146.95,146.0,146.93,45735.0,146.68,146.95,146.0,146.93,45735.0
2021-10-04 13:20:00,146.9,147.24,146.75,146.98,48153.0,146.9,147.24,146.75,146.98,48153.0
2021-10-04 13:30:00,147.04,147.24,146.87,147.22,23789.0,147.04,147.24,146.87,147.22,23789.0
2021-10-04 13:40:00,147.2,147.42,146.92,147.33,37468.0,147.2,147.42,146.92,147.33,37468.0
2021-10-04 13:50:00,147.3,147.49,147.2,147.33,34331.0,147.3,147.49,147.2,147.33,34331.0
2021-10-04 14:00:00,147.35,147.97,147.35,147.82,45894.0,147.35,147.97,147.35,147.82,45894.0
2021-10-04 14:10:00,147.81,147.86,147.35,147.63,46586.0,147.81,147.86,147.35,147.63,46586.0
2021-10-04 14:20:00,147.68,147.99,147.35,147.35,27923.0,147.68,147.99,147.35,147.35,27923.0
2021-10-04 14:30:00,147.41,147.69,147.22,147.52,28600.0,147.41,147.69,147.22,147.52,28600.0
2021-10-04 14:40:00,147.5,147.97,147.48,147.91,61738.0,147.5,147.97,147.48,147.91,61738.0
2021-10-04 14:50:00,147.91,148.13,147.62,147.63,36702.0,147.91,148.13,147.62,147.63,36702.0
2021-10-04 15:00:00,147.64,147.89,147.57,147.68,39263.0,147.64,147.89,147.57,147.68,39263.0
2021-10-04 15:10:00,147.59,147.59,146.87,146.9,87552.0,147.59,147.59,146.87,146.9,87552.0
2021-10-04 15:20:00,146.87,146.87,146.38,146.4,44745.0,146.87,146.87,146.38,146.4,44745.0
2021-10-04 15:30:00,146.41,146.69,146.22,146.22,55961.0,146.41,146.69,146.22,146.22,55961.0
2021-10-04 15:40:00,146.27,146.88,146.2,146.55,53948.0,146.27,146.88,146.2,146.55,53948.0
2021-10-04 15:50:00,146.55,146.65,145.92,146.39,247186.0,146.55,146.65,145.92,146.39,247186.0
2021-10-05 09:30:00,146.3,148.49,145.97,147.86,134836.0,146.3,148.49,145.97,147.86,134836.0
2021-10-05 09:40:00,147.99,148.66,147.62,148.59,77604.0,147.99,148.66,147.62,148.59,77604.0
2021-10-05 09:50:00,148.62,148.77,147.67,148.69,60191.0,148.62,148.77,147.67,148.69,60191.0
2021-10-05 10:00:00,148.77,149.3,148.68,149.14,68048.0,148.77,149.3,148.68,149.14,68048.0
2021-10-05 10:10:00,149.14,149.4,148.65,149.06,42207.0,149.14,149.4,148.65,149.06,42207.0
2021-10-05 10:20:00,149.16,149.65,149.08,149.16,39038.0,149.16,149.65,149.08,149.16,39038.0
2021-10-05 10:30:00,149.24,149.31,148.72,148.73,43327.0,149.24,149.31,148.72,148.73,43327.0
2021-10-05 10:40:00,148.79,149.53,148.79,149.53,27413.0,148.79,149.53,148.79,149.53,27413.0
2021-10-05 10:50:00,149.57,149.57,148.97,149.22,21287.0,149.57,149.57,148.97,149.22,21287.0
2021-10-05 11:00:00,149.23,149.86,149.21,149.7,34420.0,149.23,149.86,149.21,149.7,34420.0
2021-10-05 11:10:00,149.58,149.74,149.09,149.13,37706.0,149.58,149.74,149.09,149.13,37706.0
2021-10-05 11:20:00,149.13,149.21,148.55,148.74,44356.0,149.13,149.21,148.55,148.74,44356.0
2021-10-05 11:30:00,148.69,149.2,148.61,149.06,26231.0,148.69,149.2,148.61,149.06,26231.0
2021-10-05 11:40:00,149.0,149.12,148.59,148.67,26554.0,149.0,149.12,148.59,148.67,26554.0
2021-10-05 11:50:00,148.67,149.05,148.58,148.97,24887.0,148.67,149.05,148.58,148.97,24887.0
2021-10-05 12:00:00,148.95,149.22,148.82,149.08,20839.0,148.95,149.22,148.82,149.08,20839.0
2021-10-05 12:10:00,149.07,149.43,148.99,149.41,13713.0,149.07,149.43,148.99,149.41,13713.0
2021-10-05 12:20:00,149.36,149.37,149.07,149.28,29677.0,149.36,149.37,149.07,149.28,29677.0
2021-10-05 12:30:00,149.32,149.36,149.12,149.28,11211.0,149.32,149.36,149.12,149.28,11211.0
2021-10-05 12:40:00,149.3,149.66,149.27,149.64,16762.0,149.3,149.66,149.27,149.64,16762.0
2021-10-05 12:50:00,149.6,149.67,149.34,149.49,16318.0,149.6,149.67,149.34,149.49,16318.0
2021-10-05 13:00:00,149.52,149.69,149.32,149.5,23715.0,149.52,149.69,149.32,149.5,23715.0
2021-10-05 13:10:00,149.51,149.7,149.51,149.59,8840.0,149.51,149.7,149.51,149.59,8840.0
2021-10-05 13:20:00,149.59,149.73,149.56,149.66,9602.0,149.59,149.73,149.56,149.66,9602.0
2021-10-05 13:30:00,149.66,149.69,149.4,149.64,12845.0,149.66,149.69,149.4,149.64,12845.0
2021-10-05 13:40:00,149.65,149.85,149.6,149.71,20262.0,149.65,149.85,149.6,149.71,20262.0
2021-10-05 13:50:00,149.75,150.11,149.75,150.11,28612.0,149.75,150.11,149.75,150.11,28612.0
2021-10-05 14:00:00,150.06,150.36,150.01,150.17,18518.0,150.06,150.36,150.01,150.17,18518.0
2021-10-05 14:10:00,150.19,150.35,150.11,150.27,22346.0,150.19,150.35,150.11,150.27,22346.0
2021-10-05 14:20:00,150.19,150.19,149.99,150.13,12841.0,150.19,150.19,149.99,150.13,12841.0
2021-10-05 14:30:00,150.21,150.29,150.07,150.29,8771.0,150.21,150.29,150.07,150.29,8771.0
2021-10-05 14:40:00,150.26,150.48,150.18,150.32,19812.0,150.26,150.48,150.18,150.32,19812.0
2021-10-05 14:50:00,150.28,150.46,150.08,150.21,20743.0,150.28,150.46,150.08,150.21,20743.0
2021-10-05 15:00:00,150.24,150.32,150.06,150.22,22946.0,150.24,150.32,150.06,150.22,22946.0
2021-10-05 15:10:00,150.23,150.46,150.0,150.25,29913.0,150.23,150.46,150.0,150.25,29913.0
2021-10-05 15:20:00,150.2,150.22,149.7,149.76,17886.0,150.2,150.22,149.7,149.76,17886.0
2021-10-05 15:30:00,149.77,150.04,149.76,149.94,30622.0,149.77,150.04,149.76,149.94,30622.0
2021-10-05 15:40:00,149.93,150.02,149.78,149.83,35413.0,149.93,150.02,149.78,149.83,35413.0
2021-10-05 15:50:00,149.85,149.96,149.72,149.8,155418.0,149.85,149.96,149.72,149.8,155418.0
2021-10-06 09:30:00,146.84,148.5,145.58,148.5,135163.0,146.84,148.5,145.58,148.5,135163.0
2021-10-06 09:40:00,148.5,148.91,147.67,147.73,65035.0,148.5,148.91,147.67,147.73,65035.0
2021-10-06 09:50:00,147.72,148.13,147.2,147.79,40883.0,147.72,148.13,147.2,147.79,40883.0
2021-10-06 10:00:00,147.73,147.73,147.0,147.31,45728.0,147.73,147.73,147.0,147.31,45728.0
2021-10-06 10:10:00,147.27,148.06,147.03,148.0,32423.0,147.27,148.06,147.03,148.0,32423.0
2021-10-06 10:20:00,148.06,149.73,148.06,149.51,50058.0,148.06,149.73,148.06,149.51,50058.0
2021-10-06 10:30:00,149.59,149.97,149.05,149.19,48278.0,149.59,149.97,149.05,149.19,48278.0
2021-10-06 10:40:00,149.25,149.25,148.34,149.08,32265.0,149.25,149.25,148.34,149.08,32265.0
2021-10-06 10:50:00,149.11,149.11,148.58,148.68,17287.0,149.11,149.11,148.58,148.68,17287.0
2021-10-06 11:00:00,148.65,149.27,148.62,148.96,16675.0,148.65,149.27,148.62,148.96,16675.0
2021-10-06 11:10:00,148.88,148.99,148.64,148.72,12424.0,148.88,148.99,148.64,148.72,12424.0
2021-10-06 11:20:00,148.76,148.76,148.33,148.44,24988.0,148.76,148.76,148.33,148.44,24988.0
2021-10-06 11:30:00,148.48,148.99,148.47,148.87,19534.0,148.48,148.99,148.47,148.87,19534.0
2021-10-06 11:40:00,148.95,149.18,148.84,148.94,31486.0,148.95,149.18,148.84,148.94,31486.0
2021-10-06 11:50:00,148.94,149.53,148.93,149.47,16965.0,148.94,149.53,148.93,149.47,16965.0
2021-10-06 12:00:00,149.39,149.46,148.7,148.73,21609.0,149.39,149.46,148.7,148.73,21609.0
2021-10-06 12:10:00,148.71,148.94,148.51,148.65,19919.0,148.71,148.94,148.51,148.65,19919.0
2021-10-06 12:20:00,148.63,148.68,148.21,148.4,15327.0,148.63,148.68,148.21,148.4,15327.0
2021-10-06 12:30:00,148.4,148.54,148.2,148.36,11196.0,148.4,148.54,148.2,148.36,11196.0
2021-10-06 12:40:00,148.38,148.71,148.27,148.55,11683.0,148.38,148.71,148.27,148.55,11683.0
2021-10-06 12:50:00,148.61,148.79,148.52,148.71,14254.0,148.61,148.79,148.52,148.71,14254.0
2021-10-06 13:00:00,148.75,148.82,148.37,148.5,11294.0,148.75,148.82,148.37,148.5,11294.0
2021-10-06 13:10:00,148.55,148.78,148.39,148.76,12334.0,148.55,148.78,148.39,148.76,12334.0
2021-10-06 13:20:00,148.72,149.03,148.68,149.01,25114.0,148.72,149.03,148.68,149.01,25114.0
2021-10-06 13:30:00,149.01,149.49,149.01,149.41,10729.0,149.01,149.49,149.01,149.41,10729.0
2021-10-06 13:40:00,149.38,149.57,149.26,149.34,19052.0,149.38,149.57,149.26,149.34,19052.0
2021-10-06 13:50:00,149.29,149.29,148.92,149.2,12914.0,149.29,149.29,148.92,149.2,12914.0
2021-10-06 14:00:00,149.22,149.36,149.01,149.32,12871.0,149.22,149.36,149.01,149.32,12871.0
2021-10-06 14:10:00,149.33,149.67,149.32,149.51,33440.0,149.33,149.67,149.32,149.51,33440.0
2021-10-06 14:20:00,149.58,149.82,149.51,149.77,20165.0,149.58,149.82,149.51,149.77,20165.0
2021-10-06 14:30:00,149.77,149.91,149.75,149.8,26557.0,149.77,149.91,149.75,149.8,26557.0
2021-10-06 14:40:00,149.85,150.12,149.82,150.02,82101.0,149.85,150.12,149.82,150.02,82101.0
2021-10-06 14:50:00,150.08,150.12,149.67,149.72,18115.0,150.08,150.12,149.67,149.72,18115.0
2021-10-06 15:00:00,149.67,149.93,149.52,149.69,47666.0,149.67,149.93,149.52,149.69,47666.0
2021-10-06 15:10:00,149.69,149.75,149.26,149.28,24234.0,149.69,149.75,149.26,149.28,24234.0
2021-10-06 15:20:00,149.31,149.56,149.19,149.47,25740.0,149.31,149.56,149.19,149.47,25740.0
2021-10-06 15:30:00,149.44,149.64,149.19,149.42,28391.0,149.44,149.64,149.19,149.42,28391.0
2021-10-06 15:40:00,149.41,149.47,149.17,149.39,40954.0,149.41,149.47,149.17,149.39,40954.0
2021-10-06 15:50:00,149.44,149.61,149.22,149.35,129872.0,149.44,149.61,149.22,149.35,129872.0
2021-10-07 09:30:00,154.64,155.26,153.7,154.13,261966.0,154.64,155.26,153.7,154.13,261966.0
2021-10-07 09:40:00,154.18,155.89,154.03,154.89,162745.0,154.18,155.89,154.03,154.89,162745.0
2021-10-07 09:50:00,154.75,155.51,154.5,154.53,72907.0,154.75,155.51,154.5,154.53,72907.0
2021-10-07 10:00:00,154.64,155.29,154.32,154.76,73148.0,154.64,155.29,154.32,154.76,73148.0
2021-10-07 10:10:00,154.71,156.14,154.7,156.14,89850.0,154.71,156.14,154.7,156.14,89850.0
2021-10-07 10:20:00,156.09,156.78,155.95,156.77,81072.0,156.09,156.78,155.95,156.77,81072.0
2021-10-07 10:30:00,156.83,157.32,156.51,157.27,80652.0,156.83,157.32,156.51,157.27,80652.0
2021-10-07 10:40:00,157.22,157.38,156.83,156.95,46266.0,157.22,157.38,156.83,156.95,46266.0
2021-10-07 10:50:00,156.92,157.37,156.66,157.15,41307.0,156.92,157.37,156.66,157.15,41307.0
2021-10-07 11:00:00,157.09,157.64,156.99,157.12,56210.0,157.09,157.64,156.99,157.12,56210.0
2021-10-07 11:10:00,157.12,157.25,156.87,157.23,44572.0,157.12,157.25,156.87,157.23,44572.0
2021-10-07 11:20:00,157.3,157.69,157.27,157.57,40975.0,157.3,157.69,157.27,157.57,40975.0
2021-10-07 11:30:00,157.6,157.88,157.48,157.71,64950.0,157.6,157.88,157.48,157.71,64950.0
2021-10-07 11:40:00,157.77,158.07,157.69,158.01,64872.0,157.77,158.07,157.69,158.01,64872.0
2021-10-07 11:50:00,157.99,158.3,157.71,158.23,55556.0,157.99,158.3,157.71,158.23,55556.0
2021-10-07 12:00:00,158.29,158.29,157.79,157.84,132500.0,158.29,158.29,157.79,157.84,132500.0
2021-10-07 12:10:00,157.74,158.15,157.73,158.04,76470.0,157.74,158.15,157.73,158.04,76470.0
2021-10-07 12:20:00,158.04,158.26,157.92,157.95,84427.0,158.04,158.26,157.92,157.95,84427.0
2021-10-07 12:30:00,157.98,158.18,157.92,157.99,29951.0,157.98,158.18,157.92,157.99,29951.0
2021-10-07 12:40:00,158.02,158.12,157.16,157.24,56783.0,158.02,158.12,157.16,157.24,56783.0
2021-10-07 12:50:00,157.08,157.29,156.96,157.08,41241.0,157.08,157.29,156.96,157.08,41241.0
2021-10-07 13:00:00,157.12,157.74,156.82,157.68,53952.0,157.12,157.74,156.82,157.68,53952.0
2021-10-07 13:10:00,157.72,157.79,157.31,157.65,25515.0,157.72,157.79,157.31,157.65,25515.0
2021-10-07 13:20:00,157.59,157.65,157.42,157.51,18258.0,157.59,157.65,157.42,157.51,18258.0
2021-10-07 13:30:00,157.52,157.62,157.42,157.59,11465.0,157.52,157.62,157.42,157.59,11465.0
2021-10-07 13:40:00,157.58,157.82,157.56,157.77,35051.0,157.58,157.82,157.56,157.77,35051.0
2021-10-07 13:50:00,157.74,157.77,157.37,157.37,16434.0,157.74,157.77,157.37,157.37,16434.0
2021-10-07 14:00:00,157.41,157.43,157.09,157.16,23322.0,157.41,157.43,157.09,157.16,23322.0
2021-10-07 14:10:00,157.11,157.36,157.01,157.3,20672.0,157.11,157.36,157.01,157.3,20672.0
2021-10-07 14:20:00,157.31,157.48,156.87,157.09,29063.0,157.31,157.48,156.87,157.09,29063.0
2021-10-07 14:30:00,157.04,157.11,156.72,156.87,27559.0,157.04,157.11,156.72,156.87,27559.0
2021-10-07 14:40:00,156.88,156.88,156.34,156.52,36053.0,156.88,156.88,156.34,156.52,36053.0
2021-10-07 14:50:00,156.52,156.53,156.23,156.3,40631.0,156.52,156.53,156.23,156.3,40631.0
2021-10-07 15:00:00,156.28,156.69,156.16,156.62,26322.0,156.28,156.69,156.16,156.62,26322.0
2021-10-07 15:10:00,156.61,156.65,156.39,156.45,30000.0,156.61,156.65,156.39,156.45,30000.0
2021-10-07 15:20:00,156.42,156.6,156.27,156.52,33683.0,156.42,156.6,156.27,156.52,33683.0
2021-10-07 15:30:00,156.5,157.13,156.37,157.0,76473.0,156.5,157.13,156.37,157.0,76473.0
2021-10-07 15:40:00,156.99,157.04,156.68,156.88,85149.0,156.99,157.04,156.68,156.88,85149.0
2021-10-07 15:50:00,156.86,157.12,156.53,156.55,221971.0,156.86,157.12,156.53,156.55,221971.0
2021-10-08 09:30:00,158.0,158.26,156.9,158.0,121478.0,158.0,158.26,156.9,158.0,121478.0
2021-10-08 09:40:00,158.15,159.5,158.14,159.43,125822.0,158.15,159.5,158.14,159.43,125822.0
2021-10-08 09:50:00,159.3,159.4,158.38,158.54,88101.0,159.3,159.4,158.38,158.54,88101.0
2021-10-08 10:00:00,158.75,160.23,158.72,160.09,129200.0,158.75,160.23,158.72,160.09,129200.0
2021-10-08 10:10:00,160.07,160.75,160.0,160.54,97637.0,160.07,160.75,160.0,160.54,97637.0
2021-10-08 10:20:00,160.45,161.39,160.17,161.38,190774.0,160.45,161.39,160.17,161.38,190774.0
2021-10-08 10:30:00,161.39,161.82,160.95,161.06,78739.0,161.39,161.82,160.95,161.06,78739.0
2021-10-08 10:40:00,161.1,161.1,160.27,160.78,69879.0,161.1,161.1,160.27,160.78,69879.0
2021-10-08 10:50:00,160.74,161.67,160.68,161.65,52286.0,160.74,161.67,160.68,161.65,52286.0
2021-10-08 11:00:00,161.64,161.74,161.0,161.17,64675.0,161.64,161.74,161.0,161.17,64675.0
2021-10-08 11:10:00,161.15,161.25,160.86,160.91,40544.0,161.15,161.25,160.86,160.91,40544.0
2021-10-08 11:20:00,160.86,161.22,160.57,161.17,34692.0,160.86,161.22,160.57,161.17,34692.0
2021-10-08 11:30:00,161.11,161.18,160.47,160.7,34932.0,161.11,161.18,160.47,160.7,34932.0
2021-10-08 11:40:00,160.69,160.72,160.4,160.47,36782.0,160.69,160.72,160.4,160.47,36782.0
2021-10-08 11:50:00,160.47,160.7,160.43,160.5,23342.0,160.47,160.7,160.43,160.5,23342.0
2021-10-08 12:00:00,160.5,160.74,160.38,160.68,20524.0,160.5,160.74,160.38,160.68,20524.0
2021-10-08 12:10:00,160.71,161.11,160.65,161.11,31769.0,160.71,161.11,160.65,161.11,31769.0
2021-10-08 12:20:00,161.16,161.16,160.73,160.73,17263.0,161.16,161.16,160.73,160.73,17263.0
2021-10-08 12:30:00,160.75,161.5,160.68,161.4,49651.0,160.75,161.5,160.68,161.4,49651.0
2021-10-08 12:40:00,161.37,161.85,161.33,161.72,38849.0,161.37,161.85,161.33,161.72,38849.0
2021-10-08 12:50:00,161.73,161.88,161.66,161.78,24864.0,161.73,161.88,161.66,161.78,24864.0
2021-10-08 13:00:00,161.81,162.16,161.71,161.97,59843.0,161.81,162.16,161.71,161.97,59843.0
2021-10-08 13:10:00,161.97,162.0,161.5,161.56,36951.0,161.97,162.0,161.5,161.56,36951.0
2021-10-08 13:20:00,161.5,161.61,161.4,161.48,30195.0,161.5,161.61,161.4,161.48,30195.0
2021-10-08 13:30:00,161.44,161.69,161.39,161.47,17552.0,161.44,161.69,161.39,161.47,17552.0
2021-10-08 13:40:00,161.51,161.62,161.41,161.53,17680.0,161.51,161.62,161.41,161.53,17680.0
2021-10-08 13:50:00,161.49,161.66,161.26,161.44,36720.0,161.49,161.66,161.26,161.44,36720.0
2021-10-08 14:00:00,161.43,161.78,161.42,161.74,33539.0,161.43,161.78,161.42,161.74,33539.0
2021-10-08 14:10:00,161.72,161.95,161.59,161.78,41375.0,161.72,161.95,161.59,161.78,41375.0
2021-10-08 14:20:00,161.8,162.06,161.74,162.02,42317.0,161.8,162.06,161.74,162.02,42317.0
2021-10-08 14:30:00,162.02,162.08,161.51,161.64,47656.0,162.02,162.08,161.51,161.64,47656.0
2021-10-08 14:40:00,161.65,161.83,161.63,161.68,24632.0,161.65,161.83,161.63,161.68,24632.0
2021-10-08 14:50:00,161.71,161.83,161.52,161.55,30009.0,161.71,161.83,161.52,161.55,30009.0
2021-10-08 15:00:00,161.58,161.73,161.34,161.37,59221.0,161.58,161.73,161.34,161.37,59221.0
2021-10-08 15:10:00,161.43,161.95,161.31,161.95,27938.0,161.43,161.95,161.31,161.95,27938.0
2021-10-08 15:20:00,161.92,162.06,161.78,161.94,39183.0,161.92,162.06,161.78,161.94,39183.0
2021-10-08 15:30:00,161.97,162.07,161.71,161.81,60989.0,161.97,162.07,161.71,161.81,60989.0
2021-10-08 15:40:00,161.81,162.07,161.76,161.77,63601.0,161.81,162.07,161.76,161.77,63601.0
2021-10-08 15:50:00,161.76,162.3,161.72,162.09,250236.0,161.76,162.3,161.72,162.09,250236.0
2021-10-11 09:30:00,164.9,165.79,163.71,165.38,453903.0,164.9,165.79,163.71,165.38,453903.0
2021-10-11 09:40:00,165.39,166.68,165.0,166.31,168291.0,165.39,166.68,165.0,166.31,168291.0
2021-10-11 09:50:00,166.31,166.92,164.44,164.44,186880.0,166.31,166.92,164.44,164.44,186880.0
2021-10-11 10:00:00,164.55,164.88,163.54,163.65,107848.0,164.55,164.88,163.54,163.65,107848.0
2021-10-11 10:10:00,163.59,164.22,163.42,164.0,73746.0,163.59,164.22,163.42,164.0,73746.0
2021-10-11 10:20:00,164.02,164.79,163.84,164.68,65165.0,164.02,164.79,163.84,164.68,65165.0
2021-10-11 10:30:00,164.7,165.22,164.67,165.19,69861.0,164.7,165.22,164.67,165.19,69861.0
2021-10-11 10:40:00,165.19,165.19,163.15,163.7,148697.0,165.19,165.19,163.15,163.7,148697.0
2021-10-11 10:50:00,163.69,163.7,163.01,163.42,71293.0,163.69,163.7,163.01,163.42,71293.0
2021-10-11 11:00:00,163.51,164.38,163.51,163.98,75714.0,163.51,164.38,163.51,163.98,75714.0
2021-10-11 11:10:00,164.05,164.53,164.05,164.41,40700.0,164.05,164.53,164.05,164.41,40700.0
2021-10-11 11:20:00,164.38,164.99,164.19,164.71,47585.0,164.38,164.99,164.19,164.71,47585.0
2021-10-11 11:30:00,164.69,164.77,164.35,164.42,37279.0,164.69,164.77,164.35,164.42,37279.0
2021-10-11 11:40:00,164.43,164.57,164.01,164.21,33696.0,164.43,164.57,164.01,164.21,33696.0
2021-10-11 11:50:00,164.25,164.53,164.16,164.5,20378.0,164.25,164.53,164.16,164.5,20378.0
2021-10-11 12:00:00,164.5,164.8,164.38,164.39,33316.0,164.5,164.8,164.38,164.39,33316.0
2021-10-11 12:10:00,164.42,164.61,164.31,164.52,16510.0,164.42,164.61,164.31,164.52,16510.0
2021-10-11 12:20:00,164.56,165.01,164.56,164.99,43278.0,164.56,165.01,164.56,164.99,43278.0
2021-10-11 12:30:00,164.97,164.99,164.42,164.44,16121.0,164.97,164.99,164.42,164.44,16121.0
2021-10-11 12:40:00,164.46,164.57,164.04,164.51,16575.0,164.46,164.57,164.04,164.51,16575.0
2021-10-11 12:50:00,164.51,164.52,164.18,164.33,38849.0,164.51,164.52,164.18,164.33,38849.0
2021-10-11 13:00:00,164.27,164.28,163.85,163.97,24721.0,164.27,164.28,163.85,163.97,24721.0
2021-10-11 13:10:00,163.97,164.17,163.03,163.24,43102.0,163.97,164.17,163.03,163.24,43102.0
2021-10-11 13:20:00,163.2,163.42,162.89,162.95,33011.0,163.2,163.42,162.89,162.95,33011.0
2021-10-11 13:30:00,163.0,163.44,162.9,163.34,25055.0,163.0,163.44,162.9,163.34,25055.0
2021-10-11 13:40:00,163.34,163.62,163.12,163.54,37049.0,163.34,163.62,163.12,163.54,37049.0
2021-10-11 13:50:00,163.57,164.05,163.55,163.95,21817.0,163.57,164.05,163.55,163.95,21817.0
2021-10-11 14:00:00,163.89,163.98,163.58,163.86,24955.0,163.89,163.98,163.58,163.86,24955.0
2021-10-11 14:10:00,163.8,164.0,163.64,163.72,15482.0,163.8,164.0,163.64,163.72,15482.0
2021-10-11 14:20:00,163.83,163.85,163.61,163.67,26509.0,163.83,163.85,163.61,163.67,26509.0
2021-10-11 14:30:00,163.75,163.81,163.42,163.43,23496.0,163.75,163.81,163.42,163.43,23496.0
2021-10-11 14:40:00,163.45,163.51,163.25,163.35,14535.0,163.45,163.51,163.25,163.35,14535.0
2021-10-11 14:50:00,163.42,163.7,163.24,163.6,14597.0,163.42,163.7,163.24,163.6,14597.0
2021-10-11 15:00:00,163.6,163.69,163.31,163.37,29734.0,163.6,163.69,163.31,163.37,29734.0
2021-10-11 15:10:00,163.39,163.46,163.14,163.29,20435.0,163.39,163.46,163.14,163.29,20435.0
2021-10-11 15:20:00,163.29,163.38,163.07,163.14,29429.0,163.29,163.38,163.07,163.14,29429.0
2021-10-11 15:30:00,163.17,163.27,162.94,163.04,65536.0,163.17,163.27,162.94,163.04,65536.0
2021-10-11 15:40:00,162.99,163.05,162.55,162.63,66135.0,162.99,163.05,162.55,162.63,66135.0
2021-10-11 15:50:00,162.61,162.62,162.17,162.17,133632.0,162.61,162.62,162.17,162.17,133632.0
2021-10-12 09:30:00,161.4,163.72,161.12,163.53,195286.0,161.4,163.72,161.12,163.53,195286.0
2021-10-12 09:40:00,163.71,164.24,162.34,162.9,94699.0,163.71,164.24,162.34,162.9,94699.0
2021-10-12 09:50:00,162.89,163.51,162.58,162.67,44408.0,162.89,163.51,162.58,162.67,44408.0
2021-10-12 10:00:00,162.71,163.24,161.74,161.9,46725.0,162.71,163.24,161.74,161.9,46725.0
2021-10-12 10:10:00,161.87,162.63,160.97,161.61,40419.0,161.87,162.63,160.97,161.61,40419.0
2021-10-12 10:20:00,161.56,161.92,161.33,161.75,33690.0,161.56,161.92,161.33,161.75,33690.0
2021-10-12 10:30:00,161.72,161.85,160.58,160.81,64538.0,161.72,161.85,160.58,160.81,64538.0
2021-10-12 10:40:00,160.89,161.54,160.84,161.37,37006.0,160.89,161.54,160.84,161.37,37006.0
2021-10-12 10:50:00,161.34,161.53,160.59,160.71,34937.0,161.34,161.53,160.59,160.71,34937.0
2021-10-12 11:00:00,160.82,161.25,160.25,160.58,49174.0,160.82,161.25,160.25,160.58,49174.0
2021-10-12 11:10:00,160.59,160.77,160.42,160.75,39324.0,160.59,160.77,160.42,160.75,39324.0
2021-10-12 11:20:00,160.81,160.98,160.55,160.76,19268.0,160.81,160.98,160.55,160.76,19268.0
2021-10-12 11:30:00,160.79,160.96,160.7,160.78,12281.0,160.79,160.96,160.7,160.78,12281.0
2021-10-12 11:40:00,160.7,160.71,159.89,160.29,88637.0,160.7,160.71,159.89,160.29,88637.0
2021-10-12 11:50:00,160.32,160.54,160.09,160.39,40660.0,160.32,160.54,160.09,160.39,40660.0
2021-10-12 12:00:00,160.47,161.21,160.46,160.96,36334.0,160.47,161.21,160.46,160.96,36334.0
2021-10-12 12:10:00,160.92,161.0,160.63,160.84,13335.0,160.92,161.0,160.63,160.84,13335.0
2021-10-12 12:20:00,160.88,160.94,160.74,160.94,8392.0,160.88,160.94,160.74,160.94,8392.0
2021-10-12 12:30:00,161.0,161.03,160.2,160.26,16076.0,161.0,161.03,160.2,160.26,16076.0
2021-10-12 12:40:00,160.26,160.54,160.13,160.19,20689.0,160.26,160.54,160.13,160.19,20689.0
2021-10-12 12:50:00,160.2,160.36,160.12,160.32,9460.0,160.2,160.36,160.12,160.32,9460.0
2021-10-12 13:00:00,160.32,160.35,159.94,159.95,18892.0,160.32,160.35,159.94,159.95,18892.0
2021-10-12 13:10:00,159.93,160.42,159.9,160.32,24837.0,159.93,160.42,159.9,160.32,24837.0
2021-10-12 13:20:00,160.3,160.44,160.11,160.17,14347.0,160.3,160.44,160.11,160.17,14347.0
2021-10-12 13:30:00,160.13,160.26,159.95,160.22,10805.0,160.13,160.26,159.95,160.22,10805.0
2021-10-12 13:40:00,160.26,160.44,160.11,160.21,14915.0,160.26,160.44,160.11,160.21,14915.0
2021-10-12 13:50:00,160.21,160.32,160.05,160.05,15910.0,160.21,160.32,160.05,160.05,15910.0
2021-10-12 14:00:00,160.03,160.35,159.98,160.16,10223.0,160.03,160.35,159.98,160.16,10223.0
2021-10-12 14:10:00,160.12,160.44,160.12,160.31,12343.0,160.12,160.44,160.12,160.31,12343.0
2021-10-12 14:20:00,160.23,160.29,160.07,160.15,10884.0,160.23,160.29,160.07,160.15,10884.0
2021-10-12 14:30:00,160.15,160.18,159.76,159.82,27531.0,160.15,160.18,159.76,159.82,27531.0
2021-10-12 14:40:00,159.84,160.05,159.76,160.01,20635.0,159.84,160.05,159.76,160.01,20635.0
2021-10-12 14:50:00,160.01,160.01,159.71,159.88,27463.0,160.01,160.01,159.71,159.88,27463.0
2021-10-12 15:00:00,159.84,159.97,159.22,159.45,22500.0,159.84,159.97,159.22,159.45,22500.0
2021-10-12 15:10:00,159.45,159.65,159.11,159.24,18612.0,159.45,159.65,159.11,159.24,18612.0
2021-10-12 15:20:00,159.33,159.45,159.08,159.24,25350.0,159.33,159.45,159.08,159.24,25350.0
2021-10-12 15:30:00,159.23,159.7,159.15,159.47,34373.0,159.23,159.7,159.15,159.47,34373.0
2021-10-12 15:40:00,159.46,159.51,158.93,159.02,77416.0,159.46,159.51,158.93,159.02,77416.0
2021-10-12 15:50:00,159.06,159.72,158.84,159.67,170059.0,159.06,159.72,158.84,159.67,170059.0
2021-10-13 09:30:00,161.46,162.37,160.72,162.28,138761.0,161.46,162.37,160.72,162.28,138761.0
2021-10-13 09:40:00,162.28,162.93,161.89,162.27,66909.0,162.28,162.93,161.89,162.27,66909.0
2021-10-13 09:50:00,162.29,163.03,162.05,162.68,86586.0,162.29,163.03,162.05,162.68,86586.0
2021-10-13 10:00:00,162.7,163.35,162.53,162.69,64349.0,162.7,163.35,162.53,162.69,64349.0
2021-10-13 10:10:00,162.75,162.81,161.96,162.67,37960.0,162.75,162.81,161.96,162.67,37960.0
2021-10-13 10:20:00,162.68,162.94,162.27,162.75,35390.0,162.68,162.94,162.27,162.75,35390.0
2021-10-13 10:30:00,162.68,163.11,162.55,162.64,75083.0,162.68,163.11,162.55,162.64,75083.0
2021-10-13 10:40:00,162.61,163.22,162.6,163.05,25458.0,162.61,163.22,162.6,163.05,25458.0
2021-10-13 10:50:00,163.05,163.3,162.91,163.04,36067.0,163.05,163.3,162.91,163.04,36067.0
2021-10-13 11:00:00,163.08,163.67,163.0,163.53,64099.0,163.08,163.67,163.0,163.53,64099.0
2021-10-13 11:10:00,163.47,163.9,163.41,163.66,39756.0,163.47,163.9,163.41,163.66,39756.0
2021-10-13 11:20:00,163.63,163.74,163.23,163.35,66081.0,163.63,163.74,163.23,163.35,66081.0
2021-10-13 11:30:00,163.35,163.37,162.78,162.83,32558.0,163.35,163.37,162.78,162.83,32558.0
2021-10-13 11:40:00,162.86,163.91,162.86,163.8,27642.0,162.86,163.91,162.86,163.8,27642.0
2021-10-13 11:50:00,163.86,164.05,163.56,163.71,88865.0,163.86,164.05,163.56,163.71,88865.0
2021-10-13 12:00:00,163.72,163.82,163.55,163.68,39163.0,163.72,163.82,163.55,163.68,39163.0
2021-10-13 12:10:00,163.61,163.75,163.44,163.63,23293.0,163.61,163.75,163.44,163.63,23293.0
2021-10-13 12:20:00,163.62,163.95,163.49,163.95,42088.0,163.62,163.95,163.49,163.95,42088.0
2021-10-13 12:30:00,163.97,164.12,163.62,163.79,57402.0,163.97,164.12,163.62,163.79,57402.0
2021-10-13 12:40:00,163.87,163.87,163.28,163.31,13037.0,163.87,163.87,163.28,163.31,13037.0
2021-10-13 12:50:00,163.31,163.78,163.27,163.69,57471.0,163.31,163.78,163.27,163.69,57471.0
2021-10-13 13:00:00,163.67,163.9,163.62,163.88,18136.0,163.67,163.9,163.62,163.88,18136.0
2021-10-13 13:10:00,163.89,164.07,163.68,163.7,32883.0,163.89,164.07,163.68,163.7,32883.0
2021-10-13 13:20:00,163.64,163.86,163.46,163.85,29591.0,163.64,163.86,163.46,163.85,29591.0
2021-10-13 13:30:00,163.86,164.33,163.86,164.04,35453.0,163.86,164.33,163.86,164.04,35453.0
2021-10-13 13:40:00,164.02,164.05,163.76,163.79,6715.0,164.02,164.05,163.76,163.79,6715.0
2021-10-13 13:50:00,163.78,163.97,163.78,163.89,8748.0,163.78,163.97,163.78,163.89,8748.0
2021-10-13 14:00:00,163.91,164.32,163.58,163.94,24665.0,163.91,164.32,163.58,163.94,24665.0
2021-10-13 14:10:00,163.65,164.0,163.57,163.98,13358.0,163.65,164.0,163.57,163.98,13358.0
2021-10-13 14:20:00,163.96,164.04,163.62,163.65,17316.0,163.96,164.04,163.62,163.65,17316.0
2021-10-13 14:30:00,163.68,163.82,163.62,163.73,14877.0,163.68,163.82,163.62,163.73,14877.0
2021-10-13 14:40:00,163.74,163.74,163.39,163.44,12748.0,163.74,163.74,163.39,163.44,12748.0
2021-10-13 14:50:00,163.47,163.89,163.45,163.71,21223.0,163.47,163.89,163.45,163.71,21223.0
2021-10-13 15:00:00,163.7,164.0,163.47,164.0,26308.0,163.7,164.0,163.47,164.0,26308.0
2021-10-13 15:10:00,163.98,164.12,163.78,164.11,25545.0,163.98,164.12,163.78,164.11,25545.0
2021-10-13 15:20:00,164.15,164.33,163.75,163.78,48029.0,164.15,164.33,163.75,163.78,48029.0
2021-10-13 15:30:00,163.81,163.98,163.73,163.95,27238.0,163.81,163.98,163.73,163.95,27238.0
2021-10-13 15:40:00,163.92,163.97,163.7,163.91,56770.0,163.92,163.97,163.7,163.91,56770.0
2021-10-13 15:50:00,163.94,164.05,163.6,163.85,164812.0,163.94,164.05,163.6,163.85,164812.0
2021-10-14 09:30:00,164.34,165.48,162.4,162.58,173228.0,164.34,165.48,162.4,162.58,173228.0
2021-10-14 09:40:00,162.42,162.62,161.13,161.39,94573.0,162.42,162.62,161.13,161.39,94573.0
2021-10-14 09:50:00,161.39,162.23,160.97,161.53,66023.0,161.39,162.23,160.97,161.53,66023.0
2021-10-14 10:00:00,161.43,161.58,160.62,161.34,102571.0,161.43,161.58,160.62,161.34,102571.0
2021-10-14 10:10:00,161.23,161.41,160.75,161.1,40870.0,161.23,161.41,160.75,161.1,40870.0
2021-10-14 10:20:00,161.13,161.48,160.75,161.18,35564.0,161.13,161.48,160.75,161.18,35564.0
2021-10-14 10:30:00,161.3,161.72,161.08,161.7,25347.0,161.3,161.72,161.08,161.7,25347.0
2021-10-14 10:40:00,161.7,161.81,161.42,161.79,28378.0,161.7,161.81,161.42,161.79,28378.0
2021-10-14 10:50:00,161.76,162.04,161.42,161.44,47309.0,161.76,162.04,161.42,161.44,47309.0
2021-10-14 11:00:00,161.4,161.4,160.82,160.84,45351.0,161.4,161.4,160.82,160.84,45351.0
2021-10-14 11:10:00,160.87,161.57,160.85,161.49,41073.0,160.87,161.57,160.85,161.49,41073.0
2021-10-14 11:20:00,161.45,161.74,161.42,161.5,17889.0,161.45,161.74,161.42,161.5,17889.0
2021-10-14 11:30:00,161.52,161.55,161.22,161.4,17957.0,161.52,161.55,161.22,161.4,17957.0
2021-10-14 11:40:00,161.5,161.52,161.25,161.25,17706.0,161.5,161.52,161.25,161.25,17706.0
2021-10-14 11:50:00,161.31,161.8,161.31,161.71,36252.0,161.31,161.8,161.31,161.71,36252.0
2021-10-14 12:00:00,161.73,162.07,161.69,161.95,23642.0,161.73,162.07,161.69,161.95,23642.0
2021-10-14 12:10:00,161.87,161.99,161.67,161.95,29742.0,161.87,161.99,161.67,161.95,29742.0
2021-10-14 12:20:00,161.95,161.96,161.6,161.8,31108.0,161.95,161.96,161.6,161.8,31108.0
2021-10-14 12:30:00,161.81,162.18,161.81,162.01,20440.0,161.81,162.18,161.81,162.01,20440.0
2021-10-14 12:40:00,162.01,162.22,161.92,162.22,15411.0,162.01,162.22,161.92,162.22,15411.0
2021-10-14 12:50:00,162.23,162.44,162.21,162.41,13789.0,162.23,162.44,162.21,162.41,13789.0
2021-10-14 13:00:00,162.4,162.48,162.23,162.47,16618.0,162.4,162.48,162.23,162.47,16618.0
2021-10-14 13:10:00,162.5,162.7,162.31,162.54,19034.0,162.5,162.7,162.31,162.54,19034.0
2021-10-14 13:20:00,162.47,162.68,162.4,162.47,22786.0,162.47,162.68,162.4,162.47,22786.0
2021-10-14 13:30:00,162.4,162.75,162.4,162.49,12730.0,162.4,162.75,162.4,162.49,12730.0
2021-10-14 13:40:00,162.58,162.63,162.47,162.58,8243.0,162.58,162.63,162.47,162.58,8243.0
2021-10-14 13:50:00,162.56,162.64,162.5,162.53,5543.0,162.56,162.64,162.5,162.53,5543.0
2021-10-14 14:00:00,162.53,162.61,162.37,162.52,8233.0,162.53,162.61,162.37,162.52,8233.0
2021-10-14 14:10:00,162.52,162.63,162.47,162.58,8487.0,162.52,162.63,162.47,162.58,8487.0
2021-10-14 14:20:00,162.59,162.73,162.41,162.72,12308.0,162.59,162.73,162.41,162.72,12308.0
2021-10-14 14:30:00,162.74,163.07,162.7,162.94,26005.0,162.74,163.07,162.7,162.94,26005.0
2021-10-14 14:40:00,162.95,163.1,162.86,163.06,21111.0,162.95,163.1,162.86,163.06,21111.0
2021-10-14 14:50:00,163.06,163.08,162.74,162.85,12685.0,163.06,163.08,162.74,162.85,12685.0
2021-10-14 15:00:00,162.81,162.86,162.52,162.59,18310.0,162.81,162.86,162.52,162.59,18310.0
2021-10-14 15:10:00,162.57,162.78,162.43,162.62,18144.0,162.57,162.78,162.43,162.62,18144.0
2021-10-14 15:20:00,162.61,162.82,162.57,162.7,27479.0,162.61,162.82,162.57,162.7,27479.0
2021-10-14 15:30:00,162.71,162.79,162.55,162.69,41286.0,162.71,162.79,162.55,162.69,41286.0
2021-10-14 15:40:00,162.7,162.89,162.55,162.89,51928.0,162.7,162.89,162.55,162.89,51928.0
2021-10-14 15:50:00,162.95,163.09,162.56,162.87,130084.0,162.95,163.09,162.56,162.87,130084.0
2021-10-15 09:30:00,164.05,165.49,162.66,164.72,272955.0,164.05,165.49,162.66,164.72,272955.0
2021-10-15 09:40:00,164.71,165.17,164.12,164.55,49643.0,164.71,165.17,164.12,164.55,49643.0
2021-10-15 09:50:00,164.5,164.63,164.01,164.4,45939.0,164.5,164.63,164.01,164.4,45939.0
2021-10-15 10:00:00,164.35,164.55,164.07,164.46,31920.0,164.35,164.55,164.07,164.46,31920.0
2021-10-15 10:10:00,164.5,164.53,164.12,164.21,23585.0,164.5,164.53,164.12,164.21,23585.0
2021-10-15 10:20:00,164.17,164.37,163.78,163.97,42676.0,164.17,164.37,163.78,163.97,42676.0
2021-10-15 10:30:00,163.97,165.3,163.92,165.13,94795.0,163.97,165.3,163.92,165.13,94795.0
2021-10-15 10:40:00,165.12,165.86,165.12,165.63,64202.0,165.12,165.86,165.12,165.63,64202.0
2021-10-15 10:50:00,165.69,165.85,165.33,165.59,30625.0,165.69,165.85,165.33,165.59,30625.0
2021-10-15 11:00:00,165.67,165.78,164.95,165.32,43274.0,165.67,165.78,164.95,165.32,43274.0
2021-10-15 11:10:00,165.21,165.3,164.94,165.11,33984.0,165.21,165.3,164.94,165.11,33984.0
2021-10-15 11:20:00,165.18,165.47,165.06,165.32,53933.0,165.18,165.47,165.06,165.32,53933.0
2021-10-15 11:30:00,165.37,165.86,165.31,165.43,22621.0,165.37,165.86,165.31,165.43,22621.0
2021-10-15 11:40:00,165.46,165.59,164.76,164.92,38771.0,165.46,165.59,164.76,164.92,38771.0
2021-10-15 11:50:00,164.9,165.06,164.67,164.67,26417.0,164.9,165.06,164.67,164.67,26417.0
2021-10-15 12:00:00,164.65,164.65,164.41,164.48,22501.0,164.65,164.65,164.41,164.48,22501.0
2021-10-15 12:10:00,164.58,164.58,164.19,164.2,30327.0,164.58,164.58,164.19,164.2,30327.0
2021-10-15 12:20:00,164.2,164.27,163.61,163.61,39799.0,164.2,164.27,163.61,163.61,39799.0
2021-10-15 12:30:00,163.63,163.81,163.32,163.72,23585.0,163.63,163.81,163.32,163.72,23585.0
2021-10-15 12:40:00,163.7,163.76,163.5,163.6,13518.0,163.7,163.76,163.5,163.6,13518.0
2021-10-15 12:50:00,163.63,163.9,163.63,163.73,20935.0,163.63,163.9,163.63,163.73,20935.0
2021-10-15 13:00:00,163.7,163.78,163.36,163.69,20969.0,163.7,163.78,163.36,163.69,20969.0
2021-10-15 13:10:00,163.68,163.75,163.49,163.75,24297.0,163.68,163.75,163.49,163.75,24297.0
2021-10-15 13:20:00,163.83,163.83,163.45,163.49,19459.0,163.83,163.83,163.45,163.49,19459.0
2021-10-15 13:30:00,163.54,163.71,163.46,163.49,24626.0,163.54,163.71,163.46,163.49,24626.0
2021-10-15 13:40:00,163.53,163.7,163.48,163.52,13873.0,163.53,163.7,163.48,163.52,13873.0
2021-10-15 13:50:00,163.54,163.55,163.17,163.4,16586.0,163.54,163.55,163.17,163.4,16586.0
2021-10-15 14:00:00,163.47,163.6,163.31,163.37,15610.0,163.47,163.6,163.31,163.37,15610.0
2021-10-15 14:10:00,163.32,163.53,163.28,163.33,14951.0,163.32,163.53,163.28,163.33,14951.0
2021-10-15 14:20:00,163.37,163.41,163.27,163.36,17504.0,163.37,163.41,163.27,163.36,17504.0
2021-10-15 14:30:00,163.33,163.55,163.21,163.55,17759.0,163.33,163.55,163.21,163.55,17759.0
2021-10-15 14:40:00,163.57,163.99,163.57,163.75,24005.0,163.57,163.99,163.57,163.75,24005.0
2021-10-15 14:50:00,163.78,163.93,163.76,163.86,29352.0,163.78,163.93,163.76,163.86,29352.0
2021-10-15 15:00:00,163.88,164.01,163.47,163.6,37963.0,163.88,164.01,163.47,163.6,37963.0
2021-10-15 15:10:00,163.58,163.76,163.58,163.65,23384.0,163.58,163.76,163.58,163.65,23384.0
2021-10-15 15:20:00,163.67,163.96,163.6,163.69,18906.0,163.67,163.96,163.6,163.69,18906.0
2021-10-15 15:30:00,163.67,163.71,163.46,163.67,30191.0,163.67,163.71,163.46,163.67,30191.0
2021-10-15 15:40:00,163.66,163.72,163.4,163.49,59866.0,163.66,163.72,163.4,163.49,59866.0
2021-10-15 15:50:00,163.46,163.62,163.36,163.62,113938.0,163.46,163.62,163.36,163.62,113938.0
2021-10-18 09:30:00,168.08,170.5,167.5,169.5,629041.0,168.08,170.5,167.5,169.5,629041.0
2021-10-18 09:40:00,169.55,169.9,167.77,169.59,315068.0,169.55,169.9,167.77,169.59,315068.0
2021-10-18 09:50:00,169.55,170.18,168.56,168.84,175363.0,169.55,170.18,168.56,168.84,175363.0
2021-10-18 10:00:00,168.79,168.99,167.93,168.59,165834.0,168.79,168.99,167.93,168.59,165834.0
2021-10-18 10:10:00,168.59,169.55,168.59,169.3,117968.0,168.59,169.55,168.59,169.3,117968.0
2021-10-18 10:20:00,169.33,169.77,169.04,169.07,74302.0,169.33,169.77,169.04,169.07,74302.0
2021-10-18 10:30:00,169.09,169.1,167.98,168.11,113349.0,169.09,169.1,167.98,168.11,113349.0
2021-10-18 10:40:00,168.14,168.28,167.71,168.16,103147.0,168.14,168.28,167.71,168.16,103147.0
2021-10-18 10:50:00,168.1,168.19,167.38,167.57,82157.0,168.1,168.19,167.38,167.57,82157.0
2021-10-18 11:00:00,167.6,168.65,167.36,168.65,101593.0,167.6,168.65,167.36,168.65,101593.0
2021-10-18 11:10:00,168.65,168.88,168.16,168.37,78467.0,168.65,168.88,168.16,168.37,78467.0
2021-10-18 11:20:00,168.39,168.55,168.21,168.25,61535.0,168.39,168.55,168.21,168.25,61535.0
2021-10-18 11:30:00,168.27,168.85,168.25,168.47,73580.0,168.27,168.85,168.25,168.47,73580.0
2021-10-18 11:40:00,168.44,168.87,168.42,168.75,39488.0,168.44,168.87,168.42,168.75,39488.0
2021-10-18 11:50:00,168.77,169.37,168.77,169.35,80103.0,168.77,169.37,168.77,169.35,80103.0
2021-10-18 12:00:00,169.31,169.88,169.19,169.88,56812.0,169.31,169.88,169.19,169.88,56812.0
2021-10-18 12:10:00,169.85,170.25,169.74,170.16,104853.0,169.85,170.25,169.74,170.16,104853.0
2021-10-18 12:20:00,170.16,170.48,169.97,170.23,80080.0,170.16,170.48,169.97,170.23,80080.0
2021-10-18 12:30:00,170.24,170.48,170.08,170.44,71290.0,170.24,170.48,170.08,170.44,71290.0
2021-10-18 12:40:00,170.45,170.62,170.23,170.6,74507.0,170.45,170.62,170.23,170.6,74507.0
2021-10-18 12:50:00,170.62,170.8,170.49,170.63,59096.0,170.62,170.8,170.49,170.63,59096.0
2021-10-18 13:00:00,170.64,170.69,170.41,170.59,45481.0,170.64,170.69,170.41,170.59,45481.0
2021-10-18 13:10:00,170.62,171.2,170.5,171.12,104447.0,170.62,171.2,170.5,171.12,104447.0
2021-10-18 13:20:00,171.09,171.14,170.72,170.83,27744.0,171.09,171.14,170.72,170.83,27744.0
2021-10-18 13:30:00,170.83,170.94,170.59,170.7,51002.0,170.83,170.94,170.59,170.7,51002.0
2021-10-18 13:40:00,170.68,170.9,170.5,170.79,73723.0,170.68,170.9,170.5,170.79,73723.0
2021-10-18 13:50:00,170.78,170.89,170.64,170.69,23631.0,170.78,170.89,170.64,170.69,23631.0
2021-10-18 14:00:00,170.69,170.96,170.54,170.91,55307.0,170.69,170.96,170.54,170.91,55307.0
2021-10-18 14:10:00,170.92,171.01,170.68,170.68,35864.0,170.92,171.01,170.68,170.68,35864.0
2021-10-18 14:20:00,170.7,170.87,170.45,170.74,49993.0,170.7,170.87,170.45,170.74,49993.0
2021-10-18 14:30:00,170.73,170.92,170.54,170.91,44161.0,170.73,170.92,170.54,170.91,44161.0
2021-10-18 14:40:00,170.92,171.17,170.73,170.78,41474.0,170.92,171.17,170.73,170.78,41474.0
2021-10-18 14:50:00,170.74,171.0,170.7,170.91,37111.0,170.74,171.0,170.7,170.91,37111.0
2021-10-18 15:00:00,170.92,171.25,170.77,171.23,76881.0,170.92,171.25,170.77,171.23,76881.0
2021-10-18 15:10:00,171.24,171.65,171.12,171.46,70451.0,171.24,171.65,171.12,171.46,70451.0
2021-10-18 15:20:00,171.43,171.54,171.15,171.24,67085.0,171.43,171.54,171.15,171.24,67085.0
2021-10-18 15:30:00,171.22,171.34,170.9,171.24,115765.0,171.22,171.34,170.9,171.24,115765.0
2021-10-18 15:40:00,171.21,171.5,170.94,170.97,168696.0,171.21,171.5,170.94,170.97,168696.0
2021-10-18 15:50:00,170.97,171.63,170.97,171.03,406086.0,170.97,171.63,170.97,171.03,406086.0
2021-10-19 09:30:00,172.27,173.71,171.26,171.35,323483.0,172.27,173.71,171.26,171.35,323483.0
2021-10-19 09:40:00,171.35,173.44,171.18,173.17,151270.0,171.35,173.44,171.18,173.17,151270.0
2021-10-19 09:50:00,173.17,174.49,173.05,173.62,186377.0,173.17,174.49,173.05,173.62,186377.0
2021-10-19 10:00:00,173.7,174.2,172.35,174.03,94100.0,173.7,174.2,172.35,174.03,94100.0
2021-10-19 10:10:00,174.01,174.42,173.42,174.0,71856.0,174.01,174.42,173.42,174.0,71856.0
2021-10-19 10:20:00,173.91,174.67,173.57,174.1,104377.0,173.91,174.67,173.57,174.1,104377.0
2021-10-19 10:30:00,174.01,174.43,173.76,174.07,66995.0,174.01,174.43,173.76,174.07,66995.0
2021-10-19 10:40:00,174.04,174.33,173.5,173.85,62665.0,174.04,174.33,173.5,173.85,62665.0
2021-10-19 10:50:00,173.82,174.44,173.76,174.31,61682.0,173.82,174.44,173.76,174.31,61682.0
2021-10-19 11:00:00,174.39,174.71,174.24,174.42,70098.0,174.39,174.71,174.24,174.42,70098.0
2021-10-19 11:10:00,174.33,175.17,174.3,175.15,127590.0,174.33,175.17,174.3,175.15,127590.0
2021-10-19 11:20:00,175.15,175.28,174.63,174.77,68527.0,175.15,175.28,174.63,174.77,68527.0
2021-10-19 11:30:00,174.72,175.47,174.62,175.01,49015.0,174.72,175.47,174.62,175.01,49015.0
2021-10-19 11:40:00,175.1,175.22,174.67,174.75,38002.0,175.1,175.22,174.67,174.75,38002.0
2021-10-19 11:50:00,174.71,174.77,174.42,174.62,31668.0,174.71,174.77,174.42,174.62,31668.0
2021-10-19 12:00:00,174.59,174.68,174.41,174.53,23722.0,174.59,174.68,174.41,174.53,23722.0
2021-10-19 12:10:00,174.57,174.74,174.44,174.48,30409.0,174.57,174.74,174.44,174.48,30409.0
2021-10-19 12:20:00,174.44,174.44,173.88,173.92,44370.0,174.44,174.44,173.88,173.92,44370.0
2021-10-19 12:30:00,173.92,174.12,173.49,174.06,73742.0,173.92,174.12,173.49,174.06,73742.0
2021-10-19 12:40:00,174.08,174.65,173.99,174.65,39818.0,174.08,174.65,173.99,174.65,39818.0
2021-10-19 12:50:00,174.62,174.9,174.38,174.84,34249.0,174.62,174.9,174.38,174.84,34249.0
2021-10-19 13:00:00,174.87,174.88,174.4,174.62,20694.0,174.87,174.88,174.4,174.62,20694.0
2021-10-19 13:10:00,174.61,174.83,174.55,174.75,24876.0,174.61,174.83,174.55,174.75,24876.0
2021-10-19 13:20:00,174.76,174.91,174.54,174.61,22682.0,174.76,174.91,174.54,174.61,22682.0
2021-10-19 13:30:00,174.66,174.8,174.48,174.8,21318.0,174.66,174.8,174.48,174.8,21318.0
2021-10-19 13:40:00,174.76,175.2,174.7,175.16,85604.0,174.76,175.2,174.7,175.16,85604.0
2021-10-19 13:50:00,175.17,175.42,175.07,175.39,39478.0,175.17,175.42,175.07,175.39,39478.0
2021-10-19 14:00:00,175.39,176.14,175.36,176.01,127835.0,175.39,176.14,175.36,176.01,127835.0
2021-10-19 14:10:00,176.03,176.32,175.9,176.2,49657.0,176.03,176.32,175.9,176.2,49657.0
2021-10-19 14:20:00,176.24,176.38,176.06,176.28,73958.0,176.24,176.38,176.06,176.28,73958.0
2021-10-19 14:30:00,176.31,176.55,176.05,176.53,121490.0,176.31,176.55,176.05,176.53,121490.0
2021-10-19 14:40:00,176.52,176.8,176.36,176.67,79370.0,176.52,176.8,176.36,176.67,79370.0
2021-10-19 14:50:00,176.67,177.41,176.67,177.3,81230.0,176.67,177.41,176.67,177.3,81230.0
2021-10-19 15:00:00,177.28,177.79,177.11,177.64,94380.0,177.28,177.79,177.11,177.64,94380.0
2021-10-19 15:10:00,177.62,178.17,177.41,178.15,139178.0,177.62,178.17,177.41,178.15,139178.0
2021-10-19 15:20:00,178.17,178.2,177.91,178.1,90103.0,178.17,178.2,177.91,178.1,90103.0
2021-10-19 15:30:00,178.12,178.79,178.01,178.6,125211.0,178.12,178.79,178.01,178.6,125211.0
2021-10-19 15:40:00,178.55,178.8,178.35,178.69,309593.0,178.55,178.8,178.35,178.69,309593.0
2021-10-19 15:50:00,178.74,179.11,178.7,179.0,413805.0,178.74,179.11,178.7,179.0,413805.0
2021-10-20 09:30:00,179.9,181.8,179.73,181.42,543851.0,179.9,181.8,179.73,181.42,543851.0
2021-10-20 09:40:00,181.43,182.6,180.85,180.9,544469.0,181.43,182.6,180.85,180.9,544469.0
2021-10-20 09:50:00,180.85,180.91,179.25,179.9,332094.0,180.85,180.91,179.25,179.9,332094.0
2021-10-20 10:00:00,179.9,180.08,178.7,179.04,306385.0,179.9,180.08,178.7,179.04,306385.0
2021-10-20 10:10:00,179.13,180.05,178.77,179.85,199655.0,179.13,180.05,178.77,179.85,199655.0
2021-10-20 10:20:00,179.85,181.03,179.79,180.91,117331.0,179.85,181.03,179.79,180.91,117331.0
2021-10-20 10:30:00,180.94,181.22,180.32,180.49,89810.0,180.94,181.22,180.32,180.49,89810.0
2021-10-20 10:40:00,180.5,181.32,180.36,180.86,102588.0,180.5,181.32,180.36,180.86,102588.0
2021-10-20 10:50:00,180.91,181.48,180.77,181.06,61219.0,180.91,181.48,180.77,181.06,61219.0
2021-10-20 11:00:00,181.03,181.3,180.9,181.25,40581.0,181.03,181.3,180.9,181.25,40581.0
2021-10-20 11:10:00,181.22,181.59,181.08,181.38,274394.0,181.22,181.59,181.08,181.38,274394.0
2021-10-20 11:20:00,181.4,182.0,181.08,181.72,115395.0,181.4,182.0,181.08,181.72,115395.0
2021-10-20 11:30:00,181.78,182.08,181.7,181.91,112734.0,181.78,182.08,181.7,181.91,112734.0
2021-10-20 11:40:00,181.86,181.99,181.45,181.99,51548.0,181.86,181.99,181.45,181.99,51548.0
2021-10-20 11:50:00,181.97,182.13,181.65,181.96,64273.0,181.97,182.13,181.65,181.96,64273.0
2021-10-20 12:00:00,181.94,182.0,181.71,181.93,80310.0,181.94,182.0,181.71,181.93,80310.0
2021-10-20 12:10:00,181.93,182.11,181.86,182.02,69216.0,181.93,182.11,181.86,182.02,69216.0
2021-10-20 12:20:00,182.05,182.41,181.51,181.92,53893.0,182.05,182.41,181.51,181.92,53893.0
2021-10-20 12:30:00,181.95,182.27,181.86,182.24,25518.0,181.95,182.27,181.86,182.24,25518.0
2021-10-20 12:40:00,182.24,182.28,181.87,182.02,36256.0,182.24,182.28,181.87,182.02,36256.0
2021-10-20 12:50:00,182.06,182.3,181.92,181.97,28219.0,182.06,182.3,181.92,181.97,28219.0
2021-10-20 13:00:00,181.97,182.04,181.04,181.18,120644.0,181.97,182.04,181.04,181.18,120644.0
2021-10-20 13:10:00,181.14,181.53,180.52,180.53,122957.0,181.14,181.53,180.52,180.53,122957.0
2021-10-20 13:20:00,180.45,180.55,179.96,180.45,106969.0,180.45,180.55,179.96,180.45,106969.0
2021-10-20 13:30:00,180.44,180.93,180.38,180.91,49416.0,180.44,180.93,180.38,180.91,49416.0
2021-10-20 13:40:00,180.91,180.93,180.35,180.7,91070.0,180.91,180.93,180.35,180.7,91070.0
2021-10-20 13:50:00,180.67,181.58,180.63,181.43,95519.0,180.67,181.58,180.63,181.43,95519.0
2021-10-20 14:00:00,181.45,181.64,181.35,181.49,53661.0,181.45,181.64,181.35,181.49,53661.0
2021-10-20 14:10:00,181.49,181.66,180.95,181.05,42719.0,181.49,181.66,180.95,181.05,42719.0
2021-10-20 14:20:00,181.04,181.22,180.92,181.17,23857.0,181.04,181.22,180.92,181.17,23857.0
2021-10-20 14:30:00,181.2,181.58,181.13,181.5,41528.0,181.2,181.58,181.13,181.5,41528.0
2021-10-20 14:40:00,181.53,181.6,181.42,181.52,36628.0,181.53,181.6,181.42,181.52,36628.0
2021-10-20 14:50:00,181.5,182.2,181.48,182.17,118579.0,181.5,182.2,181.48,182.17,118579.0
2021-10-20 15:00:00,182.22,182.33,181.9,182.08,49843.0,182.22,182.33,181.9,182.08,49843.0
2021-10-20 15:10:00,182.06,182.13,181.78,182.0,46224.0,182.06,182.13,181.78,182.0,46224.0
2021-10-20 15:20:00,181.98,182.16,181.68,181.95,107076.0,181.98,182.16,181.68,181.95,107076.0
2021-10-20 15:30:00,181.97,182.13,181.42,181.49,102250.0,181.97,182.13,181.42,181.49,102250.0
2021-10-20 15:40:00,181.49,181.58,180.83,180.99,114567.0,181.49,181.58,180.83,180.99,114567.0
2021-10-20 15:50:00,180.95,181.2,180.7,181.07,246260.0,180.95,181.2,180.7,181.07,246260.0
2021-10-21 09:30:00,179.36,182.05,179.36,181.71,242696.0,179.36,182.05,179.36,181.71,242696.0
2021-10-21 09:40:00,181.69,182.03,180.92,181.46,156189.0,181.69,182.03,180.92,181.46,156189.0
2021-10-21 09:50:00,181.5,182.2,180.81,180.94,127603.0,181.5,182.2,180.81,180.94,127603.0
2021-10-21 10:00:00,180.93,181.7,180.91,181.52,47120.0,180.93,181.7,180.91,181.52,47120.0
2021-10-21 10:10:00,181.45,181.77,180.94,181.5,102939.0,181.45,181.77,180.94,181.5,102939.0
2021-10-21 10:20:00,181.45,181.9,181.41,181.73,38463.0,181.45,181.9,181.41,181.73,38463.0
2021-10-21 10:30:00,181.79,181.96,181.49,181.74,47130.0,181.79,181.96,181.49,181.74,47130.0
2021-10-21 10:40:00,181.68,181.86,181.27,181.5,49304.0,181.68,181.86,181.27,181.5,49304.0
2021-10-21 10:50:00,181.5,181.61,181.47,181.54,67069.0,181.5,181.61,181.47,181.54,67069.0
2021-10-21 11:00:00,181.58,181.77,181.46,181.72,68122.0,181.58,181.77,181.46,181.72,68122.0
2021-10-21 11:10:00,181.65,182.01,181.52,181.54,37843.0,181.65,182.01,181.52,181.54,37843.0
2021-10-21 11:20:00,181.52,181.6,180.57,180.6,119791.0,181.52,181.6,180.57,180.6,119791.0
2021-10-21 11:30:00,180.57,180.84,180.22,180.35,90318.0,180.57,180.84,180.22,180.35,90318.0
2021-10-21 11:40:00,180.35,180.72,180.31,180.63,41474.0,180.35,180.72,180.31,180.63,41474.0
2021-10-21 11:50:00,180.67,180.79,180.4,180.56,30524.0,180.67,180.79,180.4,180.56,30524.0
2021-10-21 12:00:00,180.62,180.87,180.47,180.73,44511.0,180.62,180.87,180.47,180.73,44511.0
2021-10-21 12:10:00,180.73,180.73,180.23,180.3,34249.0,180.73,180.73,180.23,180.3,34249.0
2021-10-21 12:20:00,180.31,180.42,180.09,180.15,26758.0,180.31,180.42,180.09,180.15,26758.0
2021-10-21 12:30:00,180.14,180.27,179.96,180.14,36786.0,180.14,180.27,179.96,180.14,36786.0
2021-10-21 12:40:00,180.12,180.18,179.97,180.01,17342.0,180.12,180.18,179.97,180.01,17342.0
2021-10-21 12:50:00,180.02,180.5,180.02,180.46,21640.0,180.02,180.5,180.02,180.46,21640.0
2021-10-21 13:00:00,180.4,180.41,180.09,180.4,24032.0,180.4,180.41,180.09,180.4,24032.0
2021-10-21 13:10:00,180.41,180.41,180.1,180.25,17044.0,180.41,180.41,180.1,180.25,17044.0
2021-10-21 13:20:00,180.25,180.44,180.16,180.2,19636.0,180.25,180.44,180.16,180.2,19636.0
2021-10-21 13:30:00,180.17,180.36,180.13,180.22,18165.0,180.17,180.36,180.13,180.22,18165.0
2021-10-21 13:40:00,180.1,180.35,179.86,179.91,108029.0,180.1,180.35,179.86,179.91,108029.0
2021-10-21 13:50:00,179.86,180.35,179.7,180.04,80653.0,179.86,180.35,179.7,180.04,80653.0
2021-10-21 14:00:00,180.1,180.42,180.06,180.42,27020.0,180.1,180.42,180.06,180.42,27020.0
2021-10-21 14:10:00,180.41,180.58,180.26,180.34,15312.0,180.41,180.58,180.26,180.34,15312.0
2021-10-21 14:20:00,180.38,180.75,180.31,180.61,28631.0,180.38,180.75,180.31,180.61,28631.0
2021-10-21 14:30:00,180.68,180.73,180.49,180.71,14808.0,180.68,180.73,180.49,180.71,14808.0
2021-10-21 14:40:00,180.72,180.98,180.72,180.93,27839.0,180.72,180.98,180.72,180.93,27839.0
2021-10-21 14:50:00,180.94,181.04,180.84,180.98,23284.0,180.94,181.04,180.84,180.98,23284.0
2021-10-21 15:00:00,181.0,181.21,181.0,181.05,22261.0,181.0,181.21,181.0,181.05,22261.0
2021-10-21 15:10:00,181.07,181.15,180.31,180.9,69408.0,181.07,181.15,180.31,180.9,69408.0
2021-10-21 15:20:00,180.87,181.09,180.84,180.89,21470.0,180.87,181.09,180.84,180.89,21470.0
2021-10-21 15:30:00,180.92,181.02,180.76,180.83,32741.0,180.92,181.02,180.76,180.83,32741.0
2021-10-21 15:40:00,180.79,180.79,180.31,180.38,64018.0,180.79,180.79,180.31,180.38,64018.0
2021-10-21 15:50:00,180.38,180.6,180.17,180.57,135788.0,180.38,180.6,180.17,180.57,135788.0
2021-10-22 09:30:00,181.2,182.52,179.63,182.04,218749.0,181.2,182.52,179.63,182.04,218749.0
2021-10-22 09:40:00,182.1,182.18,180.14,180.78,109282.0,182.1,182.18,180.14,180.78,109282.0
2021-10-22 09:50:00,180.75,181.47,180.66,181.16,105692.0,180.75,181.47,180.66,181.16,105692.0
2021-10-22 10:00:00,181.14,181.18,180.1,180.7,76187.0,181.14,181.18,180.1,180.7,76187.0
2021-10-22 10:10:00,180.6,182.25,180.57,181.83,113391.0,180.6,182.25,180.57,181.83,113391.0
2021-10-22 10:20:00,181.71,181.99,181.4,181.75,83939.0,181.71,181.99,181.4,181.75,83939.0
2021-10-22 10:30:00,181.79,181.92,181.23,181.56,48829.0,181.79,181.92,181.23,181.56,48829.0
2021-10-22 10:40:00,181.47,181.68,180.86,180.94,38198.0,181.47,181.68,180.86,180.94,38198.0
2021-10-22 10:50:00,180.99,181.14,180.41,180.46,45959.0,180.99,181.14,180.41,180.46,45959.0
2021-10-22 11:00:00,180.48,180.56,179.95,180.26,24298.0,180.48,180.56,179.95,180.26,24298.0
2021-10-22 11:10:00,180.27,180.4,179.25,179.37,62649.0,180.27,180.4,179.25,179.37,62649.0
2021-10-22 11:20:00,179.3,179.4,178.41,178.51,72495.0,179.3,179.4,178.41,178.51,72495.0
2021-10-22 11:30:00,178.6,179.15,178.18,178.25,52735.0,178.6,179.15,178.18,178.25,52735.0
2021-10-22 11:40:00,178.15,178.36,178.07,178.17,44505.0,178.15,178.36,178.07,178.17,44505.0
2021-10-22 11:50:00,178.21,178.3,177.73,178.12,41544.0,178.21,178.3,177.73,178.12,41544.0
2021-10-22 12:00:00,178.07,178.32,177.83,177.84,18356.0,178.07,178.32,177.83,177.84,18356.0
2021-10-22 12:10:00,177.89,177.91,177.58,177.81,30013.0,177.89,177.91,177.58,177.81,30013.0
2021-10-22 12:20:00,177.8,178.28,177.8,178.28,10624.0,177.8,178.28,177.8,178.28,10624.0
2021-10-22 12:30:00,178.24,178.44,177.99,178.43,14443.0,178.24,178.44,177.99,178.43,14443.0
2021-10-22 12:40:00,178.45,178.66,178.34,178.54,19562.0,178.45,178.66,178.34,178.54,19562.0
2021-10-22 12:50:00,178.47,178.48,178.13,178.18,15908.0,178.47,178.48,178.13,178.18,15908.0
2021-10-22 13:00:00,178.16,178.19,177.76,177.91,16254.0,178.16,178.19,177.76,177.91,16254.0
2021-10-22 13:10:00,177.88,177.97,177.42,177.44,22988.0,177.88,177.97,177.42,177.44,22988.0
2021-10-22 13:20:00,177.46,177.6,176.95,176.95,29169.0,177.46,177.6,176.95,176.95,29169.0
2021-10-22 13:30:00,176.97,177.06,176.71,176.97,24294.0,176.97,177.06,176.71,176.97,24294.0
2021-10-22 13:40:00,176.98,177.33,176.51,177.33,46057.0,176.98,177.33,176.51,177.33,46057.0
2021-10-22 13:50:00,177.33,177.58,176.83,176.9,21957.0,177.33,177.58,176.83,176.9,21957.0
2021-10-22 14:00:00,176.9,177.19,176.75,177.01,23179.0,176.9,177.19,176.75,177.01,23179.0
2021-10-22 14:10:00,177.06,177.42,176.97,177.28,14427.0,177.06,177.42,176.97,177.28,14427.0
2021-10-22 14:20:00,177.35,177.45,177.15,177.33,20206.0,177.35,177.45,177.15,177.33,20206.0
2021-10-22 14:30:00,177.33,177.81,177.32,177.63,26281.0,177.33,177.81,177.32,177.63,26281.0
2021-10-22 14:40:00,177.66,177.83,177.62,177.76,12085.0,177.66,177.83,177.62,177.76,12085.0
2021-10-22 14:50:00,177.74,177.74,177.46,177.48,15473.0,177.74,177.74,177.46,177.48,15473.0
2021-10-22 15:00:00,177.51,177.51,177.26,177.46,12123.0,177.51,177.51,177.26,177.46,12123.0
2021-10-22 15:10:00,177.41,177.69,177.32,177.54,19093.0,177.41,177.69,177.32,177.54,19093.0
2021-10-22 15:20:00,177.54,177.88,177.52,177.83,27455.0,177.54,177.88,177.52,177.83,27455.0
2021-10-22 15:30:00,177.85,178.3,177.85,178.21,46111.0,177.85,178.3,177.85,178.21,46111.0
2021-10-22 15:40:00,178.19,178.33,178.08,178.27,61740.0,178.19,178.33,178.08,178.27,61740.0
2021-10-22 15:50:00,178.25,178.29,177.51,177.64,168706.0,178.25,178.29,177.51,177.64,168706.0
2021-10-25 09:30:00,176.18,176.57,173.57,173.57,279643.0,176.18,176.57,173.57,173.57,279643.0
2021-10-25 09:40:00,173.57,174.5,173.11,173.97,110753.0,173.57,174.5,173.11,173.97,110753.0
2021-10-25 09:50:00,174.02,174.38,173.61,174.09,93987.0,174.02,174.38,173.61,174.09,93987.0
2021-10-25 10:00:00,174.01,174.37,173.66,174.08,109456.0,174.01,174.37,173.66,174.08,109456.0
2021-10-25 10:10:00,174.07,174.91,174.07,174.26,59573.0,174.07,174.91,174.07,174.26,59573.0
2021-10-25 10:20:00,174.22,174.61,173.92,174.5,50446.0,174.22,174.61,173.92,174.5,50446.0
2021-10-25 10:30:00,174.4,174.4,173.82,174.04,49558.0,174.4,174.4,173.82,174.04,49558.0
2021-10-25 10:40:00,174.11,174.74,174.06,174.71,29931.0,174.11,174.74,174.06,174.71,29931.0
2021-10-25 10:50:00,174.73,174.99,174.43,174.74,42600.0,174.73,174.99,174.43,174.74,42600.0
2021-10-25 11:00:00,174.74,174.79,174.23,174.3,25208.0,174.74,174.79,174.23,174.3,25208.0
2021-10-25 11:10:00,174.3,174.3,173.79,173.92,53580.0,174.3,174.3,173.79,173.92,53580.0
2021-10-25 11:20:00,173.94,174.18,173.72,173.82,60819.0,173.94,174.18,173.72,173.82,60819.0
2021-10-25 11:30:00,173.8,173.83,173.46,173.5,64112.0,173.8,173.83,173.46,173.5,64112.0
2021-10-25 11:40:00,173.54,173.78,173.33,173.65,34836.0,173.54,173.78,173.33,173.65,34836.0
2021-10-25 11:50:00,173.68,173.8,173.54,173.56,26935.0,173.68,173.8,173.54,173.56,26935.0
2021-10-25 12:00:00,173.5,174.15,173.41,173.97,39433.0,173.5,174.15,173.41,173.97,39433.0
2021-10-25 12:10:00,174.01,174.28,173.89,174.12,39541.0,174.01,174.28,173.89,174.12,39541.0
2021-10-25 12:20:00,174.11,174.4,173.95,174.39,35842.0,174.11,174.4,173.95,174.39,35842.0
2021-10-25 12:30:00,174.36,174.84,174.29,174.84,26118.0,174.36,174.84,174.29,174.84,26118.0
2021-10-25 12:40:00,174.9,175.1,174.76,174.84,32032.0,174.9,175.1,174.76,174.84,32032.0
2021-10-25 12:50:00,174.82,175.02,174.71,175.02,29057.0,174.82,175.02,174.71,175.02,29057.0
2021-10-25 13:00:00,175.05,175.19,174.8,175.0,49286.0,175.05,175.19,174.8,175.0,49286.0
2021-10-25 13:10:00,174.99,175.39,174.94,175.32,30101.0,174.99,175.39,174.94,175.32,30101.0
2021-10-25 13:20:00,175.32,175.54,174.93,174.99,29556.0,175.32,175.54,174.93,174.99,29556.0
2021-10-25 13:30:00,175.0,175.24,174.88,174.9,13625.0,175.0,175.24,174.88,174.9,13625.0
2021-10-25 13:40:00,174.9,174.96,174.4,174.72,31865.0,174.9,174.96,174.4,174.72,31865.0
2021-10-25 13:50:00,174.72,174.86,174.35,174.68,25195.0,174.72,174.86,174.35,174.68,25195.0
2021-10-25 14:00:00,174.72,174.77,174.44,174.63,31055.0,174.72,174.77,174.44,174.63,31055.0
2021-10-25 14:10:00,174.68,175.05,174.52,174.99,45732.0,174.68,175.05,174.52,174.99,45732.0
2021-10-25 14:20:00,174.93,175.15,174.66,174.66,32691.0,174.93,175.15,174.66,174.66,32691.0
2021-10-25 14:30:00,174.69,174.72,174.5,174.54,32493.0,174.69,174.72,174.5,174.54,32493.0
2021-10-25 14:40:00,174.55,174.75,174.4,174.75,28989.0,174.55,174.75,174.4,174.75,28989.0
2021-10-25 14:50:00,174.71,175.04,174.69,174.85,21575.0,174.71,175.04,174.69,174.85,21575.0
2021-10-25 15:00:00,174.85,175.11,174.76,175.09,24386.0,174.85,175.11,174.76,175.09,24386.0
2021-10-25 15:10:00,175.09,175.2,174.98,175.01,23712.0,175.09,175.2,174.98,175.01,23712.0
2021-10-25 15:20:00,175.03,175.23,174.94,175.22,38207.0,175.03,175.23,174.94,175.22,38207.0
2021-10-25 15:30:00,175.2,175.2,174.9,174.97,33226.0,175.2,175.2,174.9,174.97,33226.0
2021-10-25 15:40:00,174.96,175.04,174.78,174.9,61783.0,174.96,175.04,174.78,174.9,61783.0
2021-10-25 15:50:00,174.9,175.65,174.51,175.47,238104.0,174.9,175.65,174.51,175.47,238104.0
2021-10-26 09:30:00,174.28,175.37,173.8,174.06,168692.0,174.28,175.37,173.8,174.06,168692.0
2021-10-26 09:40:00,173.92,174.31,173.48,173.71,75331.0,173.92,174.31,173.48,173.71,75331.0
2021-10-26 09:50:00,173.68,173.69,172.7,173.01,73338.0,173.68,173.69,172.7,173.01,73338.0
2021-10-26 10:00:00,173.07,173.31,172.8,173.22,46619.0,173.07,173.31,172.8,173.22,46619.0
2021-10-26 10:10:00,173.27,173.76,173.23,173.67,56294.0,173.27,173.76,173.23,173.67,56294.0
2021-10-26 10:20:00,173.63,174.04,173.15,173.57,45368.0,173.63,174.04,173.15,173.57,45368.0
2021-10-26 10:30:00,173.57,173.6,173.23,173.25,17504.0,173.57,173.6,173.23,173.25,17504.0
2021-10-26 10:40:00,173.22,173.28,172.84,172.84,32976.0,173.22,173.28,172.84,172.84,32976.0
2021-10-26 10:50:00,172.83,173.12,172.5,172.62,42640.0,172.83,173.12,172.5,172.62,42640.0
2021-10-26 11:00:00,172.61,172.61,171.81,171.92,109743.0,172.61,172.61,171.81,171.92,109743.0
2021-10-26 11:10:00,171.85,172.0,171.5,171.76,71884.0,171.85,172.0,171.5,171.76,71884.0
2021-10-26 11:20:00,171.74,171.88,171.34,171.6,49017.0,171.74,171.88,171.34,171.6,49017.0
2021-10-26 11:30:00,171.66,171.66,170.7,171.23,96356.0,171.66,171.66,170.7,171.23,96356.0
2021-10-26 11:40:00,171.21,171.35,170.59,170.62,62966.0,171.21,171.35,170.59,170.62,62966.0
2021-10-26 11:50:00,170.58,170.58,168.78,169.03,165375.0,170.58,170.58,168.78,169.03,165375.0
2021-10-26 12:00:00,168.98,169.35,168.4,168.56,78802.0,168.98,169.35,168.4,168.56,78802.0
2021-10-26 12:10:00,168.58,169.03,168.57,168.8,43561.0,168.58,169.03,168.57,168.8,43561.0
2021-10-26 12:20:00,168.81,169.11,168.23,168.35,58010.0,168.81,169.11,168.23,168.35,58010.0
2021-10-26 12:30:00,168.28,168.46,168.03,168.37,50618.0,168.28,168.46,168.03,168.37,50618.0
2021-10-26 12:40:00,168.38,168.84,167.62,167.66,108655.0,168.38,168.84,167.62,167.66,108655.0
2021-10-26 12:50:00,167.63,168.02,167.46,167.95,64771.0,167.63,168.02,167.46,167.95,64771.0
2021-10-26 13:00:00,167.94,168.16,167.25,167.45,63625.0,167.94,168.16,167.25,167.45,63625.0
2021-10-26 13:10:00,167.45,167.46,166.92,167.14,58315.0,167.45,167.46,166.92,167.14,58315.0
2021-10-26 13:20:00,167.1,167.44,166.87,167.36,31626.0,167.1,167.44,166.87,167.36,31626.0
2021-10-26 13:30:00,167.39,168.17,167.35,167.87,52646.0,167.39,168.17,167.35,167.87,52646.0
2021-10-26 13:40:00,167.92,167.98,167.45,167.63,28974.0,167.92,167.98,167.45,167.63,28974.0
2021-10-26 13:50:00,167.67,167.72,167.43,167.52,13809.0,167.67,167.72,167.43,167.52,13809.0
2021-10-26 14:00:00,167.54,167.84,167.54,167.7,45683.0,167.54,167.84,167.54,167.7,45683.0
2021-10-26 14:10:00,167.74,168.29,167.63,168.29,27463.0,167.74,168.29,167.63,168.29,27463.0
2021-10-26 14:20:00,168.2,168.3,168.03,168.18,38436.0,168.2,168.3,168.03,168.18,38436.0
2021-10-26 14:30:00,168.23,169.11,168.19,168.45,92120.0,168.23,169.11,168.19,168.45,92120.0
2021-10-26 14:40:00,168.39,168.59,168.33,168.45,37968.0,168.39,168.59,168.33,168.45,37968.0
2021-10-26 14:50:00,168.4,168.78,168.38,168.64,36541.0,168.4,168.78,168.38,168.64,36541.0
2021-10-26 15:00:00,168.65,168.95,168.5,168.76,44337.0,168.65,168.95,168.5,168.76,44337.0
2021-10-26 15:10:00,168.81,169.05,168.7,168.88,26307.0,168.81,169.05,168.7,168.88,26307.0
2021-10-26 15:20:00,168.94,168.95,168.5,168.5,27455.0,168.94,168.95,168.5,168.5,27455.0
2021-10-26 15:30:00,168.55,168.84,168.36,168.68,54628.0,168.55,168.84,168.36,168.68,54628.0
2021-10-26 15:40:00,168.66,168.89,168.55,168.57,58950.0,168.66,168.89,168.55,168.57,58950.0
2021-10-26 15:50:00,168.54,169.0,168.28,168.83,191171.0,168.54,169.0,168.28,168.83,191171.0
2021-10-27 09:30:00,167.04,169.89,166.13,169.05,216040.0,167.04,169.89,166.13,169.05,216040.0
2021-10-27 09:40:00,169.17,170.74,168.7,169.82,95807.0,169.17,170.74,168.7,169.82,95807.0
2021-10-27 09:50:00,169.82,170.79,169.78,170.16,47790.0,169.82,170.79,169.78,170.16,47790.0
2021-10-27 10:00:00,170.15,170.38,169.2,169.63,62632.0,170.15,170.38,169.2,169.63,62632.0
2021-10-27 10:10:00,169.67,169.81,169.23,169.56,37372.0,169.67,169.81,169.23,169.56,37372.0
2021-10-27 10:20:00,169.48,169.72,169.04,169.22,48903.0,169.48,169.72,169.04,169.22,48903.0
2021-10-27 10:30:00,169.04,169.36,168.58,168.87,51164.0,169.04,169.36,168.58,168.87,51164.0
2021-10-27 10:40:00,168.95,168.97,168.13,168.18,42031.0,168.95,168.97,168.13,168.18,42031.0
2021-10-27 10:50:00,168.19,168.8,168.09,168.54,33125.0,168.19,168.8,168.09,168.54,33125.0
2021-10-27 11:00:00,168.48,169.73,168.41,169.69,39094.0,168.48,169.73,168.41,169.69,39094.0
2021-10-27 11:10:00,169.66,169.66,168.45,168.45,52094.0,169.66,169.66,168.45,168.45,52094.0
2021-10-27 11:20:00,168.41,168.58,168.0,168.09,36514.0,168.41,168.58,168.0,168.09,36514.0
2021-10-27 11:30:00,168.21,168.27,167.03,167.12,34706.0,168.21,168.27,167.03,167.12,34706.0
2021-10-27 11:40:00,167.13,167.48,167.09,167.22,35070.0,167.13,167.48,167.09,167.22,35070.0
2021-10-27 11:50:00,167.24,167.66,167.17,167.6,13852.0,167.24,167.66,167.17,167.6,13852.0
2021-10-27 12:00:00,167.47,167.87,167.44,167.87,11187.0,167.47,167.87,167.44,167.87,11187.0
2021-10-27 12:10:00,167.81,168.01,167.52,167.74,15203.0,167.81,168.01,167.52,167.74,15203.0
2021-10-27 12:20:00,167.7,167.72,167.42,167.49,9445.0,167.7,167.72,167.42,167.49,9445.0
2021-10-27 12:30:00,167.52,167.84,167.52,167.7,11244.0,167.52,167.84,167.52,167.7,11244.0
2021-10-27 12:40:00,167.62,167.79,167.55,167.7,16926.0,167.62,167.79,167.55,167.7,16926.0
2021-10-27 12:50:00,167.74,167.74,167.39,167.66,14710.0,167.74,167.74,167.39,167.66,14710.0
2021-10-27 13:00:00,167.6,168.03,167.58,167.89,11101.0,167.6,168.03,167.58,167.89,11101.0
2021-10-27 13:10:00,167.93,168.17,167.61,167.74,16750.0,167.93,168.17,167.61,167.74,16750.0
2021-10-27 13:20:00,167.74,168.01,167.68,168.01,10440.0,167.74,168.01,167.68,168.01,10440.0
2021-10-27 13:30:00,168.02,168.1,167.92,167.99,10992.0,168.02,168.1,167.92,167.99,10992.0
2021-10-27 13:40:00,167.99,168.26,167.98,168.26,7643.0,167.99,168.26,167.98,168.26,7643.0
2021-10-27 13:50:00,168.32,168.55,168.31,168.49,9610.0,168.32,168.55,168.31,168.49,9610.0
2021-10-27 14:00:00,168.47,168.83,168.46,168.55,14935.0,168.47,168.83,168.46,168.55,14935.0
2021-10-27 14:10:00,168.61,168.75,168.6,168.7,10153.0,168.61,168.75,168.6,168.7,10153.0
2021-10-27 14:20:00,168.71,168.98,168.7,168.74,12135.0,168.71,168.98,168.7,168.74,12135.0
2021-10-27 14:30:00,168.78,169.06,168.69,168.69,24388.0,168.78,169.06,168.69,168.69,24388.0
2021-10-27 14:40:00,168.7,169.11,168.65,169.08,14029.0,168.7,169.11,168.65,169.08,14029.0
2021-10-27 14:50:00,169.06,169.1,168.75,168.75,11144.0,169.06,169.1,168.75,168.75,11144.0
2021-10-27 15:00:00,168.74,168.84,168.46,168.46,12495.0,168.74,168.84,168.46,168.46,12495.0
2021-10-27 15:10:00,168.46,168.46,167.92,168.06,31968.0,168.46,168.46,167.92,168.06,31968.0
2021-10-27 15:20:00,168.0,168.37,167.99,168.18,23602.0,168.0,168.37,167.99,168.18,23602.0
2021-10-27 15:30:00,168.15,168.56,168.04,168.44,36927.0,168.15,168.56,168.04,168.44,36927.0
2021-10-27 15:40:00,168.45,168.51,168.31,168.32,30974.0,168.45,168.51,168.31,168.32,30974.0
2021-10-27 15:50:00,168.33,168.33,167.69,167.9,143583.0,168.33,168.33,167.69,167.9,143583.0
2021-10-28 09:30:00,167.74,168.12,165.91,166.5,142485.0,167.74,168.12,165.91,166.5,142485.0
2021-10-28 09:40:00,166.73,166.78,165.33,166.29,63418.0,166.73,166.78,165.33,166.29,63418.0
2021-10-28 09:50:00,166.18,167.13,166.0,166.77,42890.0,166.18,167.13,166.0,166.77,42890.0
2021-10-28 10:00:00,166.66,168.19,166.5,168.03,54766.0,166.66,168.19,166.5,168.03,54766.0
2021-10-28 10:10:00,168.03,168.11,167.12,167.75,26626.0,168.03,168.11,167.12,167.75,26626.0
2021-10-28 10:20:00,167.71,168.05,167.58,167.82,18062.0,167.71,168.05,167.58,167.82,18062.0
2021-10-28 10:30:00,167.73,167.73,167.03,167.25,45081.0,167.73,167.73,167.03,167.25,45081.0
2021-10-28 10:40:00,167.15,167.49,166.89,167.28,30326.0,167.15,167.49,166.89,167.28,30326.0
2021-10-28 10:50:00,167.34,167.56,167.03,167.19,23977.0,167.34,167.56,167.03,167.19,23977.0
2021-10-28 11:00:00,167.2,167.99,167.2,167.7,26288.0,167.2,167.99,167.2,167.7,26288.0
2021-10-28 11:10:00,167.69,168.09,167.56,168.09,32562.0,167.69,168.09,167.56,168.09,32562.0
2021-10-28 11:20:00,168.13,168.14,167.85,167.94,37821.0,168.13,168.14,167.85,167.94,37821.0
2021-10-28 11:30:00,167.95,168.12,167.71,168.12,19080.0,167.95,168.12,167.71,168.12,19080.0
2021-10-28 11:40:00,168.11,168.54,167.9,168.26,25937.0,168.11,168.54,167.9,168.26,25937.0
2021-10-28 11:50:00,168.32,168.32,168.0,168.15,16675.0,168.32,168.32,168.0,168.15,16675.0
2021-10-28 12:00:00,168.16,168.25,167.84,167.95,13153.0,168.16,168.25,167.84,167.95,13153.0
2021-10-28 12:10:00,167.91,168.23,167.91,168.09,8880.0,167.91,168.23,167.91,168.09,8880.0
2021-10-28 12:20:00,168.06,168.15,167.93,168.0,7366.0,168.06,168.15,167.93,168.0,7366.0
2021-10-28 12:30:00,167.91,168.1,167.75,167.97,13204.0,167.91,168.1,167.75,167.97,13204.0
2021-10-28 12:40:00,168.07,168.32,168.05,168.32,14200.0,168.07,168.32,168.05,168.32,14200.0
2021-10-28 12:50:00,168.38,168.41,167.9,168.14,18814.0,168.38,168.41,167.9,168.14,18814.0
2021-10-28 13:00:00,168.14,168.2,168.01,168.09,4488.0,168.14,168.2,168.01,168.09,4488.0
2021-10-28 13:10:00,168.08,168.1,167.97,168.01,6212.0,168.08,168.1,167.97,168.01,6212.0
2021-10-28 13:20:00,168.01,168.09,167.95,168.0,7382.0,168.01,168.09,167.95,168.0,7382.0
2021-10-28 13:30:00,167.99,168.44,167.99,168.41,6919.0,167.99,168.44,167.99,168.41,6919.0
2021-10-28 13:40:00,168.4,168.51,168.3,168.38,14211.0,168.4,168.51,168.3,168.38,14211.0
2021-10-28 13:50:00,168.38,168.48,168.25,168.36,9518.0,168.38,168.48,168.25,168.36,9518.0
2021-10-28 14:00:00,168.41,168.78,168.41,168.69,12767.0,168.41,168.78,168.41,168.69,12767.0
2021-10-28 14:10:00,168.72,168.74,168.55,168.56,8193.0,168.72,168.74,168.55,168.56,8193.0
2021-10-28 14:20:00,168.56,168.74,168.42,168.44,12408.0,168.56,168.74,168.42,168.44,12408.0
2021-10-28 14:30:00,168.41,168.47,168.08,168.09,13537.0,168.41,168.47,168.08,168.09,13537.0
2021-10-28 14:40:00,168.1,168.38,167.82,168.33,20155.0,168.1,168.38,167.82,168.33,20155.0
2021-10-28 14:50:00,168.37,168.69,168.29,168.67,12113.0,168.37,168.69,168.29,168.67,12113.0
2021-10-28 15:00:00,168.65,168.65,168.31,168.49,10882.0,168.65,168.65,168.31,168.49,10882.0
2021-10-28 15:10:00,168.45,168.7,168.35,168.67,16100.0,168.45,168.7,168.35,168.67,16100.0
2021-10-28 15:20:00,168.64,168.72,168.5,168.68,14678.0,168.64,168.72,168.5,168.68,14678.0
2021-10-28 15:30:00,168.63,168.78,168.6,168.69,17930.0,168.63,168.78,168.6,168.69,17930.0
2021-10-28 15:40:00,168.68,168.69,168.46,168.51,26790.0,168.68,168.69,168.46,168.51,26790.0
2021-10-28 15:50:00,168.48,168.7,168.2,168.66,105809.0,168.48,168.7,168.2,168.66,105809.0
2021-10-29 09:30:00,166.73,167.2,165.42,166.55,140034.0,166.73,167.2,165.42,166.55,140034.0
2021-10-29 09:40:00,166.43,166.48,164.12,164.15,164023.0,166.43,166.48,164.12,164.15,164023.0
2021-10-29 09:50:00,164.0,164.58,163.51,163.78,115497.0,164.0,164.58,163.51,163.78,115497.0
2021-10-29 10:00:00,163.78,164.1,163.25,163.37,120516.0,163.78,164.1,163.25,163.37,120516.0
2021-10-29 10:10:00,163.37,163.41,161.78,161.78,129991.0,163.37,163.41,161.78,161.78,129991.0
2021-10-29 10:20:00,161.86,162.48,161.85,162.33,145084.0,161.86,162.48,161.85,162.33,145084.0
2021-10-29 10:30:00,162.33,162.37,161.82,162.0,117030.0,162.33,162.37,161.82,162.0,117030.0
2021-10-29 10:40:00,162.02,162.29,161.18,161.58,155571.0,162.02,162.29,161.18,161.58,155571.0
2021-10-29 10:50:00,161.62,161.62,161.11,161.28,81525.0,161.62,161.62,161.11,161.28,81525.0
2021-10-29 11:00:00,161.27,161.9,161.2,161.7,97038.0,161.27,161.9,161.2,161.7,97038.0
2021-10-29 11:10:00,161.67,162.1,161.67,161.9,93113.0,161.67,162.1,161.67,161.9,93113.0
2021-10-29 11:20:00,161.92,162.34,161.7,162.1,100953.0,161.92,162.34,161.7,162.1,100953.0
2021-10-29 11:30:00,162.09,162.25,161.91,162.13,45609.0,162.09,162.25,161.91,162.13,45609.0
2021-10-29 11:40:00,162.08,162.3,161.52,161.56,36203.0,162.08,162.3,161.52,161.56,36203.0
2021-10-29 11:50:00,161.59,161.66,161.11,161.56,87305.0,161.59,161.66,161.11,161.56,87305.0
2021-10-29 12:00:00,161.5,162.18,161.46,161.98,67410.0,161.5,162.18,161.46,161.98,67410.0
2021-10-29 12:10:00,161.91,162.27,161.72,162.14,46601.0,161.91,162.27,161.72,162.14,46601.0
2021-10-29 12:20:00,162.11,162.35,161.98,162.16,51883.0,162.11,162.35,161.98,162.16,51883.0
2021-10-29 12:30:00,162.12,162.12,161.83,161.99,35110.0,162.12,162.12,161.83,161.99,35110.0
2021-10-29 12:40:00,162.0,162.46,161.99,162.25,29226.0,162.0,162.46,161.99,162.25,29226.0
2021-10-29 12:50:00,162.23,162.33,162.07,162.07,23112.0,162.23,162.33,162.07,162.07,23112.0
2021-10-29 13:00:00,162.07,162.2,161.93,161.98,24626.0,162.07,162.2,161.93,161.98,24626.0
2021-10-29 13:10:00,161.99,162.18,161.79,161.9,23264.0,161.99,162.18,161.79,161.9,23264.0
2021-10-29 13:20:00,161.87,162.07,161.78,162.0,30139.0,161.87,162.07,161.78,162.0,30139.0
2021-10-29 13:30:00,162.0,162.04,161.5,161.53,64198.0,162.0,162.04,161.5,161.53,64198.0
2021-10-29 13:40:00,161.51,162.06,161.36,161.42,57431.0,161.51,162.06,161.36,161.42,57431.0
2021-10-29 13:50:00,161.44,161.74,161.37,161.55,20267.0,161.44,161.74,161.37,161.55,20267.0
2021-10-29 14:00:00,161.62,161.65,161.17,161.49,54331.0,161.62,161.65,161.17,161.49,54331.0
2021-10-29 14:10:00,161.54,161.73,161.38,161.45,31296.0,161.54,161.73,161.38,161.45,31296.0
2021-10-29 14:20:00,161.44,161.44,160.55,160.56,88390.0,161.44,161.44,160.55,160.56,88390.0
2021-10-29 14:30:00,160.54,160.95,160.45,160.88,74306.0,160.54,160.95,160.45,160.88,74306.0
2021-10-29 14:40:00,160.87,161.6,160.85,161.5,45826.0,160.87,161.6,160.85,161.5,45826.0
2021-10-29 14:50:00,161.46,161.73,161.25,161.32,49494.0,161.46,161.73,161.25,161.32,49494.0
2021-10-29 15:00:00,161.35,161.63,161.22,161.42,46404.0,161.35,161.63,161.22,161.42,46404.0
2021-10-29 15:10:00,161.44,161.62,161.35,161.48,53635.0,161.44,161.62,161.35,161.48,53635.0
2021-10-29 15:20:00,161.48,161.56,161.16,161.28,74500.0,161.48,161.56,161.16,161.28,74500.0
2021-10-29 15:30:00,161.31,161.77,161.3,161.66,88304.0,161.31,161.77,161.3,161.66,88304.0
2021-10-29 15:40:00,161.64,162.2,161.57,162.18,138434.0,161.64,162.2,161.57,162.18,138434.0
2021-10-29 15:50:00,162.14,162.34,161.73,162.34,297123.0,162.14,162.34,161.73,162.34,297123.0
2021-11-01 09:30:00,162.54,167.47,162.46,167.43,291858.0,162.54,167.47,162.46,167.43,291858.0
2021-11-01 09:40:00,167.49,168.46,166.99,168.17,167698.0,167.49,168.46,166.99,168.17,167698.0
2021-11-01 09:50:00,168.1,168.39,166.93,167.14,94082.0,168.1,168.39,166.93,167.14,94082.0
2021-11-01 10:00:00,167.19,167.65,166.52,167.41,84686.0,167.19,167.65,166.52,167.41,84686.0
2021-11-01 10:10:00,167.41,168.2,167.38,167.83,67659.0,167.41,168.2,167.38,167.83,67659.0
2021-11-01 10:20:00,167.77,168.6,167.71,168.01,108455.0,167.77,168.6,167.71,168.01,108455.0
2021-11-01 10:30:00,168.03,168.62,167.47,167.7,69031.0,168.03,168.62,167.47,167.7,69031.0
2021-11-01 10:40:00,167.74,168.13,167.29,168.08,38892.0,167.74,168.13,167.29,168.08,38892.0
2021-11-01 10:50:00,168.08,168.81,168.08,168.47,69807.0,168.08,168.81,168.08,168.47,69807.0
2021-11-01 11:00:00,168.39,169.3,168.38,169.26,83836.0,168.39,169.3,168.38,169.26,83836.0
2021-11-01 11:10:00,169.26,169.65,168.88,169.05,67978.0,169.26,169.65,168.88,169.05,67978.0
2021-11-01 11:20:00,168.99,169.34,168.88,169.18,40110.0,168.99,169.34,168.88,169.18,40110.0
2021-11-01 11:30:00,169.13,169.87,169.13,169.64,70388.0,169.13,169.87,169.13,169.64,70388.0
2021-11-01 11:40:00,169.66,169.71,169.3,169.67,57837.0,169.66,169.71,169.3,169.67,57837.0
2021-11-01 11:50:00,169.64,169.72,169.32,169.45,50025.0,169.64,169.72,169.32,169.45,50025.0
2021-11-01 12:00:00,169.45,169.99,169.44,169.86,93648.0,169.45,169.99,169.44,169.86,93648.0
2021-11-01 12:10:00,169.81,169.88,169.43,169.5,45116.0,169.81,169.88,169.43,169.5,45116.0
2021-11-01 12:20:00,169.55,169.61,168.61,168.8,68877.0,169.55,169.61,168.61,168.8,68877.0
2021-11-01 12:30:00,168.91,169.02,168.69,168.9,25150.0,168.91,169.02,168.69,168.9,25150.0
2021-11-01 12:40:00,168.93,168.95,168.62,168.67,27461.0,168.93,168.95,168.62,168.67,27461.0
2021-11-01 12:50:00,168.68,168.9,168.56,168.68,14038.0,168.68,168.9,168.56,168.68,14038.0
2021-11-01 13:00:00,168.71,169.05,168.71,168.74,18017.0,168.71,169.05,168.71,168.74,18017.0
2021-11-01 13:10:00,168.83,169.05,168.76,168.79,17584.0,168.83,169.05,168.76,168.79,17584.0
2021-11-01 13:20:00,168.8,168.92,168.6,168.77,36025.0,168.8,168.92,168.6,168.77,36025.0
2021-11-01 13:30:00,168.78,169.18,168.69,169.08,18881.0,168.78,169.18,168.69,169.08,18881.0
2021-11-01 13:40:00,169.05,169.1,168.59,168.87,28298.0,169.05,169.1,168.59,168.87,28298.0
2021-11-01 13:50:00,168.91,169.36,168.83,169.31,19990.0,168.91,169.36,168.83,169.31,19990.0
2021-11-01 14:00:00,169.36,169.93,169.15,169.79,42057.0,169.36,169.93,169.15,169.79,42057.0
2021-11-01 14:10:00,169.84,169.96,169.28,169.41,20776.0,169.84,169.96,169.28,169.41,20776.0
2021-11-01 14:20:00,169.37,169.78,169.35,169.59,29140.0,169.37,169.78,169.35,169.59,29140.0
2021-11-01 14:30:00,169.59,169.67,169.24,169.48,26903.0,169.59,169.67,169.24,169.48,26903.0
2021-11-01 14:40:00,169.45,169.73,169.25,169.37,31860.0,169.45,169.73,169.25,169.37,31860.0
2021-11-01 14:50:00,169.36,169.46,169.05,169.15,29056.0,169.36,169.46,169.05,169.15,29056.0
2021-11-01 15:00:00,169.25,169.41,169.17,169.41,25753.0,169.25,169.41,169.17,169.41,25753.0
2021-11-01 15:10:00,169.41,169.58,169.31,169.56,28966.0,169.41,169.58,169.31,169.56,28966.0
2021-11-01 15:20:00,169.6,169.8,169.48,169.59,29643.0,169.6,169.8,169.48,169.59,29643.0
2021-11-01 15:30:00,169.6,169.94,169.6,169.68,53161.0,169.6,169.94,169.6,169.68,53161.0
2021-11-01 15:40:00,169.72,170.16,169.72,169.96,102119.0,169.72,170.16,169.72,169.96,102119.0
2021-11-01 15:50:00,170.04,170.53,170.0,170.41,238005.0,170.04,170.53,170.0,170.41,238005.0
2021-11-02 09:30:00,165.86,166.14,163.68,164.06,323715.0,165.86,166.14,163.68,164.06,323715.0
2021-11-02 09:40:00,164.02,164.21,162.91,163.01,254498.0,164.02,164.21,162.91,163.01,254498.0
2021-11-02 09:50:00,163.0,163.76,162.73,163.07,137252.0,163.0,163.76,162.73,163.07,137252.0
2021-11-02 10:00:00,163.07,163.68,162.85,163.48,102938.0,163.07,163.68,162.85,163.48,102938.0
2021-11-02 10:10:00,163.41,163.42,162.66,162.94,123052.0,163.41,163.42,162.66,162.94,123052.0
2021-11-02 10:20:00,162.97,163.06,162.4,162.77,109087.0,162.97,163.06,162.4,162.77,109087.0
2021-11-02 10:30:00,162.65,162.96,162.33,162.93,74765.0,162.65,162.96,162.33,162.93,74765.0
2021-11-02 10:40:00,162.9,163.0,162.13,162.5,56681.0,162.9,163.0,162.13,162.5,56681.0
2021-11-02 10:50:00,162.42,162.56,162.1,162.47,58626.0,162.42,162.56,162.1,162.47,58626.0
2021-11-02 11:00:00,162.5,163.0,162.46,162.94,68333.0,162.5,163.0,162.46,162.94,68333.0
2021-11-02 11:10:00,162.92,162.98,162.33,162.83,60927.0,162.92,162.98,162.33,162.83,60927.0
2021-11-02 11:20:00,162.83,163.04,162.64,162.75,43184.0,162.83,163.04,162.64,162.75,43184.0
2021-11-02 11:30:00,162.71,162.72,162.13,162.24,41138.0,162.71,162.72,162.13,162.24,41138.0
2021-11-02 11:40:00,162.24,162.66,162.05,162.35,45042.0,162.24,162.66,162.05,162.35,45042.0
2021-11-02 11:50:00,162.37,162.45,162.07,162.15,27004.0,162.37,162.45,162.07,162.15,27004.0
2021-11-02 12:00:00,162.12,162.2,161.33,162.05,62583.0,162.12,162.2,161.33,162.05,62583.0
2021-11-02 12:10:00,162.04,162.22,161.66,161.98,34330.0,162.04,162.22,161.66,161.98,34330.0
2021-11-02 12:20:00,161.95,162.25,161.75,162.06,44523.0,161.95,162.25,161.75,162.06,44523.0
2021-11-02 12:30:00,162.08,162.18,161.94,162.14,36419.0,162.08,162.18,161.94,162.14,36419.0
2021-11-02 12:40:00,162.11,162.66,162.11,162.43,37452.0,162.11,162.66,162.11,162.43,37452.0
2021-11-02 12:50:00,162.38,162.45,162.06,162.06,17204.0,162.38,162.45,162.06,162.06,17204.0
2021-11-02 13:00:00,162.11,162.11,161.71,161.97,27921.0,162.11,162.11,161.71,161.97,27921.0
2021-11-02 13:10:00,161.96,162.04,161.85,161.9,16388.0,161.96,162.04,161.85,161.9,16388.0
2021-11-02 13:20:00,161.94,161.99,161.64,161.66,31549.0,161.94,161.99,161.64,161.66,31549.0
2021-11-02 13:30:00,161.66,161.76,161.33,161.72,34887.0,161.66,161.76,161.33,161.72,34887.0
2021-11-02 13:40:00,161.72,161.88,161.66,161.87,12773.0,161.72,161.88,161.66,161.87,12773.0
2021-11-02 13:50:00,161.83,162.0,161.81,161.86,16216.0,161.83,162.0,161.81,161.86,16216.0
2021-11-02 14:00:00,161.84,161.84,161.65,161.7,32029.0,161.84,161.84,161.65,161.7,32029.0
2021-11-02 14:10:00,161.7,162.04,161.66,161.97,13896.0,161.7,162.04,161.66,161.97,13896.0
2021-11-02 14:20:00,162.0,162.03,161.81,161.97,18913.0,162.0,162.03,161.81,161.97,18913.0
2021-11-02 14:30:00,161.97,162.06,161.76,162.05,16794.0,161.97,162.06,161.76,162.05,16794.0
2021-11-02 14:40:00,162.03,162.04,161.76,161.78,19626.0,162.03,162.04,161.76,161.78,19626.0
2021-11-02 14:50:00,161.75,161.8,161.62,161.73,21878.0,161.75,161.8,161.62,161.73,21878.0
2021-11-02 15:00:00,161.71,162.13,161.71,161.95,20186.0,161.71,162.13,161.71,161.95,20186.0
2021-11-02 15:10:00,161.95,161.95,161.75,161.8,17790.0,161.95,161.95,161.75,161.8,17790.0
2021-11-02 15:20:00,161.8,161.86,161.56,161.75,33370.0,161.8,161.86,161.56,161.75,33370.0
2021-11-02 15:30:00,161.73,162.17,161.7,162.0,49266.0,161.73,162.17,161.7,162.0,49266.0
2021-11-02 15:40:00,162.0,162.22,161.9,162.09,79108.0,162.0,162.22,161.9,162.09,79108.0
2021-11-02 15:50:00,162.09,162.31,161.98,162.26,179730.0,162.09,162.31,161.98,162.26,179730.0
2021-11-03 09:30:00,163.15,164.44,162.66,163.07,155327.0,163.15,164.44,162.66,163.07,155327.0
2021-11-03 09:40:00,163.11,164.0,162.87,163.84,88262.0,163.11,164.0,162.87,163.84,88262.0
2021-11-03 09:50:00,163.84,164.08,163.21,163.89,57468.0,163.84,164.08,163.21,163.89,57468.0
2021-11-03 10:00:00,163.89,164.2,163.19,163.77,64188.0,163.89,164.2,163.19,163.77,64188.0
2021-11-03 10:10:00,163.75,164.12,163.34,163.88,46150.0,163.75,164.12,163.34,163.88,46150.0
2021-11-03 10:20:00,163.93,164.25,163.77,163.81,39324.0,163.93,164.25,163.77,163.81,39324.0
2021-11-03 10:30:00,163.87,163.95,163.7,163.9,23603.0,163.87,163.95,163.7,163.9,23603.0
2021-11-03 10:40:00,163.9,164.52,163.83,164.29,80428.0,163.9,164.52,163.83,164.29,80428.0
2021-11-03 10:50:00,164.25,164.79,164.2,164.24,48768.0,164.25,164.79,164.2,164.24,48768.0
2021-11-03 11:00:00,164.24,164.36,163.57,163.61,27510.0,164.24,164.36,163.57,163.61,27510.0
2021-11-03 11:10:00,163.62,163.67,163.19,163.59,21642.0,163.62,163.67,163.19,163.59,21642.0
2021-11-03 11:20:00,163.63,163.84,163.21,163.8,25151.0,163.63,163.84,163.21,163.8,25151.0
2021-11-03 11:30:00,163.74,163.88,163.5,163.87,22868.0,163.74,163.88,163.5,163.87,22868.0
2021-11-03 11:40:00,163.92,164.24,163.75,163.86,34468.0,163.92,164.24,163.75,163.86,34468.0
2021-11-03 11:50:00,163.9,164.3,163.74,164.18,21579.0,163.9,164.3,163.74,164.18,21579.0
2021-11-03 12:00:00,164.16,164.64,164.08,164.52,63578.0,164.16,164.64,164.08,164.52,63578.0
2021-11-03 12:10:00,164.6,164.87,164.57,164.63,22572.0,164.6,164.87,164.57,164.63,22572.0
2021-11-03 12:20:00,164.62,164.65,164.0,164.03,14141.0,164.62,164.65,164.0,164.03,14141.0
2021-11-03 12:30:00,163.99,164.18,163.77,163.82,20053.0,163.99,164.18,163.77,163.82,20053.0
2021-11-03 12:40:00,163.78,164.03,163.6,164.0,20626.0,163.78,164.03,163.6,164.0,20626.0
2021-11-03 12:50:00,163.97,164.01,163.83,163.9,8602.0,163.97,164.01,163.83,163.9,8602.0
2021-11-03 13:00:00,163.89,163.94,163.76,163.84,6812.0,163.89,163.94,163.76,163.84,6812.0
2021-11-03 13:10:00,163.91,163.96,163.72,163.85,5971.0,163.91,163.96,163.72,163.85,5971.0
2021-11-03 13:20:00,163.87,163.95,163.73,163.92,13759.0,163.87,163.95,163.73,163.92,13759.0
2021-11-03 13:30:00,163.84,164.16,163.76,164.04,29622.0,163.84,164.16,163.76,164.04,29622.0
2021-11-03 13:40:00,164.03,164.26,163.88,164.25,22583.0,164.03,164.26,163.88,164.25,22583.0
2021-11-03 13:50:00,164.26,164.27,163.87,163.96,23412.0,164.26,164.27,163.87,163.96,23412.0
2021-11-03 14:00:00,163.96,164.8,163.88,164.2,30708.0,163.96,164.8,163.88,164.2,30708.0
2021-11-03 14:10:00,164.1,164.41,163.86,164.41,27063.0,164.1,164.41,163.86,164.41,27063.0
2021-11-03 14:20:00,164.47,164.47,164.21,164.27,16376.0,164.47,164.47,164.21,164.27,16376.0
2021-11-03 14:30:00,164.26,164.38,163.94,164.16,24350.0,164.26,164.38,163.94,164.16,24350.0
2021-11-03 14:40:00,164.16,164.64,164.08,164.59,28688.0,164.16,164.64,164.08,164.59,28688.0
2021-11-03 14:50:00,164.64,164.99,164.58,164.84,31638.0,164.64,164.99,164.58,164.84,31638.0
2021-11-03 15:00:00,164.82,165.08,164.78,165.05,28008.0,164.82,165.08,164.78,165.05,28008.0
2021-11-03 15:10:00,165.05,165.18,164.86,165.0,31057.0,165.05,165.18,164.86,165.0,31057.0
2021-11-03 15:20:00,165.0,165.19,164.83,165.14,28049.0,165.0,165.19,164.83,165.14,28049.0
2021-11-03 15:30:00,165.16,165.41,165.16,165.34,35533.0,165.16,165.41,165.16,165.34,35533.0
2021-11-03 15:40:00,165.32,165.49,165.17,165.25,55811.0,165.32,165.49,165.17,165.25,55811.0
2021-11-03 15:50:00,165.26,165.5,165.13,165.36,126925.0,165.26,165.5,165.13,165.36,126925.0
2021-11-04 09:30:00,167.02,167.78,166.03,166.36,129156.0,167.02,167.78,166.03,166.36,129156.0
2021-11-04 09:40:00,166.25,166.41,165.11,165.32,77943.0,166.25,166.41,165.11,165.32,77943.0
2021-11-04 09:50:00,165.29,166.54,165.03,166.0,52922.0,165.29,166.54,165.03,166.0,52922.0
2021-11-04 10:00:00,166.11,166.18,165.09,165.56,38784.0,166.11,166.18,165.09,165.56,38784.0
2021-11-04 10:10:00,165.39,165.61,165.07,165.6,38044.0,165.39,165.61,165.07,165.6,38044.0
2021-11-04 10:20:00,165.56,165.56,164.9,165.0,24872.0,165.56,165.56,164.9,165.0,24872.0
2021-11-04 10:30:00,165.0,165.37,164.6,164.6,19724.0,165.0,165.37,164.6,164.6,19724.0
2021-11-04 10:40:00,164.59,164.73,164.33,164.6,29564.0,164.59,164.73,164.33,164.6,29564.0
2021-11-04 10:50:00,164.48,164.52,163.83,164.18,26159.0,164.48,164.52,163.83,164.18,26159.0
2021-11-04 11:00:00,164.06,164.13,163.43,163.62,36512.0,164.06,164.13,163.43,163.62,36512.0
2021-11-04 11:10:00,163.62,163.62,163.01,163.11,43538.0,163.62,163.62,163.01,163.11,43538.0
2021-11-04 11:20:00,163.12,163.19,162.59,162.75,46029.0,163.12,163.19,162.59,162.75,46029.0
2021-11-04 11:30:00,162.8,163.23,162.65,162.77,36821.0,162.8,163.23,162.65,162.77,36821.0
2021-11-04 11:40:00,162.73,162.85,162.28,162.43,35226.0,162.73,162.85,162.28,162.43,35226.0
2021-11-04 11:50:00,162.45,163.27,162.43,163.14,36996.0,162.45,163.27,162.43,163.14,36996.0
2021-11-04 12:00:00,163.15,163.2,162.53,162.73,21115.0,163.15,163.2,162.53,162.73,21115.0
2021-11-04 12:10:00,162.82,162.99,162.55,162.7,18636.0,162.82,162.99,162.55,162.7,18636.0
2021-11-04 12:20:00,162.64,162.87,162.42,162.81,55257.0,162.64,162.87,162.42,162.81,55257.0
2021-11-04 12:30:00,162.87,163.17,162.78,162.81,22841.0,162.87,163.17,162.78,162.81,22841.0
2021-11-04 12:40:00,162.85,162.98,162.51,162.92,24831.0,162.85,162.98,162.51,162.92,24831.0
2021-11-04 12:50:00,162.9,163.04,162.7,162.77,15681.0,162.9,163.04,162.7,162.77,15681.0
2021-11-04 13:00:00,162.71,162.82,162.5,162.76,12404.0,162.71,162.82,162.5,162.76,12404.0
2021-11-04 13:10:00,162.7,162.99,162.65,162.73,12468.0,162.7,162.99,162.65,162.73,12468.0
2021-11-04 13:20:00,162.67,162.75,162.47,162.5,13902.0,162.67,162.75,162.47,162.5,13902.0
2021-11-04 13:30:00,162.62,162.84,162.58,162.7,13142.0,162.62,162.84,162.58,162.7,13142.0
2021-11-04 13:40:00,162.68,162.9,162.61,162.9,11163.0,162.68,162.9,162.61,162.9,11163.0
2021-11-04 13:50:00,162.85,163.06,162.82,163.02,11472.0,162.85,163.06,162.82,163.02,11472.0
2021-11-04 14:00:00,162.95,163.08,162.63,163.03,17589.0,162.95,163.08,162.63,163.03,17589.0
2021-11-04 14:10:00,163.05,163.23,162.91,163.22,11943.0,163.05,163.23,162.91,163.22,11943.0
2021-11-04 14:20:00,163.23,163.4,163.07,163.31,23178.0,163.23,163.4,163.07,163.31,23178.0
2021-11-04 14:30:00,163.32,163.5,163.17,163.47,20904.0,163.32,163.5,163.17,163.47,20904.0
2021-11-04 14:40:00,163.44,163.47,163.1,163.15,14299.0,163.44,163.47,163.1,163.15,14299.0
2021-11-04 14:50:00,163.18,163.49,163.1,163.16,27043.0,163.18,163.49,163.1,163.16,27043.0
2021-11-04 15:00:00,163.16,163.22,162.98,163.01,27391.0,163.16,163.22,162.98,163.01,27391.0
2021-11-04 15:10:00,163.03,163.06,162.77,162.94,21284.0,163.03,163.06,162.77,162.94,21284.0
2021-11-04 15:20:00,162.95,163.03,162.84,162.95,16098.0,162.95,163.03,162.84,162.95,16098.0
2021-11-04 15:30:00,162.99,162.99,162.66,162.74,25442.0,162.99,162.99,162.66,162.74,25442.0
2021-11-04 15:40:00,162.7,162.88,162.48,162.75,53326.0,162.7,162.88,162.48,162.75,53326.0
2021-11-04 15:50:00,162.81,162.97,162.43,162.56,132892.0,162.81,162.97,162.43,162.56,132892.0
2021-11-05 09:30:00,163.68,163.68,162.06,162.1,153551.0,163.68,163.68,162.06,162.1,153551.0
2021-11-05 09:40:00,162.15,163.27,161.45,161.99,163451.0,162.15,163.27,161.45,161.99,163451.0
2021-11-05 09:50:00,161.97,162.11,161.26,161.59,81811.0,161.97,162.11,161.26,161.59,81811.0
2021-11-05 10:00:00,161.69,162.36,161.62,161.84,45000.0,161.69,162.36,161.62,161.84,45000.0
2021-11-05 10:10:00,161.9,162.48,161.15,161.15,78993.0,161.9,162.48,161.15,161.15,78993.0
2021-11-05 10:20:00,161.18,161.76,160.64,160.87,95478.0,161.18,161.76,160.64,160.87,95478.0
2021-11-05 10:30:00,160.91,161.15,160.57,160.65,122851.0,160.91,161.15,160.57,160.65,122851.0
2021-11-05 10:40:00,160.66,160.9,160.34,160.77,82547.0,160.66,160.9,160.34,160.77,82547.0
2021-11-05 10:50:00,160.74,160.9,159.79,160.18,137415.0,160.74,160.9,159.79,160.18,137415.0
2021-11-05 11:00:00,160.25,160.58,160.0,160.39,76473.0,160.25,160.58,160.0,160.39,76473.0
2021-11-05 11:10:00,160.41,160.75,160.13,160.46,31083.0,160.41,160.75,160.13,160.46,31083.0
2021-11-05 11:20:00,160.4,160.45,160.19,160.21,30660.0,160.4,160.45,160.19,160.21,30660.0
2021-11-05 11:30:00,160.27,160.33,159.21,159.38,49090.0,160.27,160.33,159.21,159.38,49090.0
2021-11-05 11:40:00,159.41,159.55,159.08,159.39,56076.0,159.41,159.55,159.08,159.39,56076.0
2021-11-05 11:50:00,159.35,159.51,159.25,159.3,37907.0,159.35,159.51,159.25,159.3,37907.0
2021-11-05 12:00:00,159.28,159.48,159.11,159.24,38160.0,159.28,159.48,159.11,159.24,38160.0
2021-11-05 12:10:00,159.26,159.53,159.16,159.33,42887.0,159.26,159.53,159.16,159.33,42887.0
2021-11-05 12:20:00,159.37,159.6,159.21,159.3,39750.0,159.37,159.6,159.21,159.3,39750.0
2021-11-05 12:30:00,159.28,159.31,158.89,159.04,43737.0,159.28,159.31,158.89,159.04,43737.0
2021-11-05 12:40:00,159.07,159.15,158.89,159.01,24388.0,159.07,159.15,158.89,159.01,24388.0
2021-11-05 12:50:00,159.04,159.16,158.72,158.92,37507.0,159.04,159.16,158.72,158.92,37507.0
2021-11-05 13:00:00,158.87,159.15,158.78,158.94,31009.0,158.87,159.15,158.78,158.94,31009.0
2021-11-05 13:10:00,158.97,159.0,158.49,158.84,54570.0,158.97,159.0,158.49,158.84,54570.0
2021-11-05 13:20:00,158.85,158.88,158.2,158.25,34625.0,158.85,158.88,158.2,158.25,34625.0
2021-11-05 13:30:00,158.26,158.47,158.01,158.13,63696.0,158.26,158.47,158.01,158.13,63696.0
2021-11-05 13:40:00,158.15,158.24,157.76,157.9,58502.0,158.15,158.24,157.76,157.9,58502.0
2021-11-05 13:50:00,157.9,158.48,157.84,158.35,81742.0,157.9,158.48,157.84,158.35,81742.0
2021-11-05 14:00:00,158.36,158.49,158.17,158.24,40442.0,158.36,158.49,158.17,158.24,40442.0
2021-11-05 14:10:00,158.28,158.37,158.11,158.31,27668.0,158.28,158.37,158.11,158.31,27668.0
2021-11-05 14:20:00,158.31,158.32,157.98,158.27,44516.0,158.31,158.32,157.98,158.27,44516.0
2021-11-05 14:30:00,158.23,158.25,158.12,158.23,34267.0,158.23,158.25,158.12,158.23,34267.0
2021-11-05 14:40:00,158.13,158.33,157.98,158.28,43249.0,158.13,158.33,157.98,158.28,43249.0
2021-11-05 14:50:00,158.33,158.96,158.3,158.95,42648.0,158.33,158.96,158.3,158.95,42648.0
2021-11-05 15:00:00,158.94,159.21,158.65,159.21,41685.0,158.94,159.21,158.65,159.21,41685.0
2021-11-05 15:10:00,159.18,159.34,159.06,159.18,33538.0,159.18,159.34,159.06,159.18,33538.0
2021-11-05 15:20:00,159.18,159.26,158.97,159.05,33024.0,159.18,159.26,158.97,159.05,33024.0
2021-11-05 15:30:00,159.03,159.47,159.03,159.32,53582.0,159.03,159.47,159.03,159.32,53582.0
2021-11-05 15:40:00,159.3,159.33,158.46,158.56,74770.0,159.3,159.33,158.46,158.56,74770.0
2021-11-05 15:50:00,158.48,158.54,157.91,158.23,267131.0,158.48,158.54,157.91,158.23,267131.0
2021-11-08 09:30:00,159.66,161.0,159.33,160.61,138459.0,159.66,161.0,159.33,160.61,138459.0
2021-11-08 09:40:00,160.64,160.79,159.52,159.98,69869.0,160.64,160.79,159.52,159.98,69869.0
2021-11-08 09:50:00,159.93,160.14,158.77,159.12,74407.0,159.93,160.14,158.77,159.12,74407.0
2021-11-08 10:00:00,159.06,159.38,158.41,158.72,62363.0,159.06,159.38,158.41,158.72,62363.0
2021-11-08 10:10:00,158.72,158.95,158.55,158.6,54017.0,158.72,158.95,158.55,158.6,54017.0
2021-11-08 10:20:00,158.57,159.01,158.55,158.61,33602.0,158.57,159.01,158.55,158.61,33602.0
2021-11-08 10:30:00,158.75,159.27,158.52,158.87,31044.0,158.75,159.27,158.52,158.87,31044.0
2021-11-08 10:40:00,158.89,158.89,158.42,158.86,24856.0,158.89,158.89,158.42,158.86,24856.0
2021-11-08 10:50:00,158.8,158.94,158.5,158.65,24394.0,158.8,158.94,158.5,158.65,24394.0
2021-11-08 11:00:00,158.69,159.18,158.57,158.93,23868.0,158.69,159.18,158.57,158.93,23868.0
2021-11-08 11:10:00,158.96,159.39,158.87,159.33,25583.0,158.96,159.39,158.87,159.33,25583.0
2021-11-08 11:20:00,159.34,159.75,159.24,159.51,34238.0,159.34,159.75,159.24,159.51,34238.0
2021-11-08 11:30:00,159.47,159.5,159.18,159.26,16741.0,159.47,159.5,159.18,159.26,16741.0
2021-11-08 11:40:00,159.29,159.66,159.27,159.34,14370.0,159.29,159.66,159.27,159.34,14370.0
2021-11-08 11:50:00,159.31,159.51,159.25,159.47,23674.0,159.31,159.51,159.25,159.47,23674.0
2021-11-08 12:00:00,159.5,159.81,159.5,159.81,18991.0,159.5,159.81,159.5,159.81,18991.0
2021-11-08 12:10:00,159.85,160.07,159.7,159.91,24896.0,159.85,160.07,159.7,159.91,24896.0
2021-11-08 12:20:00,159.84,160.06,159.7,159.83,8972.0,159.84,160.06,159.7,159.83,8972.0
2021-11-08 12:30:00,159.89,160.13,159.76,159.84,59611.0,159.89,160.13,159.76,159.84,59611.0
2021-11-08 12:40:00,159.85,160.0,159.66,159.84,26397.0,159.85,160.0,159.66,159.84,26397.0
2021-11-08 12:50:00,159.82,160.0,159.79,159.88,12769.0,159.82,160.0,159.79,159.88,12769.0
2021-11-08 13:00:00,159.89,160.0,159.76,159.82,17008.0,159.89,160.0,159.76,159.82,17008.0
2021-11-08 13:10:00,159.87,160.0,159.74,160.0,16620.0,159.87,160.0,159.74,160.0,16620.0
2021-11-08 13:20:00,160.0,160.32,159.98,160.08,13563.0,160.0,160.32,159.98,160.08,13563.0
2021-11-08 13:30:00,160.09,160.24,159.96,160.19,10132.0,160.09,160.24,159.96,160.19,10132.0
2021-11-08 13:40:00,160.13,160.27,160.08,160.08,10671.0,160.13,160.27,160.08,160.08,10671.0
2021-11-08 13:50:00,160.09,160.16,160.01,160.1,9482.0,160.09,160.16,160.01,160.1,9482.0
2021-11-08 14:00:00,160.14,160.34,160.1,160.18,13709.0,160.14,160.34,160.1,160.18,13709.0
2021-11-08 14:10:00,160.19,160.54,160.0,160.44,31092.0,160.19,160.54,160.0,160.44,31092.0
2021-11-08 14:20:00,160.45,160.45,160.02,160.1,9903.0,160.45,160.45,160.02,160.1,9903.0
2021-11-08 14:30:00,160.1,160.38,160.09,160.38,14808.0,160.1,160.38,160.09,160.38,14808.0
2021-11-08 14:40:00,160.45,160.64,160.29,160.35,26718.0,160.45,160.64,160.29,160.35,26718.0
2021-11-08 14:50:00,160.37,160.43,160.28,160.41,11755.0,160.37,160.43,160.28,160.41,11755.0
2021-11-08 15:00:00,160.41,160.62,160.27,160.54,22344.0,160.41,160.62,160.27,160.54,22344.0
2021-11-08 15:10:00,160.57,160.84,160.51,160.83,19537.0,160.57,160.84,160.51,160.83,19537.0
2021-11-08 15:20:00,160.76,161.03,160.76,160.99,32310.0,160.76,161.03,160.76,160.99,32310.0
2021-11-08 15:30:00,161.03,161.21,160.89,161.2,30096.0,161.03,161.21,160.89,161.2,30096.0
2021-11-08 15:40:00,161.14,161.27,161.0,161.18,71528.0,161.14,161.27,161.0,161.18,71528.0
2021-11-08 15:50:00,161.15,161.58,160.72,161.43,160248.0,161.15,161.58,160.72,161.43,160248.0
2021-11-09 09:30:00,160.52,162.38,159.66,162.17,161536.0,160.52,162.38,159.66,162.17,161536.0
2021-11-09 09:40:00,162.32,162.88,160.88,160.9,131643.0,162.32,162.88,160.88,160.9,131643.0
2021-11-09 09:50:00,161.01,161.11,159.06,159.22,95226.0,161.01,161.11,159.06,159.22,95226.0
2021-11-09 10:00:00,159.32,159.89,158.59,158.75,106751.0,159.32,159.89,158.59,158.75,106751.0
2021-11-09 10:10:00,158.95,160.26,158.95,159.98,43796.0,158.95,160.26,158.95,159.98,43796.0
2021-11-09 10:20:00,160.02,161.08,160.02,160.55,40064.0,160.02,161.08,160.02,160.55,40064.0
2021-11-09 10:30:00,160.65,161.49,160.37,161.48,37833.0,160.65,161.49,160.37,161.48,37833.0
2021-11-09 10:40:00,161.5,162.2,161.47,161.63,28964.0,161.5,162.2,161.47,161.63,28964.0
2021-11-09 10:50:00,161.63,162.14,161.4,161.74,25640.0,161.63,162.14,161.4,161.74,25640.0
2021-11-09 11:00:00,161.82,162.7,161.64,162.34,34850.0,161.82,162.7,161.64,162.34,34850.0
2021-11-09 11:10:00,162.33,162.35,161.31,162.06,49958.0,162.33,162.35,161.31,162.06,49958.0
2021-11-09 11:20:00,162.04,162.2,161.65,161.67,23269.0,162.04,162.2,161.65,161.67,23269.0
2021-11-09 11:30:00,161.74,162.09,161.7,161.98,15232.0,161.74,162.09,161.7,161.98,15232.0
2021-11-09 11:40:00,162.0,162.59,162.0,162.09,28299.0,162.0,162.59,162.0,162.09,28299.0
2021-11-09 11:50:00,162.03,162.07,161.71,161.89,15509.0,162.03,162.07,161.71,161.89,15509.0
2021-11-09 12:00:00,161.83,161.99,161.46,161.5,32513.0,161.83,161.99,161.46,161.5,32513.0
2021-11-09 12:10:00,161.58,161.8,161.36,161.36,20146.0,161.58,161.8,161.36,161.36,20146.0
2021-11-09 12:20:00,161.39,161.61,161.23,161.55,21717.0,161.39,161.61,161.23,161.55,21717.0
2021-11-09 12:30:00,161.59,162.13,161.56,162.09,26427.0,161.59,162.13,161.56,162.09,26427.0
2021-11-09 12:40:00,162.09,162.19,161.68,161.72,22199.0,162.09,162.19,161.68,161.72,22199.0
2021-11-09 12:50:00,161.72,162.09,161.71,161.83,15813.0,161.72,162.09,161.71,161.83,15813.0
2021-11-09 13:00:00,161.89,162.09,161.77,162.08,12661.0,161.89,162.09,161.77,162.08,12661.0
2021-11-09 13:10:00,161.99,162.09,161.9,161.95,16946.0,161.99,162.09,161.9,161.95,16946.0
2021-11-09 13:20:00,161.9,161.96,161.4,161.43,14559.0,161.9,161.96,161.4,161.43,14559.0
2021-11-09 13:30:00,161.48,161.63,161.1,161.25,11211.0,161.48,161.63,161.1,161.25,11211.0
2021-11-09 13:40:00,161.24,161.24,160.88,160.93,13460.0,161.24,161.24,160.88,160.93,13460.0
2021-11-09 13:50:00,160.94,161.1,160.83,161.1,14532.0,160.94,161.1,160.83,161.1,14532.0
2021-11-09 14:00:00,161.13,161.39,161.01,161.31,13339.0,161.13,161.39,161.01,161.31,13339.0
2021-11-09 14:10:00,161.35,161.35,161.13,161.32,14253.0,161.35,161.35,161.13,161.32,14253.0
2021-11-09 14:20:00,161.32,161.39,161.13,161.31,17305.0,161.32,161.39,161.13,161.31,17305.0
2021-11-09 14:30:00,161.31,161.5,161.28,161.44,18915.0,161.31,161.5,161.28,161.44,18915.0
2021-11-09 14:40:00,161.49,161.54,161.39,161.44,15106.0,161.49,161.54,161.39,161.44,15106.0
2021-11-09 14:50:00,161.37,161.74,161.3,161.63,15806.0,161.37,161.74,161.3,161.63,15806.0
2021-11-09 15:00:00,161.64,161.71,161.47,161.62,14835.0,161.64,161.71,161.47,161.62,14835.0
2021-11-09 15:10:00,161.59,161.64,161.42,161.55,13385.0,161.59,161.64,161.42,161.55,13385.0
2021-11-09 15:20:00,161.54,161.6,161.37,161.41,15739.0,161.54,161.6,161.37,161.41,15739.0
2021-11-09 15:30:00,161.39,161.46,161.18,161.41,17676.0,161.39,161.46,161.18,161.41,17676.0
2021-11-09 15:40:00,161.4,161.61,161.27,161.42,34837.0,161.4,161.61,161.27,161.42,34837.0
2021-11-09 15:50:00,161.45,161.8,161.41,161.63,90606.0,161.45,161.8,161.41,161.63,90606.0
2021-11-10 09:30:00,161.77,162.42,161.04,161.32,133008.0,161.77,162.42,161.04,161.32,133008.0
2021-11-10 09:40:00,161.3,162.33,161.0,161.96,105032.0,161.3,162.33,161.0,161.96,105032.0
2021-11-10 09:50:00,161.91,162.86,161.69,162.79,120548.0,161.91,162.86,161.69,162.79,120548.0
2021-11-10 10:00:00,162.83,163.42,162.49,163.13,143329.0,162.83,163.42,162.49,163.13,143329.0
2021-11-10 10:10:00,163.08,163.85,162.82,163.77,91862.0,163.08,163.85,162.82,163.77,91862.0
2021-11-10 10:20:00,163.85,164.5,163.69,164.04,69703.0,163.85,164.5,163.69,164.04,69703.0
2021-11-10 10:30:00,163.96,164.17,163.47,163.82,29367.0,163.96,164.17,163.47,163.82,29367.0
2021-11-10 10:40:00,163.81,164.4,163.7,164.11,35999.0,163.81,164.4,163.7,164.11,35999.0
2021-11-10 10:50:00,164.06,164.5,164.0,164.3,26420.0,164.06,164.5,164.0,164.3,26420.0
2021-11-10 11:00:00,164.33,164.75,164.21,164.28,34859.0,164.33,164.75,164.21,164.28,34859.0
2021-11-10 11:10:00,164.36,164.42,163.68,164.08,65078.0,164.36,164.42,163.68,164.08,65078.0
2021-11-10 11:20:00,164.14,164.17,163.62,163.8,38632.0,164.14,164.17,163.62,163.8,38632.0
2021-11-10 11:30:00,163.84,164.15,163.83,164.05,18913.0,163.84,164.15,163.83,164.05,18913.0
2021-11-10 11:40:00,164.06,164.55,164.06,164.46,26851.0,164.06,164.55,164.06,164.46,26851.0
2021-11-10 11:50:00,164.38,164.62,164.27,164.58,13626.0,164.38,164.62,164.27,164.58,13626.0
2021-11-10 12:00:00,164.52,164.66,164.36,164.45,17708.0,164.52,164.66,164.36,164.45,17708.0
2021-11-10 12:10:00,164.39,164.47,163.89,163.94,11901.0,164.39,164.47,163.89,163.94,11901.0
2021-11-10 12:20:00,163.94,164.26,163.94,164.26,40316.0,163.94,164.26,163.94,164.26,40316.0
2021-11-10 12:30:00,164.32,164.52,164.09,164.22,9755.0,164.32,164.52,164.09,164.22,9755.0
2021-11-10 12:40:00,164.18,164.2,163.56,163.69,24209.0,164.18,164.2,163.56,163.69,24209.0
2021-11-10 12:50:00,163.69,163.99,163.56,163.92,10322.0,163.69,163.99,163.56,163.92,10322.0
2021-11-10 13:00:00,163.88,163.97,162.94,163.16,45705.0,163.88,163.97,162.94,163.16,45705.0
2021-11-10 13:10:00,163.1,163.3,162.88,162.92,31864.0,163.1,163.3,162.88,162.92,31864.0
2021-11-10 13:20:00,162.96,162.98,162.34,162.7,86666.0,162.96,162.98,162.34,162.7,86666.0
2021-11-10 13:30:00,162.65,162.88,162.34,162.34,10715.0,162.65,162.88,162.34,162.34,10715.0
2021-11-10 13:40:00,162.37,162.66,162.11,162.25,25672.0,162.37,162.66,162.11,162.25,25672.0
2021-11-10 13:50:00,162.2,162.27,161.92,162.21,18631.0,162.2,162.27,161.92,162.21,18631.0
2021-11-10 14:00:00,162.22,162.25,161.85,162.15,25447.0,162.22,162.25,161.85,162.15,25447.0
2021-11-10 14:10:00,162.18,162.21,161.82,161.85,14895.0,162.18,162.21,161.82,161.85,14895.0
2021-11-10 14:20:00,161.85,161.92,161.25,161.26,39387.0,161.85,161.92,161.25,161.26,39387.0
2021-11-10 14:30:00,161.26,161.46,161.03,161.13,25145.0,161.26,161.46,161.03,161.13,25145.0
2021-11-10 14:40:00,161.16,161.25,160.62,161.01,40838.0,161.16,161.25,160.62,161.01,40838.0
2021-11-10 14:50:00,161.09,161.36,160.8,160.83,25565.0,161.09,161.36,160.8,160.83,25565.0
2021-11-10 15:00:00,160.87,161.68,160.86,161.68,30535.0,160.87,161.68,160.86,161.68,30535.0
2021-11-10 15:10:00,161.59,162.07,161.45,161.94,46235.0,161.59,162.07,161.45,161.94,46235.0
2021-11-10 15:20:00,161.96,162.01,161.5,161.54,32040.0,161.96,162.01,161.5,161.54,32040.0
2021-11-10 15:30:00,161.54,161.63,160.85,161.01,44474.0,161.54,161.63,160.85,161.01,44474.0
2021-11-10 15:40:00,161.03,161.21,160.82,160.99,55288.0,161.03,161.21,160.82,160.99,55288.0
2021-11-10 15:50:00,161.01,161.62,161.01,161.51,145051.0,161.01,161.62,161.01,161.51,145051.0
2021-11-11 09:30:00,164.88,165.67,164.1,164.27,190146.0,164.88,165.67,164.1,164.27,190146.0
2021-11-11 09:40:00,164.28,165.94,164.27,165.9,141204.0,164.28,165.94,164.27,165.9,141204.0
2021-11-11 09:50:00,165.9,166.4,165.25,165.54,109817.0,165.9,166.4,165.25,165.54,109817.0
2021-11-11 10:00:00,165.67,166.26,165.32,165.81,46979.0,165.67,166.26,165.32,165.81,46979.0
2021-11-11 10:10:00,165.9,166.82,165.8,166.37,50936.0,165.9,166.82,165.8,166.37,50936.0
2021-11-11 10:20:00,166.32,166.57,165.37,165.53,51382.0,166.32,166.57,165.37,165.53,51382.0
2021-11-11 10:30:00,165.59,166.0,165.27,165.81,33011.0,165.59,166.0,165.27,165.81,33011.0
2021-11-11 10:40:00,165.73,166.65,165.56,166.62,50904.0,165.73,166.65,165.56,166.62,50904.0
2021-11-11 10:50:00,166.63,167.58,166.54,167.58,67116.0,166.63,167.58,166.54,167.58,67116.0
2021-11-11 11:00:00,167.58,168.8,167.58,168.48,169830.0,167.58,168.8,167.58,168.48,169830.0
2021-11-11 11:10:00,168.51,168.7,167.88,168.19,49804.0,168.51,168.7,167.88,168.19,49804.0
2021-11-11 11:20:00,168.17,168.44,167.82,167.99,59496.0,168.17,168.44,167.82,167.99,59496.0
2021-11-11 11:30:00,168.01,168.23,167.7,168.06,44093.0,168.01,168.23,167.7,168.06,44093.0
2021-11-11 11:40:00,168.08,168.15,167.74,167.79,38788.0,168.08,168.15,167.74,167.79,38788.0
2021-11-11 11:50:00,167.8,168.1,167.39,168.05,87832.0,167.8,168.1,167.39,168.05,87832.0
2021-11-11 12:00:00,168.13,168.19,167.0,167.46,38523.0,168.13,168.19,167.0,167.46,38523.0
2021-11-11 12:10:00,167.51,167.77,167.16,167.19,19255.0,167.51,167.77,167.16,167.19,19255.0
2021-11-11 12:20:00,167.24,167.42,167.14,167.28,18863.0,167.24,167.42,167.14,167.28,18863.0
2021-11-11 12:30:00,167.23,167.71,167.15,167.71,21063.0,167.23,167.71,167.15,167.71,21063.0
2021-11-11 12:40:00,167.72,167.92,167.57,167.59,25354.0,167.72,167.92,167.57,167.59,25354.0
2021-11-11 12:50:00,167.56,167.74,167.37,167.74,14669.0,167.56,167.74,167.37,167.74,14669.0
2021-11-11 13:00:00,167.74,167.78,167.5,167.6,12595.0,167.74,167.78,167.5,167.6,12595.0
2021-11-11 13:10:00,167.7,167.83,167.56,167.69,14372.0,167.7,167.83,167.56,167.69,14372.0
2021-11-11 13:20:00,167.69,167.77,167.38,167.66,19646.0,167.69,167.77,167.38,167.66,19646.0
2021-11-11 13:30:00,167.71,167.84,167.47,167.6,17064.0,167.71,167.84,167.47,167.6,17064.0
2021-11-11 13:40:00,167.64,167.84,167.5,167.77,16933.0,167.64,167.84,167.5,167.77,16933.0
2021-11-11 13:50:00,167.72,167.88,167.71,167.88,9441.0,167.72,167.88,167.71,167.88,9441.0
2021-11-11 14:00:00,167.81,168.03,167.64,167.85,16580.0,167.81,168.03,167.64,167.85,16580.0
2021-11-11 14:10:00,167.89,167.93,167.55,167.59,11395.0,167.89,167.93,167.55,167.59,11395.0
2021-11-11 14:20:00,167.65,167.77,167.45,167.77,15077.0,167.65,167.77,167.45,167.77,15077.0
2021-11-11 14:30:00,167.74,167.88,167.5,167.54,13877.0,167.74,167.88,167.5,167.54,13877.0
2021-11-11 14:40:00,167.56,167.59,167.28,167.29,9710.0,167.56,167.59,167.28,167.29,9710.0
2021-11-11 14:50:00,167.28,167.31,167.03,167.24,11930.0,167.28,167.31,167.03,167.24,11930.0
2021-11-11 15:00:00,167.3,167.45,167.08,167.29,17521.0,167.3,167.45,167.08,167.29,17521.0
2021-11-11 15:10:00,167.31,167.49,167.03,167.47,18523.0,167.31,167.49,167.03,167.47,18523.0
2021-11-11 15:20:00,167.47,167.57,167.19,167.4,27251.0,167.47,167.57,167.19,167.4,27251.0
2021-11-11 15:30:00,167.43,167.56,167.22,167.49,20543.0,167.43,167.56,167.22,167.49,20543.0
2021-11-11 15:40:00,167.49,167.49,167.19,167.2,41581.0,167.49,167.49,167.19,167.2,41581.0
2021-11-11 15:50:00,167.21,167.72,167.21,167.37,173520.0,167.21,167.72,167.21,167.37,173520.0
2021-11-12 09:30:00,167.2,167.8,166.33,166.85,242044.0,167.2,167.8,166.33,166.85,242044.0
2021-11-12 09:40:00,166.83,167.97,166.5,167.69,91136.0,166.83,167.97,166.5,167.69,91136.0
2021-11-12 09:50:00,167.71,168.3,167.48,167.85,49532.0,167.71,168.3,167.48,167.85,49532.0
2021-11-12 10:00:00,167.75,168.59,167.61,168.37,57053.0,167.75,168.59,167.61,168.37,57053.0
2021-11-12 10:10:00,168.23,168.94,168.18,168.72,52607.0,168.23,168.94,168.18,168.72,52607.0
2021-11-12 10:20:00,168.7,169.08,168.19,168.81,60092.0,168.7,169.08,168.19,168.81,60092.0
2021-11-12 10:30:00,168.85,168.9,168.41,168.82,26791.0,168.85,168.9,168.41,168.82,26791.0
2021-11-12 10:40:00,168.72,169.56,168.66,169.44,38768.0,168.72,169.56,168.66,169.44,38768.0
2021-11-12 10:50:00,169.49,170.15,169.44,170.03,69055.0,169.49,170.15,169.44,170.03,69055.0
2021-11-12 11:00:00,170.03,170.39,169.8,170.29,40194.0,170.03,170.39,169.8,170.29,40194.0
2021-11-12 11:10:00,170.32,170.33,169.74,170.18,35226.0,170.32,170.33,169.74,170.18,35226.0
2021-11-12 11:20:00,170.18,170.25,169.78,170.24,40255.0,170.18,170.25,169.78,170.24,40255.0
2021-11-12 11:30:00,170.27,170.7,170.01,170.7,30773.0,170.27,170.7,170.01,170.7,30773.0
2021-11-12 11:40:00,170.69,170.76,170.28,170.65,28791.0,170.69,170.76,170.28,170.65,28791.0
2021-11-12 11:50:00,170.78,171.35,170.71,171.23,46005.0,170.78,171.35,170.71,171.23,46005.0
2021-11-12 12:00:00,171.3,171.3,170.48,170.63,23260.0,171.3,171.3,170.48,170.63,23260.0
2021-11-12 12:10:00,170.66,170.87,170.45,170.81,20167.0,170.66,170.87,170.45,170.81,20167.0
2021-11-12 12:20:00,170.77,170.87,170.42,170.62,18688.0,170.77,170.87,170.42,170.62,18688.0
2021-11-12 12:30:00,170.69,170.89,170.64,170.69,18884.0,170.69,170.89,170.64,170.69,18884.0
2021-11-12 12:40:00,170.72,170.76,170.49,170.53,21274.0,170.72,170.76,170.49,170.53,21274.0
2021-11-12 12:50:00,170.53,170.53,170.21,170.4,14911.0,170.53,170.53,170.21,170.4,14911.0
2021-11-12 13:00:00,170.46,170.65,170.21,170.41,28434.0,170.46,170.65,170.21,170.41,28434.0
2021-11-12 13:10:00,170.46,170.57,170.25,170.54,12989.0,170.46,170.57,170.25,170.54,12989.0
2021-11-12 13:20:00,170.51,170.55,170.33,170.33,12948.0,170.51,170.55,170.33,170.33,12948.0
2021-11-12 13:30:00,170.39,170.52,170.33,170.43,13736.0,170.39,170.52,170.33,170.43,13736.0
2021-11-12 13:40:00,170.42,170.51,170.25,170.29,17031.0,170.42,170.51,170.25,170.29,17031.0
2021-11-12 13:50:00,170.34,170.57,170.32,170.36,12441.0,170.34,170.57,170.32,170.36,12441.0
2021-11-12 14:00:00,170.35,170.63,170.34,170.4,15983.0,170.35,170.63,170.34,170.4,15983.0
2021-11-12 14:10:00,170.43,170.61,170.35,170.49,13338.0,170.43,170.61,170.35,170.49,13338.0
2021-11-12 14:20:00,170.5,170.68,170.41,170.45,13072.0,170.5,170.68,170.41,170.45,13072.0
2021-11-12 14:30:00,170.45,170.49,170.17,170.39,14684.0,170.45,170.49,170.17,170.39,14684.0
2021-11-12 14:40:00,170.49,170.62,170.4,170.52,19181.0,170.49,170.62,170.4,170.52,19181.0
2021-11-12 14:50:00,170.55,170.74,170.54,170.73,19880.0,170.55,170.74,170.54,170.73,19880.0
2021-11-12 15:00:00,170.75,170.75,170.49,170.59,34472.0,170.75,170.75,170.49,170.59,34472.0
2021-11-12 15:10:00,170.56,170.73,170.44,170.48,24102.0,170.56,170.73,170.44,170.48,24102.0
2021-11-12 15:20:00,170.48,170.64,170.36,170.44,25624.0,170.48,170.64,170.36,170.44,25624.0
2021-11-12 15:30:00,170.47,170.47,170.33,170.46,29395.0,170.47,170.47,170.33,170.46,29395.0
2021-11-12 15:40:00,170.47,170.88,170.32,170.43,77358.0,170.47,170.88,170.32,170.43,77358.0
2021-11-12 15:50:00,170.43,170.69,170.31,170.57,150197.0,170.43,170.69,170.31,170.57,150197.0
2021-11-15 09:30:00,171.41,171.99,170.35,170.51,161343.0,171.41,171.99,170.35,170.51,161343.0
2021-11-15 09:40:00,170.53,171.49,170.2,170.91,59159.0,170.53,171.49,170.2,170.91,59159.0
2021-11-15 09:50:00,170.91,171.19,170.48,170.84,64550.0,170.91,171.19,170.48,170.84,64550.0
2021-11-15 10:00:00,170.88,170.9,169.58,169.66,84635.0,170.88,170.9,169.58,169.66,84635.0
2021-11-15 10:10:00,169.66,169.69,169.2,169.44,48885.0,169.66,169.69,169.2,169.44,48885.0
2021-11-15 10:20:00,169.32,169.93,169.27,169.31,32404.0,169.32,169.93,169.27,169.31,32404.0
2021-11-15 10:30:00,169.28,169.58,168.83,169.09,33116.0,169.28,169.58,168.83,169.09,33116.0
2021-11-15 10:40:00,169.09,169.41,168.87,169.41,33089.0,169.09,169.41,168.87,169.41,33089.0
2021-11-15 10:50:00,169.47,169.84,169.4,169.63,20152.0,169.47,169.84,169.4,169.63,20152.0
2021-11-15 11:00:00,169.61,169.8,169.3,169.34,20115.0,169.61,169.8,169.3,169.34,20115.0
2021-11-15 11:10:00,169.29,169.45,169.0,169.14,23325.0,169.29,169.45,169.0,169.14,23325.0
2021-11-15 11:20:00,169.11,169.36,168.85,168.91,16487.0,169.11,169.36,168.85,168.91,16487.0
2021-11-15 11:30:00,168.87,169.14,168.61,168.92,15260.0,168.87,169.14,168.61,168.92,15260.0
2021-11-15 11:40:00,168.92,168.98,167.86,168.05,21105.0,168.92,168.98,167.86,168.05,21105.0
2021-11-15 11:50:00,168.1,168.1,167.69,168.08,18071.0,168.1,168.1,167.69,168.08,18071.0
2021-11-15 12:00:00,168.05,168.57,168.05,168.48,18046.0,168.05,168.57,168.05,168.48,18046.0
2021-11-15 12:10:00,168.49,168.6,168.37,168.48,8200.0,168.49,168.6,168.37,168.48,8200.0
2021-11-15 12:20:00,168.41,168.57,168.21,168.53,15039.0,168.41,168.57,168.21,168.53,15039.0
2021-11-15 12:30:00,168.5,168.8,168.5,168.72,17411.0,168.5,168.8,168.5,168.72,17411.0
2021-11-15 12:40:00,168.75,168.88,168.6,168.85,9439.0,168.75,168.88,168.6,168.85,9439.0
2021-11-15 12:50:00,168.73,168.95,168.65,168.72,6732.0,168.73,168.95,168.65,168.72,6732.0
2021-11-15 13:00:00,168.68,168.68,168.39,168.56,7403.0,168.68,168.68,168.39,168.56,7403.0
2021-11-15 13:10:00,168.53,168.64,168.43,168.51,8247.0,168.53,168.64,168.43,168.51,8247.0
2021-11-15 13:20:00,168.49,168.56,168.11,168.14,8794.0,168.49,168.56,168.11,168.14,8794.0
2021-11-15 13:30:00,168.14,168.49,168.14,168.18,7860.0,168.14,168.49,168.14,168.18,7860.0
2021-11-15 13:40:00,168.17,168.35,168.03,168.23,10873.0,168.17,168.35,168.03,168.23,10873.0
2021-11-15 13:50:00,168.26,168.26,168.0,168.07,9703.0,168.26,168.26,168.0,168.07,9703.0
2021-11-15 14:00:00,168.04,168.14,167.94,168.09,11530.0,168.04,168.14,167.94,168.09,11530.0
2021-11-15 14:10:00,168.11,168.23,167.98,168.01,9585.0,168.11,168.23,167.98,168.01,9585.0
2021-11-15 14:20:00,167.92,168.5,167.84,168.3,14205.0,167.92,168.5,167.84,168.3,14205.0
2021-11-15 14:30:00,168.3,168.59,168.28,168.58,9030.0,168.3,168.59,168.28,168.58,9030.0
2021-11-15 14:40:00,168.61,168.84,168.6,168.75,11931.0,168.61,168.84,168.6,168.75,11931.0
2021-11-15 14:50:00,168.76,168.92,168.64,168.75,12231.0,168.76,168.92,168.64,168.75,12231.0
2021-11-15 15:00:00,168.81,168.84,168.46,168.52,7039.0,168.81,168.84,168.46,168.52,7039.0
2021-11-15 15:10:00,168.48,168.76,168.36,168.7,15878.0,168.48,168.76,168.36,168.7,15878.0
2021-11-15 15:20:00,168.74,168.95,168.57,168.9,15575.0,168.74,168.95,168.57,168.9,15575.0
2021-11-15 15:30:00,168.88,169.01,168.76,168.9,23765.0,168.88,169.01,168.76,168.9,23765.0
2021-11-15 15:40:00,168.85,168.88,168.38,168.41,32597.0,168.85,168.88,168.38,168.41,32597.0
2021-11-15 15:50:00,168.46,168.71,168.34,168.66,107111.0,168.46,168.71,168.34,168.66,107111.0
2021-11-16 09:30:00,171.91,173.17,171.32,172.08,252967.0,171.91,173.17,171.32,172.08,252967.0
2021-11-16 09:40:00,172.16,172.94,171.7,172.29,152568.0,172.16,172.94,171.7,172.29,152568.0
2021-11-16 09:50:00,172.29,172.55,171.07,171.34,89724.0,172.29,172.55,171.07,171.34,89724.0
2021-11-16 10:00:00,171.48,171.56,169.96,170.25,82567.0,171.48,171.56,169.96,170.25,82567.0
2021-11-16 10:10:00,170.2,170.85,170.06,170.68,51643.0,170.2,170.85,170.06,170.68,51643.0
2021-11-16 10:20:00,170.75,170.82,169.68,169.89,43182.0,170.75,170.82,169.68,169.89,43182.0
2021-11-16 10:30:00,169.9,171.05,169.74,170.62,72659.0,169.9,171.05,169.74,170.62,72659.0
2021-11-16 10:40:00,170.62,170.72,169.23,169.36,48145.0,170.62,170.72,169.23,169.36,48145.0
2021-11-16 10:50:00,169.33,169.89,169.05,169.84,58939.0,169.33,169.89,169.05,169.84,58939.0
2021-11-16 11:00:00,169.76,170.13,169.69,170.03,34283.0,169.76,170.13,169.69,170.03,34283.0
2021-11-16 11:10:00,170.1,171.11,170.06,170.7,38640.0,170.1,171.11,170.06,170.7,38640.0
2021-11-16 11:20:00,170.66,170.92,170.47,170.69,31055.0,170.66,170.92,170.47,170.69,31055.0
2021-11-16 11:30:00,170.68,170.88,170.11,170.39,37482.0,170.68,170.88,170.11,170.39,37482.0
2021-11-16 11:40:00,170.3,170.46,170.0,170.05,17011.0,170.3,170.46,170.0,170.05,17011.0
2021-11-16 11:50:00,170.05,170.43,170.05,170.23,20257.0,170.05,170.43,170.05,170.23,20257.0
2021-11-16 12:00:00,170.23,170.59,169.95,170.35,32182.0,170.23,170.59,169.95,170.35,32182.0
2021-11-16 12:10:00,170.32,170.78,170.09,170.12,31764.0,170.32,170.78,170.09,170.12,31764.0
2021-11-16 12:20:00,170.12,170.76,170.09,170.66,25093.0,170.12,170.76,170.09,170.66,25093.0
2021-11-16 12:30:00,170.64,170.84,170.52,170.75,23416.0,170.64,170.84,170.52,170.75,23416.0
2021-11-16 12:40:00,170.81,170.84,170.47,170.81,11227.0,170.81,170.84,170.47,170.81,11227.0
2021-11-16 12:50:00,170.79,171.03,170.69,171.0,18815.0,170.79,171.03,170.69,171.0,18815.0
2021-11-16 13:00:00,171.02,171.2,170.82,170.88,19984.0,171.02,171.2,170.82,170.88,19984.0
2021-11-16 13:10:00,170.82,170.88,170.15,170.32,38777.0,170.82,170.88,170.15,170.32,38777.0
2021-11-16 13:20:00,170.42,170.79,170.24,170.68,18986.0,170.42,170.79,170.24,170.68,18986.0
2021-11-16 13:30:00,170.67,170.7,170.14,170.4,24907.0,170.67,170.7,170.14,170.4,24907.0
2021-11-16 13:40:00,170.35,170.44,170.05,170.44,20152.0,170.35,170.44,170.05,170.44,20152.0
2021-11-16 13:50:00,170.49,170.69,170.23,170.69,14703.0,170.49,170.69,170.23,170.69,14703.0
2021-11-16 14:00:00,170.6,170.77,170.4,170.65,15981.0,170.6,170.77,170.4,170.65,15981.0
2021-11-16 14:10:00,170.64,171.05,170.49,171.0,27049.0,170.64,171.05,170.49,171.0,27049.0
2021-11-16 14:20:00,170.97,171.29,170.97,171.25,17312.0,170.97,171.29,170.97,171.25,17312.0
2021-11-16 14:30:00,171.17,171.32,170.91,171.09,30145.0,171.17,171.32,170.91,171.09,30145.0
2021-11-16 14:40:00,171.14,171.3,171.05,171.18,22782.0,171.14,171.3,171.05,171.18,22782.0
2021-11-16 14:50:00,171.17,171.34,170.98,171.13,21082.0,171.17,171.34,170.98,171.13,21082.0
2021-11-16 15:00:00,171.06,171.17,170.86,170.88,13826.0,171.06,171.17,170.86,170.88,13826.0
2021-11-16 15:10:00,170.86,170.95,170.56,170.81,26875.0,170.86,170.95,170.56,170.81,26875.0
2021-11-16 15:20:00,170.84,171.26,170.83,171.08,42619.0,170.84,171.26,170.83,171.08,42619.0
2021-11-16 15:30:00,171.09,171.36,170.94,170.97,55545.0,171.09,171.36,170.94,170.97,55545.0
2021-11-16 15:40:00,171.0,171.08,170.74,170.79,57961.0,171.0,171.08,170.74,170.79,57961.0
2021-11-16 15:50:00,170.87,171.34,170.8,171.27,203222.0,170.87,171.34,170.8,171.27,203222.0
2021-11-17 09:30:00,173.38,173.6,166.75,167.81,621295.0,173.38,173.6,166.75,167.81,621295.0
2021-11-17 09:40:00,167.82,167.82,164.5,164.81,377288.0,167.82,167.82,164.5,164.81,377288.0
2021-11-17 09:50:00,164.87,165.73,164.15,164.56,172991.0,164.87,165.73,164.15,164.56,172991.0
2021-11-17 10:00:00,164.52,164.52,163.5,163.94,192156.0,164.52,164.52,163.5,163.94,192156.0
2021-11-17 10:10:00,163.96,164.29,162.57,162.72,206979.0,163.96,164.29,162.57,162.72,206979.0
2021-11-17 10:20:00,162.72,164.3,162.65,163.38,138926.0,162.72,164.3,162.65,163.38,138926.0
2021-11-17 10:30:00,163.52,165.37,163.38,165.15,137843.0,163.52,165.37,163.38,165.15,137843.0
2021-11-17 10:40:00,165.12,165.2,163.89,164.33,84757.0,165.12,165.2,163.89,164.33,84757.0
2021-11-17 10:50:00,164.29,164.57,163.12,163.17,59510.0,164.29,164.57,163.12,163.17,59510.0
2021-11-17 11:00:00,163.18,164.08,163.04,163.25,96090.0,163.18,164.08,163.04,163.25,96090.0
2021-11-17 11:10:00,163.24,163.4,162.51,162.61,105513.0,163.24,163.4,162.51,162.61,105513.0
2021-11-17 11:20:00,162.66,162.92,162.4,162.92,88401.0,162.66,162.92,162.4,162.92,88401.0
2021-11-17 11:30:00,162.85,162.98,162.05,162.57,127043.0,162.85,162.98,162.05,162.57,127043.0
2021-11-17 11:40:00,162.47,163.0,162.35,162.67,83617.0,162.47,163.0,162.35,162.67,83617.0
2021-11-17 11:50:00,162.67,162.69,161.41,161.53,90192.0,162.67,162.69,161.41,161.53,90192.0
2021-11-17 12:00:00,161.47,162.35,161.21,162.3,94019.0,161.47,162.35,161.21,162.3,94019.0
2021-11-17 12:10:00,162.2,162.2,161.61,161.63,44743.0,162.2,162.2,161.61,161.63,44743.0
2021-11-17 12:20:00,161.73,161.98,161.31,161.71,42688.0,161.73,161.98,161.31,161.71,42688.0
2021-11-17 12:30:00,161.78,161.78,161.41,161.69,52224.0,161.78,161.78,161.41,161.69,52224.0
2021-11-17 12:40:00,161.7,161.76,161.32,161.41,38629.0,161.7,161.76,161.32,161.41,38629.0
2021-11-17 12:50:00,161.32,161.37,160.54,160.58,88372.0,161.32,161.37,160.54,160.58,88372.0
2021-11-17 13:00:00,160.58,160.64,160.09,160.45,72685.0,160.58,160.64,160.09,160.45,72685.0
2021-11-17 13:10:00,160.47,160.54,160.07,160.45,56575.0,160.47,160.54,160.07,160.45,56575.0
2021-11-17 13:20:00,160.44,161.89,160.38,161.56,99689.0,160.44,161.89,160.38,161.56,99689.0
2021-11-17 13:30:00,161.52,161.52,161.1,161.28,34199.0,161.52,161.52,161.1,161.28,34199.0
2021-11-17 13:40:00,161.25,161.61,161.09,161.12,37969.0,161.25,161.61,161.09,161.12,37969.0
2021-11-17 13:50:00,161.18,161.61,161.04,161.16,59265.0,161.18,161.61,161.04,161.16,59265.0
2021-11-17 14:00:00,161.16,161.19,160.68,160.97,56343.0,161.16,161.19,160.68,160.97,56343.0
2021-11-17 14:10:00,160.97,161.35,160.87,161.11,43239.0,160.97,161.35,160.87,161.11,43239.0
2021-11-17 14:20:00,161.06,161.09,160.7,161.02,39207.0,161.06,161.09,160.7,161.02,39207.0
2021-11-17 14:30:00,161.06,161.5,161.0,161.13,41803.0,161.06,161.5,161.0,161.13,41803.0
2021-11-17 14:40:00,161.12,161.36,160.79,161.08,27706.0,161.12,161.36,160.79,161.08,27706.0
2021-11-17 14:50:00,161.09,161.55,161.05,161.4,34924.0,161.09,161.55,161.05,161.4,34924.0
2021-11-17 15:00:00,161.44,161.73,161.1,161.45,50636.0,161.44,161.73,161.1,161.45,50636.0
2021-11-17 15:10:00,161.5,161.99,161.39,161.5,62181.0,161.5,161.99,161.39,161.5,62181.0
2021-11-17 15:20:00,161.51,161.74,161.35,161.49,57429.0,161.51,161.74,161.35,161.49,57429.0
2021-11-17 15:30:00,161.4,161.68,161.29,161.52,62933.0,161.4,161.68,161.29,161.52,62933.0
2021-11-17 15:40:00,161.52,161.87,161.29,161.85,104694.0,161.52,161.87,161.29,161.85,104694.0
2021-11-17 15:50:00,161.84,162.09,161.57,161.9,228963.0,161.84,162.09,161.57,161.9,228963.0
2021-11-18 09:30:00,155.79,158.2,154.36,155.06,501320.0,155.79,158.2,154.36,155.06,501320.0
2021-11-18 09:40:00,155.0,156.32,154.4,155.53,210470.0,155.0,156.32,154.4,155.53,210470.0
2021-11-18 09:50:00,155.47,155.76,153.89,154.27,176543.0,155.47,155.76,153.89,154.27,176543.0
2021-11-18 10:00:00,154.22,154.34,153.2,154.1,194410.0,154.22,154.34,153.2,154.1,194410.0
2021-11-18 10:10:00,154.17,154.25,152.58,152.73,223755.0,154.17,154.25,152.58,152.73,223755.0
2021-11-18 10:20:00,152.73,153.12,152.41,152.84,114433.0,152.73,153.12,152.41,152.84,114433.0
2021-11-18 10:30:00,152.92,153.99,152.76,153.68,104502.0,152.92,153.99,152.76,153.68,104502.0
2021-11-18 10:40:00,153.7,153.7,152.75,153.43,75856.0,153.7,153.7,152.75,153.43,75856.0
2021-11-18 10:50:00,153.45,154.5,153.33,154.22,130089.0,153.45,154.5,153.33,154.22,130089.0
2021-11-18 11:00:00,154.28,154.28,153.35,153.79,46470.0,154.28,154.28,153.35,153.79,46470.0
2021-11-18 11:10:00,153.76,154.59,153.73,154.2,88171.0,153.76,154.59,153.73,154.2,88171.0
2021-11-18 11:20:00,154.15,154.77,153.92,154.53,79310.0,154.15,154.77,153.92,154.53,79310.0
2021-11-18 11:30:00,154.53,155.48,153.85,155.3,139535.0,154.53,155.48,153.85,155.3,139535.0
2021-11-18 11:40:00,155.19,155.33,154.78,154.95,75418.0,155.19,155.33,154.78,154.95,75418.0
2021-11-18 11:50:00,154.95,155.44,154.83,155.26,54574.0,154.95,155.44,154.83,155.26,54574.0
2021-11-18 12:00:00,155.38,155.56,154.93,155.13,47877.0,155.38,155.56,154.93,155.13,47877.0
2021-11-18 12:10:00,155.1,155.42,155.0,155.4,40060.0,155.1,155.42,155.0,155.4,40060.0
2021-11-18 12:20:00,155.34,155.54,155.03,155.46,50012.0,155.34,155.54,155.03,155.46,50012.0
2021-11-18 12:30:00,155.41,155.55,155.11,155.23,49036.0,155.41,155.55,155.11,155.23,49036.0
2021-11-18 12:40:00,155.28,155.48,154.6,154.67,39012.0,155.28,155.48,154.6,154.67,39012.0
2021-11-18 12:50:00,154.64,154.73,154.23,154.28,28991.0,154.64,154.73,154.23,154.28,28991.0
2021-11-18 13:00:00,154.28,154.44,153.7,153.7,42955.0,154.28,154.44,153.7,153.7,42955.0
2021-11-18 13:10:00,153.7,153.94,153.42,153.58,27867.0,153.7,153.94,153.42,153.58,27867.0
2021-11-18 13:20:00,153.56,153.68,153.19,153.24,30805.0,153.56,153.68,153.19,153.24,30805.0
2021-11-18 13:30:00,153.25,153.55,152.91,153.33,34543.0,153.25,153.55,152.91,153.33,34543.0
2021-11-18 13:40:00,153.23,153.85,153.15,153.8,39875.0,153.23,153.85,153.15,153.8,39875.0
2021-11-18 13:50:00,153.79,153.86,153.35,153.6,26178.0,153.79,153.86,153.35,153.6,26178.0
2021-11-18 14:00:00,153.48,153.94,153.39,153.74,28795.0,153.48,153.94,153.39,153.74,28795.0
2021-11-18 14:10:00,153.7,153.95,153.55,153.88,40022.0,153.7,153.95,153.55,153.88,40022.0
2021-11-18 14:20:00,153.88,154.48,153.7,153.96,66312.0,153.88,154.48,153.7,153.96,66312.0
2021-11-18 14:30:00,153.95,154.47,153.8,154.41,45983.0,153.95,154.47,153.8,154.41,45983.0
2021-11-18 14:40:00,154.41,154.48,153.94,154.15,41230.0,154.41,154.48,153.94,154.15,41230.0
2021-11-18 14:50:00,154.14,154.64,154.06,154.58,47163.0,154.14,154.64,154.06,154.58,47163.0
2021-11-18 15:00:00,154.61,155.14,154.39,155.1,42206.0,154.61,155.14,154.39,155.1,42206.0
2021-11-18 15:10:00,155.09,155.47,154.91,155.17,63708.0,155.09,155.47,154.91,155.17,63708.0
2021-11-18 15:20:00,155.21,155.51,154.88,155.51,45652.0,155.21,155.51,154.88,155.51,45652.0
2021-11-18 15:30:00,155.47,155.56,154.66,154.77,100331.0,155.47,155.56,154.66,154.77,100331.0
2021-11-18 15:40:00,154.73,154.77,153.76,153.87,132206.0,154.73,154.77,153.76,153.87,132206.0
2021-11-18 15:50:00,153.92,154.49,153.82,154.41,300028.0,153.92,154.49,153.82,154.41,300028.0
2021-11-19 09:30:00,153.77,154.9,152.48,154.15,226886.0,153.77,154.9,152.48,154.15,226886.0
2021-11-19 09:40:00,154.0,154.86,153.28,153.28,73893.0,154.0,154.86,153.28,153.28,73893.0
2021-11-19 09:50:00,153.44,153.6,152.36,152.75,98940.0,153.44,153.6,152.36,152.75,98940.0
2021-11-19 10:00:00,152.81,153.37,152.67,152.77,94082.0,152.81,153.37,152.67,152.77,94082.0
2021-11-19 10:10:00,152.78,153.4,152.52,153.06,60351.0,152.78,153.4,152.52,153.06,60351.0
2021-11-19 10:20:00,153.05,153.56,152.55,153.26,43409.0,153.05,153.56,152.55,153.26,43409.0
2021-11-19 10:30:00,153.33,154.41,153.18,153.93,92074.0,153.33,154.41,153.18,153.93,92074.0
2021-11-19 10:40:00,153.89,153.94,153.14,153.3,38007.0,153.89,153.94,153.14,153.3,38007.0
2021-11-19 10:50:00,153.2,153.5,152.7,152.76,56311.0,153.2,153.5,152.7,152.76,56311.0
2021-11-19 11:00:00,152.76,152.82,152.28,152.31,38331.0,152.76,152.82,152.28,152.31,38331.0
2021-11-19 11:10:00,152.34,152.59,152.1,152.43,45416.0,152.34,152.59,152.1,152.43,45416.0
2021-11-19 11:20:00,152.48,152.76,152.22,152.33,48801.0,152.48,152.76,152.22,152.33,48801.0
2021-11-19 11:30:00,152.35,152.89,152.12,152.62,40087.0,152.35,152.89,152.12,152.62,40087.0
2021-11-19 11:40:00,152.55,152.84,152.51,152.51,23344.0,152.55,152.84,152.51,152.51,23344.0
2021-11-19 11:50:00,152.54,152.56,151.98,152.05,37625.0,152.54,152.56,151.98,152.05,37625.0
2021-11-19 12:00:00,152.09,152.19,151.89,151.94,21539.0,152.09,152.19,151.89,151.94,21539.0
2021-11-19 12:10:00,151.94,152.43,151.88,152.01,31878.0,151.94,152.43,151.88,152.01,31878.0
2021-11-19 12:20:00,152.05,152.09,151.55,151.62,38791.0,152.05,152.09,151.55,151.62,38791.0
2021-11-19 12:30:00,151.59,152.01,151.44,152.01,38257.0,151.59,152.01,151.44,152.01,38257.0
2021-11-19 12:40:00,152.01,152.01,151.34,151.41,29839.0,152.01,152.01,151.34,151.41,29839.0
2021-11-19 12:50:00,151.44,151.44,151.04,151.06,28355.0,151.44,151.44,151.04,151.06,28355.0
2021-11-19 13:00:00,151.08,151.37,151.04,151.23,39026.0,151.08,151.37,151.04,151.23,39026.0
2021-11-19 13:10:00,151.24,151.57,151.18,151.5,15709.0,151.24,151.57,151.18,151.5,15709.0
2021-11-19 13:20:00,151.46,151.79,151.41,151.62,27162.0,151.46,151.79,151.41,151.62,27162.0
2021-11-19 13:30:00,151.58,151.94,151.54,151.73,23783.0,151.58,151.94,151.54,151.73,23783.0
2021-11-19 13:40:00,151.79,152.05,151.64,151.94,21626.0,151.79,152.05,151.64,151.94,21626.0
2021-11-19 13:50:00,151.88,152.25,151.43,151.44,21674.0,151.88,152.25,151.43,151.44,21674.0
2021-11-19 14:00:00,151.44,151.83,151.44,151.61,24218.0,151.44,151.83,151.44,151.61,24218.0
2021-11-19 14:10:00,151.63,152.12,151.59,152.04,15584.0,151.63,152.12,151.59,152.04,15584.0
2021-11-19 14:20:00,151.99,152.09,151.55,151.67,29399.0,151.99,152.09,151.55,151.67,29399.0
2021-11-19 14:30:00,151.61,151.72,151.31,151.59,30294.0,151.61,151.72,151.31,151.59,30294.0
2021-11-19 14:40:00,151.59,151.82,151.52,151.71,14984.0,151.59,151.82,151.52,151.71,14984.0
2021-11-19 14:50:00,151.78,151.94,151.63,151.75,17440.0,151.78,151.94,151.63,151.75,17440.0
2021-11-19 15:00:00,151.76,151.95,151.55,151.74,22065.0,151.76,151.95,151.55,151.74,22065.0
2021-11-19 15:10:00,151.78,151.79,151.4,151.55,33469.0,151.78,151.79,151.4,151.55,33469.0
2021-11-19 15:20:00,151.53,151.78,151.4,151.62,46221.0,151.53,151.78,151.4,151.62,46221.0
2021-11-19 15:30:00,151.66,151.77,151.56,151.67,45586.0,151.66,151.77,151.56,151.67,45586.0
2021-11-19 15:40:00,151.66,151.74,151.44,151.68,66562.0,151.66,151.74,151.44,151.68,66562.0
2021-11-19 15:50:00,151.72,151.87,151.43,151.77,141129.0,151.72,151.87,151.43,151.77,141129.0
2021-11-22 09:30:00,152.0,152.47,151.11,151.38,158097.0,152.0,152.47,151.11,151.38,158097.0
2021-11-22 09:40:00,151.61,151.67,150.51,151.05,85483.0,151.61,151.67,150.51,151.05,85483.0
2021-11-22 09:50:00,151.04,151.04,150.27,150.67,74213.0,151.04,151.04,150.27,150.67,74213.0
2021-11-22 10:00:00,150.75,151.97,150.67,151.79,46563.0,150.75,151.97,150.67,151.79,46563.0
2021-11-22 10:10:00,151.8,152.0,150.66,150.89,62906.0,151.8,152.0,150.66,150.89,62906.0
2021-11-22 10:20:00,150.82,150.88,149.48,149.6,125228.0,150.82,150.88,149.48,149.6,125228.0
2021-11-22 10:30:00,149.72,150.17,149.63,149.86,104205.0,149.72,150.17,149.63,149.86,104205.0
2021-11-22 10:40:00,149.83,150.25,149.21,149.71,55669.0,149.83,150.25,149.21,149.71,55669.0
2021-11-22 10:50:00,149.65,150.12,149.38,149.53,79845.0,149.65,150.12,149.38,149.53,79845.0
2021-11-22 11:00:00,149.54,149.7,149.19,149.52,65757.0,149.54,149.7,149.19,149.52,65757.0
2021-11-22 11:10:00,149.38,149.69,148.77,148.93,84404.0,149.38,149.69,148.77,148.93,84404.0
2021-11-22 11:20:00,148.89,149.29,148.57,148.75,66146.0,148.89,149.29,148.57,148.75,66146.0
2021-11-22 11:30:00,148.82,148.94,148.04,148.08,68020.0,148.82,148.94,148.04,148.08,68020.0
2021-11-22 11:40:00,148.1,148.15,147.16,147.41,112835.0,148.1,148.15,147.16,147.41,112835.0
2021-11-22 11:50:00,147.5,147.73,146.89,147.2,94636.0,147.5,147.73,146.89,147.2,94636.0
2021-11-22 12:00:00,147.16,147.97,147.16,147.33,63356.0,147.16,147.97,147.16,147.33,63356.0
2021-11-22 12:10:00,147.3,147.98,147.3,147.97,25783.0,147.3,147.98,147.3,147.97,25783.0
2021-11-22 12:20:00,147.96,148.35,147.61,148.32,47375.0,147.96,148.35,147.61,148.32,47375.0
2021-11-22 12:30:00,148.35,149.06,148.33,148.99,32546.0,148.35,149.06,148.33,148.99,32546.0
2021-11-22 12:40:00,148.91,149.14,148.76,148.99,25509.0,148.91,149.14,148.76,148.99,25509.0
2021-11-22 12:50:00,148.98,149.1,148.52,148.77,22039.0,148.98,149.1,148.52,148.77,22039.0
2021-11-22 13:00:00,148.81,148.83,148.26,148.43,17425.0,148.81,148.83,148.26,148.43,17425.0
2021-11-22 13:10:00,148.5,148.83,148.26,148.83,27779.0,148.5,148.83,148.26,148.83,27779.0
2021-11-22 13:20:00,148.79,148.95,148.7,148.86,16990.0,148.79,148.95,148.7,148.86,16990.0
2021-11-22 13:30:00,148.92,149.04,148.45,148.55,28779.0,148.92,149.04,148.45,148.55,28779.0
2021-11-22 13:40:00,148.51,148.92,148.31,148.65,20563.0,148.51,148.92,148.31,148.65,20563.0
2021-11-22 13:50:00,148.63,148.94,148.52,148.76,17524.0,148.63,148.94,148.52,148.76,17524.0
2021-11-22 14:00:00,148.71,149.47,148.71,149.24,23063.0,148.71,149.47,148.71,149.24,23063.0
2021-11-22 14:10:00,149.24,149.29,148.81,148.9,61404.0,149.24,149.29,148.81,148.9,61404.0
2021-11-22 14:20:00,148.87,149.14,148.72,148.95,41305.0,148.87,149.14,148.72,148.95,41305.0
2021-11-22 14:30:00,148.91,149.18,148.91,149.0,32865.0,148.91,149.18,148.91,149.0,32865.0
2021-11-22 14:40:00,149.0,149.23,148.79,149.07,23998.0,149.0,149.23,148.79,149.07,23998.0
2021-11-22 14:50:00,149.09,149.26,148.85,149.09,46868.0,149.09,149.26,148.85,149.09,46868.0
2021-11-22 15:00:00,149.12,149.38,149.0,149.36,21206.0,149.12,149.38,149.0,149.36,21206.0
2021-11-22 15:10:00,149.36,149.44,149.11,149.19,51875.0,149.36,149.44,149.11,149.19,51875.0
2021-11-22 15:20:00,149.2,149.32,148.96,148.99,50827.0,149.2,149.32,148.96,148.99,50827.0
2021-11-22 15:30:00,149.04,149.22,148.95,149.05,73266.0,149.04,149.22,148.95,149.05,73266.0
2021-11-22 15:40:00,149.04,149.07,148.51,148.65,95249.0,149.04,149.07,148.51,148.65,95249.0
2021-11-22 15:50:00,148.57,148.63,147.56,147.76,204312.0,148.57,148.63,147.56,147.76,204312.0
2021-11-23 09:30:00,147.9,150.73,147.76,149.39,183794.0,147.9,150.73,147.76,149.39,183794.0
2021-11-23 09:40:00,149.45,151.09,149.45,150.32,95023.0,149.45,151.09,149.45,150.32,95023.0
2021-11-23 09:50:00,150.32,151.47,150.2,151.28,97336.0,150.32,151.47,150.2,151.28,97336.0
2021-11-23 10:00:00,151.28,151.48,150.72,150.92,88224.0,151.28,151.48,150.72,150.92,88224.0
2021-11-23 10:10:00,150.87,151.62,150.59,151.06,75884.0,150.87,151.62,150.59,151.06,75884.0
2021-11-23 10:20:00,151.14,151.14,149.99,150.07,47316.0,151.14,151.14,149.99,150.07,47316.0
2021-11-23 10:30:00,150.04,150.58,149.5,149.77,59057.0,150.04,150.58,149.5,149.77,59057.0
2021-11-23 10:40:00,149.68,150.05,149.56,149.78,46209.0,149.68,150.05,149.56,149.78,46209.0
2021-11-23 10:50:00,149.78,149.8,148.04,148.55,114282.0,149.78,149.8,148.04,148.55,114282.0
2021-11-23 11:00:00,148.62,148.85,148.39,148.81,55150.0,148.62,148.85,148.39,148.81,55150.0
2021-11-23 11:10:00,148.85,150.09,148.85,149.76,69082.0,148.85,150.09,148.85,149.76,69082.0
2021-11-23 11:20:00,149.74,150.05,149.49,149.8,58569.0,149.74,150.05,149.49,149.8,58569.0
2021-11-23 11:30:00,149.76,150.25,149.42,150.06,40546.0,149.76,150.25,149.42,150.06,40546.0
2021-11-23 11:40:00,150.05,150.55,149.55,150.31,43463.0,150.05,150.55,149.55,150.31,43463.0
2021-11-23 11:50:00,150.38,150.52,149.82,150.07,30154.0,150.38,150.52,149.82,150.07,30154.0
2021-11-23 12:00:00,150.0,150.22,149.48,149.96,25774.0,150.0,150.22,149.48,149.96,25774.0
2021-11-23 12:10:00,149.99,150.59,149.99,150.5,40503.0,149.99,150.59,149.99,150.5,40503.0
2021-11-23 12:20:00,150.42,150.81,150.35,150.53,22239.0,150.42,150.81,150.35,150.53,22239.0
2021-11-23 12:30:00,150.57,150.92,150.57,150.66,17009.0,150.57,150.92,150.57,150.66,17009.0
2021-11-23 12:40:00,150.68,150.68,150.29,150.37,16788.0,150.68,150.68,150.29,150.37,16788.0
2021-11-23 12:50:00,150.39,150.56,150.23,150.37,19129.0,150.39,150.56,150.23,150.37,19129.0
2021-11-23 13:00:00,150.29,150.84,150.26,150.56,18804.0,150.29,150.84,150.26,150.56,18804.0
2021-11-23 13:10:00,150.55,150.68,150.15,150.53,52148.0,150.55,150.68,150.15,150.53,52148.0
2021-11-23 13:20:00,150.55,150.58,150.13,150.19,33383.0,150.55,150.58,150.13,150.19,33383.0
2021-11-23 13:30:00,150.3,150.39,149.63,149.81,37522.0,150.3,150.39,149.63,149.81,37522.0
2021-11-23 13:40:00,149.81,150.34,149.74,150.01,19650.0,149.81,150.34,149.74,150.01,19650.0
2021-11-23 13:50:00,150.06,150.37,149.95,150.16,27364.0,150.06,150.37,149.95,150.16,27364.0
2021-11-23 14:00:00,150.21,150.35,149.99,150.06,25143.0,150.21,150.35,149.99,150.06,25143.0
2021-11-23 14:10:00,150.06,150.1,149.61,149.68,24660.0,150.06,150.1,149.61,149.68,24660.0
2021-11-23 14:20:00,149.72,150.25,149.71,150.04,25738.0,149.72,150.25,149.71,150.04,25738.0
2021-11-23 14:30:00,150.12,150.3,149.9,150.22,16511.0,150.12,150.3,149.9,150.22,16511.0
2021-11-23 14:40:00,150.28,150.42,150.03,150.38,13005.0,150.28,150.42,150.03,150.38,13005.0
2021-11-23 14:50:00,150.36,150.44,150.11,150.19,13366.0,150.36,150.44,150.11,150.19,13366.0
2021-11-23 15:00:00,150.22,150.42,150.1,150.25,17559.0,150.22,150.42,150.1,150.25,17559.0
2021-11-23 15:10:00,150.18,150.21,149.59,149.73,33448.0,150.18,150.21,149.59,149.73,33448.0
2021-11-23 15:20:00,149.69,149.77,149.41,149.54,37257.0,149.69,149.77,149.41,149.54,37257.0
2021-11-23 15:30:00,149.58,150.2,149.56,150.08,54499.0,149.58,150.2,149.56,150.08,54499.0
2021-11-23 15:40:00,150.11,150.2,149.9,150.07,151349.0,150.11,150.2,149.9,150.07,151349.0
2021-11-23 15:50:00,150.1,150.57,149.88,150.49,155056.0,150.1,150.57,149.88,150.49,155056.0
2021-11-24 09:30:00,148.93,149.08,146.89,146.89,197644.0,148.93,149.08,146.89,146.89,197644.0
2021-11-24 09:40:00,147.05,148.53,146.99,148.28,77681.0,147.05,148.53,146.99,148.28,77681.0
2021-11-24 09:50:00,148.19,149.78,148.19,149.14,92982.0,148.19,149.78,148.19,149.14,92982.0
2021-11-24 10:00:00,149.01,149.5,148.43,148.77,64373.0,149.01,149.5,148.43,148.77,64373.0
2021-11-24 10:10:00,148.78,149.42,148.5,149.37,60861.0,148.78,149.42,148.5,149.37,60861.0
2021-11-24 10:20:00,149.43,150.59,149.43,150.42,55776.0,149.43,150.59,149.43,150.42,55776.0
2021-11-24 10:30:00,150.42,151.0,150.3,150.68,36874.0,150.42,151.0,150.3,150.68,36874.0
2021-11-24 10:40:00,150.63,150.63,149.98,150.07,23808.0,150.63,150.63,149.98,150.07,23808.0
2021-11-24 10:50:00,150.19,150.68,150.19,150.28,12984.0,150.19,150.68,150.19,150.28,12984.0
2021-11-24 11:00:00,150.28,150.61,150.01,150.61,21776.0,150.28,150.61,150.01,150.61,21776.0
2021-11-24 11:10:00,150.56,151.28,150.49,151.28,43268.0,150.56,151.28,150.49,151.28,43268.0
2021-11-24 11:20:00,151.23,151.23,150.31,150.46,24013.0,151.23,151.23,150.31,150.46,24013.0
2021-11-24 11:30:00,150.45,150.56,150.2,150.32,25020.0,150.45,150.56,150.2,150.32,25020.0
2021-11-24 11:40:00,150.35,150.62,150.28,150.54,12747.0,150.35,150.62,150.28,150.54,12747.0
2021-11-24 11:50:00,150.55,150.56,150.14,150.19,27304.0,150.55,150.56,150.14,150.19,27304.0
2021-11-24 12:00:00,150.14,150.2,149.85,150.05,17595.0,150.14,150.2,149.85,150.05,17595.0
2021-11-24 12:10:00,150.0,150.31,150.0,150.07,12866.0,150.0,150.31,150.0,150.07,12866.0
2021-11-24 12:20:00,150.09,150.13,149.8,150.05,18444.0,150.09,150.13,149.8,150.05,18444.0
2021-11-24 12:30:00,150.09,150.2,149.95,150.09,10098.0,150.09,150.2,149.95,150.09,10098.0
2021-11-24 12:40:00,150.14,150.33,150.05,150.25,10132.0,150.14,150.33,150.05,150.25,10132.0
2021-11-24 12:50:00,150.25,150.35,150.17,150.32,9573.0,150.25,150.35,150.17,150.32,9573.0
2021-11-24 13:00:00,150.32,150.49,150.2,150.47,7832.0,150.32,150.49,150.2,150.47,7832.0
2021-11-24 13:10:00,150.44,150.76,150.44,150.59,10031.0,150.44,150.76,150.44,150.59,10031.0
2021-11-24 13:20:00,150.54,150.62,150.33,150.47,9611.0,150.54,150.62,150.33,150.47,9611.0
2021-11-24 13:30:00,150.48,150.5,150.16,150.25,10035.0,150.48,150.5,150.16,150.25,10035.0
2021-11-24 13:40:00,150.19,150.39,150.14,150.33,13110.0,150.19,150.39,150.14,150.33,13110.0
2021-11-24 13:50:00,150.28,150.37,150.18,150.22,9444.0,150.28,150.37,150.18,150.22,9444.0
2021-11-24 14:00:00,150.27,150.34,149.83,150.03,43316.0,150.27,150.34,149.83,150.03,43316.0
2021-11-24 14:10:00,150.07,150.3,150.0,150.23,23767.0,150.07,150.3,150.0,150.23,23767.0
2021-11-24 14:20:00,150.25,150.38,150.2,150.3,12692.0,150.25,150.38,150.2,150.3,12692.0
2021-11-24 14:30:00,150.34,150.51,150.27,150.45,18282.0,150.34,150.51,150.27,150.45,18282.0
2021-11-24 14:40:00,150.43,150.79,150.42,150.61,11969.0,150.43,150.79,150.42,150.61,11969.0
2021-11-24 14:50:00,150.62,150.75,150.53,150.67,8287.0,150.62,150.75,150.53,150.67,8287.0
2021-11-24 15:00:00,150.67,151.07,150.66,151.01,15066.0,150.67,151.07,150.66,151.01,15066.0
2021-11-24 15:10:00,151.06,151.39,150.99,151.27,22925.0,151.06,151.39,150.99,151.27,22925.0
2021-11-24 15:20:00,151.31,151.53,151.15,151.38,26292.0,151.31,151.53,151.15,151.38,26292.0
2021-11-24 15:30:00,151.39,151.58,151.26,151.47,45693.0,151.39,151.58,151.26,151.47,45693.0
2021-11-24 15:40:00,151.45,151.5,150.97,151.11,35446.0,151.45,151.5,150.97,151.11,35446.0
2021-11-24 15:50:00,151.13,151.5,150.75,151.4,122330.0,151.13,151.5,150.75,151.4,122330.0
2021-11-26 09:30:00,148.52,150.35,148.0,149.9,288312.0,148.52,150.35,148.0,149.9,288312.0
2021-11-26 09:40:00,150.01,150.27,148.67,148.7,112263.0,150.01,150.27,148.67,148.7,112263.0
2021-11-26 09:50:00,148.76,150.86,148.63,150.59,71689.0,148.76,150.86,148.63,150.59,71689.0
2021-11-26 10:00:00,150.51,150.66,149.93,150.56,59423.0,150.51,150.66,149.93,150.56,59423.0
2021-11-26 10:10:00,150.42,150.63,149.76,150.03,41977.0,150.42,150.63,149.76,150.03,41977.0
2021-11-26 10:20:00,150.03,150.15,149.65,150.09,45370.0,150.03,150.15,149.65,150.09,45370.0
2021-11-26 10:30:00,150.01,150.15,149.5,149.91,58655.0,150.01,150.15,149.5,149.91,58655.0
2021-11-26 10:40:00,149.97,150.0,149.39,149.6,41070.0,149.97,150.0,149.39,149.6,41070.0
2021-11-26 10:50:00,149.63,150.15,149.46,149.6,51233.0,149.63,150.15,149.46,149.6,51233.0
2021-11-26 11:00:00,149.55,149.6,148.99,149.1,57149.0,149.55,149.6,148.99,149.1,57149.0
2021-11-26 11:10:00,149.1,149.1,148.38,148.6,66248.0,149.1,149.1,148.38,148.6,66248.0
2021-11-26 11:20:00,148.65,148.69,148.0,148.56,51498.0,148.65,148.69,148.0,148.56,51498.0
2021-11-26 11:30:00,148.49,148.77,148.19,148.3,50941.0,148.49,148.77,148.19,148.3,50941.0
2021-11-26 11:40:00,148.33,148.5,147.89,148.28,51449.0,148.33,148.5,147.89,148.28,51449.0
2021-11-26 11:50:00,148.32,149.2,148.19,149.15,41605.0,148.32,149.2,148.19,149.15,41605.0
2021-11-26 12:00:00,149.13,151.25,149.13,151.0,106315.0,149.13,151.25,149.13,151.0,106315.0
2021-11-26 12:10:00,151.08,151.61,150.66,150.66,102518.0,151.08,151.61,150.66,150.66,102518.0
2021-11-26 12:20:00,150.68,151.12,150.55,151.05,33659.0,150.68,151.12,150.55,151.05,33659.0
2021-11-26 12:30:00,151.06,151.79,150.83,151.59,60730.0,151.06,151.79,150.83,151.59,60730.0
2021-11-26 12:40:00,151.54,151.79,150.85,151.29,82576.0,151.54,151.79,150.85,151.29,82576.0
2021-11-26 12:50:00,151.36,154.45,151.33,153.02,411591.0,151.36,154.45,151.33,153.02,411591.0
2021-11-29 09:30:00,153.0,153.0,149.17,149.32,270723.0,153.0,153.0,149.17,149.32,270723.0
2021-11-29 09:40:00,149.34,150.42,148.8,150.0,198607.0,149.34,150.42,148.8,150.0,198607.0
2021-11-29 09:50:00,150.07,151.38,150.0,150.92,89219.0,150.07,151.38,150.0,150.92,89219.0
2021-11-29 10:00:00,150.96,151.4,150.02,150.27,116335.0,150.96,151.4,150.02,150.27,116335.0
2021-11-29 10:10:00,150.27,150.27,149.61,150.11,68702.0,150.27,150.27,149.61,150.11,68702.0
2021-11-29 10:20:00,150.14,150.4,149.56,149.7,82382.0,150.14,150.4,149.56,149.7,82382.0
2021-11-29 10:30:00,149.75,150.31,149.53,149.93,75310.0,149.75,150.31,149.53,149.93,75310.0
2021-11-29 10:40:00,149.92,150.11,149.49,149.58,59557.0,149.92,150.11,149.49,149.58,59557.0
2021-11-29 10:50:00,149.58,150.1,149.14,150.1,67611.0,149.58,150.1,149.14,150.1,67611.0
2021-11-29 11:00:00,149.96,150.35,149.77,149.97,46463.0,149.96,150.35,149.77,149.97,46463.0
2021-11-29 11:10:00,150.02,150.34,149.9,149.9,29425.0,150.02,150.34,149.9,149.9,29425.0
2021-11-29 11:20:00,149.96,150.17,149.54,149.64,37116.0,149.96,150.17,149.54,149.64,37116.0
2021-11-29 11:30:00,149.54,150.61,149.52,150.31,78466.0,149.54,150.61,149.52,150.31,78466.0
2021-11-29 11:40:00,150.45,150.5,149.93,150.42,32816.0,150.45,150.5,149.93,150.42,32816.0
2021-11-29 11:50:00,150.42,150.71,150.27,150.27,34447.0,150.42,150.71,150.27,150.27,34447.0
2021-11-29 12:00:00,150.31,150.8,150.31,150.6,21665.0,150.31,150.8,150.31,150.6,21665.0
2021-11-29 12:10:00,150.6,150.83,150.5,150.56,18691.0,150.6,150.83,150.5,150.56,18691.0
2021-11-29 12:20:00,150.57,150.98,150.54,150.98,13032.0,150.57,150.98,150.54,150.98,13032.0
2021-11-29 12:30:00,150.99,151.1,150.7,150.94,31157.0,150.99,151.1,150.7,150.94,31157.0
2021-11-29 12:40:00,150.94,151.08,150.51,150.72,15539.0,150.94,151.08,150.51,150.72,15539.0
2021-11-29 12:50:00,150.77,151.09,150.44,150.94,21092.0,150.77,151.09,150.44,150.94,21092.0
2021-11-29 13:00:00,150.98,151.08,150.84,150.9,16736.0,150.98,151.08,150.84,150.9,16736.0
2021-11-29 13:10:00,150.92,150.97,150.49,150.77,20548.0,150.92,150.97,150.49,150.77,20548.0
2021-11-29 13:20:00,150.69,150.91,150.58,150.9,13821.0,150.69,150.91,150.58,150.9,13821.0
2021-11-29 13:30:00,150.92,151.21,150.8,150.94,17977.0,150.92,151.21,150.8,150.94,17977.0
2021-11-29 13:40:00,151.0,151.19,150.88,151.03,20560.0,151.0,151.19,150.88,151.03,20560.0
2021-11-29 13:50:00,151.07,151.23,150.97,151.2,12876.0,151.07,151.23,150.97,151.2,12876.0
2021-11-29 14:00:00,151.15,151.21,150.73,150.73,27507.0,151.15,151.21,150.73,150.73,27507.0
2021-11-29 14:10:00,150.7,150.74,150.07,150.07,19855.0,150.7,150.74,150.07,150.07,19855.0
2021-11-29 14:20:00,150.08,150.09,149.88,149.97,45824.0,150.08,150.09,149.88,149.97,45824.0
2021-11-29 14:30:00,149.98,150.03,149.72,149.8,56040.0,149.98,150.03,149.72,149.8,56040.0
2021-11-29 14:40:00,149.84,150.23,149.84,149.95,23899.0,149.84,150.23,149.84,149.95,23899.0
2021-11-29 14:50:00,150.04,150.13,149.74,150.05,34792.0,150.04,150.13,149.74,150.05,34792.0
2021-11-29 15:00:00,150.07,150.33,150.0,150.29,17427.0,150.07,150.33,150.0,150.29,17427.0
2021-11-29 15:10:00,150.25,150.52,150.11,150.13,27091.0,150.25,150.52,150.11,150.13,27091.0
2021-11-29 15:20:00,150.14,150.21,149.81,150.12,31723.0,150.14,150.21,149.81,150.12,31723.0
2021-11-29 15:30:00,150.08,150.2,149.98,150.05,24179.0,150.08,150.2,149.98,150.05,24179.0
2021-11-29 15:40:00,150.03,150.38,149.99,150.37,42479.0,150.03,150.38,149.99,150.37,42479.0
2021-11-29 15:50:00,150.3,150.5,150.09,150.29,138223.0,150.3,150.5,150.09,150.29,138223.0
2021-11-30 09:30:00,149.12,150.37,147.01,149.84,303517.0,149.12,150.37,147.01,149.84,303517.0
2021-11-30 09:40:00,149.95,151.42,149.9,151.13,125187.0,149.95,151.42,149.9,151.13,125187.0
2021-11-30 09:50:00,151.26,151.45,150.32,150.67,78717.0,151.26,151.45,150.32,150.67,78717.0
2021-11-30 10:00:00,150.65,150.98,149.82,150.2,57517.0,150.65,150.98,149.82,150.2,57517.0
2021-11-30 10:10:00,150.18,150.47,149.74,149.96,42369.0,150.18,150.47,149.74,149.96,42369.0
2021-11-30 10:20:00,149.97,150.2,149.6,149.91,29743.0,149.97,150.2,149.6,149.91,29743.0
2021-11-30 10:30:00,150.01,150.16,148.78,149.17,69599.0,150.01,150.16,148.78,149.17,69599.0
2021-11-30 10:40:00,149.17,149.21,148.13,148.2,115596.0,149.17,149.21,148.13,148.2,115596.0
2021-11-30 10:50:00,148.16,148.73,147.82,147.82,89103.0,148.16,148.73,147.82,147.82,89103.0
2021-11-30 11:00:00,147.76,148.71,147.62,148.33,90670.0,147.76,148.71,147.62,148.33,90670.0
2021-11-30 11:10:00,148.4,149.1,148.23,148.56,60796.0,148.4,149.1,148.23,148.56,60796.0
2021-11-30 11:20:00,148.59,148.7,148.2,148.37,51975.0,148.59,148.7,148.2,148.37,51975.0
2021-11-30 11:30:00,148.26,148.51,147.67,147.97,48172.0,148.26,148.51,147.67,147.97,48172.0
2021-11-30 11:40:00,147.94,148.04,147.27,147.85,57737.0,147.94,148.04,147.27,147.85,57737.0
2021-11-30 11:50:00,147.85,148.39,147.75,148.39,32556.0,147.85,148.39,147.75,148.39,32556.0
2021-11-30 12:00:00,148.39,148.43,147.48,147.83,37928.0,148.39,148.43,147.48,147.83,37928.0
2021-11-30 12:10:00,147.83,148.3,147.47,148.26,47615.0,147.83,148.3,147.47,148.26,47615.0
2021-11-30 12:20:00,148.2,148.3,147.52,147.72,42854.0,148.2,148.3,147.52,147.72,42854.0
2021-11-30 12:30:00,147.72,148.33,147.57,148.19,31057.0,147.72,148.33,147.57,148.19,31057.0
2021-11-30 12:40:00,148.23,148.39,147.84,148.0,30192.0,148.23,148.39,147.84,148.0,30192.0
2021-11-30 12:50:00,148.07,148.66,148.07,148.45,36379.0,148.07,148.66,148.07,148.45,36379.0
2021-11-30 13:00:00,148.48,148.86,148.35,148.79,23663.0,148.48,148.86,148.35,148.79,23663.0
2021-11-30 13:10:00,148.79,148.96,148.62,148.8,39377.0,148.79,148.96,148.62,148.8,39377.0
2021-11-30 13:20:00,148.82,149.29,148.71,149.21,27443.0,148.82,149.29,148.71,149.21,27443.0
2021-11-30 13:30:00,149.21,149.63,148.22,149.5,44671.0,149.21,149.63,148.22,149.5,44671.0
2021-11-30 13:40:00,149.52,149.57,149.21,149.5,22443.0,149.52,149.57,149.21,149.5,22443.0
2021-11-30 13:50:00,149.5,150.08,149.5,150.0,28548.0,149.5,150.08,149.5,150.0,28548.0
2021-11-30 14:00:00,150.0,150.27,149.61,150.2,25424.0,150.0,150.27,149.61,150.2,25424.0
2021-11-30 14:10:00,150.1,150.42,149.75,150.08,28546.0,150.1,150.42,149.75,150.08,28546.0
2021-11-30 14:20:00,150.09,150.09,149.6,149.64,21431.0,150.09,150.09,149.6,149.64,21431.0
2021-11-30 14:30:00,149.67,150.14,149.59,149.91,21021.0,149.67,150.14,149.59,149.91,21021.0
2021-11-30 14:40:00,149.94,150.02,149.5,149.9,44358.0,149.94,150.02,149.5,149.9,44358.0
2021-11-30 14:50:00,149.81,150.2,149.64,150.06,25746.0,149.81,150.2,149.64,150.06,25746.0
2021-11-30 15:00:00,150.01,150.23,149.67,149.82,47384.0,150.01,150.23,149.67,149.82,47384.0
2021-11-30 15:10:00,149.82,150.1,149.53,150.01,62919.0,149.82,150.1,149.53,150.01,62919.0
2021-11-30 15:20:00,149.98,150.25,149.92,150.04,26969.0,149.98,150.25,149.92,150.04,26969.0
2021-11-30 15:30:00,150.02,150.33,149.94,150.26,44517.0,150.02,150.33,149.94,150.26,44517.0
2021-11-30 15:40:00,150.27,150.66,150.18,150.32,58737.0,150.27,150.66,150.18,150.32,58737.0
2021-11-30 15:50:00,150.29,150.73,149.67,149.67,298551.0,150.29,150.73,149.67,149.67,298551.0
2021-12-01 09:30:00,150.66,152.0,148.23,148.69,548722.0,150.66,152.0,148.23,148.69,548722.0
2021-12-01 09:40:00,148.71,149.41,147.51,149.34,209031.0,148.71,149.41,147.51,149.34,209031.0
2021-12-01 09:50:00,149.34,150.06,148.75,149.85,118963.0,149.34,150.06,148.75,149.85,118963.0
2021-12-01 10:00:00,149.86,150.89,149.79,150.89,53431.0,149.86,150.89,149.79,150.89,53431.0
2021-12-01 10:10:00,150.78,151.5,149.74,150.03,46771.0,150.78,151.5,149.74,150.03,46771.0
2021-12-01 10:20:00,150.18,150.25,149.31,149.59,43198.0,150.18,150.25,149.31,149.59,43198.0
2021-12-01 10:30:00,149.62,150.1,149.35,149.42,48529.0,149.62,150.1,149.35,149.42,48529.0
2021-12-01 10:40:00,149.42,150.39,149.29,150.01,53281.0,149.42,150.39,149.29,150.01,53281.0
2021-12-01 10:50:00,150.16,150.57,149.86,150.44,23945.0,150.16,150.57,149.86,150.44,23945.0
2021-12-01 11:00:00,150.46,150.52,149.59,150.01,32711.0,150.46,150.52,149.59,150.01,32711.0
2021-12-01 11:10:00,150.07,150.82,149.93,150.68,20587.0,150.07,150.82,149.93,150.68,20587.0
2021-12-01 11:20:00,150.64,150.94,150.46,150.83,14765.0,150.64,150.94,150.46,150.83,14765.0
2021-12-01 11:30:00,150.95,150.98,150.53,150.77,22455.0,150.95,150.98,150.53,150.77,22455.0
2021-12-01 11:40:00,150.69,150.79,149.73,149.9,27706.0,150.69,150.79,149.73,149.9,27706.0
2021-12-01 11:50:00,149.89,149.89,148.76,149.03,53265.0,149.89,149.89,148.76,149.03,53265.0
2021-12-01 12:00:00,149.01,149.33,148.8,149.25,49430.0,149.01,149.33,148.8,149.25,49430.0
2021-12-01 12:10:00,149.25,150.14,149.21,150.06,40230.0,149.25,150.14,149.21,150.06,40230.0
2021-12-01 12:20:00,150.14,150.24,149.56,149.72,21299.0,150.14,150.24,149.56,149.72,21299.0
2021-12-01 12:30:00,149.86,150.16,149.8,149.92,17695.0,149.86,150.16,149.8,149.92,17695.0
2021-12-01 12:40:00,150.1,150.11,149.41,149.59,24904.0,150.1,150.11,149.41,149.59,24904.0
2021-12-01 12:50:00,149.63,149.74,149.29,149.52,35915.0,149.63,149.74,149.29,149.52,35915.0
2021-12-01 13:00:00,149.49,150.02,149.48,149.99,25279.0,149.49,150.02,149.48,149.99,25279.0
2021-12-01 13:10:00,149.94,150.13,149.75,149.86,26510.0,149.94,150.13,149.75,149.86,26510.0
2021-12-01 13:20:00,149.86,150.5,149.71,150.42,38581.0,149.86,150.5,149.71,150.42,38581.0
2021-12-01 13:30:00,150.47,150.73,150.06,150.29,17284.0,150.47,150.73,150.06,150.29,17284.0
2021-12-01 13:40:00,150.26,150.31,149.3,149.3,30745.0,150.26,150.31,149.3,149.3,30745.0
2021-12-01 13:50:00,149.44,150.13,149.3,150.1,24287.0,149.44,150.13,149.3,150.1,24287.0
2021-12-01 14:00:00,150.0,150.14,149.62,149.86,18095.0,150.0,150.14,149.62,149.86,18095.0
2021-12-01 14:10:00,149.83,150.03,149.3,149.46,37797.0,149.83,150.03,149.3,149.46,37797.0
2021-12-01 14:20:00,149.43,150.29,149.4,150.1,33625.0,149.43,150.29,149.4,150.1,33625.0
2021-12-01 14:30:00,150.0,150.34,149.72,150.11,22984.0,150.0,150.34,149.72,150.11,22984.0
2021-12-01 14:40:00,150.11,150.41,149.79,150.26,22885.0,150.11,150.41,149.79,150.26,22885.0
2021-12-01 14:50:00,150.21,150.41,149.75,149.93,24089.0,150.21,150.41,149.75,149.93,24089.0
2021-12-01 15:00:00,149.98,150.04,149.39,149.79,61155.0,149.98,150.04,149.39,149.79,61155.0
2021-12-01 15:10:00,149.81,150.06,149.31,149.4,61579.0,149.81,150.06,149.31,149.4,61579.0
2021-12-01 15:20:00,149.4,149.49,148.96,149.3,129325.0,149.4,149.49,148.96,149.3,129325.0
2021-12-01 15:30:00,149.13,150.18,149.1,150.0,114667.0,149.13,150.18,149.1,150.0,114667.0
2021-12-01 15:40:00,149.99,150.16,149.15,149.3,108247.0,149.99,150.16,149.15,149.3,108247.0
2021-12-01 15:50:00,149.33,149.55,148.54,148.82,240644.0,149.33,149.55,148.54,148.82,240644.0
2021-12-02 09:30:00,148.45,151.5,148.2,151.13,266851.0,148.45,151.5,148.2,151.13,266851.0
2021-12-02 09:40:00,151.07,151.13,149.88,150.09,117233.0,151.07,151.13,149.88,150.09,117233.0
2021-12-02 09:50:00,149.98,150.69,149.43,150.51,51810.0,149.98,150.69,149.43,150.51,51810.0
2021-12-02 10:00:00,150.5,150.7,149.55,149.73,60333.0,150.5,150.7,149.55,149.73,60333.0
2021-12-02 10:10:00,149.74,150.09,148.99,149.0,57846.0,149.74,150.09,148.99,149.0,57846.0
2021-12-02 10:20:00,148.97,150.1,148.59,150.09,62410.0,148.97,150.1,148.59,150.09,62410.0
2021-12-02 10:30:00,150.36,150.5,149.7,150.0,48472.0,150.36,150.5,149.7,150.0,48472.0
2021-12-02 10:40:00,149.99,150.4,149.3,150.13,74477.0,149.99,150.4,149.3,150.13,74477.0
2021-12-02 10:50:00,150.21,151.11,150.01,151.0,49602.0,150.21,151.11,150.01,151.0,49602.0
2021-12-02 11:00:00,151.0,151.19,150.46,150.93,43570.0,151.0,151.19,150.46,150.93,43570.0
2021-12-02 11:10:00,150.85,151.15,150.72,150.81,30936.0,150.85,151.15,150.72,150.81,30936.0
2021-12-02 11:20:00,150.81,151.55,150.77,151.1,44118.0,150.81,151.55,150.77,151.1,44118.0
2021-12-02 11:30:00,151.23,151.23,150.27,150.62,45358.0,151.23,151.23,150.27,150.62,45358.0
2021-12-02 11:40:00,150.54,150.91,149.99,150.33,24665.0,150.54,150.91,149.99,150.33,24665.0
2021-12-02 11:50:00,150.4,150.84,150.2,150.52,23732.0,150.4,150.84,150.2,150.52,23732.0
2021-12-02 12:00:00,150.31,150.63,150.13,150.59,10248.0,150.31,150.63,150.13,150.59,10248.0
2021-12-02 12:10:00,150.54,150.54,149.92,150.0,19341.0,150.54,150.54,149.92,150.0,19341.0
2021-12-02 12:20:00,150.0,150.28,150.0,150.09,11443.0,150.0,150.28,150.0,150.09,11443.0
2021-12-02 12:30:00,150.08,150.19,149.8,149.99,28438.0,150.08,150.19,149.8,149.99,28438.0
2021-12-02 12:40:00,149.93,150.25,149.9,150.22,14248.0,149.93,150.25,149.9,150.22,14248.0
2021-12-02 12:50:00,150.15,150.15,149.56,149.86,10935.0,150.15,150.15,149.56,149.86,10935.0
2021-12-02 13:00:00,149.66,149.66,148.5,149.06,134310.0,149.66,149.66,148.5,149.06,134310.0
2021-12-02 13:10:00,148.94,149.12,146.86,147.03,129541.0,148.94,149.12,146.86,147.03,129541.0
2021-12-02 13:20:00,147.0,147.06,146.11,146.4,196658.0,147.0,147.06,146.11,146.4,196658.0
2021-12-02 13:30:00,146.49,147.01,145.84,146.75,81154.0,146.49,147.01,145.84,146.75,81154.0
2021-12-02 13:40:00,146.83,147.0,145.79,145.86,78651.0,146.83,147.0,145.79,145.86,78651.0
2021-12-02 13:50:00,145.87,146.7,145.2,146.57,120108.0,145.87,146.7,145.2,146.57,120108.0
2021-12-02 14:00:00,146.58,146.9,146.32,146.73,65318.0,146.58,146.9,146.32,146.73,65318.0
2021-12-02 14:10:00,146.77,147.67,146.4,147.66,75187.0,146.77,147.67,146.4,147.66,75187.0
2021-12-02 14:20:00,147.64,147.64,147.21,147.59,51307.0,147.64,147.64,147.21,147.59,51307.0
2021-12-02 14:30:00,147.59,147.88,147.26,147.79,55783.0,147.59,147.88,147.26,147.79,55783.0
2021-12-02 14:40:00,147.78,147.8,147.35,147.41,48652.0,147.78,147.8,147.35,147.41,48652.0
2021-12-02 14:50:00,147.42,148.2,147.34,147.91,53316.0,147.42,148.2,147.34,147.91,53316.0
2021-12-02 15:00:00,147.88,148.97,147.88,148.74,80596.0,147.88,148.97,147.88,148.74,80596.0
2021-12-02 15:10:00,148.85,149.0,148.47,149.0,54194.0,148.85,149.0,148.47,149.0,54194.0
2021-12-02 15:20:00,149.03,149.57,148.79,149.55,78289.0,149.03,149.57,148.79,149.55,78289.0
2021-12-02 15:30:00,149.5,149.79,149.31,149.77,97772.0,149.5,149.79,149.31,149.77,97772.0
2021-12-02 15:40:00,149.78,149.92,148.84,148.87,60001.0,149.78,149.92,148.84,148.87,60001.0
2021-12-02 15:50:00,148.88,149.39,148.8,148.89,237238.0,148.88,149.39,148.8,148.89,237238.0
2021-12-03 09:30:00,141.79,143.6,140.05,140.25,573146.0,141.79,143.6,140.05,140.25,573146.0
2021-12-03 09:40:00,140.4,140.42,138.39,138.56,562335.0,140.4,140.42,138.39,138.56,562335.0
2021-12-03 09:50:00,138.58,138.97,135.29,136.45,478671.0,138.58,138.97,135.29,136.45,478671.0
2021-12-03 10:00:00,136.46,136.77,133.6,133.61,359192.0,136.46,136.77,133.6,133.61,359192.0
2021-12-03 10:10:00,133.6,136.99,132.14,136.88,568176.0,133.6,136.99,132.14,136.88,568176.0
2021-12-03 10:20:00,136.83,138.26,136.12,137.67,265188.0,136.83,138.26,136.12,137.67,265188.0
2021-12-03 10:30:00,137.59,137.65,136.11,136.95,201122.0,137.59,137.65,136.11,136.95,201122.0
2021-12-03 10:40:00,136.93,137.34,135.33,136.57,147869.0,136.93,137.34,135.33,136.57,147869.0
2021-12-03 10:50:00,136.62,138.2,136.62,137.49,154650.0,136.62,138.2,136.62,137.49,154650.0
2021-12-03 11:00:00,137.41,137.76,136.41,137.01,119338.0,137.41,137.76,136.41,137.01,119338.0
2021-12-03 11:10:00,136.96,137.08,135.16,135.6,112154.0,136.96,137.08,135.16,135.6,112154.0
2021-12-03 11:20:00,135.66,136.59,135.62,135.87,129341.0,135.66,136.59,135.62,135.87,129341.0
2021-12-03 11:30:00,135.87,136.68,135.61,136.0,130755.0,135.87,136.68,135.61,136.0,130755.0
2021-12-03 11:40:00,135.9,136.04,134.69,135.03,199146.0,135.9,136.04,134.69,135.03,199146.0
2021-12-03 11:50:00,134.97,135.64,134.65,134.75,109331.0,134.97,135.64,134.65,134.75,109331.0
2021-12-03 12:00:00,134.75,135.34,134.05,135.17,115803.0,134.75,135.34,134.05,135.17,115803.0
2021-12-03 12:10:00,135.14,136.78,135.04,136.52,98119.0,135.14,136.78,135.04,136.52,98119.0
2021-12-03 12:20:00,136.55,136.55,135.61,135.96,69466.0,136.55,136.55,135.61,135.96,69466.0
2021-12-03 12:30:00,135.91,136.94,135.21,136.9,61466.0,135.91,136.94,135.21,136.9,61466.0
2021-12-03 12:40:00,136.93,137.14,136.41,136.99,84322.0,136.93,137.14,136.41,136.99,84322.0
2021-12-03 12:50:00,136.95,136.97,136.37,136.79,45647.0,136.95,136.97,136.37,136.79,45647.0
2021-12-03 13:00:00,136.68,136.73,136.24,136.59,45482.0,136.68,136.73,136.24,136.59,45482.0
2021-12-03 13:10:00,136.66,136.99,136.3,136.86,44747.0,136.66,136.99,136.3,136.86,44747.0
2021-12-03 13:20:00,136.93,137.17,136.73,136.87,51674.0,136.93,137.17,136.73,136.87,51674.0
2021-12-03 13:30:00,136.86,137.03,136.37,136.56,50062.0,136.86,137.03,136.37,136.56,50062.0
2021-12-03 13:40:00,136.61,136.71,135.99,136.3,60289.0,136.61,136.71,135.99,136.3,60289.0
2021-12-03 13:50:00,136.33,137.0,136.3,136.61,41608.0,136.33,137.0,136.3,136.61,41608.0
2021-12-03 14:00:00,136.56,136.75,136.22,136.38,47476.0,136.56,136.75,136.22,136.38,47476.0
2021-12-03 14:10:00,136.4,136.58,136.02,136.03,60580.0,136.4,136.58,136.02,136.03,60580.0
2021-12-03 14:20:00,136.05,136.96,135.83,136.79,43922.0,136.05,136.96,135.83,136.79,43922.0
2021-12-03 14:30:00,136.78,136.82,136.1,136.18,70670.0,136.78,136.82,136.1,136.18,70670.0
2021-12-03 14:40:00,136.22,136.42,135.89,135.94,95629.0,136.22,136.42,135.89,135.94,95629.0
2021-12-03 14:50:00,135.93,136.02,135.54,135.78,55982.0,135.93,136.02,135.54,135.78,55982.0
2021-12-03 15:00:00,135.78,136.29,135.59,135.84,131426.0,135.78,136.29,135.59,135.84,131426.0
2021-12-03 15:10:00,135.88,136.36,135.86,136.17,130109.0,135.88,136.36,135.86,136.17,130109.0
2021-12-03 15:20:00,136.18,136.77,136.12,136.36,94000.0,136.18,136.77,136.12,136.36,94000.0
2021-12-03 15:30:00,136.34,136.88,136.34,136.64,121037.0,136.34,136.88,136.34,136.64,121037.0
2021-12-03 15:40:00,136.65,136.73,135.75,135.75,194794.0,136.65,136.73,135.75,135.75,194794.0
2021-12-03 15:50:00,135.7,137.51,135.63,137.4,536153.0,135.7,137.51,135.63,137.4,536153.0
2021-12-06 09:30:00,136.25,138.5,136.11,138.06,248196.0,136.25,138.5,136.11,138.06,248196.0
2021-12-06 09:40:00,137.95,140.21,137.2,140.15,189670.0,137.95,140.21,137.2,140.15,189670.0
2021-12-06 09:50:00,140.2,141.94,140.2,141.55,182796.0,140.2,141.94,140.2,141.55,182796.0
2021-12-06 10:00:00,141.38,142.25,140.4,142.02,129751.0,141.38,142.25,140.4,142.02,129751.0
2021-12-06 10:10:00,142.07,143.59,141.92,143.29,87059.0,142.07,143.59,141.92,143.29,87059.0
2021-12-06 10:20:00,143.25,144.28,142.84,144.28,105165.0,143.25,144.28,142.84,144.28,105165.0
2021-12-06 10:30:00,144.31,144.67,143.09,143.27,86380.0,144.31,144.67,143.09,143.27,86380.0
2021-12-06 10:40:00,143.17,143.87,142.54,143.78,57309.0,143.17,143.87,142.54,143.78,57309.0
2021-12-06 10:50:00,143.74,144.18,143.25,143.8,59509.0,143.74,144.18,143.25,143.8,59509.0
2021-12-06 11:00:00,143.88,144.5,143.87,144.26,46343.0,143.88,144.5,143.87,144.26,46343.0
2021-12-06 11:10:00,144.27,144.68,143.19,144.0,64092.0,144.27,144.68,143.19,144.0,64092.0
2021-12-06 11:20:00,144.02,144.57,143.52,144.49,91604.0,144.02,144.57,143.52,144.49,91604.0
2021-12-06 11:30:00,144.53,145.23,144.34,145.0,72097.0,144.53,145.23,144.34,145.0,72097.0
2021-12-06 11:40:00,145.03,145.34,144.96,145.11,32333.0,145.03,145.34,144.96,145.11,32333.0
2021-12-06 11:50:00,145.12,145.15,144.64,144.84,50526.0,145.12,145.15,144.64,144.84,50526.0
2021-12-06 12:00:00,144.84,145.27,144.8,145.23,36864.0,144.84,145.27,144.8,145.23,36864.0
2021-12-06 12:10:00,145.16,145.28,145.0,145.1,24131.0,145.16,145.28,145.0,145.1,24131.0
2021-12-06 12:20:00,145.06,145.24,144.95,145.0,54533.0,145.06,145.24,144.95,145.0,54533.0
2021-12-06 12:30:00,145.03,145.49,145.03,145.33,50755.0,145.03,145.49,145.03,145.33,50755.0
2021-12-06 12:40:00,145.3,145.71,145.16,145.64,56043.0,145.3,145.71,145.16,145.64,56043.0
2021-12-06 12:50:00,145.57,146.28,145.57,146.09,25856.0,145.57,146.28,145.57,146.09,25856.0
2021-12-06 13:00:00,146.09,146.5,145.9,146.24,35140.0,146.09,146.5,145.9,146.24,35140.0
2021-12-06 13:10:00,146.24,146.35,146.0,146.04,26669.0,146.24,146.35,146.0,146.04,26669.0
2021-12-06 13:20:00,146.01,146.57,145.8,146.37,45082.0,146.01,146.57,145.8,146.37,45082.0
2021-12-06 13:30:00,146.39,146.39,146.05,146.06,18843.0,146.39,146.39,146.05,146.06,18843.0
2021-12-06 13:40:00,146.12,146.26,145.74,146.26,50404.0,146.12,146.26,145.74,146.26,50404.0
2021-12-06 13:50:00,146.26,146.26,145.49,145.72,37241.0,146.26,146.26,145.49,145.72,37241.0
2021-12-06 14:00:00,145.75,146.29,145.75,146.05,21991.0,145.75,146.29,145.75,146.05,21991.0
2021-12-06 14:10:00,146.16,146.71,146.08,146.43,33863.0,146.16,146.71,146.08,146.43,33863.0
2021-12-06 14:20:00,146.39,146.64,146.33,146.45,18775.0,146.39,146.64,146.33,146.45,18775.0
2021-12-06 14:30:00,146.45,146.62,146.02,146.03,26652.0,146.45,146.62,146.02,146.03,26652.0
2021-12-06 14:40:00,145.97,146.24,145.85,146.11,92730.0,145.97,146.24,145.85,146.11,92730.0
2021-12-06 14:50:00,146.06,146.56,146.01,146.44,31260.0,146.06,146.56,146.01,146.44,31260.0
2021-12-06 15:00:00,146.5,146.74,146.24,146.63,49010.0,146.5,146.74,146.24,146.63,49010.0
2021-12-06 15:10:00,146.56,147.14,146.41,147.12,98735.0,146.56,147.14,146.41,147.12,98735.0
2021-12-06 15:20:00,147.13,147.37,146.95,147.16,55843.0,147.13,147.37,146.95,147.16,55843.0
2021-12-06 15:30:00,147.14,147.27,146.91,147.03,42672.0,147.14,147.27,146.91,147.03,42672.0
2021-12-06 15:40:00,147.0,147.08,146.72,147.04,79485.0,147.0,147.08,146.72,147.04,79485.0
2021-12-06 15:50:00,147.03,147.8,147.01,147.56,343752.0,147.03,147.8,147.01,147.56,343752.0
2021-12-07 09:30:00,150.18,150.53,148.27,148.27,286364.0,150.18,150.53,148.27,148.27,286364.0
2021-12-07 09:40:00,148.33,149.89,147.1,147.71,164116.0,148.33,149.89,147.1,147.71,164116.0
2021-12-07 09:50:00,147.8,150.11,147.8,150.07,88908.0,147.8,150.11,147.8,150.07,88908.0
2021-12-07 10:00:00,150.16,150.81,149.76,150.2,110657.0,150.16,150.81,149.76,150.2,110657.0
2021-12-07 10:10:00,150.23,150.8,149.58,149.7,71303.0,150.23,150.8,149.58,149.7,71303.0
2021-12-07 10:20:00,149.66,149.75,148.47,148.83,135485.0,149.66,149.75,148.47,148.83,135485.0
2021-12-07 10:30:00,148.85,149.59,148.68,149.16,42621.0,148.85,149.59,148.68,149.16,42621.0
2021-12-07 10:40:00,149.26,149.54,148.5,148.55,67182.0,149.26,149.54,148.5,148.55,67182.0
2021-12-07 10:50:00,148.69,148.94,147.91,148.33,79199.0,148.69,148.94,147.91,148.33,79199.0
2021-12-07 11:00:00,148.48,149.07,148.21,148.57,38773.0,148.48,149.07,148.21,148.57,38773.0
2021-12-07 11:10:00,148.69,148.78,147.51,147.56,61840.0,148.69,148.78,147.51,147.56,61840.0
2021-12-07 11:20:00,147.56,149.46,147.56,148.88,58381.0,147.56,149.46,147.56,148.88,58381.0
2021-12-07 11:30:00,148.91,149.64,148.81,149.13,41718.0,148.91,149.64,148.81,149.13,41718.0
2021-12-07 11:40:00,149.1,149.6,148.98,149.24,36968.0,149.1,149.6,148.98,149.24,36968.0
2021-12-07 11:50:00,149.24,149.8,149.09,149.63,34517.0,149.24,149.8,149.09,149.63,34517.0
2021-12-07 12:00:00,149.67,150.03,149.47,149.75,26510.0,149.67,150.03,149.47,149.75,26510.0
2021-12-07 12:10:00,149.84,150.0,149.37,149.85,30037.0,149.84,150.0,149.37,149.85,30037.0
2021-12-07 12:20:00,149.87,150.32,149.87,149.96,32997.0,149.87,150.32,149.87,149.96,32997.0
2021-12-07 12:30:00,150.0,150.37,149.76,150.1,31909.0,150.0,150.37,149.76,150.1,31909.0
2021-12-07 12:40:00,150.16,150.18,149.82,149.92,26358.0,150.16,150.18,149.82,149.92,26358.0
2021-12-07 12:50:00,149.97,150.23,149.9,150.16,25220.0,149.97,150.23,149.9,150.16,25220.0
2021-12-07 13:00:00,150.12,150.21,149.9,150.18,15424.0,150.12,150.21,149.9,150.18,15424.0
2021-12-07 13:10:00,150.15,150.26,149.9,150.26,56840.0,150.15,150.26,149.9,150.26,56840.0
2021-12-07 13:20:00,150.25,150.56,150.09,150.56,84918.0,150.25,150.56,150.09,150.56,84918.0
2021-12-07 13:30:00,150.59,151.05,150.59,150.93,27399.0,150.59,151.05,150.59,150.93,27399.0
2021-12-07 13:40:00,150.87,151.13,150.87,151.13,35355.0,150.87,151.13,150.87,151.13,35355.0
2021-12-07 13:50:00,151.14,151.46,151.1,151.24,17798.0,151.14,151.46,151.1,151.24,17798.0
2021-12-07 14:00:00,151.25,151.61,151.16,151.48,66837.0,151.25,151.61,151.16,151.48,66837.0
2021-12-07 14:10:00,151.44,151.47,151.05,151.14,20917.0,151.44,151.47,151.05,151.14,20917.0
2021-12-07 14:20:00,151.14,151.41,150.83,150.83,32710.0,151.14,151.41,150.83,150.83,32710.0
2021-12-07 14:30:00,150.87,150.94,149.96,150.12,53290.0,150.87,150.94,149.96,150.12,53290.0
2021-12-07 14:40:00,150.16,150.57,149.96,150.53,33096.0,150.16,150.57,149.96,150.53,33096.0
2021-12-07 14:50:00,150.53,150.84,150.4,150.46,23513.0,150.53,150.84,150.4,150.46,23513.0
2021-12-07 15:00:00,150.42,150.71,150.29,150.29,20423.0,150.42,150.71,150.29,150.29,20423.0
2021-12-07 15:10:00,150.39,150.4,149.9,150.22,25982.0,150.39,150.4,149.9,150.22,25982.0
2021-12-07 15:20:00,150.22,150.42,149.95,149.95,33013.0,150.22,150.42,149.95,149.95,33013.0
2021-12-07 15:30:00,149.99,150.14,149.49,149.65,40480.0,149.99,150.14,149.49,149.65,40480.0
2021-12-07 15:40:00,149.66,149.71,149.44,149.58,57701.0,149.66,149.71,149.44,149.58,57701.0
2021-12-07 15:50:00,149.54,150.12,149.53,150.07,230411.0,149.54,150.12,149.53,150.07,230411.0
2021-12-08 09:30:00,147.17,148.34,146.21,147.03,158183.0,147.17,148.34,146.21,147.03,158183.0
2021-12-08 09:40:00,147.11,149.09,147.03,149.0,59125.0,147.11,149.09,147.03,149.0,59125.0
2021-12-08 09:50:00,148.86,149.62,148.8,149.01,40417.0,148.86,149.62,148.8,149.01,40417.0
2021-12-08 10:00:00,148.94,149.33,147.53,147.75,48166.0,148.94,149.33,147.53,147.75,48166.0
2021-12-08 10:10:00,147.71,148.74,147.71,148.5,35404.0,147.71,148.74,147.71,148.5,35404.0
2021-12-08 10:20:00,148.49,148.98,148.34,148.42,37272.0,148.49,148.98,148.34,148.42,37272.0
2021-12-08 10:30:00,148.41,150.11,148.24,149.95,51952.0,148.41,150.11,148.24,149.95,51952.0
2021-12-08 10:40:00,149.69,149.74,148.58,148.78,37262.0,149.69,149.74,148.58,148.78,37262.0
2021-12-08 10:50:00,148.75,150.66,148.63,150.66,51879.0,148.75,150.66,148.63,150.66,51879.0
2021-12-08 11:00:00,150.48,150.67,149.74,149.86,37246.0,150.48,150.67,149.74,149.86,37246.0
2021-12-08 11:10:00,149.88,150.18,149.46,149.46,23909.0,149.88,150.18,149.46,149.46,23909.0
2021-12-08 11:20:00,149.22,149.7,148.98,149.06,35531.0,149.22,149.7,148.98,149.06,35531.0
2021-12-08 11:30:00,149.03,150.49,149.01,150.02,82119.0,149.03,150.49,149.01,150.02,82119.0
2021-12-08 11:40:00,150.09,150.66,149.99,150.55,23567.0,150.09,150.66,149.99,150.55,23567.0
2021-12-08 11:50:00,150.61,150.61,149.91,150.03,23991.0,150.61,150.61,149.91,150.03,23991.0
2021-12-08 12:00:00,150.1,150.35,150.01,150.28,35663.0,150.1,150.35,150.01,150.28,35663.0
2021-12-08 12:10:00,150.28,150.57,150.24,150.34,19665.0,150.28,150.57,150.24,150.34,19665.0
2021-12-08 12:20:00,150.31,150.45,149.99,150.42,12045.0,150.31,150.45,149.99,150.42,12045.0
2021-12-08 12:30:00,150.42,150.42,150.02,150.11,11328.0,150.42,150.42,150.02,150.11,11328.0
2021-12-08 12:40:00,150.17,150.43,150.07,150.31,18535.0,150.17,150.43,150.07,150.31,18535.0
2021-12-08 12:50:00,150.31,150.33,149.79,149.8,10424.0,150.31,150.33,149.79,149.8,10424.0
2021-12-08 13:00:00,149.81,149.91,149.66,149.78,10278.0,149.81,149.91,149.66,149.78,10278.0
2021-12-08 13:10:00,149.82,149.9,149.65,149.74,23045.0,149.82,149.9,149.65,149.74,23045.0
2021-12-08 13:20:00,149.76,149.8,149.61,149.73,13530.0,149.76,149.8,149.61,149.73,13530.0
2021-12-08 13:30:00,149.75,150.35,149.65,150.22,36317.0,149.75,150.35,149.65,150.22,36317.0
2021-12-08 13:40:00,150.2,150.61,150.12,150.46,75297.0,150.2,150.61,150.12,150.46,75297.0
2021-12-08 13:50:00,150.5,150.65,150.17,150.17,20134.0,150.5,150.65,150.17,150.17,20134.0
2021-12-08 14:00:00,150.04,150.28,149.31,149.47,20788.0,150.04,150.28,149.31,149.47,20788.0
2021-12-08 14:10:00,149.41,149.63,149.28,149.41,7719.0,149.41,149.63,149.28,149.41,7719.0
2021-12-08 14:20:00,149.44,149.45,148.92,148.92,14971.0,149.44,149.45,148.92,148.92,14971.0
2021-12-08 14:30:00,148.96,149.32,148.71,148.71,26648.0,148.96,149.32,148.71,148.71,26648.0
2021-12-08 14:40:00,148.78,149.0,148.71,148.79,14765.0,148.78,149.0,148.71,148.79,14765.0
2021-12-08 14:50:00,148.66,149.05,148.55,148.99,15520.0,148.66,149.05,148.55,148.99,15520.0
2021-12-08 15:00:00,148.98,148.98,148.4,148.4,18650.0,148.98,148.98,148.4,148.4,18650.0
2021-12-08 15:10:00,148.4,148.73,148.39,148.72,18759.0,148.4,148.73,148.39,148.72,18759.0
2021-12-08 15:20:00,148.73,149.15,148.47,149.15,28001.0,148.73,149.15,148.47,149.15,28001.0
2021-12-08 15:30:00,149.15,149.44,149.13,149.38,30789.0,149.15,149.44,149.13,149.38,30789.0
2021-12-08 15:40:00,149.39,149.48,148.82,149.19,52130.0,149.39,149.48,148.82,149.19,52130.0
2021-12-08 15:50:00,149.31,149.38,148.67,148.98,114494.0,149.31,149.38,148.67,148.98,114494.0
2021-12-09 09:30:00,148.69,153.21,148.12,153.14,226654.0,148.69,153.21,148.12,153.14,226654.0
2021-12-09 09:40:00,153.2,154.28,151.54,151.99,123865.0,153.2,154.28,151.54,151.99,123865.0
2021-12-09 09:50:00,152.0,152.61,151.05,152.57,50083.0,152.0,152.61,151.05,152.57,50083.0
2021-12-09 10:00:00,152.57,153.39,152.22,152.35,71742.0,152.57,153.39,152.22,152.35,71742.0
2021-12-09 10:10:00,152.33,152.34,151.5,151.87,43996.0,152.33,152.34,151.5,151.87,43996.0
2021-12-09 10:20:00,151.9,152.78,151.5,151.73,44356.0,151.9,152.78,151.5,151.73,44356.0
2021-12-09 10:30:00,151.66,152.06,150.01,150.01,40901.0,151.66,152.06,150.01,150.01,40901.0
2021-12-09 10:40:00,150.11,150.19,149.35,149.62,52630.0,150.11,150.19,149.35,149.62,52630.0
2021-12-09 10:50:00,149.76,150.18,149.43,150.13,45365.0,149.76,150.18,149.43,150.13,45365.0
2021-12-09 11:00:00,150.18,150.69,149.71,150.63,38985.0,150.18,150.69,149.71,150.63,38985.0
2021-12-09 11:10:00,150.68,150.78,150.21,150.49,12316.0,150.68,150.78,150.21,150.49,12316.0
2021-12-09 11:20:00,150.47,151.42,150.31,151.27,25039.0,150.47,151.42,150.31,151.27,25039.0
2021-12-09 11:30:00,151.21,151.23,150.67,150.8,11755.0,151.21,151.23,150.67,150.8,11755.0
2021-12-09 11:40:00,150.85,151.0,150.48,150.9,21307.0,150.85,151.0,150.48,150.9,21307.0
2021-12-09 11:50:00,150.98,151.32,150.8,150.92,28918.0,150.98,151.32,150.8,150.92,28918.0
2021-12-09 12:00:00,150.96,151.1,150.43,150.53,16743.0,150.96,151.1,150.43,150.53,16743.0
2021-12-09 12:10:00,150.44,150.61,150.23,150.25,14323.0,150.44,150.61,150.23,150.25,14323.0
2021-12-09 12:20:00,150.29,150.64,150.28,150.33,13173.0,150.29,150.64,150.28,150.33,13173.0
2021-12-09 12:30:00,150.33,151.2,150.33,151.17,21110.0,150.33,151.2,150.33,151.17,21110.0
2021-12-09 12:40:00,151.12,151.35,151.03,151.1,21366.0,151.12,151.35,151.03,151.1,21366.0
2021-12-09 12:50:00,151.1,151.1,150.8,151.05,8616.0,151.1,151.1,150.8,151.05,8616.0
2021-12-09 13:00:00,151.01,151.08,150.8,150.87,11685.0,151.01,151.08,150.8,150.87,11685.0
2021-12-09 13:10:00,150.91,151.25,150.81,151.08,11810.0,150.91,151.25,150.81,151.08,11810.0
2021-12-09 13:20:00,150.99,150.99,150.51,150.73,17026.0,150.99,150.99,150.51,150.73,17026.0
2021-12-09 13:30:00,150.74,151.04,150.69,150.97,5857.0,150.74,151.04,150.69,150.97,5857.0
2021-12-09 13:40:00,150.95,150.95,150.21,150.3,13667.0,150.95,150.95,150.21,150.3,13667.0
2021-12-09 13:50:00,150.22,150.78,150.12,150.68,11404.0,150.22,150.78,150.12,150.68,11404.0
2021-12-09 14:00:00,150.62,150.83,150.62,150.71,9140.0,150.62,150.83,150.62,150.71,9140.0
2021-12-09 14:10:00,150.8,150.82,150.5,150.7,11558.0,150.8,150.82,150.5,150.7,11558.0
2021-12-09 14:20:00,150.74,150.87,150.38,150.46,7919.0,150.74,150.87,150.38,150.46,7919.0
2021-12-09 14:30:00,150.54,150.54,150.11,150.16,10066.0,150.54,150.54,150.11,150.16,10066.0
2021-12-09 14:40:00,150.18,150.45,150.15,150.18,10420.0,150.18,150.45,150.15,150.18,10420.0
2021-12-09 14:50:00,150.24,150.24,149.77,149.77,11451.0,150.24,150.24,149.77,149.77,11451.0
2021-12-09 15:00:00,149.72,150.06,149.36,149.37,31037.0,149.72,150.06,149.36,149.37,31037.0
2021-12-09 15:10:00,149.34,149.43,148.88,149.06,48894.0,149.34,149.43,148.88,149.06,48894.0
2021-12-09 15:20:00,149.01,149.07,148.69,148.82,27590.0,149.01,149.07,148.69,148.82,27590.0
2021-12-09 15:30:00,148.75,149.28,148.7,149.05,28414.0,148.75,149.28,148.7,149.05,28414.0
2021-12-09 15:40:00,148.98,149.39,148.89,149.28,47123.0,148.98,149.39,148.89,149.28,47123.0
2021-12-09 15:50:00,149.27,149.39,148.6,148.82,156257.0,149.27,149.39,148.6,148.82,156257.0
2021-12-10 09:30:00,147.77,150.35,147.77,150.33,108704.0,147.77,150.35,147.77,150.33,108704.0
2021-12-10 09:40:00,150.38,150.56,148.8,148.93,29348.0,150.38,150.56,148.8,148.93,29348.0
2021-12-10 09:50:00,148.91,149.49,148.37,148.99,40720.0,148.91,149.49,148.37,148.99,40720.0
2021-12-10 10:00:00,149.15,149.42,148.77,149.42,21284.0,149.15,149.42,148.77,149.42,21284.0
2021-12-10 10:10:00,149.42,150.47,149.22,150.15,31548.0,149.42,150.47,149.22,150.15,31548.0
2021-12-10 10:20:00,150.09,150.14,149.24,149.53,14603.0,150.09,150.14,149.24,149.53,14603.0
2021-12-10 10:30:00,149.45,149.46,148.51,149.21,27052.0,149.45,149.46,148.51,149.21,27052.0
2021-12-10 10:40:00,149.14,149.26,148.38,148.46,27951.0,149.14,149.26,148.38,148.46,27951.0
2021-12-10 10:50:00,148.34,149.25,148.33,149.12,29797.0,148.34,149.25,148.33,149.12,29797.0
2021-12-10 11:00:00,149.06,149.06,148.13,148.47,21742.0,149.06,149.06,148.13,148.47,21742.0
2021-12-10 11:10:00,148.38,149.07,148.36,148.88,17017.0,148.38,149.07,148.36,148.88,17017.0
2021-12-10 11:20:00,148.82,149.09,148.69,148.75,25997.0,148.82,149.09,148.69,148.75,25997.0
2021-12-10 11:30:00,148.72,148.78,148.12,148.3,25810.0,148.72,148.78,148.12,148.3,25810.0
2021-12-10 11:40:00,148.3,148.49,148.19,148.49,16691.0,148.3,148.49,148.19,148.49,16691.0
2021-12-10 11:50:00,148.54,148.55,147.88,148.12,18338.0,148.54,148.55,147.88,148.12,18338.0
2021-12-10 12:00:00,148.19,148.41,148.02,148.36,8377.0,148.19,148.41,148.02,148.36,8377.0
2021-12-10 12:10:00,148.33,148.49,147.95,147.95,13760.0,148.33,148.49,147.95,147.95,13760.0
2021-12-10 12:20:00,148.05,148.33,148.04,148.26,15111.0,148.05,148.33,148.04,148.26,15111.0
2021-12-10 12:30:00,148.27,148.27,147.74,147.8,11938.0,148.27,148.27,147.74,147.8,11938.0
2021-12-10 12:40:00,147.81,148.06,147.7,147.89,17279.0,147.81,148.06,147.7,147.89,17279.0
2021-12-10 12:50:00,147.96,148.29,147.87,148.08,11264.0,147.96,148.29,147.87,148.08,11264.0
2021-12-10 13:00:00,148.06,148.41,147.96,148.29,7873.0,148.06,148.41,147.96,148.29,7873.0
2021-12-10 13:10:00,148.33,148.36,148.13,148.18,12281.0,148.33,148.36,148.13,148.18,12281.0
2021-12-10 13:20:00,148.18,148.29,147.97,148.17,10524.0,148.18,148.29,147.97,148.17,10524.0
2021-12-10 13:30:00,148.14,148.14,147.79,148.01,8028.0,148.14,148.14,147.79,148.01,8028.0
2021-12-10 13:40:00,148.06,148.22,147.85,148.08,7443.0,148.06,148.22,147.85,148.08,7443.0
2021-12-10 13:50:00,148.07,148.25,147.81,147.81,10015.0,148.07,148.25,147.81,147.81,10015.0
2021-12-10 14:00:00,147.81,147.96,147.32,147.43,27244.0,147.81,147.96,147.32,147.43,27244.0
2021-12-10 14:10:00,147.46,147.79,147.38,147.61,47731.0,147.46,147.79,147.38,147.61,47731.0
2021-12-10 14:20:00,147.61,147.76,147.31,147.76,20448.0,147.61,147.76,147.31,147.76,20448.0
2021-12-10 14:30:00,147.68,148.07,147.6,148.07,30165.0,147.68,148.07,147.6,148.07,30165.0
2021-12-10 14:40:00,148.03,148.43,148.0,148.08,8898.0,148.03,148.43,148.0,148.08,8898.0
2021-12-10 14:50:00,148.16,148.16,147.95,148.0,16886.0,148.16,148.16,147.95,148.0,16886.0
2021-12-10 15:00:00,147.96,148.19,147.73,148.08,13187.0,147.96,148.19,147.73,148.08,13187.0
2021-12-10 15:10:00,148.15,148.51,147.83,148.49,24096.0,148.15,148.51,147.83,148.49,24096.0
2021-12-10 15:20:00,148.42,148.59,148.09,148.12,30934.0,148.42,148.59,148.09,148.12,30934.0
2021-12-10 15:30:00,148.06,148.7,148.06,148.7,31089.0,148.06,148.7,148.06,148.7,31089.0
2021-12-10 15:40:00,148.65,149.18,148.65,148.9,55321.0,148.65,149.18,148.65,148.9,55321.0
2021-12-10 15:50:00,148.97,149.59,148.94,149.38,221760.0,148.97,149.59,148.94,149.38,221760.0
2021-12-13 09:30:00,147.65,147.68,145.11,145.31,172822.0,147.65,147.68,145.11,145.31,172822.0
2021-12-13 09:40:00,145.25,146.47,145.25,145.83,43068.0,145.25,146.47,145.25,145.83,43068.0
2021-12-13 09:50:00,145.74,146.91,145.43,146.46,33481.0,145.74,146.91,145.43,146.46,33481.0
2021-12-13 10:00:00,146.31,146.6,145.43,145.43,26920.0,146.31,146.6,145.43,145.43,26920.0
2021-12-13 10:10:00,145.65,145.87,144.33,144.58,46169.0,145.65,145.87,144.33,144.58,46169.0
2021-12-13 10:20:00,144.71,144.82,144.21,144.51,27548.0,144.71,144.82,144.21,144.51,27548.0
2021-12-13 10:30:00,144.48,144.87,144.18,144.39,29705.0,144.48,144.87,144.18,144.39,29705.0
2021-12-13 10:40:00,144.35,144.94,144.3,144.68,16374.0,144.35,144.94,144.3,144.68,16374.0
2021-12-13 10:50:00,144.49,144.58,144.03,144.35,32338.0,144.49,144.58,144.03,144.35,32338.0
2021-12-13 11:00:00,144.2,144.6,144.03,144.41,19393.0,144.2,144.6,144.03,144.41,19393.0
2021-12-13 11:10:00,144.51,144.75,143.73,144.28,50511.0,144.51,144.75,143.73,144.28,50511.0
2021-12-13 11:20:00,144.29,144.49,143.55,143.88,34098.0,144.29,144.49,143.55,143.88,34098.0
2021-12-13 11:30:00,143.83,144.6,143.64,144.26,20775.0,143.83,144.6,143.64,144.26,20775.0
2021-12-13 11:40:00,144.2,144.38,143.67,143.75,26533.0,144.2,144.38,143.67,143.75,26533.0
2021-12-13 11:50:00,143.69,143.96,143.46,143.87,23878.0,143.69,143.96,143.46,143.87,23878.0
2021-12-13 12:00:00,143.81,144.35,143.69,144.32,14007.0,143.81,144.35,143.69,144.32,14007.0
2021-12-13 12:10:00,144.37,144.48,144.1,144.21,17551.0,144.37,144.48,144.1,144.21,17551.0
2021-12-13 12:20:00,144.21,144.92,144.2,144.91,14086.0,144.21,144.92,144.2,144.91,14086.0
2021-12-13 12:30:00,144.84,145.19,144.74,145.05,18773.0,144.84,145.19,144.74,145.05,18773.0
2021-12-13 12:40:00,145.02,145.17,144.81,145.05,14232.0,145.02,145.17,144.81,145.05,14232.0
2021-12-13 12:50:00,145.12,145.15,144.97,145.07,10525.0,145.12,145.15,144.97,145.07,10525.0
2021-12-13 13:00:00,145.07,145.52,145.01,145.28,13240.0,145.07,145.52,145.01,145.28,13240.0
2021-12-13 13:10:00,145.34,145.59,145.21,145.28,13278.0,145.34,145.59,145.21,145.28,13278.0
2021-12-13 13:20:00,145.32,145.32,145.08,145.16,17285.0,145.32,145.32,145.08,145.16,17285.0
2021-12-13 13:30:00,145.22,145.25,144.84,144.97,37057.0,145.22,145.25,144.84,144.97,37057.0
2021-12-13 13:40:00,144.97,145.71,144.97,145.56,28390.0,144.97,145.71,144.97,145.56,28390.0
2021-12-13 13:50:00,145.61,145.67,145.14,145.17,20566.0,145.61,145.67,145.14,145.17,20566.0
2021-12-13 14:00:00,145.15,145.22,144.67,144.82,11693.0,145.15,145.22,144.67,144.82,11693.0
2021-12-13 14:10:00,144.89,145.07,144.78,144.85,21590.0,144.89,145.07,144.78,144.85,21590.0
2021-12-13 14:20:00,144.86,145.26,144.72,144.77,8310.0,144.86,145.26,144.72,144.77,8310.0
2021-12-13 14:30:00,144.88,144.88,144.58,144.6,12076.0,144.88,144.88,144.58,144.6,12076.0
2021-12-13 14:40:00,144.71,144.81,144.42,144.77,12136.0,144.71,144.81,144.42,144.77,12136.0
2021-12-13 14:50:00,144.78,145.04,144.63,144.98,8716.0,144.78,145.04,144.63,144.98,8716.0
2021-12-13 15:00:00,144.98,145.33,144.83,145.25,19321.0,144.98,145.33,144.83,145.25,19321.0
2021-12-13 15:10:00,145.28,145.48,145.2,145.3,17344.0,145.28,145.48,145.2,145.3,17344.0
2021-12-13 15:20:00,145.35,145.5,145.2,145.2,27398.0,145.35,145.5,145.2,145.2,27398.0
2021-12-13 15:30:00,145.2,145.56,145.08,145.47,43134.0,145.2,145.56,145.08,145.47,43134.0
2021-12-13 15:40:00,145.42,145.6,145.27,145.38,68234.0,145.42,145.6,145.27,145.38,68234.0
2021-12-13 15:50:00,145.29,145.35,144.36,144.46,173971.0,145.29,145.35,144.36,144.46,173971.0
2021-12-14 09:30:00,140.57,143.46,140.53,143.04,123049.0,140.57,143.46,140.53,143.04,123049.0
2021-12-14 09:40:00,143.07,143.35,141.92,143.09,74918.0,143.07,143.35,141.92,143.09,74918.0
2021-12-14 09:50:00,143.11,145.25,142.76,144.97,58583.0,143.11,145.25,142.76,144.97,58583.0
2021-12-14 10:00:00,144.83,145.37,144.65,144.78,31893.0,144.83,145.37,144.65,144.78,31893.0
2021-12-14 10:10:00,144.79,144.92,144.06,144.06,29436.0,144.79,144.92,144.06,144.06,29436.0
2021-12-14 10:20:00,144.07,145.37,143.74,144.95,31100.0,144.07,145.37,143.74,144.95,31100.0
2021-12-14 10:30:00,144.89,145.0,144.56,144.81,23666.0,144.89,145.0,144.56,144.81,23666.0
2021-12-14 10:40:00,144.69,144.89,143.7,143.81,28271.0,144.69,144.89,143.7,143.81,28271.0
2021-12-14 10:50:00,143.8,143.88,142.88,143.13,43706.0,143.8,143.88,142.88,143.13,43706.0
2021-12-14 11:00:00,143.03,143.27,142.73,142.84,14694.0,143.03,143.27,142.73,142.84,14694.0
2021-12-14 11:10:00,142.81,143.0,142.26,143.0,23057.0,142.81,143.0,142.26,143.0,23057.0
2021-12-14 11:20:00,142.94,143.23,142.54,143.07,35836.0,142.94,143.23,142.54,143.07,35836.0
2021-12-14 11:30:00,143.09,143.2,142.26,142.41,43512.0,143.09,143.2,142.26,142.41,43512.0
2021-12-14 11:40:00,142.45,143.01,142.34,143.01,37447.0,142.45,143.01,142.34,143.01,37447.0
2021-12-14 11:50:00,143.06,143.41,142.93,143.25,19473.0,143.06,143.41,142.93,143.25,19473.0
2021-12-14 12:00:00,143.31,143.5,143.01,143.12,15226.0,143.31,143.5,143.01,143.12,15226.0
2021-12-14 12:10:00,143.28,143.54,142.93,142.93,9369.0,143.28,143.54,142.93,142.93,9369.0
2021-12-14 12:20:00,142.99,143.34,142.86,143.34,12420.0,142.99,143.34,142.86,143.34,12420.0
2021-12-14 12:30:00,143.44,143.44,142.9,142.9,11958.0,143.44,143.44,142.9,142.9,11958.0
2021-12-14 12:40:00,142.94,143.07,142.45,142.45,18172.0,142.94,143.07,142.45,142.45,18172.0
2021-12-14 12:50:00,142.41,142.42,142.01,142.3,29652.0,142.41,142.42,142.01,142.3,29652.0
2021-12-14 13:00:00,142.3,142.54,142.16,142.45,15376.0,142.3,142.54,142.16,142.45,15376.0
2021-12-14 13:10:00,142.43,142.72,142.32,142.61,11987.0,142.43,142.72,142.32,142.61,11987.0
2021-12-14 13:20:00,142.64,142.78,142.51,142.62,18583.0,142.64,142.78,142.51,142.62,18583.0
2021-12-14 13:30:00,142.54,142.59,142.27,142.52,13162.0,142.54,142.59,142.27,142.52,13162.0
2021-12-14 13:40:00,142.52,142.67,142.34,142.44,17887.0,142.52,142.67,142.34,142.44,17887.0
2021-12-14 13:50:00,142.47,142.47,141.92,141.96,17514.0,142.47,142.47,141.92,141.96,17514.0
2021-12-14 14:00:00,141.99,142.67,141.94,142.67,16132.0,141.99,142.67,141.94,142.67,16132.0
2021-12-14 14:10:00,142.65,142.91,142.63,142.69,11674.0,142.65,142.91,142.63,142.69,11674.0
2021-12-14 14:20:00,142.75,142.89,142.57,142.73,10614.0,142.75,142.89,142.57,142.73,10614.0
2021-12-14 14:30:00,142.78,142.92,142.45,142.45,20050.0,142.78,142.92,142.45,142.45,20050.0
2021-12-14 14:40:00,142.54,142.65,142.28,142.36,24114.0,142.54,142.65,142.28,142.36,24114.0
2021-12-14 14:50:00,142.31,142.38,141.95,142.32,18307.0,142.31,142.38,141.95,142.32,18307.0
2021-12-14 15:00:00,142.31,142.86,142.31,142.67,24731.0,142.31,142.86,142.31,142.67,24731.0
2021-12-14 15:10:00,142.69,142.78,142.37,142.78,21375.0,142.69,142.78,142.37,142.78,21375.0
2021-12-14 15:20:00,142.74,143.43,142.72,143.3,35095.0,142.74,143.43,142.72,143.3,35095.0
2021-12-14 15:30:00,143.28,143.6,143.21,143.36,40927.0,143.28,143.6,143.21,143.36,40927.0
2021-12-14 15:40:00,143.33,143.36,142.73,142.73,38456.0,143.33,143.36,142.73,142.73,38456.0
2021-12-14 15:50:00,142.73,143.03,142.65,142.77,132958.0,142.73,143.03,142.65,142.77,132958.0
2021-12-15 09:30:00,141.0,141.02,138.53,139.26,194019.0,141.0,141.02,138.53,139.26,194019.0
2021-12-15 09:40:00,139.29,139.29,136.74,137.52,161904.0,139.29,139.29,136.74,137.52,161904.0
2021-12-15 09:50:00,137.41,138.02,136.99,137.77,82287.0,137.41,138.02,136.99,137.77,82287.0
2021-12-15 10:00:00,137.65,137.67,136.99,137.31,79377.0,137.65,137.67,136.99,137.31,79377.0
2021-12-15 10:10:00,137.32,138.38,137.19,137.93,61562.0,137.32,138.38,137.19,137.93,61562.0
2021-12-15 10:20:00,137.9,138.73,137.84,138.4,54347.0,137.9,138.73,137.84,138.4,54347.0
2021-12-15 10:30:00,138.29,138.86,137.86,138.78,44911.0,138.29,138.86,137.86,138.78,44911.0
2021-12-15 10:40:00,138.79,138.91,138.23,138.56,36027.0,138.79,138.91,138.23,138.56,36027.0
2021-12-15 10:50:00,138.58,139.29,137.63,137.76,66564.0,138.58,139.29,137.63,137.76,66564.0
2021-12-15 11:00:00,137.78,138.05,137.32,137.86,27645.0,137.78,138.05,137.32,137.86,27645.0
2021-12-15 11:10:00,137.84,138.11,137.45,137.51,29603.0,137.84,138.11,137.45,137.51,29603.0
2021-12-15 11:20:00,137.51,137.61,137.02,137.39,61899.0,137.51,137.61,137.02,137.39,61899.0
2021-12-15 11:30:00,137.35,137.45,136.8,137.03,56660.0,137.35,137.45,136.8,137.03,56660.0
2021-12-15 11:40:00,137.02,137.16,136.45,137.16,75437.0,137.02,137.16,136.45,137.16,75437.0
2021-12-15 11:50:00,137.15,138.11,137.07,138.08,37214.0,137.15,138.11,137.07,138.08,37214.0
2021-12-15 12:00:00,138.08,138.39,137.82,138.04,31392.0,138.08,138.39,137.82,138.04,31392.0
2021-12-15 12:10:00,138.04,138.27,137.61,137.72,35021.0,138.04,138.27,137.61,137.72,35021.0
2021-12-15 12:20:00,137.7,138.18,137.43,138.18,34132.0,137.7,138.18,137.43,138.18,34132.0
2021-12-15 12:30:00,138.07,138.63,137.98,138.29,24552.0,138.07,138.63,137.98,138.29,24552.0
2021-12-15 12:40:00,138.22,138.46,138.03,138.28,17399.0,138.22,138.46,138.03,138.28,17399.0
2021-12-15 12:50:00,138.27,138.78,138.2,138.72,30473.0,138.27,138.78,138.2,138.72,30473.0
2021-12-15 13:00:00,138.69,139.0,138.62,138.67,26625.0,138.69,139.0,138.62,138.67,26625.0
2021-12-15 13:10:00,138.7,138.8,138.36,138.57,19167.0,138.7,138.8,138.36,138.57,19167.0
2021-12-15 13:20:00,138.59,138.67,138.34,138.53,19315.0,138.59,138.67,138.34,138.53,19315.0
2021-12-15 13:30:00,138.53,139.1,138.23,139.1,35765.0,138.53,139.1,138.23,139.1,35765.0
2021-12-15 13:40:00,139.09,139.6,139.01,139.31,37297.0,139.09,139.6,139.01,139.31,37297.0
2021-12-15 13:50:00,139.34,139.93,139.28,139.78,31621.0,139.34,139.93,139.28,139.78,31621.0
2021-12-15 14:00:00,139.67,140.39,138.55,140.08,48279.0,139.67,140.39,138.55,140.08,48279.0
2021-12-15 14:10:00,140.05,140.25,139.35,139.6,45765.0,140.05,140.25,139.35,139.6,45765.0
2021-12-15 14:20:00,139.59,139.74,139.1,139.47,34967.0,139.59,139.74,139.1,139.47,34967.0
2021-12-15 14:30:00,139.47,139.57,138.77,139.24,37740.0,139.47,139.57,138.77,139.24,37740.0
2021-12-15 14:40:00,139.16,139.46,138.78,138.96,32062.0,139.16,139.46,138.78,138.96,32062.0
2021-12-15 14:50:00,138.79,139.74,138.67,139.01,52445.0,138.79,139.74,138.67,139.01,52445.0
2021-12-15 15:00:00,139.09,140.28,139.07,140.17,45459.0,139.09,140.28,139.07,140.17,45459.0
2021-12-15 15:10:00,140.0,140.86,139.96,140.86,51345.0,140.0,140.86,139.96,140.86,51345.0
2021-12-15 15:20:00,140.83,141.02,140.51,140.96,40568.0,140.83,141.02,140.51,140.96,40568.0
2021-12-15 15:30:00,140.96,141.46,140.71,141.26,55159.0,140.96,141.46,140.71,141.26,55159.0
2021-12-15 15:40:00,141.24,141.24,140.04,140.3,68460.0,141.24,141.24,140.04,140.3,68460.0
2021-12-15 15:50:00,140.72,141.41,140.34,141.41,268685.0,140.72,141.41,140.34,141.41,268685.0
2021-12-16 09:30:00,142.6,144.5,141.95,144.4,160062.0,142.6,144.5,141.95,144.4,160062.0
2021-12-16 09:40:00,144.5,145.84,144.13,145.47,94725.0,144.5,145.84,144.13,145.47,94725.0
2021-12-16 09:50:00,145.52,145.61,143.1,143.1,62279.0,145.52,145.61,143.1,143.1,62279.0
2021-12-16 10:00:00,143.2,143.24,141.67,141.68,51504.0,143.2,143.24,141.67,141.68,51504.0
2021-12-16 10:10:00,141.8,142.28,141.45,142.02,36947.0,141.8,142.28,141.45,142.02,36947.0
2021-12-16 10:20:00,141.89,142.25,141.72,141.78,28407.0,141.89,142.25,141.72,141.78,28407.0
2021-12-16 10:30:00,141.83,141.88,140.89,140.89,53421.0,141.83,141.88,140.89,140.89,53421.0
2021-12-16 10:40:00,140.91,141.63,140.82,141.52,29323.0,140.91,141.63,140.82,141.52,29323.0
2021-12-16 10:50:00,141.4,142.25,141.3,142.02,29965.0,141.4,142.25,141.3,142.02,29965.0
2021-12-16 11:00:00,142.2,142.2,140.57,141.21,41773.0,142.2,142.2,140.57,141.21,41773.0
2021-12-16 11:10:00,141.25,141.49,140.97,141.41,29077.0,141.25,141.49,140.97,141.41,29077.0
2021-12-16 11:20:00,141.45,141.99,141.13,141.8,27060.0,141.45,141.99,141.13,141.8,27060.0
2021-12-16 11:30:00,141.78,141.97,141.03,141.11,39601.0,141.78,141.97,141.03,141.11,39601.0
2021-12-16 11:40:00,141.06,141.34,140.21,140.7,40569.0,141.06,141.34,140.21,140.7,40569.0
2021-12-16 11:50:00,140.7,140.81,140.16,140.22,20529.0,140.7,140.81,140.16,140.22,20529.0
2021-12-16 12:00:00,140.33,140.62,140.19,140.43,12290.0,140.33,140.62,140.19,140.43,12290.0
2021-12-16 12:10:00,140.44,140.74,140.27,140.53,11766.0,140.44,140.74,140.27,140.53,11766.0
2021-12-16 12:20:00,140.59,140.66,140.08,140.3,13754.0,140.59,140.66,140.08,140.3,13754.0
2021-12-16 12:30:00,140.25,140.31,139.93,140.31,20075.0,140.25,140.31,139.93,140.31,20075.0
2021-12-16 12:40:00,140.24,140.33,139.85,140.24,24480.0,140.24,140.33,139.85,140.24,24480.0
2021-12-16 12:50:00,140.19,140.4,140.07,140.15,14993.0,140.19,140.4,140.07,140.15,14993.0
2021-12-16 13:00:00,140.17,140.48,140.07,140.37,16935.0,140.17,140.48,140.07,140.37,16935.0
2021-12-16 13:10:00,140.42,140.73,140.29,140.72,13488.0,140.42,140.73,140.29,140.72,13488.0
2021-12-16 13:20:00,140.66,140.71,140.53,140.62,16940.0,140.66,140.71,140.53,140.62,16940.0
2021-12-16 13:30:00,140.64,140.84,140.37,140.78,22421.0,140.64,140.84,140.37,140.78,22421.0
2021-12-16 13:40:00,140.72,140.9,140.55,140.77,17338.0,140.72,140.9,140.55,140.77,17338.0
2021-12-16 13:50:00,140.8,140.81,140.23,140.46,37713.0,140.8,140.81,140.23,140.46,37713.0
2021-12-16 14:00:00,140.55,140.66,140.23,140.41,45565.0,140.55,140.66,140.23,140.41,45565.0
2021-12-16 14:10:00,140.43,140.43,140.03,140.06,16120.0,140.43,140.43,140.03,140.06,16120.0
2021-12-16 14:20:00,140.08,140.49,140.08,140.34,21222.0,140.08,140.49,140.08,140.34,21222.0
2021-12-16 14:30:00,140.33,140.5,140.13,140.37,10460.0,140.33,140.5,140.13,140.37,10460.0
2021-12-16 14:40:00,140.39,140.68,140.0,140.2,14385.0,140.39,140.68,140.0,140.2,14385.0
2021-12-16 14:50:00,140.13,140.43,140.1,140.4,25463.0,140.13,140.43,140.1,140.4,25463.0
2021-12-16 15:00:00,140.41,140.78,140.09,140.45,20124.0,140.41,140.78,140.09,140.45,20124.0
2021-12-16 15:10:00,140.41,140.84,140.33,140.74,23795.0,140.41,140.84,140.33,140.74,23795.0
2021-12-16 15:20:00,140.73,141.04,140.44,140.84,25808.0,140.73,141.04,140.44,140.84,25808.0
2021-12-16 15:30:00,140.83,141.13,140.67,141.08,31473.0,140.83,141.13,140.67,141.08,31473.0
2021-12-16 15:40:00,141.05,141.16,140.08,140.16,74310.0,141.05,141.16,140.08,140.16,74310.0
2021-12-16 15:50:00,140.15,140.63,139.93,140.05,207737.0,140.15,140.63,139.93,140.05,207737.0
2021-12-17 09:30:00,138.59,138.74,137.22,138.12,300678.0,138.59,138.74,137.22,138.12,300678.0
2021-12-17 09:40:00,138.19,138.62,137.49,138.62,82813.0,138.19,138.62,137.49,138.62,82813.0
2021-12-17 09:50:00,138.51,140.0,138.51,140.0,59286.0,138.51,140.0,138.51,140.0,59286.0
2021-12-17 10:00:00,140.01,141.5,139.87,140.78,101052.0,140.01,141.5,139.87,140.78,101052.0
2021-12-17 10:10:00,140.78,141.48,139.66,140.24,62351.0,140.78,141.48,139.66,140.24,62351.0
2021-12-17 10:20:00,140.31,141.2,140.07,141.2,27828.0,140.31,141.2,140.07,141.2,27828.0
2021-12-17 10:30:00,141.06,142.3,141.04,142.3,67633.0,141.06,142.3,141.04,142.3,67633.0
2021-12-17 10:40:00,142.17,142.52,141.38,141.58,38179.0,142.17,142.52,141.38,141.58,38179.0
2021-12-17 10:50:00,141.5,142.62,141.26,142.47,26187.0,141.5,142.62,141.26,142.47,26187.0
2021-12-17 11:00:00,142.6,142.87,142.02,142.38,50790.0,142.6,142.87,142.02,142.38,50790.0
2021-12-17 11:10:00,142.44,142.95,142.14,142.27,33890.0,142.44,142.95,142.14,142.27,33890.0
2021-12-17 11:20:00,142.28,143.14,142.28,142.85,76507.0,142.28,143.14,142.28,142.85,76507.0
2021-12-17 11:30:00,142.83,143.14,142.03,142.45,44056.0,142.83,143.14,142.03,142.45,44056.0
2021-12-17 11:40:00,142.4,142.41,141.72,141.8,23598.0,142.4,142.41,141.72,141.8,23598.0
2021-12-17 11:50:00,141.84,142.46,141.72,142.22,38194.0,141.84,142.46,141.72,142.22,38194.0
2021-12-17 12:00:00,142.21,142.22,141.43,141.61,31335.0,142.21,142.22,141.43,141.61,31335.0
2021-12-17 12:10:00,141.68,141.96,141.55,141.62,35545.0,141.68,141.96,141.55,141.62,35545.0
2021-12-17 12:20:00,141.6,141.7,141.09,141.25,26088.0,141.6,141.7,141.09,141.25,26088.0
2021-12-17 12:30:00,141.31,141.49,140.97,141.23,27465.0,141.31,141.49,140.97,141.23,27465.0
2021-12-17 12:40:00,141.22,141.62,140.93,141.17,31077.0,141.22,141.62,140.93,141.17,31077.0
2021-12-17 12:50:00,141.13,141.3,140.82,140.98,28180.0,141.13,141.3,140.82,140.98,28180.0
2021-12-17 13:00:00,140.97,141.39,140.95,141.2,17566.0,140.97,141.39,140.95,141.2,17566.0
2021-12-17 13:10:00,141.19,141.47,140.98,140.99,21805.0,141.19,141.47,140.98,140.99,21805.0
2021-12-17 13:20:00,141.01,141.29,141.01,141.15,23028.0,141.01,141.29,141.01,141.15,23028.0
2021-12-17 13:30:00,141.21,141.57,141.04,141.57,30797.0,141.21,141.57,141.04,141.57,30797.0
2021-12-17 13:40:00,141.63,141.67,141.26,141.41,18658.0,141.63,141.67,141.26,141.41,18658.0
2021-12-17 13:50:00,141.43,141.86,141.37,141.79,22737.0,141.43,141.86,141.37,141.79,22737.0
2021-12-17 14:00:00,141.79,141.94,141.52,141.71,40368.0,141.79,141.94,141.52,141.71,40368.0
2021-12-17 14:10:00,141.68,141.97,141.6,141.9,26826.0,141.68,141.97,141.6,141.9,26826.0
2021-12-17 14:20:00,141.96,142.46,141.9,142.23,26606.0,141.96,142.46,141.9,142.23,26606.0
2021-12-17 14:30:00,142.29,142.94,142.26,142.88,30770.0,142.29,142.94,142.26,142.88,30770.0
2021-12-17 14:40:00,142.85,142.85,142.41,142.45,35899.0,142.85,142.85,142.41,142.45,35899.0
2021-12-17 14:50:00,142.37,142.52,142.11,142.38,22172.0,142.37,142.52,142.11,142.38,22172.0
2021-12-17 15:00:00,142.35,142.6,142.14,142.31,22399.0,142.35,142.6,142.14,142.31,22399.0
2021-12-17 15:10:00,142.31,142.51,142.06,142.46,39840.0,142.31,142.51,142.06,142.46,39840.0
2021-12-17 15:20:00,142.43,142.59,142.31,142.39,34589.0,142.43,142.59,142.31,142.39,34589.0
2021-12-17 15:30:00,142.36,142.47,141.83,142.05,69918.0,142.36,142.47,141.83,142.05,69918.0
2021-12-17 15:40:00,142.01,142.09,141.52,141.56,83019.0,142.01,142.09,141.52,141.56,83019.0
2021-12-17 15:50:00,141.58,142.78,141.55,141.9,285171.0,141.58,142.78,141.55,141.9,285171.0
2021-12-20 09:30:00,138.63,139.85,137.83,138.2,205289.0,138.63,139.85,137.83,138.2,205289.0
2021-12-20 09:40:00,138.15,138.32,136.72,136.88,110384.0,138.15,138.32,136.72,136.88,110384.0
2021-12-20 09:50:00,136.8,138.58,136.79,138.58,45727.0,136.8,138.58,136.79,138.58,45727.0
2021-12-20 10:00:00,138.55,139.07,138.18,138.89,51240.0,138.55,139.07,138.18,138.89,51240.0
2021-12-20 10:10:00,138.87,139.78,138.48,139.6,40819.0,138.87,139.78,138.48,139.6,40819.0
2021-12-20 10:20:00,139.6,140.0,139.01,139.1,30587.0,139.6,140.0,139.01,139.1,30587.0
2021-12-20 10:30:00,138.92,138.97,138.4,138.55,37480.0,138.92,138.97,138.4,138.55,37480.0
2021-12-20 10:40:00,138.5,138.87,138.38,138.45,35731.0,138.5,138.87,138.38,138.45,35731.0
2021-12-20 10:50:00,138.42,138.5,137.62,138.12,55789.0,138.42,138.5,137.62,138.12,55789.0
2021-12-20 11:00:00,138.18,138.37,137.86,138.28,22718.0,138.18,138.37,137.86,138.28,22718.0
2021-12-20 11:10:00,138.22,138.38,137.48,137.6,25423.0,138.22,138.38,137.48,137.6,25423.0
2021-12-20 11:20:00,137.56,137.66,137.08,137.28,47532.0,137.56,137.66,137.08,137.28,47532.0
2021-12-20 11:30:00,137.24,137.47,136.83,136.85,55593.0,137.24,137.47,136.83,136.85,55593.0
2021-12-20 11:40:00,136.83,137.27,136.67,137.08,59674.0,136.83,137.27,136.67,137.08,59674.0
2021-12-20 11:50:00,137.14,137.69,137.07,137.4,28889.0,137.14,137.69,137.07,137.4,28889.0
2021-12-20 12:00:00,137.44,137.44,136.83,136.91,28410.0,137.44,137.44,136.83,136.91,28410.0
2021-12-20 12:10:00,136.99,137.22,136.68,137.13,17086.0,136.99,137.22,136.68,137.13,17086.0
2021-12-20 12:20:00,137.11,137.11,136.81,136.96,16091.0,137.11,137.11,136.81,136.96,16091.0
2021-12-20 12:30:00,137.04,137.04,136.65,136.68,17491.0,137.04,137.04,136.65,136.68,17491.0
2021-12-20 12:40:00,136.65,137.27,136.63,137.06,18274.0,136.65,137.27,136.63,137.06,18274.0
2021-12-20 12:50:00,137.03,137.13,136.82,136.89,15602.0,137.03,137.13,136.82,136.89,15602.0
2021-12-20 13:00:00,136.86,136.97,136.64,136.88,34951.0,136.86,136.97,136.64,136.88,34951.0
2021-12-20 13:10:00,136.96,137.02,136.44,136.44,31273.0,136.96,137.02,136.44,136.44,31273.0
2021-12-20 13:20:00,136.42,136.58,136.28,136.34,26157.0,136.42,136.58,136.28,136.34,26157.0
2021-12-20 13:30:00,136.31,136.59,136.2,136.54,27565.0,136.31,136.59,136.2,136.54,27565.0
2021-12-20 13:40:00,136.59,136.84,136.59,136.74,17446.0,136.59,136.84,136.59,136.74,17446.0
2021-12-20 13:50:00,136.76,136.86,136.44,136.66,21304.0,136.76,136.86,136.44,136.66,21304.0
2021-12-20 14:00:00,136.71,137.23,136.6,137.16,27144.0,136.71,137.23,136.6,137.16,27144.0
2021-12-20 14:10:00,137.14,137.41,137.09,137.32,20170.0,137.14,137.41,137.09,137.32,20170.0
2021-12-20 14:20:00,137.33,137.33,136.83,136.88,15925.0,137.33,137.33,136.83,136.88,15925.0
2021-12-20 14:30:00,136.87,137.04,136.78,136.78,17511.0,136.87,137.04,136.78,136.78,17511.0
2021-12-20 14:40:00,136.8,137.18,136.61,136.93,29424.0,136.8,137.18,136.61,136.93,29424.0
2021-12-20 14:50:00,136.95,137.61,136.94,137.61,28907.0,136.95,137.61,136.94,137.61,28907.0
2021-12-20 15:00:00,137.71,137.94,137.6,137.79,30866.0,137.71,137.94,137.6,137.79,30866.0
2021-12-20 15:10:00,137.77,138.06,137.77,137.95,29473.0,137.77,138.06,137.77,137.95,29473.0
2021-12-20 15:20:00,137.97,138.09,137.67,137.85,49699.0,137.97,138.09,137.67,137.85,49699.0
2021-12-20 15:30:00,137.82,137.82,137.16,137.39,51551.0,137.82,137.82,137.16,137.39,51551.0
2021-12-20 15:40:00,137.35,137.45,136.95,136.99,65959.0,137.35,137.45,136.95,136.99,65959.0
2021-12-20 15:50:00,137.04,137.82,136.85,137.56,156422.0,137.04,137.82,136.85,137.56,156422.0
2021-12-21 09:30:00,139.55,142.17,139.24,141.88,116195.0,139.55,142.17,139.24,141.88,116195.0
2021-12-21 09:40:00,141.86,142.2,140.8,141.54,63508.0,141.86,142.2,140.8,141.54,63508.0
2021-12-21 09:50:00,141.44,141.45,140.32,140.75,23480.0,141.44,141.45,140.32,140.75,23480.0
2021-12-21 10:00:00,140.83,142.45,140.75,142.15,35723.0,140.83,142.45,140.75,142.15,35723.0
2021-12-21 10:10:00,142.21,142.91,142.2,142.75,55699.0,142.21,142.91,142.2,142.75,55699.0
2021-12-21 10:20:00,142.73,142.74,141.64,141.99,45168.0,142.73,142.74,141.64,141.99,45168.0
2021-12-21 10:30:00,141.99,142.31,141.7,142.3,22848.0,141.99,142.31,141.7,142.3,22848.0
2021-12-21 10:40:00,142.27,143.0,141.88,142.64,41589.0,142.27,143.0,141.88,142.64,41589.0
2021-12-21 10:50:00,142.56,142.71,142.22,142.6,51744.0,142.56,142.71,142.22,142.6,51744.0
2021-12-21 11:00:00,142.51,143.25,142.23,143.1,25643.0,142.51,143.25,142.23,143.1,25643.0
2021-12-21 11:10:00,143.04,143.41,142.84,143.18,45552.0,143.04,143.41,142.84,143.18,45552.0
2021-12-21 11:20:00,143.2,143.79,143.0,143.75,25151.0,143.2,143.79,143.0,143.75,25151.0
2021-12-21 11:30:00,143.75,144.28,143.53,144.1,57821.0,143.75,144.28,143.53,144.1,57821.0
2021-12-21 11:40:00,144.08,144.28,143.88,144.03,21985.0,144.08,144.28,143.88,144.03,21985.0
2021-12-21 11:50:00,144.02,144.24,143.65,143.98,27495.0,144.02,144.24,143.65,143.98,27495.0
2021-12-21 12:00:00,143.94,144.0,143.72,143.84,23184.0,143.94,144.0,143.72,143.84,23184.0
2021-12-21 12:10:00,143.87,144.13,143.6,143.6,24492.0,143.87,144.13,143.6,143.6,24492.0
2021-12-21 12:20:00,143.59,143.74,143.36,143.59,26171.0,143.59,143.74,143.36,143.59,26171.0
2021-12-21 12:30:00,143.52,143.93,143.31,143.9,22040.0,143.52,143.93,143.31,143.9,22040.0
2021-12-21 12:40:00,143.9,143.91,143.55,143.58,19496.0,143.9,143.91,143.55,143.58,19496.0
2021-12-21 12:50:00,143.56,143.63,143.43,143.55,11648.0,143.56,143.63,143.43,143.55,11648.0
2021-12-21 13:00:00,143.45,144.02,143.4,143.98,36752.0,143.45,144.02,143.4,143.98,36752.0
2021-12-21 13:10:00,143.92,143.92,143.59,143.78,64056.0,143.92,143.92,143.59,143.78,64056.0
2021-12-21 13:20:00,143.78,143.95,143.51,143.87,63912.0,143.78,143.95,143.51,143.87,63912.0
2021-12-21 13:30:00,143.92,144.25,143.83,144.2,20232.0,143.92,144.25,143.83,144.2,20232.0
2021-12-21 13:40:00,144.17,144.56,144.14,144.56,30995.0,144.17,144.56,144.14,144.56,30995.0
2021-12-21 13:50:00,144.54,144.57,144.0,144.16,37570.0,144.54,144.57,144.0,144.16,37570.0
2021-12-21 14:00:00,144.17,144.73,144.1,144.65,41445.0,144.17,144.73,144.1,144.65,41445.0
2021-12-21 14:10:00,144.67,144.97,144.6,144.75,23905.0,144.67,144.97,144.6,144.75,23905.0
2021-12-21 14:20:00,144.71,144.75,144.5,144.52,19120.0,144.71,144.75,144.5,144.52,19120.0
2021-12-21 14:30:00,144.57,144.68,144.25,144.43,15094.0,144.57,144.68,144.25,144.43,15094.0
2021-12-21 14:40:00,144.44,144.49,144.09,144.41,16217.0,144.44,144.49,144.09,144.41,16217.0
2021-12-21 14:50:00,144.43,144.5,144.24,144.33,14798.0,144.43,144.5,144.24,144.33,14798.0
2021-12-21 15:00:00,144.37,144.67,144.26,144.39,20315.0,144.37,144.67,144.26,144.39,20315.0
2021-12-21 15:10:00,144.4,144.42,144.13,144.24,28473.0,144.4,144.42,144.13,144.24,28473.0
2021-12-21 15:20:00,144.25,144.63,144.19,144.58,34959.0,144.25,144.63,144.19,144.58,34959.0
2021-12-21 15:30:00,144.61,144.74,144.54,144.65,55634.0,144.61,144.74,144.54,144.65,55634.0
2021-12-21 15:40:00,144.65,144.7,144.29,144.4,51526.0,144.65,144.7,144.29,144.4,51526.0
2021-12-21 15:50:00,144.43,145.16,144.43,144.81,221689.0,144.43,145.16,144.43,144.81,221689.0
2021-12-22 09:30:00,140.7,141.47,139.23,140.32,175988.0,140.7,141.47,139.23,140.32,175988.0
2021-12-22 09:40:00,140.34,142.96,139.95,141.03,57363.0,140.34,142.96,139.95,141.03,57363.0
2021-12-22 09:50:00,141.11,142.87,140.69,142.69,32927.0,141.11,142.87,140.69,142.69,32927.0
2021-12-22 10:00:00,142.79,143.24,141.99,142.51,44251.0,142.79,143.24,141.99,142.51,44251.0
2021-12-22 10:10:00,142.53,143.5,142.46,143.23,41442.0,142.53,143.5,142.46,143.23,41442.0
2021-12-22 10:20:00,143.25,143.44,142.04,142.04,45345.0,143.25,143.44,142.04,142.04,45345.0
2021-12-22 10:30:00,142.12,142.97,142.07,142.83,22163.0,142.12,142.97,142.07,142.83,22163.0
2021-12-22 10:40:00,142.8,142.98,141.95,142.29,16933.0,142.8,142.98,141.95,142.29,16933.0
2021-12-22 10:50:00,142.02,142.6,141.77,142.59,21375.0,142.02,142.6,141.77,142.59,21375.0
2021-12-22 11:00:00,142.61,143.44,142.6,143.37,42560.0,142.61,143.44,142.6,143.37,42560.0
2021-12-22 11:10:00,143.38,143.48,143.07,143.29,25432.0,143.38,143.48,143.07,143.29,25432.0
2021-12-22 11:20:00,143.28,143.28,142.71,143.06,24540.0,143.28,143.28,142.71,143.06,24540.0
2021-12-22 11:30:00,143.09,143.24,142.87,143.18,13066.0,143.09,143.24,142.87,143.18,13066.0
2021-12-22 11:40:00,143.19,143.4,143.11,143.26,32539.0,143.19,143.4,143.11,143.26,32539.0
2021-12-22 11:50:00,143.19,143.24,142.84,142.86,13417.0,143.19,143.24,142.84,142.86,13417.0
2021-12-22 12:00:00,142.84,142.84,142.4,142.43,10247.0,142.84,142.84,142.4,142.43,10247.0
2021-12-22 12:10:00,142.3,142.39,142.03,142.18,7034.0,142.3,142.39,142.03,142.18,7034.0
2021-12-22 12:20:00,142.09,142.62,142.09,142.55,7538.0,142.09,142.62,142.09,142.55,7538.0
2021-12-22 12:30:00,142.7,142.99,142.65,142.68,3310.0,142.7,142.99,142.65,142.68,3310.0
2021-12-22 12:40:00,142.76,143.04,142.68,142.89,5809.0,142.76,143.04,142.68,142.89,5809.0
2021-12-22 12:50:00,142.92,143.23,142.92,143.09,8784.0,142.92,143.23,142.92,143.09,8784.0
2021-12-22 13:00:00,143.11,143.21,142.86,143.03,5750.0,143.11,143.21,142.86,143.03,5750.0
2021-12-22 13:10:00,142.99,143.07,142.83,142.94,19993.0,142.99,143.07,142.83,142.94,19993.0
2021-12-22 13:20:00,142.98,143.13,142.69,142.87,20732.0,142.98,143.13,142.69,142.87,20732.0
2021-12-22 13:30:00,142.88,143.0,142.75,142.86,6486.0,142.88,143.0,142.75,142.86,6486.0
2021-12-22 13:40:00,142.77,143.12,142.72,142.94,16038.0,142.77,143.12,142.72,142.94,16038.0
2021-12-22 13:50:00,142.99,143.25,142.88,142.88,15991.0,142.99,143.25,142.88,142.88,15991.0
2021-12-22 14:00:00,142.8,142.84,142.42,142.45,14900.0,142.8,142.84,142.42,142.45,14900.0
2021-12-22 14:10:00,142.52,142.57,142.4,142.47,15513.0,142.52,142.57,142.4,142.47,15513.0
2021-12-22 14:20:00,142.52,142.67,142.18,142.31,5832.0,142.52,142.67,142.18,142.31,5832.0
2021-12-22 14:30:00,142.34,142.89,142.24,142.86,19238.0,142.34,142.89,142.24,142.86,19238.0
2021-12-22 14:40:00,142.83,143.05,142.8,142.89,8189.0,142.83,143.05,142.8,142.89,8189.0
2021-12-22 14:50:00,142.89,143.14,142.89,143.0,9694.0,142.89,143.14,142.89,143.0,9694.0
2021-12-22 15:00:00,143.0,143.31,142.87,143.2,16456.0,143.0,143.31,142.87,143.2,16456.0
2021-12-22 15:10:00,143.21,143.29,142.86,142.93,23223.0,143.21,143.29,142.86,142.93,23223.0
2021-12-22 15:20:00,142.98,143.0,142.8,142.89,14622.0,142.98,143.0,142.8,142.89,14622.0
2021-12-22 15:30:00,142.92,143.17,142.7,142.99,26974.0,142.92,143.17,142.7,142.99,26974.0
2021-12-22 15:40:00,142.95,143.04,142.85,143.04,30621.0,142.95,143.04,142.85,143.04,30621.0
2021-12-22 15:50:00,143.1,143.5,142.98,143.38,119153.0,143.1,143.5,142.98,143.38,119153.0
2021-12-23 09:30:00,141.7,142.16,140.33,140.75,118689.0,141.7,142.16,140.33,140.75,118689.0
2021-12-23 09:40:00,140.71,141.44,140.51,140.91,46265.0,140.71,141.44,140.51,140.91,46265.0
2021-12-23 09:50:00,140.97,141.3,140.79,141.03,67633.0,140.97,141.3,140.79,141.03,67633.0
2021-12-23 10:00:00,140.96,140.98,140.26,140.71,46195.0,140.96,140.98,140.26,140.71,46195.0
2021-12-23 10:10:00,140.71,141.69,140.41,141.45,59016.0,140.71,141.69,140.41,141.45,59016.0
2021-12-23 10:20:00,141.56,141.7,141.17,141.44,39542.0,141.56,141.7,141.17,141.44,39542.0
2021-12-23 10:30:00,141.43,142.45,141.43,142.37,26919.0,141.43,142.45,141.43,142.37,26919.0
2021-12-23 10:40:00,142.33,143.3,142.26,143.16,35133.0,142.33,143.3,142.26,143.16,35133.0
2021-12-23 10:50:00,143.22,143.25,142.66,142.98,24062.0,143.22,143.25,142.66,142.98,24062.0
2021-12-23 11:00:00,142.97,143.31,142.91,143.07,40271.0,142.97,143.31,142.91,143.07,40271.0
2021-12-23 11:10:00,143.05,143.2,142.77,142.89,33812.0,143.05,143.2,142.77,142.89,33812.0
2021-12-23 11:20:00,142.89,143.78,142.89,143.66,42732.0,142.89,143.78,142.89,143.66,42732.0
2021-12-23 11:30:00,143.66,143.88,143.43,143.61,39155.0,143.66,143.88,143.43,143.61,39155.0
2021-12-23 11:40:00,143.59,143.9,143.41,143.5,39606.0,143.59,143.9,143.41,143.5,39606.0
2021-12-23 11:50:00,143.41,143.49,143.05,143.23,19729.0,143.41,143.49,143.05,143.23,19729.0
2021-12-23 12:00:00,143.2,143.56,143.2,143.25,15498.0,143.2,143.56,143.2,143.25,15498.0
2021-12-23 12:10:00,143.22,143.31,142.85,143.05,15993.0,143.22,143.31,142.85,143.05,15993.0
2021-12-23 12:20:00,143.03,143.77,143.03,143.77,14094.0,143.03,143.77,143.03,143.77,14094.0
2021-12-23 12:30:00,143.73,143.9,143.62,143.8,13681.0,143.73,143.9,143.62,143.8,13681.0
2021-12-23 12:40:00,143.88,144.15,143.69,143.94,33168.0,143.88,144.15,143.69,143.94,33168.0
2021-12-23 12:50:00,143.94,144.26,143.92,144.26,18244.0,143.94,144.26,143.92,144.26,18244.0
2021-12-23 13:00:00,144.35,144.63,144.27,144.56,12718.0,144.35,144.63,144.27,144.56,12718.0
2021-12-23 13:10:00,144.47,144.7,144.46,144.57,18295.0,144.47,144.7,144.46,144.57,18295.0
2021-12-23 13:20:00,144.62,144.77,144.58,144.61,16825.0,144.62,144.77,144.58,144.61,16825.0
2021-12-23 13:30:00,144.59,144.74,144.57,144.66,13886.0,144.59,144.74,144.57,144.66,13886.0
2021-12-23 13:40:00,144.66,144.78,144.48,144.48,14255.0,144.66,144.78,144.48,144.48,14255.0
2021-12-23 13:50:00,144.5,144.76,144.48,144.5,10213.0,144.5,144.76,144.48,144.5,10213.0
2021-12-23 14:00:00,144.54,144.66,144.19,144.32,10457.0,144.54,144.66,144.19,144.32,10457.0
2021-12-23 14:10:00,144.32,144.64,144.28,144.52,21570.0,144.32,144.64,144.28,144.52,21570.0
2021-12-23 14:20:00,144.51,144.52,144.32,144.38,15761.0,144.51,144.52,144.32,144.38,15761.0
2021-12-23 14:30:00,144.37,144.37,144.1,144.34,9142.0,144.37,144.37,144.1,144.34,9142.0
2021-12-23 14:40:00,144.34,144.47,144.15,144.15,14674.0,144.34,144.47,144.15,144.15,14674.0
2021-12-23 14:50:00,144.21,144.26,143.93,144.04,18736.0,144.21,144.26,143.93,144.04,18736.0
2021-12-23 15:00:00,144.05,144.07,143.45,143.84,15692.0,144.05,144.07,143.45,143.84,15692.0
2021-12-23 15:10:00,143.8,143.97,143.65,143.75,14619.0,143.8,143.97,143.65,143.75,14619.0
2021-12-23 15:20:00,143.71,143.96,143.7,143.92,19728.0,143.71,143.96,143.7,143.92,19728.0
2021-12-23 15:30:00,143.9,143.95,143.49,143.89,50767.0,143.9,143.95,143.49,143.89,50767.0
2021-12-23 15:40:00,143.87,144.27,143.79,144.19,54123.0,143.87,144.27,143.79,144.19,54123.0
2021-12-23 15:50:00,144.25,144.51,144.02,144.1,137518.0,144.25,144.51,144.02,144.1,137518.0
2021-12-27 09:30:00,142.1,145.91,142.01,145.44,195086.0,142.1,145.91,142.01,145.44,195086.0
2021-12-27 09:40:00,145.5,146.85,145.28,146.41,86735.0,145.5,146.85,145.28,146.41,86735.0
2021-12-27 09:50:00,146.33,146.72,144.92,145.11,52489.0,146.33,146.72,144.92,145.11,52489.0
2021-12-27 10:00:00,145.25,145.72,144.42,145.68,70625.0,145.25,145.72,144.42,145.68,70625.0
2021-12-27 10:10:00,145.66,146.12,145.05,145.61,53671.0,145.66,146.12,145.05,145.61,53671.0
2021-12-27 10:20:00,145.79,145.99,145.3,145.78,45987.0,145.79,145.99,145.3,145.78,45987.0
2021-12-27 10:30:00,145.88,146.44,145.48,146.29,57537.0,145.88,146.44,145.48,146.29,57537.0
2021-12-27 10:40:00,146.15,146.28,145.48,145.81,88386.0,146.15,146.28,145.48,145.81,88386.0
2021-12-27 10:50:00,145.92,146.29,145.7,146.29,56659.0,145.92,146.29,145.7,146.29,56659.0
2021-12-27 11:00:00,146.22,146.61,145.75,145.75,66624.0,146.22,146.61,145.75,145.75,66624.0
2021-12-27 11:10:00,145.64,146.02,145.1,145.11,26965.0,145.64,146.02,145.1,145.11,26965.0
2021-12-27 11:20:00,145.08,145.42,144.91,145.41,50503.0,145.08,145.42,144.91,145.41,50503.0
2021-12-27 11:30:00,145.31,145.41,144.29,144.88,63809.0,145.31,145.41,144.29,144.88,63809.0
2021-12-27 11:40:00,144.88,144.94,143.76,143.78,78969.0,144.88,144.94,143.76,143.78,78969.0
2021-12-27 11:50:00,143.82,144.08,143.71,143.92,25244.0,143.82,144.08,143.71,143.92,25244.0
2021-12-27 12:00:00,143.81,143.97,142.83,143.08,44519.0,143.81,143.97,142.83,143.08,44519.0
2021-12-27 12:10:00,143.06,143.4,142.87,143.21,17087.0,143.06,143.4,142.87,143.21,17087.0
2021-12-27 12:20:00,143.13,143.5,143.08,143.42,17829.0,143.13,143.5,143.08,143.42,17829.0
2021-12-27 12:30:00,143.41,143.41,142.91,143.01,25991.0,143.41,143.41,142.91,143.01,25991.0
2021-12-27 12:40:00,142.94,143.09,142.74,143.05,25991.0,142.94,143.09,142.74,143.05,25991.0
2021-12-27 12:50:00,142.99,143.41,142.82,143.22,27669.0,142.99,143.41,142.82,143.22,27669.0
2021-12-27 13:00:00,143.25,143.4,143.14,143.28,14997.0,143.25,143.4,143.14,143.28,14997.0
2021-12-27 13:10:00,143.24,143.36,143.16,143.3,14423.0,143.24,143.36,143.16,143.3,14423.0
2021-12-27 13:20:00,143.29,143.35,142.89,142.92,30731.0,143.29,143.35,142.89,142.92,30731.0
2021-12-27 13:30:00,142.92,143.18,142.81,143.03,30241.0,142.92,143.18,142.81,143.03,30241.0
2021-12-27 13:40:00,142.94,143.33,142.94,143.22,19579.0,142.94,143.33,142.94,143.22,19579.0
2021-12-27 13:50:00,143.22,143.55,143.22,143.44,12308.0,143.22,143.55,143.22,143.44,12308.0
2021-12-27 14:00:00,143.5,143.51,143.35,143.49,13941.0,143.5,143.51,143.35,143.49,13941.0
2021-12-27 14:10:00,143.45,143.57,143.29,143.54,23190.0,143.45,143.57,143.29,143.54,23190.0
2021-12-27 14:20:00,143.48,143.77,143.45,143.74,26436.0,143.48,143.77,143.45,143.74,26436.0
2021-12-27 14:30:00,143.8,143.95,143.76,143.93,13120.0,143.8,143.95,143.76,143.93,13120.0
2021-12-27 14:40:00,143.91,144.16,143.82,144.04,32484.0,143.91,144.16,143.82,144.04,32484.0
2021-12-27 14:50:00,144.0,144.06,143.37,143.66,12460.0,144.0,144.06,143.37,143.66,12460.0
2021-12-27 15:00:00,143.71,143.76,143.41,143.46,26091.0,143.71,143.76,143.41,143.46,26091.0
2021-12-27 15:10:00,143.44,143.79,143.44,143.72,14215.0,143.44,143.79,143.44,143.72,14215.0
2021-12-27 15:20:00,143.73,143.79,143.54,143.55,18100.0,143.73,143.79,143.54,143.55,18100.0
2021-12-27 15:30:00,143.59,143.64,143.18,143.42,47994.0,143.59,143.64,143.18,143.42,47994.0
2021-12-27 15:40:00,143.44,143.68,143.16,143.59,45561.0,143.44,143.68,143.16,143.59,45561.0
2021-12-27 15:50:00,143.62,144.12,143.62,143.77,97424.0,143.62,144.12,143.62,143.77,97424.0
2021-12-28 09:30:00,142.25,142.32,140.33,140.65,208283.0,142.25,142.32,140.33,140.65,208283.0
2021-12-28 09:40:00,140.52,141.73,139.87,140.1,160920.0,140.52,141.73,139.87,140.1,160920.0
2021-12-28 09:50:00,140.02,140.14,139.68,140.0,86849.0,140.02,140.14,139.68,140.0,86849.0
2021-12-28 10:00:00,140.14,140.49,139.6,139.71,75318.0,140.14,140.49,139.6,139.71,75318.0
2021-12-28 10:10:00,139.69,140.44,139.67,139.92,53731.0,139.69,140.44,139.67,139.92,53731.0
2021-12-28 10:20:00,139.92,140.6,139.92,140.45,103803.0,139.92,140.6,139.92,140.45,103803.0
2021-12-28 10:30:00,140.37,140.52,139.72,139.88,70729.0,140.37,140.52,139.72,139.88,70729.0
2021-12-28 10:40:00,139.82,139.93,139.56,139.59,49405.0,139.82,139.93,139.56,139.59,49405.0
2021-12-28 10:50:00,139.64,140.1,139.21,139.93,47830.0,139.64,140.1,139.21,139.93,47830.0
2021-12-28 11:00:00,139.99,140.13,139.8,139.8,38888.0,139.99,140.13,139.8,139.8,38888.0
2021-12-28 11:10:00,139.84,140.19,139.84,139.95,39141.0,139.84,140.19,139.84,139.95,39141.0
2021-12-28 11:20:00,139.98,140.11,139.72,140.06,40955.0,139.98,140.11,139.72,140.06,40955.0
2021-12-28 11:30:00,140.06,140.1,139.87,140.01,44923.0,140.06,140.1,139.87,140.01,44923.0
2021-12-28 11:40:00,140.01,140.18,139.81,139.91,39959.0,140.01,140.18,139.81,139.91,39959.0
2021-12-28 11:50:00,139.95,140.16,139.93,140.0,65452.0,139.95,140.16,139.93,140.0,65452.0
2021-12-28 12:00:00,139.97,140.4,139.9,140.03,54013.0,139.97,140.4,139.9,140.03,54013.0
2021-12-28 12:10:00,140.03,140.42,139.93,139.99,30671.0,140.03,140.42,139.93,139.99,30671.0
2021-12-28 12:20:00,139.97,140.21,139.81,139.94,45300.0,139.97,140.21,139.81,139.94,45300.0
2021-12-28 12:30:00,139.89,140.0,139.71,139.78,26939.0,139.89,140.0,139.71,139.78,26939.0
2021-12-28 12:40:00,139.77,139.86,139.62,139.69,17987.0,139.77,139.86,139.62,139.69,17987.0
2021-12-28 12:50:00,139.7,139.92,139.45,139.56,31476.0,139.7,139.92,139.45,139.56,31476.0
2021-12-28 13:00:00,139.59,139.93,139.48,139.82,22086.0,139.59,139.93,139.48,139.82,22086.0
2021-12-28 13:10:00,139.81,140.0,139.74,139.9,40878.0,139.81,140.0,139.74,139.9,40878.0
2021-12-28 13:20:00,139.94,139.98,139.74,139.96,22223.0,139.94,139.98,139.74,139.96,22223.0
2021-12-28 13:30:00,139.95,140.0,139.82,139.94,36653.0,139.95,140.0,139.82,139.94,36653.0
2021-12-28 13:40:00,139.9,140.0,139.75,139.82,20736.0,139.9,140.0,139.75,139.82,20736.0
2021-12-28 13:50:00,139.8,140.04,139.8,140.03,23437.0,139.8,140.04,139.8,140.03,23437.0
2021-12-28 14:00:00,140.06,140.09,139.87,139.98,19065.0,140.06,140.09,139.87,139.98,19065.0
2021-12-28 14:10:00,139.98,140.44,139.97,140.36,28275.0,139.98,140.44,139.97,140.36,28275.0
2021-12-28 14:20:00,140.39,140.82,140.33,140.7,23535.0,140.39,140.82,140.33,140.7,23535.0
2021-12-28 14:30:00,140.72,140.89,140.53,140.85,17300.0,140.72,140.89,140.53,140.85,17300.0
2021-12-28 14:40:00,140.77,140.86,140.55,140.61,18274.0,140.77,140.86,140.55,140.61,18274.0
2021-12-28 14:50:00,140.62,142.01,140.58,141.34,71210.0,140.62,142.01,140.58,141.34,71210.0
2021-12-28 15:00:00,141.28,141.32,140.19,140.24,27966.0,141.28,141.32,140.19,140.24,27966.0
2021-12-28 15:10:00,140.22,140.69,140.19,140.56,30773.0,140.22,140.69,140.19,140.56,30773.0
2021-12-28 15:20:00,140.51,140.77,140.45,140.71,31709.0,140.51,140.77,140.45,140.71,31709.0
2021-12-28 15:30:00,140.75,141.27,140.75,141.21,29672.0,140.75,141.27,140.75,141.21,29672.0
2021-12-28 15:40:00,141.21,141.4,141.12,141.13,50410.0,141.21,141.4,141.12,141.13,50410.0
2021-12-28 15:50:00,141.12,141.3,140.79,140.94,136787.0,141.12,141.3,140.79,140.94,136787.0
2021-12-29 09:30:00,139.09,140.63,139.0,140.13,121566.0,139.09,140.63,139.0,140.13,121566.0
2021-12-29 09:40:00,140.39,140.45,138.6,139.0,49039.0,140.39,140.45,138.6,139.0,49039.0
2021-12-29 09:50:00,139.0,139.11,137.68,137.81,93852.0,139.0,139.11,137.68,137.81,93852.0
2021-12-29 10:00:00,137.85,137.91,136.4,136.58,131896.0,137.85,137.91,136.4,136.58,131896.0
2021-12-29 10:10:00,136.64,136.81,135.85,136.55,88880.0,136.64,136.81,135.85,136.55,88880.0
2021-12-29 10:20:00,136.57,136.92,136.38,136.61,31435.0,136.57,136.92,136.38,136.61,31435.0
2021-12-29 10:30:00,136.62,136.88,136.34,136.41,33011.0,136.62,136.88,136.34,136.41,33011.0
2021-12-29 10:40:00,136.38,137.1,136.28,136.98,42521.0,136.38,137.1,136.28,136.98,42521.0
2021-12-29 10:50:00,136.8,137.12,136.45,137.09,39129.0,136.8,137.12,136.45,137.09,39129.0
2021-12-29 11:00:00,137.07,137.89,137.05,137.77,44639.0,137.07,137.89,137.05,137.77,44639.0
2021-12-29 11:10:00,137.73,137.93,137.09,137.23,22757.0,137.73,137.93,137.09,137.23,22757.0
2021-12-29 11:20:00,137.3,137.51,136.72,136.89,32381.0,137.3,137.51,136.72,136.89,32381.0
2021-12-29 11:30:00,136.98,136.99,136.45,136.45,55676.0,136.98,136.99,136.45,136.45,55676.0
2021-12-29 11:40:00,136.48,136.58,136.17,136.31,27574.0,136.48,136.58,136.17,136.31,27574.0
2021-12-29 11:50:00,136.34,136.35,136.05,136.19,33861.0,136.34,136.35,136.05,136.19,33861.0
2021-12-29 12:00:00,136.22,136.35,135.89,136.12,44211.0,136.22,136.35,135.89,136.12,44211.0
2021-12-29 12:10:00,136.16,136.3,135.94,136.05,22006.0,136.16,136.3,135.94,136.05,22006.0
2021-12-29 12:20:00,136.07,136.5,136.01,136.34,16778.0,136.07,136.5,136.01,136.34,16778.0
2021-12-29 12:30:00,136.34,136.78,136.24,136.7,23461.0,136.34,136.78,136.24,136.7,23461.0
2021-12-29 12:40:00,136.7,136.7,136.42,136.57,21652.0,136.7,136.7,136.42,136.57,21652.0
2021-12-29 12:50:00,136.62,136.71,136.33,136.54,20275.0,136.62,136.71,136.33,136.54,20275.0
2021-12-29 13:00:00,136.52,136.57,136.37,136.55,13085.0,136.52,136.57,136.37,136.55,13085.0
2021-12-29 13:10:00,136.5,136.63,136.35,136.51,18753.0,136.5,136.63,136.35,136.51,18753.0
2021-12-29 13:20:00,136.5,137.04,136.49,137.02,15323.0,136.5,137.04,136.49,137.02,15323.0
2021-12-29 13:30:00,137.06,137.08,136.73,136.8,11867.0,137.06,137.08,136.73,136.8,11867.0
2021-12-29 13:40:00,136.79,137.0,136.71,136.99,22011.0,136.79,137.0,136.71,136.99,22011.0
2021-12-29 13:50:00,136.95,137.28,136.92,137.08,27961.0,136.95,137.28,136.92,137.08,27961.0
2021-12-29 14:00:00,137.14,137.21,136.92,137.1,25517.0,137.14,137.21,136.92,137.1,25517.0
2021-12-29 14:10:00,137.16,137.23,136.91,137.01,16006.0,137.16,137.23,136.91,137.01,16006.0
2021-12-29 14:20:00,136.99,137.47,136.98,137.47,25731.0,136.99,137.47,136.98,137.47,25731.0
2021-12-29 14:30:00,137.46,137.57,137.44,137.53,14912.0,137.46,137.57,137.44,137.53,14912.0
2021-12-29 14:40:00,137.5,137.51,137.26,137.27,20423.0,137.5,137.51,137.26,137.27,20423.0
2021-12-29 14:50:00,137.24,137.31,137.11,137.21,21330.0,137.24,137.31,137.11,137.21,21330.0
2021-12-29 15:00:00,137.19,137.21,137.01,137.06,21931.0,137.19,137.21,137.01,137.06,21931.0
2021-12-29 15:10:00,137.09,137.12,136.18,136.18,64142.0,137.09,137.12,136.18,136.18,64142.0
2021-12-29 15:20:00,136.2,136.39,136.0,136.34,107161.0,136.2,136.39,136.0,136.34,107161.0
2021-12-29 15:30:00,136.34,136.54,136.18,136.24,86176.0,136.34,136.54,136.18,136.24,86176.0
2021-12-29 15:40:00,136.2,136.78,136.13,136.61,111377.0,136.2,136.78,136.13,136.61,111377.0
2021-12-29 15:50:00,136.6,136.66,136.18,136.28,192743.0,136.6,136.66,136.18,136.28,192743.0
2021-12-30 09:30:00,136.23,140.4,135.91,140.01,254180.0,136.23,140.4,135.91,140.01,254180.0
2021-12-30 09:40:00,140.05,141.53,139.69,141.33,150292.0,140.05,141.53,139.69,141.33,150292.0
2021-12-30 09:50:00,141.38,143.68,141.27,143.41,198956.0,141.38,143.68,141.27,143.41,198956.0
2021-12-30 10:00:00,143.33,145.04,143.33,144.67,249579.0,143.33,145.04,143.33,144.67,249579.0
2021-12-30 10:10:00,144.56,144.97,143.04,144.31,139791.0,144.56,144.97,143.04,144.31,139791.0
2021-12-30 10:20:00,144.2,145.3,143.54,144.79,133538.0,144.2,145.3,143.54,144.79,133538.0
2021-12-30 10:30:00,144.81,145.9,144.75,145.56,149499.0,144.81,145.9,144.75,145.56,149499.0
2021-12-30 10:40:00,145.57,146.29,145.28,145.93,119741.0,145.57,146.29,145.28,145.93,119741.0
2021-12-30 10:50:00,145.87,146.89,145.87,146.75,120677.0,145.87,146.89,145.87,146.75,120677.0
2021-12-30 11:00:00,146.7,147.35,146.46,146.91,181702.0,146.7,147.35,146.46,146.91,181702.0
2021-12-30 11:10:00,146.9,147.38,146.28,146.75,133905.0,146.9,147.38,146.28,146.75,133905.0
2021-12-30 11:20:00,146.76,147.85,146.62,147.53,145491.0,146.76,147.85,146.62,147.53,145491.0
2021-12-30 11:30:00,147.52,148.41,147.44,147.93,155451.0,147.52,148.41,147.44,147.93,155451.0
2021-12-30 11:40:00,147.87,149.1,147.82,148.99,146926.0,147.87,149.1,147.82,148.99,146926.0
2021-12-30 11:50:00,148.99,149.49,148.84,149.3,150802.0,148.99,149.49,148.84,149.3,150802.0
2021-12-30 12:00:00,149.29,149.5,148.82,148.9,102868.0,149.29,149.5,148.82,148.9,102868.0
2021-12-30 12:10:00,148.9,149.54,148.86,149.36,97880.0,148.9,149.54,148.86,149.36,97880.0
2021-12-30 12:20:00,149.39,149.9,148.95,149.78,105235.0,149.39,149.9,148.95,149.78,105235.0
2021-12-30 12:30:00,149.76,150.45,149.76,150.0,162481.0,149.76,150.45,149.76,150.0,162481.0
2021-12-30 12:40:00,150.0,150.7,149.81,150.59,122613.0,150.0,150.7,149.81,150.59,122613.0
2021-12-30 12:50:00,150.58,151.1,150.4,150.5,141394.0,150.58,151.1,150.4,150.5,141394.0
2021-12-30 13:00:00,150.5,151.0,150.1,150.9,96701.0,150.5,151.0,150.1,150.9,96701.0
2021-12-30 13:10:00,150.84,151.28,150.77,150.78,92866.0,150.84,151.28,150.77,150.78,92866.0
2021-12-30 13:20:00,150.82,151.59,150.8,151.53,139050.0,150.82,151.59,150.8,151.53,139050.0
2021-12-30 13:30:00,151.55,151.88,151.22,151.43,109082.0,151.55,151.88,151.22,151.43,109082.0
2021-12-30 13:40:00,151.4,151.7,150.36,150.68,119679.0,151.4,151.7,150.36,150.68,119679.0
2021-12-30 13:50:00,150.87,151.85,150.8,151.61,91188.0,150.87,151.85,150.8,151.61,91188.0
2021-12-30 14:00:00,151.53,151.55,150.85,151.25,95661.0,151.53,151.55,150.85,151.25,95661.0
2021-12-30 14:10:00,151.22,151.76,150.96,151.59,85852.0,151.22,151.76,150.96,151.59,85852.0
2021-12-30 14:20:00,151.58,152.23,151.47,152.18,108101.0,151.58,152.23,151.47,152.18,108101.0
2021-12-30 14:30:00,152.1,152.4,151.73,151.8,63024.0,152.1,152.4,151.73,151.8,63024.0
2021-12-30 14:40:00,151.77,152.38,151.71,152.01,72473.0,151.77,152.38,151.71,152.01,72473.0
2021-12-30 14:50:00,152.0,152.39,151.9,152.15,62708.0,152.0,152.39,151.9,152.15,62708.0
2021-12-30 15:00:00,152.12,152.27,151.14,151.21,97724.0,152.12,152.27,151.14,151.21,97724.0
2021-12-30 15:10:00,151.27,151.8,150.72,151.66,140815.0,151.27,151.8,150.72,151.66,140815.0
2021-12-30 15:20:00,151.68,152.45,151.61,152.0,118646.0,151.68,152.45,151.61,152.0,118646.0
2021-12-30 15:30:00,151.98,152.2,151.09,151.12,161401.0,151.98,152.2,151.09,151.12,161401.0
2021-12-30 15:40:00,151.17,151.42,150.63,150.71,218129.0,151.17,151.42,150.63,150.71,218129.0
2021-12-30 15:50:00,150.71,150.92,150.4,150.61,370518.0,150.71,150.92,150.4,150.61,370518.0
2021-12-31 09:30:00,147.18,151.47,146.6,149.11,314473.0,147.18,151.47,146.6,149.11,314473.0
2021-12-31 09:40:00,149.21,149.4,146.61,148.49,160123.0,149.21,149.4,146.61,148.49,160123.0
2021-12-31 09:50:00,148.2,150.8,147.73,149.82,132661.0,148.2,150.8,147.73,149.82,132661.0
2021-12-31 10:00:00,149.66,150.71,148.62,150.31,67845.0,149.66,150.71,148.62,150.31,67845.0
2021-12-31 10:10:00,150.19,150.51,149.3,149.34,52732.0,150.19,150.51,149.3,149.34,52732.0
2021-12-31 10:20:00,149.3,149.34,148.44,149.0,58738.0,149.3,149.34,148.44,149.0,58738.0
2021-12-31 10:30:00,149.04,150.0,148.74,149.31,36069.0,149.04,150.0,148.74,149.31,36069.0
2021-12-31 10:40:00,149.21,149.3,148.55,148.62,23936.0,149.21,149.3,148.55,148.62,23936.0
2021-12-31 10:50:00,148.68,149.11,148.35,149.05,37309.0,148.68,149.11,148.35,149.05,37309.0
2021-12-31 11:00:00,149.07,149.07,147.62,147.96,69300.0,149.07,149.07,147.62,147.96,69300.0
2021-12-31 11:10:00,147.97,148.5,147.85,148.4,29723.0,147.97,148.5,147.85,148.4,29723.0
2021-12-31 11:20:00,148.32,149.09,148.25,148.7,26345.0,148.32,149.09,148.25,148.7,26345.0
2021-12-31 11:30:00,148.65,148.85,147.87,148.33,49136.0,148.65,148.85,147.87,148.33,49136.0
2021-12-31 11:40:00,148.33,148.68,148.1,148.5,30201.0,148.33,148.68,148.1,148.5,30201.0
2021-12-31 11:50:00,148.55,148.97,148.04,148.93,77253.0,148.55,148.97,148.04,148.93,77253.0
2021-12-31 12:00:00,148.94,149.31,148.74,149.28,36186.0,148.94,149.31,148.74,149.28,36186.0
2021-12-31 12:10:00,149.28,149.74,149.26,149.32,73781.0,149.28,149.74,149.26,149.32,73781.0
2021-12-31 12:20:00,149.38,149.41,149.07,149.27,20888.0,149.38,149.41,149.07,149.27,20888.0
2021-12-31 12:30:00,149.31,149.66,149.21,149.65,40400.0,149.31,149.66,149.21,149.65,40400.0
2021-12-31 12:40:00,149.64,149.9,149.24,149.76,53651.0,149.64,149.9,149.24,149.76,53651.0
2021-12-31 12:50:00,149.77,150.03,149.62,149.94,30622.0,149.77,150.03,149.62,149.94,30622.0
2021-12-31 13:00:00,149.9,150.11,149.89,150.05,16810.0,149.9,150.11,149.89,150.05,16810.0
2021-12-31 13:10:00,150.02,150.02,149.67,149.76,20679.0,150.02,150.02,149.67,149.76,20679.0
2021-12-31 13:20:00,149.68,149.95,149.63,149.84,16047.0,149.68,149.95,149.63,149.84,16047.0
2021-12-31 13:30:00,149.81,150.02,149.72,149.89,28099.0,149.81,150.02,149.72,149.89,28099.0
2021-12-31 13:40:00,149.89,150.36,149.82,150.19,53480.0,149.89,150.36,149.82,150.19,53480.0
2021-12-31 13:50:00,150.18,150.25,149.95,150.09,44996.0,150.18,150.25,149.95,150.09,44996.0
2021-12-31 14:00:00,150.05,150.22,149.9,150.09,16724.0,150.05,150.22,149.9,150.09,16724.0
2021-12-31 14:10:00,150.08,150.39,150.03,150.37,34398.0,150.08,150.39,150.03,150.37,34398.0
2021-12-31 14:20:00,150.36,150.96,150.35,150.62,50012.0,150.36,150.96,150.35,150.62,50012.0
2021-12-31 14:30:00,150.62,151.09,150.61,150.83,45820.0,150.62,151.09,150.61,150.83,45820.0
2021-12-31 14:40:00,150.82,151.05,150.72,150.9,28996.0,150.82,151.05,150.72,150.9,28996.0
2021-12-31 14:50:00,150.91,150.96,150.49,150.56,22450.0,150.91,150.96,150.49,150.56,22450.0
2021-12-31 15:00:00,150.53,150.9,150.21,150.22,30433.0,150.53,150.9,150.21,150.22,30433.0
2021-12-31 15:10:00,150.21,150.43,150.02,150.28,32340.0,150.21,150.43,150.02,150.28,32340.0
2021-12-31 15:20:00,150.27,150.29,149.84,149.96,53573.0,150.27,150.29,149.84,149.96,53573.0
2021-12-31 15:30:00,150.0,150.17,149.91,150.05,37472.0,150.0,150.17,149.91,150.05,37472.0
2021-12-31 15:40:00,150.06,150.1,149.67,149.67,75546.0,150.06,150.1,149.67,149.67,75546.0
2021-12-31 15:50:00,149.67,149.67,148.7,148.78,240022.0,149.67,149.67,148.7,148.78,240022.0
2022-01-03 09:30:00,148.91,149.44,145.51,147.09,200853.0,148.91,149.44,145.51,147.09,200853.0
2022-01-03 09:40:00,147.16,147.18,144.95,145.48,119581.0,147.16,147.18,144.95,145.48,119581.0
2022-01-03 09:50:00,145.59,147.29,145.49,146.87,95188.0,145.59,147.29,145.49,146.87,95188.0
2022-01-03 10:00:00,146.81,148.3,146.2,146.65,110138.0,146.81,148.3,146.2,146.65,110138.0
2022-01-03 10:10:00,146.7,146.72,145.64,145.91,56979.0,146.7,146.72,145.64,145.91,56979.0
2022-01-03 10:20:00,145.98,147.3,145.6,147.17,62011.0,145.98,147.3,145.6,147.17,62011.0
2022-01-03 10:30:00,147.23,148.84,147.22,148.14,58147.0,147.23,148.84,147.22,148.14,58147.0
2022-01-03 10:40:00,148.1,148.6,147.36,147.67,25320.0,148.1,148.6,147.36,147.67,25320.0
2022-01-03 10:50:00,147.62,149.18,147.56,148.62,48269.0,147.62,149.18,147.56,148.62,48269.0
2022-01-03 11:00:00,148.8,149.97,148.69,149.71,68208.0,148.8,149.97,148.69,149.71,68208.0
2022-01-03 11:10:00,149.64,149.64,148.5,148.61,43711.0,149.64,149.64,148.5,148.61,43711.0
2022-01-03 11:20:00,148.53,148.88,148.29,148.68,23180.0,148.53,148.88,148.29,148.68,23180.0
2022-01-03 11:30:00,148.54,149.09,148.54,148.72,25781.0,148.54,149.09,148.54,148.72,25781.0
2022-01-03 11:40:00,148.75,149.29,148.68,149.22,18201.0,148.75,149.29,148.68,149.22,18201.0
2022-01-03 11:50:00,149.14,149.32,148.84,148.87,9045.0,149.14,149.32,148.84,148.87,9045.0
2022-01-03 12:00:00,148.84,149.28,148.82,148.86,8744.0,148.84,149.28,148.82,148.86,8744.0
2022-01-03 12:10:00,148.79,148.87,148.0,148.0,27823.0,148.79,148.87,148.0,148.0,27823.0
2022-01-03 12:20:00,147.97,148.24,147.84,148.24,11395.0,147.97,148.24,147.84,148.24,11395.0
2022-01-03 12:30:00,148.25,148.5,148.16,148.48,12442.0,148.25,148.5,148.16,148.48,12442.0
2022-01-03 12:40:00,148.36,148.85,148.24,148.83,34661.0,148.36,148.85,148.24,148.83,34661.0
2022-01-03 12:50:00,148.94,148.97,148.67,148.69,6316.0,148.94,148.97,148.67,148.69,6316.0
2022-01-03 13:00:00,148.58,148.68,148.48,148.54,6416.0,148.58,148.68,148.48,148.54,6416.0
2022-01-03 13:10:00,148.53,148.8,148.5,148.69,9259.0,148.53,148.8,148.5,148.69,9259.0
2022-01-03 13:20:00,148.68,148.78,148.5,148.72,7787.0,148.68,148.78,148.5,148.72,7787.0
2022-01-03 13:30:00,148.69,149.07,148.53,148.88,27740.0,148.69,149.07,148.53,148.88,27740.0
2022-01-03 13:40:00,148.98,149.38,148.9,149.1,9830.0,148.98,149.38,148.9,149.1,9830.0
2022-01-03 13:50:00,149.01,149.25,148.8,148.84,8900.0,149.01,149.25,148.8,148.84,8900.0
2022-01-03 14:00:00,148.88,148.98,148.48,148.49,11693.0,148.88,148.98,148.48,148.49,11693.0
2022-01-03 14:10:00,148.53,148.76,148.41,148.65,9461.0,148.53,148.76,148.41,148.65,9461.0
2022-01-03 14:20:00,148.68,148.94,148.59,148.83,10528.0,148.68,148.94,148.59,148.83,10528.0
2022-01-03 14:30:00,148.84,148.88,148.5,148.69,21981.0,148.84,148.88,148.5,148.69,21981.0
2022-01-03 14:40:00,148.61,148.9,148.58,148.81,8174.0,148.61,148.9,148.58,148.81,8174.0
2022-01-03 14:50:00,148.81,149.19,148.58,149.04,16973.0,148.81,149.19,148.58,149.04,16973.0
2022-01-03 15:00:00,148.96,149.3,148.96,149.24,17703.0,148.96,149.3,148.96,149.24,17703.0
2022-01-03 15:10:00,149.24,149.52,149.2,149.3,18246.0,149.24,149.52,149.2,149.3,18246.0
2022-01-03 15:20:00,149.28,149.58,149.18,149.43,19752.0,149.28,149.58,149.18,149.43,19752.0
2022-01-03 15:30:00,149.37,149.83,149.3,149.6,45352.0,149.37,149.83,149.3,149.6,45352.0
2022-01-03 15:40:00,149.6,149.64,148.93,149.13,42914.0,149.6,149.64,148.93,149.13,42914.0
2022-01-03 15:50:00,149.18,149.54,149.0,149.1,99677.0,149.18,149.54,149.0,149.1,99677.0
2022-01-04 09:30:00,148.14,148.43,145.56,146.1,147796.0,148.14,148.43,145.56,146.1,147796.0
2022-01-04 09:40:00,146.02,146.69,145.52,146.5,64754.0,146.02,146.69,145.52,146.5,64754.0
2022-01-04 09:50:00,146.27,146.48,145.01,145.77,58687.0,146.27,146.48,145.01,145.77,58687.0
2022-01-04 10:00:00,145.77,145.77,144.56,145.63,69975.0,145.77,145.77,144.56,145.63,69975.0
2022-01-04 10:10:00,145.56,145.63,145.05,145.11,36798.0,145.56,145.63,145.05,145.11,36798.0
2022-01-04 10:20:00,145.14,145.92,145.0,145.0,31104.0,145.14,145.92,145.0,145.0,31104.0
2022-01-04 10:30:00,145.08,145.1,144.16,144.18,87559.0,145.08,145.1,144.16,144.18,87559.0
2022-01-04 10:40:00,144.19,145.32,143.9,145.23,65743.0,144.19,145.32,143.9,145.23,65743.0
2022-01-04 10:50:00,145.2,145.4,144.6,144.6,53745.0,145.2,145.4,144.6,144.6,53745.0
2022-01-04 11:00:00,144.57,144.72,143.56,144.42,65641.0,144.57,144.72,143.56,144.42,65641.0
2022-01-04 11:10:00,144.49,145.08,143.8,145.03,90196.0,144.49,145.08,143.8,145.03,90196.0
2022-01-04 11:20:00,144.99,145.25,144.27,144.42,29951.0,144.99,145.25,144.27,144.42,29951.0
2022-01-04 11:30:00,144.34,145.22,144.25,145.22,31976.0,144.34,145.22,144.25,145.22,31976.0
2022-01-04 11:40:00,145.35,145.6,144.97,145.22,45105.0,145.35,145.6,144.97,145.22,45105.0
2022-01-04 11:50:00,145.26,145.69,144.87,145.02,23555.0,145.26,145.69,144.87,145.02,23555.0
2022-01-04 12:00:00,145.08,145.08,144.15,144.33,69433.0,145.08,145.08,144.15,144.33,69433.0
2022-01-04 12:10:00,144.26,144.89,143.93,144.56,24521.0,144.26,144.89,143.93,144.56,24521.0
2022-01-04 12:20:00,144.49,144.62,144.17,144.17,24340.0,144.49,144.62,144.17,144.17,24340.0
2022-01-04 12:30:00,144.18,144.5,143.97,144.5,20826.0,144.18,144.5,143.97,144.5,20826.0
2022-01-04 12:40:00,144.6,145.06,144.43,144.69,61685.0,144.6,145.06,144.43,144.69,61685.0
2022-01-04 12:50:00,144.74,144.9,144.6,144.66,22139.0,144.74,144.9,144.6,144.66,22139.0
2022-01-04 13:00:00,144.67,144.82,144.39,144.82,25602.0,144.67,144.82,144.39,144.82,25602.0
2022-01-04 13:10:00,144.81,145.12,144.7,144.94,8970.0,144.81,145.12,144.7,144.94,8970.0
2022-01-04 13:20:00,144.93,145.28,144.8,145.11,13216.0,144.93,145.28,144.8,145.11,13216.0
2022-01-04 13:30:00,144.98,145.2,144.6,145.2,16859.0,144.98,145.2,144.6,145.2,16859.0
2022-01-04 13:40:00,145.2,145.42,145.07,145.17,15869.0,145.2,145.42,145.07,145.17,15869.0
2022-01-04 13:50:00,145.16,145.16,144.78,144.87,15626.0,145.16,145.16,144.78,144.87,15626.0
2022-01-04 14:00:00,144.81,144.93,144.27,144.64,34031.0,144.81,144.93,144.27,144.64,34031.0
2022-01-04 14:10:00,144.71,144.9,144.52,144.9,17166.0,144.71,144.9,144.52,144.9,17166.0
2022-01-04 14:20:00,144.89,144.98,144.57,144.66,16777.0,144.89,144.98,144.57,144.66,16777.0
2022-01-04 14:30:00,144.67,144.99,144.66,144.85,15587.0,144.67,144.99,144.66,144.85,15587.0
2022-01-04 14:40:00,144.84,145.12,144.84,144.9,20341.0,144.84,145.12,144.84,144.9,20341.0
2022-01-04 14:50:00,144.96,146.16,144.96,146.0,39747.0,144.96,146.16,144.96,146.0,39747.0
2022-01-04 15:00:00,146.01,146.85,145.55,145.63,84456.0,146.01,146.85,145.55,145.63,84456.0
2022-01-04 15:10:00,145.66,146.18,145.65,146.05,23705.0,145.66,146.18,145.65,146.05,23705.0
2022-01-04 15:20:00,146.08,146.49,145.9,146.22,44805.0,146.08,146.49,145.9,146.22,44805.0
2022-01-04 15:30:00,146.27,146.49,146.17,146.48,39528.0,146.27,146.49,146.17,146.48,39528.0
2022-01-04 15:40:00,146.48,146.64,146.24,146.4,56243.0,146.48,146.64,146.24,146.4,56243.0
2022-01-04 15:50:00,146.36,146.74,146.27,146.47,181765.0,146.36,146.74,146.27,146.47,181765.0
2022-01-05 09:30:00,143.82,146.35,142.95,145.86,210475.0,143.82,146.35,142.95,145.86,210475.0
2022-01-05 09:40:00,145.89,149.89,145.46,149.15,179952.0,145.89,149.89,145.46,149.15,179952.0
2022-01-05 09:50:00,149.0,149.21,147.03,148.2,51005.0,149.0,149.21,147.03,148.2,51005.0
2022-01-05 10:00:00,148.34,149.22,147.66,148.64,68463.0,148.34,149.22,147.66,148.64,68463.0
2022-01-05 10:10:00,148.75,149.46,147.5,147.5,86926.0,148.75,149.46,147.5,147.5,86926.0
2022-01-05 10:20:00,147.57,148.74,147.0,148.25,37422.0,147.57,148.74,147.0,148.25,37422.0
2022-01-05 10:30:00,148.12,148.49,147.76,148.19,41501.0,148.12,148.49,147.76,148.19,41501.0
2022-01-05 10:40:00,148.2,150.26,148.18,148.76,92727.0,148.2,150.26,148.18,148.76,92727.0
2022-01-05 10:50:00,148.5,149.04,148.44,148.59,27812.0,148.5,149.04,148.44,148.59,27812.0
2022-01-05 11:00:00,148.44,148.78,147.94,148.62,79506.0,148.44,148.78,147.94,148.62,79506.0
2022-01-05 11:10:00,148.63,148.72,147.38,147.54,30621.0,148.63,148.72,147.38,147.54,30621.0
2022-01-05 11:20:00,147.56,147.8,147.43,147.56,23385.0,147.56,147.8,147.43,147.56,23385.0
2022-01-05 11:30:00,147.67,148.08,147.38,147.97,22907.0,147.67,148.08,147.38,147.97,22907.0
2022-01-05 11:40:00,147.95,148.56,147.86,148.37,12741.0,147.95,148.56,147.86,148.37,12741.0
2022-01-05 11:50:00,148.39,148.48,148.01,148.11,14639.0,148.39,148.48,148.01,148.11,14639.0
2022-01-05 12:00:00,148.12,148.44,147.73,148.42,15801.0,148.12,148.44,147.73,148.42,15801.0
2022-01-05 12:10:00,148.46,148.57,148.14,148.56,22017.0,148.46,148.57,148.14,148.56,22017.0
2022-01-05 12:20:00,148.56,148.57,148.12,148.16,16773.0,148.56,148.57,148.12,148.16,16773.0
2022-01-05 12:30:00,148.12,148.12,146.85,147.33,39721.0,148.12,148.12,146.85,147.33,39721.0
2022-01-05 12:40:00,147.25,147.47,146.91,146.91,19348.0,147.25,147.47,146.91,146.91,19348.0
2022-01-05 12:50:00,146.92,146.95,146.53,146.8,18611.0,146.92,146.95,146.53,146.8,18611.0
2022-01-05 13:00:00,146.76,146.79,146.15,146.23,12778.0,146.76,146.79,146.15,146.23,12778.0
2022-01-05 13:10:00,146.29,146.48,145.88,146.47,38556.0,146.29,146.48,145.88,146.47,38556.0
2022-01-05 13:20:00,146.53,146.9,146.47,146.49,14641.0,146.53,146.9,146.47,146.49,14641.0
2022-01-05 13:30:00,146.43,146.82,146.32,146.43,10394.0,146.43,146.82,146.32,146.43,10394.0
2022-01-05 13:40:00,146.51,146.56,146.25,146.48,12014.0,146.51,146.56,146.25,146.48,12014.0
2022-01-05 13:50:00,146.43,147.16,146.35,146.94,12526.0,146.43,147.16,146.35,146.94,12526.0
2022-01-05 14:00:00,146.88,147.37,146.28,146.6,11860.0,146.88,147.37,146.28,146.6,11860.0
2022-01-05 14:10:00,146.43,146.43,145.64,145.67,13167.0,146.43,146.43,145.64,145.67,13167.0
2022-01-05 14:20:00,145.65,146.07,145.38,146.0,26962.0,145.65,146.07,145.38,146.0,26962.0
2022-01-05 14:30:00,146.01,146.26,145.71,145.71,13331.0,146.01,146.26,145.71,145.71,13331.0
2022-01-05 14:40:00,145.7,145.76,144.97,145.18,73598.0,145.7,145.76,144.97,145.18,73598.0
2022-01-05 14:50:00,145.24,145.5,144.96,145.08,67919.0,145.24,145.5,144.96,145.08,67919.0
2022-01-05 15:00:00,145.06,145.06,143.91,144.0,70504.0,145.06,145.06,143.91,144.0,70504.0
2022-01-05 15:10:00,143.97,144.9,143.9,144.07,32306.0,143.97,144.9,143.9,144.07,32306.0
2022-01-05 15:20:00,144.07,144.49,144.0,144.26,27243.0,144.07,144.49,144.0,144.26,27243.0
2022-01-05 15:30:00,144.11,144.47,144.0,144.31,59829.0,144.11,144.47,144.0,144.31,59829.0
2022-01-05 15:40:00,144.37,144.46,143.87,144.22,49593.0,144.37,144.46,143.87,144.22,49593.0
2022-01-05 15:50:00,144.28,144.72,143.78,143.85,187610.0,144.28,144.72,143.78,143.85,187610.0
2022-01-06 09:30:00,146.19,148.65,145.25,147.76,181952.0,146.19,148.65,145.25,147.76,181952.0
2022-01-06 09:40:00,147.56,148.92,147.2,148.08,96854.0,147.56,148.92,147.2,148.08,96854.0
2022-01-06 09:50:00,148.12,148.19,145.61,146.16,52028.0,148.12,148.19,145.61,146.16,52028.0
2022-01-06 10:00:00,146.16,146.37,144.48,145.0,42102.0,146.16,146.37,144.48,145.0,42102.0
2022-01-06 10:10:00,145.09,145.93,144.41,145.41,43475.0,145.09,145.93,144.41,145.41,43475.0
2022-01-06 10:20:00,145.42,147.22,145.25,147.1,67731.0,145.42,147.22,145.25,147.1,67731.0
2022-01-06 10:30:00,147.0,148.35,147.0,147.77,106717.0,147.0,148.35,147.0,147.77,106717.0
2022-01-06 10:40:00,147.85,149.41,147.64,149.27,59065.0,147.85,149.41,147.64,149.27,59065.0
2022-01-06 10:50:00,149.31,150.3,149.2,150.11,110225.0,149.31,150.3,149.2,150.11,110225.0
2022-01-06 11:00:00,150.12,150.83,149.85,150.75,106642.0,150.12,150.83,149.85,150.75,106642.0
2022-01-06 11:10:00,150.69,151.67,150.5,151.3,77142.0,150.69,151.67,150.5,151.3,77142.0
2022-01-06 11:20:00,151.34,151.93,150.43,150.7,127272.0,151.34,151.93,150.43,150.7,127272.0
2022-01-06 11:30:00,150.75,151.06,149.78,151.04,83615.0,150.75,151.06,149.78,151.04,83615.0
2022-01-06 11:40:00,151.09,151.99,150.25,151.8,74346.0,151.09,151.99,150.25,151.8,74346.0
2022-01-06 11:50:00,151.79,152.1,151.57,151.67,89176.0,151.79,152.1,151.57,151.67,89176.0
2022-01-06 12:00:00,151.68,151.92,151.4,151.78,43610.0,151.68,151.92,151.4,151.78,43610.0
2022-01-06 12:10:00,151.69,151.79,150.63,150.66,58757.0,151.69,151.79,150.63,150.66,58757.0
2022-01-06 12:20:00,150.74,151.41,150.35,151.41,52590.0,150.74,151.41,150.35,151.41,52590.0
2022-01-06 12:30:00,151.29,151.83,151.02,151.72,41830.0,151.29,151.83,151.02,151.72,41830.0
2022-01-06 12:40:00,151.76,152.3,151.71,152.13,34316.0,151.76,152.3,151.71,152.13,34316.0
2022-01-06 12:50:00,152.07,153.0,151.98,152.4,62201.0,152.07,153.0,151.98,152.4,62201.0
2022-01-06 13:00:00,152.48,152.49,151.35,151.83,41366.0,152.48,152.49,151.35,151.83,41366.0
2022-01-06 13:10:00,151.73,151.84,151.27,151.63,20815.0,151.73,151.84,151.27,151.63,20815.0
2022-01-06 13:20:00,151.64,151.7,151.34,151.48,19432.0,151.64,151.7,151.34,151.48,19432.0
2022-01-06 13:30:00,151.54,152.29,151.48,152.08,24216.0,151.54,152.29,151.48,152.08,24216.0
2022-01-06 13:40:00,152.14,152.44,151.82,152.4,32483.0,152.14,152.44,151.82,152.4,32483.0
2022-01-06 13:50:00,152.4,152.64,152.25,152.45,33428.0,152.4,152.64,152.25,152.45,33428.0
2022-01-06 14:00:00,152.45,152.45,151.43,151.87,22884.0,152.45,152.45,151.43,151.87,22884.0
2022-01-06 14:10:00,151.81,152.04,151.62,151.81,14122.0,151.81,152.04,151.62,151.81,14122.0
2022-01-06 14:20:00,151.89,152.08,151.49,151.54,19012.0,151.89,152.08,151.49,151.54,19012.0
2022-01-06 14:30:00,151.46,151.79,151.17,151.32,15692.0,151.46,151.79,151.17,151.32,15692.0
2022-01-06 14:40:00,151.39,151.75,151.2,151.57,23204.0,151.39,151.75,151.2,151.57,23204.0
2022-01-06 14:50:00,151.53,151.77,151.18,151.24,25386.0,151.53,151.77,151.18,151.24,25386.0
2022-01-06 15:00:00,151.29,151.68,151.17,151.28,18448.0,151.29,151.68,151.17,151.28,18448.0
2022-01-06 15:10:00,151.28,151.28,150.74,151.09,27427.0,151.28,151.28,150.74,151.09,27427.0
2022-01-06 15:20:00,151.17,151.5,151.11,151.27,37102.0,151.17,151.5,151.11,151.27,37102.0
2022-01-06 15:30:00,151.27,151.8,150.7,150.79,66030.0,151.27,151.8,150.7,150.79,66030.0
2022-01-06 15:40:00,150.79,151.0,150.43,150.81,77431.0,150.79,151.0,150.43,150.81,77431.0
2022-01-06 15:50:00,150.85,150.96,150.45,150.79,159654.0,150.85,150.96,150.45,150.79,159654.0
2022-01-07 09:30:00,152.98,156.18,152.28,155.78,300283.0,152.98,156.18,152.28,155.78,300283.0
2022-01-07 09:40:00,155.85,157.0,155.33,156.14,186720.0,155.85,157.0,155.33,156.14,186720.0
2022-01-07 09:50:00,156.14,156.75,155.56,155.83,96556.0,156.14,156.75,155.56,155.83,96556.0
2022-01-07 10:00:00,155.98,156.04,154.42,154.91,71119.0,155.98,156.04,154.42,154.91,71119.0
2022-01-07 10:10:00,154.76,156.37,154.71,155.87,51987.0,154.76,156.37,154.71,155.87,51987.0
2022-01-07 10:20:00,155.77,156.04,153.76,154.59,60003.0,155.77,156.04,153.76,154.59,60003.0
2022-01-07 10:30:00,154.58,154.97,153.56,153.76,45972.0,154.58,154.97,153.56,153.76,45972.0
2022-01-07 10:40:00,153.67,154.22,152.87,152.93,38543.0,153.67,154.22,152.87,152.93,38543.0
2022-01-07 10:50:00,153.0,153.85,152.53,153.85,31904.0,153.0,153.85,152.53,153.85,31904.0
2022-01-07 11:00:00,153.9,154.16,152.96,153.8,45582.0,153.9,154.16,152.96,153.8,45582.0
2022-01-07 11:10:00,153.76,154.39,153.59,153.62,26600.0,153.76,154.39,153.59,153.62,26600.0
2022-01-07 11:20:00,153.72,155.67,153.72,155.66,76000.0,153.72,155.67,153.72,155.66,76000.0
2022-01-07 11:30:00,155.59,155.84,155.25,155.66,36918.0,155.59,155.84,155.25,155.66,36918.0
2022-01-07 11:40:00,155.58,155.87,155.31,155.64,23093.0,155.58,155.87,155.31,155.64,23093.0
2022-01-07 11:50:00,155.67,155.74,155.06,155.39,30164.0,155.67,155.74,155.06,155.39,30164.0
2022-01-07 12:00:00,155.5,155.77,155.0,155.0,40480.0,155.5,155.77,155.0,155.0,40480.0
2022-01-07 12:10:00,155.06,155.39,154.92,154.99,22596.0,155.06,155.39,154.92,154.99,22596.0
2022-01-07 12:20:00,154.9,154.94,154.31,154.75,11448.0,154.9,154.94,154.31,154.75,11448.0
2022-01-07 12:30:00,154.75,155.06,154.61,154.75,18011.0,154.75,155.06,154.61,154.75,18011.0
2022-01-07 12:40:00,154.82,155.04,154.52,154.69,11910.0,154.82,155.04,154.52,154.69,11910.0
2022-01-07 12:50:00,154.7,154.77,154.42,154.5,15091.0,154.7,154.77,154.42,154.5,15091.0
2022-01-07 13:00:00,154.42,154.53,154.07,154.4,14098.0,154.42,154.53,154.07,154.4,14098.0
2022-01-07 13:10:00,154.43,154.43,154.02,154.16,9231.0,154.43,154.43,154.02,154.16,9231.0
2022-01-07 13:20:00,154.28,154.29,153.38,153.52,14139.0,154.28,154.29,153.38,153.52,14139.0
2022-01-07 13:30:00,153.55,154.25,153.54,153.91,18866.0,153.55,154.25,153.54,153.91,18866.0
2022-01-07 13:40:00,153.82,154.27,153.82,154.07,7830.0,153.82,154.27,153.82,154.07,7830.0
2022-01-07 13:50:00,153.83,153.93,153.5,153.82,27463.0,153.83,153.93,153.5,153.82,27463.0
2022-01-07 14:00:00,153.83,153.92,153.3,153.42,10868.0,153.83,153.92,153.3,153.42,10868.0
2022-01-07 14:10:00,153.35,153.4,152.81,152.88,15218.0,153.35,153.4,152.81,152.88,15218.0
2022-01-07 14:20:00,152.88,153.29,152.85,153.26,7609.0,152.88,153.29,152.85,153.26,7609.0
2022-01-07 14:30:00,153.26,153.7,153.26,153.36,23014.0,153.26,153.7,153.26,153.36,23014.0
2022-01-07 14:40:00,153.35,153.54,153.21,153.29,10999.0,153.35,153.54,153.21,153.29,10999.0
2022-01-07 14:50:00,153.31,153.9,153.3,153.66,14014.0,153.31,153.9,153.3,153.66,14014.0
2022-01-07 15:00:00,153.78,154.22,153.66,153.96,9661.0,153.78,154.22,153.66,153.96,9661.0
2022-01-07 15:10:00,153.92,153.93,153.6,153.9,14647.0,153.92,153.93,153.6,153.9,14647.0
2022-01-07 15:20:00,153.92,153.97,153.41,153.79,13444.0,153.92,153.97,153.41,153.79,13444.0
2022-01-07 15:30:00,153.81,154.32,153.57,153.62,44779.0,153.81,154.32,153.57,153.62,44779.0
2022-01-07 15:40:00,153.62,154.0,153.59,153.92,47475.0,153.62,154.0,153.59,153.92,47475.0
2022-01-07 15:50:00,153.84,153.95,153.24,153.28,129395.0,153.84,153.95,153.24,153.28,129395.0
2022-01-10 09:30:00,154.95,155.78,150.75,151.81,168031.0,154.95,155.78,150.75,151.81,168031.0
2022-01-10 09:40:00,152.13,153.16,151.2,152.28,80502.0,152.13,153.16,151.2,152.28,80502.0
2022-01-10 09:50:00,152.4,152.43,151.15,151.32,55633.0,152.4,152.43,151.15,151.32,55633.0
2022-01-10 10:00:00,151.38,152.79,150.74,152.79,73167.0,151.38,152.79,150.74,152.79,73167.0
2022-01-10 10:10:00,152.6,153.31,152.26,152.73,39612.0,152.6,153.31,152.26,152.73,39612.0
2022-01-10 10:20:00,152.84,153.69,152.27,152.38,29066.0,152.84,153.69,152.27,152.38,29066.0
2022-01-10 10:30:00,152.47,152.53,151.35,152.0,36625.0,152.47,152.53,151.35,152.0,36625.0
2022-01-10 10:40:00,152.0,152.14,151.18,151.36,25195.0,152.0,152.14,151.18,151.36,25195.0
2022-01-10 10:50:00,151.33,151.47,150.37,151.19,56623.0,151.33,151.47,150.37,151.19,56623.0
2022-01-10 11:00:00,151.2,151.4,150.65,151.15,22668.0,151.2,151.4,150.65,151.15,22668.0
2022-01-10 11:10:00,151.06,151.96,150.97,151.87,22950.0,151.06,151.96,150.97,151.87,22950.0
2022-01-10 11:20:00,151.78,152.12,151.25,151.9,31982.0,151.78,152.12,151.25,151.9,31982.0
2022-01-10 11:30:00,151.9,152.59,151.8,152.29,28256.0,151.9,152.59,151.8,152.29,28256.0
2022-01-10 11:40:00,152.22,152.47,151.45,151.71,22900.0,152.22,152.47,151.45,151.71,22900.0
2022-01-10 11:50:00,151.65,152.19,151.52,152.0,22835.0,151.65,152.19,151.52,152.0,22835.0
2022-01-10 12:00:00,151.95,152.17,151.22,151.28,33644.0,151.95,152.17,151.22,151.28,33644.0
2022-01-10 12:10:00,151.24,151.58,150.57,150.84,21529.0,151.24,151.58,150.57,150.84,21529.0
2022-01-10 12:20:00,150.84,151.31,150.8,151.0,19353.0,150.84,151.31,150.8,151.0,19353.0
2022-01-10 12:30:00,150.93,151.15,150.65,150.9,10413.0,150.93,151.15,150.65,150.9,10413.0
2022-01-10 12:40:00,150.94,151.4,150.66,150.9,14119.0,150.94,151.4,150.66,150.9,14119.0
2022-01-10 12:50:00,150.79,151.5,150.7,150.97,44638.0,150.79,151.5,150.7,150.97,44638.0
2022-01-10 13:00:00,150.99,151.22,150.53,150.55,12163.0,150.99,151.22,150.53,150.55,12163.0
2022-01-10 13:10:00,150.59,151.11,150.52,150.96,15254.0,150.59,151.11,150.52,150.96,15254.0
2022-01-10 13:20:00,150.96,151.31,150.88,151.28,25291.0,150.96,151.31,150.88,151.28,25291.0
2022-01-10 13:30:00,151.33,151.5,150.82,150.96,19732.0,151.33,151.5,150.82,150.96,19732.0
2022-01-10 13:40:00,151.06,151.73,151.03,151.41,14541.0,151.06,151.73,151.03,151.41,14541.0
2022-01-10 13:50:00,151.4,151.9,151.09,151.49,24789.0,151.4,151.9,151.09,151.49,24789.0
2022-01-10 14:00:00,151.41,151.96,151.34,151.92,10463.0,151.41,151.96,151.34,151.92,10463.0
2022-01-10 14:10:00,151.9,152.0,151.65,151.83,7367.0,151.9,152.0,151.65,151.83,7367.0
2022-01-10 14:20:00,151.87,152.07,151.6,151.6,12693.0,151.87,152.07,151.6,151.6,12693.0
2022-01-10 14:30:00,151.65,151.75,151.37,151.6,11487.0,151.65,151.75,151.37,151.6,11487.0
2022-01-10 14:40:00,151.58,151.84,151.52,151.8,11632.0,151.58,151.84,151.52,151.8,11632.0
2022-01-10 14:50:00,151.73,151.73,151.31,151.54,13097.0,151.73,151.73,151.31,151.54,13097.0
2022-01-10 15:00:00,151.64,151.65,151.01,151.18,9303.0,151.64,151.65,151.01,151.18,9303.0
2022-01-10 15:10:00,151.23,151.31,150.76,151.15,25836.0,151.23,151.31,150.76,151.15,25836.0
2022-01-10 15:20:00,151.12,151.51,151.03,151.32,21129.0,151.12,151.51,151.03,151.32,21129.0
2022-01-10 15:30:00,151.32,151.72,151.1,151.62,25676.0,151.32,151.72,151.1,151.62,25676.0
2022-01-10 15:40:00,151.63,152.06,151.61,151.91,46362.0,151.63,152.06,151.61,151.91,46362.0
2022-01-10 15:50:00,151.9,152.64,151.83,152.3,170686.0,151.9,152.64,151.83,152.3,170686.0
2022-01-11 09:30:00,150.01,154.0,150.01,153.25,136774.0,150.01,154.0,150.01,153.25,136774.0
2022-01-11 09:40:00,153.38,155.4,153.29,154.37,93781.0,153.38,155.4,153.29,154.37,93781.0
2022-01-11 09:50:00,154.24,155.43,153.61,154.65,80768.0,154.24,155.43,153.61,154.65,80768.0
2022-01-11 10:00:00,154.79,156.2,154.47,155.96,97064.0,154.79,156.2,154.47,155.96,97064.0
2022-01-11 10:10:00,156.02,156.77,155.21,155.51,78725.0,156.02,156.77,155.21,155.51,78725.0
2022-01-11 10:20:00,155.58,156.93,155.28,156.54,68670.0,155.58,156.93,155.28,156.54,68670.0
2022-01-11 10:30:00,156.66,156.9,155.92,156.34,47473.0,156.66,156.9,155.92,156.34,47473.0
2022-01-11 10:40:00,156.31,156.37,155.17,155.24,31752.0,156.31,156.37,155.17,155.24,31752.0
2022-01-11 10:50:00,155.3,156.08,155.2,156.08,33714.0,155.3,156.08,155.2,156.08,33714.0
2022-01-11 11:00:00,156.1,157.01,156.09,156.85,54812.0,156.1,157.01,156.09,156.85,54812.0
2022-01-11 11:10:00,156.82,157.0,156.42,156.84,31792.0,156.82,157.0,156.42,156.84,31792.0
2022-01-11 11:20:00,156.87,156.87,155.84,156.16,32291.0,156.87,156.87,155.84,156.16,32291.0
2022-01-11 11:30:00,156.21,157.1,156.14,156.97,56743.0,156.21,157.1,156.14,156.97,56743.0
2022-01-11 11:40:00,156.93,156.97,156.43,156.8,33262.0,156.93,156.97,156.43,156.8,33262.0
2022-01-11 11:50:00,156.9,157.27,156.74,156.95,29950.0,156.9,157.27,156.74,156.95,29950.0
2022-01-11 12:00:00,157.04,157.2,156.53,156.92,27362.0,157.04,157.2,156.53,156.92,27362.0
2022-01-11 12:10:00,156.79,157.33,156.56,156.65,20152.0,156.79,157.33,156.56,156.65,20152.0
2022-01-11 12:20:00,156.69,156.7,155.79,155.94,15589.0,156.69,156.7,155.79,155.94,15589.0
2022-01-11 12:30:00,155.89,156.09,155.56,155.91,25191.0,155.89,156.09,155.56,155.91,25191.0
2022-01-11 12:40:00,155.87,156.25,155.8,155.89,14472.0,155.87,156.25,155.8,155.89,14472.0
2022-01-11 12:50:00,155.93,156.35,155.93,156.17,10081.0,155.93,156.35,155.93,156.17,10081.0
2022-01-11 13:00:00,156.15,156.32,155.66,156.23,61573.0,156.15,156.32,155.66,156.23,61573.0
2022-01-11 13:10:00,156.18,156.7,156.1,156.7,15274.0,156.18,156.7,156.1,156.7,15274.0
2022-01-11 13:20:00,156.75,156.84,156.56,156.7,24508.0,156.75,156.84,156.56,156.7,24508.0
2022-01-11 13:30:00,156.68,157.17,156.67,157.13,17838.0,156.68,157.17,156.67,157.13,17838.0
2022-01-11 13:40:00,157.12,157.12,156.67,156.72,18302.0,157.12,157.12,156.67,156.72,18302.0
2022-01-11 13:50:00,156.77,157.0,156.7,156.88,10852.0,156.77,157.0,156.7,156.88,10852.0
2022-01-11 14:00:00,156.88,157.3,156.67,157.08,18174.0,156.88,157.3,156.67,157.08,18174.0
2022-01-11 14:10:00,157.05,157.21,156.96,157.14,13294.0,157.05,157.21,156.96,157.14,13294.0
2022-01-11 14:20:00,157.14,157.2,156.84,156.9,13157.0,157.14,157.2,156.84,156.9,13157.0
2022-01-11 14:30:00,156.86,156.86,156.29,156.64,16358.0,156.86,156.86,156.29,156.64,16358.0
2022-01-11 14:40:00,156.63,156.8,156.41,156.77,16278.0,156.63,156.8,156.41,156.77,16278.0
2022-01-11 14:50:00,156.8,157.21,156.8,157.13,23492.0,156.8,157.21,156.8,157.13,23492.0
2022-01-11 15:00:00,157.14,157.24,156.88,156.97,17970.0,157.14,157.24,156.88,156.97,17970.0
2022-01-11 15:10:00,156.92,157.11,156.65,156.85,17077.0,156.92,157.11,156.65,156.85,17077.0
2022-01-11 15:20:00,156.78,156.97,156.68,156.82,22753.0,156.78,156.97,156.68,156.82,22753.0
2022-01-11 15:30:00,156.85,156.89,156.47,156.68,38406.0,156.85,156.89,156.47,156.68,38406.0
2022-01-11 15:40:00,156.66,156.67,156.23,156.28,52173.0,156.66,156.67,156.23,156.28,52173.0
2022-01-11 15:50:00,156.34,156.88,156.26,156.74,144698.0,156.34,156.88,156.26,156.74,144698.0
2022-01-12 09:30:00,159.77,161.99,159.51,160.88,324053.0,159.77,161.99,159.51,160.88,324053.0
2022-01-12 09:40:00,160.92,160.98,158.8,159.6,145440.0,160.92,160.98,158.8,159.6,145440.0
2022-01-12 09:50:00,159.61,161.16,158.91,160.44,100094.0,159.61,161.16,158.91,160.44,100094.0
2022-01-12 10:00:00,160.41,160.41,158.19,158.79,87273.0,160.41,160.41,158.19,158.79,87273.0
2022-01-12 10:10:00,158.65,159.49,158.05,158.09,73620.0,158.65,159.49,158.05,158.09,73620.0
2022-01-12 10:20:00,158.05,159.48,157.54,158.92,46673.0,158.05,159.48,157.54,158.92,46673.0
2022-01-12 10:30:00,158.9,159.05,158.01,158.18,26476.0,158.9,159.05,158.01,158.18,26476.0
2022-01-12 10:40:00,158.24,158.41,157.55,158.2,41301.0,158.24,158.41,157.55,158.2,41301.0
2022-01-12 10:50:00,158.34,158.86,157.9,158.7,59129.0,158.34,158.86,157.9,158.7,59129.0
2022-01-12 11:00:00,158.7,159.28,157.57,157.67,45213.0,158.7,159.28,157.57,157.67,45213.0
2022-01-12 11:10:00,157.6,158.15,157.4,158.03,24875.0,157.6,158.15,157.4,158.03,24875.0
2022-01-12 11:20:00,158.02,159.46,158.02,159.18,27716.0,158.02,159.46,158.02,159.18,27716.0
2022-01-12 11:30:00,159.21,159.48,158.92,159.25,39598.0,159.21,159.48,158.92,159.25,39598.0
2022-01-12 11:40:00,159.34,159.46,158.91,159.01,16645.0,159.34,159.46,158.91,159.01,16645.0
2022-01-12 11:50:00,159.07,159.57,159.07,159.23,23861.0,159.07,159.57,159.07,159.23,23861.0
2022-01-12 12:00:00,159.32,159.48,159.06,159.41,17058.0,159.32,159.48,159.06,159.41,17058.0
2022-01-12 12:10:00,159.41,160.11,159.08,160.11,52561.0,159.41,160.11,159.08,160.11,52561.0
2022-01-12 12:20:00,160.03,160.21,159.66,160.03,23026.0,160.03,160.21,159.66,160.03,23026.0
2022-01-12 12:30:00,160.08,160.08,159.12,159.21,47378.0,160.08,160.08,159.12,159.21,47378.0
2022-01-12 12:40:00,159.22,159.53,158.92,159.22,16304.0,159.22,159.53,158.92,159.22,16304.0
2022-01-12 12:50:00,159.19,159.27,158.9,159.03,8292.0,159.19,159.27,158.9,159.03,8292.0
2022-01-12 13:00:00,159.0,159.17,158.75,159.17,6415.0,159.0,159.17,158.75,159.17,6415.0
2022-01-12 13:10:00,159.2,159.35,158.61,158.64,9710.0,159.2,159.35,158.61,158.64,9710.0
2022-01-12 13:20:00,158.63,158.83,158.5,158.64,9540.0,158.63,158.83,158.5,158.64,9540.0
2022-01-12 13:30:00,158.68,159.0,158.55,158.98,13219.0,158.68,159.0,158.55,158.98,13219.0
2022-01-12 13:40:00,158.95,159.39,158.88,159.19,18560.0,158.95,159.39,158.88,159.19,18560.0
2022-01-12 13:50:00,159.15,159.17,158.81,158.86,14463.0,159.15,159.17,158.81,158.86,14463.0
2022-01-12 14:00:00,158.86,158.97,158.6,158.9,20960.0,158.86,158.97,158.6,158.9,20960.0
2022-01-12 14:10:00,158.81,159.14,158.55,158.68,10733.0,158.81,159.14,158.55,158.68,10733.0
2022-01-12 14:20:00,158.69,159.06,158.57,158.93,7200.0,158.69,159.06,158.57,158.93,7200.0
2022-01-12 14:30:00,158.99,159.35,158.75,159.31,12310.0,158.99,159.35,158.75,159.31,12310.0
2022-01-12 14:40:00,159.31,159.42,158.93,159.13,13931.0,159.31,159.42,158.93,159.13,13931.0
2022-01-12 14:50:00,159.2,159.28,158.95,159.04,10177.0,159.2,159.28,158.95,159.04,10177.0
2022-01-12 15:00:00,159.13,159.19,158.72,158.75,8145.0,159.13,159.19,158.72,158.75,8145.0
2022-01-12 15:10:00,158.83,159.15,158.62,158.76,9927.0,158.83,159.15,158.62,158.76,9927.0
2022-01-12 15:20:00,158.78,159.1,158.66,158.95,14228.0,158.78,159.1,158.66,158.95,14228.0
2022-01-12 15:30:00,159.0,159.1,158.71,158.75,25216.0,159.0,159.1,158.71,158.75,25216.0
2022-01-12 15:40:00,158.78,159.31,158.66,159.3,62027.0,158.78,159.31,158.66,159.3,62027.0
2022-01-12 15:50:00,159.34,159.55,159.22,159.42,141660.0,159.34,159.55,159.22,159.42,141660.0
2022-01-13 09:30:00,155.62,157.5,154.01,156.95,276534.0,155.62,157.5,154.01,156.95,276534.0
2022-01-13 09:40:00,157.1,157.29,155.02,156.12,69906.0,157.1,157.29,155.02,156.12,69906.0
2022-01-13 09:50:00,156.01,157.64,155.69,156.5,40659.0,156.01,157.64,155.69,156.5,40659.0
2022-01-13 10:00:00,156.49,157.5,156.07,156.83,40042.0,156.49,157.5,156.07,156.83,40042.0
2022-01-13 10:10:00,156.74,157.58,155.51,155.68,40068.0,156.74,157.58,155.51,155.68,40068.0
2022-01-13 10:20:00,155.75,156.23,155.31,155.46,56884.0,155.75,156.23,155.31,155.46,56884.0
2022-01-13 10:30:00,155.3,155.51,154.58,155.04,39101.0,155.3,155.51,154.58,155.04,39101.0
2022-01-13 10:40:00,154.97,155.36,154.41,154.41,43973.0,154.97,155.36,154.41,154.41,43973.0
2022-01-13 10:50:00,154.48,154.48,153.75,154.29,77482.0,154.48,154.48,153.75,154.29,77482.0
2022-01-13 11:00:00,154.24,154.87,154.14,154.43,38530.0,154.24,154.87,154.14,154.43,38530.0
2022-01-13 11:10:00,154.38,154.5,153.98,153.98,60213.0,154.38,154.5,153.98,153.98,60213.0
2022-01-13 11:20:00,153.95,154.68,153.83,154.68,45362.0,153.95,154.68,153.83,154.68,45362.0
2022-01-13 11:30:00,154.66,154.98,154.35,154.77,54815.0,154.66,154.98,154.35,154.77,54815.0
2022-01-13 11:40:00,154.7,155.08,154.48,155.06,27971.0,154.7,155.08,154.48,155.06,27971.0
2022-01-13 11:50:00,155.03,155.25,154.7,154.87,20758.0,155.03,155.25,154.7,154.87,20758.0
2022-01-13 12:00:00,154.8,154.88,154.39,154.5,20839.0,154.8,154.88,154.39,154.5,20839.0
2022-01-13 12:10:00,154.45,154.53,153.63,153.75,24081.0,154.45,154.53,153.63,153.75,24081.0
2022-01-13 12:20:00,153.78,153.78,152.97,153.08,40698.0,153.78,153.78,152.97,153.08,40698.0
2022-01-13 12:30:00,153.05,153.67,152.9,153.51,31943.0,153.05,153.67,152.9,153.51,31943.0
2022-01-13 12:40:00,153.59,153.7,153.28,153.56,18343.0,153.59,153.7,153.28,153.56,18343.0
2022-01-13 12:50:00,153.56,154.28,153.51,154.22,17060.0,153.56,154.28,153.51,154.22,17060.0
2022-01-13 13:00:00,154.19,154.57,153.88,154.45,13786.0,154.19,154.57,153.88,154.45,13786.0
2022-01-13 13:10:00,154.53,154.54,153.61,153.9,18234.0,154.53,154.54,153.61,153.9,18234.0
2022-01-13 13:20:00,153.83,154.16,153.61,153.72,19042.0,153.83,154.16,153.61,153.72,19042.0
2022-01-13 13:30:00,153.72,153.96,153.44,153.92,16961.0,153.72,153.96,153.44,153.92,16961.0
2022-01-13 13:40:00,153.91,154.22,153.71,154.1,16423.0,153.91,154.22,153.71,154.1,16423.0
2022-01-13 13:50:00,154.05,154.39,153.92,154.31,19314.0,154.05,154.39,153.92,154.31,19314.0
2022-01-13 14:00:00,154.29,154.35,154.01,154.31,11585.0,154.29,154.35,154.01,154.31,11585.0
2022-01-13 14:10:00,154.32,154.32,154.0,154.16,15841.0,154.32,154.32,154.0,154.16,15841.0
2022-01-13 14:20:00,154.15,154.67,154.13,154.53,11885.0,154.15,154.67,154.13,154.53,11885.0
2022-01-13 14:30:00,154.46,154.77,154.39,154.43,14424.0,154.46,154.77,154.39,154.43,14424.0
2022-01-13 14:40:00,154.43,154.61,154.15,154.16,13361.0,154.43,154.61,154.15,154.16,13361.0
2022-01-13 14:50:00,154.15,154.66,154.11,154.66,14545.0,154.15,154.66,154.11,154.66,14545.0
2022-01-13 15:00:00,154.65,154.67,153.94,153.96,18454.0,154.65,154.67,153.94,153.96,18454.0
2022-01-13 15:10:00,153.94,153.95,153.26,153.47,49546.0,153.94,153.95,153.26,153.47,49546.0
2022-01-13 15:20:00,153.45,153.92,153.17,153.85,38112.0,153.45,153.92,153.17,153.85,38112.0
2022-01-13 15:30:00,153.86,154.03,153.23,153.37,85205.0,153.86,154.03,153.23,153.37,85205.0
2022-01-13 15:40:00,153.45,153.45,153.01,153.2,59193.0,153.45,153.45,153.01,153.2,59193.0
2022-01-13 15:50:00,153.15,153.17,152.31,152.51,209934.0,153.15,153.17,152.31,152.51,209934.0
2022-01-14 09:30:00,151.26,154.15,151.0,153.79,132413.0,151.26,154.15,151.0,153.79,132413.0
2022-01-14 09:40:00,153.67,154.9,153.65,154.55,32555.0,153.67,154.9,153.65,154.55,32555.0
2022-01-14 09:50:00,154.44,154.61,153.51,154.18,37747.0,154.44,154.61,153.51,154.18,37747.0
2022-01-14 10:00:00,154.06,154.12,152.15,152.9,51594.0,154.06,154.12,152.15,152.9,51594.0
2022-01-14 10:10:00,153.1,153.81,152.43,153.73,66699.0,153.1,153.81,152.43,153.73,66699.0
2022-01-14 10:20:00,153.74,153.88,152.63,153.88,26787.0,153.74,153.88,152.63,153.88,26787.0
2022-01-14 10:30:00,153.73,153.74,152.72,153.01,16479.0,153.73,153.74,152.72,153.01,16479.0
2022-01-14 10:40:00,152.92,153.65,152.75,153.65,18509.0,152.92,153.65,152.75,153.65,18509.0
2022-01-14 10:50:00,153.63,153.79,152.91,152.96,11619.0,153.63,153.79,152.91,152.96,11619.0
2022-01-14 11:00:00,152.99,153.42,152.56,152.62,11970.0,152.99,153.42,152.56,152.62,11970.0
2022-01-14 11:10:00,152.8,153.43,152.65,153.16,14955.0,152.8,153.43,152.65,153.16,14955.0
2022-01-14 11:20:00,153.33,153.45,152.69,152.93,24885.0,153.33,153.45,152.69,152.93,24885.0
2022-01-14 11:30:00,152.8,153.1,152.1,152.81,38590.0,152.8,153.1,152.1,152.81,38590.0
2022-01-14 11:40:00,152.72,152.96,152.48,152.7,19296.0,152.72,152.96,152.48,152.7,19296.0
2022-01-14 11:50:00,152.62,152.8,152.19,152.35,12131.0,152.62,152.8,152.19,152.35,12131.0
2022-01-14 12:00:00,152.18,152.24,151.79,152.2,20003.0,152.18,152.24,151.79,152.2,20003.0
2022-01-14 12:10:00,152.13,152.45,152.07,152.28,10858.0,152.13,152.45,152.07,152.28,10858.0
2022-01-14 12:20:00,152.25,152.29,152.02,152.24,7489.0,152.25,152.29,152.02,152.24,7489.0
2022-01-14 12:30:00,152.24,152.35,151.57,151.73,13762.0,152.24,152.35,151.57,151.73,13762.0
2022-01-14 12:40:00,151.66,151.98,151.41,151.54,12779.0,151.66,151.98,151.41,151.54,12779.0
2022-01-14 12:50:00,151.5,152.4,151.48,151.95,27327.0,151.5,152.4,151.48,151.95,27327.0
2022-01-14 13:00:00,152.05,152.39,151.87,151.91,7009.0,152.05,152.39,151.87,151.91,7009.0
2022-01-14 13:10:00,151.89,152.32,151.68,152.32,8780.0,151.89,152.32,151.68,152.32,8780.0
2022-01-14 13:20:00,152.21,152.22,151.66,151.91,12077.0,152.21,152.22,151.66,151.91,12077.0
2022-01-14 13:30:00,152.02,152.28,151.95,152.26,5180.0,152.02,152.28,151.95,152.26,5180.0
2022-01-14 13:40:00,152.25,152.66,152.23,152.46,17865.0,152.25,152.66,152.23,152.46,17865.0
2022-01-14 13:50:00,152.41,153.16,152.4,153.16,8235.0,152.41,153.16,152.4,153.16,8235.0
2022-01-14 14:00:00,153.07,153.25,152.82,153.25,6125.0,153.07,153.25,152.82,153.25,6125.0
2022-01-14 14:10:00,153.16,153.23,152.78,153.07,19806.0,153.16,153.23,152.78,153.07,19806.0
2022-01-14 14:20:00,153.06,153.24,152.65,152.71,21887.0,153.06,153.24,152.65,152.71,21887.0
2022-01-14 14:30:00,152.81,153.32,152.71,153.25,6818.0,152.81,153.32,152.71,153.25,6818.0
2022-01-14 14:40:00,153.08,153.4,152.98,153.38,5810.0,153.08,153.4,152.98,153.38,5810.0
2022-01-14 14:50:00,153.39,153.53,153.26,153.31,7278.0,153.39,153.53,153.26,153.31,7278.0
2022-01-14 15:00:00,153.35,153.75,153.35,153.35,6449.0,153.35,153.75,153.35,153.35,6449.0
2022-01-14 15:10:00,153.2,153.77,153.04,153.68,9096.0,153.2,153.77,153.04,153.68,9096.0
2022-01-14 15:20:00,153.64,154.16,153.64,153.77,12292.0,153.64,154.16,153.64,153.77,12292.0
2022-01-14 15:30:00,153.76,154.41,153.76,154.22,27328.0,153.76,154.41,153.76,154.22,27328.0
2022-01-14 15:40:00,154.16,154.4,153.77,153.77,35995.0,154.16,154.4,153.77,153.77,35995.0
2022-01-14 15:50:00,153.94,154.72,153.9,154.53,140320.0,153.94,154.72,153.9,154.53,140320.0
2022-01-18 09:30:00,150.98,151.78,149.61,150.52,119580.0,150.98,151.78,149.61,150.52,119580.0
2022-01-18 09:40:00,150.46,153.0,149.82,152.27,57728.0,150.46,153.0,149.82,152.27,57728.0
2022-01-18 09:50:00,152.37,153.2,151.71,152.52,52724.0,152.37,153.2,151.71,152.52,52724.0
2022-01-18 10:00:00,152.49,154.79,151.62,154.79,62967.0,152.49,154.79,151.62,154.79,62967.0
2022-01-18 10:10:00,154.88,155.6,154.83,155.23,52623.0,154.88,155.6,154.83,155.23,52623.0
2022-01-18 10:20:00,155.28,156.0,154.73,155.93,93532.0,155.28,156.0,154.73,155.93,93532.0
2022-01-18 10:30:00,155.82,155.82,154.45,154.9,53085.0,155.82,155.82,154.45,154.9,53085.0
2022-01-18 10:40:00,154.93,156.43,154.68,156.2,46200.0,154.93,156.43,154.68,156.2,46200.0
2022-01-18 10:50:00,156.21,157.43,156.21,156.57,111770.0,156.21,157.43,156.21,156.57,111770.0
2022-01-18 11:00:00,156.51,156.91,156.32,156.73,70470.0,156.51,156.91,156.32,156.73,70470.0
2022-01-18 11:10:00,156.69,157.19,156.32,156.43,81031.0,156.69,157.19,156.32,156.43,81031.0
2022-01-18 11:20:00,156.47,156.47,154.76,154.95,51881.0,156.47,156.47,154.76,154.95,51881.0
2022-01-18 11:30:00,154.85,155.4,153.93,155.08,42508.0,154.85,155.4,153.93,155.08,42508.0
2022-01-18 11:40:00,155.01,155.22,154.71,155.04,34068.0,155.01,155.22,154.71,155.04,34068.0
2022-01-18 11:50:00,155.17,155.8,155.17,155.47,19441.0,155.17,155.8,155.17,155.47,19441.0
2022-01-18 12:00:00,155.43,155.52,155.07,155.37,17202.0,155.43,155.52,155.07,155.37,17202.0
2022-01-18 12:10:00,155.26,155.88,155.07,155.88,14837.0,155.26,155.88,155.07,155.88,14837.0
2022-01-18 12:20:00,155.84,155.88,155.01,155.16,26472.0,155.84,155.88,155.01,155.16,26472.0
2022-01-18 12:30:00,155.13,155.13,154.55,154.82,18195.0,155.13,155.13,154.55,154.82,18195.0
2022-01-18 12:40:00,154.77,154.95,154.41,154.74,16513.0,154.77,154.95,154.41,154.74,16513.0
2022-01-18 12:50:00,154.64,154.93,154.44,154.59,12686.0,154.64,154.93,154.44,154.59,12686.0
2022-01-18 13:00:00,154.47,154.54,154.01,154.15,32151.0,154.47,154.54,154.01,154.15,32151.0
2022-01-18 13:10:00,154.08,154.13,153.52,153.52,10938.0,154.08,154.13,153.52,153.52,10938.0
2022-01-18 13:20:00,153.52,153.52,152.91,153.42,22952.0,153.52,153.52,152.91,153.42,22952.0
2022-01-18 13:30:00,153.56,153.69,153.29,153.39,12149.0,153.56,153.69,153.29,153.39,12149.0
2022-01-18 13:40:00,153.45,153.79,153.36,153.58,19007.0,153.45,153.79,153.36,153.58,19007.0
2022-01-18 13:50:00,153.57,154.3,153.52,154.29,8918.0,153.57,154.3,153.52,154.29,8918.0
2022-01-18 14:00:00,154.26,154.49,154.2,154.31,11925.0,154.26,154.49,154.2,154.31,11925.0
2022-01-18 14:10:00,154.19,154.38,153.8,154.11,46227.0,154.19,154.38,153.8,154.11,46227.0
2022-01-18 14:20:00,154.1,154.54,154.04,154.47,29417.0,154.1,154.54,154.04,154.47,29417.0
2022-01-18 14:30:00,154.43,154.7,154.42,154.7,18166.0,154.43,154.7,154.42,154.7,18166.0
2022-01-18 14:40:00,154.76,155.6,154.73,155.4,29921.0,154.76,155.6,154.73,155.4,29921.0
2022-01-18 14:50:00,155.36,155.47,155.04,155.05,10746.0,155.36,155.47,155.04,155.05,10746.0
2022-01-18 15:00:00,155.08,155.41,154.99,155.26,18644.0,155.08,155.41,154.99,155.26,18644.0
2022-01-18 15:10:00,155.09,155.23,154.04,154.31,30196.0,155.09,155.23,154.04,154.31,30196.0
2022-01-18 15:20:00,154.34,154.55,153.91,153.91,12111.0,154.34,154.55,153.91,153.91,12111.0
2022-01-18 15:30:00,153.74,153.85,153.34,153.49,16903.0,153.74,153.85,153.34,153.49,16903.0
2022-01-18 15:40:00,153.55,153.59,153.17,153.46,32033.0,153.55,153.59,153.17,153.46,32033.0
2022-01-18 15:50:00,153.37,153.52,152.84,152.86,229643.0,153.37,153.52,152.84,152.86,229643.0
2022-01-19 09:30:00,153.35,155.58,153.12,154.21,131423.0,153.35,155.58,153.12,154.21,131423.0
2022-01-19 09:40:00,153.99,154.09,152.1,152.32,65398.0,153.99,154.09,152.1,152.32,65398.0
2022-01-19 09:50:00,152.27,154.39,151.96,154.19,53054.0,152.27,154.39,151.96,154.19,53054.0
2022-01-19 10:00:00,154.12,155.65,153.53,155.09,52673.0,154.12,155.65,153.53,155.09,52673.0
2022-01-19 10:10:00,155.09,156.19,154.79,155.11,48182.0,155.09,156.19,154.79,155.11,48182.0
2022-01-19 10:20:00,155.04,155.19,154.13,154.15,31941.0,155.04,155.19,154.13,154.15,31941.0
2022-01-19 10:30:00,154.23,154.27,153.06,153.28,26595.0,154.23,154.27,153.06,153.28,26595.0
2022-01-19 10:40:00,153.19,153.82,152.87,153.4,24067.0,153.19,153.82,152.87,153.4,24067.0
2022-01-19 10:50:00,153.56,154.78,153.55,154.58,20647.0,153.56,154.78,153.55,154.58,20647.0
2022-01-19 11:00:00,154.67,155.2,154.66,155.17,16166.0,154.67,155.2,154.66,155.17,16166.0
2022-01-19 11:10:00,155.15,155.38,154.51,155.34,23073.0,155.15,155.38,154.51,155.34,23073.0
2022-01-19 11:20:00,155.24,155.33,154.55,154.88,22298.0,155.24,155.33,154.55,154.88,22298.0
2022-01-19 11:30:00,154.89,155.0,153.9,154.36,24178.0,154.89,155.0,153.9,154.36,24178.0
2022-01-19 11:40:00,154.28,155.0,154.11,154.8,22115.0,154.28,155.0,154.11,154.8,22115.0
2022-01-19 11:50:00,154.78,155.0,153.83,154.06,14479.0,154.78,155.0,153.83,154.06,14479.0
2022-01-19 12:00:00,154.09,154.44,153.87,154.42,13979.0,154.09,154.44,153.87,154.42,13979.0
2022-01-19 12:10:00,154.3,155.0,154.3,154.87,11581.0,154.3,155.0,154.3,154.87,11581.0
2022-01-19 12:20:00,154.8,155.0,154.63,154.99,10220.0,154.8,155.0,154.63,154.99,10220.0
2022-01-19 12:30:00,155.0,155.17,154.66,154.82,32235.0,155.0,155.17,154.66,154.82,32235.0
2022-01-19 12:40:00,154.8,155.49,154.57,155.49,9061.0,154.8,155.49,154.57,155.49,9061.0
2022-01-19 12:50:00,155.38,155.85,155.21,155.71,18723.0,155.38,155.85,155.21,155.71,18723.0
2022-01-19 13:00:00,155.68,155.8,155.28,155.59,38597.0,155.68,155.8,155.28,155.59,38597.0
2022-01-19 13:10:00,155.65,156.74,155.65,156.55,42021.0,155.65,156.74,155.65,156.55,42021.0
2022-01-19 13:20:00,156.51,157.5,156.36,157.19,115573.0,156.51,157.5,156.36,157.19,115573.0
2022-01-19 13:30:00,157.21,157.47,156.94,157.37,50512.0,157.21,157.47,156.94,157.37,50512.0
2022-01-19 13:40:00,157.26,157.47,156.47,156.47,43038.0,157.26,157.47,156.47,156.47,43038.0
2022-01-19 13:50:00,156.46,156.72,156.13,156.5,21875.0,156.46,156.72,156.13,156.5,21875.0
2022-01-19 14:00:00,156.42,156.63,155.85,155.89,38657.0,156.42,156.63,155.85,155.89,38657.0
2022-01-19 14:10:00,155.95,156.55,155.89,156.2,19706.0,155.95,156.55,155.89,156.2,19706.0
2022-01-19 14:20:00,156.2,156.25,155.49,155.51,23314.0,156.2,156.25,155.49,155.51,23314.0
2022-01-19 14:30:00,155.5,155.99,155.35,155.75,11722.0,155.5,155.99,155.35,155.75,11722.0
2022-01-19 14:40:00,155.81,156.23,155.64,155.65,13106.0,155.81,156.23,155.64,155.65,13106.0
2022-01-19 14:50:00,155.6,155.85,155.22,155.32,27051.0,155.6,155.85,155.22,155.32,27051.0
2022-01-19 15:00:00,155.34,155.59,155.18,155.25,23509.0,155.34,155.59,155.18,155.25,23509.0
2022-01-19 15:10:00,155.28,156.59,155.27,156.42,71905.0,155.28,156.59,155.27,156.42,71905.0
2022-01-19 15:20:00,156.31,156.5,155.88,156.12,25854.0,156.31,156.5,155.88,156.12,25854.0
2022-01-19 15:30:00,156.09,156.32,155.19,155.24,29528.0,156.09,156.32,155.19,155.24,29528.0
2022-01-19 15:40:00,155.28,155.79,155.26,155.31,31517.0,155.28,155.79,155.26,155.31,31517.0
2022-01-19 15:50:00,155.3,155.44,154.38,154.38,160728.0,155.3,155.44,154.38,154.38,160728.0
2022-01-20 09:30:00,162.92,165.02,160.78,161.8,525490.0,162.92,165.02,160.78,161.8,525490.0
2022-01-20 09:40:00,161.74,162.72,160.85,161.69,173766.0,161.74,162.72,160.85,161.69,173766.0
2022-01-20 09:50:00,161.66,162.8,161.19,162.7,133326.0,161.66,162.8,161.19,162.7,133326.0
2022-01-20 10:00:00,162.75,164.19,162.18,162.79,216425.0,162.75,164.19,162.18,162.79,216425.0
2022-01-20 10:10:00,162.79,163.29,161.53,162.29,81332.0,162.79,163.29,161.53,162.29,81332.0
2022-01-20 10:20:00,162.28,163.07,161.81,162.66,40604.0,162.28,163.07,161.81,162.66,40604.0
2022-01-20 10:30:00,162.69,163.6,162.17,163.09,63624.0,162.69,163.6,162.17,163.09,63624.0
2022-01-20 10:40:00,163.05,163.65,162.99,163.35,52148.0,163.05,163.65,162.99,163.35,52148.0
2022-01-20 10:50:00,163.27,163.75,163.19,163.45,33626.0,163.27,163.75,163.19,163.45,33626.0
2022-01-20 11:00:00,163.53,164.48,163.2,163.97,49678.0,163.53,164.48,163.2,163.97,49678.0
2022-01-20 11:10:00,163.94,164.26,162.83,162.91,66237.0,163.94,164.26,162.83,162.91,66237.0
2022-01-20 11:20:00,162.83,162.96,162.38,162.71,50619.0,162.83,162.96,162.38,162.71,50619.0
2022-01-20 11:30:00,162.83,163.08,162.05,163.08,28240.0,162.83,163.08,162.05,163.08,28240.0
2022-01-20 11:40:00,163.17,163.49,162.82,163.44,20855.0,163.17,163.49,162.82,163.44,20855.0
2022-01-20 11:50:00,163.39,163.54,163.19,163.37,20449.0,163.39,163.54,163.19,163.37,20449.0
2022-01-20 12:00:00,163.44,164.0,163.28,163.99,41978.0,163.44,164.0,163.28,163.99,41978.0
2022-01-20 12:10:00,163.91,164.1,162.91,162.91,44978.0,163.91,164.1,162.91,162.91,44978.0
2022-01-20 12:20:00,162.99,163.56,162.96,163.51,13094.0,162.99,163.56,162.96,163.51,13094.0
2022-01-20 12:30:00,163.51,163.71,163.24,163.27,23785.0,163.51,163.71,163.24,163.27,23785.0
2022-01-20 12:40:00,163.28,163.36,162.55,162.88,20795.0,163.28,163.36,162.55,162.88,20795.0
2022-01-20 12:50:00,162.83,163.21,162.62,163.17,35745.0,162.83,163.21,162.62,163.17,35745.0
2022-01-20 13:00:00,163.12,163.12,162.58,162.94,77590.0,163.12,163.12,162.58,162.94,77590.0
2022-01-20 13:10:00,162.95,163.79,162.9,163.37,167203.0,162.95,163.79,162.9,163.37,167203.0
2022-01-20 13:20:00,163.25,163.59,163.18,163.37,23053.0,163.25,163.59,163.18,163.37,23053.0
2022-01-20 13:30:00,163.41,163.7,163.13,163.64,38640.0,163.41,163.7,163.13,163.64,38640.0
2022-01-20 13:40:00,163.65,163.79,163.34,163.37,18640.0,163.65,163.79,163.34,163.37,18640.0
2022-01-20 13:50:00,163.47,163.8,163.25,163.39,25676.0,163.47,163.8,163.25,163.39,25676.0
2022-01-20 14:00:00,163.4,163.72,163.3,163.44,22538.0,163.4,163.72,163.3,163.44,22538.0
2022-01-20 14:10:00,163.37,163.42,162.37,163.25,70945.0,163.37,163.42,162.37,163.25,70945.0
2022-01-20 14:20:00,163.25,163.58,162.6,162.77,124793.0,163.25,163.58,162.6,162.77,124793.0
2022-01-20 14:30:00,162.69,163.18,162.49,163.12,103559.0,162.69,163.18,162.49,163.12,103559.0
2022-01-20 14:40:00,163.07,163.19,162.84,163.02,43998.0,163.07,163.19,162.84,163.02,43998.0
2022-01-20 14:50:00,163.06,163.54,163.06,163.37,76477.0,163.06,163.54,163.06,163.37,76477.0
2022-01-20 15:00:00,163.36,163.84,162.17,162.25,225005.0,163.36,163.84,162.17,162.25,225005.0
2022-01-20 15:10:00,162.3,162.54,161.86,162.53,51650.0,162.3,162.54,161.86,162.53,51650.0
2022-01-20 15:20:00,162.48,162.71,161.93,162.35,77010.0,162.48,162.71,161.93,162.35,77010.0
2022-01-20 15:30:00,162.32,162.72,161.88,162.55,378915.0,162.32,162.72,161.88,162.55,378915.0
2022-01-20 15:40:00,162.58,162.61,161.7,162.04,242519.0,162.58,162.61,161.7,162.04,242519.0
2022-01-20 15:50:00,161.99,162.64,161.8,162.07,422312.0,161.99,162.64,161.8,162.07,422312.0
2022-01-21 09:30:00,162.53,164.96,162.36,163.92,164086.0,162.53,164.96,162.36,163.92,164086.0
2022-01-21 09:40:00,164.02,164.48,162.76,163.33,94232.0,164.02,164.48,162.76,163.33,94232.0
2022-01-21 09:50:00,163.18,163.64,161.99,162.22,117797.0,163.18,163.64,161.99,162.22,117797.0
2022-01-21 10:00:00,162.31,163.42,161.24,161.51,118409.0,162.31,163.42,161.24,161.51,118409.0
2022-01-21 10:10:00,161.47,161.84,160.24,160.26,89252.0,161.47,161.84,160.24,160.26,89252.0
2022-01-21 10:20:00,160.25,161.49,159.86,161.33,176125.0,160.25,161.49,159.86,161.33,176125.0
2022-01-21 10:30:00,161.22,162.4,161.03,161.69,83766.0,161.22,162.4,161.03,161.69,83766.0
2022-01-21 10:40:00,161.69,162.62,161.02,162.59,47869.0,161.69,162.62,161.02,162.59,47869.0
2022-01-21 10:50:00,162.6,163.49,162.02,162.19,79846.0,162.6,163.49,162.02,162.19,79846.0
2022-01-21 11:00:00,162.18,162.18,160.6,160.88,49313.0,162.18,162.18,160.6,160.88,49313.0
2022-01-21 11:10:00,160.87,161.5,160.78,161.3,21063.0,160.87,161.5,160.78,161.3,21063.0
2022-01-21 11:20:00,161.3,162.3,161.23,161.93,26262.0,161.3,162.3,161.23,161.93,26262.0
2022-01-21 11:30:00,161.95,162.01,159.9,160.09,45029.0,161.95,162.01,159.9,160.09,45029.0
2022-01-21 11:40:00,160.11,160.13,159.23,159.68,38853.0,160.11,160.13,159.23,159.68,38853.0
2022-01-21 11:50:00,159.66,160.17,159.14,159.49,47399.0,159.66,160.17,159.14,159.49,47399.0
2022-01-21 12:00:00,159.49,160.55,159.33,160.55,22865.0,159.49,160.55,159.33,160.55,22865.0
2022-01-21 12:10:00,160.47,160.63,159.37,159.48,29714.0,160.47,160.63,159.37,159.48,29714.0
2022-01-21 12:20:00,159.44,160.45,159.34,159.49,54674.0,159.44,160.45,159.34,159.49,54674.0
2022-01-21 12:30:00,159.45,159.67,159.0,159.66,46300.0,159.45,159.67,159.0,159.66,46300.0
2022-01-21 12:40:00,159.71,159.97,159.04,159.12,30008.0,159.71,159.97,159.04,159.12,30008.0
2022-01-21 12:50:00,159.08,159.37,158.95,159.28,25666.0,159.08,159.37,158.95,159.28,25666.0
2022-01-21 13:00:00,159.22,159.64,158.97,159.53,27574.0,159.22,159.64,158.97,159.53,27574.0
2022-01-21 13:10:00,159.65,160.02,159.25,159.28,31585.0,159.65,160.02,159.25,159.28,31585.0
2022-01-21 13:20:00,159.28,159.41,159.0,159.29,36675.0,159.28,159.41,159.0,159.29,36675.0
2022-01-21 13:30:00,159.16,159.43,158.86,159.33,17658.0,159.16,159.43,158.86,159.33,17658.0
2022-01-21 13:40:00,159.35,159.66,159.11,159.45,23908.0,159.35,159.66,159.11,159.45,23908.0
2022-01-21 13:50:00,159.43,159.73,158.75,158.81,25418.0,159.43,159.73,158.75,158.81,25418.0
2022-01-21 14:00:00,158.83,158.99,158.17,158.25,64349.0,158.83,158.99,158.17,158.25,64349.0
2022-01-21 14:10:00,158.27,158.5,157.89,158.39,54598.0,158.27,158.5,157.89,158.39,54598.0
2022-01-21 14:20:00,158.39,158.65,157.78,157.96,31306.0,158.39,158.65,157.78,157.96,31306.0
2022-01-21 14:30:00,157.91,158.05,157.17,157.84,51721.0,157.91,158.05,157.17,157.84,51721.0
2022-01-21 14:40:00,157.87,158.3,157.61,158.26,44310.0,157.87,158.3,157.61,158.26,44310.0
2022-01-21 14:50:00,158.2,158.26,157.24,157.3,47246.0,158.2,158.26,157.24,157.3,47246.0
2022-01-21 15:00:00,157.36,157.53,156.41,156.95,101197.0,157.36,157.53,156.41,156.95,101197.0
2022-01-21 15:10:00,156.84,157.13,156.33,156.95,77974.0,156.84,157.13,156.33,156.95,77974.0
2022-01-21 15:20:00,156.95,157.36,156.26,156.58,117405.0,156.95,157.36,156.26,156.58,117405.0
2022-01-21 15:30:00,156.61,157.76,156.61,157.62,78049.0,156.61,157.76,156.61,157.62,78049.0
2022-01-21 15:40:00,157.59,158.52,157.58,158.43,173030.0,157.59,158.52,157.58,158.43,173030.0
2022-01-21 15:50:00,158.38,158.42,156.78,156.84,394174.0,158.38,158.42,156.78,156.84,394174.0
2022-01-24 09:30:00,154.94,154.99,151.36,152.31,234882.0,154.94,154.99,151.36,152.31,234882.0
2022-01-24 09:40:00,152.31,152.55,149.76,149.89,176784.0,152.31,152.55,149.76,149.89,176784.0
2022-01-24 09:50:00,150.03,150.5,148.75,149.02,195739.0,150.03,150.5,148.75,149.02,195739.0
2022-01-24 10:00:00,148.92,150.01,147.6,147.62,114147.0,148.92,150.01,147.6,147.62,114147.0
2022-01-24 10:10:00,147.53,148.26,146.96,147.2,159476.0,147.53,148.26,146.96,147.2,159476.0
2022-01-24 10:20:00,147.23,148.19,146.99,147.37,135593.0,147.23,148.19,146.99,147.37,135593.0
2022-01-24 10:30:00,147.25,149.07,147.25,148.52,57176.0,147.25,149.07,147.25,148.52,57176.0
2022-01-24 10:40:00,148.52,149.22,148.23,148.85,61711.0,148.52,149.22,148.23,148.85,61711.0
2022-01-24 10:50:00,148.8,149.44,147.69,147.86,58474.0,148.8,149.44,147.69,147.86,58474.0
2022-01-24 11:00:00,147.73,147.84,146.65,146.68,54955.0,147.73,147.84,146.65,146.68,54955.0
2022-01-24 11:10:00,146.68,146.8,145.56,145.99,74149.0,146.68,146.8,145.56,145.99,74149.0
2022-01-24 11:20:00,145.98,146.34,145.05,146.21,70727.0,145.98,146.34,145.05,146.21,70727.0
2022-01-24 11:30:00,146.28,146.75,144.81,145.05,105242.0,146.28,146.75,144.81,145.05,105242.0
2022-01-24 11:40:00,145.12,145.41,144.5,144.56,100407.0,145.12,145.41,144.5,144.56,100407.0
2022-01-24 11:50:00,144.56,145.99,144.41,145.39,116535.0,144.56,145.99,144.41,145.39,116535.0
2022-01-24 12:00:00,145.21,145.27,143.62,144.03,75422.0,145.21,145.27,143.62,144.03,75422.0
2022-01-24 12:10:00,144.13,144.48,143.46,144.19,85366.0,144.13,144.48,143.46,144.19,85366.0
2022-01-24 12:20:00,144.18,144.53,143.22,144.04,57014.0,144.18,144.53,143.22,144.04,57014.0
2022-01-24 12:30:00,143.98,144.79,143.39,144.67,58764.0,143.98,144.79,143.39,144.67,58764.0
2022-01-24 12:40:00,144.6,145.25,144.24,144.94,45517.0,144.6,145.25,144.24,144.94,45517.0
2022-01-24 12:50:00,144.88,145.77,144.54,145.49,61318.0,144.88,145.77,144.54,145.49,61318.0
2022-01-24 13:00:00,145.52,145.99,145.14,145.52,36461.0,145.52,145.99,145.14,145.52,36461.0
2022-01-24 13:10:00,145.58,146.83,145.58,146.83,52324.0,145.58,146.83,145.58,146.83,52324.0
2022-01-24 13:20:00,146.69,146.9,144.73,144.99,50522.0,146.69,146.9,144.73,144.99,50522.0
2022-01-24 13:30:00,144.97,145.77,144.58,145.77,33969.0,144.97,145.77,144.58,145.77,33969.0
2022-01-24 13:40:00,145.72,146.18,145.36,145.8,42390.0,145.72,146.18,145.36,145.8,42390.0
2022-01-24 13:50:00,146.05,146.92,145.7,146.71,54276.0,146.05,146.92,145.7,146.71,54276.0
2022-01-24 14:00:00,146.6,147.67,146.16,147.63,49435.0,146.6,147.67,146.16,147.63,49435.0
2022-01-24 14:10:00,147.68,148.24,146.65,147.14,140472.0,147.68,148.24,146.65,147.14,140472.0
2022-01-24 14:20:00,147.24,147.66,146.34,146.72,52303.0,147.24,147.66,146.34,146.72,52303.0
2022-01-24 14:30:00,146.7,147.36,145.67,146.18,52247.0,146.7,147.36,145.67,146.18,52247.0
2022-01-24 14:40:00,146.13,147.15,145.69,147.05,50289.0,146.13,147.15,145.69,147.05,50289.0
2022-01-24 14:50:00,147.06,147.41,146.36,147.28,68978.0,147.06,147.41,146.36,147.28,68978.0
2022-01-24 15:00:00,147.24,147.76,146.66,147.44,58023.0,147.24,147.76,146.66,147.44,58023.0
2022-01-24 15:10:00,147.47,148.69,147.46,147.79,90497.0,147.47,148.69,147.46,147.79,90497.0
2022-01-24 15:20:00,147.79,148.29,147.25,147.55,75630.0,147.79,148.29,147.25,147.55,75630.0
2022-01-24 15:30:00,147.54,148.73,147.14,148.47,112723.0,147.54,148.73,147.14,148.47,112723.0
2022-01-24 15:40:00,148.41,148.48,147.71,148.27,147890.0,148.41,148.48,147.71,148.27,147890.0
2022-01-24 15:50:00,148.27,149.6,148.27,149.05,561028.0,148.27,149.6,148.27,149.05,561028.0
2022-01-25 09:30:00,146.74,153.41,146.05,151.93,235657.0,146.74,153.41,146.05,151.93,235657.0
2022-01-25 09:40:00,152.09,152.43,150.23,150.7,121772.0,152.09,152.43,150.23,150.7,121772.0
2022-01-25 09:50:00,150.73,152.03,150.35,150.77,64636.0,150.73,152.03,150.35,150.77,64636.0
2022-01-25 10:00:00,150.92,151.35,149.33,150.15,76065.0,150.92,151.35,149.33,150.15,76065.0
2022-01-25 10:10:00,149.96,151.46,149.65,150.62,51807.0,149.96,151.46,149.65,150.62,51807.0
2022-01-25 10:20:00,150.65,152.17,150.08,152.0,68741.0,150.65,152.17,150.08,152.0,68741.0
2022-01-25 10:30:00,151.91,151.91,150.43,151.08,38489.0,151.91,151.91,150.43,151.08,38489.0
2022-01-25 10:40:00,151.0,151.86,150.33,151.78,33210.0,151.0,151.86,150.33,151.78,33210.0
2022-01-25 10:50:00,151.61,152.33,151.15,151.32,44820.0,151.61,152.33,151.15,151.32,44820.0
2022-01-25 11:00:00,151.22,152.07,151.08,151.78,27637.0,151.22,152.07,151.08,151.78,27637.0
2022-01-25 11:10:00,151.87,152.54,151.54,152.54,35947.0,151.87,152.54,151.54,152.54,35947.0
2022-01-25 11:20:00,152.5,152.71,151.93,152.03,68416.0,152.5,152.71,151.93,152.03,68416.0
2022-01-25 11:30:00,151.99,152.06,150.56,150.69,48573.0,151.99,152.06,150.56,150.69,48573.0
2022-01-25 11:40:00,150.7,151.44,150.67,151.28,41109.0,150.7,151.44,150.67,151.28,41109.0
2022-01-25 11:50:00,151.24,151.71,150.46,150.5,63708.0,151.24,151.71,150.46,150.5,63708.0
2022-01-25 12:00:00,150.5,151.12,150.37,150.48,31494.0,150.5,151.12,150.37,150.48,31494.0
2022-01-25 12:10:00,150.43,150.44,149.39,149.86,42925.0,150.43,150.44,149.39,149.86,42925.0
2022-01-25 12:20:00,150.03,151.0,150.01,150.96,20817.0,150.03,151.0,150.01,150.96,20817.0
2022-01-25 12:30:00,150.93,151.15,150.65,151.14,20988.0,150.93,151.15,150.65,151.14,20988.0
2022-01-25 12:40:00,151.21,151.24,150.65,150.65,18875.0,151.21,151.24,150.65,150.65,18875.0
2022-01-25 12:50:00,150.64,150.71,150.0,150.28,22155.0,150.64,150.71,150.0,150.28,22155.0
2022-01-25 13:00:00,150.33,150.33,149.54,149.95,22190.0,150.33,150.33,149.54,149.95,22190.0
2022-01-25 13:10:00,149.98,151.19,149.85,151.01,31507.0,149.98,151.19,149.85,151.01,31507.0
2022-01-25 13:20:00,150.96,151.39,150.77,151.2,34378.0,150.96,151.39,150.77,151.2,34378.0
2022-01-25 13:30:00,151.19,151.53,150.97,151.43,27716.0,151.19,151.53,150.97,151.43,27716.0
2022-01-25 13:40:00,151.41,151.6,151.12,151.27,20420.0,151.41,151.6,151.12,151.27,20420.0
2022-01-25 13:50:00,151.25,151.67,151.17,151.67,22494.0,151.25,151.67,151.17,151.67,22494.0
2022-01-25 14:00:00,151.56,151.69,151.03,151.17,43062.0,151.56,151.69,151.03,151.17,43062.0
2022-01-25 14:10:00,151.24,151.74,151.13,151.74,14930.0,151.24,151.74,151.13,151.74,14930.0
2022-01-25 14:20:00,151.75,152.65,151.65,152.65,47362.0,151.75,152.65,151.65,152.65,47362.0
2022-01-25 14:30:00,152.54,152.67,152.1,152.38,26114.0,152.54,152.67,152.1,152.38,26114.0
2022-01-25 14:40:00,152.46,153.01,152.41,152.51,38724.0,152.46,153.01,152.41,152.51,38724.0
2022-01-25 14:50:00,152.57,153.28,152.36,153.16,29599.0,152.57,153.28,152.36,153.16,29599.0
2022-01-25 15:00:00,153.14,153.15,152.62,152.71,36281.0,153.14,153.15,152.62,152.71,36281.0
2022-01-25 15:10:00,152.72,152.97,152.16,152.81,37714.0,152.72,152.97,152.16,152.81,37714.0
2022-01-25 15:20:00,152.77,152.78,151.5,151.8,45121.0,152.77,152.78,151.5,151.8,45121.0
2022-01-25 15:30:00,151.86,152.34,151.55,152.25,62685.0,151.86,152.34,151.55,152.25,62685.0
2022-01-25 15:40:00,152.33,152.47,151.39,151.53,96054.0,152.33,152.47,151.39,151.53,96054.0
2022-01-25 15:50:00,151.43,151.46,150.69,150.93,279489.0,151.43,151.46,150.69,150.93,279489.0
2022-01-26 09:30:00,153.21,154.0,151.71,152.3,125977.0,153.21,154.0,151.71,152.3,125977.0
2022-01-26 09:40:00,152.0,152.21,151.46,151.69,73812.0,152.0,152.21,151.46,151.69,73812.0
2022-01-26 09:50:00,151.72,151.82,151.03,151.28,49092.0,151.72,151.82,151.03,151.28,49092.0
2022-01-26 10:00:00,151.16,152.37,151.14,152.14,45975.0,151.16,152.37,151.14,152.14,45975.0
2022-01-26 10:10:00,152.04,153.37,151.85,153.18,64100.0,152.04,153.37,151.85,153.18,64100.0
2022-01-26 10:20:00,153.22,153.33,152.59,153.21,35845.0,153.22,153.33,152.59,153.21,35845.0
2022-01-26 10:30:00,153.18,153.18,151.56,151.8,37428.0,153.18,153.18,151.56,151.8,37428.0
2022-01-26 10:40:00,151.85,151.93,151.32,151.49,17735.0,151.85,151.93,151.32,151.49,17735.0
2022-01-26 10:50:00,151.49,151.63,150.89,151.25,22555.0,151.49,151.63,150.89,151.25,22555.0
2022-01-26 11:00:00,151.15,151.15,150.53,150.79,26669.0,151.15,151.15,150.53,150.79,26669.0
2022-01-26 11:10:00,150.87,152.37,150.76,151.63,43074.0,150.87,152.37,150.76,151.63,43074.0
2022-01-26 11:20:00,151.64,151.82,150.92,151.15,19204.0,151.64,151.82,150.92,151.15,19204.0
2022-01-26 11:30:00,151.16,151.38,150.62,150.62,29472.0,151.16,151.38,150.62,150.62,29472.0
2022-01-26 11:40:00,150.74,151.0,150.63,150.86,34673.0,150.74,151.0,150.63,150.86,34673.0
2022-01-26 11:50:00,150.77,151.18,150.77,150.9,12389.0,150.77,151.18,150.77,150.9,12389.0
2022-01-26 12:00:00,150.8,151.13,150.69,151.05,14380.0,150.8,151.13,150.69,151.05,14380.0
2022-01-26 12:10:00,150.93,151.2,150.6,150.6,24421.0,150.93,151.2,150.6,150.6,24421.0
2022-01-26 12:20:00,150.58,150.87,150.52,150.73,21518.0,150.58,150.87,150.52,150.73,21518.0
2022-01-26 12:30:00,150.83,150.83,150.34,150.6,16155.0,150.83,150.83,150.34,150.6,16155.0
2022-01-26 12:40:00,150.58,151.21,150.5,151.02,10198.0,150.58,151.21,150.5,151.02,10198.0
2022-01-26 12:50:00,150.99,151.55,150.94,151.34,16411.0,150.99,151.55,150.94,151.34,16411.0
2022-01-26 13:00:00,151.2,151.24,150.58,151.18,14108.0,151.2,151.24,150.58,151.18,14108.0
2022-01-26 13:10:00,151.0,151.32,150.99,151.03,7781.0,151.0,151.32,150.99,151.03,7781.0
2022-01-26 13:20:00,151.03,151.21,150.89,151.08,11567.0,151.03,151.21,150.89,151.08,11567.0
2022-01-26 13:30:00,151.0,151.11,150.67,150.74,11905.0,151.0,151.11,150.67,150.74,11905.0
2022-01-26 13:40:00,150.74,151.15,150.63,151.15,15003.0,150.74,151.15,150.63,151.15,15003.0
2022-01-26 13:50:00,151.11,151.33,151.0,151.11,15870.0,151.11,151.33,151.0,151.11,15870.0
2022-01-26 14:00:00,151.15,152.43,151.15,151.71,30597.0,151.15,152.43,151.15,151.71,30597.0
2022-01-26 14:10:00,151.86,152.11,150.29,150.71,32551.0,151.86,152.11,150.29,150.71,32551.0
2022-01-26 14:20:00,150.89,151.66,150.49,151.66,20067.0,150.89,151.66,150.49,151.66,20067.0
2022-01-26 14:30:00,151.66,151.71,150.41,151.44,63987.0,151.66,151.71,150.41,151.44,63987.0
2022-01-26 14:40:00,151.7,151.7,148.92,149.17,65131.0,151.7,151.7,148.92,149.17,65131.0
2022-01-26 14:50:00,149.16,150.09,149.1,149.44,58298.0,149.16,150.09,149.1,149.44,58298.0
2022-01-26 15:00:00,149.44,149.44,147.07,147.2,74251.0,149.44,149.44,147.07,147.2,74251.0
2022-01-26 15:10:00,147.2,148.8,147.2,148.38,49236.0,147.2,148.8,147.2,148.38,49236.0
2022-01-26 15:20:00,148.48,149.32,147.46,148.92,54592.0,148.48,149.32,147.46,148.92,54592.0
2022-01-26 15:30:00,148.92,149.4,148.38,148.53,55284.0,148.92,149.4,148.38,148.53,55284.0
2022-01-26 15:40:00,148.5,149.19,148.19,148.74,80883.0,148.5,149.19,148.19,148.74,80883.0
2022-01-26 15:50:00,148.91,148.91,147.46,148.28,172792.0,148.91,148.91,147.46,148.28,172792.0
2022-01-27 09:30:00,148.01,148.5,144.51,145.43,146251.0,148.01,148.5,144.51,145.43,146251.0
2022-01-27 09:40:00,145.42,147.09,144.5,146.85,84041.0,145.42,147.09,144.5,146.85,84041.0
2022-01-27 09:50:00,146.69,148.96,146.45,148.71,55794.0,146.69,148.96,146.45,148.71,55794.0
2022-01-27 10:00:00,148.78,149.56,147.88,149.09,32904.0,148.78,149.56,147.88,149.09,32904.0
2022-01-27 10:10:00,149.1,149.95,148.27,148.34,30463.0,149.1,149.95,148.27,148.34,30463.0
2022-01-27 10:20:00,148.51,148.62,147.27,147.27,21748.0,148.51,148.62,147.27,147.27,21748.0
2022-01-27 10:30:00,147.13,147.38,144.89,144.91,86880.0,147.13,147.38,144.89,144.91,86880.0
2022-01-27 10:40:00,144.98,146.32,144.98,145.57,69129.0,144.98,146.32,144.98,145.57,69129.0
2022-01-27 10:50:00,145.44,146.09,145.08,145.65,71934.0,145.44,146.09,145.08,145.65,71934.0
2022-01-27 11:00:00,145.61,147.3,145.61,146.63,37220.0,145.61,147.3,145.61,146.63,37220.0
2022-01-27 11:10:00,146.65,147.48,146.65,147.31,16029.0,146.65,147.48,146.65,147.31,16029.0
2022-01-27 11:20:00,147.43,147.83,147.0,147.6,25513.0,147.43,147.83,147.0,147.6,25513.0
2022-01-27 11:30:00,147.51,148.37,147.27,147.38,40206.0,147.51,148.37,147.27,147.38,40206.0
2022-01-27 11:40:00,147.4,147.63,147.0,147.09,10050.0,147.4,147.63,147.0,147.09,10050.0
2022-01-27 11:50:00,146.97,147.33,146.38,146.55,18684.0,146.97,147.33,146.38,146.55,18684.0
2022-01-27 12:00:00,146.38,146.53,145.71,145.84,35131.0,146.38,146.53,145.71,145.84,35131.0
2022-01-27 12:10:00,145.89,146.0,145.2,145.3,27777.0,145.89,146.0,145.2,145.3,27777.0
2022-01-27 12:20:00,145.13,145.47,144.93,145.15,23279.0,145.13,145.47,144.93,145.15,23279.0
2022-01-27 12:30:00,145.05,145.85,144.85,145.43,35466.0,145.05,145.85,144.85,145.43,35466.0
2022-01-27 12:40:00,145.35,145.67,145.13,145.29,10115.0,145.35,145.67,145.13,145.29,10115.0
2022-01-27 12:50:00,145.38,145.72,144.99,145.17,38972.0,145.38,145.72,144.99,145.17,38972.0
2022-01-27 13:00:00,145.18,145.28,144.13,144.6,28092.0,145.18,145.28,144.13,144.6,28092.0
2022-01-27 13:10:00,144.66,145.1,144.16,144.56,26753.0,144.66,145.1,144.16,144.56,26753.0
2022-01-27 13:20:00,144.5,144.57,144.27,144.38,9313.0,144.5,144.57,144.27,144.38,9313.0
2022-01-27 13:30:00,144.36,145.0,144.13,144.19,18023.0,144.36,145.0,144.13,144.19,18023.0
2022-01-27 13:40:00,144.21,144.8,144.1,144.8,32680.0,144.21,144.8,144.1,144.8,32680.0
2022-01-27 13:50:00,144.68,144.85,144.31,144.66,11948.0,144.68,144.85,144.31,144.66,11948.0
2022-01-27 14:00:00,144.54,144.9,144.37,144.61,33036.0,144.54,144.9,144.37,144.61,33036.0
2022-01-27 14:10:00,144.61,144.75,144.32,144.58,23363.0,144.61,144.75,144.32,144.58,23363.0
2022-01-27 14:20:00,144.43,144.49,143.71,143.92,26562.0,144.43,144.49,143.71,143.92,26562.0
2022-01-27 14:30:00,143.93,144.19,143.37,143.95,30922.0,143.93,144.19,143.37,143.95,30922.0
2022-01-27 14:40:00,143.88,144.63,143.88,144.25,35628.0,143.88,144.63,143.88,144.25,35628.0
2022-01-27 14:50:00,144.25,144.69,144.11,144.43,35351.0,144.25,144.69,144.11,144.43,35351.0
2022-01-27 15:00:00,144.53,144.93,144.33,144.36,34877.0,144.53,144.93,144.33,144.36,34877.0
2022-01-27 15:10:00,144.4,144.46,144.0,144.38,50888.0,144.4,144.46,144.0,144.38,50888.0
2022-01-27 15:20:00,144.37,144.67,143.93,144.51,33130.0,144.37,144.67,143.93,144.51,33130.0
2022-01-27 15:30:00,144.53,144.65,144.0,144.22,47865.0,144.53,144.65,144.0,144.22,47865.0
2022-01-27 15:40:00,144.2,144.63,144.08,144.31,81586.0,144.2,144.63,144.08,144.31,81586.0
2022-01-27 15:50:00,144.3,144.36,143.66,143.72,128884.0,144.3,144.36,143.66,143.72,128884.0
2022-01-28 09:30:00,143.72,144.35,141.75,142.23,118554.0,143.72,144.35,141.75,142.23,118554.0
2022-01-28 09:40:00,142.25,142.37,140.65,141.52,71153.0,142.25,142.37,140.65,141.52,71153.0
2022-01-28 09:50:00,141.16,142.02,140.47,140.64,65252.0,141.16,142.02,140.47,140.64,65252.0
2022-01-28 10:00:00,140.65,140.84,139.1,139.61,88883.0,140.65,140.84,139.1,139.61,88883.0
2022-01-28 10:10:00,139.62,139.97,139.1,139.83,32766.0,139.62,139.97,139.1,139.83,32766.0
2022-01-28 10:20:00,139.83,140.14,139.1,139.5,39422.0,139.83,140.14,139.1,139.5,39422.0
2022-01-28 10:30:00,139.55,140.44,139.38,140.13,45052.0,139.55,140.44,139.38,140.13,45052.0
2022-01-28 10:40:00,140.09,141.23,139.71,140.9,35769.0,140.09,141.23,139.71,140.9,35769.0
2022-01-28 10:50:00,141.02,142.26,140.96,142.03,43658.0,141.02,142.26,140.96,142.03,43658.0
2022-01-28 11:00:00,142.04,142.77,141.83,142.77,83685.0,142.04,142.77,141.83,142.77,83685.0
2022-01-28 11:10:00,142.77,143.96,142.71,143.94,39444.0,142.77,143.96,142.71,143.94,39444.0
2022-01-28 11:20:00,143.91,144.18,143.5,143.73,25309.0,143.91,144.18,143.5,143.73,25309.0
2022-01-28 11:30:00,143.73,143.95,143.19,143.49,27094.0,143.73,143.95,143.19,143.49,27094.0
2022-01-28 11:40:00,143.41,143.72,143.19,143.53,13442.0,143.41,143.72,143.19,143.53,13442.0
2022-01-28 11:50:00,143.44,144.43,143.16,144.29,27488.0,143.44,144.43,143.16,144.29,27488.0
2022-01-28 12:00:00,144.27,144.92,144.2,144.92,19225.0,144.27,144.92,144.2,144.92,19225.0
2022-01-28 12:10:00,144.85,144.85,143.98,144.36,18055.0,144.85,144.85,143.98,144.36,18055.0
2022-01-28 12:20:00,144.32,144.32,143.34,143.85,17339.0,144.32,144.32,143.34,143.85,17339.0
2022-01-28 12:30:00,143.84,143.91,143.4,143.72,9246.0,143.84,143.91,143.4,143.72,9246.0
2022-01-28 12:40:00,143.52,144.13,143.52,143.94,18687.0,143.52,144.13,143.52,143.94,18687.0
2022-01-28 12:50:00,143.91,143.93,143.0,143.29,20156.0,143.91,143.93,143.0,143.29,20156.0
2022-01-28 13:00:00,143.3,144.35,143.19,144.35,7684.0,143.3,144.35,143.19,144.35,7684.0
2022-01-28 13:10:00,144.21,144.38,143.85,144.38,12551.0,144.21,144.38,143.85,144.38,12551.0
2022-01-28 13:20:00,144.29,144.29,143.85,144.01,14338.0,144.29,144.29,143.85,144.01,14338.0
2022-01-28 13:30:00,144.1,144.58,143.26,143.99,22037.0,144.1,144.58,143.26,143.99,22037.0
2022-01-28 13:40:00,144.04,144.09,143.65,143.8,34360.0,144.04,144.09,143.65,143.8,34360.0
2022-01-28 13:50:00,143.72,144.6,143.68,144.3,14294.0,143.72,144.6,143.68,144.3,14294.0
2022-01-28 14:00:00,144.38,144.86,143.81,143.9,17653.0,144.38,144.86,143.81,143.9,17653.0
2022-01-28 14:10:00,143.79,143.92,143.06,143.16,30850.0,143.79,143.92,143.06,143.16,30850.0
2022-01-28 14:20:00,143.2,143.29,142.88,142.98,11824.0,143.2,143.29,142.88,142.98,11824.0
2022-01-28 14:30:00,143.01,143.62,142.77,143.5,21414.0,143.01,143.62,142.77,143.5,21414.0
2022-01-28 14:40:00,143.47,144.34,143.47,144.22,16998.0,143.47,144.34,143.47,144.22,16998.0
2022-01-28 14:50:00,144.18,144.64,143.92,144.64,21860.0,144.18,144.64,143.92,144.64,21860.0
2022-01-28 15:00:00,144.62,144.99,144.36,144.87,14901.0,144.62,144.99,144.36,144.87,14901.0
2022-01-28 15:10:00,144.85,144.87,144.26,144.55,22897.0,144.85,144.87,144.26,144.55,22897.0
2022-01-28 15:20:00,144.5,145.08,144.5,144.76,27128.0,144.5,145.08,144.5,144.76,27128.0
2022-01-28 15:30:00,144.75,145.16,144.19,144.89,38339.0,144.75,145.16,144.19,144.89,38339.0
2022-01-28 15:40:00,144.88,145.59,144.67,145.53,76667.0,144.88,145.59,144.67,145.53,76667.0
2022-01-28 15:50:00,145.56,146.67,145.56,146.66,214555.0,145.56,146.67,145.56,146.66,214555.0
2022-01-31 09:30:00,148.65,150.68,148.44,150.68,138175.0,148.65,150.68,148.44,150.68,138175.0
2022-01-31 09:40:00,150.85,151.65,150.21,150.77,59352.0,150.85,151.65,150.21,150.77,59352.0
2022-01-31 09:50:00,150.8,152.28,150.75,152.09,46868.0,150.8,152.28,150.75,152.09,46868.0
2022-01-31 10:00:00,152.13,153.5,151.87,153.5,49197.0,152.13,153.5,151.87,153.5,49197.0
2022-01-31 10:10:00,153.54,153.67,152.66,152.81,40033.0,153.54,153.67,152.66,152.81,40033.0
2022-01-31 10:20:00,152.87,153.41,152.6,152.76,51206.0,152.87,153.41,152.6,152.76,51206.0
2022-01-31 10:30:00,152.93,154.16,152.37,153.96,40842.0,152.93,154.16,152.37,153.96,40842.0
2022-01-31 10:40:00,153.87,154.34,153.44,154.32,60218.0,153.87,154.34,153.44,154.32,60218.0
2022-01-31 10:50:00,154.33,155.46,154.21,155.46,42953.0,154.33,155.46,154.21,155.46,42953.0
2022-01-31 11:00:00,155.4,155.78,155.19,155.55,37800.0,155.4,155.78,155.19,155.55,37800.0
2022-01-31 11:10:00,155.5,155.59,154.89,155.33,71995.0,155.5,155.59,154.89,155.33,71995.0
2022-01-31 11:20:00,155.32,155.99,155.3,155.99,73326.0,155.32,155.99,155.3,155.99,73326.0
2022-01-31 11:30:00,155.96,156.77,155.33,156.39,41295.0,155.96,156.77,155.33,156.39,41295.0
2022-01-31 11:40:00,156.5,157.47,156.41,157.38,44373.0,156.5,157.47,156.41,157.38,44373.0
2022-01-31 11:50:00,157.32,157.67,157.03,157.18,41605.0,157.32,157.67,157.03,157.18,41605.0
2022-01-31 12:00:00,157.29,157.53,156.97,157.07,44401.0,157.29,157.53,156.97,157.07,44401.0
2022-01-31 12:10:00,157.07,157.79,157.07,157.77,50753.0,157.07,157.79,157.07,157.77,50753.0
2022-01-31 12:20:00,157.71,157.87,156.79,156.97,34559.0,157.71,157.87,156.79,156.97,34559.0
2022-01-31 12:30:00,157.05,157.21,156.81,157.1,16709.0,157.05,157.21,156.81,157.1,16709.0
2022-01-31 12:40:00,157.03,157.49,156.93,157.48,18558.0,157.03,157.49,156.93,157.48,18558.0
2022-01-31 12:50:00,157.41,157.8,157.17,157.75,23169.0,157.41,157.8,157.17,157.75,23169.0
2022-01-31 13:00:00,157.71,157.82,157.41,157.62,30278.0,157.71,157.82,157.41,157.62,30278.0
2022-01-31 13:10:00,157.59,157.96,157.47,157.96,23975.0,157.59,157.96,157.47,157.96,23975.0
2022-01-31 13:20:00,157.86,158.1,157.33,157.36,31758.0,157.86,158.1,157.33,157.36,31758.0
2022-01-31 13:30:00,157.45,157.98,157.03,157.9,37270.0,157.45,157.98,157.03,157.9,37270.0
2022-01-31 13:40:00,157.87,158.62,157.85,158.62,53938.0,157.87,158.62,157.85,158.62,53938.0
2022-01-31 13:50:00,158.63,158.86,158.14,158.22,27852.0,158.63,158.86,158.14,158.22,27852.0
2022-01-31 14:00:00,158.22,158.28,157.51,158.2,48563.0,158.22,158.28,157.51,158.2,48563.0
2022-01-31 14:10:00,158.2,158.28,157.94,158.22,29381.0,158.2,158.28,157.94,158.22,29381.0
2022-01-31 14:20:00,158.2,158.53,158.07,158.47,27864.0,158.2,158.53,158.07,158.47,27864.0
2022-01-31 14:30:00,158.44,158.84,158.35,158.71,33105.0,158.44,158.84,158.35,158.71,33105.0
2022-01-31 14:40:00,158.77,158.95,158.48,158.65,46965.0,158.77,158.95,158.48,158.65,46965.0
2022-01-31 14:50:00,158.75,159.03,158.6,158.91,40034.0,158.75,159.03,158.6,158.91,40034.0
2022-01-31 15:00:00,158.9,158.97,158.39,158.39,29010.0,158.9,158.97,158.39,158.39,29010.0
2022-01-31 15:10:00,158.42,158.47,157.73,157.73,39650.0,158.42,158.47,157.73,157.73,39650.0
2022-01-31 15:20:00,157.77,158.95,157.77,158.48,38492.0,157.77,158.95,157.77,158.48,38492.0
2022-01-31 15:30:00,158.54,159.13,158.48,158.62,79269.0,158.54,159.13,158.48,158.62,79269.0
2022-01-31 15:40:00,158.61,158.96,158.55,158.94,80317.0,158.61,158.96,158.55,158.94,80317.0
2022-01-31 15:50:00,158.9,159.81,158.9,159.75,356320.0,158.9,159.81,158.9,159.75,356320.0
2022-02-01 09:30:00,158.88,160.99,158.08,158.7,145245.0,158.88,160.99,158.08,158.7,145245.0
2022-02-01 09:40:00,158.87,161.4,158.76,161.26,76901.0,158.87,161.4,158.76,161.26,76901.0
2022-02-01 09:50:00,161.26,161.64,160.34,161.05,34162.0,161.26,161.64,160.34,161.05,34162.0
2022-02-01 10:00:00,160.96,160.96,159.68,159.98,42341.0,160.96,160.96,159.68,159.98,42341.0
2022-02-01 10:10:00,159.94,160.97,159.75,160.78,32501.0,159.94,160.97,159.75,160.78,32501.0
2022-02-01 10:20:00,160.69,161.55,160.35,160.4,42956.0,160.69,161.55,160.35,160.4,42956.0
2022-02-01 10:30:00,160.5,161.41,160.24,160.69,32152.0,160.5,161.41,160.24,160.69,32152.0
2022-02-01 10:40:00,160.62,161.06,159.86,160.21,27514.0,160.62,161.06,159.86,160.21,27514.0
2022-02-01 10:50:00,160.16,161.0,160.16,160.82,31299.0,160.16,161.0,160.16,160.82,31299.0
2022-02-01 11:00:00,160.89,161.4,160.86,161.24,23855.0,160.89,161.4,160.86,161.24,23855.0
2022-02-01 11:10:00,161.17,161.9,161.09,161.66,42485.0,161.17,161.9,161.09,161.66,42485.0
2022-02-01 11:20:00,161.67,162.0,161.01,161.85,26556.0,161.67,162.0,161.01,161.85,26556.0
2022-02-01 11:30:00,161.85,162.68,161.52,162.54,34959.0,161.85,162.68,161.52,162.54,34959.0
2022-02-01 11:40:00,162.73,162.76,161.97,161.97,18905.0,162.73,162.76,161.97,161.97,18905.0
2022-02-01 11:50:00,161.96,162.2,161.57,161.88,19222.0,161.96,162.2,161.57,161.88,19222.0
2022-02-01 12:00:00,161.91,161.91,161.34,161.47,14827.0,161.91,161.91,161.34,161.47,14827.0
2022-02-01 12:10:00,161.5,161.53,161.08,161.35,15169.0,161.5,161.53,161.08,161.35,15169.0
2022-02-01 12:20:00,161.42,161.59,160.74,161.09,20220.0,161.42,161.59,160.74,161.09,20220.0
2022-02-01 12:30:00,160.9,161.07,160.42,160.45,12469.0,160.9,161.07,160.42,160.45,12469.0
2022-02-01 12:40:00,160.44,160.55,160.17,160.25,15271.0,160.44,160.55,160.17,160.25,15271.0
2022-02-01 12:50:00,160.2,160.83,160.2,160.72,15442.0,160.2,160.83,160.2,160.72,15442.0
2022-02-01 13:00:00,160.62,160.9,160.33,160.33,15308.0,160.62,160.9,160.33,160.33,15308.0
2022-02-01 13:10:00,160.31,160.88,160.23,160.81,11089.0,160.31,160.88,160.23,160.81,11089.0
2022-02-01 13:20:00,160.86,161.35,160.81,161.15,15806.0,160.86,161.35,160.81,161.15,15806.0
2022-02-01 13:30:00,161.18,161.2,160.32,160.72,11530.0,161.18,161.2,160.32,160.72,11530.0
2022-02-01 13:40:00,160.61,160.67,160.3,160.3,7436.0,160.61,160.67,160.3,160.3,7436.0
2022-02-01 13:50:00,160.31,160.31,159.96,160.3,16406.0,160.31,160.31,159.96,160.3,16406.0
2022-02-01 14:00:00,160.3,160.56,160.15,160.22,10302.0,160.3,160.56,160.15,160.22,10302.0
2022-02-01 14:10:00,160.4,160.49,160.0,160.2,10065.0,160.4,160.49,160.0,160.2,10065.0
2022-02-01 14:20:00,160.21,160.26,159.66,159.81,16002.0,160.21,160.26,159.66,159.81,16002.0
2022-02-01 14:30:00,160.03,160.15,159.68,159.85,13274.0,160.03,160.15,159.68,159.85,13274.0
2022-02-01 14:40:00,159.92,160.05,159.68,159.96,12097.0,159.92,160.05,159.68,159.96,12097.0
2022-02-01 14:50:00,159.94,159.98,159.48,159.76,15053.0,159.94,159.98,159.48,159.76,15053.0
2022-02-01 15:00:00,159.69,160.77,159.69,160.53,23119.0,159.69,160.77,159.69,160.53,23119.0
2022-02-01 15:10:00,160.46,160.52,159.88,160.07,18640.0,160.46,160.52,159.88,160.07,18640.0
2022-02-01 15:20:00,160.08,160.29,160.0,160.22,24541.0,160.08,160.29,160.0,160.22,24541.0
2022-02-01 15:30:00,160.18,160.42,159.89,159.98,28392.0,160.18,160.42,159.89,159.98,28392.0
2022-02-01 15:40:00,160.08,160.87,160.04,160.75,37600.0,160.08,160.87,160.04,160.75,37600.0
2022-02-01 15:50:00,160.79,161.38,160.69,161.12,145275.0,160.79,161.38,160.69,161.12,145275.0
2022-02-02 09:30:00,161.72,161.87,159.45,159.84,87000.0,161.72,161.87,159.45,159.84,87000.0
2022-02-02 09:40:00,159.53,159.55,157.76,158.25,70435.0,159.53,159.55,157.76,158.25,70435.0
2022-02-02 09:50:00,158.43,160.68,158.43,160.26,17277.0,158.43,160.68,158.43,160.26,17277.0
2022-02-02 10:00:00,160.14,161.24,159.02,161.17,33838.0,160.14,161.24,159.02,161.17,33838.0
2022-02-02 10:10:00,161.06,161.17,159.88,161.1,43295.0,161.06,161.17,159.88,161.1,43295.0
2022-02-02 10:20:00,161.12,161.39,160.12,160.44,19459.0,161.12,161.39,160.12,160.44,19459.0
2022-02-02 10:30:00,160.6,160.61,158.84,159.14,27297.0,160.6,160.61,158.84,159.14,27297.0
2022-02-02 10:40:00,158.96,160.22,158.8,159.78,30964.0,158.96,160.22,158.8,159.78,30964.0
2022-02-02 10:50:00,159.77,160.12,159.18,159.25,17022.0,159.77,160.12,159.18,159.25,17022.0
2022-02-02 11:00:00,159.32,159.33,158.0,158.08,40496.0,159.32,159.33,158.0,158.08,40496.0
2022-02-02 11:10:00,158.12,158.19,157.1,157.25,32074.0,158.12,158.19,157.1,157.25,32074.0
2022-02-02 11:20:00,157.42,157.98,156.86,156.96,30445.0,157.42,157.98,156.86,156.96,30445.0
2022-02-02 11:30:00,156.91,157.25,155.85,155.99,29591.0,156.91,157.25,155.85,155.99,29591.0
2022-02-02 11:40:00,155.97,157.0,155.93,156.8,30558.0,155.97,157.0,155.93,156.8,30558.0
2022-02-02 11:50:00,156.72,157.49,156.72,157.38,16905.0,156.72,157.49,156.72,157.38,16905.0
2022-02-02 12:00:00,157.35,157.63,156.75,157.62,15308.0,157.35,157.63,156.75,157.62,15308.0
2022-02-02 12:10:00,157.81,157.99,157.01,157.22,32708.0,157.81,157.99,157.01,157.22,32708.0
2022-02-02 12:20:00,157.19,157.53,157.14,157.29,9710.0,157.19,157.53,157.14,157.29,9710.0
2022-02-02 12:30:00,157.24,157.72,157.14,157.72,5245.0,157.24,157.72,157.14,157.72,5245.0
2022-02-02 12:40:00,157.79,158.46,157.54,158.16,17166.0,157.79,158.46,157.54,158.16,17166.0
2022-02-02 12:50:00,158.07,158.78,158.07,158.68,8979.0,158.07,158.78,158.07,158.68,8979.0
2022-02-02 13:00:00,158.72,158.79,157.89,158.07,10930.0,158.72,158.79,157.89,158.07,10930.0
2022-02-02 13:10:00,158.08,158.16,157.76,157.92,8943.0,158.08,158.16,157.76,157.92,8943.0
2022-02-02 13:20:00,158.06,158.14,157.45,157.67,17937.0,158.06,158.14,157.45,157.67,17937.0
2022-02-02 13:30:00,157.67,158.18,157.54,158.11,8137.0,157.67,158.18,157.54,158.11,8137.0
2022-02-02 13:40:00,158.07,158.25,157.83,157.93,6890.0,158.07,158.25,157.83,157.93,6890.0
2022-02-02 13:50:00,158.0,158.2,157.96,158.09,9061.0,158.0,158.2,157.96,158.09,9061.0
2022-02-02 14:00:00,158.03,158.36,157.8,157.86,8408.0,158.03,158.36,157.8,157.86,8408.0
2022-02-02 14:10:00,157.84,157.84,156.82,157.28,10169.0,157.84,157.84,156.82,157.28,10169.0
2022-02-02 14:20:00,157.3,157.53,157.06,157.5,12236.0,157.3,157.53,157.06,157.5,12236.0
2022-02-02 14:30:00,157.58,158.11,157.45,157.64,8272.0,157.58,158.11,157.45,157.64,8272.0
2022-02-02 14:40:00,157.78,158.08,157.65,157.83,8611.0,157.78,158.08,157.65,157.83,8611.0
2022-02-02 14:50:00,157.82,158.14,157.8,157.89,8664.0,157.82,158.14,157.8,157.89,8664.0
2022-02-02 15:00:00,157.94,158.24,157.64,158.19,18413.0,157.94,158.24,157.64,158.19,18413.0
2022-02-02 15:10:00,158.12,158.4,157.99,158.39,21560.0,158.12,158.4,157.99,158.39,21560.0
2022-02-02 15:20:00,158.34,158.88,158.33,158.58,22327.0,158.34,158.88,158.33,158.58,22327.0
2022-02-02 15:30:00,158.61,158.64,158.03,158.14,22377.0,158.61,158.64,158.03,158.14,22377.0
2022-02-02 15:40:00,158.14,158.32,157.99,158.14,28489.0,158.14,158.32,157.99,158.14,28489.0
2022-02-02 15:50:00,158.09,158.37,157.78,158.27,92061.0,158.09,158.37,157.78,158.27,92061.0
2022-02-03 09:30:00,155.25,156.6,153.94,156.6,151417.0,155.25,156.6,153.94,156.6,151417.0
2022-02-03 09:40:00,156.75,157.84,156.34,156.54,47092.0,156.75,157.84,156.34,156.54,47092.0
2022-02-03 09:50:00,156.63,157.58,155.8,155.85,42868.0,156.63,157.58,155.8,155.85,42868.0
2022-02-03 10:00:00,155.83,156.87,154.93,156.87,32427.0,155.83,156.87,154.93,156.87,32427.0
2022-02-03 10:10:00,156.75,158.08,155.82,158.08,30432.0,156.75,158.08,155.82,158.08,30432.0
2022-02-03 10:20:00,158.09,158.4,156.86,156.96,21241.0,158.09,158.4,156.86,156.96,21241.0
2022-02-03 10:30:00,157.02,157.52,156.63,156.81,20368.0,157.02,157.52,156.63,156.81,20368.0
2022-02-03 10:40:00,156.69,157.37,156.32,156.32,25628.0,156.69,157.37,156.32,156.32,25628.0
2022-02-03 10:50:00,156.22,157.42,156.18,157.0,29039.0,156.22,157.42,156.18,157.0,29039.0
2022-02-03 11:00:00,157.01,157.26,156.59,157.09,23194.0,157.01,157.26,156.59,157.09,23194.0
2022-02-03 11:10:00,157.01,157.43,156.87,157.12,32217.0,157.01,157.43,156.87,157.12,32217.0
2022-02-03 11:20:00,157.05,157.05,156.44,156.5,20417.0,157.05,157.05,156.44,156.5,20417.0
2022-02-03 11:30:00,156.5,157.03,156.36,156.94,26500.0,156.5,157.03,156.36,156.94,26500.0
2022-02-03 11:40:00,156.85,156.91,156.17,156.6,31320.0,156.85,156.91,156.17,156.6,31320.0
2022-02-03 11:50:00,156.57,156.75,156.16,156.16,13296.0,156.57,156.75,156.16,156.16,13296.0
2022-02-03 12:00:00,156.2,156.39,155.75,156.19,66215.0,156.2,156.39,155.75,156.19,66215.0
2022-02-03 12:10:00,156.1,156.63,155.7,155.7,47605.0,156.1,156.63,155.7,155.7,47605.0
2022-02-03 12:20:00,155.6,156.45,155.6,156.1,18243.0,155.6,156.45,155.6,156.1,18243.0
2022-02-03 12:30:00,156.13,156.68,155.97,156.35,12880.0,156.13,156.68,155.97,156.35,12880.0
2022-02-03 12:40:00,156.39,156.61,156.34,156.54,10232.0,156.39,156.61,156.34,156.54,10232.0
2022-02-03 12:50:00,156.59,156.82,156.37,156.77,12821.0,156.59,156.82,156.37,156.77,12821.0
2022-02-03 13:00:00,156.79,156.81,156.6,156.6,6582.0,156.79,156.81,156.6,156.6,6582.0
2022-02-03 13:10:00,156.54,156.97,156.37,156.66,21580.0,156.54,156.97,156.37,156.66,21580.0
2022-02-03 13:20:00,156.5,156.93,156.46,156.57,13795.0,156.5,156.93,156.46,156.57,13795.0
2022-02-03 13:30:00,156.57,156.74,156.23,156.28,15411.0,156.57,156.74,156.23,156.28,15411.0
2022-02-03 13:40:00,156.29,156.6,156.18,156.42,14405.0,156.29,156.6,156.18,156.42,14405.0
2022-02-03 13:50:00,156.36,156.8,156.36,156.67,9725.0,156.36,156.8,156.36,156.67,9725.0
2022-02-03 14:00:00,156.68,157.09,156.59,156.65,10709.0,156.68,157.09,156.59,156.65,10709.0
2022-02-03 14:10:00,156.66,156.66,156.2,156.23,15769.0,156.66,156.66,156.2,156.23,15769.0
2022-02-03 14:20:00,156.17,156.18,155.47,155.7,25138.0,156.17,156.18,155.47,155.7,25138.0
2022-02-03 14:30:00,155.78,156.25,155.56,155.78,26569.0,155.78,156.25,155.56,155.78,26569.0
2022-02-03 14:40:00,155.77,155.78,155.32,155.5,19226.0,155.77,155.78,155.32,155.5,19226.0
2022-02-03 14:50:00,155.44,155.73,155.25,155.57,49716.0,155.44,155.73,155.25,155.57,49716.0
2022-02-03 15:00:00,155.62,155.84,155.25,155.33,32387.0,155.62,155.84,155.25,155.33,32387.0
2022-02-03 15:10:00,155.29,155.66,155.07,155.25,28847.0,155.29,155.66,155.07,155.25,28847.0
2022-02-03 15:20:00,155.16,155.48,154.8,155.02,43504.0,155.16,155.48,154.8,155.02,43504.0
2022-02-03 15:30:00,155.0,155.0,154.3,154.78,95224.0,155.0,155.0,154.3,154.78,95224.0
2022-02-03 15:40:00,154.7,154.89,154.42,154.81,68781.0,154.7,154.89,154.42,154.81,68781.0
2022-02-03 15:50:00,154.79,154.79,153.67,154.26,297096.0,154.79,154.79,153.67,154.26,297096.0
2022-02-04 09:30:00,153.62,155.15,152.82,153.87,75318.0,153.62,155.15,152.82,153.87,75318.0
2022-02-04 09:40:00,154.06,156.61,153.98,155.54,58147.0,154.06,156.61,153.98,155.54,58147.0
2022-02-04 09:50:00,155.71,156.29,154.51,156.21,46159.0,155.71,156.29,154.51,156.21,46159.0
2022-02-04 10:00:00,156.19,157.44,156.18,156.76,40542.0,156.19,157.44,156.18,156.76,40542.0
2022-02-04 10:10:00,156.59,157.7,156.23,157.51,39248.0,156.59,157.7,156.23,157.51,39248.0
2022-02-04 10:20:00,157.49,158.21,157.32,157.33,42399.0,157.49,158.21,157.32,157.33,42399.0
2022-02-04 10:30:00,157.27,158.14,157.2,157.36,34307.0,157.27,158.14,157.2,157.36,34307.0
2022-02-04 10:40:00,157.4,157.8,156.23,156.56,17277.0,157.4,157.8,156.23,156.56,17277.0
2022-02-04 10:50:00,156.56,156.97,156.2,156.75,25786.0,156.56,156.97,156.2,156.75,25786.0
2022-02-04 11:00:00,156.75,157.45,156.65,156.8,24506.0,156.75,157.45,156.65,156.8,24506.0
2022-02-04 11:10:00,156.82,156.82,155.76,156.42,31385.0,156.82,156.82,155.76,156.42,31385.0
2022-02-04 11:20:00,156.4,156.7,155.73,156.57,16032.0,156.4,156.7,155.73,156.57,16032.0
2022-02-04 11:30:00,156.46,156.86,156.24,156.78,22280.0,156.46,156.86,156.24,156.78,22280.0
2022-02-04 11:40:00,156.72,157.36,156.45,157.21,32955.0,156.72,157.36,156.45,157.21,32955.0
2022-02-04 11:50:00,157.25,157.26,156.78,156.88,9395.0,157.25,157.26,156.78,156.88,9395.0
2022-02-04 12:00:00,156.95,156.95,156.4,156.8,9821.0,156.95,156.95,156.4,156.8,9821.0
2022-02-04 12:10:00,156.68,156.78,156.21,156.36,28827.0,156.68,156.78,156.21,156.36,28827.0
2022-02-04 12:20:00,156.37,156.64,156.02,156.22,11472.0,156.37,156.64,156.02,156.22,11472.0
2022-02-04 12:30:00,156.24,156.43,155.54,155.7,27389.0,156.24,156.43,155.54,155.7,27389.0
2022-02-04 12:40:00,155.71,156.19,155.41,156.19,10504.0,155.71,156.19,155.41,156.19,10504.0
2022-02-04 12:50:00,156.12,156.35,155.94,156.35,5371.0,156.12,156.35,155.94,156.35,5371.0
2022-02-04 13:00:00,156.44,157.34,156.41,157.03,37887.0,156.44,157.34,156.41,157.03,37887.0
2022-02-04 13:10:00,157.0,157.15,156.83,157.15,10482.0,157.0,157.15,156.83,157.15,10482.0
2022-02-04 13:20:00,157.12,157.77,157.1,157.66,9433.0,157.12,157.77,157.1,157.66,9433.0
2022-02-04 13:30:00,157.52,157.79,157.24,157.42,61410.0,157.52,157.79,157.24,157.42,61410.0
2022-02-04 13:40:00,157.42,157.66,157.05,157.27,15456.0,157.42,157.66,157.05,157.27,15456.0
2022-02-04 13:50:00,157.37,157.65,157.25,157.65,5621.0,157.37,157.65,157.25,157.65,5621.0
2022-02-04 14:00:00,157.66,157.77,157.26,157.77,10848.0,157.66,157.77,157.26,157.77,10848.0
2022-02-04 14:10:00,157.75,157.75,157.26,157.42,21568.0,157.75,157.75,157.26,157.42,21568.0
2022-02-04 14:20:00,157.36,157.83,157.35,157.77,27882.0,157.36,157.83,157.35,157.77,27882.0
2022-02-04 14:30:00,157.73,158.08,157.7,157.95,22265.0,157.73,158.08,157.7,157.95,22265.0
2022-02-04 14:40:00,157.92,157.97,157.43,157.61,36514.0,157.92,157.97,157.43,157.61,36514.0
2022-02-04 14:50:00,157.59,158.02,157.56,157.82,22481.0,157.59,158.02,157.56,157.82,22481.0
2022-02-04 15:00:00,157.96,158.55,157.96,158.4,32344.0,157.96,158.55,157.96,158.4,32344.0
2022-02-04 15:10:00,158.37,158.67,158.24,158.32,28586.0,158.37,158.67,158.24,158.32,28586.0
2022-02-04 15:20:00,158.32,158.58,158.28,158.4,16898.0,158.32,158.58,158.28,158.4,16898.0
2022-02-04 15:30:00,158.44,159.22,158.44,159.0,50611.0,158.44,159.22,158.44,159.0,50611.0
2022-02-04 15:40:00,159.0,159.05,158.12,158.48,35558.0,159.0,159.05,158.12,158.48,35558.0
2022-02-04 15:50:00,158.46,158.95,158.24,158.26,143057.0,158.46,158.95,158.24,158.26,143057.0
2022-02-07 09:30:00,156.04,158.8,155.73,158.64,136168.0,156.04,158.8,155.73,158.64,136168.0
2022-02-07 09:40:00,158.56,159.85,158.54,159.14,87459.0,158.56,159.85,158.54,159.14,87459.0
2022-02-07 09:50:00,159.21,160.28,159.0,159.36,35826.0,159.21,160.28,159.0,159.36,35826.0
2022-02-07 10:00:00,159.37,159.46,158.45,159.1,26820.0,159.37,159.46,158.45,159.1,26820.0
2022-02-07 10:10:00,158.99,159.42,157.71,157.91,28486.0,158.99,159.42,157.71,157.91,28486.0
2022-02-07 10:20:00,158.0,158.39,157.54,157.9,18302.0,158.0,158.39,157.54,157.9,18302.0
2022-02-07 10:30:00,157.67,157.84,157.07,157.34,16400.0,157.67,157.84,157.07,157.34,16400.0
2022-02-07 10:40:00,157.35,157.65,156.71,157.37,14599.0,157.35,157.65,156.71,157.37,14599.0
2022-02-07 10:50:00,157.3,158.12,157.29,157.66,28963.0,157.3,158.12,157.29,157.66,28963.0
2022-02-07 11:00:00,157.69,157.89,156.85,157.05,15378.0,157.69,157.89,156.85,157.05,15378.0
2022-02-07 11:10:00,157.11,157.26,156.61,156.92,12800.0,157.11,157.26,156.61,156.92,12800.0
2022-02-07 11:20:00,156.9,157.04,156.53,156.72,23340.0,156.9,157.04,156.53,156.72,23340.0
2022-02-07 11:30:00,156.73,156.81,155.46,155.6,38132.0,156.73,156.81,155.46,155.6,38132.0
2022-02-07 11:40:00,155.66,155.9,155.51,155.9,19332.0,155.66,155.9,155.51,155.9,19332.0
2022-02-07 11:50:00,155.9,156.8,155.88,156.74,29226.0,155.9,156.8,155.88,156.74,29226.0
2022-02-07 12:00:00,156.69,157.17,156.4,156.8,18705.0,156.69,157.17,156.4,156.8,18705.0
2022-02-07 12:10:00,156.77,157.31,156.76,157.16,5670.0,156.77,157.31,156.76,157.16,5670.0
2022-02-07 12:20:00,157.07,157.35,156.82,156.92,5793.0,157.07,157.35,156.82,156.92,5793.0
2022-02-07 12:30:00,156.82,157.05,156.5,156.66,9338.0,156.82,157.05,156.5,156.66,9338.0
2022-02-07 12:40:00,156.66,157.13,156.64,156.8,7295.0,156.66,157.13,156.64,156.8,7295.0
2022-02-07 12:50:00,156.75,156.96,156.37,156.46,9782.0,156.75,156.96,156.37,156.46,9782.0
2022-02-07 13:00:00,156.48,157.38,156.32,157.3,8937.0,156.48,157.38,156.32,157.3,8937.0
2022-02-07 13:10:00,157.47,157.52,157.14,157.27,7606.0,157.47,157.52,157.14,157.27,7606.0
2022-02-07 13:20:00,157.29,157.53,157.06,157.35,17147.0,157.29,157.53,157.06,157.35,17147.0
2022-02-07 13:30:00,157.34,157.52,157.02,157.31,10368.0,157.34,157.52,157.02,157.31,10368.0
2022-02-07 13:40:00,157.2,157.45,157.15,157.24,13043.0,157.2,157.45,157.15,157.24,13043.0
2022-02-07 13:50:00,157.15,157.7,157.13,157.65,9854.0,157.15,157.7,157.13,157.65,9854.0
2022-02-07 14:00:00,157.7,157.89,157.19,157.19,10138.0,157.7,157.89,157.19,157.19,10138.0
2022-02-07 14:10:00,157.19,157.2,156.87,157.01,10536.0,157.19,157.2,156.87,157.01,10536.0
2022-02-07 14:20:00,157.17,157.19,156.89,157.15,7765.0,157.17,157.19,156.89,157.15,7765.0
2022-02-07 14:30:00,157.17,157.29,156.72,156.81,7707.0,157.17,157.29,156.72,156.81,7707.0
2022-02-07 14:40:00,156.74,157.27,156.74,156.96,9384.0,156.74,157.27,156.74,156.96,9384.0
2022-02-07 14:50:00,156.86,157.07,156.78,156.78,15436.0,156.86,157.07,156.78,156.78,15436.0
2022-02-07 15:00:00,156.63,157.05,156.62,156.7,13355.0,156.63,157.05,156.62,156.7,13355.0
2022-02-07 15:10:00,156.7,157.17,156.62,156.98,20819.0,156.7,157.17,156.62,156.98,20819.0
2022-02-07 15:20:00,156.99,157.03,156.08,156.24,17701.0,156.99,157.03,156.08,156.24,17701.0
2022-02-07 15:30:00,156.2,156.24,155.78,155.85,28723.0,156.2,156.24,155.78,155.85,28723.0
2022-02-07 15:40:00,155.81,155.88,155.33,155.61,42627.0,155.81,155.88,155.33,155.61,42627.0
2022-02-07 15:50:00,155.77,156.22,155.42,155.74,110758.0,155.77,156.22,155.42,155.74,110758.0
2022-02-08 09:30:00,155.55,158.73,154.31,158.0,90152.0,155.55,158.73,154.31,158.0,90152.0
2022-02-08 09:40:00,157.99,160.25,157.76,159.45,97275.0,157.99,160.25,157.76,159.45,97275.0
2022-02-08 09:50:00,159.32,159.36,157.65,157.91,40190.0,159.32,159.36,157.65,157.91,40190.0
2022-02-08 10:00:00,157.84,157.87,156.33,156.43,32882.0,157.84,157.87,156.33,156.43,32882.0
2022-02-08 10:10:00,156.43,157.8,156.37,157.3,27826.0,156.43,157.8,156.37,157.3,27826.0
2022-02-08 10:20:00,157.28,157.76,156.96,157.06,13552.0,157.28,157.76,156.96,157.06,13552.0
2022-02-08 10:30:00,157.17,157.68,156.94,157.61,10648.0,157.17,157.68,156.94,157.61,10648.0
2022-02-08 10:40:00,157.72,158.96,157.69,158.71,18878.0,157.72,158.96,157.69,158.71,18878.0
2022-02-08 10:50:00,158.62,159.19,158.38,159.1,24886.0,158.62,159.19,158.38,159.1,24886.0
2022-02-08 11:00:00,159.22,159.62,159.02,159.37,24961.0,159.22,159.62,159.02,159.37,24961.0
2022-02-08 11:10:00,159.42,159.86,159.16,159.86,34327.0,159.42,159.86,159.16,159.86,34327.0
2022-02-08 11:20:00,159.77,159.83,159.39,159.55,18581.0,159.77,159.83,159.39,159.55,18581.0
2022-02-08 11:30:00,159.54,160.6,159.47,160.42,58094.0,159.54,160.6,159.47,160.42,58094.0
2022-02-08 11:40:00,160.44,160.78,160.07,160.78,30298.0,160.44,160.78,160.07,160.78,30298.0
2022-02-08 11:50:00,160.82,160.95,160.53,160.83,22379.0,160.82,160.95,160.53,160.83,22379.0
2022-02-08 12:00:00,160.87,161.23,160.43,160.64,30852.0,160.87,161.23,160.43,160.64,30852.0
2022-02-08 12:10:00,160.64,160.79,160.24,160.54,14328.0,160.64,160.79,160.24,160.54,14328.0
2022-02-08 12:20:00,160.52,161.21,160.5,161.21,13077.0,160.52,161.21,160.5,161.21,13077.0
2022-02-08 12:30:00,161.2,161.51,161.07,161.29,22719.0,161.2,161.51,161.07,161.29,22719.0
2022-02-08 12:40:00,161.31,161.51,160.93,161.12,16403.0,161.31,161.51,160.93,161.12,16403.0
2022-02-08 12:50:00,161.1,161.13,160.86,161.03,17345.0,161.1,161.13,160.86,161.03,17345.0
2022-02-08 13:00:00,161.04,161.05,160.43,160.77,15336.0,161.04,161.05,160.43,160.77,15336.0
2022-02-08 13:10:00,160.71,161.01,160.46,160.61,15134.0,160.71,161.01,160.46,160.61,15134.0
2022-02-08 13:20:00,160.67,160.96,160.59,160.81,14969.0,160.67,160.96,160.59,160.81,14969.0
2022-02-08 13:30:00,160.81,161.27,160.75,160.88,43098.0,160.81,161.27,160.75,160.88,43098.0
2022-02-08 13:40:00,160.88,160.99,160.57,160.83,15490.0,160.88,160.99,160.57,160.83,15490.0
2022-02-08 13:50:00,160.82,161.33,160.82,161.19,14719.0,160.82,161.33,160.82,161.19,14719.0
2022-02-08 14:00:00,161.27,161.6,161.2,161.57,15912.0,161.27,161.6,161.2,161.57,15912.0
2022-02-08 14:10:00,161.48,161.54,161.12,161.27,10957.0,161.48,161.54,161.12,161.27,10957.0
2022-02-08 14:20:00,161.2,161.2,160.54,160.55,14025.0,161.2,161.2,160.54,160.55,14025.0
2022-02-08 14:30:00,160.58,161.33,160.58,160.64,15968.0,160.58,161.33,160.58,160.64,15968.0
2022-02-08 14:40:00,160.74,161.29,160.74,161.08,12294.0,160.74,161.29,160.74,161.08,12294.0
2022-02-08 14:50:00,161.13,161.38,161.07,161.13,11003.0,161.13,161.38,161.07,161.13,11003.0
2022-02-08 15:00:00,161.05,161.54,160.9,161.53,12451.0,161.05,161.54,160.9,161.53,12451.0
2022-02-08 15:10:00,161.53,161.89,161.37,161.49,35632.0,161.53,161.89,161.37,161.49,35632.0
2022-02-08 15:20:00,161.61,161.64,161.16,161.32,20753.0,161.61,161.64,161.16,161.32,20753.0
2022-02-08 15:30:00,161.34,162.37,161.31,162.05,62097.0,161.34,162.37,161.31,162.05,62097.0
2022-02-08 15:40:00,162.14,162.33,162.03,162.22,58369.0,162.14,162.33,162.03,162.22,58369.0
2022-02-08 15:50:00,162.24,163.15,162.22,163.01,248911.0,162.24,163.15,162.22,163.01,248911.0
2022-02-09 09:30:00,163.11,164.09,160.1,163.82,221461.0,163.11,164.09,160.1,163.82,221461.0
2022-02-09 09:40:00,163.78,165.18,163.66,165.1,92368.0,163.78,165.18,163.66,165.1,92368.0
2022-02-09 09:50:00,165.13,165.3,163.68,164.5,124049.0,165.13,165.3,163.68,164.5,124049.0
2022-02-09 10:00:00,164.25,165.93,164.24,165.5,79149.0,164.25,165.93,164.24,165.5,79149.0
2022-02-09 10:10:00,165.45,165.52,164.46,164.76,47225.0,165.45,165.52,164.46,164.76,47225.0
2022-02-09 10:20:00,164.73,165.37,164.61,164.97,46961.0,164.73,165.37,164.61,164.97,46961.0
2022-02-09 10:30:00,165.08,165.18,164.82,164.86,35603.0,165.08,165.18,164.82,164.86,35603.0
2022-02-09 10:40:00,164.88,165.05,164.2,165.05,37476.0,164.88,165.05,164.2,165.05,37476.0
2022-02-09 10:50:00,165.1,165.6,164.83,165.5,27780.0,165.1,165.6,164.83,165.5,27780.0
2022-02-09 11:00:00,165.69,165.84,165.25,165.36,22621.0,165.69,165.84,165.25,165.36,22621.0
2022-02-09 11:10:00,165.37,165.59,165.02,165.22,17418.0,165.37,165.59,165.02,165.22,17418.0
2022-02-09 11:20:00,165.2,165.57,165.19,165.29,18134.0,165.2,165.57,165.19,165.29,18134.0
2022-02-09 11:30:00,165.34,166.19,165.0,166.15,41380.0,165.34,166.19,165.0,166.15,41380.0
2022-02-09 11:40:00,166.15,166.17,165.55,165.75,13239.0,166.15,166.17,165.55,165.75,13239.0
2022-02-09 11:50:00,165.61,165.72,164.52,164.66,13218.0,165.61,165.72,164.52,164.66,13218.0
2022-02-09 12:00:00,164.64,164.89,164.17,164.23,15586.0,164.64,164.89,164.17,164.23,15586.0
2022-02-09 12:10:00,164.21,164.6,164.17,164.6,14448.0,164.21,164.6,164.17,164.6,14448.0
2022-02-09 12:20:00,164.52,165.05,164.38,164.92,41788.0,164.52,165.05,164.38,164.92,41788.0
2022-02-09 12:30:00,164.93,165.4,164.78,165.33,9871.0,164.93,165.4,164.78,165.33,9871.0
2022-02-09 12:40:00,165.38,165.41,165.12,165.36,10840.0,165.38,165.41,165.12,165.36,10840.0
2022-02-09 12:50:00,165.38,165.71,165.3,165.51,13234.0,165.38,165.71,165.3,165.51,13234.0
2022-02-09 13:00:00,165.5,165.57,165.28,165.5,8343.0,165.5,165.57,165.28,165.5,8343.0
2022-02-09 13:10:00,165.66,165.95,165.47,165.53,13542.0,165.66,165.95,165.47,165.53,13542.0
2022-02-09 13:20:00,165.55,165.73,165.17,165.2,7816.0,165.55,165.73,165.17,165.2,7816.0
2022-02-09 13:30:00,165.18,165.51,165.11,165.19,6094.0,165.18,165.51,165.11,165.19,6094.0
2022-02-09 13:40:00,165.19,165.59,165.18,165.4,7435.0,165.19,165.59,165.18,165.4,7435.0
2022-02-09 13:50:00,165.4,165.73,165.31,165.6,26085.0,165.4,165.73,165.31,165.6,26085.0
2022-02-09 14:00:00,165.65,165.8,165.27,165.58,33325.0,165.65,165.8,165.27,165.58,33325.0
2022-02-09 14:10:00,165.5,165.52,165.21,165.33,14516.0,165.5,165.52,165.21,165.33,14516.0
2022-02-09 14:20:00,165.33,165.65,165.27,165.5,11789.0,165.33,165.65,165.27,165.5,11789.0
2022-02-09 14:30:00,165.46,165.75,165.32,165.59,8596.0,165.46,165.75,165.32,165.59,8596.0
2022-02-09 14:40:00,165.68,165.76,165.53,165.67,11398.0,165.68,165.76,165.53,165.67,11398.0
2022-02-09 14:50:00,165.75,165.77,165.3,165.39,20361.0,165.75,165.77,165.3,165.39,20361.0
2022-02-09 15:00:00,165.38,165.64,165.25,165.3,12980.0,165.38,165.64,165.25,165.3,12980.0
2022-02-09 15:10:00,165.32,165.62,165.27,165.52,15246.0,165.32,165.62,165.27,165.52,15246.0
2022-02-09 15:20:00,165.59,165.95,165.49,165.87,21722.0,165.59,165.95,165.49,165.87,21722.0
2022-02-09 15:30:00,165.85,166.14,165.83,165.92,45227.0,165.85,166.14,165.83,165.92,45227.0
2022-02-09 15:40:00,165.89,166.53,165.59,166.4,84325.0,165.89,166.53,165.59,166.4,84325.0
2022-02-09 15:50:00,166.45,166.76,166.37,166.75,176028.0,166.45,166.76,166.37,166.75,176028.0
2022-02-10 09:30:00,162.62,164.18,161.06,163.61,164363.0,162.62,164.18,161.06,163.61,164363.0
2022-02-10 09:40:00,163.6,164.2,162.66,163.09,41569.0,163.6,164.2,162.66,163.09,41569.0
2022-02-10 09:50:00,163.13,165.53,163.13,165.37,55774.0,163.13,165.53,163.13,165.37,55774.0
2022-02-10 10:00:00,165.38,166.87,164.55,166.8,80362.0,165.38,166.87,164.55,166.8,80362.0
2022-02-10 10:10:00,166.79,167.16,165.85,166.39,64938.0,166.79,167.16,165.85,166.39,64938.0
2022-02-10 10:20:00,166.22,167.29,166.07,167.22,26577.0,166.22,167.29,166.07,167.22,26577.0
2022-02-10 10:30:00,167.26,168.4,167.16,168.31,57829.0,167.26,168.4,167.16,168.31,57829.0
2022-02-10 10:40:00,168.23,168.8,167.61,167.88,38806.0,168.23,168.8,167.61,167.88,38806.0
2022-02-10 10:50:00,167.89,167.91,166.83,167.38,32756.0,167.89,167.91,166.83,167.38,32756.0
2022-02-10 11:00:00,167.3,167.45,166.79,167.12,20955.0,167.3,167.45,166.79,167.12,20955.0
2022-02-10 11:10:00,167.14,167.49,166.86,167.21,11608.0,167.14,167.49,166.86,167.21,11608.0
2022-02-10 11:20:00,167.26,167.53,166.82,166.97,14660.0,167.26,167.53,166.82,166.97,14660.0
2022-02-10 11:30:00,167.05,167.1,165.86,166.27,40842.0,167.05,167.1,165.86,166.27,40842.0
2022-02-10 11:40:00,166.33,166.91,166.3,166.84,16310.0,166.33,166.91,166.3,166.84,16310.0
2022-02-10 11:50:00,166.91,166.93,166.23,166.4,11378.0,166.91,166.93,166.23,166.4,11378.0
2022-02-10 12:00:00,166.49,166.7,166.2,166.58,10223.0,166.49,166.7,166.2,166.58,10223.0
2022-02-10 12:10:00,166.67,167.2,166.67,167.09,18597.0,166.67,167.2,166.67,167.09,18597.0
2022-02-10 12:20:00,167.01,167.24,166.94,166.96,9946.0,167.01,167.24,166.94,166.96,9946.0
2022-02-10 12:30:00,166.97,167.25,166.61,167.18,13925.0,166.97,167.25,166.61,167.18,13925.0
2022-02-10 12:40:00,167.13,167.73,165.86,166.09,87645.0,167.13,167.73,165.86,166.09,87645.0
2022-02-10 12:50:00,166.06,167.01,165.44,166.87,17849.0,166.06,167.01,165.44,166.87,17849.0
2022-02-10 13:00:00,166.74,167.27,166.53,166.97,9470.0,166.74,167.27,166.53,166.97,9470.0
2022-02-10 13:10:00,166.93,167.06,165.73,165.93,10332.0,166.93,167.06,165.73,165.93,10332.0
2022-02-10 13:20:00,165.83,166.56,165.74,166.19,11076.0,165.83,166.56,165.74,166.19,11076.0
2022-02-10 13:30:00,166.17,166.4,165.25,165.52,37574.0,166.17,166.4,165.25,165.52,37574.0
2022-02-10 13:40:00,165.49,166.21,165.29,165.9,9068.0,165.49,166.21,165.29,165.9,9068.0
2022-02-10 13:50:00,166.14,166.38,165.91,166.32,6930.0,166.14,166.38,165.91,166.32,6930.0
2022-02-10 14:00:00,166.31,166.31,165.5,166.0,10303.0,166.31,166.31,165.5,166.0,10303.0
2022-02-10 14:10:00,166.07,166.07,165.26,165.27,9094.0,166.07,166.07,165.26,165.27,9094.0
2022-02-10 14:20:00,165.31,165.93,165.09,165.93,14703.0,165.31,165.93,165.09,165.93,14703.0
2022-02-10 14:30:00,165.92,166.29,165.7,166.18,18101.0,165.92,166.29,165.7,166.18,18101.0
2022-02-10 14:40:00,166.18,166.38,165.61,165.62,9422.0,166.18,166.38,165.61,165.62,9422.0
2022-02-10 14:50:00,165.54,165.79,164.8,165.0,35163.0,165.54,165.79,164.8,165.0,35163.0
2022-02-10 15:00:00,165.32,165.45,164.65,165.42,17915.0,165.32,165.45,164.65,165.42,17915.0
2022-02-10 15:10:00,165.48,165.74,165.13,165.3,14486.0,165.48,165.74,165.13,165.3,14486.0
2022-02-10 15:20:00,165.25,165.31,164.84,164.93,19833.0,165.25,165.31,164.84,164.93,19833.0
2022-02-10 15:30:00,164.85,164.86,164.06,164.4,35041.0,164.85,164.86,164.06,164.4,35041.0
2022-02-10 15:40:00,164.3,164.48,163.76,164.05,61419.0,164.3,164.48,163.76,164.05,61419.0
2022-02-10 15:50:00,164.05,164.74,163.63,164.57,154090.0,164.05,164.74,163.63,164.57,154090.0
2022-02-11 09:30:00,163.6,166.0,163.5,164.41,69593.0,163.6,166.0,163.5,164.41,69593.0
2022-02-11 09:40:00,164.43,165.65,162.71,165.04,54034.0,164.43,165.65,162.71,165.04,54034.0
2022-02-11 09:50:00,165.19,165.48,163.24,163.53,22928.0,165.19,165.48,163.24,163.53,22928.0
2022-02-11 10:00:00,163.65,164.81,162.91,164.04,22194.0,163.65,164.81,162.91,164.04,22194.0
2022-02-11 10:10:00,164.02,164.37,163.5,164.37,15477.0,164.02,164.37,163.5,164.37,15477.0
2022-02-11 10:20:00,164.47,165.46,164.32,165.39,14751.0,164.47,165.46,164.32,165.39,14751.0
2022-02-11 10:30:00,165.46,166.04,164.98,165.58,26086.0,165.46,166.04,164.98,165.58,26086.0
2022-02-11 10:40:00,165.62,166.0,165.46,165.61,13816.0,165.62,166.0,165.46,165.61,13816.0
2022-02-11 10:50:00,165.51,165.72,165.06,165.59,12868.0,165.51,165.72,165.06,165.59,12868.0
2022-02-11 11:00:00,165.52,166.34,164.82,164.82,33916.0,165.52,166.34,164.82,164.82,33916.0
2022-02-11 11:10:00,164.94,165.25,163.91,164.45,14483.0,164.94,165.25,163.91,164.45,14483.0
2022-02-11 11:20:00,164.59,164.87,164.31,164.41,13510.0,164.59,164.87,164.31,164.41,13510.0
2022-02-11 11:30:00,164.44,164.86,163.74,163.75,21332.0,164.44,164.86,163.74,163.75,21332.0
2022-02-11 11:40:00,163.88,164.39,163.64,164.22,10771.0,163.88,164.39,163.64,164.22,10771.0
2022-02-11 11:50:00,164.22,164.24,163.67,164.09,12957.0,164.22,164.24,163.67,164.09,12957.0
2022-02-11 12:00:00,163.85,164.41,163.85,164.39,24854.0,163.85,164.41,163.85,164.39,24854.0
2022-02-11 12:10:00,164.39,164.67,164.12,164.31,7731.0,164.39,164.67,164.12,164.31,7731.0
2022-02-11 12:20:00,164.33,164.62,164.26,164.56,5818.0,164.33,164.62,164.26,164.56,5818.0
2022-02-11 12:30:00,164.4,164.52,164.12,164.39,6110.0,164.4,164.52,164.12,164.39,6110.0
2022-02-11 12:40:00,164.3,164.35,164.04,164.34,4567.0,164.3,164.35,164.04,164.34,4567.0
2022-02-11 12:50:00,164.29,164.29,163.69,163.75,5377.0,164.29,164.29,163.69,163.75,5377.0
2022-02-11 13:00:00,163.81,164.14,163.65,163.98,7215.0,163.81,164.14,163.65,163.98,7215.0
2022-02-11 13:10:00,163.83,163.86,163.59,163.83,4122.0,163.83,163.86,163.59,163.83,4122.0
2022-02-11 13:20:00,163.98,164.1,163.6,163.6,14856.0,163.98,164.1,163.6,163.6,14856.0
2022-02-11 13:30:00,163.68,163.69,162.44,162.44,38329.0,163.68,163.69,162.44,162.44,38329.0
2022-02-11 13:40:00,162.38,163.11,161.36,161.85,52001.0,162.38,163.11,161.36,161.85,52001.0
2022-02-11 13:50:00,162.05,162.47,161.81,162.3,20572.0,162.05,162.47,161.81,162.3,20572.0
2022-02-11 14:00:00,162.07,162.46,161.21,161.61,14853.0,162.07,162.46,161.21,161.61,14853.0
2022-02-11 14:10:00,161.79,162.93,161.59,162.74,12848.0,161.79,162.93,161.59,162.74,12848.0
2022-02-11 14:20:00,162.53,162.63,161.42,161.46,16437.0,162.53,162.63,161.42,161.46,16437.0
2022-02-11 14:30:00,161.49,162.31,161.15,162.31,25632.0,161.49,162.31,161.15,162.31,25632.0
2022-02-11 14:40:00,162.24,162.24,161.38,161.46,23463.0,162.24,162.24,161.38,161.46,23463.0
2022-02-11 14:50:00,161.42,161.47,160.62,161.3,40741.0,161.42,161.47,160.62,161.3,40741.0
2022-02-11 15:00:00,161.5,162.24,161.4,161.44,28497.0,161.5,162.24,161.4,161.44,28497.0
2022-02-11 15:10:00,161.54,161.7,160.69,160.83,36283.0,161.54,161.7,160.69,160.83,36283.0
2022-02-11 15:20:00,160.83,160.89,160.44,160.74,24267.0,160.83,160.89,160.44,160.74,24267.0
2022-02-11 15:30:00,160.62,160.85,160.25,160.38,47710.0,160.62,160.85,160.25,160.38,47710.0
2022-02-11 15:40:00,160.39,160.9,159.85,160.8,64820.0,160.39,160.9,159.85,160.8,64820.0
2022-02-11 15:50:00,160.92,161.18,160.1,160.35,155578.0,160.92,161.18,160.1,160.35,155578.0
2022-02-14 09:30:00,159.61,160.44,158.67,159.7,73019.0,159.61,160.44,158.67,159.7,73019.0
2022-02-14 09:40:00,159.61,161.21,159.61,161.17,42365.0,159.61,161.21,159.61,161.17,42365.0
2022-02-14 09:50:00,161.16,162.18,161.05,161.28,37387.0,161.16,162.18,161.05,161.28,37387.0
2022-02-14 10:00:00,161.26,161.26,159.74,160.69,31796.0,161.26,161.26,159.74,160.69,31796.0
2022-02-14 10:10:00,160.79,161.73,160.32,160.89,36645.0,160.79,161.73,160.32,160.89,36645.0
2022-02-14 10:20:00,160.93,161.15,160.37,160.69,20765.0,160.93,161.15,160.37,160.69,20765.0
2022-02-14 10:30:00,160.77,161.02,159.86,160.0,49858.0,160.77,161.02,159.86,160.0,49858.0
2022-02-14 10:40:00,159.96,161.72,159.93,161.44,26077.0,159.96,161.72,159.93,161.44,26077.0
2022-02-14 10:50:00,161.52,161.89,161.07,161.61,21407.0,161.52,161.89,161.07,161.61,21407.0
2022-02-14 11:00:00,161.55,161.9,161.15,161.53,31072.0,161.55,161.9,161.15,161.53,31072.0
2022-02-14 11:10:00,161.83,161.89,161.15,161.8,23205.0,161.83,161.89,161.15,161.8,23205.0
2022-02-14 11:20:00,161.76,162.22,161.71,161.92,28385.0,161.76,162.22,161.71,161.92,28385.0
2022-02-14 11:30:00,162.03,162.23,161.5,161.7,18925.0,162.03,162.23,161.5,161.7,18925.0
2022-02-14 11:40:00,161.78,161.87,161.32,161.75,13886.0,161.78,161.87,161.32,161.75,13886.0
2022-02-14 11:50:00,161.67,161.67,160.91,161.24,8356.0,161.67,161.67,160.91,161.24,8356.0
2022-02-14 12:00:00,161.23,161.55,161.03,161.19,5704.0,161.23,161.55,161.03,161.19,5704.0
2022-02-14 12:10:00,161.26,161.52,161.24,161.3,6312.0,161.26,161.52,161.24,161.3,6312.0
2022-02-14 12:20:00,161.32,161.7,161.29,161.7,4045.0,161.32,161.7,161.29,161.7,4045.0
2022-02-14 12:30:00,161.75,162.03,161.52,161.72,21924.0,161.75,162.03,161.52,161.72,21924.0
2022-02-14 12:40:00,161.77,162.05,161.69,161.88,5919.0,161.77,162.05,161.69,161.88,5919.0
2022-02-14 12:50:00,161.94,161.98,161.38,161.38,11476.0,161.94,161.98,161.38,161.38,11476.0
2022-02-14 13:00:00,161.36,161.77,161.1,161.6,10424.0,161.36,161.77,161.1,161.6,10424.0
2022-02-14 13:10:00,161.66,161.77,161.44,161.71,6659.0,161.66,161.77,161.44,161.71,6659.0
2022-02-14 13:20:00,161.78,161.78,161.04,161.08,9590.0,161.78,161.78,161.04,161.08,9590.0
2022-02-14 13:30:00,161.04,161.14,160.69,160.94,7696.0,161.04,161.14,160.69,160.94,7696.0
2022-02-14 13:40:00,160.94,161.2,160.78,160.89,6630.0,160.94,161.2,160.78,160.89,6630.0
2022-02-14 13:50:00,160.84,160.87,159.68,159.69,22231.0,160.84,160.87,159.68,159.69,22231.0
2022-02-14 14:00:00,159.45,159.76,159.02,159.21,17579.0,159.45,159.76,159.02,159.21,17579.0
2022-02-14 14:10:00,159.19,159.59,159.16,159.43,7106.0,159.19,159.59,159.16,159.43,7106.0
2022-02-14 14:20:00,159.59,160.91,159.25,160.49,21054.0,159.59,160.91,159.25,160.49,21054.0
2022-02-14 14:30:00,160.37,160.44,159.8,160.2,12518.0,160.37,160.44,159.8,160.2,12518.0
2022-02-14 14:40:00,160.23,160.43,159.84,159.93,10175.0,160.23,160.43,159.84,159.93,10175.0
2022-02-14 14:50:00,160.29,160.93,160.24,160.55,15976.0,160.29,160.93,160.24,160.55,15976.0
2022-02-14 15:00:00,160.61,161.11,160.29,160.7,23500.0,160.61,161.11,160.29,160.7,23500.0
2022-02-14 15:10:00,160.73,161.05,160.29,160.52,11523.0,160.73,161.05,160.29,160.52,11523.0
2022-02-14 15:20:00,160.45,161.2,160.32,161.04,19328.0,160.45,161.2,160.32,161.04,19328.0
2022-02-14 15:30:00,161.02,161.55,161.02,161.34,32138.0,161.02,161.55,161.02,161.34,32138.0
2022-02-14 15:40:00,161.3,161.4,160.63,161.04,40817.0,161.3,161.4,160.63,161.04,40817.0
2022-02-14 15:50:00,160.95,161.17,160.48,160.64,123887.0,160.95,161.17,160.48,160.64,123887.0
2022-02-15 09:30:00,163.28,165.64,162.51,165.48,76790.0,163.28,165.64,162.51,165.48,76790.0
2022-02-15 09:40:00,165.33,165.33,162.8,162.8,42511.0,165.33,165.33,162.8,162.8,42511.0
2022-02-15 09:50:00,162.82,164.67,162.73,164.67,108597.0,162.82,164.67,162.73,164.67,108597.0
2022-02-15 10:00:00,164.68,165.44,164.45,165.05,85710.0,164.68,165.44,164.45,165.05,85710.0
2022-02-15 10:10:00,164.88,165.02,163.65,163.77,21822.0,164.88,165.02,163.65,163.77,21822.0
2022-02-15 10:20:00,163.64,164.01,163.45,163.82,40751.0,163.64,164.01,163.45,163.82,40751.0
2022-02-15 10:30:00,163.87,164.67,163.87,164.32,21540.0,163.87,164.67,163.87,164.32,21540.0
2022-02-15 10:40:00,164.31,164.81,164.29,164.77,16449.0,164.31,164.81,164.29,164.77,16449.0
2022-02-15 10:50:00,164.76,164.76,164.06,164.16,16797.0,164.76,164.76,164.06,164.16,16797.0
2022-02-15 11:00:00,164.07,164.3,163.81,164.2,16543.0,164.07,164.3,163.81,164.2,16543.0
2022-02-15 11:10:00,164.09,164.54,164.0,164.12,7900.0,164.09,164.54,164.0,164.12,7900.0
2022-02-15 11:20:00,164.09,164.36,163.94,164.05,19373.0,164.09,164.36,163.94,164.05,19373.0
2022-02-15 11:30:00,164.2,165.22,164.16,164.85,29646.0,164.2,165.22,164.16,164.85,29646.0
2022-02-15 11:40:00,164.88,165.4,164.8,165.33,19327.0,164.88,165.4,164.8,165.33,19327.0
2022-02-15 11:50:00,165.38,165.77,165.29,165.62,34471.0,165.38,165.77,165.29,165.62,34471.0
2022-02-15 12:00:00,165.66,165.81,164.88,165.09,26549.0,165.66,165.81,164.88,165.09,26549.0
2022-02-15 12:10:00,165.16,165.23,164.65,164.91,28897.0,165.16,165.23,164.65,164.91,28897.0
2022-02-15 12:20:00,164.93,165.23,164.74,164.83,10825.0,164.93,165.23,164.74,164.83,10825.0
2022-02-15 12:30:00,164.78,165.2,164.7,165.12,20461.0,164.78,165.2,164.7,165.12,20461.0
2022-02-15 12:40:00,165.16,165.22,164.8,164.87,16119.0,165.16,165.22,164.8,164.87,16119.0
2022-02-15 12:50:00,164.88,165.23,164.8,165.12,13827.0,164.88,165.23,164.8,165.12,13827.0
2022-02-15 13:00:00,165.04,165.5,164.99,165.4,26715.0,165.04,165.5,164.99,165.4,26715.0
2022-02-15 13:10:00,165.32,165.78,165.27,165.43,14900.0,165.32,165.78,165.27,165.43,14900.0
2022-02-15 13:20:00,165.5,165.87,165.39,165.49,20552.0,165.5,165.87,165.39,165.49,20552.0
2022-02-15 13:30:00,165.42,165.55,165.01,165.31,54902.0,165.42,165.55,165.01,165.31,54902.0
2022-02-15 13:40:00,165.31,165.41,165.19,165.34,7928.0,165.31,165.41,165.19,165.34,7928.0
2022-02-15 13:50:00,165.36,165.78,165.28,165.64,17456.0,165.36,165.78,165.28,165.64,17456.0
2022-02-15 14:00:00,165.74,165.91,165.08,165.39,12742.0,165.74,165.91,165.08,165.39,12742.0
2022-02-15 14:10:00,165.25,165.62,165.23,165.59,10439.0,165.25,165.62,165.23,165.59,10439.0
2022-02-15 14:20:00,165.5,165.8,165.41,165.55,10573.0,165.5,165.8,165.41,165.55,10573.0
2022-02-15 14:30:00,165.59,165.79,165.43,165.78,12202.0,165.59,165.79,165.43,165.78,12202.0
2022-02-15 14:40:00,165.69,166.14,165.45,166.11,24098.0,165.69,166.14,165.45,166.11,24098.0
2022-02-15 14:50:00,166.05,166.25,165.85,166.01,12789.0,166.05,166.25,165.85,166.01,12789.0
2022-02-15 15:00:00,166.04,166.47,165.88,166.35,17822.0,166.04,166.47,165.88,166.35,17822.0
2022-02-15 15:10:00,166.41,166.55,166.25,166.52,16843.0,166.41,166.55,166.25,166.52,16843.0
2022-02-15 15:20:00,166.58,166.58,166.13,166.25,28607.0,166.58,166.58,166.13,166.25,28607.0
2022-02-15 15:30:00,166.31,166.33,165.56,165.84,40195.0,166.31,166.33,165.56,165.84,40195.0
2022-02-15 15:40:00,165.84,166.32,165.64,166.13,59593.0,165.84,166.32,165.64,166.13,59593.0
2022-02-15 15:50:00,166.15,166.92,166.15,166.87,221603.0,166.15,166.92,166.15,166.87,221603.0
2022-02-16 09:30:00,165.75,167.75,164.59,166.63,83146.0,165.75,167.75,164.59,166.63,83146.0
2022-02-16 09:40:00,166.55,167.51,165.72,167.51,31532.0,166.55,167.51,165.72,167.51,31532.0
2022-02-16 09:50:00,167.62,167.78,166.31,167.74,26480.0,167.62,167.78,166.31,167.74,26480.0
2022-02-16 10:00:00,167.68,168.48,167.53,167.78,45980.0,167.68,168.48,167.53,167.78,45980.0
2022-02-16 10:10:00,167.85,167.9,167.15,167.36,62741.0,167.85,167.9,167.15,167.36,62741.0
2022-02-16 10:20:00,167.14,167.39,166.38,166.46,21366.0,167.14,167.39,166.38,166.46,21366.0
2022-02-16 10:30:00,166.46,166.85,166.05,166.2,42211.0,166.46,166.85,166.05,166.2,42211.0
2022-02-16 10:40:00,166.19,167.07,166.15,166.63,30718.0,166.19,167.07,166.15,166.63,30718.0
2022-02-16 10:50:00,166.8,167.19,166.0,166.25,26173.0,166.8,167.19,166.0,166.25,26173.0
2022-02-16 11:00:00,166.2,166.77,166.0,166.66,26276.0,166.2,166.77,166.0,166.66,26276.0
2022-02-16 11:10:00,166.53,166.65,166.0,166.05,26040.0,166.53,166.65,166.0,166.05,26040.0
2022-02-16 11:20:00,166.01,166.09,165.67,165.93,27017.0,166.01,166.09,165.67,165.93,27017.0
2022-02-16 11:30:00,165.92,166.1,165.46,165.51,23972.0,165.92,166.1,165.46,165.51,23972.0
2022-02-16 11:40:00,165.59,165.64,165.04,165.4,19204.0,165.59,165.64,165.04,165.4,19204.0
2022-02-16 11:50:00,165.45,165.77,165.21,165.71,8155.0,165.45,165.77,165.21,165.71,8155.0
2022-02-16 12:00:00,165.75,166.29,165.68,166.16,7276.0,165.75,166.29,165.68,166.16,7276.0
2022-02-16 12:10:00,166.2,166.56,166.12,166.26,15346.0,166.2,166.56,166.12,166.26,15346.0
2022-02-16 12:20:00,166.3,166.44,166.08,166.36,5494.0,166.3,166.44,166.08,166.36,5494.0
2022-02-16 12:30:00,166.16,166.16,165.5,165.79,9569.0,166.16,166.16,165.5,165.79,9569.0
2022-02-16 12:40:00,165.77,166.13,165.77,166.12,6900.0,165.77,166.13,165.77,166.12,6900.0
2022-02-16 12:50:00,166.15,166.21,165.68,165.75,5450.0,166.15,166.21,165.68,165.75,5450.0
2022-02-16 13:00:00,165.7,166.3,165.55,166.3,10055.0,165.7,166.3,165.55,166.3,10055.0
2022-02-16 13:10:00,166.3,166.36,166.06,166.13,9787.0,166.3,166.36,166.06,166.13,9787.0
2022-02-16 13:20:00,166.14,166.72,166.14,166.56,14338.0,166.14,166.72,166.14,166.56,14338.0
2022-02-16 13:30:00,166.57,166.61,166.12,166.27,10917.0,166.57,166.61,166.12,166.27,10917.0
2022-02-16 13:40:00,166.24,166.59,166.12,166.53,23424.0,166.24,166.59,166.12,166.53,23424.0
2022-02-16 13:50:00,166.6,166.84,166.17,166.48,18002.0,166.6,166.84,166.17,166.48,18002.0
2022-02-16 14:00:00,166.45,167.22,166.01,166.81,17971.0,166.45,167.22,166.01,166.81,17971.0
2022-02-16 14:10:00,166.79,166.97,166.08,166.47,15933.0,166.79,166.97,166.08,166.47,15933.0
2022-02-16 14:20:00,166.47,167.42,166.47,167.39,13004.0,166.47,167.42,166.47,167.39,13004.0
2022-02-16 14:30:00,167.5,167.83,167.3,167.3,22285.0,167.5,167.83,167.3,167.3,22285.0
2022-02-16 14:40:00,167.38,167.42,166.63,166.81,11225.0,167.38,167.42,166.63,166.81,11225.0
2022-02-16 14:50:00,166.79,166.95,166.6,166.84,8852.0,166.79,166.95,166.6,166.84,8852.0
2022-02-16 15:00:00,166.92,167.62,166.84,167.42,11042.0,166.92,167.62,166.84,167.42,11042.0
2022-02-16 15:10:00,167.47,167.59,167.22,167.42,14813.0,167.47,167.59,167.22,167.42,14813.0
2022-02-16 15:20:00,167.43,167.51,167.08,167.5,10817.0,167.43,167.51,167.08,167.5,10817.0
2022-02-16 15:30:00,167.5,167.61,166.91,167.29,23210.0,167.5,167.61,166.91,167.29,23210.0
2022-02-16 15:40:00,167.27,167.34,167.0,167.22,28365.0,167.27,167.34,167.0,167.22,28365.0
2022-02-16 15:50:00,167.23,167.63,167.21,167.3,91943.0,167.23,167.63,167.21,167.3,91943.0
2022-02-17 09:30:00,165.94,171.72,165.37,170.7,173830.0,165.94,171.72,165.37,170.7,173830.0
2022-02-17 09:40:00,170.63,171.39,169.89,169.89,56881.0,170.63,171.39,169.89,169.89,56881.0
2022-02-17 09:50:00,169.85,169.92,168.52,169.17,71042.0,169.85,169.92,168.52,169.17,71042.0
2022-02-17 10:00:00,169.16,170.41,168.65,170.24,43862.0,169.16,170.41,168.65,170.24,43862.0
2022-02-17 10:10:00,170.16,170.22,169.35,169.44,33093.0,170.16,170.22,169.35,169.44,33093.0
2022-02-17 10:20:00,169.28,169.68,168.85,169.52,26398.0,169.28,169.68,168.85,169.52,26398.0
2022-02-17 10:30:00,169.48,170.33,169.43,169.96,30255.0,169.48,170.33,169.43,169.96,30255.0
2022-02-17 10:40:00,169.92,170.07,169.08,169.37,31102.0,169.92,170.07,169.08,169.37,31102.0
2022-02-17 10:50:00,169.41,170.68,169.29,170.64,41250.0,169.41,170.68,169.29,170.64,41250.0
2022-02-17 11:00:00,170.64,170.93,169.25,170.93,85919.0,170.64,170.93,169.25,170.93,85919.0
2022-02-17 11:10:00,170.92,171.47,170.6,171.35,68105.0,170.92,171.47,170.6,171.35,68105.0
2022-02-17 11:20:00,171.38,171.79,171.06,171.75,214028.0,171.38,171.79,171.06,171.75,214028.0
2022-02-17 11:30:00,171.73,171.87,170.32,170.32,48313.0,171.73,171.87,170.32,170.32,48313.0
2022-02-17 11:40:00,170.33,170.33,169.23,169.24,40224.0,170.33,170.33,169.23,169.24,40224.0
2022-02-17 11:50:00,169.33,169.5,168.83,168.95,31779.0,169.33,169.5,168.83,168.95,31779.0
2022-02-17 12:00:00,169.05,169.4,168.83,168.96,27217.0,169.05,169.4,168.83,168.96,27217.0
2022-02-17 12:10:00,168.88,169.37,168.86,169.23,12974.0,168.88,169.37,168.86,169.23,12974.0
2022-02-17 12:20:00,169.23,169.64,169.14,169.31,12610.0,169.23,169.64,169.14,169.31,12610.0
2022-02-17 12:30:00,169.25,169.63,169.1,169.35,33461.0,169.25,169.63,169.1,169.35,33461.0
2022-02-17 12:40:00,169.36,169.43,169.04,169.18,13736.0,169.36,169.43,169.04,169.18,13736.0
2022-02-17 12:50:00,169.19,169.93,169.19,169.77,11800.0,169.19,169.93,169.19,169.77,11800.0
2022-02-17 13:00:00,169.81,169.87,169.47,169.87,12059.0,169.81,169.87,169.47,169.87,12059.0
2022-02-17 13:10:00,169.82,170.16,169.63,170.03,23270.0,169.82,170.16,169.63,170.03,23270.0
2022-02-17 13:20:00,170.05,170.16,169.84,170.0,60462.0,170.05,170.16,169.84,170.0,60462.0
2022-02-17 13:30:00,170.04,170.06,168.86,168.94,28912.0,170.04,170.06,168.86,168.94,28912.0
2022-02-17 13:40:00,168.89,169.38,168.81,169.38,25450.0,168.89,169.38,168.81,169.38,25450.0
2022-02-17 13:50:00,169.3,169.71,169.23,169.47,17258.0,169.3,169.71,169.23,169.47,17258.0
2022-02-17 14:00:00,169.42,169.46,169.01,169.13,12362.0,169.42,169.46,169.01,169.13,12362.0
2022-02-17 14:10:00,169.17,169.49,169.13,169.25,19903.0,169.17,169.49,169.13,169.25,19903.0
2022-02-17 14:20:00,169.24,169.27,168.74,169.06,25270.0,169.24,169.27,168.74,169.06,25270.0
2022-02-17 14:30:00,169.06,169.16,168.08,168.12,27802.0,169.06,169.16,168.08,168.12,27802.0
2022-02-17 14:40:00,168.1,168.43,167.77,168.17,26240.0,168.1,168.43,167.77,168.17,26240.0
2022-02-17 14:50:00,168.22,168.23,167.6,167.71,25463.0,168.22,168.23,167.6,167.71,25463.0
2022-02-17 15:00:00,167.66,167.77,166.94,166.97,28920.0,167.66,167.77,166.94,166.97,28920.0
2022-02-17 15:10:00,166.95,167.11,166.73,166.99,37138.0,166.95,167.11,166.73,166.99,37138.0
2022-02-17 15:20:00,167.03,167.23,166.55,166.72,36381.0,167.03,167.23,166.55,166.72,36381.0
2022-02-17 15:30:00,166.67,166.89,166.3,166.77,41972.0,166.67,166.89,166.3,166.77,41972.0
2022-02-17 15:40:00,166.75,167.02,166.64,166.76,38621.0,166.75,167.02,166.64,166.76,38621.0
2022-02-17 15:50:00,166.72,166.75,166.08,166.4,182971.0,166.72,166.75,166.08,166.4,182971.0
2022-02-18 09:30:00,163.11,163.28,159.76,160.2,176870.0,163.11,163.28,159.76,160.2,176870.0
2022-02-18 09:40:00,160.1,161.4,158.73,161.03,59334.0,160.1,161.4,158.73,161.03,59334.0
2022-02-18 09:50:00,161.22,162.32,160.6,161.21,39443.0,161.22,162.32,160.6,161.21,39443.0
2022-02-18 10:00:00,161.19,161.38,160.0,160.35,27371.0,161.19,161.38,160.0,160.35,27371.0
2022-02-18 10:10:00,160.78,161.77,160.3,160.65,58039.0,160.78,161.77,160.3,160.65,58039.0
2022-02-18 10:20:00,160.55,161.24,160.09,160.18,70361.0,160.55,161.24,160.09,160.18,70361.0
2022-02-18 10:30:00,160.15,160.16,159.1,159.1,36297.0,160.15,160.16,159.1,159.1,36297.0
2022-02-18 10:40:00,159.12,160.14,159.07,159.66,15736.0,159.12,160.14,159.07,159.66,15736.0
2022-02-18 10:50:00,159.86,159.92,158.97,159.5,62446.0,159.86,159.92,158.97,159.5,62446.0
2022-02-18 11:00:00,159.38,159.4,157.52,157.52,77617.0,159.38,159.4,157.52,157.52,77617.0
2022-02-18 11:10:00,157.65,158.63,157.56,158.43,65651.0,157.65,158.63,157.56,158.43,65651.0
2022-02-18 11:20:00,158.63,159.32,158.58,158.74,37896.0,158.63,159.32,158.58,158.74,37896.0
2022-02-18 11:30:00,158.73,159.6,158.59,159.47,42910.0,158.73,159.6,158.59,159.47,42910.0
2022-02-18 11:40:00,159.48,159.9,159.28,159.29,23491.0,159.48,159.9,159.28,159.29,23491.0
2022-02-18 11:50:00,159.35,159.39,158.74,159.11,17535.0,159.35,159.39,158.74,159.11,17535.0
2022-02-18 12:00:00,159.07,159.63,158.79,159.63,111609.0,159.07,159.63,158.79,159.63,111609.0
2022-02-18 12:10:00,159.68,159.84,158.67,158.87,42984.0,159.68,159.84,158.67,158.87,42984.0
2022-02-18 12:20:00,158.87,159.23,158.87,158.93,23265.0,158.87,159.23,158.87,158.93,23265.0
2022-02-18 12:30:00,158.54,158.93,158.08,158.12,13586.0,158.54,158.93,158.08,158.12,13586.0
2022-02-18 12:40:00,158.13,158.36,157.91,158.16,64897.0,158.13,158.36,157.91,158.16,64897.0
2022-02-18 12:50:00,158.03,158.37,157.81,157.83,31766.0,158.03,158.37,157.81,157.83,31766.0
2022-02-18 13:00:00,157.93,157.94,157.54,157.67,15621.0,157.93,157.94,157.54,157.67,15621.0
2022-02-18 13:10:00,157.67,157.67,157.23,157.26,18992.0,157.67,157.67,157.23,157.26,18992.0
2022-02-18 13:20:00,157.23,157.57,157.07,157.14,12182.0,157.23,157.57,157.07,157.14,12182.0
2022-02-18 13:30:00,157.15,157.78,157.1,157.76,16281.0,157.15,157.78,157.1,157.76,16281.0
2022-02-18 13:40:00,157.81,157.87,157.45,157.87,22521.0,157.81,157.87,157.45,157.87,22521.0
2022-02-18 13:50:00,157.84,158.37,157.83,158.12,23785.0,157.84,158.37,157.83,158.12,23785.0
2022-02-18 14:00:00,158.04,158.14,157.57,157.57,8391.0,158.04,158.14,157.57,157.57,8391.0
2022-02-18 14:10:00,157.54,158.15,157.48,157.98,18148.0,157.54,158.15,157.48,157.98,18148.0
2022-02-18 14:20:00,158.0,158.92,157.94,158.92,24532.0,158.0,158.92,157.94,158.92,24532.0
2022-02-18 14:30:00,158.97,159.51,158.65,158.65,13474.0,158.97,159.51,158.65,158.65,13474.0
2022-02-18 14:40:00,158.71,158.81,158.32,158.33,12040.0,158.71,158.81,158.32,158.33,12040.0
2022-02-18 14:50:00,158.14,159.05,158.09,158.85,26326.0,158.14,159.05,158.09,158.85,26326.0
2022-02-18 15:00:00,158.94,159.18,158.22,158.43,17362.0,158.94,159.18,158.22,158.43,17362.0
2022-02-18 15:10:00,158.48,158.65,157.81,157.81,18392.0,158.48,158.65,157.81,157.81,18392.0
2022-02-18 15:20:00,157.77,157.85,157.52,157.55,30772.0,157.77,157.85,157.52,157.55,30772.0
2022-02-18 15:30:00,157.54,157.56,157.16,157.46,67241.0,157.54,157.56,157.16,157.46,67241.0
2022-02-18 15:40:00,157.47,158.04,157.45,157.99,75434.0,157.47,158.04,157.45,157.99,75434.0
2022-02-18 15:50:00,157.91,157.97,157.3,157.71,246991.0,157.91,157.97,157.3,157.71,246991.0
2022-02-22 09:30:00,154.18,155.55,153.11,153.45,168308.0,154.18,155.55,153.11,153.45,168308.0
2022-02-22 09:40:00,153.3,154.94,153.3,154.29,76356.0,153.3,154.94,153.3,154.29,76356.0
2022-02-22 09:50:00,154.15,154.28,152.26,152.3,53163.0,154.15,154.28,152.26,152.3,53163.0
2022-02-22 10:00:00,152.41,153.63,151.89,153.41,81628.0,152.41,153.63,151.89,153.41,81628.0
2022-02-22 10:10:00,153.38,155.06,153.04,155.01,37511.0,153.38,155.06,153.04,155.01,37511.0
2022-02-22 10:20:00,154.91,155.79,154.6,155.65,32339.0,154.91,155.79,154.6,155.65,32339.0
2022-02-22 10:30:00,155.63,155.63,154.49,154.64,32980.0,155.63,155.63,154.49,154.64,32980.0
2022-02-22 10:40:00,154.59,154.65,153.56,154.29,54853.0,154.59,154.65,153.56,154.29,54853.0
2022-02-22 10:50:00,154.21,154.21,153.35,153.61,25090.0,154.21,154.21,153.35,153.61,25090.0
2022-02-22 11:00:00,153.54,153.7,152.9,152.95,32522.0,153.54,153.7,152.9,152.95,32522.0
2022-02-22 11:10:00,152.94,153.24,152.54,152.61,46688.0,152.94,153.24,152.54,152.61,46688.0
2022-02-22 11:20:00,152.57,152.67,152.11,152.51,51055.0,152.57,152.67,152.11,152.51,51055.0
2022-02-22 11:30:00,152.34,152.96,152.31,152.73,18758.0,152.34,152.96,152.31,152.73,18758.0
2022-02-22 11:40:00,152.61,153.2,152.37,152.86,36533.0,152.61,153.2,152.37,152.86,36533.0
2022-02-22 11:50:00,152.88,153.29,152.57,152.97,32956.0,152.88,153.29,152.57,152.97,32956.0
2022-02-22 12:00:00,152.94,153.51,152.85,153.26,18836.0,152.94,153.51,152.85,153.26,18836.0
2022-02-22 12:10:00,153.21,153.21,152.25,152.28,26940.0,153.21,153.21,152.25,152.28,26940.0
2022-02-22 12:20:00,152.28,152.9,152.22,152.57,56384.0,152.28,152.9,152.22,152.57,56384.0
2022-02-22 12:30:00,152.57,152.75,152.11,152.51,15407.0,152.57,152.75,152.11,152.51,15407.0
2022-02-22 12:40:00,152.46,152.6,151.77,152.1,29606.0,152.46,152.6,151.77,152.1,29606.0
2022-02-22 12:50:00,152.14,152.52,152.0,152.09,50464.0,152.14,152.52,152.0,152.09,50464.0
2022-02-22 13:00:00,152.14,152.42,151.94,152.28,40742.0,152.14,152.42,151.94,152.28,40742.0
2022-02-22 13:10:00,152.26,152.65,151.45,151.45,16104.0,152.26,152.65,151.45,151.45,16104.0
2022-02-22 13:20:00,151.44,151.72,151.32,151.6,28509.0,151.44,151.72,151.32,151.6,28509.0
2022-02-22 13:30:00,151.62,151.83,151.11,151.2,15734.0,151.62,151.83,151.11,151.2,15734.0
2022-02-22 13:40:00,151.2,151.34,150.89,151.02,22116.0,151.2,151.34,150.89,151.02,22116.0
2022-02-22 13:50:00,151.01,151.23,150.77,151.17,25686.0,151.01,151.23,150.77,151.17,25686.0
2022-02-22 14:00:00,151.08,151.09,150.17,150.17,37738.0,151.08,151.09,150.17,150.17,37738.0
2022-02-22 14:10:00,150.19,150.75,150.11,150.62,39643.0,150.19,150.75,150.11,150.62,39643.0
2022-02-22 14:20:00,150.67,151.07,150.25,150.64,34409.0,150.67,151.07,150.25,150.64,34409.0
2022-02-22 14:30:00,150.53,151.41,150.42,151.06,32689.0,150.53,151.41,150.42,151.06,32689.0
2022-02-22 14:40:00,151.01,151.88,150.56,151.71,17003.0,151.01,151.88,150.56,151.71,17003.0
2022-02-22 14:50:00,152.28,153.03,151.91,152.3,43321.0,152.28,153.03,151.91,152.3,43321.0
2022-02-22 15:00:00,152.31,153.4,152.29,152.77,34494.0,152.31,153.4,152.29,152.77,34494.0
2022-02-22 15:10:00,152.86,153.07,152.23,152.24,26368.0,152.86,153.07,152.23,152.24,26368.0
2022-02-22 15:20:00,152.22,152.5,151.81,151.94,39012.0,152.22,152.5,151.81,151.94,39012.0
2022-02-22 15:30:00,151.9,151.9,151.32,151.64,35705.0,151.9,151.9,151.32,151.64,35705.0
2022-02-22 15:40:00,151.68,151.78,150.79,151.57,103014.0,151.68,151.78,150.79,151.57,103014.0
2022-02-22 15:50:00,151.59,151.71,151.06,151.67,229753.0,151.59,151.71,151.06,151.67,229753.0
2022-02-23 09:30:00,154.15,156.42,153.25,155.89,141511.0,154.15,156.42,153.25,155.89,141511.0
2022-02-23 09:40:00,155.95,156.35,154.06,154.14,49954.0,155.95,156.35,154.06,154.14,49954.0
2022-02-23 09:50:00,154.02,154.02,152.62,152.67,63808.0,154.02,154.02,152.62,152.67,63808.0
2022-02-23 10:00:00,152.69,152.76,151.97,152.31,52471.0,152.69,152.76,151.97,152.31,52471.0
2022-02-23 10:10:00,152.35,152.74,151.6,151.81,61598.0,152.35,152.74,151.6,151.81,61598.0
2022-02-23 10:20:00,151.78,152.31,151.2,151.69,30737.0,151.78,152.31,151.2,151.69,30737.0
2022-02-23 10:30:00,151.75,152.59,151.68,152.43,36849.0,151.75,152.59,151.68,152.43,36849.0
2022-02-23 10:40:00,152.42,152.5,151.73,151.73,13463.0,152.42,152.5,151.73,151.73,13463.0
2022-02-23 10:50:00,151.59,152.29,151.58,152.03,21432.0,151.59,152.29,151.58,152.03,21432.0
2022-02-23 11:00:00,152.02,152.11,151.52,151.72,19236.0,152.02,152.11,151.52,151.72,19236.0
2022-02-23 11:10:00,151.65,151.91,151.4,151.69,23777.0,151.65,151.91,151.4,151.69,23777.0
2022-02-23 11:20:00,151.72,152.43,151.58,151.9,33608.0,151.72,152.43,151.58,151.9,33608.0
2022-02-23 11:30:00,151.92,152.7,151.69,152.4,20057.0,151.92,152.7,151.69,152.4,20057.0
2022-02-23 11:40:00,152.48,152.94,152.37,152.79,13436.0,152.48,152.94,152.37,152.79,13436.0
2022-02-23 11:50:00,152.91,153.22,152.61,152.92,8836.0,152.91,153.22,152.61,152.92,8836.0
2022-02-23 12:00:00,152.98,153.6,152.87,153.31,11712.0,152.98,153.6,152.87,153.31,11712.0
2022-02-23 12:10:00,153.35,153.6,153.08,153.6,6598.0,153.35,153.6,153.08,153.6,6598.0
2022-02-23 12:20:00,153.58,153.83,153.45,153.75,9591.0,153.58,153.83,153.45,153.75,9591.0
2022-02-23 12:30:00,153.7,153.73,152.99,153.19,10761.0,153.7,153.73,152.99,153.19,10761.0
2022-02-23 12:40:00,153.24,153.68,153.24,153.43,7258.0,153.24,153.68,153.24,153.43,7258.0
2022-02-23 12:50:00,153.42,153.42,152.68,152.76,5829.0,153.42,153.42,152.68,152.76,5829.0
2022-02-23 13:00:00,152.62,152.81,152.37,152.39,10623.0,152.62,152.81,152.37,152.39,10623.0
2022-02-23 13:10:00,152.37,152.37,151.97,152.19,9809.0,152.37,152.37,151.97,152.19,9809.0
2022-02-23 13:20:00,152.1,152.3,151.73,151.73,10077.0,152.1,152.3,151.73,151.73,10077.0
2022-02-23 13:30:00,151.84,152.1,151.54,152.1,13374.0,151.84,152.1,151.54,152.1,13374.0
2022-02-23 13:40:00,152.12,152.25,151.93,152.22,15395.0,152.12,152.25,151.93,152.22,15395.0
2022-02-23 13:50:00,152.28,152.33,151.65,151.84,29908.0,152.28,152.33,151.65,151.84,29908.0
2022-02-23 14:00:00,151.81,152.15,151.6,151.92,7692.0,151.81,152.15,151.6,151.92,7692.0
2022-02-23 14:10:00,151.99,152.14,151.75,151.88,16415.0,151.99,152.14,151.75,151.88,16415.0
2022-02-23 14:20:00,151.9,151.91,151.14,151.23,23390.0,151.9,151.91,151.14,151.23,23390.0
2022-02-23 14:30:00,151.26,151.43,151.0,151.0,26650.0,151.26,151.43,151.0,151.0,26650.0
2022-02-23 14:40:00,150.91,151.18,150.63,150.95,20621.0,150.91,151.18,150.63,150.95,20621.0
2022-02-23 14:50:00,150.98,151.28,150.84,151.02,11634.0,150.98,151.28,150.84,151.02,11634.0
2022-02-23 15:00:00,151.02,151.26,150.64,150.8,17960.0,151.02,151.26,150.64,150.8,17960.0
2022-02-23 15:10:00,150.8,151.31,150.6,150.82,27524.0,150.8,151.31,150.6,150.82,27524.0
2022-02-23 15:20:00,150.86,151.57,150.83,151.52,68673.0,150.86,151.57,150.83,151.52,68673.0
2022-02-23 15:30:00,151.47,151.54,150.77,150.77,38282.0,151.47,151.54,150.77,150.77,38282.0
2022-02-23 15:40:00,150.75,150.99,150.1,150.33,70980.0,150.75,150.99,150.1,150.33,70980.0
2022-02-23 15:50:00,150.27,150.31,149.58,149.76,262622.0,150.27,150.31,149.58,149.76,262622.0
2022-02-24 09:30:00,140.01,144.28,137.07,144.19,352953.0,140.01,144.28,137.07,144.19,352953.0
2022-02-24 09:40:00,144.14,144.35,141.83,143.9,111229.0,144.14,144.35,141.83,143.9,111229.0
2022-02-24 09:50:00,143.98,144.83,143.42,144.27,91196.0,143.98,144.83,143.42,144.27,91196.0
2022-02-24 10:00:00,144.21,144.47,142.87,144.24,94959.0,144.21,144.47,142.87,144.24,94959.0
2022-02-24 10:10:00,144.1,144.34,143.17,144.24,77424.0,144.1,144.34,143.17,144.24,77424.0
2022-02-24 10:20:00,144.24,144.51,142.08,142.82,87785.0,144.24,144.51,142.08,142.82,87785.0
2022-02-24 10:30:00,142.69,143.35,141.67,141.78,91689.0,142.69,143.35,141.67,141.78,91689.0
2022-02-24 10:40:00,141.75,142.82,141.29,142.62,50631.0,141.75,142.82,141.29,142.62,50631.0
2022-02-24 10:50:00,142.62,143.21,142.04,143.15,36558.0,142.62,143.21,142.04,143.15,36558.0
2022-02-24 11:00:00,143.02,143.69,142.2,142.9,46321.0,143.02,143.69,142.2,142.9,46321.0
2022-02-24 11:10:00,142.75,143.48,141.97,143.48,36344.0,142.75,143.48,141.97,143.48,36344.0
2022-02-24 11:20:00,143.47,143.51,142.82,143.04,61388.0,143.47,143.51,142.82,143.04,61388.0
2022-02-24 11:30:00,143.02,143.61,142.8,143.59,49641.0,143.02,143.61,142.8,143.59,49641.0
2022-02-24 11:40:00,143.47,143.5,142.77,143.13,40515.0,143.47,143.5,142.77,143.13,40515.0
2022-02-24 11:50:00,143.19,143.5,142.98,143.43,23769.0,143.19,143.5,142.98,143.43,23769.0
2022-02-24 12:00:00,143.44,143.7,143.26,143.27,15004.0,143.44,143.7,143.26,143.27,15004.0
2022-02-24 12:10:00,143.4,143.4,142.81,143.08,21499.0,143.4,143.4,142.81,143.08,21499.0
2022-02-24 12:20:00,143.1,143.14,142.45,142.81,33833.0,143.1,143.14,142.45,142.81,33833.0
2022-02-24 12:30:00,142.73,143.81,142.57,143.59,49398.0,142.73,143.81,142.57,143.59,49398.0
2022-02-24 12:40:00,143.64,143.95,143.59,143.64,43759.0,143.64,143.95,143.59,143.64,43759.0
2022-02-24 12:50:00,143.62,144.38,143.56,143.92,32233.0,143.62,144.38,143.56,143.92,32233.0
2022-02-24 13:00:00,143.93,144.44,143.86,144.18,18949.0,143.93,144.44,143.86,144.18,18949.0
2022-02-24 13:10:00,144.09,144.39,143.84,143.89,45932.0,144.09,144.39,143.84,143.89,45932.0
2022-02-24 13:20:00,143.9,144.01,143.54,143.75,39518.0,143.9,144.01,143.54,143.75,39518.0
2022-02-24 13:30:00,143.79,145.02,143.79,145.02,44686.0,143.79,145.02,143.79,145.02,44686.0
2022-02-24 13:40:00,145.08,146.27,144.77,146.27,28250.0,145.08,146.27,144.77,146.27,28250.0
2022-02-24 13:50:00,146.17,146.39,145.3,145.58,26091.0,146.17,146.39,145.3,145.58,26091.0
2022-02-24 14:00:00,145.52,145.9,145.17,145.31,16248.0,145.52,145.9,145.17,145.31,16248.0
2022-02-24 14:10:00,145.4,146.5,145.4,146.38,23974.0,145.4,146.5,145.4,146.38,23974.0
2022-02-24 14:20:00,146.39,146.64,145.89,146.56,33226.0,146.39,146.64,145.89,146.56,33226.0
2022-02-24 14:30:00,146.62,148.53,146.43,148.53,87602.0,146.62,148.53,146.43,148.53,87602.0
2022-02-24 14:40:00,148.46,148.64,147.76,148.32,29843.0,148.46,148.64,147.76,148.32,29843.0
2022-02-24 14:50:00,148.42,148.79,148.11,148.48,25446.0,148.42,148.79,148.11,148.48,25446.0
2022-02-24 15:00:00,148.49,149.57,148.31,149.12,36549.0,148.49,149.57,148.31,149.12,36549.0
2022-02-24 15:10:00,149.09,149.69,149.08,149.65,52068.0,149.09,149.69,149.08,149.65,52068.0
2022-02-24 15:20:00,149.72,149.99,149.42,149.55,58357.0,149.72,149.99,149.42,149.55,58357.0
2022-02-24 15:30:00,149.69,150.7,149.65,150.67,54818.0,149.69,150.7,149.65,150.67,54818.0
2022-02-24 15:40:00,150.71,150.83,149.95,150.11,76023.0,150.71,150.83,149.95,150.11,76023.0
2022-02-24 15:50:00,150.17,151.35,150.16,151.12,243019.0,150.17,151.35,150.16,151.12,243019.0
2022-02-25 09:30:00,149.78,151.61,149.24,149.96,137696.0,149.78,151.61,149.24,149.96,137696.0
2022-02-25 09:40:00,149.88,150.96,149.47,150.76,47534.0,149.88,150.96,149.47,150.76,47534.0
2022-02-25 09:50:00,150.73,151.05,149.49,149.52,33435.0,150.73,151.05,149.49,149.52,33435.0
2022-02-25 10:00:00,149.45,149.45,148.43,148.95,26333.0,149.45,149.45,148.43,148.95,26333.0
2022-02-25 10:10:00,149.16,149.48,148.08,148.89,33121.0,149.16,149.48,148.08,148.89,33121.0
2022-02-25 10:20:00,148.81,150.2,148.78,149.93,16638.0,148.81,150.2,148.78,149.93,16638.0
2022-02-25 10:30:00,149.74,150.14,149.21,149.25,49905.0,149.74,150.14,149.21,149.25,49905.0
2022-02-25 10:40:00,149.32,150.88,149.27,150.6,50003.0,149.32,150.88,149.27,150.6,50003.0
2022-02-25 10:50:00,150.43,150.56,150.0,150.09,26970.0,150.43,150.56,150.0,150.09,26970.0
2022-02-25 11:00:00,150.32,150.39,149.74,150.39,13230.0,150.32,150.39,149.74,150.39,13230.0
2022-02-25 11:10:00,150.39,151.3,150.33,151.3,21639.0,150.39,151.3,150.33,151.3,21639.0
2022-02-25 11:20:00,151.29,151.32,150.93,150.98,14487.0,151.29,151.32,150.93,150.98,14487.0
2022-02-25 11:30:00,151.01,151.53,150.92,151.31,19756.0,151.01,151.53,150.92,151.31,19756.0
2022-02-25 11:40:00,151.1,151.75,150.92,151.69,44450.0,151.1,151.75,150.92,151.69,44450.0
2022-02-25 11:50:00,151.74,151.93,151.47,151.93,47721.0,151.74,151.93,151.47,151.93,47721.0
2022-02-25 12:00:00,151.96,152.33,151.62,151.78,15543.0,151.96,152.33,151.62,151.78,15543.0
2022-02-25 12:10:00,151.76,152.01,151.36,151.91,16506.0,151.76,152.01,151.36,151.91,16506.0
2022-02-25 12:20:00,151.87,151.87,151.54,151.85,10700.0,151.87,151.87,151.54,151.85,10700.0
2022-02-25 12:30:00,151.88,152.07,151.78,152.05,12812.0,151.88,152.07,151.78,152.05,12812.0
2022-02-25 12:40:00,152.11,152.7,152.11,152.33,22032.0,152.11,152.7,152.11,152.33,22032.0
2022-02-25 12:50:00,152.34,152.36,151.27,151.65,54956.0,152.34,152.36,151.27,151.65,54956.0
2022-02-25 13:00:00,151.72,151.89,151.47,151.88,10377.0,151.72,151.89,151.47,151.88,10377.0
2022-02-25 13:10:00,151.89,151.89,151.04,151.59,10754.0,151.89,151.89,151.04,151.59,10754.0
2022-02-25 13:20:00,151.58,151.88,151.43,151.73,9611.0,151.58,151.88,151.43,151.73,9611.0
2022-02-25 13:30:00,151.85,152.19,151.75,152.03,20964.0,151.85,152.19,151.75,152.03,20964.0
2022-02-25 13:40:00,152.04,152.72,151.99,152.2,39294.0,152.04,152.72,151.99,152.2,39294.0
2022-02-25 13:50:00,152.19,152.56,152.03,152.47,16670.0,152.19,152.56,152.03,152.47,16670.0
2022-02-25 14:00:00,152.46,152.8,152.18,152.38,12094.0,152.46,152.8,152.18,152.38,12094.0
2022-02-25 14:10:00,152.5,152.57,152.25,152.42,15579.0,152.5,152.57,152.25,152.42,15579.0
2022-02-25 14:20:00,152.43,153.0,152.42,152.93,14669.0,152.43,153.0,152.42,152.93,14669.0
2022-02-25 14:30:00,152.93,153.13,152.47,152.98,46671.0,152.93,153.13,152.47,152.98,46671.0
2022-02-25 14:40:00,152.94,153.34,152.85,153.01,20692.0,152.94,153.34,152.85,153.01,20692.0
2022-02-25 14:50:00,152.96,153.12,152.6,153.08,15206.0,152.96,153.12,152.6,153.08,15206.0
2022-02-25 15:00:00,153.05,153.06,152.75,152.9,13568.0,153.05,153.06,152.75,152.9,13568.0
2022-02-25 15:10:00,152.87,153.21,152.77,153.06,25859.0,152.87,153.21,152.77,153.06,25859.0
2022-02-25 15:20:00,153.12,153.51,152.96,153.15,31588.0,153.12,153.51,152.96,153.15,31588.0
2022-02-25 15:30:00,153.21,153.5,153.1,153.44,40374.0,153.21,153.5,153.1,153.44,40374.0
2022-02-25 15:40:00,153.49,153.85,153.2,153.48,49003.0,153.49,153.85,153.2,153.48,49003.0
2022-02-25 15:50:00,153.55,153.76,152.7,153.11,250081.0,153.55,153.76,152.7,153.11,250081.0
2022-02-28 09:30:00,149.68,152.27,149.63,149.78,97833.0,149.68,152.27,149.63,149.78,97833.0
2022-02-28 09:40:00,149.86,150.26,149.2,149.49,48710.0,149.86,150.26,149.2,149.49,48710.0
2022-02-28 09:50:00,149.39,150.85,148.28,150.82,51373.0,149.39,150.85,148.28,150.82,51373.0
2022-02-28 10:00:00,150.77,150.96,149.41,149.46,34610.0,150.77,150.96,149.41,149.46,34610.0
2022-02-28 10:10:00,149.52,149.57,148.77,149.57,36444.0,149.52,149.57,148.77,149.57,36444.0
2022-02-28 10:20:00,149.71,150.51,149.68,150.25,42801.0,149.71,150.51,149.68,150.25,42801.0
2022-02-28 10:30:00,150.21,151.6,150.1,151.55,27552.0,150.21,151.6,150.1,151.55,27552.0
2022-02-28 10:40:00,151.58,152.61,151.45,152.52,50070.0,151.58,152.61,151.45,152.52,50070.0
2022-02-28 10:50:00,152.52,153.48,152.48,153.32,71979.0,152.52,153.48,152.48,153.32,71979.0
2022-02-28 11:00:00,153.28,153.36,152.7,152.88,32512.0,153.28,153.36,152.7,152.88,32512.0
2022-02-28 11:10:00,152.73,153.06,152.21,152.59,25184.0,152.73,153.06,152.21,152.59,25184.0
2022-02-28 11:20:00,152.81,152.87,152.01,152.33,46883.0,152.81,152.87,152.01,152.33,46883.0
2022-02-28 11:30:00,152.32,153.0,152.24,152.47,84116.0,152.32,153.0,152.24,152.47,84116.0
2022-02-28 11:40:00,152.48,153.06,152.44,152.55,52434.0,152.48,153.06,152.44,152.55,52434.0
2022-02-28 11:50:00,152.66,152.83,152.3,152.73,17164.0,152.66,152.83,152.3,152.73,17164.0
2022-02-28 12:00:00,152.73,152.96,151.45,151.45,36787.0,152.73,152.96,151.45,151.45,36787.0
2022-02-28 12:10:00,151.43,151.75,151.29,151.6,65725.0,151.43,151.75,151.29,151.6,65725.0
2022-02-28 12:20:00,151.55,151.56,150.51,150.6,23485.0,151.55,151.56,150.51,150.6,23485.0
2022-02-28 12:30:00,150.51,150.61,149.33,149.33,17220.0,150.51,150.61,149.33,149.33,17220.0
2022-02-28 12:40:00,149.36,149.56,148.82,149.25,34560.0,149.36,149.56,148.82,149.25,34560.0
2022-02-28 12:50:00,149.2,149.79,149.03,149.79,26536.0,149.2,149.79,149.03,149.79,26536.0
2022-02-28 13:00:00,149.81,150.45,149.74,150.45,10053.0,149.81,150.45,149.74,150.45,10053.0
2022-02-28 13:10:00,150.3,150.3,149.42,149.61,33637.0,150.3,150.3,149.42,149.61,33637.0
2022-02-28 13:20:00,149.5,150.27,149.43,150.04,19628.0,149.5,150.27,149.43,150.04,19628.0
2022-02-28 13:30:00,149.96,150.45,149.79,150.23,15463.0,149.96,150.45,149.79,150.23,15463.0
2022-02-28 13:40:00,150.19,150.41,149.84,150.41,25336.0,150.19,150.41,149.84,150.41,25336.0
2022-02-28 13:50:00,150.46,150.8,150.12,150.54,50030.0,150.46,150.8,150.12,150.54,50030.0
2022-02-28 14:00:00,150.47,150.47,149.0,149.01,45267.0,150.47,150.47,149.0,149.01,45267.0
2022-02-28 14:10:00,149.06,149.92,148.91,149.84,27256.0,149.06,149.92,148.91,149.84,27256.0
2022-02-28 14:20:00,149.89,149.89,149.13,149.3,28123.0,149.89,149.89,149.13,149.3,28123.0
2022-02-28 14:30:00,149.38,149.39,148.9,148.93,20119.0,149.38,149.39,148.9,148.93,20119.0
2022-02-28 14:40:00,149.07,149.86,148.96,149.59,29750.0,149.07,149.86,148.96,149.59,29750.0
2022-02-28 14:50:00,149.47,149.97,149.31,149.87,19341.0,149.47,149.97,149.31,149.87,19341.0
2022-02-28 15:00:00,149.87,150.01,149.49,149.94,27131.0,149.87,150.01,149.49,149.94,27131.0
2022-02-28 15:10:00,149.89,150.3,149.55,150.23,30438.0,149.89,150.3,149.55,150.23,30438.0
2022-02-28 15:20:00,150.24,150.84,150.24,150.55,41299.0,150.24,150.84,150.24,150.55,41299.0
2022-02-28 15:30:00,150.56,150.68,149.94,150.23,46650.0,150.56,150.68,149.94,150.23,46650.0
2022-02-28 15:40:00,150.29,151.22,150.23,151.18,72239.0,150.29,151.22,150.23,151.18,72239.0
2022-02-28 15:50:00,151.17,152.54,151.02,152.5,297859.0,151.17,152.54,151.02,152.5,297859.0
2022-03-01 09:30:00,160.87,169.59,160.0,166.95,757896.0,160.87,169.59,160.0,166.95,757896.0
2022-03-01 09:40:00,167.29,170.35,165.79,166.41,497082.0,167.29,170.35,165.79,166.41,497082.0
2022-03-01 09:50:00,166.53,167.0,164.65,166.3,249449.0,166.53,167.0,164.65,166.3,249449.0
2022-03-01 10:00:00,166.5,166.69,164.02,164.78,185499.0,166.5,166.69,164.02,164.78,185499.0
2022-03-01 10:10:00,165.14,165.46,163.68,164.32,146924.0,165.14,165.46,163.68,164.32,146924.0
2022-03-01 10:20:00,164.53,166.09,164.35,165.51,107529.0,164.53,166.09,164.35,165.51,107529.0
2022-03-01 10:30:00,165.66,166.46,165.32,165.77,108989.0,165.66,166.46,165.32,165.77,108989.0
2022-03-01 10:40:00,165.77,165.77,163.01,163.47,132620.0,165.77,165.77,163.01,163.47,132620.0
2022-03-01 10:50:00,163.47,163.97,162.38,163.97,98561.0,163.47,163.97,162.38,163.97,98561.0
2022-03-01 11:00:00,163.75,164.67,163.49,164.38,56993.0,163.75,164.67,163.49,164.38,56993.0
2022-03-01 11:10:00,164.39,165.0,164.3,164.59,62136.0,164.39,165.0,164.3,164.59,62136.0
2022-03-01 11:20:00,164.58,165.28,164.34,164.41,55470.0,164.58,165.28,164.34,164.41,55470.0
2022-03-01 11:30:00,164.41,164.41,163.17,164.16,98682.0,164.41,164.41,163.17,164.16,98682.0
2022-03-01 11:40:00,164.23,165.46,164.01,165.13,51013.0,164.23,165.46,164.01,165.13,51013.0
2022-03-01 11:50:00,165.18,165.23,163.18,163.5,73705.0,165.18,165.23,163.18,163.5,73705.0
2022-03-01 12:00:00,163.37,163.41,161.52,161.62,69965.0,163.37,163.41,161.52,161.62,69965.0
2022-03-01 12:10:00,161.68,163.25,161.54,162.42,59976.0,161.68,163.25,161.54,162.42,59976.0
2022-03-01 12:20:00,162.54,162.76,161.51,161.51,45445.0,162.54,162.76,161.51,161.51,45445.0
2022-03-01 12:30:00,161.5,161.5,160.02,160.38,79866.0,161.5,161.5,160.02,160.38,79866.0
2022-03-01 12:40:00,160.36,161.86,160.02,161.22,75725.0,160.36,161.86,160.02,161.22,75725.0
2022-03-01 12:50:00,161.21,162.38,161.19,162.31,39708.0,161.21,162.38,161.19,162.31,39708.0
2022-03-01 13:00:00,162.22,162.58,161.42,161.5,50727.0,162.22,162.58,161.42,161.5,50727.0
2022-03-01 13:10:00,161.4,162.1,161.24,161.79,96235.0,161.4,162.1,161.24,161.79,96235.0
2022-03-01 13:20:00,161.79,162.43,161.09,161.2,43040.0,161.79,162.43,161.09,161.2,43040.0
2022-03-01 13:30:00,161.33,162.86,161.22,162.5,45100.0,161.33,162.86,161.22,162.5,45100.0
2022-03-01 13:40:00,162.63,162.97,162.14,162.69,37644.0,162.63,162.97,162.14,162.69,37644.0
2022-03-01 13:50:00,162.63,163.71,162.63,163.27,60016.0,162.63,163.71,162.63,163.27,60016.0
2022-03-01 14:00:00,163.41,163.99,163.17,163.37,36860.0,163.41,163.99,163.17,163.37,36860.0
2022-03-01 14:10:00,163.39,164.08,163.04,164.08,65374.0,163.39,164.08,163.04,164.08,65374.0
2022-03-01 14:20:00,164.13,164.75,163.91,164.64,41966.0,164.13,164.75,163.91,164.64,41966.0
2022-03-01 14:30:00,164.7,165.04,164.54,164.96,119862.0,164.7,165.04,164.54,164.96,119862.0
2022-03-01 14:40:00,164.9,165.04,164.51,164.51,45505.0,164.9,165.04,164.51,164.51,45505.0
2022-03-01 14:50:00,164.5,164.77,164.19,164.7,51365.0,164.5,164.77,164.19,164.7,51365.0
2022-03-01 15:00:00,164.62,165.89,164.61,165.82,124214.0,164.62,165.89,164.61,165.82,124214.0
2022-03-01 15:10:00,165.84,165.84,164.87,164.96,86914.0,165.84,165.84,164.87,164.96,86914.0
2022-03-01 15:20:00,164.96,165.01,163.45,163.69,48634.0,164.96,165.01,163.45,163.69,48634.0
2022-03-01 15:30:00,163.68,164.17,163.17,164.09,81792.0,163.68,164.17,163.17,164.09,81792.0
2022-03-01 15:40:00,164.09,164.13,162.5,162.54,77772.0,164.09,164.13,162.5,162.54,77772.0
2022-03-01 15:50:00,162.49,163.07,162.04,163.07,266042.0,162.49,163.07,162.04,163.07,266042.0
2022-03-02 09:30:00,160.56,162.59,157.65,157.79,333681.0,160.56,162.59,157.65,157.79,333681.0
2022-03-02 09:40:00,157.75,158.63,157.51,158.15,120127.0,157.75,158.63,157.51,158.15,120127.0
2022-03-02 09:50:00,158.12,158.29,155.83,156.34,86677.0,158.12,158.29,155.83,156.34,86677.0
2022-03-02 10:00:00,156.51,156.9,155.84,156.1,59355.0,156.51,156.9,155.84,156.1,59355.0
2022-03-02 10:10:00,156.14,156.89,155.65,156.63,69379.0,156.14,156.89,155.65,156.63,69379.0
2022-03-02 10:20:00,156.64,157.74,156.21,157.61,41312.0,156.64,157.74,156.21,157.61,41312.0
2022-03-02 10:30:00,157.56,157.9,156.6,157.26,52920.0,157.56,157.9,156.6,157.26,52920.0
2022-03-02 10:40:00,157.2,157.49,156.2,156.76,25589.0,157.2,157.49,156.2,156.76,25589.0
2022-03-02 10:50:00,156.79,157.02,155.75,155.9,21358.0,156.79,157.02,155.75,155.9,21358.0
2022-03-02 11:00:00,156.0,157.2,155.79,156.99,50301.0,156.0,157.2,155.79,156.99,50301.0
2022-03-02 11:10:00,157.09,157.13,156.7,156.7,31663.0,157.09,157.13,156.7,156.7,31663.0
2022-03-02 11:20:00,156.74,157.03,156.09,156.25,27715.0,156.74,157.03,156.09,156.25,27715.0
2022-03-02 11:30:00,156.34,157.05,156.27,156.41,21879.0,156.34,157.05,156.27,156.41,21879.0
2022-03-02 11:40:00,156.31,156.33,155.14,155.33,25349.0,156.31,156.33,155.14,155.33,25349.0
2022-03-02 11:50:00,155.33,155.33,154.71,155.07,43315.0,155.33,155.33,154.71,155.07,43315.0
2022-03-02 12:00:00,155.05,155.5,154.76,155.48,28274.0,155.05,155.5,154.76,155.48,28274.0
2022-03-02 12:10:00,155.53,156.39,155.53,156.19,37372.0,155.53,156.39,155.53,156.19,37372.0
2022-03-02 12:20:00,156.23,156.33,155.88,156.13,14605.0,156.23,156.33,155.88,156.13,14605.0
2022-03-02 12:30:00,156.14,156.89,156.01,156.7,20771.0,156.14,156.89,156.01,156.7,20771.0
2022-03-02 12:40:00,156.78,157.27,156.77,156.97,17374.0,156.78,157.27,156.77,156.97,17374.0
2022-03-02 12:50:00,157.01,157.94,156.89,157.87,25862.0,157.01,157.94,156.89,157.87,25862.0
2022-03-02 13:00:00,157.94,159.15,157.9,159.01,41819.0,157.94,159.15,157.9,159.01,41819.0
2022-03-02 13:10:00,159.04,159.87,158.99,159.03,39154.0,159.04,159.87,158.99,159.03,39154.0
2022-03-02 13:20:00,159.08,159.23,158.71,159.04,31287.0,159.08,159.23,158.71,159.04,31287.0
2022-03-02 13:30:00,159.13,159.2,158.62,159.01,15518.0,159.13,159.2,158.62,159.01,15518.0
2022-03-02 13:40:00,158.98,159.7,158.89,159.08,52999.0,158.98,159.7,158.89,159.08,52999.0
2022-03-02 13:50:00,159.1,159.46,158.93,159.35,38106.0,159.1,159.46,158.93,159.35,38106.0
2022-03-02 14:00:00,159.39,159.6,159.11,159.5,19240.0,159.39,159.6,159.11,159.5,19240.0
2022-03-02 14:10:00,159.47,159.75,159.37,159.72,20908.0,159.47,159.75,159.37,159.72,20908.0
2022-03-02 14:20:00,159.71,159.81,159.24,159.77,30268.0,159.71,159.81,159.24,159.77,30268.0
2022-03-02 14:30:00,159.8,160.31,159.57,159.96,36036.0,159.8,160.31,159.57,159.96,36036.0
2022-03-02 14:40:00,159.95,160.31,159.94,160.02,16110.0,159.95,160.31,159.94,160.02,16110.0
2022-03-02 14:50:00,160.07,160.12,159.73,160.02,33484.0,160.07,160.12,159.73,160.02,33484.0
2022-03-02 15:00:00,160.05,160.85,160.03,160.73,32092.0,160.05,160.85,160.03,160.73,32092.0
2022-03-02 15:10:00,160.78,160.94,160.45,160.72,24941.0,160.78,160.94,160.45,160.72,24941.0
2022-03-02 15:20:00,160.62,161.2,160.53,161.19,61859.0,160.62,161.2,160.53,161.19,61859.0
2022-03-02 15:30:00,161.21,161.46,160.98,161.18,42078.0,161.21,161.46,160.98,161.18,42078.0
2022-03-02 15:40:00,161.19,161.47,160.92,161.4,93121.0,161.19,161.47,160.92,161.4,93121.0
2022-03-02 15:50:00,161.44,161.57,160.4,160.41,160926.0,161.44,161.57,160.4,160.41,160926.0
2022-03-03 09:30:00,161.32,163.39,159.52,159.83,148521.0,161.32,163.39,159.52,159.83,148521.0
2022-03-03 09:40:00,159.69,160.13,157.9,157.9,52761.0,159.69,160.13,157.9,157.9,52761.0
2022-03-03 09:50:00,157.99,159.03,157.99,158.34,41462.0,157.99,159.03,157.99,158.34,41462.0
2022-03-03 10:00:00,158.39,158.71,157.26,157.39,24068.0,158.39,158.71,157.26,157.39,24068.0
2022-03-03 10:10:00,157.44,157.64,156.82,156.82,29112.0,157.44,157.64,156.82,156.82,29112.0
2022-03-03 10:20:00,156.9,157.21,155.95,156.94,73987.0,156.9,157.21,155.95,156.94,73987.0
2022-03-03 10:30:00,157.01,157.28,156.15,156.17,33871.0,157.01,157.28,156.15,156.17,33871.0
2022-03-03 10:40:00,156.3,156.48,155.65,156.48,30698.0,156.3,156.48,155.65,156.48,30698.0
2022-03-03 10:50:00,156.47,156.52,155.7,155.77,29523.0,156.47,156.52,155.7,155.77,29523.0
2022-03-03 11:00:00,155.78,156.5,155.7,156.07,62885.0,155.78,156.5,155.7,156.07,62885.0
2022-03-03 11:10:00,156.11,156.44,155.78,156.44,14496.0,156.11,156.44,155.78,156.44,14496.0
2022-03-03 11:20:00,156.51,156.95,156.33,156.44,9542.0,156.51,156.95,156.33,156.44,9542.0
2022-03-03 11:30:00,156.42,156.69,155.94,156.36,36439.0,156.42,156.69,155.94,156.36,36439.0
2022-03-03 11:40:00,156.31,156.83,156.18,156.34,14481.0,156.31,156.83,156.18,156.34,14481.0
2022-03-03 11:50:00,156.39,156.59,156.0,156.17,42196.0,156.39,156.59,156.0,156.17,42196.0
2022-03-03 12:00:00,156.15,156.15,155.43,155.91,17364.0,156.15,156.15,155.43,155.91,17364.0
2022-03-03 12:10:00,155.91,156.24,155.35,155.35,24262.0,155.91,156.24,155.35,155.35,24262.0
2022-03-03 12:20:00,155.34,155.58,155.04,155.51,58051.0,155.34,155.58,155.04,155.51,58051.0
2022-03-03 12:30:00,155.49,156.86,155.42,155.87,31752.0,155.49,156.86,155.42,155.87,31752.0
2022-03-03 12:40:00,155.83,156.13,155.45,155.77,15318.0,155.83,156.13,155.45,155.77,15318.0
2022-03-03 12:50:00,155.72,156.0,155.51,155.87,5823.0,155.72,156.0,155.51,155.87,5823.0
2022-03-03 13:00:00,155.81,156.47,155.77,156.47,15451.0,155.81,156.47,155.77,156.47,15451.0
2022-03-03 13:10:00,156.36,157.01,156.3,156.97,39845.0,156.36,157.01,156.3,156.97,39845.0
2022-03-03 13:20:00,156.94,157.1,156.08,156.28,71938.0,156.94,157.1,156.08,156.28,71938.0
2022-03-03 13:30:00,156.22,156.22,155.34,155.34,15607.0,156.22,156.22,155.34,155.34,15607.0
2022-03-03 13:40:00,155.42,155.47,155.12,155.34,19566.0,155.42,155.47,155.12,155.34,19566.0
2022-03-03 13:50:00,155.3,155.6,155.21,155.3,30167.0,155.3,155.6,155.21,155.3,30167.0
2022-03-03 14:00:00,155.33,155.6,154.71,154.75,78026.0,155.33,155.6,154.71,154.75,78026.0
2022-03-03 14:10:00,154.8,155.12,154.54,154.71,22481.0,154.8,155.12,154.54,154.71,22481.0
2022-03-03 14:20:00,154.75,154.88,154.53,154.78,23008.0,154.75,154.88,154.53,154.78,23008.0
2022-03-03 14:30:00,154.74,154.76,154.12,154.26,21276.0,154.74,154.76,154.12,154.26,21276.0
2022-03-03 14:40:00,154.17,154.22,153.56,153.9,44012.0,154.17,154.22,153.56,153.9,44012.0
2022-03-03 14:50:00,153.96,154.09,153.73,153.88,17317.0,153.96,154.09,153.73,153.88,17317.0
2022-03-03 15:00:00,153.83,153.91,153.23,153.37,34790.0,153.83,153.91,153.23,153.37,34790.0
2022-03-03 15:10:00,153.27,154.09,153.15,153.9,34913.0,153.27,154.09,153.15,153.9,34913.0
2022-03-03 15:20:00,153.9,154.13,153.62,154.06,44760.0,153.9,154.13,153.62,154.06,44760.0
2022-03-03 15:30:00,154.06,154.34,153.79,154.1,59444.0,154.06,154.34,153.79,154.1,59444.0
2022-03-03 15:40:00,154.11,154.64,154.01,154.59,106579.0,154.11,154.64,154.01,154.59,106579.0
2022-03-03 15:50:00,154.55,155.19,154.4,155.19,196259.0,154.55,155.19,154.4,155.19,196259.0
2022-03-04 09:30:00,152.3,154.77,151.82,154.77,90768.0,152.3,154.77,151.82,154.77,90768.0
2022-03-04 09:40:00,154.74,154.74,151.67,151.7,40474.0,154.74,154.74,151.67,151.7,40474.0
2022-03-04 09:50:00,151.88,152.1,150.19,151.5,96889.0,151.88,152.1,150.19,151.5,96889.0
2022-03-04 10:00:00,151.53,151.61,150.29,150.59,51374.0,151.53,151.61,150.29,150.59,51374.0
2022-03-04 10:10:00,150.64,150.74,149.51,149.54,85048.0,150.64,150.74,149.51,149.54,85048.0
2022-03-04 10:20:00,149.47,150.21,149.24,149.64,44897.0,149.47,150.21,149.24,149.64,44897.0
2022-03-04 10:30:00,149.57,149.58,148.56,148.58,73105.0,149.57,149.58,148.56,148.58,73105.0
2022-03-04 10:40:00,148.67,149.24,148.67,148.72,30140.0,148.67,149.24,148.67,148.72,30140.0
2022-03-04 10:50:00,148.69,149.08,148.0,148.03,38427.0,148.69,149.08,148.0,148.03,38427.0
2022-03-04 11:00:00,148.08,148.26,147.22,147.22,28411.0,148.08,148.26,147.22,147.22,28411.0
2022-03-04 11:10:00,147.18,147.89,146.98,147.72,57928.0,147.18,147.89,146.98,147.72,57928.0
2022-03-04 11:20:00,147.67,147.99,147.33,147.69,46782.0,147.67,147.99,147.33,147.69,46782.0
2022-03-04 11:30:00,147.74,147.77,146.75,147.5,60703.0,147.74,147.77,146.75,147.5,60703.0
2022-03-04 11:40:00,147.55,148.31,146.84,147.19,62700.0,147.55,148.31,146.84,147.19,62700.0
2022-03-04 11:50:00,147.23,147.3,146.61,146.65,22002.0,147.23,147.3,146.61,146.65,22002.0
2022-03-04 12:00:00,146.64,147.16,146.47,146.99,21182.0,146.64,147.16,146.47,146.99,21182.0
2022-03-04 12:10:00,147.0,148.32,146.99,147.87,40183.0,147.0,148.32,146.99,147.87,40183.0
2022-03-04 12:20:00,147.81,148.31,147.36,148.26,45781.0,147.81,148.31,147.36,148.26,45781.0
2022-03-04 12:30:00,148.26,148.55,147.99,148.33,35239.0,148.26,148.55,147.99,148.33,35239.0
2022-03-04 12:40:00,148.45,148.5,147.99,148.34,15784.0,148.45,148.5,147.99,148.34,15784.0
2022-03-04 12:50:00,148.28,148.38,147.98,148.06,15764.0,148.28,148.38,147.98,148.06,15764.0
2022-03-04 13:00:00,148.13,148.9,148.13,148.48,32940.0,148.13,148.9,148.13,148.48,32940.0
2022-03-04 13:10:00,148.5,148.5,147.97,148.11,38655.0,148.5,148.5,147.97,148.11,38655.0
2022-03-04 13:20:00,148.05,148.87,148.03,148.58,21994.0,148.05,148.87,148.03,148.58,21994.0
2022-03-04 13:30:00,148.59,148.91,148.32,148.65,11073.0,148.59,148.91,148.32,148.65,11073.0
2022-03-04 13:40:00,148.61,148.61,147.77,147.97,23023.0,148.61,148.61,147.77,147.97,23023.0
2022-03-04 13:50:00,148.0,148.16,147.41,147.42,17833.0,148.0,148.16,147.41,147.42,17833.0
2022-03-04 14:00:00,147.46,147.58,147.14,147.3,23526.0,147.46,147.58,147.14,147.3,23526.0
2022-03-04 14:10:00,147.31,147.7,147.13,147.55,44884.0,147.31,147.7,147.13,147.55,44884.0
2022-03-04 14:20:00,147.57,148.1,147.54,148.08,17899.0,147.57,148.1,147.54,148.08,17899.0
2022-03-04 14:30:00,148.01,148.3,147.79,147.98,20677.0,148.01,148.3,147.79,147.98,20677.0
2022-03-04 14:40:00,147.97,147.98,147.49,147.58,20864.0,147.97,147.98,147.49,147.58,20864.0
2022-03-04 14:50:00,147.62,147.96,147.33,147.35,11490.0,147.62,147.96,147.33,147.35,11490.0
2022-03-04 15:00:00,147.39,147.97,147.21,147.38,25526.0,147.39,147.97,147.21,147.38,25526.0
2022-03-04 15:10:00,147.52,147.56,146.81,147.42,33693.0,147.52,147.56,146.81,147.42,33693.0
2022-03-04 15:20:00,147.41,147.76,147.22,147.51,28962.0,147.41,147.76,147.22,147.51,28962.0
2022-03-04 15:30:00,147.46,147.52,146.92,147.17,74925.0,147.46,147.52,146.92,147.17,74925.0
2022-03-04 15:40:00,147.21,147.29,146.68,146.77,66068.0,147.21,147.29,146.68,146.77,66068.0
2022-03-04 15:50:00,146.76,147.5,146.4,147.27,202959.0,146.76,147.5,146.4,147.27,202959.0
2022-03-07 09:30:00,143.62,148.26,143.61,147.12,204601.0,143.62,148.26,143.61,147.12,204601.0
2022-03-07 09:40:00,147.26,147.82,145.24,146.82,51579.0,147.26,147.82,145.24,146.82,51579.0
2022-03-07 09:50:00,146.78,147.19,145.2,145.48,40613.0,146.78,147.19,145.2,145.48,40613.0
2022-03-07 10:00:00,145.51,146.55,145.46,145.92,77334.0,145.51,146.55,145.46,145.92,77334.0
2022-03-07 10:10:00,145.91,146.04,144.84,144.98,44360.0,145.91,146.04,144.84,144.98,44360.0
2022-03-07 10:20:00,144.86,145.23,144.54,145.02,35063.0,144.86,145.23,144.54,145.02,35063.0
2022-03-07 10:30:00,144.99,146.0,144.82,144.82,25774.0,144.99,146.0,144.82,144.82,25774.0
2022-03-07 10:40:00,144.87,145.0,144.47,144.58,38907.0,144.87,145.0,144.47,144.58,38907.0
2022-03-07 10:50:00,144.62,144.88,143.86,144.29,31612.0,144.62,144.88,143.86,144.29,31612.0
2022-03-07 11:00:00,144.23,145.09,143.93,144.27,18912.0,144.23,145.09,143.93,144.27,18912.0
2022-03-07 11:10:00,144.43,144.87,144.17,144.8,15363.0,144.43,144.87,144.17,144.8,15363.0
2022-03-07 11:20:00,144.84,145.1,144.1,144.1,38187.0,144.84,145.1,144.1,144.1,38187.0
2022-03-07 11:30:00,144.12,144.17,143.36,143.52,39061.0,144.12,144.17,143.36,143.52,39061.0
2022-03-07 11:40:00,143.5,143.88,143.13,143.75,27952.0,143.5,143.88,143.13,143.75,27952.0
2022-03-07 11:50:00,143.69,143.73,142.88,143.5,21131.0,143.69,143.73,142.88,143.5,21131.0
2022-03-07 12:00:00,143.29,143.69,143.16,143.63,11296.0,143.29,143.69,143.16,143.63,11296.0
2022-03-07 12:10:00,143.72,143.91,143.1,143.27,21602.0,143.72,143.91,143.1,143.27,21602.0
2022-03-07 12:20:00,143.27,143.55,142.89,142.97,21032.0,143.27,143.55,142.89,142.97,21032.0
2022-03-07 12:30:00,142.93,143.48,142.63,143.39,14267.0,142.93,143.48,142.63,143.39,14267.0
2022-03-07 12:40:00,143.41,144.44,143.41,144.16,25236.0,143.41,144.44,143.41,144.16,25236.0
2022-03-07 12:50:00,144.36,144.43,143.27,143.31,9518.0,144.36,144.43,143.27,143.31,9518.0
2022-03-07 13:00:00,143.26,143.9,143.11,143.41,23923.0,143.26,143.9,143.11,143.41,23923.0
2022-03-07 13:10:00,143.47,143.47,142.81,143.08,17925.0,143.47,143.47,142.81,143.08,17925.0
2022-03-07 13:20:00,143.02,143.02,141.88,142.06,20036.0,143.02,143.02,141.88,142.06,20036.0
2022-03-07 13:30:00,141.94,142.02,141.64,141.99,26642.0,141.94,142.02,141.64,141.99,26642.0
2022-03-07 13:40:00,141.92,142.17,141.45,141.48,49201.0,141.92,142.17,141.45,141.48,49201.0
2022-03-07 13:50:00,141.52,141.7,141.06,141.06,44707.0,141.52,141.7,141.06,141.06,44707.0
2022-03-07 14:00:00,141.04,141.47,141.0,141.33,18507.0,141.04,141.47,141.0,141.33,18507.0
2022-03-07 14:10:00,141.42,141.81,141.23,141.65,16769.0,141.42,141.81,141.23,141.65,16769.0
2022-03-07 14:20:00,141.66,141.66,141.23,141.37,16010.0,141.66,141.66,141.23,141.37,16010.0
2022-03-07 14:30:00,141.25,141.28,140.62,140.84,20615.0,141.25,141.28,140.62,140.84,20615.0
2022-03-07 14:40:00,140.83,140.83,140.21,140.51,34204.0,140.83,140.83,140.21,140.51,34204.0
2022-03-07 14:50:00,140.55,140.65,140.19,140.31,29977.0,140.55,140.65,140.19,140.31,29977.0
2022-03-07 15:00:00,140.42,140.45,139.71,139.93,42815.0,140.42,140.45,139.71,139.93,42815.0
2022-03-07 15:10:00,140.04,140.15,139.46,139.78,32219.0,140.04,140.15,139.46,139.78,32219.0
2022-03-07 15:20:00,139.76,140.15,139.61,139.88,32798.0,139.76,140.15,139.61,139.88,32798.0
2022-03-07 15:30:00,139.85,139.85,139.26,139.29,79490.0,139.85,139.85,139.26,139.29,79490.0
2022-03-07 15:40:00,139.28,139.94,139.13,139.21,82215.0,139.28,139.94,139.13,139.21,82215.0
2022-03-07 15:50:00,139.23,139.23,138.36,138.4,290293.0,139.23,139.23,138.36,138.4,290293.0
2022-03-08 09:30:00,138.28,138.37,133.67,134.69,181579.0,138.28,138.37,133.67,134.69,181579.0
2022-03-08 09:40:00,134.67,135.48,134.16,134.27,81973.0,134.67,135.48,134.16,134.27,81973.0
2022-03-08 09:50:00,134.26,135.05,133.13,133.54,72371.0,134.26,135.05,133.13,133.54,72371.0
2022-03-08 10:00:00,133.58,133.61,132.03,132.67,131851.0,133.58,133.61,132.03,132.67,131851.0
2022-03-08 10:10:00,132.68,135.62,132.64,135.62,101566.0,132.68,135.62,132.64,135.62,101566.0
2022-03-08 10:20:00,135.64,135.67,134.2,134.2,42230.0,135.64,135.67,134.2,134.2,42230.0
2022-03-08 10:30:00,134.16,134.89,133.17,133.74,35452.0,134.16,134.89,133.17,133.74,35452.0
2022-03-08 10:40:00,133.93,136.21,133.93,136.09,43844.0,133.93,136.21,133.93,136.09,43844.0
2022-03-08 10:50:00,136.04,137.15,135.52,136.1,44508.0,136.04,137.15,135.52,136.1,44508.0
2022-03-08 11:00:00,136.14,136.38,135.71,136.31,53870.0,136.14,136.38,135.71,136.31,53870.0
2022-03-08 11:10:00,136.32,136.54,135.33,135.93,44185.0,136.32,136.54,135.33,135.93,44185.0
2022-03-08 11:20:00,136.07,136.11,134.89,135.41,28939.0,136.07,136.11,134.89,135.41,28939.0
2022-03-08 11:30:00,135.24,135.47,134.45,134.89,36692.0,135.24,135.47,134.45,134.89,36692.0
2022-03-08 11:40:00,134.87,135.95,134.68,135.61,25906.0,134.87,135.95,134.68,135.61,25906.0
2022-03-08 11:50:00,135.66,136.06,135.62,135.86,22745.0,135.66,136.06,135.62,135.86,22745.0
2022-03-08 12:00:00,135.92,137.48,135.68,137.14,41523.0,135.92,137.48,135.68,137.14,41523.0
2022-03-08 12:10:00,137.27,139.4,137.14,138.96,91025.0,137.27,139.4,137.14,138.96,91025.0
2022-03-08 12:20:00,138.88,139.19,137.19,138.24,81353.0,138.88,139.19,137.19,138.24,81353.0
2022-03-08 12:30:00,138.27,138.39,137.17,137.41,28872.0,138.27,138.39,137.17,137.41,28872.0
2022-03-08 12:40:00,137.58,137.71,136.79,137.53,103084.0,137.58,137.71,136.79,137.53,103084.0
2022-03-08 12:50:00,137.5,138.36,136.69,138.24,46763.0,137.5,138.36,136.69,138.24,46763.0
2022-03-08 13:00:00,138.3,139.23,138.3,138.5,47883.0,138.3,139.23,138.3,138.5,47883.0
2022-03-08 13:10:00,138.57,139.09,138.36,138.73,26160.0,138.57,139.09,138.36,138.73,26160.0
2022-03-08 13:20:00,138.85,138.92,137.67,137.68,20922.0,138.85,138.92,137.67,137.68,20922.0
2022-03-08 13:30:00,137.67,137.69,136.86,137.22,20301.0,137.67,137.69,136.86,137.22,20301.0
2022-03-08 13:40:00,137.45,138.14,136.83,137.49,60510.0,137.45,138.14,136.83,137.49,60510.0
2022-03-08 13:50:00,137.52,137.85,137.23,137.31,29049.0,137.52,137.85,137.23,137.31,29049.0
2022-03-08 14:00:00,137.1,137.55,136.71,137.12,31716.0,137.1,137.55,136.71,137.12,31716.0
2022-03-08 14:10:00,137.0,137.37,136.72,137.21,17121.0,137.0,137.37,136.72,137.21,17121.0
2022-03-08 14:20:00,137.13,137.85,136.74,137.84,17994.0,137.13,137.85,136.74,137.84,17994.0
2022-03-08 14:30:00,137.72,138.13,137.45,138.0,9848.0,137.72,138.13,137.45,138.0,9848.0
2022-03-08 14:40:00,138.01,138.29,137.59,138.2,14182.0,138.01,138.29,137.59,138.2,14182.0
2022-03-08 14:50:00,138.24,138.27,137.53,137.8,14488.0,138.24,138.27,137.53,137.8,14488.0
2022-03-08 15:00:00,137.83,138.47,137.67,138.28,21373.0,137.83,138.47,137.67,138.28,21373.0
2022-03-08 15:10:00,138.3,138.34,137.12,137.16,17423.0,138.3,138.34,137.12,137.16,17423.0
2022-03-08 15:20:00,137.22,137.33,136.74,136.76,45894.0,137.22,137.33,136.74,136.76,45894.0
2022-03-08 15:30:00,136.85,136.98,136.3,136.89,34527.0,136.85,136.98,136.3,136.89,34527.0
2022-03-08 15:40:00,136.99,137.08,136.47,136.47,54673.0,136.99,137.08,136.47,136.47,54673.0
2022-03-08 15:50:00,136.45,137.1,136.4,136.81,214352.0,136.45,137.1,136.4,136.81,214352.0
2022-03-09 09:30:00,138.46,141.99,138.46,140.8,162793.0,138.46,141.99,138.46,140.8,162793.0
2022-03-09 09:40:00,140.37,141.4,140.34,140.87,59782.0,140.37,141.4,140.34,140.87,59782.0
2022-03-09 09:50:00,140.96,141.91,140.0,140.71,51405.0,140.96,141.91,140.0,140.71,51405.0
2022-03-09 10:00:00,140.81,142.19,140.49,142.09,85989.0,140.81,142.19,140.49,142.09,85989.0
2022-03-09 10:10:00,142.04,142.22,141.06,141.94,62287.0,142.04,142.22,141.06,141.94,62287.0
2022-03-09 10:20:00,141.78,142.78,141.49,142.43,73977.0,141.78,142.78,141.49,142.43,73977.0
2022-03-09 10:30:00,142.43,143.05,142.05,142.89,39725.0,142.43,143.05,142.05,142.89,39725.0
2022-03-09 10:40:00,142.91,143.21,142.01,142.21,40658.0,142.91,143.21,142.01,142.21,40658.0
2022-03-09 10:50:00,142.42,143.48,142.28,143.33,31292.0,142.42,143.48,142.28,143.33,31292.0
2022-03-09 11:00:00,143.27,143.38,142.75,143.1,30196.0,143.27,143.38,142.75,143.1,30196.0
2022-03-09 11:10:00,143.06,143.06,142.01,142.25,33972.0,143.06,143.06,142.01,142.25,33972.0
2022-03-09 11:20:00,142.24,142.46,141.83,142.17,23627.0,142.24,142.46,141.83,142.17,23627.0
2022-03-09 11:30:00,142.25,143.57,142.09,143.41,40956.0,142.25,143.57,142.09,143.41,40956.0
2022-03-09 11:40:00,143.39,143.86,143.15,143.42,44139.0,143.39,143.86,143.15,143.42,44139.0
2022-03-09 11:50:00,143.35,143.74,143.18,143.36,24704.0,143.35,143.74,143.18,143.36,24704.0
2022-03-09 12:00:00,143.36,143.56,142.78,142.94,17762.0,143.36,143.56,142.78,142.94,17762.0
2022-03-09 12:10:00,143.01,143.3,142.85,143.3,51478.0,143.01,143.3,142.85,143.3,51478.0
2022-03-09 12:20:00,143.3,143.78,143.12,143.34,64964.0,143.3,143.78,143.12,143.34,64964.0
2022-03-09 12:30:00,143.39,144.22,143.23,144.06,23342.0,143.39,144.22,143.23,144.06,23342.0
2022-03-09 12:40:00,144.17,144.17,143.75,144.06,11100.0,144.17,144.17,143.75,144.06,11100.0
2022-03-09 12:50:00,144.02,144.09,143.44,143.56,10930.0,144.02,144.09,143.44,143.56,10930.0
2022-03-09 13:00:00,143.49,143.53,143.04,143.34,22199.0,143.49,143.53,143.04,143.34,22199.0
2022-03-09 13:10:00,143.25,143.66,143.16,143.49,14365.0,143.25,143.66,143.16,143.49,14365.0
2022-03-09 13:20:00,143.59,144.1,143.55,144.02,12988.0,143.59,144.1,143.55,144.02,12988.0
2022-03-09 13:30:00,144.04,144.27,143.63,143.76,16848.0,144.04,144.27,143.63,143.76,16848.0
2022-03-09 13:40:00,143.8,143.83,142.96,142.97,13286.0,143.8,143.83,142.96,142.97,13286.0
2022-03-09 13:50:00,142.93,143.43,142.81,143.13,9675.0,142.93,143.43,142.81,143.13,9675.0
2022-03-09 14:00:00,143.08,143.37,142.9,143.09,16425.0,143.08,143.37,142.9,143.09,16425.0
2022-03-09 14:10:00,143.1,143.19,142.88,143.02,9774.0,143.1,143.19,142.88,143.02,9774.0
2022-03-09 14:20:00,143.12,143.21,142.9,143.05,16683.0,143.12,143.21,142.9,143.05,16683.0
2022-03-09 14:30:00,143.14,143.37,143.1,143.29,18847.0,143.14,143.37,143.1,143.29,18847.0
2022-03-09 14:40:00,143.28,143.57,143.26,143.51,15899.0,143.28,143.57,143.26,143.51,15899.0
2022-03-09 14:50:00,143.57,143.86,143.53,143.76,19514.0,143.57,143.86,143.53,143.76,19514.0
2022-03-09 15:00:00,143.76,144.37,143.61,144.36,31580.0,143.76,144.37,143.61,144.36,31580.0
2022-03-09 15:10:00,144.39,144.52,143.99,144.12,34297.0,144.39,144.52,143.99,144.12,34297.0
2022-03-09 15:20:00,144.11,144.26,144.04,144.25,25920.0,144.11,144.26,144.04,144.25,25920.0
2022-03-09 15:30:00,144.27,144.52,144.16,144.16,69965.0,144.27,144.52,144.16,144.16,69965.0
2022-03-09 15:40:00,144.16,144.68,144.12,144.52,98238.0,144.16,144.68,144.12,144.52,98238.0
2022-03-09 15:50:00,144.55,144.67,144.04,144.23,204160.0,144.55,144.67,144.04,144.23,204160.0
2022-03-10 09:30:00,138.09,138.34,133.86,133.91,355600.0,138.09,138.34,133.86,133.91,355600.0
2022-03-10 09:40:00,134.05,134.97,132.86,133.65,161310.0,134.05,134.97,132.86,133.65,161310.0
2022-03-10 09:50:00,133.7,135.32,133.18,135.23,107171.0,133.7,135.32,133.18,135.23,107171.0
2022-03-10 10:00:00,135.13,135.28,133.91,135.08,75700.0,135.13,135.28,133.91,135.08,75700.0
2022-03-10 10:10:00,135.28,136.83,135.27,136.8,93017.0,135.28,136.83,135.27,136.8,93017.0
2022-03-10 10:20:00,136.71,136.76,134.95,135.09,71866.0,136.71,136.76,134.95,135.09,71866.0
2022-03-10 10:30:00,135.02,135.25,134.59,134.91,50190.0,135.02,135.25,134.59,134.91,50190.0
2022-03-10 10:40:00,134.99,135.13,134.43,134.99,43498.0,134.99,135.13,134.43,134.99,43498.0
2022-03-10 10:50:00,135.05,135.06,134.03,134.21,38353.0,135.05,135.06,134.03,134.21,38353.0
2022-03-10 11:00:00,134.21,134.43,133.9,134.17,52242.0,134.21,134.43,133.9,134.17,52242.0
2022-03-10 11:10:00,134.12,134.77,133.86,134.06,100758.0,134.12,134.77,133.86,134.06,100758.0
2022-03-10 11:20:00,134.07,134.27,133.72,134.04,32784.0,134.07,134.27,133.72,134.04,32784.0
2022-03-10 11:30:00,134.1,134.3,133.72,134.26,54083.0,134.1,134.3,133.72,134.26,54083.0
2022-03-10 11:40:00,134.31,135.11,134.09,134.98,79511.0,134.31,135.11,134.09,134.98,79511.0
2022-03-10 11:50:00,135.0,135.8,134.78,135.57,41086.0,135.0,135.8,134.78,135.57,41086.0
2022-03-10 12:00:00,135.53,135.83,134.62,134.71,52065.0,135.53,135.83,134.62,134.71,52065.0
2022-03-10 12:10:00,134.65,135.3,134.45,134.96,77632.0,134.65,135.3,134.45,134.96,77632.0
2022-03-10 12:20:00,134.96,135.44,134.47,134.53,43421.0,134.96,135.44,134.47,134.53,43421.0
2022-03-10 12:30:00,134.56,134.79,134.39,134.55,29406.0,134.56,134.79,134.39,134.55,29406.0
2022-03-10 12:40:00,134.5,134.68,134.21,134.61,28481.0,134.5,134.68,134.21,134.61,28481.0
2022-03-10 12:50:00,134.54,134.62,133.94,134.15,38392.0,134.54,134.62,133.94,134.15,38392.0
2022-03-10 13:00:00,134.11,134.31,133.56,133.63,59001.0,134.11,134.31,133.56,133.63,59001.0
2022-03-10 13:10:00,133.67,134.07,133.59,134.01,28624.0,133.67,134.07,133.59,134.01,28624.0
2022-03-10 13:20:00,133.99,134.27,133.9,134.14,18034.0,133.99,134.27,133.9,134.14,18034.0
2022-03-10 13:30:00,134.12,134.82,134.12,134.32,19573.0,134.12,134.82,134.12,134.32,19573.0
2022-03-10 13:40:00,134.36,134.83,134.09,134.73,23626.0,134.36,134.83,134.09,134.73,23626.0
2022-03-10 13:50:00,134.78,134.88,134.36,134.4,37486.0,134.78,134.88,134.36,134.4,37486.0
2022-03-10 14:00:00,134.37,135.55,134.35,134.98,32058.0,134.37,135.55,134.35,134.98,32058.0
2022-03-10 14:10:00,134.97,135.75,134.9,135.59,19716.0,134.97,135.75,134.9,135.59,19716.0
2022-03-10 14:20:00,135.56,136.53,135.37,136.32,71085.0,135.56,136.53,135.37,136.32,71085.0
2022-03-10 14:30:00,136.42,136.5,135.71,135.81,37012.0,136.42,136.5,135.71,135.81,37012.0
2022-03-10 14:40:00,135.91,135.91,135.52,135.87,20441.0,135.91,135.91,135.52,135.87,20441.0
2022-03-10 14:50:00,135.89,136.18,135.7,135.76,34703.0,135.89,136.18,135.7,135.76,34703.0
2022-03-10 15:00:00,135.7,135.7,135.01,135.11,30371.0,135.7,135.7,135.01,135.11,30371.0
2022-03-10 15:10:00,135.16,135.72,135.15,135.29,26984.0,135.16,135.72,135.15,135.29,26984.0
2022-03-10 15:20:00,135.3,135.44,135.01,135.19,33721.0,135.3,135.44,135.01,135.19,33721.0
2022-03-10 15:30:00,135.23,135.31,135.0,135.29,56861.0,135.23,135.31,135.0,135.29,56861.0
2022-03-10 15:40:00,135.3,135.46,134.81,134.88,87983.0,135.3,135.46,134.81,134.88,87983.0
2022-03-10 15:50:00,134.85,135.21,134.75,135.18,245565.0,134.85,135.21,134.75,135.18,245565.0
2022-03-11 09:30:00,135.9,137.44,131.76,132.04,205556.0,135.9,137.44,131.76,132.04,205556.0
2022-03-11 09:40:00,132.21,132.29,128.5,128.65,246111.0,132.21,132.29,128.5,128.65,246111.0
2022-03-11 09:50:00,128.5,129.1,124.68,126.05,300137.0,128.5,129.1,124.68,126.05,300137.0
2022-03-11 10:00:00,126.01,126.3,124.25,124.46,318235.0,126.01,126.3,124.25,124.46,318235.0
2022-03-11 10:10:00,124.53,125.28,123.37,123.51,207704.0,124.53,125.28,123.37,123.51,207704.0
2022-03-11 10:20:00,123.45,124.34,122.94,123.72,311935.0,123.45,124.34,122.94,123.72,311935.0
2022-03-11 10:30:00,123.64,124.55,122.6,124.35,216729.0,123.64,124.55,122.6,124.35,216729.0
2022-03-11 10:40:00,124.36,125.78,124.21,125.09,122581.0,124.36,125.78,124.21,125.09,122581.0
2022-03-11 10:50:00,125.11,125.68,124.4,124.59,81768.0,125.11,125.68,124.4,124.59,81768.0
2022-03-11 11:00:00,124.59,125.26,123.81,124.59,84757.0,124.59,125.26,123.81,124.59,84757.0
2022-03-11 11:10:00,124.59,124.75,123.69,124.3,91276.0,124.59,124.75,123.69,124.3,91276.0
2022-03-11 11:20:00,124.3,124.83,123.95,124.3,65625.0,124.3,124.83,123.95,124.3,65625.0
2022-03-11 11:30:00,124.27,124.29,123.62,123.67,93550.0,124.27,124.29,123.62,123.67,93550.0
2022-03-11 11:40:00,123.63,123.94,123.41,123.88,95832.0,123.63,123.94,123.41,123.88,95832.0
2022-03-11 11:50:00,123.8,123.8,123.01,123.26,59959.0,123.8,123.8,123.01,123.26,59959.0
2022-03-11 12:00:00,123.19,123.19,122.33,122.44,163555.0,123.19,123.19,122.33,122.44,163555.0
2022-03-11 12:10:00,122.45,123.08,122.45,123.0,38994.0,122.45,123.08,122.45,123.0,38994.0
2022-03-11 12:20:00,122.94,123.2,121.93,121.97,59808.0,122.94,123.2,121.93,121.97,59808.0
2022-03-11 12:30:00,122.0,122.21,121.26,121.43,92054.0,122.0,122.21,121.26,121.43,92054.0
2022-03-11 12:40:00,121.45,121.65,121.2,121.46,96639.0,121.45,121.65,121.2,121.46,96639.0
2022-03-11 12:50:00,121.51,121.52,121.09,121.47,94104.0,121.51,121.52,121.09,121.47,94104.0
2022-03-11 13:00:00,121.49,122.72,121.39,122.31,95650.0,121.49,122.72,121.39,122.31,95650.0
2022-03-11 13:10:00,122.29,122.43,121.52,121.65,38536.0,122.29,122.43,121.52,121.65,38536.0
2022-03-11 13:20:00,121.63,122.16,121.47,121.48,33936.0,121.63,122.16,121.47,121.48,33936.0
2022-03-11 13:30:00,121.52,121.52,121.08,121.32,43193.0,121.52,121.52,121.08,121.32,43193.0
2022-03-11 13:40:00,121.33,121.78,121.17,121.72,30332.0,121.33,121.78,121.17,121.72,30332.0
2022-03-11 13:50:00,121.84,121.96,121.0,121.01,43730.0,121.84,121.96,121.0,121.01,43730.0
2022-03-11 14:00:00,121.0,121.16,120.76,120.86,63254.0,121.0,121.16,120.76,120.86,63254.0
2022-03-11 14:10:00,120.81,120.99,120.42,120.42,44945.0,120.81,120.99,120.42,120.42,44945.0
2022-03-11 14:20:00,120.42,121.15,120.35,121.08,79478.0,120.42,121.15,120.35,121.08,79478.0
2022-03-11 14:30:00,121.06,121.1,120.49,120.73,52432.0,121.06,121.1,120.49,120.73,52432.0
2022-03-11 14:40:00,120.68,120.81,120.24,120.25,79095.0,120.68,120.81,120.24,120.25,79095.0
2022-03-11 14:50:00,120.24,120.97,120.22,120.88,91716.0,120.24,120.97,120.22,120.88,91716.0
2022-03-11 15:00:00,120.85,121.12,120.61,120.95,81180.0,120.85,121.12,120.61,120.95,81180.0
2022-03-11 15:10:00,120.95,121.26,120.7,120.88,80606.0,120.95,121.26,120.7,120.88,80606.0
2022-03-11 15:20:00,120.88,121.05,120.3,120.34,90588.0,120.88,121.05,120.3,120.34,90588.0
2022-03-11 15:30:00,120.34,120.54,120.05,120.26,117748.0,120.34,120.54,120.05,120.26,117748.0
2022-03-11 15:40:00,120.26,120.26,119.15,119.58,260561.0,120.26,120.26,119.15,119.58,260561.0
2022-03-11 15:50:00,119.58,119.73,118.66,118.92,556052.0,119.58,119.73,118.66,118.92,556052.0
2022-03-14 09:30:00,107.75,109.08,103.18,104.78,1227560.0,107.75,109.08,103.18,104.78,1227560.0
2022-03-14 09:40:00,104.79,108.0,102.18,107.42,630108.0,104.79,108.0,102.18,107.42,630108.0
2022-03-14 09:50:00,107.32,108.26,104.6,105.36,458164.0,107.32,108.26,104.6,105.36,458164.0
2022-03-14 10:00:00,105.36,106.31,104.73,105.09,451971.0,105.36,106.31,104.73,105.09,451971.0
2022-03-14 10:10:00,105.09,112.29,104.95,110.59,914938.0,105.09,112.29,104.95,110.59,914938.0
2022-03-14 10:20:00,110.59,113.44,110.47,110.64,440069.0,110.59,113.44,110.47,110.64,440069.0
2022-03-14 10:30:00,110.62,113.12,110.44,112.35,256160.0,110.62,113.12,110.44,112.35,256160.0
2022-03-14 10:40:00,112.43,116.62,112.36,112.82,566065.0,112.43,116.62,112.36,112.82,566065.0
2022-03-14 10:50:00,112.88,114.65,112.59,113.98,213624.0,112.88,114.65,112.59,113.98,213624.0
2022-03-14 11:00:00,113.96,114.21,112.21,112.27,117711.0,113.96,114.21,112.21,112.27,117711.0
2022-03-14 11:10:00,112.23,112.81,112.0,112.2,82676.0,112.23,112.81,112.0,112.2,82676.0
2022-03-14 11:20:00,112.19,113.15,111.87,112.62,119569.0,112.19,113.15,111.87,112.62,119569.0
2022-03-14 11:30:00,112.61,113.07,111.4,111.63,129332.0,112.61,113.07,111.4,111.63,129332.0
2022-03-14 11:40:00,111.74,111.74,110.39,110.69,108635.0,111.74,111.74,110.39,110.69,108635.0
2022-03-14 11:50:00,110.61,110.8,110.1,110.47,98660.0,110.61,110.8,110.1,110.47,98660.0
2022-03-14 12:00:00,110.42,111.02,110.1,110.76,93590.0,110.42,111.02,110.1,110.76,93590.0
2022-03-14 12:10:00,110.84,111.77,110.76,111.44,73683.0,110.84,111.77,110.76,111.44,73683.0
2022-03-14 12:20:00,111.32,111.95,110.81,111.64,141053.0,111.32,111.95,110.81,111.64,141053.0
2022-03-14 12:30:00,111.59,112.08,110.93,110.97,77762.0,111.59,112.08,110.93,110.97,77762.0
2022-03-14 12:40:00,110.99,111.12,110.36,110.75,92645.0,110.99,111.12,110.36,110.75,92645.0
2022-03-14 12:50:00,110.8,110.84,109.22,109.23,122306.0,110.8,110.84,109.22,109.23,122306.0
2022-03-14 13:00:00,109.23,109.42,108.43,108.59,117723.0,109.23,109.42,108.43,108.59,117723.0
2022-03-14 13:10:00,108.67,109.25,108.01,108.37,109749.0,108.67,109.25,108.01,108.37,109749.0
2022-03-14 13:20:00,108.4,108.48,107.52,107.68,77930.0,108.4,108.48,107.52,107.68,77930.0
2022-03-14 13:30:00,107.72,107.78,107.15,107.18,109568.0,107.72,107.78,107.15,107.18,109568.0
2022-03-14 13:40:00,107.23,108.28,107.07,108.17,108928.0,107.23,108.28,107.07,108.17,108928.0
2022-03-14 13:50:00,108.22,109.35,108.11,108.22,120374.0,108.22,109.35,108.11,108.22,120374.0
2022-03-14 14:00:00,108.16,108.48,107.97,108.21,76052.0,108.16,108.48,107.97,108.21,76052.0
2022-03-14 14:10:00,108.21,108.6,107.96,108.14,104721.0,108.21,108.6,107.96,108.14,104721.0
2022-03-14 14:20:00,108.2,108.45,108.0,108.16,67016.0,108.2,108.45,108.0,108.16,67016.0
2022-03-14 14:30:00,108.16,108.43,108.02,108.21,64891.0,108.16,108.43,108.02,108.21,64891.0
2022-03-14 14:40:00,108.21,108.57,107.83,107.99,80678.0,108.21,108.57,107.83,107.99,80678.0
2022-03-14 14:50:00,107.94,109.4,107.87,109.35,130303.0,107.94,109.4,107.87,109.35,130303.0
2022-03-14 15:00:00,109.36,110.24,109.11,109.8,325943.0,109.36,110.24,109.11,109.8,325943.0
2022-03-14 15:10:00,109.8,110.81,109.76,110.49,207460.0,109.8,110.81,109.76,110.49,207460.0
2022-03-14 15:20:00,110.49,110.65,108.97,109.2,203619.0,110.49,110.65,108.97,109.2,203619.0
2022-03-14 15:30:00,109.19,109.2,108.23,108.72,181296.0,109.19,109.2,108.23,108.72,181296.0
2022-03-14 15:40:00,108.7,109.67,108.04,109.46,319184.0,108.7,109.67,108.04,109.46,319184.0
2022-03-14 15:50:00,109.45,110.07,108.74,108.97,686634.0,109.45,110.07,108.74,108.97,686634.0
2022-03-15 09:30:00,105.0,110.24,104.44,107.15,727625.0,105.0,110.24,104.44,107.15,727625.0
2022-03-15 09:40:00,107.16,107.38,103.77,104.4,330730.0,107.16,107.38,103.77,104.4,330730.0
2022-03-15 09:50:00,104.4,106.46,104.31,105.09,207426.0,104.4,106.46,104.31,105.09,207426.0
2022-03-15 10:00:00,105.12,106.6,104.47,106.25,261894.0,105.12,106.6,104.47,106.25,261894.0
2022-03-15 10:10:00,106.3,109.65,106.23,109.34,231428.0,106.3,109.65,106.23,109.34,231428.0
2022-03-15 10:20:00,109.31,111.32,108.73,111.2,416488.0,109.31,111.32,108.73,111.2,416488.0
2022-03-15 10:30:00,111.22,113.5,110.0,112.84,313555.0,111.22,113.5,110.0,112.84,313555.0
2022-03-15 10:40:00,112.86,113.44,111.35,111.68,227956.0,112.86,113.44,111.35,111.68,227956.0
2022-03-15 10:50:00,111.7,111.86,110.16,110.47,145486.0,111.7,111.86,110.16,110.47,145486.0
2022-03-15 11:00:00,110.5,110.64,108.81,109.11,195741.0,110.5,110.64,108.81,109.11,195741.0
2022-03-15 11:10:00,109.13,109.8,108.71,109.64,115249.0,109.13,109.8,108.71,109.64,115249.0
2022-03-15 11:20:00,109.65,109.93,108.4,108.44,114666.0,109.65,109.93,108.4,108.44,114666.0
2022-03-15 11:30:00,108.41,109.06,107.15,107.23,129210.0,108.41,109.06,107.15,107.23,129210.0
2022-03-15 11:40:00,107.28,107.82,106.72,107.77,151895.0,107.28,107.82,106.72,107.77,151895.0
2022-03-15 11:50:00,107.85,108.69,106.56,107.54,209535.0,107.85,108.69,106.56,107.54,209535.0
2022-03-15 12:00:00,107.5,108.7,107.3,108.46,93198.0,107.5,108.7,107.3,108.46,93198.0
2022-03-15 12:10:00,108.42,108.73,108.14,108.26,97995.0,108.42,108.73,108.14,108.26,97995.0
2022-03-15 12:20:00,108.19,108.24,107.31,107.34,62040.0,108.19,108.24,107.31,107.34,62040.0
2022-03-15 12:30:00,107.3,108.05,106.96,107.43,68633.0,107.3,108.05,106.96,107.43,68633.0
2022-03-15 12:40:00,107.48,107.53,106.31,106.56,80367.0,107.48,107.53,106.31,106.56,80367.0
2022-03-15 12:50:00,106.58,106.79,106.04,106.3,66616.0,106.58,106.79,106.04,106.3,66616.0
2022-03-15 13:00:00,106.31,107.34,106.3,106.83,96948.0,106.31,107.34,106.3,106.83,96948.0
2022-03-15 13:10:00,106.8,107.34,106.25,106.4,81481.0,106.8,107.34,106.25,106.4,81481.0
2022-03-15 13:20:00,106.4,106.79,105.72,105.75,66763.0,106.4,106.79,105.72,105.75,66763.0
2022-03-15 13:30:00,105.75,106.95,105.67,106.43,85577.0,105.75,106.95,105.67,106.43,85577.0
2022-03-15 13:40:00,106.48,106.66,105.59,105.85,51257.0,106.48,106.66,105.59,105.85,51257.0
2022-03-15 13:50:00,105.76,106.21,105.71,106.14,51312.0,105.76,106.21,105.71,106.14,51312.0
2022-03-15 14:00:00,106.13,106.56,105.77,105.78,75528.0,106.13,106.56,105.77,105.78,75528.0
2022-03-15 14:10:00,105.82,106.57,105.71,105.83,97119.0,105.82,106.57,105.71,105.83,97119.0
2022-03-15 14:20:00,105.82,107.07,105.8,106.69,126999.0,105.82,107.07,105.8,106.69,126999.0
2022-03-15 14:30:00,106.64,107.03,106.46,106.83,66481.0,106.64,107.03,106.46,106.83,66481.0
2022-03-15 14:40:00,106.84,107.6,106.54,107.22,81765.0,106.84,107.6,106.54,107.22,81765.0
2022-03-15 14:50:00,107.22,107.5,106.95,107.2,45737.0,107.22,107.5,106.95,107.2,45737.0
2022-03-15 15:00:00,107.17,107.21,106.66,106.99,49912.0,107.17,107.21,106.66,106.99,49912.0
2022-03-15 15:10:00,106.99,107.95,106.99,107.95,106298.0,106.99,107.95,106.99,107.95,106298.0
2022-03-15 15:20:00,107.94,108.62,107.76,108.56,102150.0,107.94,108.62,107.76,108.56,102150.0
2022-03-15 15:30:00,108.56,108.68,108.2,108.34,129506.0,108.56,108.68,108.2,108.34,129506.0
2022-03-15 15:40:00,108.34,108.38,107.97,108.35,121374.0,108.34,108.38,107.97,108.35,121374.0
2022-03-15 15:50:00,108.31,108.51,107.94,108.33,532937.0,108.31,108.51,107.94,108.33,532937.0
2022-03-16 09:30:00,126.04,127.34,123.09,124.04,934916.0,126.04,127.34,123.09,124.04,934916.0
2022-03-16 09:40:00,124.03,127.45,122.81,127.27,386432.0,124.03,127.45,122.81,127.27,386432.0
2022-03-16 09:50:00,127.19,130.32,126.26,128.18,487015.0,127.19,130.32,126.26,128.18,487015.0
2022-03-16 10:00:00,128.17,129.99,128.0,129.29,300147.0,128.17,129.99,128.0,129.29,300147.0
2022-03-16 10:10:00,129.3,131.69,128.73,131.22,267088.0,129.3,131.69,128.73,131.22,267088.0
2022-03-16 10:20:00,131.05,133.94,130.92,133.73,303134.0,131.05,133.94,130.92,133.73,303134.0
2022-03-16 10:30:00,133.75,134.4,133.3,134.08,303411.0,133.75,134.4,133.3,134.08,303411.0
2022-03-16 10:40:00,134.2,135.08,131.1,131.15,295510.0,134.2,135.08,131.1,131.15,295510.0
2022-03-16 10:50:00,131.05,133.23,130.84,132.97,173250.0,131.05,133.23,130.84,132.97,173250.0
2022-03-16 11:00:00,132.96,134.5,132.94,133.8,151757.0,132.96,134.5,132.94,133.8,151757.0
2022-03-16 11:10:00,133.92,135.66,133.86,135.55,159901.0,133.92,135.66,133.86,135.55,159901.0
2022-03-16 11:20:00,135.53,136.73,135.53,136.73,216220.0,135.53,136.73,135.53,136.73,216220.0
2022-03-16 11:30:00,136.64,137.45,135.41,135.41,181196.0,136.64,137.45,135.41,135.41,181196.0
2022-03-16 11:40:00,135.46,136.2,134.92,135.34,181535.0,135.46,136.2,134.92,135.34,181535.0
2022-03-16 11:50:00,135.34,137.27,135.11,137.23,192549.0,135.34,137.27,135.11,137.23,192549.0
2022-03-16 12:00:00,137.24,137.66,135.7,136.11,134674.0,137.24,137.66,135.7,136.11,134674.0
2022-03-16 12:10:00,136.04,138.0,135.95,137.58,170598.0,136.04,138.0,135.95,137.58,170598.0
2022-03-16 12:20:00,137.59,137.6,136.38,136.73,87780.0,137.59,137.6,136.38,136.73,87780.0
2022-03-16 12:30:00,136.65,136.76,135.63,136.3,132158.0,136.65,136.76,135.63,136.3,132158.0
2022-03-16 12:40:00,136.24,136.88,135.46,135.95,74457.0,136.24,136.88,135.46,135.95,74457.0
2022-03-16 12:50:00,135.99,137.27,135.94,137.03,84568.0,135.99,137.27,135.94,137.03,84568.0
2022-03-16 13:00:00,137.13,137.56,136.59,136.72,60393.0,137.13,137.56,136.59,136.72,60393.0
2022-03-16 13:10:00,136.71,136.8,135.9,136.64,96346.0,136.71,136.8,135.9,136.64,96346.0
2022-03-16 13:20:00,136.76,137.42,136.16,137.41,80725.0,136.76,137.42,136.16,137.41,80725.0
2022-03-16 13:30:00,137.38,138.74,137.37,138.18,128449.0,137.38,138.74,137.37,138.18,128449.0
2022-03-16 13:40:00,138.26,138.5,137.9,138.36,92809.0,138.26,138.5,137.9,138.36,92809.0
2022-03-16 13:50:00,138.31,139.47,138.12,139.25,149237.0,138.31,139.47,138.12,139.25,149237.0
2022-03-16 14:00:00,139.09,139.18,136.37,137.09,201082.0,139.09,139.18,136.37,137.09,201082.0
2022-03-16 14:10:00,137.1,138.08,135.52,137.89,223551.0,137.1,138.08,135.52,137.89,223551.0
2022-03-16 14:20:00,137.89,138.8,137.42,137.9,125832.0,137.89,138.8,137.42,137.9,125832.0
2022-03-16 14:30:00,137.85,139.87,136.17,139.87,246773.0,137.85,139.87,136.17,139.87,246773.0
2022-03-16 14:40:00,139.89,142.8,139.83,142.33,349071.0,139.89,142.8,139.83,142.33,349071.0
2022-03-16 14:50:00,142.36,145.33,142.02,143.94,367432.0,142.36,145.33,142.02,143.94,367432.0
2022-03-16 15:00:00,143.94,146.0,143.18,145.08,431191.0,143.94,146.0,143.18,145.08,431191.0
2022-03-16 15:10:00,145.25,147.24,144.72,147.05,294602.0,145.25,147.24,144.72,147.05,294602.0
2022-03-16 15:20:00,147.03,147.09,144.96,146.37,344416.0,147.03,147.09,144.96,146.37,344416.0
2022-03-16 15:30:00,146.33,147.41,144.84,147.24,412504.0,146.33,147.41,144.84,147.24,412504.0
2022-03-16 15:40:00,147.22,148.86,146.75,148.84,490127.0,147.22,148.86,146.75,148.84,490127.0
2022-03-16 15:50:00,148.8,151.44,148.65,150.88,1452086.0,148.8,151.44,148.65,150.88,1452086.0
2022-03-17 09:30:00,143.43,147.53,141.68,143.99,693547.0,143.43,147.53,141.68,143.99,693547.0
2022-03-17 09:40:00,144.05,144.05,139.61,139.79,406189.0,144.05,144.05,139.61,139.79,406189.0
2022-03-17 09:50:00,139.75,141.31,138.72,141.16,264129.0,139.75,141.31,138.72,141.16,264129.0
2022-03-17 10:00:00,141.2,142.65,139.31,142.43,218265.0,141.2,142.65,139.31,142.43,218265.0
2022-03-17 10:10:00,142.34,143.69,139.9,140.44,211929.0,142.34,143.69,139.9,140.44,211929.0
2022-03-17 10:20:00,140.39,142.35,140.27,140.51,140868.0,140.39,142.35,140.27,140.51,140868.0
2022-03-17 10:30:00,140.64,140.68,138.66,139.56,152977.0,140.64,140.68,138.66,139.56,152977.0
2022-03-17 10:40:00,139.55,140.13,138.33,139.42,137592.0,139.55,140.13,138.33,139.42,137592.0
2022-03-17 10:50:00,139.44,139.44,138.35,138.61,108544.0,139.44,139.44,138.35,138.61,108544.0
2022-03-17 11:00:00,138.68,140.14,137.91,139.78,189385.0,138.68,140.14,137.91,139.78,189385.0
2022-03-17 11:10:00,139.77,140.42,139.13,139.53,134037.0,139.77,140.42,139.13,139.53,134037.0
2022-03-17 11:20:00,139.62,139.62,138.65,138.75,105499.0,139.62,139.62,138.65,138.75,105499.0
2022-03-17 11:30:00,138.67,140.98,138.66,140.7,78248.0,138.67,140.98,138.66,140.7,78248.0
2022-03-17 11:40:00,140.78,141.17,139.74,139.92,70473.0,140.78,141.17,139.74,139.92,70473.0
2022-03-17 11:50:00,139.9,141.34,139.75,141.14,81660.0,139.9,141.34,139.75,141.14,81660.0
2022-03-17 12:00:00,141.2,141.8,140.99,141.64,98492.0,141.2,141.8,140.99,141.64,98492.0
2022-03-17 12:10:00,141.58,142.26,141.0,141.6,111444.0,141.58,142.26,141.0,141.6,111444.0
2022-03-17 12:20:00,141.61,142.42,141.38,142.3,92427.0,141.61,142.42,141.38,142.3,92427.0
2022-03-17 12:30:00,142.28,143.52,142.2,143.47,110137.0,142.28,143.52,142.2,143.47,110137.0
2022-03-17 12:40:00,143.46,143.94,142.99,143.24,74742.0,143.46,143.94,142.99,143.24,74742.0
2022-03-17 12:50:00,143.33,143.84,143.07,143.65,75166.0,143.33,143.84,143.07,143.65,75166.0
2022-03-17 13:00:00,143.67,143.9,142.81,142.94,46466.0,143.67,143.9,142.81,142.94,46466.0
2022-03-17 13:10:00,142.96,143.45,142.54,143.28,47580.0,142.96,143.45,142.54,143.28,47580.0
2022-03-17 13:20:00,143.22,143.94,142.92,143.67,67696.0,143.22,143.94,142.92,143.67,67696.0
2022-03-17 13:30:00,143.56,143.85,143.49,143.73,46298.0,143.56,143.85,143.49,143.73,46298.0
2022-03-17 13:40:00,143.65,145.31,143.65,145.31,130596.0,143.65,145.31,143.65,145.31,130596.0
2022-03-17 13:50:00,145.28,145.47,144.8,145.0,66812.0,145.28,145.47,144.8,145.0,66812.0
2022-03-17 14:00:00,144.92,145.36,144.62,145.34,53823.0,144.92,145.36,144.62,145.34,53823.0
2022-03-17 14:10:00,145.27,145.45,144.53,145.21,52921.0,145.27,145.45,144.53,145.21,52921.0
2022-03-17 14:20:00,145.28,145.8,144.53,144.53,75749.0,145.28,145.8,144.53,144.53,75749.0
2022-03-17 14:30:00,144.59,144.93,144.08,144.28,63558.0,144.59,144.93,144.08,144.28,63558.0
2022-03-17 14:40:00,144.3,146.15,144.2,146.14,116792.0,144.3,146.15,144.2,146.14,116792.0
2022-03-17 14:50:00,146.19,146.23,145.48,145.87,75091.0,146.19,146.23,145.48,145.87,75091.0
2022-03-17 15:00:00,145.82,146.74,145.58,145.59,76489.0,145.82,146.74,145.58,145.59,76489.0
2022-03-17 15:10:00,145.64,145.92,144.93,145.44,71763.0,145.64,145.92,144.93,145.44,71763.0
2022-03-17 15:20:00,145.45,145.52,144.6,144.68,80727.0,145.45,145.52,144.6,144.68,80727.0
2022-03-17 15:30:00,144.76,145.3,144.08,144.58,102026.0,144.76,145.3,144.08,144.58,102026.0
2022-03-17 15:40:00,144.59,147.04,144.59,145.78,224590.0,144.59,147.04,144.59,145.78,224590.0
2022-03-17 15:50:00,145.74,147.29,145.68,147.14,487602.0,145.74,147.29,145.68,147.14,487602.0
2022-03-18 09:30:00,150.21,155.68,150.0,154.56,852344.0,150.21,155.68,150.0,154.56,852344.0
2022-03-18 09:40:00,154.43,155.15,152.16,154.26,482235.0,154.43,155.15,152.16,154.26,482235.0
2022-03-18 09:50:00,154.33,155.33,153.11,155.07,347068.0,154.33,155.33,153.11,155.07,347068.0
2022-03-18 10:00:00,155.07,156.81,154.26,156.5,357910.0,155.07,156.81,154.26,156.5,357910.0
2022-03-18 10:10:00,156.5,158.0,156.08,156.27,244374.0,156.5,158.0,156.08,156.27,244374.0
2022-03-18 10:20:00,156.14,156.59,154.26,155.19,152475.0,156.14,156.59,154.26,155.19,152475.0
2022-03-18 10:30:00,155.38,155.61,152.45,152.65,201829.0,155.38,155.61,152.45,152.65,201829.0
2022-03-18 10:40:00,152.77,154.33,151.47,152.78,196586.0,152.77,154.33,151.47,152.78,196586.0
2022-03-18 10:50:00,152.68,154.5,152.06,154.35,115726.0,152.68,154.5,152.06,154.35,115726.0
2022-03-18 11:00:00,154.34,154.72,152.03,152.17,109477.0,154.34,154.72,152.03,152.17,109477.0
2022-03-18 11:10:00,152.01,153.24,151.9,152.22,136362.0,152.01,153.24,151.9,152.22,136362.0
2022-03-18 11:20:00,152.2,152.37,151.01,151.55,211788.0,152.2,152.37,151.01,151.55,211788.0
2022-03-18 11:30:00,151.59,153.79,151.58,153.21,164717.0,151.59,153.79,151.58,153.21,164717.0
2022-03-18 11:40:00,153.26,153.47,152.25,152.99,107166.0,153.26,153.47,152.25,152.99,107166.0
2022-03-18 11:50:00,153.06,154.35,153.0,154.28,100988.0,153.06,154.35,153.0,154.28,100988.0
2022-03-18 12:00:00,154.33,155.0,154.1,154.77,93879.0,154.33,155.0,154.1,154.77,93879.0
2022-03-18 12:10:00,154.73,156.6,154.71,156.55,144431.0,154.73,156.6,154.71,156.55,144431.0
2022-03-18 12:20:00,156.55,157.32,156.11,156.87,176150.0,156.55,157.32,156.11,156.87,176150.0
2022-03-18 12:30:00,156.88,158.58,156.11,158.4,172230.0,156.88,158.58,156.11,158.4,172230.0
2022-03-18 12:40:00,158.41,158.49,156.58,157.14,93239.0,158.41,158.49,156.58,157.14,93239.0
2022-03-18 12:50:00,157.18,157.85,156.5,157.8,75425.0,157.18,157.85,156.5,157.8,75425.0
2022-03-18 13:00:00,157.85,158.3,156.9,157.15,90050.0,157.85,158.3,156.9,157.15,90050.0
2022-03-18 13:10:00,157.11,158.0,156.9,157.26,94312.0,157.11,158.0,156.9,157.26,94312.0
2022-03-18 13:20:00,157.21,158.34,157.09,158.22,75941.0,157.21,158.34,157.09,158.22,75941.0
2022-03-18 13:30:00,158.19,158.42,157.45,157.62,49269.0,158.19,158.42,157.45,157.62,49269.0
2022-03-18 13:40:00,157.72,157.72,156.55,157.52,86202.0,157.72,157.72,156.55,157.52,86202.0
2022-03-18 13:50:00,157.47,157.73,156.83,157.63,51543.0,157.47,157.73,156.83,157.63,51543.0
2022-03-18 14:00:00,157.6,157.6,156.05,156.25,47692.0,157.6,157.6,156.05,156.25,47692.0
2022-03-18 14:10:00,156.2,156.2,155.43,155.76,70438.0,156.2,156.2,155.43,155.76,70438.0
2022-03-18 14:20:00,155.72,155.77,153.68,154.38,116900.0,155.72,155.77,153.68,154.38,116900.0
2022-03-18 14:30:00,154.39,155.03,153.31,154.87,143813.0,154.39,155.03,153.31,154.87,143813.0
2022-03-18 14:40:00,154.95,155.01,153.72,154.29,58249.0,154.95,155.01,153.72,154.29,58249.0
2022-03-18 14:50:00,154.14,154.76,154.08,154.63,29056.0,154.14,154.76,154.08,154.63,29056.0
2022-03-18 15:00:00,154.51,154.63,154.01,154.43,48266.0,154.51,154.63,154.01,154.43,48266.0
2022-03-18 15:10:00,154.49,154.95,154.1,154.33,65064.0,154.49,154.95,154.1,154.33,65064.0
2022-03-18 15:20:00,154.32,155.34,154.32,155.28,103377.0,154.32,155.34,154.32,155.28,103377.0
2022-03-18 15:30:00,155.21,155.83,154.24,154.26,122759.0,155.21,155.83,154.24,154.26,122759.0
2022-03-18 15:40:00,154.25,154.46,153.43,153.43,164133.0,154.25,154.46,153.43,153.43,164133.0
2022-03-18 15:50:00,153.45,153.45,148.9,149.28,1444634.0,153.45,153.45,148.9,149.28,1444634.0
2022-03-21 09:30:00,146.0,150.11,145.73,149.4,275474.0,146.0,150.11,145.73,149.4,275474.0
2022-03-21 09:40:00,149.32,150.37,146.01,146.2,122174.0,149.32,150.37,146.01,146.2,122174.0
2022-03-21 09:50:00,146.09,147.0,144.35,146.25,136601.0,146.09,147.0,144.35,146.25,136601.0
2022-03-21 10:00:00,145.96,146.19,144.0,144.8,97229.0,145.96,146.19,144.0,144.8,97229.0
2022-03-21 10:10:00,144.9,146.4,144.23,144.26,73560.0,144.9,146.4,144.23,144.26,73560.0
2022-03-21 10:20:00,144.31,144.41,142.91,142.97,110716.0,144.31,144.41,142.91,142.97,110716.0
2022-03-21 10:30:00,142.84,145.39,142.77,145.0,107626.0,142.84,145.39,142.77,145.0,107626.0
2022-03-21 10:40:00,145.07,146.44,144.46,146.05,60099.0,145.07,146.44,144.46,146.05,60099.0
2022-03-21 10:50:00,146.13,146.31,145.04,145.73,59673.0,146.13,146.31,145.04,145.73,59673.0
2022-03-21 11:00:00,145.65,145.98,144.55,145.25,62890.0,145.65,145.98,144.55,145.25,62890.0
2022-03-21 11:10:00,145.24,146.7,145.23,146.05,91644.0,145.24,146.7,145.23,146.05,91644.0
2022-03-21 11:20:00,146.03,147.55,145.93,147.36,48656.0,146.03,147.55,145.93,147.36,48656.0
2022-03-21 11:30:00,147.5,147.81,146.33,147.81,40985.0,147.5,147.81,146.33,147.81,40985.0
2022-03-21 11:40:00,147.82,147.87,146.75,146.9,62463.0,147.82,147.87,146.75,146.9,62463.0
2022-03-21 11:50:00,146.96,147.24,146.39,146.49,43244.0,146.96,147.24,146.39,146.49,43244.0
2022-03-21 12:00:00,146.67,146.67,145.73,146.32,36645.0,146.67,146.67,145.73,146.32,36645.0
2022-03-21 12:10:00,146.35,146.41,145.38,145.89,31264.0,146.35,146.41,145.38,145.89,31264.0
2022-03-21 12:20:00,145.99,146.68,145.97,146.22,28557.0,145.99,146.68,145.97,146.22,28557.0
2022-03-21 12:30:00,146.29,146.29,144.08,144.83,53313.0,146.29,146.29,144.08,144.83,53313.0
2022-03-21 12:40:00,145.22,145.69,144.7,145.52,24067.0,145.22,145.69,144.7,145.52,24067.0
2022-03-21 12:50:00,145.44,145.51,143.75,143.76,57410.0,145.44,145.51,143.75,143.76,57410.0
2022-03-21 13:00:00,143.74,144.24,143.47,143.82,38280.0,143.74,144.24,143.47,143.82,38280.0
2022-03-21 13:10:00,144.0,144.04,143.46,143.68,20088.0,144.0,144.04,143.46,143.68,20088.0
2022-03-21 13:20:00,143.64,144.81,143.53,144.33,18659.0,143.64,144.81,143.53,144.33,18659.0
2022-03-21 13:30:00,144.36,145.42,144.32,145.02,17901.0,144.36,145.42,144.32,145.02,17901.0
2022-03-21 13:40:00,145.0,145.19,144.27,145.06,18488.0,145.0,145.19,144.27,145.06,18488.0
2022-03-21 13:50:00,145.12,145.4,144.65,145.17,19506.0,145.12,145.4,144.65,145.17,19506.0
2022-03-21 14:00:00,145.22,145.43,144.57,145.36,18152.0,145.22,145.43,144.57,145.36,18152.0
2022-03-21 14:10:00,145.23,146.11,145.03,145.39,30364.0,145.23,146.11,145.03,145.39,30364.0
2022-03-21 14:20:00,145.59,146.58,145.57,146.43,21905.0,145.59,146.58,145.57,146.43,21905.0
2022-03-21 14:30:00,146.1,146.2,145.54,146.09,18616.0,146.1,146.2,145.54,146.09,18616.0
2022-03-21 14:40:00,145.78,146.18,145.69,145.85,13903.0,145.78,146.18,145.69,145.85,13903.0
2022-03-21 14:50:00,145.86,145.95,144.83,145.02,38647.0,145.86,145.95,144.83,145.02,38647.0
2022-03-21 15:00:00,144.92,145.33,144.82,145.26,43924.0,144.92,145.33,144.82,145.26,43924.0
2022-03-21 15:10:00,145.15,145.88,145.08,145.08,24990.0,145.15,145.88,145.08,145.08,24990.0
2022-03-21 15:20:00,145.05,145.61,144.96,145.49,36958.0,145.05,145.61,144.96,145.49,36958.0
2022-03-21 15:30:00,145.52,145.8,145.23,145.39,46139.0,145.52,145.8,145.23,145.39,46139.0
2022-03-21 15:40:00,145.28,145.49,144.87,144.94,65259.0,145.28,145.49,144.87,144.94,65259.0
2022-03-21 15:50:00,144.96,146.8,144.96,146.73,196796.0,144.96,146.8,144.96,146.73,196796.0
2022-03-22 09:30:00,154.86,156.6,153.43,155.72,336076.0,154.86,156.6,153.43,155.72,336076.0
2022-03-22 09:40:00,155.57,155.88,151.26,152.36,155516.0,155.57,155.88,151.26,152.36,155516.0
2022-03-22 09:50:00,152.21,153.6,150.29,153.31,181896.0,152.21,153.6,150.29,153.31,181896.0
2022-03-22 10:00:00,153.37,154.36,152.92,154.12,113638.0,153.37,154.36,152.92,154.12,113638.0
2022-03-22 10:10:00,154.27,155.77,153.71,155.31,126038.0,154.27,155.77,153.71,155.31,126038.0
2022-03-22 10:20:00,155.33,157.64,155.29,156.5,216143.0,155.33,157.64,155.29,156.5,216143.0
2022-03-22 10:30:00,156.58,157.33,156.06,156.53,131985.0,156.58,157.33,156.06,156.53,131985.0
2022-03-22 10:40:00,156.66,157.11,156.09,156.72,60259.0,156.66,157.11,156.09,156.72,60259.0
2022-03-22 10:50:00,156.65,157.75,156.15,156.48,93634.0,156.65,157.75,156.15,156.48,93634.0
2022-03-22 11:00:00,156.52,156.52,155.37,155.83,79973.0,156.52,156.52,155.37,155.83,79973.0
2022-03-22 11:10:00,155.75,156.87,155.63,156.37,47229.0,155.75,156.87,155.63,156.37,47229.0
2022-03-22 11:20:00,156.29,156.29,155.19,155.5,63275.0,156.29,156.29,155.19,155.5,63275.0
2022-03-22 11:30:00,155.3,156.28,154.78,156.15,51491.0,155.3,156.28,154.78,156.15,51491.0
2022-03-22 11:40:00,156.17,156.73,155.52,155.96,84625.0,156.17,156.73,155.52,155.96,84625.0
2022-03-22 11:50:00,156.02,156.76,155.78,156.08,70135.0,156.02,156.76,155.78,156.08,70135.0
2022-03-22 12:00:00,155.99,156.13,155.11,156.06,86568.0,155.99,156.13,155.11,156.06,86568.0
2022-03-22 12:10:00,156.1,156.35,155.38,155.95,71367.0,156.1,156.35,155.38,155.95,71367.0
2022-03-22 12:20:00,155.84,155.84,154.72,155.55,73467.0,155.84,155.84,154.72,155.55,73467.0
2022-03-22 12:30:00,155.46,156.51,154.92,156.21,56738.0,155.46,156.51,154.92,156.21,56738.0
2022-03-22 12:40:00,156.17,156.84,155.87,156.78,48885.0,156.17,156.84,155.87,156.78,48885.0
2022-03-22 12:50:00,156.76,157.34,156.65,156.84,46124.0,156.76,157.34,156.65,156.84,46124.0
2022-03-22 13:00:00,156.87,157.32,156.46,157.05,34873.0,156.87,157.32,156.46,157.05,34873.0
2022-03-22 13:10:00,157.01,157.27,156.21,156.22,31417.0,157.01,157.27,156.21,156.22,31417.0
2022-03-22 13:20:00,156.25,156.39,155.86,156.07,28803.0,156.25,156.39,155.86,156.07,28803.0
2022-03-22 13:30:00,156.13,156.38,155.75,155.99,28159.0,156.13,156.38,155.75,155.99,28159.0
2022-03-22 13:40:00,156.01,156.09,155.55,155.61,34100.0,156.01,156.09,155.55,155.61,34100.0
2022-03-22 13:50:00,155.51,156.09,155.45,156.04,29588.0,155.51,156.09,155.45,156.04,29588.0
2022-03-22 14:00:00,156.0,156.29,155.74,156.0,45405.0,156.0,156.29,155.74,156.0,45405.0
2022-03-22 14:10:00,156.06,156.1,155.64,156.03,59695.0,156.06,156.1,155.64,156.03,59695.0
2022-03-22 14:20:00,156.0,156.0,154.46,154.91,62651.0,156.0,156.0,154.46,154.91,62651.0
2022-03-22 14:30:00,154.93,155.43,154.57,155.08,22995.0,154.93,155.43,154.57,155.08,22995.0
2022-03-22 14:40:00,155.1,155.21,154.58,154.84,36741.0,155.1,155.21,154.58,154.84,36741.0
2022-03-22 14:50:00,154.83,155.25,154.74,154.82,28755.0,154.83,155.25,154.74,154.82,28755.0
2022-03-22 15:00:00,154.79,154.99,154.27,154.91,58480.0,154.79,154.99,154.27,154.91,58480.0
2022-03-22 15:10:00,154.83,155.08,154.41,154.55,54749.0,154.83,155.08,154.41,154.55,54749.0
2022-03-22 15:20:00,154.57,154.88,154.27,154.7,49921.0,154.57,154.88,154.27,154.7,49921.0
2022-03-22 15:30:00,154.67,155.02,154.41,154.93,44496.0,154.67,155.02,154.41,154.93,44496.0
2022-03-22 15:40:00,154.93,155.06,154.25,154.25,76164.0,154.93,155.06,154.25,154.25,76164.0
2022-03-22 15:50:00,154.26,154.92,154.26,154.6,306796.0,154.26,154.92,154.26,154.6,306796.0
2022-03-23 09:30:00,152.5,152.8,148.54,149.6,219498.0,152.5,152.8,148.54,149.6,219498.0
2022-03-23 09:40:00,149.49,151.91,149.0,149.3,144429.0,149.49,151.91,149.0,149.3,144429.0
2022-03-23 09:50:00,149.28,150.62,148.79,150.3,74321.0,149.28,150.62,148.79,150.3,74321.0
2022-03-23 10:00:00,150.27,151.15,149.47,150.84,71937.0,150.27,151.15,149.47,150.84,71937.0
2022-03-23 10:10:00,150.78,152.96,150.19,152.9,95037.0,150.78,152.96,150.19,152.9,95037.0
2022-03-23 10:20:00,153.0,153.13,151.61,152.12,85707.0,153.0,153.13,151.61,152.12,85707.0
2022-03-23 10:30:00,152.28,153.21,151.64,153.18,57871.0,152.28,153.21,151.64,153.18,57871.0
2022-03-23 10:40:00,153.19,153.26,151.59,153.0,76417.0,153.19,153.26,151.59,153.0,76417.0
2022-03-23 10:50:00,153.0,154.29,152.67,154.24,60245.0,153.0,154.29,152.67,154.24,60245.0
2022-03-23 11:00:00,154.3,155.68,154.09,154.29,80634.0,154.3,155.68,154.09,154.29,80634.0
2022-03-23 11:10:00,154.17,156.08,154.07,155.91,93510.0,154.17,156.08,154.07,155.91,93510.0
2022-03-23 11:20:00,155.97,157.0,155.83,156.54,73785.0,155.97,157.0,155.83,156.54,73785.0
2022-03-23 11:30:00,156.68,158.0,156.5,157.46,97259.0,156.68,158.0,156.5,157.46,97259.0
2022-03-23 11:40:00,157.55,157.79,156.95,157.34,91691.0,157.55,157.79,156.95,157.34,91691.0
2022-03-23 11:50:00,157.33,158.63,157.27,157.5,80064.0,157.33,158.63,157.27,157.5,80064.0
2022-03-23 12:00:00,157.33,157.44,155.9,156.07,59609.0,157.33,157.44,155.9,156.07,59609.0
2022-03-23 12:10:00,156.0,156.77,155.14,156.36,74857.0,156.0,156.77,155.14,156.36,74857.0
2022-03-23 12:20:00,156.29,156.93,155.6,155.71,45406.0,156.29,156.93,155.6,155.71,45406.0
2022-03-23 12:30:00,155.61,156.11,155.14,155.38,58884.0,155.61,156.11,155.14,155.38,58884.0
2022-03-23 12:40:00,155.31,155.31,152.88,154.34,135356.0,155.31,155.31,152.88,154.34,135356.0
2022-03-23 12:50:00,154.23,154.97,154.01,154.41,45881.0,154.23,154.97,154.01,154.41,45881.0
2022-03-23 13:00:00,154.35,154.76,153.61,154.58,24335.0,154.35,154.76,153.61,154.58,24335.0
2022-03-23 13:10:00,154.6,154.91,153.71,153.81,37462.0,154.6,154.91,153.71,153.81,37462.0
2022-03-23 13:20:00,153.99,154.0,152.37,152.45,84690.0,153.99,154.0,152.37,152.45,84690.0
2022-03-23 13:30:00,152.47,153.67,152.4,152.94,37771.0,152.47,153.67,152.4,152.94,37771.0
2022-03-23 13:40:00,153.02,153.07,152.24,152.58,16531.0,153.02,153.07,152.24,152.58,16531.0
2022-03-23 13:50:00,152.38,153.61,152.24,153.49,28194.0,152.38,153.61,152.24,153.49,28194.0
2022-03-23 14:00:00,153.38,153.52,152.89,153.19,83510.0,153.38,153.52,152.89,153.19,83510.0
2022-03-23 14:10:00,153.08,153.78,152.62,153.71,24123.0,153.08,153.78,152.62,153.71,24123.0
2022-03-23 14:20:00,153.81,154.6,153.65,154.54,63732.0,153.81,154.6,153.65,154.54,63732.0
2022-03-23 14:30:00,154.53,154.69,154.04,154.65,20411.0,154.53,154.69,154.04,154.65,20411.0
2022-03-23 14:40:00,154.72,155.48,154.5,155.44,26986.0,154.72,155.48,154.5,155.44,26986.0
2022-03-23 14:50:00,155.41,155.66,154.57,154.57,53642.0,155.41,155.66,154.57,154.57,53642.0
2022-03-23 15:00:00,154.63,155.1,154.22,154.4,18077.0,154.63,155.1,154.22,154.4,18077.0
2022-03-23 15:10:00,154.31,154.55,153.85,154.16,22291.0,154.31,154.55,153.85,154.16,22291.0
2022-03-23 15:20:00,154.07,155.09,154.01,155.0,47512.0,154.07,155.09,154.01,155.0,47512.0
2022-03-23 15:30:00,155.05,155.8,155.01,155.41,41291.0,155.05,155.8,155.01,155.41,41291.0
2022-03-23 15:40:00,155.39,155.91,154.85,155.41,76721.0,155.39,155.91,154.85,155.41,76721.0
2022-03-23 15:50:00,155.36,155.6,154.68,154.9,266578.0,155.36,155.6,154.68,154.9,266578.0
2022-03-24 09:30:00,152.71,153.71,149.39,149.72,357474.0,152.71,153.71,149.39,149.72,357474.0
2022-03-24 09:40:00,149.89,150.58,147.8,147.95,244227.0,149.89,150.58,147.8,147.95,244227.0
2022-03-24 09:50:00,147.89,155.75,145.53,146.23,238629.0,147.89,155.75,145.53,146.23,238629.0
2022-03-24 10:00:00,146.23,147.14,144.66,145.0,194667.0,146.23,147.14,144.66,145.0,194667.0
2022-03-24 10:10:00,144.9,145.71,143.57,144.45,212079.0,144.9,145.71,143.57,144.45,212079.0
2022-03-24 10:20:00,144.47,145.02,143.51,144.1,152625.0,144.47,145.02,143.51,144.1,152625.0
2022-03-24 10:30:00,144.07,145.96,143.51,145.07,120472.0,144.07,145.96,143.51,145.07,120472.0
2022-03-24 10:40:00,145.11,145.88,144.85,145.36,52100.0,145.11,145.88,144.85,145.36,52100.0
2022-03-24 10:50:00,145.32,146.07,144.74,145.86,41498.0,145.32,146.07,144.74,145.86,41498.0
2022-03-24 11:00:00,145.9,146.82,145.58,146.02,102120.0,145.9,146.82,145.58,146.02,102120.0
2022-03-24 11:10:00,145.92,146.67,145.72,146.64,47527.0,145.92,146.67,145.72,146.64,47527.0
2022-03-24 11:20:00,146.6,147.8,146.32,147.44,81481.0,146.6,147.8,146.32,147.44,81481.0
2022-03-24 11:30:00,147.55,147.86,147.02,147.43,68632.0,147.55,147.86,147.02,147.43,68632.0
2022-03-24 11:40:00,147.48,148.55,147.27,148.15,93566.0,147.48,148.55,147.27,148.15,93566.0
2022-03-24 11:50:00,148.03,148.87,147.42,148.75,88365.0,148.03,148.87,147.42,148.75,88365.0
2022-03-24 12:00:00,148.8,148.8,147.19,147.63,73689.0,148.8,148.8,147.19,147.63,73689.0
2022-03-24 12:10:00,147.72,148.72,147.66,148.66,40794.0,147.72,148.72,147.66,148.66,40794.0
2022-03-24 12:20:00,148.66,149.32,148.51,148.82,48475.0,148.66,149.32,148.51,148.82,48475.0
2022-03-24 12:30:00,148.7,149.63,148.55,149.37,53155.0,148.7,149.63,148.55,149.37,53155.0
2022-03-24 12:40:00,149.27,149.27,148.66,148.66,20131.0,149.27,149.27,148.66,148.66,20131.0
2022-03-24 12:50:00,148.74,148.95,148.58,148.88,21881.0,148.74,148.95,148.58,148.88,21881.0
2022-03-24 13:00:00,148.96,149.42,148.5,148.5,27045.0,148.96,149.42,148.5,148.5,27045.0
2022-03-24 13:10:00,148.38,149.09,148.31,149.07,34089.0,148.38,149.09,148.31,149.07,34089.0
2022-03-24 13:20:00,148.95,148.97,148.32,148.58,34695.0,148.95,148.97,148.32,148.58,34695.0
2022-03-24 13:30:00,148.56,148.84,148.48,148.73,19344.0,148.56,148.84,148.48,148.73,19344.0
2022-03-24 13:40:00,148.64,148.8,148.35,148.42,26588.0,148.64,148.8,148.35,148.42,26588.0
2022-03-24 13:50:00,148.4,148.71,148.15,148.44,17869.0,148.4,148.71,148.15,148.44,17869.0
2022-03-24 14:00:00,148.46,148.79,148.19,148.27,22142.0,148.46,148.79,148.19,148.27,22142.0
2022-03-24 14:10:00,148.32,148.32,147.9,148.1,31053.0,148.32,148.32,147.9,148.1,31053.0
2022-03-24 14:20:00,148.11,148.39,147.95,148.16,26745.0,148.11,148.39,147.95,148.16,26745.0
2022-03-24 14:30:00,148.28,148.4,148.15,148.21,13757.0,148.28,148.4,148.15,148.21,13757.0
2022-03-24 14:40:00,148.22,148.8,148.17,148.64,24030.0,148.22,148.8,148.17,148.64,24030.0
2022-03-24 14:50:00,148.71,149.12,148.67,149.03,32891.0,148.71,149.12,148.67,149.03,32891.0
2022-03-24 15:00:00,149.03,149.7,148.7,149.69,25150.0,149.03,149.7,148.7,149.69,25150.0
2022-03-24 15:10:00,149.74,149.9,149.19,149.32,34187.0,149.74,149.9,149.19,149.32,34187.0
2022-03-24 15:20:00,149.37,149.86,149.34,149.55,47477.0,149.37,149.86,149.34,149.55,47477.0
2022-03-24 15:30:00,149.55,149.69,149.3,149.32,49628.0,149.55,149.69,149.3,149.32,49628.0
2022-03-24 15:40:00,149.33,150.36,149.29,150.02,76579.0,149.33,150.36,149.29,150.02,76579.0
2022-03-24 15:50:00,150.06,150.67,149.9,150.66,157630.0,150.06,150.67,149.9,150.66,157630.0
2022-03-25 09:30:00,145.16,147.96,144.84,146.66,158393.0,145.16,147.96,144.84,146.66,158393.0
2022-03-25 09:40:00,146.66,147.88,146.06,146.42,55930.0,146.66,147.88,146.06,146.42,55930.0
2022-03-25 09:50:00,146.34,147.23,145.23,145.68,91665.0,146.34,147.23,145.23,145.68,91665.0
2022-03-25 10:00:00,146.0,146.11,144.72,145.14,50279.0,146.0,146.11,144.72,145.14,50279.0
2022-03-25 10:10:00,145.2,145.4,144.57,144.93,35136.0,145.2,145.4,144.57,144.93,35136.0
2022-03-25 10:20:00,145.09,145.5,144.6,145.13,83075.0,145.09,145.5,144.6,145.13,83075.0
2022-03-25 10:30:00,145.16,145.69,144.51,145.34,40692.0,145.16,145.69,144.51,145.34,40692.0
2022-03-25 10:40:00,145.26,146.51,145.12,146.5,24103.0,145.26,146.51,145.12,146.5,24103.0
2022-03-25 10:50:00,146.52,147.03,145.95,146.38,62761.0,146.52,147.03,145.95,146.38,62761.0
2022-03-25 11:00:00,146.51,146.58,144.38,144.38,48087.0,146.51,146.58,144.38,144.38,48087.0
2022-03-25 11:10:00,144.35,144.53,143.75,143.96,57014.0,144.35,144.53,143.75,143.96,57014.0
2022-03-25 11:20:00,143.89,143.97,142.81,143.16,50844.0,143.89,143.97,142.81,143.16,50844.0
2022-03-25 11:30:00,143.13,143.65,142.97,143.31,35822.0,143.13,143.65,142.97,143.31,35822.0
2022-03-25 11:40:00,143.31,144.07,143.26,143.61,36971.0,143.31,144.07,143.26,143.61,36971.0
2022-03-25 11:50:00,143.65,144.32,143.58,143.94,42511.0,143.65,144.32,143.58,143.94,42511.0
2022-03-25 12:00:00,143.88,144.34,143.64,143.88,53428.0,143.88,144.34,143.64,143.88,53428.0
2022-03-25 12:10:00,143.88,144.25,143.68,144.03,30113.0,143.88,144.25,143.68,144.03,30113.0
2022-03-25 12:20:00,144.04,144.32,143.54,144.32,41613.0,144.04,144.32,143.54,144.32,41613.0
2022-03-25 12:30:00,144.25,144.91,144.18,144.91,33522.0,144.25,144.91,144.18,144.91,33522.0
2022-03-25 12:40:00,144.81,145.45,144.55,145.3,22168.0,144.81,145.45,144.55,145.3,22168.0
2022-03-25 12:50:00,145.25,145.72,145.03,145.46,26583.0,145.25,145.72,145.03,145.46,26583.0
2022-03-25 13:00:00,145.52,146.25,145.42,146.22,34839.0,145.52,146.25,145.42,146.22,34839.0
2022-03-25 13:10:00,146.17,146.42,145.58,146.31,39604.0,146.17,146.42,145.58,146.31,39604.0
2022-03-25 13:20:00,146.34,146.58,145.77,146.0,35848.0,146.34,146.58,145.77,146.0,35848.0
2022-03-25 13:30:00,146.07,146.34,145.89,146.22,15595.0,146.07,146.34,145.89,146.22,15595.0
2022-03-25 13:40:00,146.25,146.27,145.89,146.27,21657.0,146.25,146.27,145.89,146.27,21657.0
2022-03-25 13:50:00,146.33,146.48,145.95,146.34,16824.0,146.33,146.48,145.95,146.34,16824.0
2022-03-25 14:00:00,146.37,146.65,146.26,146.29,16261.0,146.37,146.65,146.26,146.29,16261.0
2022-03-25 14:10:00,146.35,146.5,146.14,146.33,10380.0,146.35,146.5,146.14,146.33,10380.0
2022-03-25 14:20:00,146.32,146.58,145.91,145.98,33283.0,146.32,146.58,145.91,145.98,33283.0
2022-03-25 14:30:00,146.03,146.38,145.4,145.72,38544.0,146.03,146.38,145.4,145.72,38544.0
2022-03-25 14:40:00,145.69,145.76,145.22,145.39,15454.0,145.69,145.76,145.22,145.39,15454.0
2022-03-25 14:50:00,145.39,145.48,145.18,145.3,13835.0,145.39,145.48,145.18,145.3,13835.0
2022-03-25 15:00:00,145.48,145.52,144.8,144.8,20187.0,145.48,145.52,144.8,144.8,20187.0
2022-03-25 15:10:00,144.91,145.45,144.91,144.99,21217.0,144.91,145.45,144.91,144.99,21217.0
2022-03-25 15:20:00,144.93,145.09,144.59,144.94,35347.0,144.93,145.09,144.59,144.94,35347.0
2022-03-25 15:30:00,145.0,145.87,144.87,145.69,20913.0,145.0,145.87,144.87,145.69,20913.0
2022-03-25 15:40:00,145.73,146.4,145.69,146.22,41618.0,145.73,146.4,145.69,146.22,41618.0
2022-03-25 15:50:00,146.27,146.59,145.94,146.59,129357.0,146.27,146.59,145.94,146.59,129357.0
2022-03-28 09:30:00,147.03,147.58,145.73,146.98,103299.0,147.03,147.58,145.73,146.98,103299.0
2022-03-28 09:40:00,146.94,148.42,146.28,146.58,152875.0,146.94,148.42,146.28,146.58,152875.0
2022-03-28 09:50:00,146.53,147.84,146.35,147.28,45006.0,146.53,147.84,146.35,147.28,45006.0
2022-03-28 10:00:00,147.03,147.2,144.98,145.82,108081.0,147.03,147.2,144.98,145.82,108081.0
2022-03-28 10:10:00,145.84,146.29,144.88,145.31,62254.0,145.84,146.29,144.88,145.31,62254.0
2022-03-28 10:20:00,145.39,146.33,145.05,146.15,49426.0,145.39,146.33,145.05,146.15,49426.0
2022-03-28 10:30:00,146.15,146.5,145.66,146.09,37204.0,146.15,146.5,145.66,146.09,37204.0
2022-03-28 10:40:00,146.08,147.3,145.76,147.05,36619.0,146.08,147.3,145.76,147.05,36619.0
2022-03-28 10:50:00,147.11,147.25,146.34,146.8,30940.0,147.11,147.25,146.34,146.8,30940.0
2022-03-28 11:00:00,146.89,147.19,145.65,146.09,22287.0,146.89,147.19,145.65,146.09,22287.0
2022-03-28 11:10:00,146.15,146.58,146.07,146.56,15589.0,146.15,146.58,146.07,146.56,15589.0
2022-03-28 11:20:00,146.54,146.66,146.0,146.02,40937.0,146.54,146.66,146.0,146.02,40937.0
2022-03-28 11:30:00,146.14,146.44,145.26,145.51,28680.0,146.14,146.44,145.26,145.51,28680.0
2022-03-28 11:40:00,145.5,146.0,145.46,145.55,13901.0,145.5,146.0,145.46,145.55,13901.0
2022-03-28 11:50:00,145.66,145.66,145.25,145.64,11847.0,145.66,145.66,145.25,145.64,11847.0
2022-03-28 12:00:00,145.6,145.8,145.21,145.22,11253.0,145.6,145.8,145.21,145.22,11253.0
2022-03-28 12:10:00,145.23,145.38,144.8,144.81,19793.0,145.23,145.38,144.8,144.81,19793.0
2022-03-28 12:20:00,144.91,145.55,144.82,145.4,9735.0,144.91,145.55,144.82,145.4,9735.0
2022-03-28 12:30:00,145.3,145.8,145.21,145.63,11088.0,145.3,145.8,145.21,145.63,11088.0
2022-03-28 12:40:00,145.55,145.69,145.26,145.52,8815.0,145.55,145.69,145.26,145.52,8815.0
2022-03-28 12:50:00,145.54,146.02,145.54,146.02,51976.0,145.54,146.02,145.54,146.02,51976.0
2022-03-28 13:00:00,146.03,146.49,146.0,146.11,28351.0,146.03,146.49,146.0,146.11,28351.0
2022-03-28 13:10:00,146.15,146.63,146.15,146.56,12869.0,146.15,146.63,146.15,146.56,12869.0
2022-03-28 13:20:00,146.55,147.4,146.54,147.31,24294.0,146.55,147.4,146.54,147.31,24294.0
2022-03-28 13:30:00,147.37,147.6,146.97,146.97,19085.0,147.37,147.6,146.97,146.97,19085.0
2022-03-28 13:40:00,147.04,147.33,147.0,147.17,12762.0,147.04,147.33,147.0,147.17,12762.0
2022-03-28 13:50:00,147.19,147.27,146.75,147.16,9706.0,147.19,147.27,146.75,147.16,9706.0
2022-03-28 14:00:00,147.16,147.31,146.87,147.18,27410.0,147.16,147.31,146.87,147.18,27410.0
2022-03-28 14:10:00,147.17,147.2,146.63,146.75,33862.0,147.17,147.2,146.63,146.75,33862.0
2022-03-28 14:20:00,146.76,146.88,146.57,146.81,11981.0,146.76,146.88,146.57,146.81,11981.0
2022-03-28 14:30:00,146.69,146.81,146.43,146.77,11475.0,146.69,146.81,146.43,146.77,11475.0
2022-03-28 14:40:00,146.63,146.91,146.46,146.85,23206.0,146.63,146.91,146.46,146.85,23206.0
2022-03-28 14:50:00,146.83,147.6,146.64,147.58,23387.0,146.83,147.6,146.64,147.58,23387.0
2022-03-28 15:00:00,147.63,147.84,147.15,147.35,31363.0,147.63,147.84,147.15,147.35,31363.0
2022-03-28 15:10:00,147.33,147.53,147.21,147.22,13688.0,147.33,147.53,147.21,147.22,13688.0
2022-03-28 15:20:00,147.27,148.06,147.26,147.8,34004.0,147.27,148.06,147.26,147.8,34004.0
2022-03-28 15:30:00,147.8,147.94,147.08,147.15,42564.0,147.8,147.94,147.08,147.15,42564.0
2022-03-28 15:40:00,147.11,147.25,146.94,147.14,43506.0,147.11,147.25,146.94,147.14,43506.0
2022-03-28 15:50:00,147.03,147.57,146.87,147.45,109677.0,147.03,147.57,146.87,147.45,109677.0
2022-03-29 09:30:00,153.32,154.87,151.68,151.68,252894.0,153.32,154.87,151.68,151.68,252894.0
2022-03-29 09:40:00,152.02,152.54,150.9,151.0,80562.0,152.02,152.54,150.9,151.0,80562.0
2022-03-29 09:50:00,150.84,152.25,150.42,151.64,90783.0,150.84,152.25,150.42,151.64,90783.0
2022-03-29 10:00:00,151.5,151.99,150.29,150.56,30160.0,151.5,151.99,150.29,150.56,30160.0
2022-03-29 10:10:00,150.65,150.94,148.6,149.18,56799.0,150.65,150.94,148.6,149.18,56799.0
2022-03-29 10:20:00,149.18,149.81,149.04,149.5,24589.0,149.18,149.81,149.04,149.5,24589.0
2022-03-29 10:30:00,149.55,149.71,148.36,148.83,30198.0,149.55,149.71,148.36,148.83,30198.0
2022-03-29 10:40:00,148.91,149.6,148.64,149.3,40666.0,148.91,149.6,148.64,149.3,40666.0
2022-03-29 10:50:00,149.43,150.17,149.25,150.05,48447.0,149.43,150.17,149.25,150.05,48447.0
2022-03-29 11:00:00,150.15,150.35,149.51,149.83,33663.0,150.15,150.35,149.51,149.83,33663.0
2022-03-29 11:10:00,149.9,150.53,149.68,150.08,89570.0,149.9,150.53,149.68,150.08,89570.0
2022-03-29 11:20:00,150.08,150.3,149.37,149.97,65492.0,150.08,150.3,149.37,149.97,65492.0
2022-03-29 11:30:00,149.88,150.14,149.2,149.64,33025.0,149.88,150.14,149.2,149.64,33025.0
2022-03-29 11:40:00,149.65,149.88,149.16,149.55,25094.0,149.65,149.88,149.16,149.55,25094.0
2022-03-29 11:50:00,149.55,149.57,148.93,149.12,27361.0,149.55,149.57,148.93,149.12,27361.0
2022-03-29 12:00:00,149.12,149.31,148.37,149.31,33109.0,149.12,149.31,148.37,149.31,33109.0
2022-03-29 12:10:00,149.27,150.17,149.06,150.17,24878.0,149.27,150.17,149.06,150.17,24878.0
2022-03-29 12:20:00,150.25,150.25,149.59,149.68,13293.0,150.25,150.25,149.59,149.68,13293.0
2022-03-29 12:30:00,149.68,149.68,149.05,149.18,13139.0,149.68,149.68,149.05,149.18,13139.0
2022-03-29 12:40:00,149.13,149.52,149.04,149.39,14594.0,149.13,149.52,149.04,149.39,14594.0
2022-03-29 12:50:00,149.44,149.57,148.84,149.09,12991.0,149.44,149.57,148.84,149.09,12991.0
2022-03-29 13:00:00,148.99,148.99,148.65,148.87,12156.0,148.99,148.99,148.65,148.87,12156.0
2022-03-29 13:10:00,148.88,149.08,148.7,148.88,10815.0,148.88,149.08,148.7,148.88,10815.0
2022-03-29 13:20:00,148.88,148.88,148.47,148.54,17782.0,148.88,148.88,148.47,148.54,17782.0
2022-03-29 13:30:00,148.73,148.79,148.35,148.61,14004.0,148.73,148.79,148.35,148.61,14004.0
2022-03-29 13:40:00,148.64,149.18,148.6,148.84,20266.0,148.64,149.18,148.6,148.84,20266.0
2022-03-29 13:50:00,148.96,148.97,148.72,148.93,9170.0,148.96,148.97,148.72,148.93,9170.0
2022-03-29 14:00:00,149.03,149.14,148.74,148.8,16755.0,149.03,149.14,148.74,148.8,16755.0
2022-03-29 14:10:00,148.8,149.0,148.55,148.55,14351.0,148.8,149.0,148.55,148.55,14351.0
2022-03-29 14:20:00,148.48,148.56,148.23,148.5,18262.0,148.48,148.56,148.23,148.5,18262.0
2022-03-29 14:30:00,148.46,148.46,147.7,147.75,32921.0,148.46,148.46,147.7,147.75,32921.0
2022-03-29 14:40:00,147.71,147.98,147.45,147.85,29397.0,147.71,147.98,147.45,147.85,29397.0
2022-03-29 14:50:00,147.89,148.35,147.84,148.2,25394.0,147.89,148.35,147.84,148.2,25394.0
2022-03-29 15:00:00,148.16,148.19,147.84,148.19,16753.0,148.16,148.19,147.84,148.19,16753.0
2022-03-29 15:10:00,148.19,148.19,147.71,147.72,26251.0,148.19,148.19,147.71,147.72,26251.0
2022-03-29 15:20:00,147.71,147.72,147.45,147.67,34169.0,147.71,147.72,147.45,147.67,34169.0
2022-03-29 15:30:00,147.7,148.04,147.54,147.61,60885.0,147.7,148.04,147.54,147.61,60885.0
2022-03-29 15:40:00,147.7,147.96,147.21,147.24,63066.0,147.7,147.96,147.21,147.24,63066.0
2022-03-29 15:50:00,147.28,147.79,147.21,147.76,206062.0,147.28,147.79,147.21,147.76,206062.0
2022-03-30 09:30:00,146.12,148.95,145.55,148.6,131882.0,146.12,148.95,145.55,148.6,131882.0
2022-03-30 09:40:00,148.66,149.89,147.89,148.72,140427.0,148.66,149.89,147.89,148.72,140427.0
2022-03-30 09:50:00,148.71,149.14,147.49,149.14,63408.0,148.71,149.14,147.49,149.14,63408.0
2022-03-30 10:00:00,149.02,149.68,148.39,148.95,41121.0,149.02,149.68,148.39,148.95,41121.0
2022-03-30 10:10:00,149.18,149.77,147.36,148.24,74854.0,149.18,149.77,147.36,148.24,74854.0
2022-03-30 10:20:00,148.34,150.58,148.34,150.17,81496.0,148.34,150.58,148.34,150.17,81496.0
2022-03-30 10:30:00,150.2,150.33,149.56,150.14,41194.0,150.2,150.33,149.56,150.14,41194.0
2022-03-30 10:40:00,150.02,150.03,148.89,149.24,42654.0,150.02,150.03,148.89,149.24,42654.0
2022-03-30 10:50:00,149.25,149.55,148.42,148.69,52998.0,149.25,149.55,148.42,148.69,52998.0
2022-03-30 11:00:00,148.63,148.63,147.26,147.43,36026.0,148.63,148.63,147.26,147.43,36026.0
2022-03-30 11:10:00,147.51,147.58,146.99,147.3,46035.0,147.51,147.58,146.99,147.3,46035.0
2022-03-30 11:20:00,147.28,147.42,146.79,147.07,25498.0,147.28,147.42,146.79,147.07,25498.0
2022-03-30 11:30:00,147.12,147.39,146.7,147.11,21569.0,147.12,147.39,146.7,147.11,21569.0
2022-03-30 11:40:00,147.01,147.07,146.74,146.91,9402.0,147.01,147.07,146.74,146.91,9402.0
2022-03-30 11:50:00,146.83,147.37,146.83,147.14,12075.0,146.83,147.37,146.83,147.14,12075.0
2022-03-30 12:00:00,147.03,147.49,146.98,147.22,11530.0,147.03,147.49,146.98,147.22,11530.0
2022-03-30 12:10:00,147.09,147.34,147.05,147.15,8510.0,147.09,147.34,147.05,147.15,8510.0
2022-03-30 12:20:00,147.21,147.54,147.1,147.38,8308.0,147.21,147.54,147.1,147.38,8308.0
2022-03-30 12:30:00,147.37,147.42,145.4,146.09,127516.0,147.37,147.42,145.4,146.09,127516.0
2022-03-30 12:40:00,146.11,146.69,143.77,146.41,585127.0,146.11,146.69,143.77,146.41,585127.0
2022-03-30 12:50:00,146.28,146.5,145.72,145.85,87248.0,146.28,146.5,145.72,145.85,87248.0
2022-03-30 13:00:00,145.89,145.99,145.03,145.11,90121.0,145.89,145.99,145.03,145.11,90121.0
2022-03-30 13:10:00,145.15,146.46,145.15,145.55,48970.0,145.15,146.46,145.15,145.55,48970.0
2022-03-30 13:20:00,145.46,145.64,145.19,145.35,20134.0,145.46,145.64,145.19,145.35,20134.0
2022-03-30 13:30:00,145.29,145.5,144.26,144.47,47808.0,145.29,145.5,144.26,144.47,47808.0
2022-03-30 13:40:00,144.39,144.61,144.04,144.55,29731.0,144.39,144.61,144.04,144.55,29731.0
2022-03-30 13:50:00,144.55,145.04,144.43,144.67,24717.0,144.55,145.04,144.43,144.67,24717.0
2022-03-30 14:00:00,144.66,145.19,144.62,144.71,17387.0,144.66,145.19,144.62,144.71,17387.0
2022-03-30 14:10:00,144.71,144.79,144.1,144.1,22945.0,144.71,144.79,144.1,144.1,22945.0
2022-03-30 14:20:00,144.11,144.17,143.84,143.97,29842.0,144.11,144.17,143.84,143.97,29842.0
2022-03-30 14:30:00,143.93,144.66,143.92,144.39,17982.0,143.93,144.66,143.92,144.39,17982.0
2022-03-30 14:40:00,144.38,144.41,143.97,144.16,47545.0,144.38,144.41,143.97,144.16,47545.0
2022-03-30 14:50:00,144.19,144.33,143.89,144.0,60467.0,144.19,144.33,143.89,144.0,60467.0
2022-03-30 15:00:00,144.0,144.05,143.6,143.67,38186.0,144.0,144.05,143.6,143.67,38186.0
2022-03-30 15:10:00,143.66,144.11,143.66,143.87,21166.0,143.66,144.11,143.66,143.87,21166.0
2022-03-30 15:20:00,143.8,144.09,143.71,143.96,20168.0,143.8,144.09,143.71,143.96,20168.0
2022-03-30 15:30:00,143.93,144.53,143.93,144.08,61822.0,143.93,144.53,143.93,144.08,61822.0
2022-03-30 15:40:00,144.06,144.14,143.72,144.03,61458.0,144.06,144.14,143.72,144.03,61458.0
2022-03-30 15:50:00,144.03,144.03,143.42,143.85,209069.0,144.03,144.03,143.42,143.85,209069.0
2022-03-31 09:30:00,138.32,139.5,136.33,137.5,722811.0,138.32,139.5,136.33,137.5,722811.0
2022-03-31 09:40:00,137.46,137.52,135.04,135.65,372964.0,137.46,137.52,135.04,135.65,372964.0
2022-03-31 09:50:00,135.61,137.21,135.2,135.45,288594.0,135.61,137.21,135.2,135.45,288594.0
2022-03-31 10:00:00,135.46,135.46,133.24,134.6,286100.0,135.46,135.46,133.24,134.6,286100.0
2022-03-31 10:10:00,134.55,135.18,133.72,134.22,220497.0,134.55,135.18,133.72,134.22,220497.0
2022-03-31 10:20:00,134.35,134.42,133.2,133.32,251312.0,134.35,134.42,133.2,133.32,251312.0
2022-03-31 10:30:00,133.38,134.45,133.3,133.88,129204.0,133.38,134.45,133.3,133.88,129204.0
2022-03-31 10:40:00,133.85,135.12,133.5,134.75,110176.0,133.85,135.12,133.5,134.75,110176.0
2022-03-31 10:50:00,134.7,135.92,134.23,135.78,103484.0,134.7,135.92,134.23,135.78,103484.0
2022-03-31 11:00:00,135.86,135.87,134.0,134.04,85456.0,135.86,135.87,134.0,134.04,85456.0
2022-03-31 11:10:00,133.93,134.2,133.52,133.88,98830.0,133.93,134.2,133.52,133.88,98830.0
2022-03-31 11:20:00,133.88,134.95,133.62,134.75,112484.0,133.88,134.95,133.62,134.75,112484.0
2022-03-31 11:30:00,134.75,135.38,134.33,135.0,81141.0,134.75,135.38,134.33,135.0,81141.0
2022-03-31 11:40:00,135.06,135.58,134.75,134.75,91211.0,135.06,135.58,134.75,134.75,91211.0
2022-03-31 11:50:00,134.75,135.29,134.61,134.91,40832.0,134.75,135.29,134.61,134.91,40832.0
2022-03-31 12:00:00,134.89,135.19,134.04,134.2,91028.0,134.89,135.19,134.04,134.2,91028.0
2022-03-31 12:10:00,134.12,134.3,133.81,134.09,42682.0,134.12,134.3,133.81,134.09,42682.0
2022-03-31 12:20:00,134.12,134.13,133.76,133.84,24407.0,134.12,134.13,133.76,133.84,24407.0
2022-03-31 12:30:00,134.01,134.22,133.25,133.32,74787.0,134.01,134.22,133.25,133.32,74787.0
2022-03-31 12:40:00,133.37,134.15,133.37,133.94,30164.0,133.37,134.15,133.37,133.94,30164.0
2022-03-31 12:50:00,133.78,133.9,133.03,133.26,56834.0,133.78,133.9,133.03,133.26,56834.0
2022-03-31 13:00:00,133.26,133.7,133.2,133.53,37151.0,133.26,133.7,133.2,133.53,37151.0
2022-03-31 13:10:00,133.38,133.9,133.31,133.87,70240.0,133.38,133.9,133.31,133.87,70240.0
2022-03-31 13:20:00,133.87,134.28,133.68,133.89,28244.0,133.87,134.28,133.68,133.89,28244.0
2022-03-31 13:30:00,133.93,134.01,133.51,133.53,33452.0,133.93,134.01,133.51,133.53,33452.0
2022-03-31 13:40:00,133.52,133.8,133.36,133.43,34469.0,133.52,133.8,133.36,133.43,34469.0
2022-03-31 13:50:00,133.45,133.86,133.45,133.47,29465.0,133.45,133.86,133.45,133.47,29465.0
2022-03-31 14:00:00,133.49,133.55,132.9,133.11,43622.0,133.49,133.55,132.9,133.11,43622.0
2022-03-31 14:10:00,133.12,133.12,132.69,133.08,103381.0,133.12,133.12,132.69,133.08,103381.0
2022-03-31 14:20:00,133.05,133.2,132.7,132.78,42321.0,133.05,133.2,132.7,132.78,42321.0
2022-03-31 14:30:00,132.8,133.35,132.53,133.2,44520.0,132.8,133.35,132.53,133.2,44520.0
2022-03-31 14:40:00,133.23,133.8,133.19,133.63,30611.0,133.23,133.8,133.19,133.63,30611.0
2022-03-31 14:50:00,133.59,133.82,133.4,133.69,23403.0,133.59,133.82,133.4,133.69,23403.0
2022-03-31 15:00:00,133.67,134.59,133.6,134.16,52488.0,133.67,134.59,133.6,134.16,52488.0
2022-03-31 15:10:00,134.11,134.7,133.98,134.65,53730.0,134.11,134.7,133.98,134.65,53730.0
2022-03-31 15:20:00,134.66,134.66,133.47,133.55,63292.0,134.66,134.66,133.47,133.55,63292.0
2022-03-31 15:30:00,133.58,133.61,133.0,133.35,86130.0,133.58,133.61,133.0,133.35,86130.0
2022-03-31 15:40:00,133.34,133.66,132.77,133.33,150689.0,133.34,133.66,132.77,133.33,150689.0
2022-03-31 15:50:00,133.28,133.51,132.18,132.19,380924.0,133.28,133.51,132.18,132.19,380924.0
2022-04-01 09:30:00,144.01,144.85,141.91,143.07,820913.0,144.01,144.85,141.91,143.07,820913.0
2022-04-01 09:40:00,143.0,143.74,141.63,142.34,298604.0,143.0,143.74,141.63,142.34,298604.0
2022-04-01 09:50:00,142.19,142.93,141.17,142.65,286831.0,142.19,142.93,141.17,142.65,286831.0
2022-04-01 10:00:00,142.7,144.25,141.88,143.5,168268.0,142.7,144.25,141.88,143.5,168268.0
2022-04-01 10:10:00,143.58,144.2,142.09,142.1,124176.0,143.58,144.2,142.09,142.1,124176.0
2022-04-01 10:20:00,142.06,142.75,141.6,142.75,124920.0,142.06,142.75,141.6,142.75,124920.0
2022-04-01 10:30:00,142.89,143.03,142.1,142.29,71915.0,142.89,143.03,142.1,142.29,71915.0
2022-04-01 10:40:00,142.3,143.62,142.14,143.55,79658.0,142.3,143.62,142.14,143.55,79658.0
2022-04-01 10:50:00,143.47,143.76,142.93,143.65,45236.0,143.47,143.76,142.93,143.65,45236.0
2022-04-01 11:00:00,143.75,144.13,143.4,143.64,82519.0,143.75,144.13,143.4,143.64,82519.0
2022-04-01 11:10:00,143.67,143.94,142.8,143.25,79836.0,143.67,143.94,142.8,143.25,79836.0
2022-04-01 11:20:00,143.27,143.82,142.31,142.37,111323.0,143.27,143.82,142.31,142.37,111323.0
2022-04-01 11:30:00,142.37,142.51,140.73,140.88,160988.0,142.37,142.51,140.73,140.88,160988.0
2022-04-01 11:40:00,140.8,142.0,140.73,141.92,117729.0,140.8,142.0,140.73,141.92,117729.0
2022-04-01 11:50:00,141.83,142.26,141.13,141.56,85976.0,141.83,142.26,141.13,141.56,85976.0
2022-04-01 12:00:00,141.37,141.45,140.66,141.45,70788.0,141.37,141.45,140.66,141.45,70788.0
2022-04-01 12:10:00,141.53,141.66,140.76,141.01,57691.0,141.53,141.66,140.76,141.01,57691.0
2022-04-01 12:20:00,141.21,141.78,141.12,141.68,29884.0,141.21,141.78,141.12,141.68,29884.0
2022-04-01 12:30:00,141.61,141.78,140.74,141.18,31979.0,141.61,141.78,140.74,141.18,31979.0
2022-04-01 12:40:00,141.11,141.66,141.11,141.39,41697.0,141.11,141.66,141.11,141.39,41697.0
2022-04-01 12:50:00,141.45,141.46,140.96,141.08,48268.0,141.45,141.46,140.96,141.08,48268.0
2022-04-01 13:00:00,141.04,141.22,140.71,140.88,25925.0,141.04,141.22,140.71,140.88,25925.0
2022-04-01 13:10:00,140.81,140.81,140.2,140.57,33493.0,140.81,140.81,140.2,140.57,33493.0
2022-04-01 13:20:00,140.6,140.63,140.21,140.25,29537.0,140.6,140.63,140.21,140.25,29537.0
2022-04-01 13:30:00,140.22,140.91,140.16,140.88,31341.0,140.22,140.91,140.16,140.88,31341.0
2022-04-01 13:40:00,140.8,141.33,140.71,140.88,45157.0,140.8,141.33,140.71,140.88,45157.0
2022-04-01 13:50:00,140.89,141.26,140.64,141.18,33885.0,140.89,141.26,140.64,141.18,33885.0
2022-04-01 14:00:00,141.13,141.8,140.82,141.39,71746.0,141.13,141.8,140.82,141.39,71746.0
2022-04-01 14:10:00,141.44,141.63,141.17,141.56,14030.0,141.44,141.63,141.17,141.56,14030.0
2022-04-01 14:20:00,141.5,141.99,141.5,141.8,33041.0,141.5,141.99,141.5,141.8,33041.0
2022-04-01 14:30:00,141.73,142.23,141.7,141.95,23921.0,141.73,142.23,141.7,141.95,23921.0
2022-04-01 14:40:00,141.91,142.17,141.75,141.96,48264.0,141.91,142.17,141.75,141.96,48264.0
2022-04-01 14:50:00,141.99,142.0,141.3,141.53,81051.0,141.99,142.0,141.3,141.53,81051.0
2022-04-01 15:00:00,141.52,142.2,141.48,141.78,25782.0,141.52,142.2,141.48,141.78,25782.0
2022-04-01 15:10:00,141.79,141.93,141.18,141.33,36724.0,141.79,141.93,141.18,141.33,36724.0
2022-04-01 15:20:00,141.33,141.46,141.07,141.29,27430.0,141.33,141.46,141.07,141.29,27430.0
2022-04-01 15:30:00,141.21,141.4,140.78,141.16,43878.0,141.21,141.4,140.78,141.16,43878.0
2022-04-01 15:40:00,141.1,141.34,140.36,140.71,111089.0,141.1,141.34,140.36,140.71,111089.0
2022-04-01 15:50:00,140.72,141.04,140.35,141.01,186879.0,140.72,141.04,140.35,141.01,186879.0
2022-04-04 09:30:00,146.63,147.88,145.6,147.33,340168.0,146.63,147.88,145.6,147.33,340168.0
2022-04-04 09:40:00,147.42,150.55,147.42,150.34,258451.0,147.42,150.55,147.42,150.34,258451.0
2022-04-04 09:50:00,150.36,150.97,148.22,148.77,151945.0,150.36,150.97,148.22,148.77,151945.0
2022-04-04 10:00:00,148.85,149.42,147.2,148.86,119075.0,148.85,149.42,147.2,148.86,119075.0
2022-04-04 10:10:00,148.95,150.13,148.94,150.0,79995.0,148.95,150.13,148.94,150.0,79995.0
2022-04-04 10:20:00,149.93,150.76,149.15,150.19,71242.0,149.93,150.76,149.15,150.19,71242.0
2022-04-04 10:30:00,150.2,150.84,149.7,150.81,68980.0,150.2,150.84,149.7,150.81,68980.0
2022-04-04 10:40:00,150.84,151.73,150.65,151.34,135921.0,150.84,151.73,150.65,151.34,135921.0
2022-04-04 10:50:00,151.25,152.88,151.25,152.63,102646.0,151.25,152.88,151.25,152.63,102646.0
2022-04-04 11:00:00,152.61,153.59,152.53,152.76,154220.0,152.61,153.59,152.53,152.76,154220.0
2022-04-04 11:10:00,152.75,152.93,151.76,152.26,96984.0,152.75,152.93,151.76,152.26,96984.0
2022-04-04 11:20:00,152.13,152.39,151.7,151.91,61380.0,152.13,152.39,151.7,151.91,61380.0
2022-04-04 11:30:00,152.02,152.25,151.5,151.79,77012.0,152.02,152.25,151.5,151.79,77012.0
2022-04-04 11:40:00,151.74,152.12,151.6,151.74,35589.0,151.74,152.12,151.6,151.74,35589.0
2022-04-04 11:50:00,151.77,152.0,151.63,151.85,41464.0,151.77,152.0,151.63,151.85,41464.0
2022-04-04 12:00:00,151.85,152.12,151.7,151.98,41164.0,151.85,152.12,151.7,151.98,41164.0
2022-04-04 12:10:00,152.0,152.7,151.94,152.35,39377.0,152.0,152.7,151.94,152.35,39377.0
2022-04-04 12:20:00,152.36,152.53,151.91,152.29,41008.0,152.36,152.53,151.91,152.29,41008.0
2022-04-04 12:30:00,152.31,152.53,152.02,152.06,40555.0,152.31,152.53,152.02,152.06,40555.0
2022-04-04 12:40:00,152.13,152.13,151.32,151.77,28503.0,152.13,152.13,151.32,151.77,28503.0
2022-04-04 12:50:00,151.75,152.46,151.71,152.4,21031.0,151.75,152.46,151.71,152.4,21031.0
2022-04-04 13:00:00,152.35,152.74,151.97,152.62,24123.0,152.35,152.74,151.97,152.62,24123.0
2022-04-04 13:10:00,152.56,153.03,152.44,152.98,26475.0,152.56,153.03,152.44,152.98,26475.0
2022-04-04 13:20:00,153.0,153.02,152.65,152.74,16775.0,153.0,153.02,152.65,152.74,16775.0
2022-04-04 13:30:00,152.64,152.64,152.13,152.43,20216.0,152.64,152.64,152.13,152.43,20216.0
2022-04-04 13:40:00,152.51,152.92,152.5,152.69,20496.0,152.51,152.92,152.5,152.69,20496.0
2022-04-04 13:50:00,152.74,152.9,152.22,152.34,42637.0,152.74,152.9,152.22,152.34,42637.0
2022-04-04 14:00:00,152.34,152.34,151.81,152.01,67782.0,152.34,152.34,151.81,152.01,67782.0
2022-04-04 14:10:00,151.95,152.43,151.8,152.38,58661.0,151.95,152.43,151.8,152.38,58661.0
2022-04-04 14:20:00,152.31,152.64,152.22,152.41,30809.0,152.31,152.64,152.22,152.41,30809.0
2022-04-04 14:30:00,152.46,152.7,152.35,152.55,16822.0,152.46,152.7,152.35,152.55,16822.0
2022-04-04 14:40:00,152.6,152.95,152.6,152.83,23361.0,152.6,152.95,152.6,152.83,23361.0
2022-04-04 14:50:00,152.87,152.87,152.59,152.77,16888.0,152.87,152.87,152.59,152.77,16888.0
2022-04-04 15:00:00,152.79,152.95,152.31,152.94,23404.0,152.79,152.95,152.31,152.94,23404.0
2022-04-04 15:10:00,152.97,153.35,152.62,153.33,55194.0,152.97,153.35,152.62,153.33,55194.0
2022-04-04 15:20:00,153.35,153.78,153.23,153.78,68806.0,153.35,153.78,153.23,153.78,68806.0
2022-04-04 15:30:00,153.76,153.91,153.5,153.88,75016.0,153.76,153.91,153.5,153.88,75016.0
2022-04-04 15:40:00,153.91,154.15,153.63,153.85,102282.0,153.91,154.15,153.63,153.85,102282.0
2022-04-04 15:50:00,153.8,154.3,153.47,153.83,211669.0,153.8,154.3,153.47,153.83,211669.0
2022-04-05 09:30:00,150.99,150.99,147.61,148.74,208360.0,150.99,150.99,147.61,148.74,208360.0
2022-04-05 09:40:00,148.63,149.05,147.07,147.45,101689.0,148.63,149.05,147.07,147.45,101689.0
2022-04-05 09:50:00,147.45,149.09,146.4,149.0,77219.0,147.45,149.09,146.4,149.0,77219.0
2022-04-05 10:00:00,148.95,149.06,146.23,146.38,56415.0,148.95,149.06,146.23,146.38,56415.0
2022-04-05 10:10:00,146.42,147.17,146.3,146.9,32577.0,146.42,147.17,146.3,146.9,32577.0
2022-04-05 10:20:00,146.69,147.61,146.4,147.52,85884.0,146.69,147.61,146.4,147.52,85884.0
2022-04-05 10:30:00,147.73,147.9,146.42,146.58,57379.0,147.73,147.9,146.42,146.58,57379.0
2022-04-05 10:40:00,146.68,147.34,146.25,147.31,33052.0,146.68,147.34,146.25,147.31,33052.0
2022-04-05 10:50:00,147.36,147.55,146.88,147.42,37971.0,147.36,147.55,146.88,147.42,37971.0
2022-04-05 11:00:00,147.49,147.55,146.8,147.31,27918.0,147.49,147.55,146.8,147.31,27918.0
2022-04-05 11:10:00,147.36,147.57,146.71,147.06,21068.0,147.36,147.57,146.71,147.06,21068.0
2022-04-05 11:20:00,147.03,147.18,146.65,146.78,13882.0,147.03,147.18,146.65,146.78,13882.0
2022-04-05 11:30:00,146.69,146.95,146.46,146.49,20438.0,146.69,146.95,146.46,146.49,20438.0
2022-04-05 11:40:00,146.39,146.48,145.85,146.35,31534.0,146.39,146.48,145.85,146.35,31534.0
2022-04-05 11:50:00,146.41,146.68,146.3,146.5,20514.0,146.41,146.68,146.3,146.5,20514.0
2022-04-05 12:00:00,146.45,146.59,145.92,145.93,16156.0,146.45,146.59,145.92,145.93,16156.0
2022-04-05 12:10:00,146.02,146.23,145.8,145.85,18131.0,146.02,146.23,145.8,145.85,18131.0
2022-04-05 12:20:00,145.81,145.96,145.58,145.96,23683.0,145.81,145.96,145.58,145.96,23683.0
2022-04-05 12:30:00,145.87,146.17,145.81,146.17,16559.0,145.87,146.17,145.81,146.17,16559.0
2022-04-05 12:40:00,146.21,146.53,146.12,146.28,9039.0,146.21,146.53,146.12,146.28,9039.0
2022-04-05 12:50:00,146.28,146.35,145.9,146.12,16331.0,146.28,146.35,145.9,146.12,16331.0
2022-04-05 13:00:00,146.07,146.33,145.96,146.22,28136.0,146.07,146.33,145.96,146.22,28136.0
2022-04-05 13:10:00,146.33,146.54,146.2,146.3,137789.0,146.33,146.54,146.2,146.3,137789.0
2022-04-05 13:20:00,146.31,146.41,145.86,146.2,17523.0,146.31,146.41,145.86,146.2,17523.0
2022-04-05 13:30:00,146.19,146.19,145.64,145.7,13831.0,146.19,146.19,145.64,145.7,13831.0
2022-04-05 13:40:00,145.64,145.64,145.19,145.22,26676.0,145.64,145.64,145.19,145.22,26676.0
2022-04-05 13:50:00,145.26,145.26,144.91,145.12,32995.0,145.26,145.26,144.91,145.12,32995.0
2022-04-05 14:00:00,145.1,145.24,144.8,145.04,20976.0,145.1,145.24,144.8,145.04,20976.0
2022-04-05 14:10:00,145.1,145.79,145.07,145.78,19956.0,145.1,145.79,145.07,145.78,19956.0
2022-04-05 14:20:00,145.7,145.82,145.32,145.32,19785.0,145.7,145.82,145.32,145.32,19785.0
2022-04-05 14:30:00,145.36,145.54,145.04,145.05,24132.0,145.36,145.54,145.04,145.05,24132.0
2022-04-05 14:40:00,145.14,146.15,145.12,145.84,48051.0,145.14,146.15,145.12,145.84,48051.0
2022-04-05 14:50:00,145.78,145.99,145.35,145.42,10537.0,145.78,145.99,145.35,145.42,10537.0
2022-04-05 15:00:00,145.45,145.54,145.2,145.31,17275.0,145.45,145.54,145.2,145.31,17275.0
2022-04-05 15:10:00,145.33,145.37,145.01,145.08,24934.0,145.33,145.37,145.01,145.08,24934.0
2022-04-05 15:20:00,145.08,145.27,144.75,144.79,40443.0,145.08,145.27,144.75,144.79,40443.0
2022-04-05 15:30:00,144.81,144.94,144.5,144.65,52038.0,144.81,144.94,144.5,144.65,52038.0
2022-04-05 15:40:00,144.67,145.19,144.28,145.18,82264.0,144.67,145.19,144.28,145.18,82264.0
2022-04-05 15:50:00,145.14,145.14,144.57,144.63,171403.0,145.14,145.14,144.57,144.63,171403.0
2022-04-06 09:30:00,142.73,142.84,140.9,142.16,177749.0,142.73,142.84,140.9,142.16,177749.0
2022-04-06 09:40:00,142.16,142.38,141.44,141.69,92773.0,142.16,142.38,141.44,141.69,92773.0
2022-04-06 09:50:00,141.66,142.0,140.01,140.09,86807.0,141.66,142.0,140.01,140.09,86807.0
2022-04-06 10:00:00,140.16,140.23,137.99,138.71,198204.0,140.16,140.23,137.99,138.71,198204.0
2022-04-06 10:10:00,138.79,139.67,138.57,139.53,116385.0,138.79,139.67,138.57,139.53,116385.0
2022-04-06 10:20:00,139.46,140.15,138.83,139.08,52336.0,139.46,140.15,138.83,139.08,52336.0
2022-04-06 10:30:00,139.16,139.74,139.06,139.6,50748.0,139.16,139.74,139.06,139.6,50748.0
2022-04-06 10:40:00,139.52,140.25,139.15,140.0,36943.0,139.52,140.25,139.15,140.0,36943.0
2022-04-06 10:50:00,139.99,140.17,139.04,139.1,24748.0,139.99,140.17,139.04,139.1,24748.0
2022-04-06 11:00:00,139.0,139.69,138.8,138.91,24111.0,139.0,139.69,138.8,138.91,24111.0
2022-04-06 11:10:00,138.87,139.56,138.86,138.94,21066.0,138.87,139.56,138.86,138.94,21066.0
2022-04-06 11:20:00,138.87,139.39,138.57,138.76,51648.0,138.87,139.39,138.57,138.76,51648.0
2022-04-06 11:30:00,138.77,138.99,138.4,138.72,41194.0,138.77,138.99,138.4,138.72,41194.0
2022-04-06 11:40:00,138.76,139.25,138.69,138.98,58549.0,138.76,139.25,138.69,138.98,58549.0
2022-04-06 11:50:00,139.03,139.54,139.03,139.19,16316.0,139.03,139.54,139.03,139.19,16316.0
2022-04-06 12:00:00,139.29,139.66,139.12,139.51,19621.0,139.29,139.66,139.12,139.51,19621.0
2022-04-06 12:10:00,139.5,139.67,139.22,139.48,17644.0,139.5,139.67,139.22,139.48,17644.0
2022-04-06 12:20:00,139.37,139.37,138.97,139.02,12841.0,139.37,139.37,138.97,139.02,12841.0
2022-04-06 12:30:00,138.88,139.18,138.68,138.88,19076.0,138.88,139.18,138.68,138.88,19076.0
2022-04-06 12:40:00,138.91,139.13,138.44,138.58,22203.0,138.91,139.13,138.44,138.58,22203.0
2022-04-06 12:50:00,138.59,138.7,138.26,138.27,21296.0,138.59,138.7,138.26,138.27,21296.0
2022-04-06 13:00:00,138.28,138.54,138.23,138.37,12899.0,138.28,138.54,138.23,138.37,12899.0
2022-04-06 13:10:00,138.37,138.63,138.06,138.63,18017.0,138.37,138.63,138.06,138.63,18017.0
2022-04-06 13:20:00,138.54,139.1,138.54,138.88,30369.0,138.54,139.1,138.54,138.88,30369.0
2022-04-06 13:30:00,138.85,139.23,138.56,139.23,24724.0,138.85,139.23,138.56,139.23,24724.0
2022-04-06 13:40:00,139.27,140.37,139.1,140.35,62086.0,139.27,140.37,139.1,140.35,62086.0
2022-04-06 13:50:00,140.31,140.39,139.7,139.7,32552.0,140.31,140.39,139.7,139.7,32552.0
2022-04-06 14:00:00,139.65,140.75,139.08,139.16,49490.0,139.65,140.75,139.08,139.16,49490.0
2022-04-06 14:10:00,139.0,139.2,138.24,138.46,35263.0,139.0,139.2,138.24,138.46,35263.0
2022-04-06 14:20:00,138.48,139.78,138.31,139.47,28801.0,138.48,139.78,138.31,139.47,28801.0
2022-04-06 14:30:00,139.61,140.65,139.45,139.72,43264.0,139.61,140.65,139.45,139.72,43264.0
2022-04-06 14:40:00,139.42,140.35,139.38,139.86,22593.0,139.42,140.35,139.38,139.86,22593.0
2022-04-06 14:50:00,139.89,140.83,139.88,140.66,30943.0,139.89,140.83,139.88,140.66,30943.0
2022-04-06 15:00:00,140.79,141.75,140.79,140.91,36517.0,140.79,141.75,140.79,140.91,36517.0
2022-04-06 15:10:00,140.94,141.18,140.36,140.37,24785.0,140.94,141.18,140.36,140.37,24785.0
2022-04-06 15:20:00,140.37,140.5,139.61,139.69,27090.0,140.37,140.5,139.61,139.69,27090.0
2022-04-06 15:30:00,139.59,140.34,139.4,140.26,46711.0,139.59,140.34,139.4,140.26,46711.0
2022-04-06 15:40:00,140.22,140.69,140.08,140.53,53556.0,140.22,140.69,140.08,140.53,53556.0
2022-04-06 15:50:00,140.35,140.48,139.75,140.0,188075.0,140.35,140.48,139.75,140.0,188075.0
2022-04-07 09:30:00,138.36,139.73,137.41,137.56,169553.0,138.36,139.73,137.41,137.56,169553.0
2022-04-07 09:40:00,137.45,137.45,135.5,135.59,111848.0,137.45,137.45,135.5,135.59,111848.0
2022-04-07 09:50:00,135.6,137.67,135.6,137.34,64244.0,135.6,137.67,135.6,137.34,64244.0
2022-04-07 10:00:00,137.41,137.54,135.9,136.29,54895.0,137.41,137.54,135.9,136.29,54895.0
2022-04-07 10:10:00,136.23,136.65,135.52,135.97,32250.0,136.23,136.65,135.52,135.97,32250.0
2022-04-07 10:20:00,135.89,136.63,135.77,136.13,48404.0,135.89,136.63,135.77,136.13,48404.0
2022-04-07 10:30:00,136.17,137.1,136.05,136.34,49580.0,136.17,137.1,136.05,136.34,49580.0
2022-04-07 10:40:00,136.4,136.44,135.26,135.34,70304.0,136.4,136.44,135.26,135.34,70304.0
2022-04-07 10:50:00,135.41,136.14,135.41,136.04,22878.0,135.41,136.14,135.41,136.04,22878.0
2022-04-07 11:00:00,136.12,136.56,135.88,135.89,34311.0,136.12,136.56,135.88,135.89,34311.0
2022-04-07 11:10:00,135.93,135.93,135.22,135.28,35955.0,135.93,135.93,135.22,135.28,35955.0
2022-04-07 11:20:00,135.25,135.68,135.16,135.24,22060.0,135.25,135.68,135.16,135.24,22060.0
2022-04-07 11:30:00,135.38,135.39,134.67,134.69,65372.0,135.38,135.39,134.67,134.69,65372.0
2022-04-07 11:40:00,134.71,135.1,134.32,134.32,22947.0,134.71,135.1,134.32,134.32,22947.0
2022-04-07 11:50:00,134.26,134.32,133.73,134.03,40773.0,134.26,134.32,133.73,134.03,40773.0
2022-04-07 12:00:00,134.0,134.0,133.37,133.72,51168.0,134.0,134.0,133.37,133.72,51168.0
2022-04-07 12:10:00,133.79,133.98,133.5,133.52,59697.0,133.79,133.98,133.5,133.52,59697.0
2022-04-07 12:20:00,133.56,133.88,133.35,133.66,27175.0,133.56,133.88,133.35,133.66,27175.0
2022-04-07 12:30:00,133.61,133.76,133.36,133.41,19125.0,133.61,133.76,133.36,133.41,19125.0
2022-04-07 12:40:00,133.39,133.59,133.28,133.39,43529.0,133.39,133.59,133.28,133.39,43529.0
2022-04-07 12:50:00,133.34,134.08,133.25,134.0,28927.0,133.34,134.08,133.25,134.0,28927.0
2022-04-07 13:00:00,134.0,134.83,133.99,134.75,34594.0,134.0,134.83,133.99,134.75,34594.0
2022-04-07 13:10:00,134.76,135.49,134.65,135.16,31950.0,134.76,135.49,134.65,135.16,31950.0
2022-04-07 13:20:00,135.2,136.03,135.06,135.88,33718.0,135.2,136.03,135.06,135.88,33718.0
2022-04-07 13:30:00,135.87,136.47,135.39,135.4,35049.0,135.87,136.47,135.39,135.4,35049.0
2022-04-07 13:40:00,135.43,135.72,134.92,135.17,23843.0,135.43,135.72,134.92,135.17,23843.0
2022-04-07 13:50:00,135.15,136.14,134.99,136.03,18089.0,135.15,136.14,134.99,136.03,18089.0
2022-04-07 14:00:00,136.06,136.2,135.85,136.12,16917.0,136.06,136.2,135.85,136.12,16917.0
2022-04-07 14:10:00,136.13,136.16,135.4,135.56,17797.0,136.13,136.16,135.4,135.56,17797.0
2022-04-07 14:20:00,135.59,136.12,135.41,135.65,18639.0,135.59,136.12,135.41,135.65,18639.0
2022-04-07 14:30:00,135.64,135.9,135.44,135.67,20062.0,135.64,135.9,135.44,135.67,20062.0
2022-04-07 14:40:00,135.65,135.78,135.26,135.6,18487.0,135.65,135.78,135.26,135.6,18487.0
2022-04-07 14:50:00,135.58,136.7,135.33,136.59,37302.0,135.58,136.7,135.33,136.59,37302.0
2022-04-07 15:00:00,136.44,137.41,136.44,137.06,70282.0,136.44,137.41,136.44,137.06,70282.0
2022-04-07 15:10:00,137.09,137.38,136.83,136.93,27497.0,137.09,137.38,136.83,136.93,27497.0
2022-04-07 15:20:00,136.85,136.86,136.42,136.58,21818.0,136.85,136.86,136.42,136.58,21818.0
2022-04-07 15:30:00,136.61,136.98,136.46,136.69,57160.0,136.61,136.98,136.46,136.69,57160.0
2022-04-07 15:40:00,136.72,137.15,136.47,136.57,57762.0,136.72,137.15,136.47,136.57,57762.0
2022-04-07 15:50:00,136.57,136.74,135.67,135.67,187091.0,136.57,136.74,135.67,135.67,187091.0
2022-04-08 09:30:00,135.4,136.64,134.69,135.77,154817.0,135.4,136.64,134.69,135.77,154817.0
2022-04-08 09:40:00,135.76,137.77,135.19,137.17,58716.0,135.76,137.77,135.19,137.17,58716.0
2022-04-08 09:50:00,136.99,137.16,136.0,136.04,77444.0,136.99,137.16,136.0,136.04,77444.0
2022-04-08 10:00:00,136.18,137.34,136.11,137.22,57228.0,136.18,137.34,136.11,137.22,57228.0
2022-04-08 10:10:00,137.13,137.38,136.35,136.99,32517.0,137.13,137.38,136.35,136.99,32517.0
2022-04-08 10:20:00,137.15,138.27,136.88,137.94,35725.0,137.15,138.27,136.88,137.94,35725.0
2022-04-08 10:30:00,137.93,138.42,137.2,137.75,46128.0,137.93,138.42,137.2,137.75,46128.0
2022-04-08 10:40:00,137.73,137.8,136.27,136.27,29507.0,137.73,137.8,136.27,136.27,29507.0
2022-04-08 10:50:00,136.22,137.68,136.22,137.68,31773.0,136.22,137.68,136.22,137.68,31773.0
2022-04-08 11:00:00,137.63,137.89,137.28,137.43,17100.0,137.63,137.89,137.28,137.43,17100.0
2022-04-08 11:10:00,137.38,137.76,137.27,137.38,15976.0,137.38,137.76,137.27,137.38,15976.0
2022-04-08 11:20:00,137.27,137.37,136.49,136.9,18728.0,137.27,137.37,136.49,136.9,18728.0
2022-04-08 11:30:00,136.99,137.31,136.81,137.31,24922.0,136.99,137.31,136.81,137.31,24922.0
2022-04-08 11:40:00,137.34,137.93,137.07,137.88,16152.0,137.34,137.93,137.07,137.88,16152.0
2022-04-08 11:50:00,137.83,137.88,137.41,137.83,11711.0,137.83,137.88,137.41,137.83,11711.0
2022-04-08 12:00:00,137.73,137.93,137.2,137.3,16460.0,137.73,137.93,137.2,137.3,16460.0
2022-04-08 12:10:00,137.28,137.89,137.17,137.72,12640.0,137.28,137.89,137.17,137.72,12640.0
2022-04-08 12:20:00,137.75,138.29,137.75,138.18,19444.0,137.75,138.29,137.75,138.18,19444.0
2022-04-08 12:30:00,138.14,138.14,137.7,138.09,16189.0,138.14,138.14,137.7,138.09,16189.0
2022-04-08 12:40:00,138.04,138.21,137.81,138.02,12850.0,138.04,138.21,137.81,138.02,12850.0
2022-04-08 12:50:00,138.06,138.28,137.92,138.14,16925.0,138.06,138.28,137.92,138.14,16925.0
2022-04-08 13:00:00,138.19,138.19,137.63,137.76,11678.0,138.19,138.19,137.63,137.76,11678.0
2022-04-08 13:10:00,137.83,137.84,137.43,137.49,12583.0,137.83,137.84,137.43,137.49,12583.0
2022-04-08 13:20:00,137.42,137.54,137.07,137.13,15614.0,137.42,137.54,137.07,137.13,15614.0
2022-04-08 13:30:00,137.02,137.1,136.75,136.89,16625.0,137.02,137.1,136.75,136.89,16625.0
2022-04-08 13:40:00,136.82,136.94,136.54,136.69,10451.0,136.82,136.94,136.54,136.69,10451.0
2022-04-08 13:50:00,136.65,137.05,136.33,136.36,54564.0,136.65,137.05,136.33,136.36,54564.0
2022-04-08 14:00:00,136.28,136.34,135.87,136.12,12333.0,136.28,136.34,135.87,136.12,12333.0
2022-04-08 14:10:00,136.07,136.22,135.95,136.06,13764.0,136.07,136.22,135.95,136.06,13764.0
2022-04-08 14:20:00,136.06,136.16,135.47,135.58,25483.0,136.06,136.16,135.47,135.58,25483.0
2022-04-08 14:30:00,135.62,135.68,135.37,135.52,33085.0,135.62,135.68,135.37,135.52,33085.0
2022-04-08 14:40:00,135.51,135.76,135.36,135.75,15435.0,135.51,135.76,135.36,135.75,15435.0
2022-04-08 14:50:00,135.73,135.87,135.48,135.65,23529.0,135.73,135.87,135.48,135.65,23529.0
2022-04-08 15:00:00,135.58,135.58,135.29,135.4,25456.0,135.58,135.58,135.29,135.4,25456.0
2022-04-08 15:10:00,135.45,135.78,135.09,135.34,25430.0,135.45,135.78,135.09,135.34,25430.0
2022-04-08 15:20:00,135.37,135.55,135.2,135.44,17600.0,135.37,135.55,135.2,135.44,17600.0
2022-04-08 15:30:00,135.44,135.49,134.83,134.91,33191.0,135.44,135.49,134.83,134.91,33191.0
2022-04-08 15:40:00,134.95,135.17,134.7,134.77,55283.0,134.95,135.17,134.7,134.77,55283.0
2022-04-08 15:50:00,134.75,135.19,134.58,134.63,163707.0,134.75,135.19,134.58,134.63,163707.0
2022-04-11 09:30:00,133.99,134.0,130.5,130.56,142125.0,133.99,134.0,130.5,130.56,142125.0
2022-04-11 09:40:00,130.88,133.88,130.66,133.31,94896.0,130.88,133.88,130.66,133.31,94896.0
2022-04-11 09:50:00,133.23,135.34,132.19,134.79,77295.0,133.23,135.34,132.19,134.79,77295.0
2022-04-11 10:00:00,134.71,136.17,134.27,135.65,74622.0,134.71,136.17,134.27,135.65,74622.0
2022-04-11 10:10:00,135.54,136.05,133.65,133.84,56063.0,135.54,136.05,133.65,133.84,56063.0
2022-04-11 10:20:00,133.86,134.27,133.33,133.81,30116.0,133.86,134.27,133.33,133.81,30116.0
2022-04-11 10:30:00,133.55,134.53,133.44,133.44,27717.0,133.55,134.53,133.44,133.44,27717.0
2022-04-11 10:40:00,133.47,133.54,132.74,133.1,22899.0,133.47,133.54,132.74,133.1,22899.0
2022-04-11 10:50:00,133.05,133.31,132.87,132.99,15671.0,133.05,133.31,132.87,132.99,15671.0
2022-04-11 11:00:00,133.14,133.89,133.04,133.29,28244.0,133.14,133.89,133.04,133.29,28244.0
2022-04-11 11:10:00,133.43,134.22,132.94,133.01,50890.0,133.43,134.22,132.94,133.01,50890.0
2022-04-11 11:20:00,133.0,133.21,132.49,132.54,47804.0,133.0,133.21,132.49,132.54,47804.0
2022-04-11 11:30:00,132.5,133.3,132.49,133.2,38236.0,132.5,133.3,132.49,133.2,38236.0
2022-04-11 11:40:00,133.18,133.31,132.72,133.03,13105.0,133.18,133.31,132.72,133.03,13105.0
2022-04-11 11:50:00,132.85,133.36,132.75,132.94,23070.0,132.85,133.36,132.75,132.94,23070.0
2022-04-11 12:00:00,132.98,133.0,132.69,132.74,12359.0,132.98,133.0,132.69,132.74,12359.0
2022-04-11 12:10:00,132.87,132.98,132.5,132.74,14523.0,132.87,132.98,132.5,132.74,14523.0
2022-04-11 12:20:00,132.84,132.84,132.44,132.7,11178.0,132.84,132.84,132.44,132.7,11178.0
2022-04-11 12:30:00,132.66,133.24,132.59,133.03,12280.0,132.66,133.24,132.59,133.03,12280.0
2022-04-11 12:40:00,133.09,133.82,133.04,133.55,23376.0,133.09,133.82,133.04,133.55,23376.0
2022-04-11 12:50:00,133.59,134.13,133.46,133.78,12015.0,133.59,134.13,133.46,133.78,12015.0
2022-04-11 13:00:00,133.77,134.62,133.77,134.41,18037.0,133.77,134.62,133.77,134.41,18037.0
2022-04-11 13:10:00,134.36,134.72,134.29,134.42,7714.0,134.36,134.72,134.29,134.42,7714.0
2022-04-11 13:20:00,134.51,134.82,134.28,134.55,7714.0,134.51,134.82,134.28,134.55,7714.0
2022-04-11 13:30:00,134.76,135.53,134.74,134.86,20193.0,134.76,135.53,134.74,134.86,20193.0
2022-04-11 13:40:00,134.85,134.92,134.33,134.47,11598.0,134.85,134.92,134.33,134.47,11598.0
2022-04-11 13:50:00,134.41,134.77,134.34,134.77,10465.0,134.41,134.77,134.34,134.77,10465.0
2022-04-11 14:00:00,134.7,135.05,134.41,134.9,11545.0,134.7,135.05,134.41,134.9,11545.0
2022-04-11 14:10:00,134.83,135.0,134.27,134.34,10047.0,134.83,135.0,134.27,134.34,10047.0
2022-04-11 14:20:00,134.28,134.67,134.22,134.54,14044.0,134.28,134.67,134.22,134.54,14044.0
2022-04-11 14:30:00,134.43,134.85,134.42,134.77,8395.0,134.43,134.85,134.42,134.77,8395.0
2022-04-11 14:40:00,134.87,135.18,134.52,135.11,9212.0,134.87,135.18,134.52,135.11,9212.0
2022-04-11 14:50:00,135.11,135.25,134.93,134.95,9985.0,135.11,135.25,134.93,134.95,9985.0
2022-04-11 15:00:00,135.11,135.21,134.67,134.82,18614.0,135.11,135.21,134.67,134.82,18614.0
2022-04-11 15:10:00,134.88,135.5,134.87,135.09,61566.0,134.88,135.5,134.87,135.09,61566.0
2022-04-11 15:20:00,135.09,135.15,134.5,134.56,24914.0,135.09,135.15,134.5,134.56,24914.0
2022-04-11 15:30:00,134.62,134.72,133.77,133.78,22502.0,134.62,134.72,133.77,133.78,22502.0
2022-04-11 15:40:00,133.76,134.01,133.56,133.98,41024.0,133.76,134.01,133.56,133.98,41024.0
2022-04-11 15:50:00,133.92,133.94,133.02,133.05,183277.0,133.92,133.94,133.02,133.05,183277.0
2022-04-12 09:30:00,134.89,135.05,131.64,131.86,109753.0,134.89,135.05,131.64,131.86,109753.0
2022-04-12 09:40:00,132.1,133.27,131.5,132.96,63365.0,132.1,133.27,131.5,132.96,63365.0
2022-04-12 09:50:00,132.96,135.47,132.81,135.45,54560.0,132.96,135.47,132.81,135.45,54560.0
2022-04-12 10:00:00,135.39,135.46,134.23,134.23,57259.0,135.39,135.46,134.23,134.23,57259.0
2022-04-12 10:10:00,134.47,135.2,134.1,134.19,56413.0,134.47,135.2,134.1,134.19,56413.0
2022-04-12 10:20:00,134.32,134.61,133.29,133.5,34538.0,134.32,134.61,133.29,133.5,34538.0
2022-04-12 10:30:00,133.41,133.49,132.49,132.82,42116.0,133.41,133.49,132.49,132.82,42116.0
2022-04-12 10:40:00,132.84,133.31,132.5,132.77,16480.0,132.84,133.31,132.5,132.77,16480.0
2022-04-12 10:50:00,132.59,133.27,132.44,133.16,17411.0,132.59,133.27,132.44,133.16,17411.0
2022-04-12 11:00:00,133.08,133.88,132.69,133.4,13273.0,133.08,133.88,132.69,133.4,13273.0
2022-04-12 11:10:00,133.22,133.56,132.92,133.32,22120.0,133.22,133.56,132.92,133.32,22120.0
2022-04-12 11:20:00,133.47,134.39,133.47,134.38,23958.0,133.47,134.39,133.47,134.38,23958.0
2022-04-12 11:30:00,134.35,134.5,134.0,134.19,17774.0,134.35,134.5,134.0,134.19,17774.0
2022-04-12 11:40:00,134.21,134.41,133.96,134.07,11057.0,134.21,134.41,133.96,134.07,11057.0
2022-04-12 11:50:00,134.02,134.32,133.49,133.58,16772.0,134.02,134.32,133.49,133.58,16772.0
2022-04-12 12:00:00,133.53,133.56,133.12,133.3,15294.0,133.53,133.56,133.12,133.3,15294.0
2022-04-12 12:10:00,133.28,134.1,133.1,133.79,15217.0,133.28,134.1,133.1,133.79,15217.0
2022-04-12 12:20:00,133.8,133.95,133.23,133.41,11901.0,133.8,133.95,133.23,133.41,11901.0
2022-04-12 12:30:00,133.43,133.64,133.39,133.53,5351.0,133.43,133.64,133.39,133.53,5351.0
2022-04-12 12:40:00,133.6,133.69,133.36,133.59,8598.0,133.6,133.69,133.36,133.59,8598.0
2022-04-12 12:50:00,133.61,133.88,133.46,133.61,5219.0,133.61,133.88,133.46,133.61,5219.0
2022-04-12 13:00:00,133.67,133.68,133.16,133.47,9143.0,133.67,133.68,133.16,133.47,9143.0
2022-04-12 13:10:00,133.61,134.07,133.35,133.54,10523.0,133.61,134.07,133.35,133.54,10523.0
2022-04-12 13:20:00,133.69,134.05,133.39,133.52,8699.0,133.69,134.05,133.39,133.52,8699.0
2022-04-12 13:30:00,133.46,133.8,133.17,133.17,5186.0,133.46,133.8,133.17,133.17,5186.0
2022-04-12 13:40:00,133.1,133.25,132.82,132.92,20170.0,133.1,133.25,132.82,132.92,20170.0
2022-04-12 13:50:00,132.86,132.92,132.29,132.41,8847.0,132.86,132.92,132.29,132.41,8847.0
2022-04-12 14:00:00,132.29,132.67,132.21,132.32,17479.0,132.29,132.67,132.21,132.32,17479.0
2022-04-12 14:10:00,132.26,132.27,131.36,131.47,21340.0,132.26,132.27,131.36,131.47,21340.0
2022-04-12 14:20:00,131.47,131.71,131.4,131.4,6694.0,131.47,131.71,131.4,131.4,6694.0
2022-04-12 14:30:00,131.35,131.63,131.25,131.34,16180.0,131.35,131.63,131.25,131.34,16180.0
2022-04-12 14:40:00,131.23,131.63,131.19,131.54,7901.0,131.23,131.63,131.19,131.54,7901.0
2022-04-12 14:50:00,131.56,131.81,131.45,131.72,11538.0,131.56,131.81,131.45,131.72,11538.0
2022-04-12 15:00:00,131.72,131.83,130.73,130.73,28642.0,131.72,131.83,130.73,130.73,28642.0
2022-04-12 15:10:00,130.79,131.09,130.67,131.06,25425.0,130.79,131.09,130.67,131.06,25425.0
2022-04-12 15:20:00,131.08,131.21,130.88,131.05,11419.0,131.08,131.21,130.88,131.05,11419.0
2022-04-12 15:30:00,130.95,131.47,130.73,131.38,40737.0,130.95,131.47,130.73,131.38,40737.0
2022-04-12 15:40:00,131.34,131.5,131.03,131.24,42362.0,131.34,131.5,131.03,131.24,42362.0
2022-04-12 15:50:00,131.17,131.32,130.75,130.89,207822.0,131.17,131.32,130.75,130.89,207822.0
2022-04-13 09:30:00,131.77,131.77,129.39,130.93,106280.0,131.77,131.77,129.39,130.93,106280.0
2022-04-13 09:40:00,131.15,133.25,130.89,132.65,98948.0,131.15,133.25,130.89,132.65,98948.0
2022-04-13 09:50:00,132.68,133.56,132.05,132.53,39316.0,132.68,133.56,132.05,132.53,39316.0
2022-04-13 10:00:00,132.69,133.26,132.45,132.66,29057.0,132.69,133.26,132.45,132.66,29057.0
2022-04-13 10:10:00,132.66,133.48,132.5,133.22,30493.0,132.66,133.48,132.5,133.22,30493.0
2022-04-13 10:20:00,133.16,133.34,132.51,132.51,33002.0,133.16,133.34,132.51,132.51,33002.0
2022-04-13 10:30:00,132.63,133.29,132.43,132.43,15749.0,132.63,133.29,132.43,132.43,15749.0
2022-04-13 10:40:00,132.36,133.21,132.16,132.94,17614.0,132.36,133.21,132.16,132.94,17614.0
2022-04-13 10:50:00,133.02,133.61,132.87,132.87,41444.0,133.02,133.61,132.87,132.87,41444.0
2022-04-13 11:00:00,132.92,133.4,132.75,133.17,12829.0,132.92,133.4,132.75,133.17,12829.0
2022-04-13 11:10:00,133.04,133.4,132.93,133.36,19253.0,133.04,133.4,132.93,133.36,19253.0
2022-04-13 11:20:00,133.36,134.13,133.36,134.06,33050.0,133.36,134.13,133.36,134.06,33050.0
2022-04-13 11:30:00,134.11,134.95,134.07,134.33,47833.0,134.11,134.95,134.07,134.33,47833.0
2022-04-13 11:40:00,134.31,134.49,134.03,134.15,20081.0,134.31,134.49,134.03,134.15,20081.0
2022-04-13 11:50:00,134.15,134.58,134.0,134.3,60788.0,134.15,134.58,134.0,134.3,60788.0
2022-04-13 12:00:00,134.3,134.53,134.0,134.2,12841.0,134.3,134.53,134.0,134.2,12841.0
2022-04-13 12:10:00,134.21,134.46,133.86,134.36,17390.0,134.21,134.46,133.86,134.36,17390.0
2022-04-13 12:20:00,134.35,134.62,134.01,134.29,17563.0,134.35,134.62,134.01,134.29,17563.0
2022-04-13 12:30:00,134.34,134.36,134.11,134.3,10797.0,134.34,134.36,134.11,134.3,10797.0
2022-04-13 12:40:00,134.35,134.55,134.02,134.38,37922.0,134.35,134.55,134.02,134.38,37922.0
2022-04-13 12:50:00,134.49,134.5,134.05,134.44,11994.0,134.49,134.5,134.05,134.44,11994.0
2022-04-13 13:00:00,134.44,134.44,134.05,134.1,15947.0,134.44,134.44,134.05,134.1,15947.0
2022-04-13 13:10:00,134.09,134.66,134.04,134.53,15569.0,134.09,134.66,134.04,134.53,15569.0
2022-04-13 13:20:00,134.47,134.57,134.31,134.39,11452.0,134.47,134.57,134.31,134.39,11452.0
2022-04-13 13:30:00,134.38,134.51,134.24,134.42,14959.0,134.38,134.51,134.24,134.42,14959.0
2022-04-13 13:40:00,134.38,134.53,134.07,134.24,13176.0,134.38,134.53,134.07,134.24,13176.0
2022-04-13 13:50:00,134.25,134.46,134.11,134.46,9485.0,134.25,134.46,134.11,134.46,9485.0
2022-04-13 14:00:00,134.4,134.72,134.22,134.72,11582.0,134.4,134.72,134.22,134.72,11582.0
2022-04-13 14:10:00,134.46,134.64,134.33,134.54,8917.0,134.46,134.64,134.33,134.54,8917.0
2022-04-13 14:20:00,134.59,134.71,134.38,134.55,12682.0,134.59,134.71,134.38,134.55,12682.0
2022-04-13 14:30:00,134.62,134.65,134.22,134.22,23053.0,134.62,134.65,134.22,134.22,23053.0
2022-04-13 14:40:00,134.21,134.44,134.21,134.39,14485.0,134.21,134.44,134.21,134.39,14485.0
2022-04-13 14:50:00,134.45,134.5,134.19,134.38,9644.0,134.45,134.5,134.19,134.38,9644.0
2022-04-13 15:00:00,134.35,134.59,134.16,134.59,14933.0,134.35,134.59,134.16,134.59,14933.0
2022-04-13 15:10:00,134.56,134.89,134.42,134.81,16159.0,134.56,134.89,134.42,134.81,16159.0
2022-04-13 15:20:00,134.8,135.03,134.67,134.89,21122.0,134.8,135.03,134.67,134.89,21122.0
2022-04-13 15:30:00,134.91,135.42,134.82,135.27,30223.0,134.91,135.42,134.82,135.27,30223.0
2022-04-13 15:40:00,135.31,135.33,134.73,134.91,57099.0,135.31,135.33,134.73,134.91,57099.0
2022-04-13 15:50:00,135.0,135.08,134.47,134.66,155591.0,135.0,135.08,134.47,134.66,155591.0
2022-04-14 09:30:00,133.5,133.52,131.38,132.68,118025.0,133.5,133.52,131.38,132.68,118025.0
2022-04-14 09:40:00,132.86,132.93,131.59,132.09,37820.0,132.86,132.93,131.59,132.09,37820.0
2022-04-14 09:50:00,132.0,132.5,131.59,132.04,60341.0,132.0,132.5,131.59,132.04,60341.0
2022-04-14 10:00:00,132.04,132.74,131.97,132.08,13395.0,132.04,132.74,131.97,132.08,13395.0
2022-04-14 10:10:00,132.06,132.5,131.67,132.22,13766.0,132.06,132.5,131.67,132.22,13766.0
2022-04-14 10:20:00,132.04,132.64,132.04,132.23,22499.0,132.04,132.64,132.04,132.23,22499.0
2022-04-14 10:30:00,132.31,132.31,131.43,131.69,21902.0,132.31,132.31,131.43,131.69,21902.0
2022-04-14 10:40:00,131.64,131.71,130.93,130.93,28912.0,131.64,131.71,130.93,130.93,28912.0
2022-04-14 10:50:00,130.91,131.44,130.69,131.36,21894.0,130.91,131.44,130.69,131.36,21894.0
2022-04-14 11:00:00,131.08,131.82,131.07,131.56,26576.0,131.08,131.82,131.07,131.56,26576.0
2022-04-14 11:10:00,131.43,131.46,130.84,131.0,9773.0,131.43,131.46,130.84,131.0,9773.0
2022-04-14 11:20:00,131.01,131.39,130.86,131.27,10237.0,131.01,131.39,130.86,131.27,10237.0
2022-04-14 11:30:00,131.28,131.68,131.2,131.22,7617.0,131.28,131.68,131.2,131.22,7617.0
2022-04-14 11:40:00,131.38,131.5,130.82,130.88,16754.0,131.38,131.5,130.82,130.88,16754.0
2022-04-14 11:50:00,130.95,131.13,130.8,130.89,23978.0,130.95,131.13,130.8,130.89,23978.0
2022-04-14 12:00:00,130.88,130.89,130.33,130.53,26821.0,130.88,130.89,130.33,130.53,26821.0
2022-04-14 12:10:00,130.44,130.65,130.34,130.45,15316.0,130.44,130.65,130.34,130.45,15316.0
2022-04-14 12:20:00,130.46,130.46,129.67,129.88,47807.0,130.46,130.46,129.67,129.88,47807.0
2022-04-14 12:30:00,129.91,130.18,129.81,129.85,20415.0,129.91,130.18,129.81,129.85,20415.0
2022-04-14 12:40:00,129.83,129.86,129.66,129.82,8593.0,129.83,129.86,129.66,129.82,8593.0
2022-04-14 12:50:00,129.83,130.35,129.8,130.2,9123.0,129.83,130.35,129.8,130.2,9123.0
2022-04-14 13:00:00,130.29,130.76,130.22,130.5,16660.0,130.29,130.76,130.22,130.5,16660.0
2022-04-14 13:10:00,130.47,130.64,130.32,130.6,7180.0,130.47,130.64,130.32,130.6,7180.0
2022-04-14 13:20:00,130.72,131.2,130.44,130.46,30389.0,130.72,131.2,130.44,130.46,30389.0
2022-04-14 13:30:00,130.55,130.91,130.49,130.67,13067.0,130.55,130.91,130.49,130.67,13067.0
2022-04-14 13:40:00,130.77,131.2,130.63,130.87,9208.0,130.77,131.2,130.63,130.87,9208.0
2022-04-14 13:50:00,130.81,130.98,130.7,130.93,18692.0,130.81,130.98,130.7,130.93,18692.0
2022-04-14 14:00:00,130.97,131.03,130.62,130.64,27786.0,130.97,131.03,130.62,130.64,27786.0
2022-04-14 14:10:00,130.71,131.0,130.67,130.82,4968.0,130.71,131.0,130.67,130.82,4968.0
2022-04-14 14:20:00,130.78,131.0,130.52,130.89,14815.0,130.78,131.0,130.52,130.89,14815.0
2022-04-14 14:30:00,130.79,131.01,130.52,130.64,14694.0,130.79,131.01,130.52,130.64,14694.0
2022-04-14 14:40:00,130.68,130.77,130.54,130.55,5447.0,130.68,130.77,130.54,130.55,5447.0
2022-04-14 14:50:00,130.59,130.59,129.96,130.02,8982.0,130.59,130.59,129.96,130.02,8982.0
2022-04-14 15:00:00,130.03,130.34,130.01,130.19,14045.0,130.03,130.34,130.01,130.19,14045.0
2022-04-14 15:10:00,130.24,130.78,130.2,130.41,17822.0,130.24,130.78,130.2,130.41,17822.0
2022-04-14 15:20:00,130.42,130.51,130.27,130.36,15955.0,130.42,130.51,130.27,130.36,15955.0
2022-04-14 15:30:00,130.37,130.44,130.28,130.28,28951.0,130.37,130.44,130.28,130.28,28951.0
2022-04-14 15:40:00,130.26,130.37,130.03,130.07,38973.0,130.26,130.37,130.03,130.07,38973.0
2022-04-14 15:50:00,130.01,130.01,129.31,129.56,249438.0,130.01,130.01,129.31,129.56,249438.0
2022-04-18 09:30:00,128.6,128.84,127.19,127.37,90206.0,128.6,128.84,127.19,127.37,90206.0
2022-04-18 09:40:00,127.54,127.84,126.12,126.72,77177.0,127.54,127.84,126.12,126.72,77177.0
2022-04-18 09:50:00,126.85,128.34,126.31,128.1,57491.0,126.85,128.34,126.31,128.1,57491.0
2022-04-18 10:00:00,127.96,129.07,127.62,128.19,53027.0,127.96,129.07,127.62,128.19,53027.0
2022-04-18 10:10:00,128.12,128.14,127.18,127.18,30585.0,128.12,128.14,127.18,127.18,30585.0
2022-04-18 10:20:00,127.26,127.95,126.8,127.33,64885.0,127.26,127.95,126.8,127.33,64885.0
2022-04-18 10:30:00,127.34,127.4,126.37,126.63,41463.0,127.34,127.4,126.37,126.63,41463.0
2022-04-18 10:40:00,126.69,127.18,126.26,126.85,37810.0,126.69,127.18,126.26,126.85,37810.0
2022-04-18 10:50:00,126.84,126.93,126.38,126.54,12597.0,126.84,126.93,126.38,126.54,12597.0
2022-04-18 11:00:00,126.58,127.19,126.51,126.86,14060.0,126.58,127.19,126.51,126.86,14060.0
2022-04-18 11:10:00,126.79,126.8,125.91,126.05,37607.0,126.79,126.8,125.91,126.05,37607.0
2022-04-18 11:20:00,126.07,126.11,125.2,125.35,50995.0,126.07,126.11,125.2,125.35,50995.0
2022-04-18 11:30:00,125.31,125.38,124.42,124.69,62478.0,125.31,125.38,124.42,124.69,62478.0
2022-04-18 11:40:00,124.7,125.06,124.61,124.67,38712.0,124.7,125.06,124.61,124.67,38712.0
2022-04-18 11:50:00,124.65,125.51,124.63,125.49,20842.0,124.65,125.51,124.63,125.49,20842.0
2022-04-18 12:00:00,125.52,125.97,125.24,125.54,13933.0,125.52,125.97,125.24,125.54,13933.0
2022-04-18 12:10:00,125.54,125.67,124.92,125.13,19163.0,125.54,125.67,124.92,125.13,19163.0
2022-04-18 12:20:00,125.13,125.21,124.89,124.96,16519.0,125.13,125.21,124.89,124.96,16519.0
2022-04-18 12:30:00,124.9,125.41,124.74,125.33,11932.0,124.9,125.41,124.74,125.33,11932.0
2022-04-18 12:40:00,125.41,125.72,125.29,125.68,8111.0,125.41,125.72,125.29,125.68,8111.0
2022-04-18 12:50:00,125.61,125.86,125.61,125.61,17105.0,125.61,125.86,125.61,125.61,17105.0
2022-04-18 13:00:00,125.57,125.82,125.2,125.81,19437.0,125.57,125.82,125.2,125.81,19437.0
2022-04-18 13:10:00,125.82,126.17,125.82,126.01,15307.0,125.82,126.17,125.82,126.01,15307.0
2022-04-18 13:20:00,125.98,126.21,125.78,126.03,17350.0,125.98,126.21,125.78,126.03,17350.0
2022-04-18 13:30:00,125.9,127.48,125.87,127.46,61264.0,125.9,127.48,125.87,127.46,61264.0
2022-04-18 13:40:00,127.49,127.6,127.04,127.2,18031.0,127.49,127.6,127.04,127.2,18031.0
2022-04-18 13:50:00,127.25,127.45,126.92,127.04,54052.0,127.25,127.45,126.92,127.04,54052.0
2022-04-18 14:00:00,126.98,127.1,126.81,126.88,15573.0,126.98,127.1,126.81,126.88,15573.0
2022-04-18 14:10:00,126.85,127.1,126.51,126.71,15551.0,126.85,127.1,126.51,126.71,15551.0
2022-04-18 14:20:00,126.72,127.28,126.55,127.1,15386.0,126.72,127.28,126.55,127.1,15386.0
2022-04-18 14:30:00,127.1,127.2,126.93,127.02,50490.0,127.1,127.2,126.93,127.02,50490.0
2022-04-18 14:40:00,127.0,127.1,126.65,127.0,13647.0,127.0,127.1,126.65,127.0,13647.0
2022-04-18 14:50:00,127.03,127.35,126.97,126.99,52245.0,127.03,127.35,126.97,126.99,52245.0
2022-04-18 15:00:00,127.05,127.2,126.9,126.95,16606.0,127.05,127.2,126.9,126.95,16606.0
2022-04-18 15:10:00,126.99,127.05,126.42,126.42,20459.0,126.99,127.05,126.42,126.42,20459.0
2022-04-18 15:20:00,126.46,126.6,126.07,126.31,27538.0,126.46,126.6,126.07,126.31,27538.0
2022-04-18 15:30:00,126.3,126.51,126.13,126.43,35169.0,126.3,126.51,126.13,126.43,35169.0
2022-04-18 15:40:00,126.35,126.66,126.23,126.34,33801.0,126.35,126.66,126.23,126.34,33801.0
2022-04-18 15:50:00,126.31,127.07,126.02,126.74,171376.0,126.31,127.07,126.02,126.74,171376.0
2022-04-19 09:30:00,124.68,124.73,120.62,121.34,153766.0,124.68,124.73,120.62,121.34,153766.0
2022-04-19 09:40:00,121.36,122.82,121.22,122.28,153863.0,121.36,122.82,121.22,122.28,153863.0
2022-04-19 09:50:00,122.16,123.69,121.55,123.63,45394.0,122.16,123.69,121.55,123.63,45394.0
2022-04-19 10:00:00,123.5,123.86,123.0,123.82,51820.0,123.5,123.86,123.0,123.82,51820.0
2022-04-19 10:10:00,123.85,126.34,123.79,126.09,88907.0,123.85,126.34,123.79,126.09,88907.0
2022-04-19 10:20:00,126.15,126.31,125.21,125.21,42257.0,126.15,126.31,125.21,125.21,42257.0
2022-04-19 10:30:00,125.21,126.0,124.92,126.0,74121.0,125.21,126.0,124.92,126.0,74121.0
2022-04-19 10:40:00,126.01,126.12,125.54,125.63,51554.0,126.01,126.12,125.54,125.63,51554.0
2022-04-19 10:50:00,125.63,125.81,125.19,125.45,27671.0,125.63,125.81,125.19,125.45,27671.0
2022-04-19 11:00:00,125.45,125.63,125.32,125.33,22756.0,125.45,125.63,125.32,125.33,22756.0
2022-04-19 11:10:00,125.4,125.63,125.18,125.55,22242.0,125.4,125.63,125.18,125.55,22242.0
2022-04-19 11:20:00,125.54,125.89,125.42,125.77,26675.0,125.54,125.89,125.42,125.77,26675.0
2022-04-19 11:30:00,125.75,126.3,125.75,126.27,31223.0,125.75,126.3,125.75,126.27,31223.0
2022-04-19 11:40:00,126.2,126.47,126.06,126.3,23659.0,126.2,126.47,126.06,126.3,23659.0
2022-04-19 11:50:00,126.33,126.6,125.9,126.02,26764.0,126.33,126.6,125.9,126.02,26764.0
2022-04-19 12:00:00,125.98,125.98,125.35,125.91,45805.0,125.98,125.98,125.35,125.91,45805.0
2022-04-19 12:10:00,125.95,126.12,125.87,126.02,14067.0,125.95,126.12,125.87,126.02,14067.0
2022-04-19 12:20:00,126.0,126.09,125.67,125.72,14064.0,126.0,126.09,125.67,125.72,14064.0
2022-04-19 12:30:00,125.77,125.82,125.19,125.21,18426.0,125.77,125.82,125.19,125.21,18426.0
2022-04-19 12:40:00,125.2,125.48,125.02,125.48,12905.0,125.2,125.48,125.02,125.48,12905.0
2022-04-19 12:50:00,125.47,126.05,125.44,125.9,62156.0,125.47,126.05,125.44,125.9,62156.0
2022-04-19 13:00:00,125.85,126.23,125.8,125.94,17245.0,125.85,126.23,125.8,125.94,17245.0
2022-04-19 13:10:00,125.95,126.14,125.85,125.93,12917.0,125.95,126.14,125.85,125.93,12917.0
2022-04-19 13:20:00,125.83,125.97,125.41,125.6,10886.0,125.83,125.97,125.41,125.6,10886.0
2022-04-19 13:30:00,125.6,125.86,125.53,125.85,9410.0,125.6,125.86,125.53,125.85,9410.0
2022-04-19 13:40:00,125.76,126.0,125.65,126.0,12569.0,125.76,126.0,125.65,126.0,12569.0
2022-04-19 13:50:00,126.03,126.06,125.86,125.92,17824.0,126.03,126.06,125.86,125.92,17824.0
2022-04-19 14:00:00,125.91,126.05,125.43,125.62,13476.0,125.91,126.05,125.43,125.62,13476.0
2022-04-19 14:10:00,125.77,125.77,125.27,125.32,13000.0,125.77,125.77,125.27,125.32,13000.0
2022-04-19 14:20:00,125.34,125.91,125.28,125.91,7815.0,125.34,125.91,125.28,125.91,7815.0
2022-04-19 14:30:00,125.93,126.08,125.68,126.0,13958.0,125.93,126.08,125.68,126.0,13958.0
2022-04-19 14:40:00,125.98,126.03,125.77,125.85,14356.0,125.98,126.03,125.77,125.85,14356.0
2022-04-19 14:50:00,125.84,126.01,125.7,125.9,10585.0,125.84,126.01,125.7,125.9,10585.0
2022-04-19 15:00:00,125.93,126.03,125.81,125.96,12711.0,125.93,126.03,125.81,125.96,12711.0
2022-04-19 15:10:00,125.9,126.17,125.9,126.12,31119.0,125.9,126.17,125.9,126.12,31119.0
2022-04-19 15:20:00,126.08,126.68,126.06,126.65,20884.0,126.08,126.68,126.06,126.65,20884.0
2022-04-19 15:30:00,126.69,127.08,126.66,126.84,42503.0,126.69,127.08,126.66,126.84,42503.0
2022-04-19 15:40:00,126.85,126.89,126.47,126.71,48152.0,126.85,126.89,126.47,126.71,48152.0
2022-04-19 15:50:00,126.82,127.09,126.3,126.57,131054.0,126.82,127.09,126.3,126.57,131054.0
2022-04-20 09:30:00,127.48,127.51,123.89,124.68,113581.0,127.48,127.51,123.89,124.68,113581.0
2022-04-20 09:40:00,124.64,125.53,124.26,125.39,37446.0,124.64,125.53,124.26,125.39,37446.0
2022-04-20 09:50:00,125.39,125.66,124.32,124.6,30137.0,125.39,125.66,124.32,124.6,30137.0
2022-04-20 10:00:00,124.55,124.95,123.4,124.21,31427.0,124.55,124.95,123.4,124.21,31427.0
2022-04-20 10:10:00,124.26,125.49,124.18,125.04,30736.0,124.26,125.49,124.18,125.04,30736.0
2022-04-20 10:20:00,125.22,125.29,123.98,124.17,25896.0,125.22,125.29,123.98,124.17,25896.0
2022-04-20 10:30:00,124.13,124.87,123.82,124.67,39805.0,124.13,124.87,123.82,124.67,39805.0
2022-04-20 10:40:00,124.59,125.36,124.59,125.05,32719.0,124.59,125.36,124.59,125.05,32719.0
2022-04-20 10:50:00,125.02,125.25,124.78,125.08,11492.0,125.02,125.25,124.78,125.08,11492.0
2022-04-20 11:00:00,125.08,125.08,124.21,124.21,13031.0,125.08,125.08,124.21,124.21,13031.0
2022-04-20 11:10:00,124.21,124.36,123.79,123.86,12566.0,124.21,124.36,123.79,123.86,12566.0
2022-04-20 11:20:00,123.88,124.3,123.75,124.19,23419.0,123.88,124.3,123.75,124.19,23419.0
2022-04-20 11:30:00,124.18,124.58,124.12,124.35,21207.0,124.18,124.58,124.12,124.35,21207.0
2022-04-20 11:40:00,124.36,124.53,123.95,124.08,12936.0,124.36,124.53,123.95,124.08,12936.0
2022-04-20 11:50:00,124.05,124.06,123.83,123.89,12881.0,124.05,124.06,123.83,123.89,12881.0
2022-04-20 12:00:00,123.93,124.0,123.21,123.23,24781.0,123.93,124.0,123.21,123.23,24781.0
2022-04-20 12:10:00,123.25,123.25,122.99,123.09,19155.0,123.25,123.25,122.99,123.09,19155.0
2022-04-20 12:20:00,123.06,123.27,122.78,123.27,16489.0,123.06,123.27,122.78,123.27,16489.0
2022-04-20 12:30:00,123.32,123.63,123.32,123.5,7902.0,123.32,123.63,123.32,123.5,7902.0
2022-04-20 12:40:00,123.52,123.98,123.5,123.86,10651.0,123.52,123.98,123.5,123.86,10651.0
2022-04-20 12:50:00,123.8,124.15,123.8,124.11,7584.0,123.8,124.15,123.8,124.11,7584.0
2022-04-20 13:00:00,124.07,124.5,123.84,124.03,10390.0,124.07,124.5,123.84,124.03,10390.0
2022-04-20 13:10:00,124.02,124.26,123.93,124.1,13681.0,124.02,124.26,123.93,124.1,13681.0
2022-04-20 13:20:00,124.13,124.39,124.07,124.18,8210.0,124.13,124.39,124.07,124.18,8210.0
2022-04-20 13:30:00,124.15,124.36,124.01,124.11,7572.0,124.15,124.36,124.01,124.11,7572.0
2022-04-20 13:40:00,124.12,124.57,124.09,124.27,13188.0,124.12,124.57,124.09,124.27,13188.0
2022-04-20 13:50:00,124.16,124.23,123.9,124.03,10091.0,124.16,124.23,123.9,124.03,10091.0
2022-04-20 14:00:00,124.07,124.14,123.64,123.64,11768.0,124.07,124.14,123.64,123.64,11768.0
2022-04-20 14:10:00,123.6,123.73,123.33,123.39,10996.0,123.6,123.73,123.33,123.39,10996.0
2022-04-20 14:20:00,123.39,123.44,123.2,123.2,11099.0,123.39,123.44,123.2,123.2,11099.0
2022-04-20 14:30:00,123.04,123.29,122.94,123.12,10611.0,123.04,123.29,122.94,123.12,10611.0
2022-04-20 14:40:00,123.11,123.25,122.83,123.09,19293.0,123.11,123.25,122.83,123.09,19293.0
2022-04-20 14:50:00,123.08,123.18,122.75,123.1,15321.0,123.08,123.18,122.75,123.1,15321.0
2022-04-20 15:00:00,123.11,123.48,122.95,123.09,17801.0,123.11,123.48,122.95,123.09,17801.0
2022-04-20 15:10:00,123.14,123.27,122.81,122.81,23065.0,123.14,123.27,122.81,122.81,23065.0
2022-04-20 15:20:00,122.81,122.97,122.5,122.73,30902.0,122.81,122.97,122.5,122.73,30902.0
2022-04-20 15:30:00,122.67,122.71,122.3,122.47,34950.0,122.67,122.71,122.3,122.47,34950.0
2022-04-20 15:40:00,122.45,123.2,122.43,123.12,61912.0,122.45,123.2,122.43,123.12,61912.0
2022-04-20 15:50:00,123.13,123.18,122.13,122.24,245623.0,123.13,123.18,122.13,122.24,245623.0
2022-04-21 09:30:00,122.47,123.78,121.14,121.36,96855.0,122.47,123.78,121.14,121.36,96855.0
2022-04-21 09:40:00,121.13,122.17,120.62,121.0,65790.0,121.13,122.17,120.62,121.0,65790.0
2022-04-21 09:50:00,121.13,121.92,119.39,119.6,67711.0,121.13,121.92,119.39,119.6,67711.0
2022-04-21 10:00:00,119.74,119.88,118.42,118.89,78599.0,119.74,119.88,118.42,118.89,78599.0
2022-04-21 10:10:00,118.83,119.4,118.41,118.57,60147.0,118.83,119.4,118.41,118.57,60147.0
2022-04-21 10:20:00,118.54,119.78,118.05,119.62,39834.0,118.54,119.78,118.05,119.62,39834.0
2022-04-21 10:30:00,119.69,120.23,119.43,119.58,48181.0,119.69,120.23,119.43,119.58,48181.0
2022-04-21 10:40:00,119.6,119.6,118.25,118.32,25102.0,119.6,119.6,118.25,118.32,25102.0
2022-04-21 10:50:00,118.33,118.84,117.84,118.74,33210.0,118.33,118.84,117.84,118.74,33210.0
2022-04-21 11:00:00,118.75,118.84,118.15,118.52,16777.0,118.75,118.84,118.15,118.52,16777.0
2022-04-21 11:10:00,118.63,119.3,118.4,118.68,26758.0,118.63,119.3,118.4,118.68,26758.0
2022-04-21 11:20:00,118.61,118.8,118.26,118.53,16207.0,118.61,118.8,118.26,118.53,16207.0
2022-04-21 11:30:00,118.4,118.85,118.0,118.07,42339.0,118.4,118.85,118.0,118.07,42339.0
2022-04-21 11:40:00,118.14,118.47,117.62,117.71,25286.0,118.14,118.47,117.62,117.71,25286.0
2022-04-21 11:50:00,117.7,118.31,117.66,117.87,24734.0,117.7,118.31,117.66,117.87,24734.0
2022-04-21 12:00:00,117.8,118.21,117.7,117.88,20797.0,117.8,118.21,117.7,117.88,20797.0
2022-04-21 12:10:00,117.75,118.01,117.59,117.79,16962.0,117.75,118.01,117.59,117.79,16962.0
2022-04-21 12:20:00,117.76,117.96,117.43,117.66,31786.0,117.76,117.96,117.43,117.66,31786.0
2022-04-21 12:30:00,117.72,117.86,117.3,117.48,9685.0,117.72,117.86,117.3,117.48,9685.0
2022-04-21 12:40:00,117.55,118.1,117.45,117.56,20509.0,117.55,118.1,117.45,117.56,20509.0
2022-04-21 12:50:00,117.39,117.6,117.03,117.43,31673.0,117.39,117.6,117.03,117.43,31673.0
2022-04-21 13:00:00,117.42,117.53,117.0,117.34,15370.0,117.42,117.53,117.0,117.34,15370.0
2022-04-21 13:10:00,117.35,117.45,117.04,117.24,22282.0,117.35,117.45,117.04,117.24,22282.0
2022-04-21 13:20:00,117.3,118.46,117.27,118.08,27599.0,117.3,118.46,117.27,118.08,27599.0
2022-04-21 13:30:00,118.03,118.11,117.57,117.95,20990.0,118.03,118.11,117.57,117.95,20990.0
2022-04-21 13:40:00,117.88,118.2,117.75,117.75,20194.0,117.88,118.2,117.75,117.75,20194.0
2022-04-21 13:50:00,117.59,117.96,117.21,117.27,66782.0,117.59,117.96,117.21,117.27,66782.0
2022-04-21 14:00:00,117.26,117.42,116.93,117.16,42196.0,117.26,117.42,116.93,117.16,42196.0
2022-04-21 14:10:00,117.08,117.2,116.85,117.03,19842.0,117.08,117.2,116.85,117.03,19842.0
2022-04-21 14:20:00,117.1,117.22,116.79,117.12,16269.0,117.1,117.22,116.79,117.12,16269.0
2022-04-21 14:30:00,117.02,117.56,116.96,117.21,28999.0,117.02,117.56,116.96,117.21,28999.0
2022-04-21 14:40:00,117.18,117.29,116.4,116.47,24425.0,117.18,117.29,116.4,116.47,24425.0
2022-04-21 14:50:00,116.46,116.74,116.17,116.31,16640.0,116.46,116.74,116.17,116.31,16640.0
2022-04-21 15:00:00,116.3,116.45,115.9,115.94,21237.0,116.3,116.45,115.9,115.94,21237.0
2022-04-21 15:10:00,115.9,116.0,115.51,115.51,36790.0,115.9,116.0,115.51,115.51,36790.0
2022-04-21 15:20:00,115.53,116.15,115.39,116.14,30712.0,115.53,116.15,115.39,116.14,30712.0
2022-04-21 15:30:00,116.1,116.31,115.28,115.5,56830.0,116.1,116.31,115.28,115.5,56830.0
2022-04-21 15:40:00,115.51,115.95,115.4,115.49,85870.0,115.51,115.95,115.4,115.49,85870.0
2022-04-21 15:50:00,115.56,116.07,115.53,115.93,199835.0,115.56,116.07,115.53,115.93,199835.0
2022-04-22 09:30:00,116.65,118.76,114.52,117.11,233652.0,116.65,118.76,114.52,117.11,233652.0
2022-04-22 09:40:00,117.23,118.2,116.1,118.1,93100.0,117.23,118.2,116.1,118.1,93100.0
2022-04-22 09:50:00,118.2,119.79,117.84,119.2,64997.0,118.2,119.79,117.84,119.2,64997.0
2022-04-22 10:00:00,119.43,120.97,119.39,120.97,75597.0,119.43,120.97,119.39,120.97,75597.0
2022-04-22 10:10:00,120.93,120.93,119.49,120.02,58530.0,120.93,120.93,119.49,120.02,58530.0
2022-04-22 10:20:00,119.88,120.47,119.4,119.62,67186.0,119.88,120.47,119.4,119.62,67186.0
2022-04-22 10:30:00,119.69,120.65,119.21,119.47,124798.0,119.69,120.65,119.21,119.47,124798.0
2022-04-22 10:40:00,119.32,120.0,118.56,119.5,47607.0,119.32,120.0,118.56,119.5,47607.0
2022-04-22 10:50:00,119.47,119.72,118.82,118.89,33902.0,119.47,119.72,118.82,118.89,33902.0
2022-04-22 11:00:00,118.91,119.47,118.03,119.46,30918.0,118.91,119.47,118.03,119.46,30918.0
2022-04-22 11:10:00,119.59,119.59,118.59,118.88,21594.0,119.59,119.59,118.59,118.88,21594.0
2022-04-22 11:20:00,118.81,119.21,118.03,118.19,28075.0,118.81,119.21,118.03,118.19,28075.0
2022-04-22 11:30:00,118.29,118.39,117.72,117.76,32103.0,118.29,118.39,117.72,117.76,32103.0
2022-04-22 11:40:00,117.75,118.05,117.45,117.84,22504.0,117.75,118.05,117.45,117.84,22504.0
2022-04-22 11:50:00,117.77,118.1,117.58,117.58,12260.0,117.77,118.1,117.58,117.58,12260.0
2022-04-22 12:00:00,117.61,118.03,117.51,118.03,21587.0,117.61,118.03,117.51,118.03,21587.0
2022-04-22 12:10:00,117.83,117.88,117.51,117.63,50275.0,117.83,117.88,117.51,117.63,50275.0
2022-04-22 12:20:00,117.65,117.7,116.77,116.84,29849.0,117.65,117.7,116.77,116.84,29849.0
2022-04-22 12:30:00,116.82,117.62,116.8,117.35,19490.0,116.82,117.62,116.8,117.35,19490.0
2022-04-22 12:40:00,117.34,117.34,116.83,116.96,20056.0,117.34,117.34,116.83,116.96,20056.0
2022-04-22 12:50:00,116.91,116.91,115.96,116.13,36188.0,116.91,116.91,115.96,116.13,36188.0
2022-04-22 13:00:00,116.1,116.1,115.72,115.88,27191.0,116.1,116.1,115.72,115.88,27191.0
2022-04-22 13:10:00,115.92,116.21,115.76,116.11,11145.0,115.92,116.21,115.76,116.11,11145.0
2022-04-22 13:20:00,116.16,116.25,115.73,115.81,40442.0,116.16,116.25,115.73,115.81,40442.0
2022-04-22 13:30:00,115.8,116.0,115.66,115.78,12173.0,115.8,116.0,115.66,115.78,12173.0
2022-04-22 13:40:00,115.74,115.78,115.26,115.48,29361.0,115.74,115.78,115.26,115.48,29361.0
2022-04-22 13:50:00,115.48,115.55,115.28,115.41,17208.0,115.48,115.55,115.28,115.41,17208.0
2022-04-22 14:00:00,115.36,115.68,115.3,115.56,26033.0,115.36,115.68,115.3,115.56,26033.0
2022-04-22 14:10:00,115.5,116.64,115.5,116.58,23030.0,115.5,116.64,115.5,116.58,23030.0
2022-04-22 14:20:00,116.59,116.99,116.46,116.53,40816.0,116.59,116.99,116.46,116.53,40816.0
2022-04-22 14:30:00,116.29,116.42,115.82,115.9,17834.0,116.29,116.42,115.82,115.9,17834.0
2022-04-22 14:40:00,115.94,116.19,115.76,115.82,20907.0,115.94,116.19,115.76,115.82,20907.0
2022-04-22 14:50:00,115.74,115.74,115.17,115.56,26095.0,115.74,115.74,115.17,115.56,26095.0
2022-04-22 15:00:00,115.56,115.9,115.21,115.9,29378.0,115.56,115.9,115.21,115.9,29378.0
2022-04-22 15:10:00,115.96,116.76,115.84,116.29,35371.0,115.96,116.76,115.84,116.29,35371.0
2022-04-22 15:20:00,116.21,116.21,115.6,115.6,19247.0,116.21,116.21,115.6,115.6,19247.0
2022-04-22 15:30:00,115.66,116.23,115.52,115.68,58399.0,115.66,116.23,115.52,115.68,58399.0
2022-04-22 15:40:00,115.63,115.75,114.78,114.92,87799.0,115.63,115.75,114.78,114.92,87799.0
2022-04-22 15:50:00,114.91,115.11,114.46,114.48,234776.0,114.91,115.11,114.46,114.48,234776.0
2022-04-25 09:30:00,110.85,113.55,110.3,112.84,346926.0,110.85,113.55,110.3,112.84,346926.0
2022-04-25 09:40:00,112.91,115.91,111.0,112.13,158713.0,112.91,115.91,111.0,112.13,158713.0
2022-04-25 09:50:00,112.17,114.8,112.05,113.45,71880.0,112.17,114.8,112.05,113.45,71880.0
2022-04-25 10:00:00,113.36,114.46,113.22,113.66,59429.0,113.36,114.46,113.22,113.66,59429.0
2022-04-25 10:10:00,113.62,114.42,112.74,113.35,43519.0,113.62,114.42,112.74,113.35,43519.0
2022-04-25 10:20:00,113.43,115.67,112.81,115.56,50424.0,113.43,115.67,112.81,115.56,50424.0
2022-04-25 10:30:00,115.5,116.38,115.43,115.52,70532.0,115.5,116.38,115.43,115.52,70532.0
2022-04-25 10:40:00,115.57,116.28,115.32,116.18,76842.0,115.57,116.28,115.32,116.18,76842.0
2022-04-25 10:50:00,116.09,116.09,114.44,114.56,48572.0,116.09,116.09,114.44,114.56,48572.0
2022-04-25 11:00:00,114.52,115.16,114.24,114.89,25374.0,114.52,115.16,114.24,114.89,25374.0
2022-04-25 11:10:00,114.95,115.28,114.65,115.06,35471.0,114.95,115.28,114.65,115.06,35471.0
2022-04-25 11:20:00,115.19,115.83,115.08,115.23,49675.0,115.19,115.83,115.08,115.23,49675.0
2022-04-25 11:30:00,115.23,115.64,114.76,115.54,25654.0,115.23,115.64,114.76,115.54,25654.0
2022-04-25 11:40:00,115.59,115.84,115.41,115.49,20725.0,115.59,115.84,115.41,115.49,20725.0
2022-04-25 11:50:00,115.46,115.92,115.05,115.24,33685.0,115.46,115.92,115.05,115.24,33685.0
2022-04-25 12:00:00,115.21,115.77,114.81,115.74,15257.0,115.21,115.77,114.81,115.74,15257.0
2022-04-25 12:10:00,115.76,116.58,115.64,116.49,40724.0,115.76,116.58,115.64,116.49,40724.0
2022-04-25 12:20:00,116.49,116.85,116.25,116.28,31853.0,116.49,116.85,116.25,116.28,31853.0
2022-04-25 12:30:00,116.29,117.14,116.17,116.87,15398.0,116.29,117.14,116.17,116.87,15398.0
2022-04-25 12:40:00,116.79,117.09,116.59,117.06,15645.0,116.79,117.09,116.59,117.06,15645.0
2022-04-25 12:50:00,117.16,117.23,115.9,116.15,16777.0,117.16,117.23,115.9,116.15,16777.0
2022-04-25 13:00:00,116.26,116.26,115.52,116.26,15477.0,116.26,116.26,115.52,116.26,15477.0
2022-04-25 13:10:00,116.26,116.51,116.18,116.3,13287.0,116.26,116.51,116.18,116.3,13287.0
2022-04-25 13:20:00,116.32,116.42,115.7,116.02,15663.0,116.32,116.42,115.7,116.02,15663.0
2022-04-25 13:30:00,116.05,116.34,115.92,115.96,11214.0,116.05,116.34,115.92,115.96,11214.0
2022-04-25 13:40:00,115.96,116.72,115.96,116.66,7976.0,115.96,116.72,115.96,116.66,7976.0
2022-04-25 13:50:00,116.6,116.71,116.01,116.08,8409.0,116.6,116.71,116.01,116.08,8409.0
2022-04-25 14:00:00,116.11,116.65,115.83,116.54,8153.0,116.11,116.65,115.83,116.54,8153.0
2022-04-25 14:10:00,116.5,116.57,116.25,116.42,11970.0,116.5,116.57,116.25,116.42,11970.0
2022-04-25 14:20:00,116.45,117.19,116.39,117.08,23239.0,116.45,117.19,116.39,117.08,23239.0
2022-04-25 14:30:00,116.95,117.06,116.8,116.84,10242.0,116.95,117.06,116.8,116.84,10242.0
2022-04-25 14:40:00,116.85,117.26,116.42,117.22,14935.0,116.85,117.26,116.42,117.22,14935.0
2022-04-25 14:50:00,117.18,117.23,116.09,116.2,14940.0,117.18,117.23,116.09,116.2,14940.0
2022-04-25 15:00:00,116.07,116.2,115.0,115.27,28271.0,116.07,116.2,115.0,115.27,28271.0
2022-04-25 15:10:00,115.22,115.75,115.11,115.65,38550.0,115.22,115.75,115.11,115.65,38550.0
2022-04-25 15:20:00,115.73,116.16,115.46,115.94,19237.0,115.73,116.16,115.46,115.94,19237.0
2022-04-25 15:30:00,115.92,116.39,115.81,116.39,37343.0,115.92,116.39,115.81,116.39,37343.0
2022-04-25 15:40:00,116.41,117.25,116.08,116.3,115098.0,116.41,117.25,116.08,116.3,115098.0
2022-04-25 15:50:00,116.44,117.02,116.29,116.55,174894.0,116.44,117.02,116.29,116.55,174894.0
2022-04-26 09:30:00,114.06,114.59,112.17,112.86,218800.0,114.06,114.59,112.17,112.86,218800.0
2022-04-26 09:40:00,112.58,114.15,112.4,113.66,132922.0,112.58,114.15,112.4,113.66,132922.0
2022-04-26 09:50:00,113.62,113.63,112.1,112.1,38430.0,113.62,113.63,112.1,112.1,38430.0
2022-04-26 10:00:00,112.03,112.5,111.49,112.5,58830.0,112.03,112.5,111.49,112.5,58830.0
2022-04-26 10:10:00,112.4,112.4,111.25,111.45,59606.0,112.4,112.4,111.25,111.45,59606.0
2022-04-26 10:20:00,111.32,112.05,111.17,111.77,30783.0,111.32,112.05,111.17,111.77,30783.0
2022-04-26 10:30:00,111.7,111.8,110.6,110.65,30389.0,111.7,111.8,110.6,110.65,30389.0
2022-04-26 10:40:00,110.76,111.93,110.66,111.83,29061.0,110.76,111.93,110.66,111.83,29061.0
2022-04-26 10:50:00,111.76,111.97,111.26,111.48,22055.0,111.76,111.97,111.26,111.48,22055.0
2022-04-26 11:00:00,111.52,111.87,111.12,111.85,26659.0,111.52,111.87,111.12,111.85,26659.0
2022-04-26 11:10:00,111.85,111.96,111.4,111.57,62495.0,111.85,111.96,111.4,111.57,62495.0
2022-04-26 11:20:00,111.63,112.47,111.61,112.18,36471.0,111.63,112.47,111.61,112.18,36471.0
2022-04-26 11:30:00,112.26,112.88,112.18,112.69,39918.0,112.26,112.88,112.18,112.69,39918.0
2022-04-26 11:40:00,112.61,112.9,112.38,112.73,28210.0,112.61,112.9,112.38,112.73,28210.0
2022-04-26 11:50:00,112.72,112.88,112.41,112.49,18225.0,112.72,112.88,112.41,112.49,18225.0
2022-04-26 12:00:00,112.56,113.0,112.46,113.0,14356.0,112.56,113.0,112.46,113.0,14356.0
2022-04-26 12:10:00,113.05,113.78,112.87,113.46,24937.0,113.05,113.78,112.87,113.46,24937.0
2022-04-26 12:20:00,113.54,113.85,113.42,113.69,21961.0,113.54,113.85,113.42,113.69,21961.0
2022-04-26 12:30:00,113.67,113.9,113.32,113.63,25703.0,113.67,113.9,113.32,113.63,25703.0
2022-04-26 12:40:00,113.68,114.23,113.55,114.23,25372.0,113.68,114.23,113.55,114.23,25372.0
2022-04-26 12:50:00,114.27,114.98,114.21,114.79,37047.0,114.27,114.98,114.21,114.79,37047.0
2022-04-26 13:00:00,114.73,114.85,113.35,113.35,66547.0,114.73,114.85,113.35,113.35,66547.0
2022-04-26 13:10:00,113.3,113.38,112.53,112.83,20021.0,113.3,113.38,112.53,112.83,20021.0
2022-04-26 13:20:00,112.84,112.89,112.5,112.63,18615.0,112.84,112.89,112.5,112.63,18615.0
2022-04-26 13:30:00,112.59,112.77,112.41,112.7,12618.0,112.59,112.77,112.41,112.7,12618.0
2022-04-26 13:40:00,112.65,113.17,112.59,112.83,21454.0,112.65,113.17,112.59,112.83,21454.0
2022-04-26 13:50:00,112.71,113.23,112.64,113.2,12058.0,112.71,113.23,112.64,113.2,12058.0
2022-04-26 14:00:00,113.2,113.42,112.98,113.33,18099.0,113.2,113.42,112.98,113.33,18099.0
2022-04-26 14:10:00,113.31,113.74,113.15,113.17,10211.0,113.31,113.74,113.15,113.17,10211.0
2022-04-26 14:20:00,113.1,113.72,113.07,113.56,22626.0,113.1,113.72,113.07,113.56,22626.0
2022-04-26 14:30:00,113.68,114.49,113.58,114.09,19066.0,113.68,114.49,113.58,114.09,19066.0
2022-04-26 14:40:00,114.01,114.01,113.37,113.6,23575.0,114.01,114.01,113.37,113.6,23575.0
2022-04-26 14:50:00,113.47,114.08,113.47,114.08,10241.0,113.47,114.08,113.47,114.08,10241.0
2022-04-26 15:00:00,114.22,114.22,113.3,113.43,7237.0,114.22,114.22,113.3,113.43,7237.0
2022-04-26 15:10:00,113.43,113.55,112.87,112.91,13940.0,113.43,113.55,112.87,112.91,13940.0
2022-04-26 15:20:00,112.86,113.08,112.79,112.84,17807.0,112.86,113.08,112.79,112.84,17807.0
2022-04-26 15:30:00,112.76,112.76,112.27,112.61,23641.0,112.76,112.76,112.27,112.61,23641.0
2022-04-26 15:40:00,112.63,112.73,112.25,112.65,36053.0,112.63,112.73,112.25,112.65,36053.0
2022-04-26 15:50:00,112.58,112.74,111.88,111.95,246923.0,112.58,112.74,111.88,111.95,246923.0
2022-04-27 09:30:00,113.57,116.96,112.79,116.84,147464.0,113.57,116.96,112.79,116.84,147464.0
2022-04-27 09:40:00,116.98,117.58,116.44,117.23,111557.0,116.98,117.58,116.44,117.23,111557.0
2022-04-27 09:50:00,117.32,117.98,116.87,117.55,90324.0,117.32,117.98,116.87,117.55,90324.0
2022-04-27 10:00:00,117.57,118.44,116.97,117.09,145149.0,117.57,118.44,116.97,117.09,145149.0
2022-04-27 10:10:00,117.07,117.14,116.27,116.75,119599.0,117.07,117.14,116.27,116.75,119599.0
2022-04-27 10:20:00,116.77,117.27,116.29,116.45,114105.0,116.77,117.27,116.29,116.45,114105.0
2022-04-27 10:30:00,116.46,117.54,116.29,117.37,72181.0,116.46,117.54,116.29,117.37,72181.0
2022-04-27 10:40:00,117.36,117.59,116.86,117.13,26180.0,117.36,117.59,116.86,117.13,26180.0
2022-04-27 10:50:00,117.06,117.39,116.84,117.09,45374.0,117.06,117.39,116.84,117.09,45374.0
2022-04-27 11:00:00,117.1,118.1,116.92,117.03,41149.0,117.1,118.1,116.92,117.03,41149.0
2022-04-27 11:10:00,116.95,117.32,116.83,117.14,51620.0,116.95,117.32,116.83,117.14,51620.0
2022-04-27 11:20:00,117.0,117.24,116.72,117.03,57485.0,117.0,117.24,116.72,117.03,57485.0
2022-04-27 11:30:00,117.08,117.55,116.97,117.44,26364.0,117.08,117.55,116.97,117.44,26364.0
2022-04-27 11:40:00,117.41,117.72,116.99,117.49,34163.0,117.41,117.72,116.99,117.49,34163.0
2022-04-27 11:50:00,117.54,117.75,117.33,117.61,135952.0,117.54,117.75,117.33,117.61,135952.0
2022-04-27 12:00:00,117.68,118.23,117.49,118.13,31734.0,117.68,118.23,117.49,118.13,31734.0
2022-04-27 12:10:00,118.16,118.18,117.63,117.85,35158.0,118.16,118.18,117.63,117.85,35158.0
2022-04-27 12:20:00,117.88,118.99,117.8,118.73,30465.0,117.88,118.99,117.8,118.73,30465.0
2022-04-27 12:30:00,118.77,118.89,118.3,118.5,18458.0,118.77,118.89,118.3,118.5,18458.0
2022-04-27 12:40:00,118.49,118.5,117.77,118.0,27008.0,118.49,118.5,117.77,118.0,27008.0
2022-04-27 12:50:00,118.05,118.27,117.9,118.15,17296.0,118.05,118.27,117.9,118.15,17296.0
2022-04-27 13:00:00,118.22,118.62,117.44,118.04,40410.0,118.22,118.62,117.44,118.04,40410.0
2022-04-27 13:10:00,118.04,118.17,117.36,117.42,28265.0,118.04,118.17,117.36,117.42,28265.0
2022-04-27 13:20:00,117.32,118.5,117.31,118.49,17128.0,117.32,118.5,117.31,118.49,17128.0
2022-04-27 13:30:00,118.49,118.64,118.28,118.44,16835.0,118.49,118.64,118.28,118.44,16835.0
2022-04-27 13:40:00,118.44,118.64,118.03,118.64,20241.0,118.44,118.64,118.03,118.64,20241.0
2022-04-27 13:50:00,118.63,118.97,118.58,118.95,20388.0,118.63,118.97,118.58,118.95,20388.0
2022-04-27 14:00:00,118.92,119.08,118.61,118.97,25856.0,118.92,119.08,118.61,118.97,25856.0
2022-04-27 14:10:00,118.88,119.07,118.67,118.84,20897.0,118.88,119.07,118.67,118.84,20897.0
2022-04-27 14:20:00,118.85,119.03,118.6,118.91,13977.0,118.85,119.03,118.6,118.91,13977.0
2022-04-27 14:30:00,118.86,119.58,118.83,119.52,40981.0,118.86,119.58,118.83,119.52,40981.0
2022-04-27 14:40:00,119.6,119.69,119.26,119.36,21835.0,119.6,119.69,119.26,119.36,21835.0
2022-04-27 14:50:00,119.35,119.43,118.94,119.05,43919.0,119.35,119.43,118.94,119.05,43919.0
2022-04-27 15:00:00,118.95,119.35,118.86,119.03,32725.0,118.95,119.35,118.86,119.03,32725.0
2022-04-27 15:10:00,118.99,119.41,118.8,118.88,38982.0,118.99,119.41,118.8,118.88,38982.0
2022-04-27 15:20:00,118.88,119.03,118.68,118.9,30195.0,118.88,119.03,118.68,118.9,30195.0
2022-04-27 15:30:00,118.9,119.01,118.62,118.71,40789.0,118.9,119.01,118.62,118.71,40789.0
2022-04-27 15:40:00,118.73,119.32,118.63,118.76,56291.0,118.73,119.32,118.63,118.76,56291.0
2022-04-27 15:50:00,118.64,118.87,118.27,118.45,194136.0,118.64,118.87,118.27,118.45,194136.0
2022-04-28 09:30:00,120.0,121.34,118.3,118.69,140977.0,120.0,121.34,118.3,118.69,140977.0
2022-04-28 09:40:00,118.33,119.23,116.67,116.67,88688.0,118.33,119.23,116.67,116.67,88688.0
2022-04-28 09:50:00,116.81,118.56,116.61,118.1,46627.0,116.81,118.56,116.61,118.1,46627.0
2022-04-28 10:00:00,118.1,118.32,116.9,117.24,44583.0,118.1,118.32,116.9,117.24,44583.0
2022-04-28 10:10:00,117.32,118.08,117.01,118.08,55928.0,117.32,118.08,117.01,118.08,55928.0
2022-04-28 10:20:00,118.05,118.35,116.67,116.86,24910.0,118.05,118.35,116.67,116.86,24910.0
2022-04-28 10:30:00,116.78,116.97,116.05,116.55,40214.0,116.78,116.97,116.05,116.55,40214.0
2022-04-28 10:40:00,116.75,117.22,116.43,116.95,71030.0,116.75,117.22,116.43,116.95,71030.0
2022-04-28 10:50:00,117.2,118.07,117.0,117.94,49060.0,117.2,118.07,117.0,117.94,49060.0
2022-04-28 11:00:00,117.82,117.82,117.0,117.29,49369.0,117.82,117.82,117.0,117.29,49369.0
2022-04-28 11:10:00,117.48,117.68,116.95,117.52,69469.0,117.48,117.68,116.95,117.52,69469.0
2022-04-28 11:20:00,117.62,117.9,117.37,117.63,65348.0,117.62,117.9,117.37,117.63,65348.0
2022-04-28 11:30:00,117.64,117.84,115.93,116.02,45437.0,117.64,117.84,115.93,116.02,45437.0
2022-04-28 11:40:00,116.12,116.34,115.86,116.12,16978.0,116.12,116.34,115.86,116.12,16978.0
2022-04-28 11:50:00,116.04,116.4,115.88,116.4,23865.0,116.04,116.4,115.88,116.4,23865.0
2022-04-28 12:00:00,116.38,116.5,116.08,116.17,9074.0,116.38,116.5,116.08,116.17,9074.0
2022-04-28 12:10:00,116.18,116.88,116.1,116.88,15494.0,116.18,116.88,116.1,116.88,15494.0
2022-04-28 12:20:00,116.86,117.54,116.79,117.34,19091.0,116.86,117.54,116.79,117.34,19091.0
2022-04-28 12:30:00,117.35,118.0,117.27,117.94,14626.0,117.35,118.0,117.27,117.94,14626.0
2022-04-28 12:40:00,117.88,118.88,117.85,118.33,24121.0,117.88,118.88,117.85,118.33,24121.0
2022-04-28 12:50:00,118.26,118.26,117.73,118.13,10785.0,118.26,118.26,117.73,118.13,10785.0
2022-04-28 13:00:00,118.23,118.23,117.72,117.99,29366.0,118.23,118.23,117.72,117.99,29366.0
2022-04-28 13:10:00,118.09,118.77,118.04,118.31,36872.0,118.09,118.77,118.04,118.31,36872.0
2022-04-28 13:20:00,118.47,118.77,118.13,118.2,12699.0,118.47,118.77,118.13,118.2,12699.0
2022-04-28 13:30:00,118.33,118.51,117.88,118.31,9136.0,118.33,118.51,117.88,118.31,9136.0
2022-04-28 13:40:00,118.37,118.47,117.85,118.14,12376.0,118.37,118.47,117.85,118.14,12376.0
2022-04-28 13:50:00,118.22,118.97,118.03,118.87,65020.0,118.22,118.97,118.03,118.87,65020.0
2022-04-28 14:00:00,118.87,119.14,118.71,118.93,104828.0,118.87,119.14,118.71,118.93,104828.0
2022-04-28 14:10:00,118.94,119.03,118.61,118.84,10204.0,118.94,119.03,118.61,118.84,10204.0
2022-04-28 14:20:00,118.86,119.22,118.6,119.01,10533.0,118.86,119.22,118.6,119.01,10533.0
2022-04-28 14:30:00,119.03,119.43,119.01,119.37,10752.0,119.03,119.43,119.01,119.37,10752.0
2022-04-28 14:40:00,119.41,119.61,119.25,119.51,15641.0,119.41,119.61,119.25,119.51,15641.0
2022-04-28 14:50:00,119.5,119.79,119.38,119.56,21173.0,119.5,119.79,119.38,119.56,21173.0
2022-04-28 15:00:00,119.54,119.79,119.23,119.71,25231.0,119.54,119.79,119.23,119.71,25231.0
2022-04-28 15:10:00,119.67,120.14,119.59,119.89,20904.0,119.67,120.14,119.59,119.89,20904.0
2022-04-28 15:20:00,119.91,120.34,119.89,120.24,24113.0,119.91,120.34,119.89,120.24,24113.0
2022-04-28 15:30:00,120.23,120.39,119.88,120.18,50741.0,120.23,120.39,119.88,120.18,50741.0
2022-04-28 15:40:00,120.2,120.29,119.75,119.84,51429.0,120.2,120.29,119.75,119.84,51429.0
2022-04-28 15:50:00,119.81,120.99,119.8,120.58,265160.0,119.81,120.99,119.8,120.58,265160.0
2022-04-29 09:30:00,130.57,136.54,130.5,130.79,677163.0,130.57,136.54,130.5,130.79,677163.0
2022-04-29 09:40:00,130.67,132.32,130.08,131.3,241279.0,130.67,132.32,130.08,131.3,241279.0
2022-04-29 09:50:00,131.44,132.97,130.19,132.14,204153.0,131.44,132.97,130.19,132.14,204153.0
2022-04-29 10:00:00,132.11,132.5,130.67,132.0,101719.0,132.11,132.5,130.67,132.0,101719.0
2022-04-29 10:10:00,132.06,132.38,130.58,131.58,124467.0,132.06,132.38,130.58,131.58,124467.0
2022-04-29 10:20:00,131.62,131.86,130.6,130.61,100893.0,131.62,131.86,130.6,130.61,100893.0
2022-04-29 10:30:00,130.59,131.25,129.4,129.61,98855.0,130.59,131.25,129.4,129.61,98855.0
2022-04-29 10:40:00,129.51,129.62,128.68,128.69,66713.0,129.51,129.62,128.68,128.69,66713.0
2022-04-29 10:50:00,128.72,129.22,128.41,129.22,38931.0,128.72,129.22,128.41,129.22,38931.0
2022-04-29 11:00:00,129.19,129.2,128.12,128.38,115727.0,129.19,129.2,128.12,128.38,115727.0
2022-04-29 11:10:00,128.39,128.64,127.97,128.2,38203.0,128.39,128.64,127.97,128.2,38203.0
2022-04-29 11:20:00,128.25,128.84,127.96,128.05,42989.0,128.25,128.84,127.96,128.05,42989.0
2022-04-29 11:30:00,128.0,129.23,127.83,129.15,56551.0,128.0,129.23,127.83,129.15,56551.0
2022-04-29 11:40:00,129.22,130.15,128.81,129.01,61186.0,129.22,130.15,128.81,129.01,61186.0
2022-04-29 11:50:00,129.18,129.43,128.47,128.47,21847.0,129.18,129.43,128.47,128.47,21847.0
2022-04-29 12:00:00,128.52,128.52,127.34,127.68,45181.0,128.52,128.52,127.34,127.68,45181.0
2022-04-29 12:10:00,127.73,128.0,127.4,127.54,19218.0,127.73,128.0,127.4,127.54,19218.0
2022-04-29 12:20:00,127.54,128.05,127.37,127.47,33601.0,127.54,128.05,127.37,127.47,33601.0
2022-04-29 12:30:00,127.49,127.94,127.45,127.62,24020.0,127.49,127.94,127.45,127.62,24020.0
2022-04-29 12:40:00,127.65,127.65,127.12,127.37,19469.0,127.65,127.65,127.12,127.37,19469.0
2022-04-29 12:50:00,127.43,127.43,127.1,127.19,59757.0,127.43,127.43,127.1,127.19,59757.0
2022-04-29 13:00:00,127.24,127.77,127.15,127.35,30657.0,127.24,127.77,127.15,127.35,30657.0
2022-04-29 13:10:00,127.33,127.45,126.88,127.07,48443.0,127.33,127.45,126.88,127.07,48443.0
2022-04-29 13:20:00,127.0,127.68,126.79,127.08,36861.0,127.0,127.68,126.79,127.08,36861.0
2022-04-29 13:30:00,127.11,127.98,127.11,127.34,34634.0,127.11,127.98,127.11,127.34,34634.0
2022-04-29 13:40:00,127.41,127.51,126.77,126.92,30146.0,127.41,127.51,126.77,126.92,30146.0
2022-04-29 13:50:00,127.03,127.12,126.79,126.79,17490.0,127.03,127.12,126.79,126.79,17490.0
2022-04-29 14:00:00,126.87,126.96,126.6,126.8,13922.0,126.87,126.96,126.6,126.8,13922.0
2022-04-29 14:10:00,126.68,127.0,126.57,126.91,21838.0,126.68,127.0,126.57,126.91,21838.0
2022-04-29 14:20:00,126.88,126.89,126.51,126.81,15311.0,126.88,126.89,126.51,126.81,15311.0
2022-04-29 14:30:00,126.72,126.97,126.33,126.48,69805.0,126.72,126.97,126.33,126.48,69805.0
2022-04-29 14:40:00,126.44,126.51,125.97,126.02,19466.0,126.44,126.51,125.97,126.02,19466.0
2022-04-29 14:50:00,126.05,126.35,125.82,126.23,20948.0,126.05,126.35,125.82,126.23,20948.0
2022-04-29 15:00:00,126.22,126.36,125.91,125.96,61877.0,126.22,126.36,125.91,125.96,61877.0
2022-04-29 15:10:00,125.97,126.12,125.62,126.09,37980.0,125.97,126.12,125.62,126.09,37980.0
2022-04-29 15:20:00,126.11,126.42,125.7,125.71,52555.0,126.11,126.42,125.7,125.71,52555.0
2022-04-29 15:30:00,125.73,125.73,125.11,125.3,71198.0,125.73,125.73,125.11,125.3,71198.0
2022-04-29 15:40:00,125.29,125.49,124.85,124.95,73135.0,125.29,125.49,124.85,124.95,73135.0
2022-04-29 15:50:00,124.99,124.99,123.83,124.13,323975.0,124.99,124.99,123.83,124.13,323975.0
2022-05-02 09:30:00,123.01,126.1,122.14,123.73,164376.0,123.01,126.1,122.14,123.73,164376.0
2022-05-02 09:40:00,123.96,125.36,123.28,124.19,132970.0,123.96,125.36,123.28,124.19,132970.0
2022-05-02 09:50:00,124.13,126.88,124.0,126.14,114556.0,124.13,126.88,124.0,126.14,114556.0
2022-05-02 10:00:00,126.07,126.14,124.73,125.05,131726.0,126.07,126.14,124.73,125.05,131726.0
2022-05-02 10:10:00,125.01,125.25,123.76,124.79,79412.0,125.01,125.25,123.76,124.79,79412.0
2022-05-02 10:20:00,124.78,126.09,124.51,125.91,69138.0,124.78,126.09,124.51,125.91,69138.0
2022-05-02 10:30:00,125.91,126.33,125.23,125.29,63754.0,125.91,126.33,125.23,125.29,63754.0
2022-05-02 10:40:00,125.29,126.16,124.64,125.03,80422.0,125.29,126.16,124.64,125.03,80422.0
2022-05-02 10:50:00,125.12,125.84,124.55,125.24,97327.0,125.12,125.84,124.55,125.24,97327.0
2022-05-02 11:00:00,125.27,125.54,124.67,125.37,65578.0,125.27,125.54,124.67,125.37,65578.0
2022-05-02 11:10:00,125.45,125.96,124.8,124.9,81566.0,125.45,125.96,124.8,124.9,81566.0
2022-05-02 11:20:00,124.9,125.86,124.77,125.37,32951.0,124.9,125.86,124.77,125.37,32951.0
2022-05-02 11:30:00,125.29,125.34,124.31,124.59,26635.0,125.29,125.34,124.31,124.59,26635.0
2022-05-02 11:40:00,124.52,124.86,124.25,124.33,40475.0,124.52,124.86,124.25,124.33,40475.0
2022-05-02 11:50:00,124.33,125.14,124.27,124.89,22335.0,124.33,125.14,124.27,124.89,22335.0
2022-05-02 12:00:00,124.83,125.1,124.48,124.87,42404.0,124.83,125.1,124.48,124.87,42404.0
2022-05-02 12:10:00,125.14,125.7,125.0,125.7,19528.0,125.14,125.7,125.0,125.7,19528.0
2022-05-02 12:20:00,125.78,126.11,125.61,125.7,13891.0,125.78,126.11,125.61,125.7,13891.0
2022-05-02 12:30:00,125.7,125.8,125.28,125.28,11584.0,125.7,125.8,125.28,125.28,11584.0
2022-05-02 12:40:00,125.39,125.43,124.84,124.92,25924.0,125.39,125.43,124.84,124.92,25924.0
2022-05-02 12:50:00,124.86,124.93,124.57,124.72,21902.0,124.86,124.93,124.57,124.72,21902.0
2022-05-02 13:00:00,124.76,124.87,124.33,124.8,19721.0,124.76,124.87,124.33,124.8,19721.0
2022-05-02 13:10:00,124.62,124.99,124.4,124.41,6533.0,124.62,124.99,124.4,124.41,6533.0
2022-05-02 13:20:00,124.31,124.78,124.15,124.77,19181.0,124.31,124.78,124.15,124.77,19181.0
2022-05-02 13:30:00,124.73,125.15,124.51,124.7,18053.0,124.73,125.15,124.51,124.7,18053.0
2022-05-02 13:40:00,124.72,124.79,124.37,124.38,13788.0,124.72,124.79,124.37,124.38,13788.0
2022-05-02 13:50:00,124.52,125.07,124.33,125.07,7813.0,124.52,125.07,124.33,125.07,7813.0
2022-05-02 14:00:00,124.99,125.67,124.9,125.27,14233.0,124.99,125.67,124.9,125.27,14233.0
2022-05-02 14:10:00,125.32,125.4,124.42,124.46,11756.0,125.32,125.4,124.42,124.46,11756.0
2022-05-02 14:20:00,124.37,124.8,124.3,124.8,9414.0,124.37,124.8,124.3,124.8,9414.0
2022-05-02 14:30:00,124.73,125.24,124.67,125.1,11983.0,124.73,125.24,124.67,125.1,11983.0
2022-05-02 14:40:00,125.03,125.74,124.86,125.58,23424.0,125.03,125.74,124.86,125.58,23424.0
2022-05-02 14:50:00,125.61,126.03,125.43,125.84,16213.0,125.61,126.03,125.43,125.84,16213.0
2022-05-02 15:00:00,126.03,126.52,125.8,126.3,34067.0,126.03,126.52,125.8,126.3,34067.0
2022-05-02 15:10:00,126.5,126.94,126.35,126.69,28601.0,126.5,126.94,126.35,126.69,28601.0
2022-05-02 15:20:00,126.73,126.95,126.34,126.59,21246.0,126.73,126.95,126.34,126.59,21246.0
2022-05-02 15:30:00,126.64,127.16,126.64,126.72,50944.0,126.64,127.16,126.64,126.72,50944.0
2022-05-02 15:40:00,126.77,127.14,126.5,127.14,46027.0,126.77,127.14,126.5,127.14,46027.0
2022-05-02 15:50:00,127.14,127.95,127.14,127.9,233553.0,127.14,127.95,127.14,127.9,233553.0
2022-05-03 09:30:00,127.85,130.72,127.71,130.02,133292.0,127.85,130.72,127.71,130.02,133292.0
2022-05-03 09:40:00,130.01,130.02,127.27,127.44,51243.0,130.01,130.02,127.27,127.44,51243.0
2022-05-03 09:50:00,127.4,129.49,127.4,129.06,47499.0,127.4,129.49,127.4,129.06,47499.0
2022-05-03 10:00:00,129.34,130.29,128.49,128.5,21255.0,129.34,130.29,128.49,128.5,21255.0
2022-05-03 10:10:00,128.45,128.93,127.64,128.1,27561.0,128.45,128.93,127.64,128.1,27561.0
2022-05-03 10:20:00,127.91,128.33,127.45,128.28,30089.0,127.91,128.33,127.45,128.28,30089.0
2022-05-03 10:30:00,128.49,128.52,127.37,127.41,18311.0,128.49,128.52,127.37,127.41,18311.0
2022-05-03 10:40:00,127.39,127.61,127.04,127.44,20233.0,127.39,127.61,127.04,127.44,20233.0
2022-05-03 10:50:00,127.43,127.59,127.07,127.44,40175.0,127.43,127.59,127.07,127.44,40175.0
2022-05-03 11:00:00,127.4,128.33,127.15,128.33,23838.0,127.4,128.33,127.15,128.33,23838.0
2022-05-03 11:10:00,128.34,128.7,127.81,128.31,20661.0,128.34,128.7,127.81,128.31,20661.0
2022-05-03 11:20:00,128.6,128.69,127.34,127.51,17599.0,128.6,128.69,127.34,127.51,17599.0
2022-05-03 11:30:00,127.56,127.72,126.95,127.04,17480.0,127.56,127.72,126.95,127.04,17480.0
2022-05-03 11:40:00,127.07,127.65,127.01,127.4,17509.0,127.07,127.65,127.01,127.4,17509.0
2022-05-03 11:50:00,127.39,127.51,126.88,127.06,13817.0,127.39,127.51,126.88,127.06,13817.0
2022-05-03 12:00:00,127.1,127.3,126.41,126.49,21829.0,127.1,127.3,126.41,126.49,21829.0
2022-05-03 12:10:00,126.43,126.68,126.4,126.56,11999.0,126.43,126.68,126.4,126.56,11999.0
2022-05-03 12:20:00,126.63,126.78,126.3,126.39,7976.0,126.63,126.78,126.3,126.39,7976.0
2022-05-03 12:30:00,126.3,126.34,126.1,126.21,7678.0,126.3,126.34,126.1,126.21,7678.0
2022-05-03 12:40:00,126.18,126.82,126.18,126.64,8297.0,126.18,126.82,126.18,126.64,8297.0
2022-05-03 12:50:00,126.78,126.91,126.47,126.59,12714.0,126.78,126.91,126.47,126.59,12714.0
2022-05-03 13:00:00,126.61,127.17,126.52,127.17,17351.0,126.61,127.17,126.52,127.17,17351.0
2022-05-03 13:10:00,127.18,128.14,127.04,127.94,57331.0,127.18,128.14,127.04,127.94,57331.0
2022-05-03 13:20:00,128.0,128.48,127.97,128.28,29566.0,128.0,128.48,127.97,128.28,29566.0
2022-05-03 13:30:00,128.23,128.9,128.23,128.71,10308.0,128.23,128.9,128.23,128.71,10308.0
2022-05-03 13:40:00,128.72,129.07,128.63,128.77,13748.0,128.72,129.07,128.63,128.77,13748.0
2022-05-03 13:50:00,128.84,128.88,128.55,128.69,16670.0,128.84,128.88,128.55,128.69,16670.0
2022-05-03 14:00:00,128.62,128.7,127.82,127.85,8623.0,128.62,128.7,127.82,127.85,8623.0
2022-05-03 14:10:00,127.78,127.79,126.73,126.88,18632.0,127.78,127.79,126.73,126.88,18632.0
2022-05-03 14:20:00,126.81,126.95,126.62,126.77,7543.0,126.81,126.95,126.62,126.77,7543.0
2022-05-03 14:30:00,126.8,127.18,126.67,126.67,9331.0,126.8,127.18,126.67,126.67,9331.0
2022-05-03 14:40:00,126.71,127.07,126.34,127.01,26700.0,126.71,127.07,126.34,127.01,26700.0
2022-05-03 14:50:00,127.01,127.81,127.01,127.71,44089.0,127.01,127.81,127.01,127.71,44089.0
2022-05-03 15:00:00,127.69,128.11,127.52,127.95,9363.0,127.69,128.11,127.52,127.95,9363.0
2022-05-03 15:10:00,128.07,128.21,127.66,127.74,6301.0,128.07,128.21,127.66,127.74,6301.0
2022-05-03 15:20:00,127.76,128.12,127.55,127.7,14131.0,127.76,128.12,127.55,127.7,14131.0
2022-05-03 15:30:00,127.78,127.95,127.2,127.24,10437.0,127.78,127.95,127.2,127.24,10437.0
2022-05-03 15:40:00,127.2,127.41,126.76,127.15,43348.0,127.2,127.41,126.76,127.15,43348.0
2022-05-03 15:50:00,127.16,127.72,127.03,127.63,78156.0,127.16,127.72,127.03,127.63,78156.0
2022-05-04 09:30:00,124.13,125.05,122.85,124.19,94921.0,124.13,125.05,122.85,124.19,94921.0
2022-05-04 09:40:00,124.28,125.9,124.16,125.8,86093.0,124.28,125.9,124.16,125.8,86093.0
2022-05-04 09:50:00,125.96,126.19,125.0,126.04,52128.0,125.96,126.19,125.0,126.04,52128.0
2022-05-04 10:00:00,126.03,126.03,124.93,125.09,32921.0,126.03,126.03,124.93,125.09,32921.0
2022-05-04 10:10:00,124.93,125.71,124.8,124.88,14140.0,124.93,125.71,124.8,124.88,14140.0
2022-05-04 10:20:00,124.85,125.75,124.85,125.64,13760.0,124.85,125.75,124.85,125.64,13760.0
2022-05-04 10:30:00,125.72,125.82,125.24,125.52,14556.0,125.72,125.82,125.24,125.52,14556.0
2022-05-04 10:40:00,125.45,126.58,125.42,126.24,18960.0,125.45,126.58,125.42,126.24,18960.0
2022-05-04 10:50:00,126.21,126.21,125.4,125.4,14078.0,126.21,126.21,125.4,125.4,14078.0
2022-05-04 11:00:00,125.49,125.79,125.06,125.3,19106.0,125.49,125.79,125.06,125.3,19106.0
2022-05-04 11:10:00,125.29,125.57,124.98,125.5,17653.0,125.29,125.57,124.98,125.5,17653.0
2022-05-04 11:20:00,125.56,125.58,125.23,125.41,6769.0,125.56,125.58,125.23,125.41,6769.0
2022-05-04 11:30:00,125.5,125.5,124.78,125.03,9724.0,125.5,125.5,124.78,125.03,9724.0
2022-05-04 11:40:00,125.11,125.97,125.05,125.9,19519.0,125.11,125.97,125.05,125.9,19519.0
2022-05-04 11:50:00,125.84,126.14,125.62,126.11,11340.0,125.84,126.14,125.62,126.11,11340.0
2022-05-04 12:00:00,126.01,126.12,125.77,125.99,9756.0,126.01,126.12,125.77,125.99,9756.0
2022-05-04 12:10:00,125.95,126.11,125.79,125.97,8451.0,125.95,126.11,125.79,125.97,8451.0
2022-05-04 12:20:00,125.93,126.92,125.93,126.76,25223.0,125.93,126.92,125.93,126.76,25223.0
2022-05-04 12:30:00,126.85,126.96,126.57,126.78,6569.0,126.85,126.96,126.57,126.78,6569.0
2022-05-04 12:40:00,126.75,126.87,126.45,126.64,7336.0,126.75,126.87,126.45,126.64,7336.0
2022-05-04 12:50:00,126.6,127.0,126.54,126.91,10371.0,126.6,127.0,126.54,126.91,10371.0
2022-05-04 13:00:00,127.0,127.3,126.83,126.87,19396.0,127.0,127.3,126.83,126.87,19396.0
2022-05-04 13:10:00,126.64,126.89,126.57,126.73,8247.0,126.64,126.89,126.57,126.73,8247.0
2022-05-04 13:20:00,126.79,127.39,126.75,127.24,9432.0,126.79,127.39,126.75,127.24,9432.0
2022-05-04 13:30:00,127.31,127.38,126.71,126.71,15978.0,127.31,127.38,126.71,126.71,15978.0
2022-05-04 13:40:00,126.74,126.94,126.53,126.85,18905.0,126.74,126.94,126.53,126.85,18905.0
2022-05-04 13:50:00,126.77,127.48,126.65,127.21,15257.0,126.77,127.48,126.65,127.21,15257.0
2022-05-04 14:00:00,127.24,128.35,126.07,126.32,42434.0,127.24,128.35,126.07,126.32,42434.0
2022-05-04 14:10:00,126.31,126.83,126.01,126.42,13276.0,126.31,126.83,126.01,126.42,13276.0
2022-05-04 14:20:00,126.23,127.3,125.86,127.05,10229.0,126.23,127.3,125.86,127.05,10229.0
2022-05-04 14:30:00,127.25,127.25,125.21,126.05,30663.0,127.25,127.25,125.21,126.05,30663.0
2022-05-04 14:40:00,126.02,129.34,125.87,128.95,50319.0,126.02,129.34,125.87,128.95,50319.0
2022-05-04 14:50:00,129.11,130.46,129.0,130.24,91770.0,129.11,130.46,129.0,130.24,91770.0
2022-05-04 15:00:00,130.21,130.58,129.28,130.14,29223.0,130.21,130.58,129.28,130.14,29223.0
2022-05-04 15:10:00,130.14,131.25,130.02,130.71,49232.0,130.14,131.25,130.02,130.71,49232.0
2022-05-04 15:20:00,130.71,131.37,130.71,131.22,49603.0,130.71,131.37,130.71,131.22,49603.0
2022-05-04 15:30:00,131.33,131.77,131.21,131.44,41185.0,131.33,131.77,131.21,131.44,41185.0
2022-05-04 15:40:00,131.47,131.83,131.34,131.81,61927.0,131.47,131.83,131.34,131.81,61927.0
2022-05-04 15:50:00,131.84,132.38,131.51,131.95,194274.0,131.84,132.38,131.51,131.95,194274.0
2022-05-05 09:30:00,126.63,128.55,125.95,126.77,137877.0,126.63,128.55,125.95,126.77,137877.0
2022-05-05 09:40:00,126.76,127.0,125.78,125.93,63607.0,126.76,127.0,125.78,125.93,63607.0
2022-05-05 09:50:00,125.94,126.75,125.75,126.75,65439.0,125.94,126.75,125.75,126.75,65439.0
2022-05-05 10:00:00,126.65,126.65,124.8,125.14,102138.0,126.65,126.65,124.8,125.14,102138.0
2022-05-05 10:10:00,125.02,125.91,124.83,125.3,35372.0,125.02,125.91,124.83,125.3,35372.0
2022-05-05 10:20:00,125.32,125.32,124.08,124.08,53203.0,125.32,125.32,124.08,124.08,53203.0
2022-05-05 10:30:00,124.07,124.18,123.56,123.66,30480.0,124.07,124.18,123.56,123.66,30480.0
2022-05-05 10:40:00,123.73,125.07,123.65,124.93,24371.0,123.73,125.07,123.65,124.93,24371.0
2022-05-05 10:50:00,124.68,124.99,124.49,124.87,21027.0,124.68,124.99,124.49,124.87,21027.0
2022-05-05 11:00:00,124.83,124.89,123.77,123.97,17999.0,124.83,124.89,123.77,123.97,17999.0
2022-05-05 11:10:00,123.89,124.61,123.88,124.27,20347.0,123.89,124.61,123.88,124.27,20347.0
2022-05-05 11:20:00,124.28,124.28,123.52,123.75,83431.0,124.28,124.28,123.52,123.75,83431.0
2022-05-05 11:30:00,123.75,123.91,123.43,123.57,61711.0,123.75,123.91,123.43,123.57,61711.0
2022-05-05 11:40:00,123.63,123.87,123.04,123.38,35835.0,123.63,123.87,123.04,123.38,35835.0
2022-05-05 11:50:00,123.3,123.31,122.7,122.97,45133.0,123.3,123.31,122.7,122.97,45133.0
2022-05-05 12:00:00,122.94,123.33,122.45,123.28,82358.0,122.94,123.33,122.45,123.28,82358.0
2022-05-05 12:10:00,123.27,123.86,123.17,123.75,16445.0,123.27,123.86,123.17,123.75,16445.0
2022-05-05 12:20:00,123.76,124.11,123.42,123.76,18513.0,123.76,124.11,123.42,123.76,18513.0
2022-05-05 12:30:00,123.65,124.21,123.65,123.97,18857.0,123.65,124.21,123.65,123.97,18857.0
2022-05-05 12:40:00,123.96,124.35,123.71,124.03,12177.0,123.96,124.35,123.71,124.03,12177.0
2022-05-05 12:50:00,124.04,124.92,124.01,124.79,9761.0,124.04,124.92,124.01,124.79,9761.0
2022-05-05 13:00:00,124.93,125.38,124.82,125.09,17680.0,124.93,125.38,124.82,125.09,17680.0
2022-05-05 13:10:00,125.09,125.12,124.34,124.72,11028.0,125.09,125.12,124.34,124.72,11028.0
2022-05-05 13:20:00,124.7,124.89,124.59,124.89,8361.0,124.7,124.89,124.59,124.89,8361.0
2022-05-05 13:30:00,124.71,125.13,124.49,124.49,8707.0,124.71,125.13,124.49,124.49,8707.0
2022-05-05 13:40:00,124.56,124.87,124.28,124.28,9675.0,124.56,124.87,124.28,124.28,9675.0
2022-05-05 13:50:00,124.25,124.25,123.65,123.93,39765.0,124.25,124.25,123.65,123.93,39765.0
2022-05-05 14:00:00,123.84,124.07,123.72,123.96,31098.0,123.84,124.07,123.72,123.96,31098.0
2022-05-05 14:10:00,123.93,124.61,123.54,124.55,46113.0,123.93,124.61,123.54,124.55,46113.0
2022-05-05 14:20:00,124.51,124.51,123.57,123.61,13031.0,124.51,124.51,123.57,123.61,13031.0
2022-05-05 14:30:00,123.64,123.73,123.38,123.68,12353.0,123.64,123.73,123.38,123.68,12353.0
2022-05-05 14:40:00,123.68,124.21,123.57,123.76,13542.0,123.68,124.21,123.57,123.76,13542.0
2022-05-05 14:50:00,123.84,124.39,123.75,123.97,14941.0,123.84,124.39,123.75,123.97,14941.0
2022-05-05 15:00:00,123.93,123.99,123.46,123.66,16910.0,123.93,123.99,123.46,123.66,16910.0
2022-05-05 15:10:00,123.66,123.73,123.38,123.63,30218.0,123.66,123.73,123.38,123.63,30218.0
2022-05-05 15:20:00,123.66,123.73,123.34,123.56,30937.0,123.66,123.73,123.34,123.56,30937.0
2022-05-05 15:30:00,123.57,124.02,123.37,123.73,42544.0,123.57,124.02,123.37,123.73,42544.0
2022-05-05 15:40:00,123.83,123.98,123.37,123.49,54279.0,123.83,123.98,123.37,123.49,54279.0
2022-05-05 15:50:00,123.46,124.34,123.33,124.09,281164.0,123.46,124.34,123.33,124.09,281164.0
2022-05-06 09:30:00,121.57,122.03,119.08,119.44,116901.0,121.57,122.03,119.08,119.44,116901.0
2022-05-06 09:40:00,119.55,121.06,119.07,119.82,63268.0,119.55,121.06,119.07,119.82,63268.0
2022-05-06 09:50:00,119.75,119.83,118.1,118.69,61861.0,119.75,119.83,118.1,118.69,61861.0
2022-05-06 10:00:00,118.65,120.48,118.45,119.55,43641.0,118.65,120.48,118.45,119.55,43641.0
2022-05-06 10:10:00,119.79,121.69,119.56,121.15,56943.0,119.79,121.69,119.56,121.15,56943.0
2022-05-06 10:20:00,121.01,121.01,119.79,119.79,27971.0,121.01,121.01,119.79,119.79,27971.0
2022-05-06 10:30:00,119.8,119.97,118.34,118.55,33110.0,119.8,119.97,118.34,118.55,33110.0
2022-05-06 10:40:00,118.65,120.21,118.35,120.16,33039.0,118.65,120.21,118.35,120.16,33039.0
2022-05-06 10:50:00,120.25,120.46,119.83,120.21,77000.0,120.25,120.46,119.83,120.21,77000.0
2022-05-06 11:00:00,120.2,120.2,119.16,119.46,48684.0,120.2,120.2,119.16,119.46,48684.0
2022-05-06 11:10:00,119.36,120.2,118.87,119.93,20251.0,119.36,120.2,118.87,119.93,20251.0
2022-05-06 11:20:00,119.94,120.46,119.64,120.19,19381.0,119.94,120.46,119.64,120.19,19381.0
2022-05-06 11:30:00,120.14,120.35,118.65,118.72,16333.0,120.14,120.35,118.65,118.72,16333.0
2022-05-06 11:40:00,118.79,119.48,118.61,119.31,7374.0,118.79,119.48,118.61,119.31,7374.0
2022-05-06 11:50:00,119.17,119.8,118.36,118.36,15253.0,119.17,119.8,118.36,118.36,15253.0
2022-05-06 12:00:00,118.4,119.48,118.31,119.07,17150.0,118.4,119.48,118.31,119.07,17150.0
2022-05-06 12:10:00,118.94,118.99,118.26,118.45,18467.0,118.94,118.99,118.26,118.45,18467.0
2022-05-06 12:20:00,118.41,119.49,118.41,119.35,7604.0,118.41,119.49,118.41,119.35,7604.0
2022-05-06 12:30:00,119.38,119.8,119.01,119.2,12211.0,119.38,119.8,119.01,119.2,12211.0
2022-05-06 12:40:00,119.16,119.64,119.09,119.45,10137.0,119.16,119.64,119.09,119.45,10137.0
2022-05-06 12:50:00,119.46,120.15,119.17,120.01,11667.0,119.46,120.15,119.17,120.01,11667.0
2022-05-06 13:00:00,120.08,120.15,119.38,119.45,12071.0,120.08,120.15,119.38,119.45,12071.0
2022-05-06 13:10:00,119.48,119.51,118.7,118.7,9275.0,119.48,119.51,118.7,118.7,9275.0
2022-05-06 13:20:00,118.65,119.26,118.58,118.8,12700.0,118.65,119.26,118.58,118.8,12700.0
2022-05-06 13:30:00,118.92,119.02,118.25,118.55,9343.0,118.92,119.02,118.25,118.55,9343.0
2022-05-06 13:40:00,118.67,118.79,118.36,118.68,7666.0,118.67,118.79,118.36,118.68,7666.0
2022-05-06 13:50:00,118.67,118.67,118.0,118.25,13459.0,118.67,118.67,118.0,118.25,13459.0
2022-05-06 14:00:00,118.1,118.48,117.62,117.62,16200.0,118.1,118.48,117.62,117.62,16200.0
2022-05-06 14:10:00,117.67,117.94,117.34,117.39,31097.0,117.67,117.94,117.34,117.39,31097.0
2022-05-06 14:20:00,117.35,117.41,116.93,117.2,21520.0,117.35,117.41,116.93,117.2,21520.0
2022-05-06 14:30:00,117.13,117.33,117.05,117.1,12081.0,117.13,117.33,117.05,117.1,12081.0
2022-05-06 14:40:00,117.05,117.5,116.94,117.48,14537.0,117.05,117.5,116.94,117.48,14537.0
2022-05-06 14:50:00,117.42,117.8,117.15,117.15,9999.0,117.42,117.8,117.15,117.15,9999.0
2022-05-06 15:00:00,116.87,117.1,116.56,116.71,16511.0,116.87,117.1,116.56,116.71,16511.0
2022-05-06 15:10:00,116.69,116.9,116.52,116.71,21685.0,116.69,116.9,116.52,116.71,21685.0
2022-05-06 15:20:00,116.71,116.89,116.38,116.69,18290.0,116.71,116.89,116.38,116.69,18290.0
2022-05-06 15:30:00,116.55,117.45,116.54,117.45,24403.0,116.55,117.45,116.54,117.45,24403.0
2022-05-06 15:40:00,117.41,117.63,117.12,117.42,48433.0,117.41,117.63,117.12,117.42,48433.0
2022-05-06 15:50:00,117.41,117.54,116.53,116.76,218272.0,117.41,117.54,116.53,116.76,218272.0
2022-05-09 09:30:00,113.0,113.08,110.73,111.78,225525.0,113.0,113.08,110.73,111.78,225525.0
2022-05-09 09:40:00,111.69,111.69,109.35,109.96,115013.0,111.69,111.69,109.35,109.96,115013.0
2022-05-09 09:50:00,109.9,111.04,109.66,110.67,78619.0,109.9,111.04,109.66,110.67,78619.0
2022-05-09 10:00:00,110.79,110.92,108.74,108.75,94932.0,110.79,110.92,108.74,108.75,94932.0
2022-05-09 10:10:00,108.78,109.84,108.72,109.45,54467.0,108.78,109.84,108.72,109.45,54467.0
2022-05-09 10:20:00,109.43,109.86,108.8,108.83,66196.0,109.43,109.86,108.8,108.83,66196.0
2022-05-09 10:30:00,108.8,108.88,108.11,108.32,45832.0,108.8,108.88,108.11,108.32,45832.0
2022-05-09 10:40:00,108.32,109.22,108.26,108.75,26752.0,108.32,109.22,108.26,108.75,26752.0
2022-05-09 10:50:00,108.77,108.91,108.32,108.49,22080.0,108.77,108.91,108.32,108.49,22080.0
2022-05-09 11:00:00,108.65,108.79,108.0,108.18,42800.0,108.65,108.79,108.0,108.18,42800.0
2022-05-09 11:10:00,108.2,109.1,108.2,108.48,74666.0,108.2,109.1,108.2,108.48,74666.0
2022-05-09 11:20:00,108.46,108.53,108.12,108.39,27832.0,108.46,108.53,108.12,108.39,27832.0
2022-05-09 11:30:00,108.38,109.12,108.1,109.02,39484.0,108.38,109.12,108.1,109.02,39484.0
2022-05-09 11:40:00,109.11,109.63,108.82,108.84,25545.0,109.11,109.63,108.82,108.84,25545.0
2022-05-09 11:50:00,108.85,109.94,108.85,109.64,16159.0,108.85,109.94,108.85,109.64,16159.0
2022-05-09 12:00:00,109.52,110.73,109.08,110.26,32965.0,109.52,110.73,109.08,110.26,32965.0
2022-05-09 12:10:00,110.22,111.03,110.21,110.67,25992.0,110.22,111.03,110.21,110.67,25992.0
2022-05-09 12:20:00,110.68,110.72,109.71,109.75,26362.0,110.68,110.72,109.71,109.75,26362.0
2022-05-09 12:30:00,109.71,110.37,109.55,109.62,29890.0,109.71,110.37,109.55,109.62,29890.0
2022-05-09 12:40:00,109.6,109.87,109.35,109.51,26992.0,109.6,109.87,109.35,109.51,26992.0
2022-05-09 12:50:00,109.49,109.5,108.85,108.85,14281.0,109.49,109.5,108.85,108.85,14281.0
2022-05-09 13:00:00,108.88,109.16,108.75,109.05,11593.0,108.88,109.16,108.75,109.05,11593.0
2022-05-09 13:10:00,109.01,109.16,108.81,109.09,10756.0,109.01,109.16,108.81,109.09,10756.0
2022-05-09 13:20:00,108.99,109.06,108.61,108.93,10231.0,108.99,109.06,108.61,108.93,10231.0
2022-05-09 13:30:00,109.02,109.02,108.04,108.04,28430.0,109.02,109.02,108.04,108.04,28430.0
2022-05-09 13:40:00,108.01,108.5,107.88,108.09,25942.0,108.01,108.5,107.88,108.09,25942.0
2022-05-09 13:50:00,108.06,108.07,107.56,107.95,18643.0,108.06,108.07,107.56,107.95,18643.0
2022-05-09 14:00:00,107.92,108.24,107.66,107.67,20753.0,107.92,108.24,107.66,107.67,20753.0
2022-05-09 14:10:00,107.67,108.36,107.63,108.31,28891.0,107.67,108.36,107.63,108.31,28891.0
2022-05-09 14:20:00,108.27,108.27,107.44,107.56,25600.0,108.27,108.27,107.44,107.56,25600.0
2022-05-09 14:30:00,107.56,107.67,107.23,107.51,28423.0,107.56,107.67,107.23,107.51,28423.0
2022-05-09 14:40:00,107.3,107.74,107.3,107.45,13250.0,107.3,107.74,107.3,107.45,13250.0
2022-05-09 14:50:00,107.41,107.83,107.24,107.83,23861.0,107.41,107.83,107.24,107.83,23861.0
2022-05-09 15:00:00,107.86,108.07,107.41,107.41,37436.0,107.86,108.07,107.41,107.41,37436.0
2022-05-09 15:10:00,107.33,107.67,107.04,107.14,72759.0,107.33,107.67,107.04,107.14,72759.0
2022-05-09 15:20:00,107.15,107.15,106.6,106.77,59376.0,107.15,107.15,106.6,106.77,59376.0
2022-05-09 15:30:00,106.73,106.93,106.41,106.83,100859.0,106.73,106.93,106.41,106.83,100859.0
2022-05-09 15:40:00,106.76,106.85,106.28,106.45,87810.0,106.76,106.85,106.28,106.45,87810.0
2022-05-09 15:50:00,106.39,106.93,105.85,106.61,296709.0,106.39,106.93,105.85,106.61,296709.0
2022-05-10 09:30:00,110.74,110.89,107.59,107.96,177318.0,110.74,110.89,107.59,107.96,177318.0
2022-05-10 09:40:00,107.99,108.3,106.8,107.28,66043.0,107.99,108.3,106.8,107.28,66043.0
2022-05-10 09:50:00,107.49,109.38,107.49,109.1,55169.0,107.49,109.38,107.49,109.1,55169.0
2022-05-10 10:00:00,109.28,111.17,109.0,110.42,60201.0,109.28,111.17,109.0,110.42,60201.0
2022-05-10 10:10:00,110.36,110.6,109.55,110.13,40680.0,110.36,110.6,109.55,110.13,40680.0
2022-05-10 10:20:00,110.36,110.9,109.7,110.22,47474.0,110.36,110.9,109.7,110.22,47474.0
2022-05-10 10:30:00,110.24,110.49,109.01,109.03,31083.0,110.24,110.49,109.01,109.03,31083.0
2022-05-10 10:40:00,109.11,109.11,107.84,107.84,31025.0,109.11,109.11,107.84,107.84,31025.0
2022-05-10 10:50:00,107.82,108.22,107.16,107.32,39193.0,107.82,108.22,107.16,107.32,39193.0
2022-05-10 11:00:00,107.27,107.4,106.36,106.41,20843.0,107.27,107.4,106.36,106.41,20843.0
2022-05-10 11:10:00,106.38,107.48,106.19,107.48,42405.0,106.38,107.48,106.19,107.48,42405.0
2022-05-10 11:20:00,107.48,107.48,106.26,106.82,32713.0,107.48,107.48,106.26,106.82,32713.0
2022-05-10 11:30:00,106.83,107.95,106.73,107.89,35738.0,106.83,107.95,106.73,107.89,35738.0
2022-05-10 11:40:00,107.9,108.06,107.5,107.84,21924.0,107.9,108.06,107.5,107.84,21924.0
2022-05-10 11:50:00,107.79,108.45,107.08,108.45,32615.0,107.79,108.45,107.08,108.45,32615.0
2022-05-10 12:00:00,108.5,108.94,108.01,108.12,27375.0,108.5,108.94,108.01,108.12,27375.0
2022-05-10 12:10:00,107.92,108.38,107.65,108.0,16737.0,107.92,108.38,107.65,108.0,16737.0
2022-05-10 12:20:00,107.94,108.06,107.69,107.82,23217.0,107.94,108.06,107.69,107.82,23217.0
2022-05-10 12:30:00,107.83,108.0,107.26,107.47,23919.0,107.83,108.0,107.26,107.47,23919.0
2022-05-10 12:40:00,107.6,108.04,107.56,107.88,23740.0,107.6,108.04,107.56,107.88,23740.0
2022-05-10 12:50:00,107.83,107.9,107.19,107.47,19195.0,107.83,107.9,107.19,107.47,19195.0
2022-05-10 13:00:00,107.48,108.16,107.35,108.01,30204.0,107.48,108.16,107.35,108.01,30204.0
2022-05-10 13:10:00,107.99,107.99,107.36,107.62,17752.0,107.99,107.99,107.36,107.62,17752.0
2022-05-10 13:20:00,107.64,108.16,107.26,108.03,24164.0,107.64,108.16,107.26,108.03,24164.0
2022-05-10 13:30:00,108.14,109.1,108.03,108.79,41525.0,108.14,109.1,108.03,108.79,41525.0
2022-05-10 13:40:00,108.83,109.45,108.77,109.34,48235.0,108.83,109.45,108.77,109.34,48235.0
2022-05-10 13:50:00,109.34,109.79,109.0,109.62,50526.0,109.34,109.79,109.0,109.62,50526.0
2022-05-10 14:00:00,109.74,109.82,109.31,109.44,22288.0,109.74,109.82,109.31,109.44,22288.0
2022-05-10 14:10:00,109.4,109.59,108.72,109.33,29563.0,109.4,109.59,108.72,109.33,29563.0
2022-05-10 14:20:00,109.31,109.39,108.19,108.55,21406.0,109.31,109.39,108.19,108.55,21406.0
2022-05-10 14:30:00,108.59,109.0,108.44,108.82,14394.0,108.59,109.0,108.44,108.82,14394.0
2022-05-10 14:40:00,108.81,109.52,108.61,109.0,16982.0,108.81,109.52,108.61,109.0,16982.0
2022-05-10 14:50:00,109.04,109.26,108.41,108.72,15336.0,109.04,109.26,108.41,108.72,15336.0
2022-05-10 15:00:00,108.95,109.39,108.67,108.79,18171.0,108.95,109.39,108.67,108.79,18171.0
2022-05-10 15:10:00,108.76,109.07,108.55,108.88,40764.0,108.76,109.07,108.55,108.88,40764.0
2022-05-10 15:20:00,108.86,108.86,107.83,108.11,20516.0,108.86,108.86,107.83,108.11,20516.0
2022-05-10 15:30:00,108.03,108.17,107.65,107.72,29211.0,108.03,108.17,107.65,107.72,29211.0
2022-05-10 15:40:00,107.72,107.76,107.19,107.55,40705.0,107.72,107.76,107.19,107.55,40705.0
2022-05-10 15:50:00,107.51,108.02,107.25,108.01,182595.0,107.51,108.02,107.25,108.01,182595.0
2022-05-11 09:30:00,109.7,112.25,107.82,109.19,201393.0,109.7,112.25,107.82,109.19,201393.0
2022-05-11 09:40:00,108.81,112.73,108.71,112.35,106705.0,108.81,112.73,108.71,112.35,106705.0
2022-05-11 09:50:00,112.43,113.08,110.76,111.6,80171.0,112.43,113.08,110.76,111.6,80171.0
2022-05-11 10:00:00,111.54,111.57,109.51,109.52,70914.0,111.54,111.57,109.51,109.52,70914.0
2022-05-11 10:10:00,109.53,110.06,108.86,109.85,61357.0,109.53,110.06,108.86,109.85,61357.0
2022-05-11 10:20:00,110.28,111.48,109.67,111.0,45757.0,110.28,111.48,109.67,111.0,45757.0
2022-05-11 10:30:00,110.95,111.04,109.74,110.54,34001.0,110.95,111.04,109.74,110.54,34001.0
2022-05-11 10:40:00,110.64,111.01,109.89,109.95,19245.0,110.64,111.01,109.89,109.95,19245.0
2022-05-11 10:50:00,109.9,109.9,108.7,109.3,30704.0,109.9,109.9,108.7,109.3,30704.0
2022-05-11 11:00:00,109.36,109.36,108.6,108.91,22854.0,109.36,109.36,108.6,108.91,22854.0
2022-05-11 11:10:00,109.01,109.33,108.32,108.56,39515.0,109.01,109.33,108.32,108.56,39515.0
2022-05-11 11:20:00,108.53,109.65,108.53,109.52,34295.0,108.53,109.65,108.53,109.52,34295.0
2022-05-11 11:30:00,109.52,110.1,108.59,109.61,29012.0,109.52,110.1,108.59,109.61,29012.0
2022-05-11 11:40:00,109.65,109.78,109.25,109.26,26207.0,109.65,109.78,109.25,109.26,26207.0
2022-05-11 11:50:00,109.32,109.42,108.74,108.93,15985.0,109.32,109.42,108.74,108.93,15985.0
2022-05-11 12:00:00,109.01,109.04,108.35,108.55,13890.0,109.01,109.04,108.35,108.55,13890.0
2022-05-11 12:10:00,108.56,108.72,108.21,108.28,18789.0,108.56,108.72,108.21,108.28,18789.0
2022-05-11 12:20:00,108.22,108.85,107.5,107.58,33469.0,108.22,108.85,107.5,107.58,33469.0
2022-05-11 12:30:00,107.54,107.98,107.45,107.84,19639.0,107.54,107.98,107.45,107.84,19639.0
2022-05-11 12:40:00,108.05,108.12,107.45,107.81,15169.0,108.05,108.12,107.45,107.81,15169.0
2022-05-11 12:50:00,107.72,107.95,107.42,107.61,20011.0,107.72,107.95,107.42,107.61,20011.0
2022-05-11 13:00:00,107.51,107.58,106.91,107.0,22306.0,107.51,107.58,106.91,107.0,22306.0
2022-05-11 13:10:00,107.07,107.82,107.07,107.56,14128.0,107.07,107.82,107.07,107.56,14128.0
2022-05-11 13:20:00,107.6,107.85,107.1,107.1,11658.0,107.6,107.85,107.1,107.1,11658.0
2022-05-11 13:30:00,107.1,107.49,106.94,107.01,21535.0,107.1,107.49,106.94,107.01,21535.0
2022-05-11 13:40:00,106.93,107.42,106.9,107.4,38871.0,106.93,107.42,106.9,107.4,38871.0
2022-05-11 13:50:00,107.48,107.54,106.68,106.91,28012.0,107.48,107.54,106.68,106.91,28012.0
2022-05-11 14:00:00,107.0,107.97,106.92,107.1,29321.0,107.0,107.97,106.92,107.1,29321.0
2022-05-11 14:10:00,107.11,107.88,107.04,107.71,16664.0,107.11,107.88,107.04,107.71,16664.0
2022-05-11 14:20:00,107.58,108.16,107.18,107.75,17231.0,107.58,108.16,107.18,107.75,17231.0
2022-05-11 14:30:00,107.61,108.18,107.41,108.05,21273.0,107.61,108.18,107.41,108.05,21273.0
2022-05-11 14:40:00,108.11,108.68,107.65,107.79,17585.0,108.11,108.68,107.65,107.79,17585.0
2022-05-11 14:50:00,107.8,107.86,107.28,107.33,18187.0,107.8,107.86,107.28,107.33,18187.0
2022-05-11 15:00:00,107.31,107.37,106.58,106.73,46020.0,107.31,107.37,106.58,106.73,46020.0
2022-05-11 15:10:00,106.76,106.87,105.86,106.02,131805.0,106.76,106.87,105.86,106.02,131805.0
2022-05-11 15:20:00,106.02,106.09,105.42,105.65,89402.0,106.02,106.09,105.42,105.65,89402.0
2022-05-11 15:30:00,105.69,106.52,105.56,105.82,72976.0,105.69,106.52,105.56,105.82,72976.0
2022-05-11 15:40:00,105.9,106.1,105.46,105.68,98961.0,105.9,106.1,105.46,105.68,98961.0
2022-05-11 15:50:00,105.7,106.3,105.33,106.04,209801.0,105.7,106.3,105.33,106.04,209801.0
2022-05-12 09:30:00,105.02,105.05,101.73,101.85,236867.0,105.02,105.05,101.73,101.85,236867.0
2022-05-12 09:40:00,101.87,104.64,101.61,103.96,126612.0,101.87,104.64,101.61,103.96,126612.0
2022-05-12 09:50:00,104.0,104.64,102.78,103.45,48483.0,104.0,104.64,102.78,103.45,48483.0
2022-05-12 10:00:00,103.32,105.15,102.65,105.05,99323.0,103.32,105.15,102.65,105.05,99323.0
2022-05-12 10:10:00,104.94,106.63,104.75,106.44,106440.0,104.94,106.63,104.75,106.44,106440.0
2022-05-12 10:20:00,106.5,107.71,106.11,106.64,76302.0,106.5,107.71,106.11,106.64,76302.0
2022-05-12 10:30:00,106.73,107.94,106.53,107.92,74529.0,106.73,107.94,106.53,107.92,74529.0
2022-05-12 10:40:00,107.93,108.29,107.05,107.85,50585.0,107.93,108.29,107.05,107.85,50585.0
2022-05-12 10:50:00,107.88,109.26,107.74,109.13,70183.0,107.88,109.26,107.74,109.13,70183.0
2022-05-12 11:00:00,109.22,110.39,108.94,110.39,53432.0,109.22,110.39,108.94,110.39,53432.0
2022-05-12 11:10:00,110.43,110.55,109.35,109.98,66393.0,110.43,110.55,109.35,109.98,66393.0
2022-05-12 11:20:00,110.0,110.85,109.65,110.73,123627.0,110.0,110.85,109.65,110.73,123627.0
2022-05-12 11:30:00,110.7,110.96,109.45,110.19,61266.0,110.7,110.96,109.45,110.19,61266.0
2022-05-12 11:40:00,110.07,110.14,109.07,109.09,53669.0,110.07,110.14,109.07,109.09,53669.0
2022-05-12 11:50:00,109.1,109.1,107.78,107.84,48078.0,109.1,109.1,107.78,107.84,48078.0
2022-05-12 12:00:00,107.83,107.83,107.07,107.58,37443.0,107.83,107.83,107.07,107.58,37443.0
2022-05-12 12:10:00,107.5,107.84,107.03,107.73,31937.0,107.5,107.84,107.03,107.73,31937.0
2022-05-12 12:20:00,107.74,109.04,107.45,108.83,31037.0,107.74,109.04,107.45,108.83,31037.0
2022-05-12 12:30:00,108.81,109.62,108.7,109.01,17856.0,108.81,109.62,108.7,109.01,17856.0
2022-05-12 12:40:00,108.97,109.48,108.46,108.97,17123.0,108.97,109.48,108.46,108.97,17123.0
2022-05-12 12:50:00,109.07,109.14,108.44,108.49,18853.0,109.07,109.14,108.44,108.49,18853.0
2022-05-12 13:00:00,108.46,108.85,108.04,108.38,17336.0,108.46,108.85,108.04,108.38,17336.0
2022-05-12 13:10:00,108.3,108.6,107.67,107.74,22366.0,108.3,108.6,107.67,107.74,22366.0
2022-05-12 13:20:00,107.9,108.2,107.38,107.47,19216.0,107.9,108.2,107.38,107.47,19216.0
2022-05-12 13:30:00,107.62,107.87,106.91,106.95,15293.0,107.62,107.87,106.91,106.95,15293.0
2022-05-12 13:40:00,106.9,106.98,106.4,106.41,22511.0,106.9,106.98,106.4,106.41,22511.0
2022-05-12 13:50:00,106.48,106.7,106.2,106.55,16893.0,106.48,106.7,106.2,106.55,16893.0
2022-05-12 14:00:00,106.58,106.95,106.42,106.44,16315.0,106.58,106.95,106.42,106.44,16315.0
2022-05-12 14:10:00,106.45,106.73,106.28,106.71,27810.0,106.45,106.73,106.28,106.71,27810.0
2022-05-12 14:20:00,106.62,106.91,106.33,106.5,11457.0,106.62,106.91,106.33,106.5,11457.0
2022-05-12 14:30:00,106.45,106.56,105.96,106.16,19690.0,106.45,106.56,105.96,106.16,19690.0
2022-05-12 14:40:00,106.12,106.45,105.88,106.03,17039.0,106.12,106.45,105.88,106.03,17039.0
2022-05-12 14:50:00,105.97,106.34,105.84,105.97,16924.0,105.97,106.34,105.84,105.97,16924.0
2022-05-12 15:00:00,105.97,106.79,105.96,106.54,25665.0,105.97,106.79,105.96,106.54,25665.0
2022-05-12 15:10:00,106.58,107.3,106.18,107.22,40125.0,106.58,107.3,106.18,107.22,40125.0
2022-05-12 15:20:00,107.16,108.14,107.12,107.38,50450.0,107.16,108.14,107.12,107.38,50450.0
2022-05-12 15:30:00,107.4,107.85,107.23,107.65,56944.0,107.4,107.85,107.23,107.65,56944.0
2022-05-12 15:40:00,107.72,107.77,107.07,107.32,76924.0,107.72,107.77,107.07,107.32,76924.0
2022-05-12 15:50:00,107.3,108.15,107.28,107.77,178828.0,107.3,108.15,107.28,107.77,178828.0
2022-05-13 09:30:00,112.4,116.53,112.05,114.9,284930.0,112.4,116.53,112.05,114.9,284930.0
2022-05-13 09:40:00,114.94,116.28,114.31,115.98,53944.0,114.94,116.28,114.31,115.98,53944.0
2022-05-13 09:50:00,116.02,117.47,115.95,116.91,86606.0,116.02,117.47,115.95,116.91,86606.0
2022-05-13 10:00:00,116.93,117.97,116.92,117.35,53402.0,116.93,117.97,116.92,117.35,53402.0
2022-05-13 10:10:00,117.36,117.8,116.33,116.66,62097.0,117.36,117.8,116.33,116.66,62097.0
2022-05-13 10:20:00,116.61,117.7,116.11,117.31,62894.0,116.61,117.7,116.11,117.31,62894.0
2022-05-13 10:30:00,117.28,117.59,116.85,117.34,38624.0,117.28,117.59,116.85,117.34,38624.0
2022-05-13 10:40:00,117.32,117.41,116.34,116.74,26573.0,117.32,117.41,116.34,116.74,26573.0
2022-05-13 10:50:00,116.65,117.15,116.65,117.09,21412.0,116.65,117.15,116.65,117.09,21412.0
2022-05-13 11:00:00,117.08,117.08,116.43,116.51,44433.0,117.08,117.08,116.43,116.51,44433.0
2022-05-13 11:10:00,116.54,116.66,115.79,116.31,28217.0,116.54,116.66,115.79,116.31,28217.0
2022-05-13 11:20:00,116.4,117.34,116.37,117.12,79014.0,116.4,117.34,116.37,117.12,79014.0
2022-05-13 11:30:00,117.15,117.24,116.78,116.91,59778.0,117.15,117.24,116.78,116.91,59778.0
2022-05-13 11:40:00,116.99,117.11,116.6,117.06,11881.0,116.99,117.11,116.6,117.06,11881.0
2022-05-13 11:50:00,117.05,117.05,116.71,116.77,15761.0,117.05,117.05,116.71,116.77,15761.0
2022-05-13 12:00:00,116.74,117.13,116.62,117.13,14150.0,116.74,117.13,116.62,117.13,14150.0
2022-05-13 12:10:00,117.11,117.61,117.11,117.24,19939.0,117.11,117.61,117.11,117.24,19939.0
2022-05-13 12:20:00,117.19,117.28,116.55,116.84,22624.0,117.19,117.28,116.55,116.84,22624.0
2022-05-13 12:30:00,116.88,117.21,116.86,117.2,20869.0,116.88,117.21,116.86,117.2,20869.0
2022-05-13 12:40:00,117.2,117.5,116.93,116.94,13583.0,117.2,117.5,116.93,116.94,13583.0
2022-05-13 12:50:00,116.91,117.02,116.53,116.94,13698.0,116.91,117.02,116.53,116.94,13698.0
2022-05-13 13:00:00,116.99,117.24,116.81,117.23,10847.0,116.99,117.24,116.81,117.23,10847.0
2022-05-13 13:10:00,117.18,117.27,116.92,116.93,15836.0,117.18,117.27,116.92,116.93,15836.0
2022-05-13 13:20:00,116.94,117.37,116.82,117.11,17301.0,116.94,117.37,116.82,117.11,17301.0
2022-05-13 13:30:00,117.18,117.34,116.88,116.99,13175.0,117.18,117.34,116.88,116.99,13175.0
2022-05-13 13:40:00,116.97,116.97,116.56,116.83,12957.0,116.97,116.97,116.56,116.83,12957.0
2022-05-13 13:50:00,116.77,116.95,116.21,116.43,20712.0,116.77,116.95,116.21,116.43,20712.0
2022-05-13 14:00:00,116.38,116.53,115.59,115.99,16922.0,116.38,116.53,115.59,115.99,16922.0
2022-05-13 14:10:00,116.02,116.2,115.7,115.93,20433.0,116.02,116.2,115.7,115.93,20433.0
2022-05-13 14:20:00,115.9,116.3,115.71,116.22,45416.0,115.9,116.3,115.71,116.22,45416.0
2022-05-13 14:30:00,116.28,116.67,115.85,116.02,34621.0,116.28,116.67,115.85,116.02,34621.0
2022-05-13 14:40:00,116.0,116.25,115.91,115.99,16934.0,116.0,116.25,115.91,115.99,16934.0
2022-05-13 14:50:00,115.99,116.56,115.94,116.42,14806.0,115.99,116.56,115.94,116.42,14806.0
2022-05-13 15:00:00,116.51,116.77,116.32,116.74,30257.0,116.51,116.77,116.32,116.74,30257.0
2022-05-13 15:10:00,116.74,117.19,116.73,117.09,38907.0,116.74,117.19,116.73,117.09,38907.0
2022-05-13 15:20:00,117.09,117.5,116.89,117.46,33162.0,117.09,117.5,116.89,117.46,33162.0
2022-05-13 15:30:00,117.48,117.56,116.64,116.89,50701.0,117.48,117.56,116.64,116.89,50701.0
2022-05-13 15:40:00,116.88,117.26,116.79,117.03,79102.0,116.88,117.26,116.79,117.03,79102.0
2022-05-13 15:50:00,117.03,117.29,116.64,116.94,189419.0,117.03,117.29,116.64,116.94,189419.0
2022-05-16 09:30:00,116.74,118.3,114.21,117.98,222454.0,116.74,118.3,114.21,117.98,222454.0
2022-05-16 09:40:00,118.08,118.83,115.6,116.45,101469.0,118.08,118.83,115.6,116.45,101469.0
2022-05-16 09:50:00,116.24,118.2,115.85,117.01,104302.0,116.24,118.2,115.85,117.01,104302.0
2022-05-16 10:00:00,116.86,117.85,116.17,117.78,107356.0,116.86,117.85,116.17,117.78,107356.0
2022-05-16 10:10:00,117.77,119.28,117.45,118.2,80095.0,117.77,119.28,117.45,118.2,80095.0
2022-05-16 10:20:00,118.11,118.69,117.69,118.23,27816.0,118.11,118.69,117.69,118.23,27816.0
2022-05-16 10:30:00,118.34,118.34,117.16,117.51,49716.0,118.34,118.34,117.16,117.51,49716.0
2022-05-16 10:40:00,117.58,117.58,116.85,117.14,36231.0,117.58,117.58,116.85,117.14,36231.0
2022-05-16 10:50:00,117.01,117.22,116.67,116.68,17309.0,117.01,117.22,116.67,116.68,17309.0
2022-05-16 11:00:00,116.69,117.31,116.38,117.3,22535.0,116.69,117.31,116.38,117.3,22535.0
2022-05-16 11:10:00,117.31,118.43,117.24,118.18,41001.0,117.31,118.43,117.24,118.18,41001.0
2022-05-16 11:20:00,118.1,118.29,117.52,117.79,28144.0,118.1,118.29,117.52,117.79,28144.0
2022-05-16 11:30:00,117.86,117.96,116.98,117.6,30101.0,117.86,117.96,116.98,117.6,30101.0
2022-05-16 11:40:00,117.58,118.11,117.37,117.99,10264.0,117.58,118.11,117.37,117.99,10264.0
2022-05-16 11:50:00,117.96,118.32,117.79,118.25,14034.0,117.96,118.32,117.79,118.25,14034.0
2022-05-16 12:00:00,118.12,118.53,117.79,117.94,27753.0,118.12,118.53,117.79,117.94,27753.0
2022-05-16 12:10:00,117.81,117.9,117.6,117.77,12330.0,117.81,117.9,117.6,117.77,12330.0
2022-05-16 12:20:00,117.76,117.8,117.36,117.74,8827.0,117.76,117.8,117.36,117.74,8827.0
2022-05-16 12:30:00,117.71,117.95,117.4,117.76,26491.0,117.71,117.95,117.4,117.76,26491.0
2022-05-16 12:40:00,117.74,118.5,117.69,118.5,9067.0,117.74,118.5,117.69,118.5,9067.0
2022-05-16 12:50:00,118.58,118.58,117.82,118.02,10546.0,118.58,118.58,117.82,118.02,10546.0
2022-05-16 13:00:00,118.03,118.35,117.71,118.35,15509.0,118.03,118.35,117.71,118.35,15509.0
2022-05-16 13:10:00,118.26,118.66,118.03,118.03,14402.0,118.26,118.66,118.03,118.03,14402.0
2022-05-16 13:20:00,118.15,119.2,118.15,119.15,22786.0,118.15,119.2,118.15,119.15,22786.0
2022-05-16 13:30:00,119.15,119.5,119.11,119.43,16631.0,119.15,119.5,119.11,119.43,16631.0
2022-05-16 13:40:00,119.39,119.49,118.97,119.14,10237.0,119.39,119.49,118.97,119.14,10237.0
2022-05-16 13:50:00,119.18,119.33,119.06,119.27,8724.0,119.18,119.33,119.06,119.27,8724.0
2022-05-16 14:00:00,119.26,119.43,118.83,119.34,25814.0,119.26,119.43,118.83,119.34,25814.0
2022-05-16 14:10:00,119.31,119.31,118.82,119.02,12654.0,119.31,119.31,118.82,119.02,12654.0
2022-05-16 14:20:00,119.1,119.56,119.01,119.51,8769.0,119.1,119.56,119.01,119.51,8769.0
2022-05-16 14:30:00,119.5,119.76,119.42,119.55,14939.0,119.5,119.76,119.42,119.55,14939.0
2022-05-16 14:40:00,119.6,119.71,119.23,119.3,14101.0,119.6,119.71,119.23,119.3,14101.0
2022-05-16 14:50:00,119.22,119.46,118.94,119.26,15064.0,119.22,119.46,118.94,119.26,15064.0
2022-05-16 15:00:00,119.16,119.5,119.11,119.16,10340.0,119.16,119.5,119.11,119.16,10340.0
2022-05-16 15:10:00,118.96,118.96,118.51,118.62,20239.0,118.96,118.96,118.51,118.62,20239.0
2022-05-16 15:20:00,118.6,118.6,118.29,118.47,27815.0,118.6,118.6,118.29,118.47,27815.0
2022-05-16 15:30:00,118.45,118.52,117.97,118.1,34955.0,118.45,118.52,117.97,118.1,34955.0
2022-05-16 15:40:00,118.18,118.2,117.66,118.15,29341.0,118.18,118.2,117.66,118.15,29341.0
2022-05-16 15:50:00,118.19,118.19,117.57,117.81,117647.0,118.19,118.19,117.57,117.81,117647.0
2022-05-17 09:30:00,123.41,124.67,123.23,124.18,154679.0,123.41,124.67,123.23,124.18,154679.0
2022-05-17 09:40:00,124.15,124.63,122.63,123.13,109112.0,124.15,124.63,122.63,123.13,109112.0
2022-05-17 09:50:00,122.94,123.9,122.94,123.48,119482.0,122.94,123.9,122.94,123.48,119482.0
2022-05-17 10:00:00,123.52,124.59,123.39,123.64,72060.0,123.52,124.59,123.39,123.64,72060.0
2022-05-17 10:10:00,123.53,123.78,122.7,123.63,64006.0,123.53,123.78,122.7,123.63,64006.0
2022-05-17 10:20:00,123.7,124.59,123.43,123.63,54158.0,123.7,124.59,123.43,123.63,54158.0
2022-05-17 10:30:00,123.54,123.83,121.53,121.84,59637.0,123.54,123.83,121.53,121.84,59637.0
2022-05-17 10:40:00,121.69,122.03,120.23,121.5,47848.0,121.69,122.03,120.23,121.5,47848.0
2022-05-17 10:50:00,121.55,121.84,121.13,121.77,37940.0,121.55,121.84,121.13,121.77,37940.0
2022-05-17 11:00:00,121.73,122.82,121.67,122.73,44583.0,121.73,122.82,121.67,122.73,44583.0
2022-05-17 11:10:00,122.85,122.94,122.1,122.86,37269.0,122.85,122.94,122.1,122.86,37269.0
2022-05-17 11:20:00,122.85,122.85,122.35,122.76,35310.0,122.85,122.85,122.35,122.76,35310.0
2022-05-17 11:30:00,122.83,122.84,122.16,122.42,17331.0,122.83,122.84,122.16,122.42,17331.0
2022-05-17 11:40:00,122.35,122.76,122.07,122.19,16998.0,122.35,122.76,122.07,122.19,16998.0
2022-05-17 11:50:00,122.22,122.36,121.74,121.82,11735.0,122.22,122.36,121.74,121.82,11735.0
2022-05-17 12:00:00,121.76,121.77,120.96,121.16,23042.0,121.76,121.77,120.96,121.16,23042.0
2022-05-17 12:10:00,121.29,121.95,121.21,121.61,15418.0,121.29,121.95,121.21,121.61,15418.0
2022-05-17 12:20:00,121.5,122.16,121.34,122.03,13160.0,121.5,122.16,121.34,122.03,13160.0
2022-05-17 12:30:00,121.96,122.24,121.9,121.91,12159.0,121.96,122.24,121.9,121.91,12159.0
2022-05-17 12:40:00,121.95,122.49,121.87,122.29,16266.0,121.95,122.49,121.87,122.29,16266.0
2022-05-17 12:50:00,122.28,122.28,121.89,122.12,13190.0,122.28,122.28,121.89,122.12,13190.0
2022-05-17 13:00:00,122.12,122.16,121.41,121.99,11220.0,122.12,122.16,121.41,121.99,11220.0
2022-05-17 13:10:00,121.96,122.35,121.78,122.34,9037.0,121.96,122.35,121.78,122.34,9037.0
2022-05-17 13:20:00,122.36,122.43,121.92,121.94,7220.0,122.36,122.43,121.92,121.94,7220.0
2022-05-17 13:30:00,121.96,122.41,121.92,122.13,10812.0,121.96,122.41,121.92,122.13,10812.0
2022-05-17 13:40:00,122.16,122.16,121.51,121.83,30022.0,122.16,122.16,121.51,121.83,30022.0
2022-05-17 13:50:00,121.88,122.09,121.57,121.59,31487.0,121.88,122.09,121.57,121.59,31487.0
2022-05-17 14:00:00,121.66,122.59,121.18,122.4,23220.0,121.66,122.59,121.18,122.4,23220.0
2022-05-17 14:10:00,121.89,122.23,120.95,121.4,30329.0,121.89,122.23,120.95,121.4,30329.0
2022-05-17 14:20:00,121.45,121.89,120.9,121.49,20904.0,121.45,121.89,120.9,121.49,20904.0
2022-05-17 14:30:00,121.42,121.74,120.83,121.69,14041.0,121.42,121.74,120.83,121.69,14041.0
2022-05-17 14:40:00,121.87,122.76,121.77,122.71,19596.0,121.87,122.76,121.77,122.71,19596.0
2022-05-17 14:50:00,122.7,122.75,122.41,122.46,19299.0,122.7,122.75,122.41,122.46,19299.0
2022-05-17 15:00:00,122.39,123.3,122.37,122.97,21698.0,122.39,123.3,122.37,122.97,21698.0
2022-05-17 15:10:00,122.94,123.04,122.75,122.98,19747.0,122.94,123.04,122.75,122.98,19747.0
2022-05-17 15:20:00,122.96,123.16,122.81,122.91,20944.0,122.96,123.16,122.81,122.91,20944.0
2022-05-17 15:30:00,122.91,123.24,122.84,122.84,29256.0,122.91,123.24,122.84,122.84,29256.0
2022-05-17 15:40:00,122.86,123.11,122.56,122.65,43893.0,122.86,123.11,122.56,122.65,43893.0
2022-05-17 15:50:00,122.72,123.55,122.72,123.44,182988.0,122.72,123.55,122.72,123.44,182988.0
2022-05-18 09:30:00,121.2,123.93,121.2,122.91,151525.0,121.2,123.93,121.2,122.91,151525.0
2022-05-18 09:40:00,123.11,123.66,121.98,123.31,46245.0,123.11,123.66,121.98,123.31,46245.0
2022-05-18 09:50:00,123.26,123.73,122.58,123.16,48440.0,123.26,123.73,122.58,123.16,48440.0
2022-05-18 10:00:00,123.2,123.8,122.59,122.62,35832.0,123.2,123.8,122.59,122.62,35832.0
2022-05-18 10:10:00,122.63,123.83,122.37,123.48,69962.0,122.63,123.83,122.37,123.48,69962.0
2022-05-18 10:20:00,123.5,123.72,122.96,122.97,38646.0,123.5,123.72,122.96,122.97,38646.0
2022-05-18 10:30:00,122.86,123.16,122.32,122.68,21121.0,122.86,123.16,122.32,122.68,21121.0
2022-05-18 10:40:00,122.64,123.83,122.37,123.82,20886.0,122.64,123.83,122.37,123.82,20886.0
2022-05-18 10:50:00,123.71,124.22,123.14,124.05,49635.0,123.71,124.22,123.14,124.05,49635.0
2022-05-18 11:00:00,124.02,124.03,122.98,123.03,27075.0,124.02,124.03,122.98,123.03,27075.0
2022-05-18 11:10:00,122.91,122.94,122.16,122.22,18687.0,122.91,122.94,122.16,122.22,18687.0
2022-05-18 11:20:00,122.15,122.24,121.39,121.53,24708.0,122.15,122.24,121.39,121.53,24708.0
2022-05-18 11:30:00,121.41,121.63,120.82,121.45,26031.0,121.41,121.63,120.82,121.45,26031.0
2022-05-18 11:40:00,121.33,121.58,121.13,121.28,18389.0,121.33,121.58,121.13,121.28,18389.0
2022-05-18 11:50:00,121.32,121.32,120.82,120.97,12988.0,121.32,121.32,120.82,120.97,12988.0
2022-05-18 12:00:00,120.86,121.17,120.67,120.75,14265.0,120.86,121.17,120.67,120.75,14265.0
2022-05-18 12:10:00,120.66,120.92,120.38,120.79,12433.0,120.66,120.92,120.38,120.79,12433.0
2022-05-18 12:20:00,120.84,120.89,120.36,120.51,8413.0,120.84,120.89,120.36,120.51,8413.0
2022-05-18 12:30:00,120.39,120.84,120.38,120.84,5385.0,120.39,120.84,120.38,120.84,5385.0
2022-05-18 12:40:00,120.79,121.28,120.44,121.24,6109.0,120.79,121.28,120.44,121.24,6109.0
2022-05-18 12:50:00,121.24,121.54,120.91,121.21,11532.0,121.24,121.54,120.91,121.21,11532.0
2022-05-18 13:00:00,121.14,121.28,120.27,120.27,17269.0,121.14,121.28,120.27,120.27,17269.0
2022-05-18 13:10:00,120.2,120.2,119.78,119.87,13959.0,120.2,120.2,119.78,119.87,13959.0
2022-05-18 13:20:00,119.9,120.25,119.85,120.03,9338.0,119.9,120.25,119.85,120.03,9338.0
2022-05-18 13:30:00,120.06,120.43,119.68,120.0,55237.0,120.06,120.43,119.68,120.0,55237.0
2022-05-18 13:40:00,120.03,120.16,119.79,119.88,16656.0,120.03,120.16,119.79,119.88,16656.0
2022-05-18 13:50:00,119.9,120.23,119.78,120.23,12163.0,119.9,120.23,119.78,120.23,12163.0
2022-05-18 14:00:00,120.31,120.47,119.93,120.29,21514.0,120.31,120.47,119.93,120.29,21514.0
2022-05-18 14:10:00,120.22,120.45,119.83,120.19,36637.0,120.22,120.45,119.83,120.19,36637.0
2022-05-18 14:20:00,120.19,120.44,120.03,120.42,35190.0,120.19,120.44,120.03,120.42,35190.0
2022-05-18 14:30:00,120.35,120.44,119.6,119.79,22529.0,120.35,120.44,119.6,119.79,22529.0
2022-05-18 14:40:00,119.78,120.04,119.52,119.92,23240.0,119.78,120.04,119.52,119.92,23240.0
2022-05-18 14:50:00,119.86,119.94,118.74,118.91,46142.0,119.86,119.94,118.74,118.91,46142.0
2022-05-18 15:00:00,118.92,119.56,118.88,119.25,50791.0,118.92,119.56,118.88,119.25,50791.0
2022-05-18 15:10:00,119.26,119.45,119.14,119.34,31381.0,119.26,119.45,119.14,119.34,31381.0
2022-05-18 15:20:00,119.33,119.35,118.75,118.98,37116.0,119.33,119.35,118.75,118.98,37116.0
2022-05-18 15:30:00,118.94,119.73,118.89,119.57,37809.0,118.94,119.73,118.89,119.57,37809.0
2022-05-18 15:40:00,119.66,119.66,119.22,119.36,42427.0,119.66,119.66,119.22,119.36,42427.0
2022-05-18 15:50:00,119.36,119.57,118.43,118.86,239887.0,119.36,119.57,118.43,118.86,239887.0
2022-05-19 09:30:00,119.12,122.15,118.91,121.99,174846.0,119.12,122.15,118.91,121.99,174846.0
2022-05-19 09:40:00,121.85,122.12,120.38,120.78,77680.0,121.85,122.12,120.38,120.78,77680.0
2022-05-19 09:50:00,121.0,123.5,120.59,123.37,88076.0,121.0,123.5,120.59,123.37,88076.0
2022-05-19 10:00:00,123.38,124.31,122.96,123.28,128731.0,123.38,124.31,122.96,123.28,128731.0
2022-05-19 10:10:00,123.27,123.55,122.2,123.15,66484.0,123.27,123.55,122.2,123.15,66484.0
2022-05-19 10:20:00,122.7,123.65,122.32,122.5,27742.0,122.7,123.65,122.32,122.5,27742.0
2022-05-19 10:30:00,122.4,123.33,122.16,122.37,29938.0,122.4,123.33,122.16,122.37,29938.0
2022-05-19 10:40:00,122.33,122.74,122.01,122.49,26601.0,122.33,122.74,122.01,122.49,26601.0
2022-05-19 10:50:00,122.57,123.5,122.33,123.31,40758.0,122.57,123.5,122.33,123.31,40758.0
2022-05-19 11:00:00,123.41,123.57,122.77,123.34,48573.0,123.41,123.57,122.77,123.34,48573.0
2022-05-19 11:10:00,123.39,123.67,123.03,123.34,36523.0,123.39,123.67,123.03,123.34,36523.0
2022-05-19 11:20:00,123.16,123.45,122.9,123.1,45907.0,123.16,123.45,122.9,123.1,45907.0
2022-05-19 11:30:00,123.2,124.5,123.19,124.35,41299.0,123.2,124.5,123.19,124.35,41299.0
2022-05-19 11:40:00,124.35,125.11,124.32,125.01,43676.0,124.35,125.11,124.32,125.01,43676.0
2022-05-19 11:50:00,125.01,125.55,124.75,125.47,30962.0,125.01,125.55,124.75,125.47,30962.0
2022-05-19 12:00:00,125.43,126.09,125.18,125.89,40092.0,125.43,126.09,125.18,125.89,40092.0
2022-05-19 12:10:00,125.95,126.35,125.89,125.98,26141.0,125.95,126.35,125.89,125.98,26141.0
2022-05-19 12:20:00,125.94,126.05,125.57,125.88,47420.0,125.94,126.05,125.57,125.88,47420.0
2022-05-19 12:30:00,125.97,126.05,125.33,125.39,27203.0,125.97,126.05,125.33,125.39,27203.0
2022-05-19 12:40:00,125.41,125.51,124.66,124.89,38474.0,125.41,125.51,124.66,124.89,38474.0
2022-05-19 12:50:00,124.91,125.7,124.87,125.6,38918.0,124.91,125.7,124.87,125.6,38918.0
2022-05-19 13:00:00,125.67,126.04,125.23,125.51,16556.0,125.67,126.04,125.23,125.51,16556.0
2022-05-19 13:10:00,125.46,125.56,124.85,125.56,18339.0,125.46,125.56,124.85,125.56,18339.0
2022-05-19 13:20:00,125.55,125.75,125.28,125.63,24303.0,125.55,125.75,125.28,125.63,24303.0
2022-05-19 13:30:00,125.63,126.05,125.5,125.82,40993.0,125.63,126.05,125.5,125.82,40993.0
2022-05-19 13:40:00,125.75,126.02,124.97,125.06,20915.0,125.75,126.02,124.97,125.06,20915.0
2022-05-19 13:50:00,125.06,126.46,125.04,126.1,32799.0,125.06,126.46,125.04,126.1,32799.0
2022-05-19 14:00:00,126.12,126.12,125.3,125.6,17547.0,126.12,126.12,125.3,125.6,17547.0
2022-05-19 14:10:00,125.71,125.89,124.88,124.94,39525.0,125.71,125.89,124.88,124.94,39525.0
2022-05-19 14:20:00,124.87,125.3,124.55,124.7,48613.0,124.87,125.3,124.55,124.7,48613.0
2022-05-19 14:30:00,124.52,125.91,124.46,125.56,32289.0,124.52,125.91,124.46,125.56,32289.0
2022-05-19 14:40:00,125.48,125.56,125.03,125.47,24487.0,125.48,125.56,125.03,125.47,24487.0
2022-05-19 14:50:00,125.6,125.73,124.97,125.49,29197.0,125.6,125.73,124.97,125.49,29197.0
2022-05-19 15:00:00,125.48,125.69,124.97,124.97,16639.0,125.48,125.69,124.97,124.97,16639.0
2022-05-19 15:10:00,124.99,125.05,124.06,124.24,49114.0,124.99,125.05,124.06,124.24,49114.0
2022-05-19 15:20:00,124.19,124.19,123.21,123.31,57017.0,124.19,124.19,123.21,123.31,57017.0
2022-05-19 15:30:00,123.25,125.03,123.2,124.84,164402.0,123.25,125.03,123.2,124.84,164402.0
2022-05-19 15:40:00,124.86,126.86,124.74,126.33,278068.0,124.86,126.86,124.74,126.33,278068.0
2022-05-19 15:50:00,126.37,126.45,125.19,125.35,297745.0,126.37,126.45,125.19,125.35,297745.0
2022-05-20 09:30:00,126.12,129.65,126.11,127.04,259592.0,126.12,129.65,126.11,127.04,259592.0
2022-05-20 09:40:00,127.02,128.24,126.2,126.43,56254.0,127.02,128.24,126.2,126.43,56254.0
2022-05-20 09:50:00,126.35,127.93,126.1,127.92,74471.0,126.35,127.93,126.1,127.92,74471.0
2022-05-20 10:00:00,127.84,127.87,126.21,126.27,38569.0,127.84,127.87,126.21,126.27,38569.0
2022-05-20 10:10:00,126.3,126.88,126.11,126.86,25747.0,126.3,126.88,126.11,126.86,25747.0
2022-05-20 10:20:00,126.97,127.9,126.5,127.9,35991.0,126.97,127.9,126.5,127.9,35991.0
2022-05-20 10:30:00,127.79,128.1,127.48,127.77,20475.0,127.79,128.1,127.48,127.77,20475.0
2022-05-20 10:40:00,127.68,127.98,126.77,126.83,51088.0,127.68,127.98,126.77,126.83,51088.0
2022-05-20 10:50:00,126.85,126.85,125.76,125.76,21875.0,126.85,126.85,125.76,125.76,21875.0
2022-05-20 11:00:00,125.76,125.96,124.71,124.75,53263.0,125.76,125.96,124.71,124.75,53263.0
2022-05-20 11:10:00,124.66,124.85,124.3,124.52,30903.0,124.66,124.85,124.3,124.52,30903.0
2022-05-20 11:20:00,124.5,124.98,124.17,124.65,60548.0,124.5,124.98,124.17,124.65,60548.0
2022-05-20 11:30:00,124.72,125.21,124.55,125.02,28057.0,124.72,125.21,124.55,125.02,28057.0
2022-05-20 11:40:00,124.86,125.22,124.36,124.77,19121.0,124.86,125.22,124.36,124.77,19121.0
2022-05-20 11:50:00,124.75,125.05,124.21,124.34,26641.0,124.75,125.05,124.21,124.34,26641.0
2022-05-20 12:00:00,124.33,124.48,123.23,123.23,14610.0,124.33,124.48,123.23,123.23,14610.0
2022-05-20 12:10:00,123.31,123.72,122.81,123.45,20471.0,123.31,123.72,122.81,123.45,20471.0
2022-05-20 12:20:00,123.37,123.61,123.05,123.56,22981.0,123.37,123.61,123.05,123.56,22981.0
2022-05-20 12:30:00,123.48,123.83,122.91,123.01,27337.0,123.48,123.83,122.91,123.01,27337.0
2022-05-20 12:40:00,122.96,122.97,122.38,122.97,17120.0,122.96,122.97,122.38,122.97,17120.0
2022-05-20 12:50:00,123.02,123.07,122.42,122.84,18812.0,123.02,123.07,122.42,122.84,18812.0
2022-05-20 13:00:00,122.71,122.84,122.11,122.2,25259.0,122.71,122.84,122.11,122.2,25259.0
2022-05-20 13:10:00,122.1,122.35,122.04,122.13,16133.0,122.1,122.35,122.04,122.13,16133.0
2022-05-20 13:20:00,122.1,122.21,121.42,121.65,19389.0,122.1,122.21,121.42,121.65,19389.0
2022-05-20 13:30:00,121.63,122.61,121.56,122.17,30341.0,121.63,122.61,121.56,122.17,30341.0
2022-05-20 13:40:00,122.18,122.79,122.09,122.52,10114.0,122.18,122.79,122.09,122.52,10114.0
2022-05-20 13:50:00,122.48,122.81,122.18,122.76,26348.0,122.48,122.81,122.18,122.76,26348.0
2022-05-20 14:00:00,122.87,123.08,122.17,122.55,22137.0,122.87,123.08,122.17,122.55,22137.0
2022-05-20 14:10:00,122.51,122.62,121.96,122.22,11641.0,122.51,122.62,121.96,122.22,11641.0
2022-05-20 14:20:00,122.22,122.39,121.82,121.96,24658.0,122.22,122.39,121.82,121.96,24658.0
2022-05-20 14:30:00,121.92,122.05,121.39,121.72,24965.0,121.92,122.05,121.39,121.72,24965.0
2022-05-20 14:40:00,121.68,121.77,121.25,121.54,44928.0,121.68,121.77,121.25,121.54,44928.0
2022-05-20 14:50:00,121.53,122.49,121.47,121.78,28853.0,121.53,122.49,121.47,121.78,28853.0
2022-05-20 15:00:00,121.84,122.15,121.54,121.78,17402.0,121.84,122.15,121.54,121.78,17402.0
2022-05-20 15:10:00,121.73,122.48,121.67,122.28,17308.0,121.73,122.48,121.67,122.28,17308.0
2022-05-20 15:20:00,122.44,123.19,122.35,123.19,20849.0,122.44,123.19,122.35,123.19,20849.0
2022-05-20 15:30:00,123.03,124.32,122.75,123.84,35778.0,123.03,124.32,122.75,123.84,35778.0
2022-05-20 15:40:00,123.89,124.48,123.73,124.1,57344.0,123.89,124.48,123.73,124.1,57344.0
2022-05-20 15:50:00,124.1,124.6,123.78,124.47,164499.0,124.1,124.6,123.78,124.47,164499.0
2022-05-23 09:30:00,125.75,125.75,122.6,122.61,100698.0,125.75,125.75,122.6,122.61,100698.0
2022-05-23 09:40:00,122.59,124.62,122.17,124.48,49257.0,122.59,124.62,122.17,124.48,49257.0
2022-05-23 09:50:00,124.62,125.23,123.05,123.22,33296.0,124.62,125.23,123.05,123.22,33296.0
2022-05-23 10:00:00,123.17,123.33,122.55,123.03,16737.0,123.17,123.33,122.55,123.03,16737.0
2022-05-23 10:10:00,123.03,124.57,122.85,124.13,31178.0,123.03,124.57,122.85,124.13,31178.0
2022-05-23 10:20:00,123.85,123.85,122.56,123.2,26696.0,123.85,123.85,122.56,123.2,26696.0
2022-05-23 10:30:00,123.51,124.31,123.1,123.71,36750.0,123.51,124.31,123.1,123.71,36750.0
2022-05-23 10:40:00,123.48,124.0,123.11,123.48,16156.0,123.48,124.0,123.11,123.48,16156.0
2022-05-23 10:50:00,123.48,123.48,122.77,123.26,16497.0,123.48,123.48,122.77,123.26,16497.0
2022-05-23 11:00:00,123.22,124.15,122.9,123.27,21783.0,123.22,124.15,122.9,123.27,21783.0
2022-05-23 11:10:00,123.23,123.43,122.79,122.79,22791.0,123.23,123.43,122.79,122.79,22791.0
2022-05-23 11:20:00,122.79,123.56,122.69,123.56,17443.0,122.79,123.56,122.69,123.56,17443.0
2022-05-23 11:30:00,123.56,124.28,123.5,124.06,16504.0,123.56,124.28,123.5,124.06,16504.0
2022-05-23 11:40:00,124.05,124.32,123.59,123.67,13557.0,124.05,124.32,123.59,123.67,13557.0
2022-05-23 11:50:00,123.66,123.78,123.45,123.51,8144.0,123.66,123.78,123.45,123.51,8144.0
2022-05-23 12:00:00,123.45,123.9,123.38,123.79,11910.0,123.45,123.9,123.38,123.79,11910.0
2022-05-23 12:10:00,123.77,123.77,123.18,123.33,9639.0,123.77,123.77,123.18,123.33,9639.0
2022-05-23 12:20:00,123.36,123.9,123.33,123.4,8887.0,123.36,123.9,123.33,123.4,8887.0
2022-05-23 12:30:00,123.44,123.45,123.07,123.45,9619.0,123.44,123.45,123.07,123.45,9619.0
2022-05-23 12:40:00,123.47,123.6,123.07,123.13,7007.0,123.47,123.6,123.07,123.13,7007.0
2022-05-23 12:50:00,123.08,123.14,122.71,122.84,12141.0,123.08,123.14,122.71,122.84,12141.0
2022-05-23 13:00:00,122.76,122.89,122.51,122.65,10652.0,122.76,122.89,122.51,122.65,10652.0
2022-05-23 13:10:00,122.64,122.77,122.31,122.38,14646.0,122.64,122.77,122.31,122.38,14646.0
2022-05-23 13:20:00,122.26,122.72,122.08,122.66,15194.0,122.26,122.72,122.08,122.66,15194.0
2022-05-23 13:30:00,122.63,122.83,122.44,122.5,9557.0,122.63,122.83,122.44,122.5,9557.0
2022-05-23 13:40:00,122.48,122.68,122.3,122.49,6254.0,122.48,122.68,122.3,122.49,6254.0
2022-05-23 13:50:00,122.48,122.48,122.27,122.41,9362.0,122.48,122.48,122.27,122.41,9362.0
2022-05-23 14:00:00,122.43,122.54,122.06,122.3,25713.0,122.43,122.54,122.06,122.3,25713.0
2022-05-23 14:10:00,122.33,123.31,122.32,123.25,26659.0,122.33,123.31,122.32,123.25,26659.0
2022-05-23 14:20:00,123.2,123.36,122.92,123.05,8053.0,123.2,123.36,122.92,123.05,8053.0
2022-05-23 14:30:00,123.06,123.27,122.99,123.11,8089.0,123.06,123.27,122.99,123.11,8089.0
2022-05-23 14:40:00,123.12,123.51,123.05,123.05,12129.0,123.12,123.51,123.05,123.05,12129.0
2022-05-23 14:50:00,123.09,123.34,122.99,123.22,13692.0,123.09,123.34,122.99,123.22,13692.0
2022-05-23 15:00:00,123.24,123.74,123.19,123.74,15181.0,123.24,123.74,123.19,123.74,15181.0
2022-05-23 15:10:00,123.67,123.67,123.07,123.35,15148.0,123.67,123.67,123.07,123.35,15148.0
2022-05-23 15:20:00,123.39,123.49,122.94,123.04,15838.0,123.39,123.49,122.94,123.04,15838.0
2022-05-23 15:30:00,123.13,123.41,123.04,123.12,20639.0,123.13,123.41,123.04,123.12,20639.0
2022-05-23 15:40:00,123.15,123.63,123.05,123.45,51952.0,123.15,123.63,123.05,123.45,51952.0
2022-05-23 15:50:00,123.52,124.07,123.48,124.04,124890.0,123.52,124.07,123.48,124.04,124890.0
2022-05-24 09:30:00,120.15,120.76,117.26,117.48,130416.0,120.15,120.76,117.26,117.48,130416.0
2022-05-24 09:40:00,117.54,118.16,116.9,117.17,79403.0,117.54,118.16,116.9,117.17,79403.0
2022-05-24 09:50:00,117.08,117.79,116.35,116.6,48077.0,117.08,117.79,116.35,116.6,48077.0
2022-05-24 10:00:00,116.65,116.65,115.75,115.75,38529.0,116.65,116.65,115.75,115.75,38529.0
2022-05-24 10:10:00,115.94,116.55,115.73,116.07,90044.0,115.94,116.55,115.73,116.07,90044.0
2022-05-24 10:20:00,116.02,117.02,115.97,116.75,40648.0,116.02,117.02,115.97,116.75,40648.0
2022-05-24 10:30:00,116.8,117.12,116.35,116.44,30929.0,116.8,117.12,116.35,116.44,30929.0
2022-05-24 10:40:00,116.47,116.55,115.8,115.81,22433.0,116.47,116.55,115.8,115.81,22433.0
2022-05-24 10:50:00,115.8,116.0,115.39,115.75,26197.0,115.8,116.0,115.39,115.75,26197.0
2022-05-24 11:00:00,115.75,116.21,115.62,115.72,16586.0,115.75,116.21,115.62,115.72,16586.0
2022-05-24 11:10:00,115.71,116.0,115.31,115.46,30479.0,115.71,116.0,115.31,115.46,30479.0
2022-05-24 11:20:00,115.43,115.84,115.4,115.75,72586.0,115.43,115.84,115.4,115.75,72586.0
2022-05-24 11:30:00,115.75,115.78,115.2,115.32,40312.0,115.75,115.78,115.2,115.32,40312.0
2022-05-24 11:40:00,115.32,115.93,115.17,115.84,30403.0,115.32,115.93,115.17,115.84,30403.0
2022-05-24 11:50:00,115.78,116.11,115.58,115.89,21086.0,115.78,116.11,115.58,115.89,21086.0
2022-05-24 12:00:00,115.88,116.72,115.88,116.67,19680.0,115.88,116.72,115.88,116.67,19680.0
2022-05-24 12:10:00,116.6,117.37,116.51,116.88,19140.0,116.6,117.37,116.51,116.88,19140.0
2022-05-24 12:20:00,116.78,116.82,116.53,116.58,14727.0,116.78,116.82,116.53,116.58,14727.0
2022-05-24 12:30:00,116.74,116.74,116.06,116.13,19137.0,116.74,116.74,116.06,116.13,19137.0
2022-05-24 12:40:00,116.2,116.24,115.87,116.05,25256.0,116.2,116.24,115.87,116.05,25256.0
2022-05-24 12:50:00,116.04,116.16,115.82,116.01,12093.0,116.04,116.16,115.82,116.01,12093.0
2022-05-24 13:00:00,115.9,115.9,115.18,115.4,17934.0,115.9,115.9,115.18,115.4,17934.0
2022-05-24 13:10:00,115.32,115.59,115.3,115.54,16833.0,115.32,115.59,115.3,115.54,16833.0
2022-05-24 13:20:00,115.55,115.83,115.41,115.81,24259.0,115.55,115.83,115.41,115.81,24259.0
2022-05-24 13:30:00,115.8,116.38,115.58,116.38,11799.0,115.8,116.38,115.58,116.38,11799.0
2022-05-24 13:40:00,116.4,116.86,116.39,116.73,9878.0,116.4,116.86,116.39,116.73,9878.0
2022-05-24 13:50:00,116.65,116.87,116.65,116.71,10026.0,116.65,116.87,116.65,116.71,10026.0
2022-05-24 14:00:00,116.77,117.3,116.46,117.15,13587.0,116.77,117.3,116.46,117.15,13587.0
2022-05-24 14:10:00,117.02,117.49,116.53,116.62,11994.0,117.02,117.49,116.53,116.62,11994.0
2022-05-24 14:20:00,116.59,116.79,116.43,116.47,19264.0,116.59,116.79,116.43,116.47,19264.0
2022-05-24 14:30:00,116.45,116.58,116.31,116.56,11620.0,116.45,116.58,116.31,116.56,11620.0
2022-05-24 14:40:00,116.52,116.63,114.85,115.05,60518.0,116.52,116.63,114.85,115.05,60518.0
2022-05-24 14:50:00,115.13,115.41,114.83,114.88,46358.0,115.13,115.41,114.83,114.88,46358.0
2022-05-24 15:00:00,114.88,114.95,114.25,114.59,78667.0,114.88,114.95,114.25,114.59,78667.0
2022-05-24 15:10:00,114.59,114.86,114.35,114.35,25287.0,114.59,114.86,114.35,114.35,25287.0
2022-05-24 15:20:00,114.4,115.03,113.94,114.98,40399.0,114.4,115.03,113.94,114.98,40399.0
2022-05-24 15:30:00,114.92,116.29,114.87,116.06,40941.0,114.92,116.29,114.87,116.06,40941.0
2022-05-24 15:40:00,116.02,116.2,115.67,115.93,56725.0,116.02,116.2,115.67,115.93,56725.0
2022-05-24 15:50:00,115.94,115.98,115.28,115.69,213588.0,115.94,115.98,115.28,115.69,213588.0
2022-05-25 09:30:00,117.42,119.77,117.11,118.82,161686.0,117.42,119.77,117.11,118.82,161686.0
2022-05-25 09:40:00,119.07,119.82,116.92,116.95,108950.0,119.07,119.82,116.92,116.95,108950.0
2022-05-25 09:50:00,116.95,117.93,116.6,117.82,47664.0,116.95,117.93,116.6,117.82,47664.0
2022-05-25 10:00:00,117.88,118.3,117.02,117.51,32562.0,117.88,118.3,117.02,117.51,32562.0
2022-05-25 10:10:00,117.59,117.94,116.93,117.57,32643.0,117.59,117.94,116.93,117.57,32643.0
2022-05-25 10:20:00,117.55,118.5,117.43,118.4,23413.0,117.55,118.5,117.43,118.4,23413.0
2022-05-25 10:30:00,118.41,118.75,118.1,118.46,31256.0,118.41,118.75,118.1,118.46,31256.0
2022-05-25 10:40:00,118.57,118.68,118.03,118.29,63335.0,118.57,118.68,118.03,118.29,63335.0
2022-05-25 10:50:00,118.36,118.89,118.2,118.75,103092.0,118.36,118.89,118.2,118.75,103092.0
2022-05-25 11:00:00,118.8,118.9,118.35,118.64,33289.0,118.8,118.9,118.35,118.64,33289.0
2022-05-25 11:10:00,118.64,118.92,118.46,118.51,17018.0,118.64,118.92,118.46,118.51,17018.0
2022-05-25 11:20:00,118.49,118.53,118.08,118.09,30814.0,118.49,118.53,118.08,118.09,30814.0
2022-05-25 11:30:00,118.14,118.45,117.66,118.03,21334.0,118.14,118.45,117.66,118.03,21334.0
2022-05-25 11:40:00,118.02,118.25,117.78,118.07,21528.0,118.02,118.25,117.78,118.07,21528.0
2022-05-25 11:50:00,117.93,118.0,117.62,117.66,11884.0,117.93,118.0,117.62,117.66,11884.0
2022-05-25 12:00:00,117.69,117.84,117.28,117.32,20033.0,117.69,117.84,117.28,117.32,20033.0
2022-05-25 12:10:00,117.27,117.5,117.21,117.32,19958.0,117.27,117.5,117.21,117.32,19958.0
2022-05-25 12:20:00,117.32,117.38,117.01,117.25,23985.0,117.32,117.38,117.01,117.25,23985.0
2022-05-25 12:30:00,117.33,117.65,117.12,117.17,10613.0,117.33,117.65,117.12,117.17,10613.0
2022-05-25 12:40:00,117.23,117.62,117.12,117.51,12510.0,117.23,117.62,117.12,117.51,12510.0
2022-05-25 12:50:00,117.49,117.64,117.07,117.58,13861.0,117.49,117.64,117.07,117.58,13861.0
2022-05-25 13:00:00,117.5,117.52,117.12,117.17,20045.0,117.5,117.52,117.12,117.17,20045.0
2022-05-25 13:10:00,117.18,117.32,116.8,117.12,31671.0,117.18,117.32,116.8,117.12,31671.0
2022-05-25 13:20:00,117.04,117.22,116.83,117.07,11630.0,117.04,117.22,116.83,117.07,11630.0
2022-05-25 13:30:00,117.06,117.49,116.83,117.42,18369.0,117.06,117.49,116.83,117.42,18369.0
2022-05-25 13:40:00,117.41,117.65,117.3,117.59,11845.0,117.41,117.65,117.3,117.59,11845.0
2022-05-25 13:50:00,117.63,117.8,117.36,117.65,10121.0,117.63,117.8,117.36,117.65,10121.0
2022-05-25 14:00:00,117.64,118.35,116.86,117.31,32156.0,117.64,118.35,116.86,117.31,32156.0
2022-05-25 14:10:00,117.69,118.61,117.41,118.0,18453.0,117.69,118.61,117.41,118.0,18453.0
2022-05-25 14:20:00,118.11,118.62,117.99,118.54,16111.0,118.11,118.62,117.99,118.54,16111.0
2022-05-25 14:30:00,118.61,118.7,118.13,118.17,12203.0,118.61,118.7,118.13,118.17,12203.0
2022-05-25 14:40:00,118.13,118.63,118.13,118.35,17634.0,118.13,118.63,118.13,118.35,17634.0
2022-05-25 14:50:00,118.35,118.79,118.26,118.65,21793.0,118.35,118.79,118.26,118.65,21793.0
2022-05-25 15:00:00,118.66,119.14,118.55,119.01,25580.0,118.66,119.14,118.55,119.01,25580.0
2022-05-25 15:10:00,119.01,119.42,118.95,119.1,34122.0,119.01,119.42,118.95,119.1,34122.0
2022-05-25 15:20:00,119.12,119.31,119.04,119.18,37748.0,119.12,119.31,119.04,119.18,37748.0
2022-05-25 15:30:00,119.2,119.37,118.84,118.96,50632.0,119.2,119.37,118.84,118.96,50632.0
2022-05-25 15:40:00,118.96,119.17,118.73,119.07,53955.0,118.96,119.17,118.73,119.07,53955.0
2022-05-25 15:50:00,119.06,119.36,118.6,119.32,198123.0,119.06,119.36,118.6,119.32,198123.0
2022-05-26 09:30:00,124.91,129.96,124.34,129.38,440560.0,124.91,129.96,124.34,129.38,440560.0
2022-05-26 09:40:00,129.42,131.42,128.51,131.33,233659.0,129.42,131.42,128.51,131.33,233659.0
2022-05-26 09:50:00,131.33,132.83,131.02,132.73,175768.0,131.33,132.83,131.02,132.73,175768.0
2022-05-26 10:00:00,132.65,134.4,131.83,134.09,175416.0,132.65,134.4,131.83,134.09,175416.0
2022-05-26 10:10:00,134.02,135.26,133.72,134.45,149391.0,134.02,135.26,133.72,134.45,149391.0
2022-05-26 10:20:00,134.62,134.81,132.12,133.1,114566.0,134.62,134.81,132.12,133.1,114566.0
2022-05-26 10:30:00,133.05,133.79,132.21,133.37,81735.0,133.05,133.79,132.21,133.37,81735.0
2022-05-26 10:40:00,133.34,134.58,133.11,134.34,109813.0,133.34,134.58,133.11,134.34,109813.0
2022-05-26 10:50:00,134.27,134.77,134.03,134.37,49635.0,134.27,134.77,134.03,134.37,49635.0
2022-05-26 11:00:00,134.36,135.34,134.31,134.83,69728.0,134.36,135.34,134.31,134.83,69728.0
2022-05-26 11:10:00,134.85,135.18,134.44,134.6,53298.0,134.85,135.18,134.44,134.6,53298.0
2022-05-26 11:20:00,134.56,135.3,134.27,134.73,95488.0,134.56,135.3,134.27,134.73,95488.0
2022-05-26 11:30:00,134.7,134.8,133.63,134.12,94867.0,134.7,134.8,133.63,134.12,94867.0
2022-05-26 11:40:00,134.02,134.18,133.63,134.11,39040.0,134.02,134.18,133.63,134.11,39040.0
2022-05-26 11:50:00,134.05,134.11,133.66,133.96,36754.0,134.05,134.11,133.66,133.96,36754.0
2022-05-26 12:00:00,134.02,134.89,133.88,134.8,24767.0,134.02,134.89,133.88,134.8,24767.0
2022-05-26 12:10:00,134.8,135.16,134.7,135.16,36097.0,134.8,135.16,134.7,135.16,36097.0
2022-05-26 12:20:00,135.17,135.3,134.74,134.8,49516.0,135.17,135.3,134.74,134.8,49516.0
2022-05-26 12:30:00,134.78,134.92,134.31,134.61,27895.0,134.78,134.92,134.31,134.61,27895.0
2022-05-26 12:40:00,134.61,134.95,134.2,134.75,30925.0,134.61,134.95,134.2,134.75,30925.0
2022-05-26 12:50:00,134.75,134.8,134.5,134.72,16831.0,134.75,134.8,134.5,134.72,16831.0
2022-05-26 13:00:00,134.74,134.98,134.62,134.88,46053.0,134.74,134.98,134.62,134.88,46053.0
2022-05-26 13:10:00,134.91,135.13,134.46,134.56,35618.0,134.91,135.13,134.46,134.56,35618.0
2022-05-26 13:20:00,134.55,134.85,134.37,134.76,36786.0,134.55,134.85,134.37,134.76,36786.0
2022-05-26 13:30:00,134.8,135.1,134.67,134.68,32703.0,134.8,135.1,134.67,134.68,32703.0
2022-05-26 13:40:00,134.7,135.18,134.31,134.96,30029.0,134.7,135.18,134.31,134.96,30029.0
2022-05-26 13:50:00,135.1,135.76,134.84,135.6,60014.0,135.1,135.76,134.84,135.6,60014.0
2022-05-26 14:00:00,135.62,136.14,135.55,136.0,43488.0,135.62,136.14,135.55,136.0,43488.0
2022-05-26 14:10:00,136.02,136.39,135.7,136.3,44316.0,136.02,136.39,135.7,136.3,44316.0
2022-05-26 14:20:00,136.32,136.8,136.25,136.36,40521.0,136.32,136.8,136.25,136.36,40521.0
2022-05-26 14:30:00,136.44,136.65,135.81,136.16,48739.0,136.44,136.65,135.81,136.16,48739.0
2022-05-26 14:40:00,136.19,136.5,136.0,136.44,42282.0,136.19,136.5,136.0,136.44,42282.0
2022-05-26 14:50:00,136.44,136.68,136.26,136.41,47360.0,136.44,136.68,136.26,136.41,47360.0
2022-05-26 15:00:00,136.41,136.54,135.9,136.26,75704.0,136.41,136.54,135.9,136.26,75704.0
2022-05-26 15:10:00,136.24,136.3,135.54,136.14,83031.0,136.24,136.3,135.54,136.14,83031.0
2022-05-26 15:20:00,136.17,136.75,135.64,136.61,63545.0,136.17,136.75,135.64,136.61,63545.0
2022-05-26 15:30:00,136.57,136.91,136.35,136.45,66902.0,136.57,136.91,136.35,136.45,66902.0
2022-05-26 15:40:00,136.41,136.52,136.15,136.27,93151.0,136.41,136.52,136.15,136.27,93151.0
2022-05-26 15:50:00,136.3,136.57,135.9,136.16,365588.0,136.3,136.57,135.9,136.16,365588.0
2022-05-27 09:30:00,134.53,137.29,134.04,136.55,326327.0,134.53,137.29,134.04,136.55,326327.0
2022-05-27 09:40:00,136.63,136.9,135.19,136.1,292581.0,136.63,136.9,135.19,136.1,292581.0
2022-05-27 09:50:00,136.17,137.98,135.92,137.74,135123.0,136.17,137.98,135.92,137.74,135123.0
2022-05-27 10:00:00,137.79,138.16,136.33,136.5,119456.0,137.79,138.16,136.33,136.5,119456.0
2022-05-27 10:10:00,136.53,136.9,135.83,136.12,54911.0,136.53,136.9,135.83,136.12,54911.0
2022-05-27 10:20:00,136.18,136.66,136.1,136.3,50504.0,136.18,136.66,136.1,136.3,50504.0
2022-05-27 10:30:00,136.35,136.9,136.11,136.71,46424.0,136.35,136.9,136.11,136.71,46424.0
2022-05-27 10:40:00,136.69,136.81,136.36,136.63,40310.0,136.69,136.81,136.36,136.63,40310.0
2022-05-27 10:50:00,136.62,136.63,135.74,136.25,36541.0,136.62,136.63,135.74,136.25,36541.0
2022-05-27 11:00:00,136.17,136.44,135.95,136.2,72187.0,136.17,136.44,135.95,136.2,72187.0
2022-05-27 11:10:00,136.29,137.5,136.21,137.5,42876.0,136.29,137.5,136.21,137.5,42876.0
2022-05-27 11:20:00,137.49,137.73,137.17,137.22,38083.0,137.49,137.73,137.17,137.22,38083.0
2022-05-27 11:30:00,137.26,137.84,137.26,137.49,54922.0,137.26,137.84,137.26,137.49,54922.0
2022-05-27 11:40:00,137.45,137.75,137.39,137.5,37407.0,137.45,137.75,137.39,137.5,37407.0
2022-05-27 11:50:00,137.52,137.61,137.12,137.34,25274.0,137.52,137.61,137.12,137.34,25274.0
2022-05-27 12:00:00,137.35,137.8,137.33,137.75,58981.0,137.35,137.8,137.33,137.75,58981.0
2022-05-27 12:10:00,137.74,138.18,137.32,137.67,63328.0,137.74,138.18,137.32,137.67,63328.0
2022-05-27 12:20:00,137.7,137.95,137.59,137.65,17677.0,137.7,137.95,137.59,137.65,17677.0
2022-05-27 12:30:00,137.65,138.0,137.51,137.79,35648.0,137.65,138.0,137.51,137.79,35648.0
2022-05-27 12:40:00,137.82,138.09,137.74,137.74,20303.0,137.82,138.09,137.74,137.74,20303.0
2022-05-27 12:50:00,137.77,138.04,137.64,137.92,22610.0,137.77,138.04,137.64,137.92,22610.0
2022-05-27 13:00:00,137.88,137.88,137.5,137.66,22428.0,137.88,137.88,137.5,137.66,22428.0
2022-05-27 13:10:00,137.65,137.84,137.51,137.59,18357.0,137.65,137.84,137.51,137.59,18357.0
2022-05-27 13:20:00,137.6,137.63,137.37,137.47,29300.0,137.6,137.63,137.37,137.47,29300.0
2022-05-27 13:30:00,137.5,137.72,137.42,137.5,22470.0,137.5,137.72,137.42,137.5,22470.0
2022-05-27 13:40:00,137.49,137.88,137.38,137.86,15217.0,137.49,137.88,137.38,137.86,15217.0
2022-05-27 13:50:00,137.88,138.37,137.83,138.02,23876.0,137.88,138.37,137.83,138.02,23876.0
2022-05-27 14:00:00,138.02,138.08,137.87,138.03,16876.0,138.02,138.08,137.87,138.03,16876.0
2022-05-27 14:10:00,138.02,138.25,137.99,138.12,15698.0,138.02,138.25,137.99,138.12,15698.0
2022-05-27 14:20:00,138.18,138.25,137.83,137.97,19380.0,138.18,138.25,137.83,137.97,19380.0
2022-05-27 14:30:00,138.02,138.25,137.93,138.1,16042.0,138.02,138.25,137.93,138.1,16042.0
2022-05-27 14:40:00,138.01,138.1,137.8,138.07,25519.0,138.01,138.1,137.8,138.07,25519.0
2022-05-27 14:50:00,138.09,138.27,138.08,138.15,11183.0,138.09,138.27,138.08,138.15,11183.0
2022-05-27 15:00:00,138.15,138.37,137.9,138.34,25521.0,138.15,138.37,137.9,138.34,25521.0
2022-05-27 15:10:00,138.35,138.51,138.02,138.19,47536.0,138.35,138.51,138.02,138.19,47536.0
2022-05-27 15:20:00,138.17,138.27,138.04,138.12,36777.0,138.17,138.27,138.04,138.12,36777.0
2022-05-27 15:30:00,138.1,138.17,137.62,137.76,67247.0,138.1,138.17,137.62,137.76,67247.0
2022-05-27 15:40:00,137.74,138.22,137.72,138.22,78500.0,137.74,138.22,137.72,138.22,78500.0
2022-05-27 15:50:00,138.27,139.39,138.24,139.09,396322.0,138.27,139.39,138.24,139.09,396322.0
2022-05-31 09:30:00,145.87,146.99,143.09,143.21,563989.0,145.87,146.99,143.09,143.21,563989.0
2022-05-31 09:40:00,143.11,145.4,142.17,144.59,344326.0,143.11,145.4,142.17,144.59,344326.0
2022-05-31 09:50:00,144.5,145.5,144.17,145.04,158499.0,144.5,145.5,144.17,145.04,158499.0
2022-05-31 10:00:00,145.06,145.46,142.81,142.83,191965.0,145.06,145.46,142.81,142.83,191965.0
2022-05-31 10:10:00,142.82,144.98,142.71,144.96,81754.0,142.82,144.98,142.71,144.96,81754.0
2022-05-31 10:20:00,144.99,145.48,144.8,144.95,133430.0,144.99,145.48,144.8,144.95,133430.0
2022-05-31 10:30:00,144.93,145.57,144.28,144.91,69266.0,144.93,145.57,144.28,144.91,69266.0
2022-05-31 10:40:00,144.87,145.5,144.67,145.06,66322.0,144.87,145.5,144.67,145.06,66322.0
2022-05-31 10:50:00,145.0,145.55,144.94,145.36,51078.0,145.0,145.55,144.94,145.36,51078.0
2022-05-31 11:00:00,145.36,145.7,144.79,145.2,48137.0,145.36,145.7,144.79,145.2,48137.0
2022-05-31 11:10:00,145.32,145.52,145.04,145.25,51445.0,145.32,145.52,145.04,145.25,51445.0
2022-05-31 11:20:00,145.25,145.38,144.8,144.93,55107.0,145.25,145.38,144.8,144.93,55107.0
2022-05-31 11:30:00,144.91,145.56,144.82,145.48,55374.0,144.91,145.56,144.82,145.48,55374.0
2022-05-31 11:40:00,145.48,145.74,145.12,145.68,40618.0,145.48,145.74,145.12,145.68,40618.0
2022-05-31 11:50:00,145.67,146.15,145.67,145.95,59436.0,145.67,146.15,145.67,145.95,59436.0
2022-05-31 12:00:00,145.94,146.14,145.48,145.72,25730.0,145.94,146.14,145.48,145.72,25730.0
2022-05-31 12:10:00,145.72,145.72,144.75,144.89,24182.0,145.72,145.72,144.75,144.89,24182.0
2022-05-31 12:20:00,144.96,145.02,144.27,144.76,43713.0,144.96,145.02,144.27,144.76,43713.0
2022-05-31 12:30:00,144.76,145.22,144.48,145.18,37352.0,144.76,145.22,144.48,145.18,37352.0
2022-05-31 12:40:00,145.21,145.23,144.71,144.74,36597.0,145.21,145.23,144.71,144.74,36597.0
2022-05-31 12:50:00,144.8,145.14,144.72,144.84,29871.0,144.8,145.14,144.72,144.84,29871.0
2022-05-31 13:00:00,144.83,144.83,143.71,143.99,23936.0,144.83,144.83,143.71,143.99,23936.0
2022-05-31 13:10:00,144.03,144.03,143.14,143.46,45789.0,144.03,144.03,143.14,143.46,45789.0
2022-05-31 13:20:00,143.53,143.68,143.29,143.55,31214.0,143.53,143.68,143.29,143.55,31214.0
2022-05-31 13:30:00,143.55,144.16,143.27,144.04,27693.0,143.55,144.16,143.27,144.04,27693.0
2022-05-31 13:40:00,144.15,144.44,144.03,144.2,15598.0,144.15,144.44,144.03,144.2,15598.0
2022-05-31 13:50:00,144.26,144.73,144.16,144.65,14503.0,144.26,144.73,144.16,144.65,14503.0
2022-05-31 14:00:00,144.6,144.6,143.9,144.16,19836.0,144.6,144.6,143.9,144.16,19836.0
2022-05-31 14:10:00,144.26,144.3,143.86,144.14,9853.0,144.26,144.3,143.86,144.14,9853.0
2022-05-31 14:20:00,144.21,144.27,143.4,143.58,15597.0,144.21,144.27,143.4,143.58,15597.0
2022-05-31 14:30:00,143.54,143.77,143.25,143.37,13586.0,143.54,143.77,143.25,143.37,13586.0
2022-05-31 14:40:00,143.26,143.26,142.37,142.52,48508.0,143.26,143.26,142.37,142.52,48508.0
2022-05-31 14:50:00,142.52,142.54,141.37,141.82,62201.0,142.52,142.54,141.37,141.82,62201.0
2022-05-31 15:00:00,141.77,143.11,141.68,142.97,71952.0,141.77,143.11,141.68,142.97,71952.0
2022-05-31 15:10:00,143.0,143.96,142.96,143.49,41662.0,143.0,143.96,142.96,143.49,41662.0
2022-05-31 15:20:00,143.51,143.76,143.12,143.21,37895.0,143.51,143.76,143.12,143.21,37895.0
2022-05-31 15:30:00,143.19,143.5,143.16,143.46,35331.0,143.19,143.5,143.16,143.46,35331.0
2022-05-31 15:40:00,143.46,143.63,142.53,142.6,64069.0,143.46,143.63,142.53,142.6,64069.0
2022-05-31 15:50:00,142.6,142.72,140.07,140.14,912184.0,142.6,142.72,140.07,140.14,912184.0
2022-06-01 09:30:00,141.81,143.77,141.37,142.84,192155.0,141.81,143.77,141.37,142.84,192155.0
2022-06-01 09:40:00,142.84,144.7,142.57,144.12,92092.0,142.84,144.7,142.57,144.12,92092.0
2022-06-01 09:50:00,144.15,145.39,143.91,145.09,125573.0,144.15,145.39,143.91,145.09,125573.0
2022-06-01 10:00:00,145.16,145.18,143.29,144.05,74010.0,145.16,145.18,143.29,144.05,74010.0
2022-06-01 10:10:00,143.95,144.23,142.61,142.69,67766.0,143.95,144.23,142.61,142.69,67766.0
2022-06-01 10:20:00,142.73,143.11,141.92,142.41,68885.0,142.73,143.11,141.92,142.41,68885.0
2022-06-01 10:30:00,142.37,142.79,141.55,141.84,54365.0,142.37,142.79,141.55,141.84,54365.0
2022-06-01 10:40:00,141.91,142.73,141.87,141.87,35942.0,141.91,142.73,141.87,141.87,35942.0
2022-06-01 10:50:00,141.8,143.1,141.75,142.61,44812.0,141.8,143.1,141.75,142.61,44812.0
2022-06-01 11:00:00,142.66,142.66,141.59,141.59,39035.0,142.66,142.66,141.59,141.59,39035.0
2022-06-01 11:10:00,141.59,142.01,141.18,141.43,48450.0,141.59,142.01,141.18,141.43,48450.0
2022-06-01 11:20:00,141.25,141.31,140.71,141.27,65001.0,141.25,141.31,140.71,141.27,65001.0
2022-06-01 11:30:00,141.26,141.47,140.44,140.75,41030.0,141.26,141.47,140.44,140.75,41030.0
2022-06-01 11:40:00,140.7,140.76,140.19,140.31,27396.0,140.7,140.76,140.19,140.31,27396.0
2022-06-01 11:50:00,140.22,140.5,139.99,140.13,55052.0,140.22,140.5,139.99,140.13,55052.0
2022-06-01 12:00:00,140.19,140.22,139.58,139.63,75332.0,140.19,140.22,139.58,139.63,75332.0
2022-06-01 12:10:00,139.58,140.62,139.34,140.38,40207.0,139.58,140.62,139.34,140.38,40207.0
2022-06-01 12:20:00,140.51,140.76,140.08,140.08,32417.0,140.51,140.76,140.08,140.08,32417.0
2022-06-01 12:30:00,140.06,140.6,139.95,140.2,19369.0,140.06,140.6,139.95,140.2,19369.0
2022-06-01 12:40:00,140.14,140.35,139.61,139.75,14792.0,140.14,140.35,139.61,139.75,14792.0
2022-06-01 12:50:00,139.82,140.67,139.67,140.54,16297.0,139.82,140.67,139.67,140.54,16297.0
2022-06-01 13:00:00,140.54,141.33,140.48,141.28,41896.0,140.54,141.33,140.48,141.28,41896.0
2022-06-01 13:10:00,141.27,141.43,140.9,141.18,21807.0,141.27,141.43,140.9,141.18,21807.0
2022-06-01 13:20:00,141.14,141.38,140.95,141.28,16575.0,141.14,141.38,140.95,141.28,16575.0
2022-06-01 13:30:00,141.25,141.82,140.78,141.66,30958.0,141.25,141.82,140.78,141.66,30958.0
2022-06-01 13:40:00,141.54,141.85,141.4,141.6,26919.0,141.54,141.85,141.4,141.6,26919.0
2022-06-01 13:50:00,141.59,141.92,141.3,141.77,17443.0,141.59,141.92,141.3,141.77,17443.0
2022-06-01 14:00:00,141.67,142.08,141.58,141.92,26034.0,141.67,142.08,141.58,141.92,26034.0
2022-06-01 14:10:00,141.9,142.35,141.87,142.07,24514.0,141.9,142.35,141.87,142.07,24514.0
2022-06-01 14:20:00,142.11,142.81,142.11,142.54,40802.0,142.11,142.81,142.11,142.54,40802.0
2022-06-01 14:30:00,142.61,142.81,142.32,142.4,20892.0,142.61,142.81,142.32,142.4,20892.0
2022-06-01 14:40:00,142.34,142.9,142.34,142.53,24555.0,142.34,142.9,142.34,142.53,24555.0
2022-06-01 14:50:00,142.49,142.53,142.07,142.25,55449.0,142.49,142.53,142.07,142.25,55449.0
2022-06-01 15:00:00,142.3,142.46,142.04,142.32,39189.0,142.3,142.46,142.04,142.32,39189.0
2022-06-01 15:10:00,142.24,142.68,141.85,142.54,48996.0,142.24,142.68,141.85,142.54,48996.0
2022-06-01 15:20:00,142.56,142.65,141.77,141.78,60518.0,142.56,142.65,141.77,141.78,60518.0
2022-06-01 15:30:00,141.7,141.7,141.15,141.59,35453.0,141.7,141.7,141.15,141.59,35453.0
2022-06-01 15:40:00,141.55,141.64,141.05,141.47,42852.0,141.55,141.64,141.05,141.47,42852.0
2022-06-01 15:50:00,141.56,141.8,141.05,141.31,181179.0,141.56,141.8,141.05,141.31,181179.0
2022-06-02 09:30:00,141.32,144.36,141.32,144.07,133600.0,141.32,144.36,141.32,144.07,133600.0
2022-06-02 09:40:00,143.93,144.1,142.78,143.5,67360.0,143.93,144.1,142.78,143.5,67360.0
2022-06-02 09:50:00,143.53,143.67,142.23,142.83,38181.0,143.53,143.67,142.23,142.83,38181.0
2022-06-02 10:00:00,142.78,144.01,142.61,143.8,38172.0,142.78,144.01,142.61,143.8,38172.0
2022-06-02 10:10:00,143.88,144.64,143.8,143.86,58202.0,143.88,144.64,143.8,143.86,58202.0
2022-06-02 10:20:00,144.0,144.26,142.94,143.25,18327.0,144.0,144.26,142.94,143.25,18327.0
2022-06-02 10:30:00,143.33,144.44,143.3,144.38,17868.0,143.33,144.44,143.3,144.38,17868.0
2022-06-02 10:40:00,144.5,144.58,144.12,144.57,31701.0,144.5,144.58,144.12,144.57,31701.0
2022-06-02 10:50:00,144.47,144.6,143.97,144.16,24449.0,144.47,144.6,143.97,144.16,24449.0
2022-06-02 11:00:00,144.11,145.36,144.05,145.27,65899.0,144.11,145.36,144.05,145.27,65899.0
2022-06-02 11:10:00,145.32,145.94,145.32,145.72,73437.0,145.32,145.94,145.32,145.72,73437.0
2022-06-02 11:20:00,145.69,146.37,145.67,146.18,58880.0,145.69,146.37,145.67,146.18,58880.0
2022-06-02 11:30:00,146.25,146.33,145.2,145.39,32288.0,146.25,146.33,145.2,145.39,32288.0
2022-06-02 11:40:00,145.4,145.93,145.4,145.66,26396.0,145.4,145.93,145.4,145.66,26396.0
2022-06-02 11:50:00,145.69,146.11,145.43,145.63,37058.0,145.69,146.11,145.43,145.63,37058.0
2022-06-02 12:00:00,145.63,146.04,145.5,145.66,30976.0,145.63,146.04,145.5,145.66,30976.0
2022-06-02 12:10:00,145.7,146.03,145.68,145.73,26298.0,145.7,146.03,145.68,145.73,26298.0
2022-06-02 12:20:00,145.71,146.29,145.69,146.18,17450.0,145.71,146.29,145.69,146.18,17450.0
2022-06-02 12:30:00,146.2,146.31,146.0,146.14,15490.0,146.2,146.31,146.0,146.14,15490.0
2022-06-02 12:40:00,146.14,146.34,145.85,146.0,24105.0,146.14,146.34,145.85,146.0,24105.0
2022-06-02 12:50:00,146.0,146.3,145.82,145.82,15387.0,146.0,146.3,145.82,145.82,15387.0
2022-06-02 13:00:00,145.81,146.08,145.7,145.76,19415.0,145.81,146.08,145.7,145.76,19415.0
2022-06-02 13:10:00,145.67,145.91,145.45,145.68,21638.0,145.67,145.91,145.45,145.68,21638.0
2022-06-02 13:20:00,145.74,145.93,145.65,145.84,11855.0,145.74,145.93,145.65,145.84,11855.0
2022-06-02 13:30:00,145.89,146.3,145.81,146.18,27021.0,145.89,146.3,145.81,146.18,27021.0
2022-06-02 13:40:00,146.16,146.31,146.06,146.27,20645.0,146.16,146.31,146.06,146.27,20645.0
2022-06-02 13:50:00,146.27,146.33,146.04,146.31,20178.0,146.27,146.33,146.04,146.31,20178.0
2022-06-02 14:00:00,146.33,146.65,146.28,146.52,33405.0,146.33,146.65,146.28,146.52,33405.0
2022-06-02 14:10:00,146.54,146.64,146.28,146.44,23842.0,146.54,146.64,146.28,146.44,23842.0
2022-06-02 14:20:00,146.41,146.66,146.22,146.34,30198.0,146.41,146.66,146.22,146.34,30198.0
2022-06-02 14:30:00,146.34,146.53,146.31,146.45,16787.0,146.34,146.53,146.31,146.45,16787.0
2022-06-02 14:40:00,146.45,146.64,146.37,146.44,18021.0,146.45,146.64,146.37,146.44,18021.0
2022-06-02 14:50:00,146.41,146.47,145.72,145.77,23870.0,146.41,146.47,145.72,145.77,23870.0
2022-06-02 15:00:00,145.74,145.86,145.57,145.75,18414.0,145.74,145.86,145.57,145.75,18414.0
2022-06-02 15:10:00,145.72,146.07,145.72,145.87,20640.0,145.72,146.07,145.72,145.87,20640.0
2022-06-02 15:20:00,145.89,146.06,145.43,145.65,33193.0,145.89,146.06,145.43,145.65,33193.0
2022-06-02 15:30:00,145.62,146.24,145.56,146.07,50336.0,145.62,146.24,145.56,146.07,50336.0
2022-06-02 15:40:00,146.05,146.05,145.63,145.81,55261.0,146.05,146.05,145.63,145.81,55261.0
2022-06-02 15:50:00,145.89,146.45,145.51,146.19,226122.0,145.89,146.45,145.51,146.19,226122.0
2022-06-03 09:30:00,144.21,144.52,143.13,143.63,108342.0,144.21,144.52,143.13,143.63,108342.0
2022-06-03 09:40:00,143.68,143.8,142.57,143.64,75160.0,143.68,143.8,142.57,143.64,75160.0
2022-06-03 09:50:00,143.63,145.25,143.21,144.69,41637.0,143.63,145.25,143.21,144.69,41637.0
2022-06-03 10:00:00,144.79,145.4,143.94,144.03,30252.0,144.79,145.4,143.94,144.03,30252.0
2022-06-03 10:10:00,144.03,144.4,143.42,143.99,37728.0,144.03,144.4,143.42,143.99,37728.0
2022-06-03 10:20:00,143.82,143.92,143.25,143.5,36194.0,143.82,143.92,143.25,143.5,36194.0
2022-06-03 10:30:00,143.44,143.81,143.1,143.31,38511.0,143.44,143.81,143.1,143.31,38511.0
2022-06-03 10:40:00,143.25,144.08,143.08,143.6,24981.0,143.25,144.08,143.08,143.6,24981.0
2022-06-03 10:50:00,143.6,143.74,142.99,143.0,14205.0,143.6,143.74,142.99,143.0,14205.0
2022-06-03 11:00:00,142.96,142.96,142.28,142.39,17961.0,142.96,142.96,142.28,142.39,17961.0
2022-06-03 11:10:00,142.35,142.45,142.03,142.24,31172.0,142.35,142.45,142.03,142.24,31172.0
2022-06-03 11:20:00,142.22,142.38,142.0,142.35,20556.0,142.22,142.38,142.0,142.35,20556.0
2022-06-03 11:30:00,142.4,143.19,142.38,142.89,15837.0,142.4,143.19,142.38,142.89,15837.0
2022-06-03 11:40:00,142.89,142.96,142.59,142.64,17929.0,142.89,142.96,142.59,142.64,17929.0
2022-06-03 11:50:00,142.52,142.98,142.43,142.88,32388.0,142.52,142.98,142.43,142.88,32388.0
2022-06-03 12:00:00,142.84,143.29,142.75,142.77,13902.0,142.84,143.29,142.75,142.77,13902.0
2022-06-03 12:10:00,142.84,143.13,142.6,142.61,12891.0,142.84,143.13,142.6,142.61,12891.0
2022-06-03 12:20:00,142.59,143.41,142.57,143.23,10927.0,142.59,143.41,142.57,143.23,10927.0
2022-06-03 12:30:00,143.28,143.5,143.21,143.5,7695.0,143.28,143.5,143.21,143.5,7695.0
2022-06-03 12:40:00,143.46,143.71,143.31,143.66,5018.0,143.46,143.71,143.31,143.66,5018.0
2022-06-03 12:50:00,143.6,143.91,143.31,143.79,18420.0,143.6,143.91,143.31,143.79,18420.0
2022-06-03 13:00:00,143.75,144.39,143.74,144.27,19730.0,143.75,144.39,143.74,144.27,19730.0
2022-06-03 13:10:00,144.31,144.46,143.77,143.77,24154.0,144.31,144.46,143.77,143.77,24154.0
2022-06-03 13:20:00,143.8,143.86,143.56,143.8,9812.0,143.8,143.86,143.56,143.8,9812.0
2022-06-03 13:30:00,143.72,144.18,143.49,143.85,19372.0,143.72,144.18,143.49,143.85,19372.0
2022-06-03 13:40:00,143.92,143.93,143.0,143.15,55827.0,143.92,143.93,143.0,143.15,55827.0
2022-06-03 13:50:00,143.19,143.37,143.07,143.13,9474.0,143.19,143.37,143.07,143.13,9474.0
2022-06-03 14:00:00,143.08,143.29,142.9,143.24,10052.0,143.08,143.29,142.9,143.24,10052.0
2022-06-03 14:10:00,143.23,143.63,143.15,143.56,9797.0,143.23,143.63,143.15,143.56,9797.0
2022-06-03 14:20:00,143.71,143.86,143.49,143.86,6800.0,143.71,143.86,143.49,143.86,6800.0
2022-06-03 14:30:00,143.88,143.88,143.41,143.51,5600.0,143.88,143.88,143.41,143.51,5600.0
2022-06-03 14:40:00,143.62,143.65,143.47,143.56,5359.0,143.62,143.65,143.47,143.56,5359.0
2022-06-03 14:50:00,143.54,143.8,143.47,143.59,12053.0,143.54,143.8,143.47,143.59,12053.0
2022-06-03 15:00:00,143.59,143.61,143.06,143.17,25386.0,143.59,143.61,143.06,143.17,25386.0
2022-06-03 15:10:00,143.18,143.24,142.79,143.0,17801.0,143.18,143.24,142.79,143.0,17801.0
2022-06-03 15:20:00,142.96,143.21,142.77,143.21,17543.0,142.96,143.21,142.77,143.21,17543.0
2022-06-03 15:30:00,143.25,143.73,143.1,143.5,42340.0,143.25,143.73,143.1,143.5,42340.0
2022-06-03 15:40:00,143.53,143.8,143.3,143.59,36978.0,143.53,143.8,143.3,143.59,36978.0
2022-06-03 15:50:00,143.57,143.78,143.09,143.39,136283.0,143.57,143.78,143.09,143.39,136283.0
2022-06-06 09:30:00,148.71,151.58,148.21,149.88,503989.0,148.71,151.58,148.21,149.88,503989.0
2022-06-06 09:40:00,149.88,150.68,147.58,148.35,188848.0,149.88,150.68,147.58,148.35,188848.0
2022-06-06 09:50:00,148.28,149.88,147.92,149.86,147193.0,148.28,149.88,147.92,149.86,147193.0
2022-06-06 10:00:00,149.87,150.95,149.56,149.56,104025.0,149.87,150.95,149.56,149.56,104025.0
2022-06-06 10:10:00,149.56,149.82,148.22,148.83,92256.0,149.56,149.82,148.22,148.83,92256.0
2022-06-06 10:20:00,148.79,149.13,148.4,148.68,68077.0,148.79,149.13,148.4,148.68,68077.0
2022-06-06 10:30:00,148.57,148.77,147.2,147.72,63100.0,148.57,148.77,147.2,147.72,63100.0
2022-06-06 10:40:00,147.81,147.92,147.44,147.53,43729.0,147.81,147.92,147.44,147.53,43729.0
2022-06-06 10:50:00,147.59,148.37,147.49,148.03,41734.0,147.59,148.37,147.49,148.03,41734.0
2022-06-06 11:00:00,148.09,148.2,146.7,146.79,52745.0,148.09,148.2,146.7,146.79,52745.0
2022-06-06 11:10:00,146.64,146.66,145.69,146.19,76317.0,146.64,146.66,145.69,146.19,76317.0
2022-06-06 11:20:00,146.15,147.23,146.13,146.84,48185.0,146.15,147.23,146.13,146.84,48185.0
2022-06-06 11:30:00,146.93,147.18,146.18,146.21,53661.0,146.93,147.18,146.18,146.21,53661.0
2022-06-06 11:40:00,146.1,146.41,145.47,145.47,43902.0,146.1,146.41,145.47,145.47,43902.0
2022-06-06 11:50:00,145.41,145.79,145.1,145.5,45263.0,145.41,145.79,145.1,145.5,45263.0
2022-06-06 12:00:00,145.47,145.49,143.79,144.39,60802.0,145.47,145.49,143.79,144.39,60802.0
2022-06-06 12:10:00,144.34,144.43,143.68,144.32,34127.0,144.34,144.43,143.68,144.32,34127.0
2022-06-06 12:20:00,144.27,144.64,144.15,144.25,20869.0,144.27,144.64,144.15,144.25,20869.0
2022-06-06 12:30:00,144.21,144.99,143.94,144.97,14774.0,144.21,144.99,143.94,144.97,14774.0
2022-06-06 12:40:00,144.98,145.2,144.73,145.02,18706.0,144.98,145.2,144.73,145.02,18706.0
2022-06-06 12:50:00,144.94,145.16,144.57,144.94,26772.0,144.94,145.16,144.57,144.94,26772.0
2022-06-06 13:00:00,144.93,145.16,144.63,144.84,16173.0,144.93,145.16,144.63,144.84,16173.0
2022-06-06 13:10:00,144.81,144.96,144.44,144.7,23563.0,144.81,144.96,144.44,144.7,23563.0
2022-06-06 13:20:00,144.65,145.16,144.48,145.07,25629.0,144.65,145.16,144.48,145.07,25629.0
2022-06-06 13:30:00,145.08,146.48,145.07,146.25,36008.0,145.08,146.48,145.07,146.25,36008.0
2022-06-06 13:40:00,146.19,146.73,146.08,146.73,31783.0,146.19,146.73,146.08,146.73,31783.0
2022-06-06 13:50:00,146.78,147.19,146.62,147.02,32382.0,146.78,147.19,146.62,147.02,32382.0
2022-06-06 14:00:00,147.05,147.14,146.68,146.75,41227.0,147.05,147.14,146.68,146.75,41227.0
2022-06-06 14:10:00,146.9,147.12,146.61,147.06,18308.0,146.9,147.12,146.61,147.06,18308.0
2022-06-06 14:20:00,146.92,146.92,146.14,146.4,25858.0,146.92,146.92,146.14,146.4,25858.0
2022-06-06 14:30:00,146.34,146.5,145.89,146.0,12460.0,146.34,146.5,145.89,146.0,12460.0
2022-06-06 14:40:00,145.99,146.83,145.88,146.61,17273.0,145.99,146.83,145.88,146.61,17273.0
2022-06-06 14:50:00,146.59,146.73,145.91,146.44,28122.0,146.59,146.73,145.91,146.44,28122.0
2022-06-06 15:00:00,146.41,146.73,146.1,146.24,25231.0,146.41,146.73,146.1,146.24,25231.0
2022-06-06 15:10:00,146.25,146.78,146.14,146.14,38291.0,146.25,146.78,146.14,146.14,38291.0
2022-06-06 15:20:00,146.14,146.36,145.84,146.27,36776.0,146.14,146.36,145.84,146.27,36776.0
2022-06-06 15:30:00,146.21,146.44,145.9,146.12,40643.0,146.21,146.44,145.9,146.12,40643.0
2022-06-06 15:40:00,146.11,146.56,146.01,146.34,86897.0,146.11,146.56,146.01,146.34,86897.0
2022-06-06 15:50:00,146.36,147.07,146.31,147.0,296674.0,146.36,147.07,146.31,147.0,296674.0
2022-06-07 09:30:00,145.06,148.6,144.94,147.54,161128.0,145.06,148.6,144.94,147.54,161128.0
2022-06-07 09:40:00,147.79,149.37,147.48,149.18,96217.0,147.79,149.37,147.48,149.18,96217.0
2022-06-07 09:50:00,149.35,150.25,148.26,148.5,122464.0,149.35,150.25,148.26,148.5,122464.0
2022-06-07 10:00:00,148.44,148.58,147.56,147.88,48184.0,148.44,148.58,147.56,147.88,48184.0
2022-06-07 10:10:00,147.96,148.55,147.57,148.06,35550.0,147.96,148.55,147.57,148.06,35550.0
2022-06-07 10:20:00,148.21,149.09,148.12,148.92,51246.0,148.21,149.09,148.12,148.92,51246.0
2022-06-07 10:30:00,148.86,149.38,148.51,149.28,45690.0,148.86,149.38,148.51,149.28,45690.0
2022-06-07 10:40:00,149.31,149.52,149.15,149.47,43857.0,149.31,149.52,149.15,149.47,43857.0
2022-06-07 10:50:00,149.49,149.54,149.03,149.31,38509.0,149.49,149.54,149.03,149.31,38509.0
2022-06-07 11:00:00,149.24,149.28,148.72,148.97,45802.0,149.24,149.28,148.72,148.97,45802.0
2022-06-07 11:10:00,149.03,149.44,148.9,149.06,32326.0,149.03,149.44,148.9,149.06,32326.0
2022-06-07 11:20:00,149.03,149.25,148.63,148.75,58995.0,149.03,149.25,148.63,148.75,58995.0
2022-06-07 11:30:00,148.77,148.78,148.32,148.69,24771.0,148.77,148.78,148.32,148.69,24771.0
2022-06-07 11:40:00,148.64,148.9,148.38,148.38,16651.0,148.64,148.9,148.38,148.38,16651.0
2022-06-07 11:50:00,148.27,149.28,148.19,149.2,19090.0,148.27,149.28,148.19,149.2,19090.0
2022-06-07 12:00:00,149.37,149.45,148.76,148.89,12018.0,149.37,149.45,148.76,148.89,12018.0
2022-06-07 12:10:00,148.79,148.92,148.33,148.78,15764.0,148.79,148.92,148.33,148.78,15764.0
2022-06-07 12:20:00,148.86,149.39,148.7,149.2,15684.0,148.86,149.39,148.7,149.2,15684.0
2022-06-07 12:30:00,149.23,149.5,149.08,149.34,20499.0,149.23,149.5,149.08,149.34,20499.0
2022-06-07 12:40:00,149.33,149.45,149.12,149.13,9359.0,149.33,149.45,149.12,149.13,9359.0
2022-06-07 12:50:00,149.08,149.11,148.76,148.91,14894.0,149.08,149.11,148.76,148.91,14894.0
2022-06-07 13:00:00,148.92,149.05,148.74,148.96,5259.0,148.92,149.05,148.74,148.96,5259.0
2022-06-07 13:10:00,149.05,149.46,148.92,149.45,16155.0,149.05,149.46,148.92,149.45,16155.0
2022-06-07 13:20:00,149.4,149.48,149.09,149.19,11103.0,149.4,149.48,149.09,149.19,11103.0
2022-06-07 13:30:00,149.23,149.46,149.19,149.35,9199.0,149.23,149.46,149.19,149.35,9199.0
2022-06-07 13:40:00,149.31,149.39,149.13,149.32,14637.0,149.31,149.39,149.13,149.32,14637.0
2022-06-07 13:50:00,149.32,149.4,149.09,149.09,9692.0,149.32,149.4,149.09,149.09,9692.0
2022-06-07 14:00:00,149.09,149.55,149.0,149.49,19967.0,149.09,149.55,149.0,149.49,19967.0
2022-06-07 14:10:00,149.49,149.55,149.14,149.21,11096.0,149.49,149.55,149.14,149.21,11096.0
2022-06-07 14:20:00,149.19,149.27,149.08,149.21,5886.0,149.19,149.27,149.08,149.21,5886.0
2022-06-07 14:30:00,149.19,149.47,149.14,149.37,14839.0,149.19,149.47,149.14,149.37,14839.0
2022-06-07 14:40:00,149.43,149.43,149.04,149.21,14291.0,149.43,149.43,149.04,149.21,14291.0
2022-06-07 14:50:00,149.19,149.5,149.17,149.34,22641.0,149.19,149.5,149.17,149.34,22641.0
2022-06-07 15:00:00,149.34,149.99,149.3,149.97,50413.0,149.34,149.99,149.3,149.97,50413.0
2022-06-07 15:10:00,149.99,150.38,149.74,150.34,74016.0,149.99,150.38,149.74,150.34,74016.0
2022-06-07 15:20:00,150.33,150.75,150.11,150.63,36749.0,150.33,150.75,150.11,150.63,36749.0
2022-06-07 15:30:00,150.6,150.99,150.42,150.98,66192.0,150.6,150.99,150.42,150.98,66192.0
2022-06-07 15:40:00,150.97,150.97,150.25,150.45,61225.0,150.97,150.97,150.25,150.45,61225.0
2022-06-07 15:50:00,150.33,150.74,150.24,150.55,250397.0,150.33,150.74,150.24,150.55,250397.0
2022-06-08 09:30:00,152.04,152.88,150.67,151.02,247125.0,152.04,152.88,150.67,151.02,247125.0
2022-06-08 09:40:00,151.15,151.18,149.34,150.24,159684.0,151.15,151.18,149.34,150.24,159684.0
2022-06-08 09:50:00,150.26,152.52,150.14,152.24,316792.0,150.26,152.52,150.14,152.24,316792.0
2022-06-08 10:00:00,152.25,153.23,151.47,152.31,150857.0,152.25,153.23,151.47,152.31,150857.0
2022-06-08 10:10:00,152.31,152.99,151.29,151.83,185243.0,152.31,152.99,151.29,151.83,185243.0
2022-06-08 10:20:00,151.91,152.62,150.61,150.61,52603.0,151.91,152.62,150.61,150.61,52603.0
2022-06-08 10:30:00,150.6,152.0,150.54,151.89,78040.0,150.6,152.0,150.54,151.89,78040.0
2022-06-08 10:40:00,151.98,152.55,151.67,152.38,43401.0,151.98,152.55,151.67,152.38,43401.0
2022-06-08 10:50:00,152.45,152.9,152.34,152.69,48753.0,152.45,152.9,152.34,152.69,48753.0
2022-06-08 11:00:00,152.7,153.27,152.5,153.07,67663.0,152.7,153.27,152.5,153.07,67663.0
2022-06-08 11:10:00,153.07,153.92,152.99,153.65,93750.0,153.07,153.92,152.99,153.65,93750.0
2022-06-08 11:20:00,153.71,154.32,153.55,154.22,69858.0,153.71,154.32,153.55,154.22,69858.0
2022-06-08 11:30:00,154.25,154.95,154.21,154.91,84502.0,154.25,154.95,154.21,154.91,84502.0
2022-06-08 11:40:00,154.89,155.36,154.54,154.92,166901.0,154.89,155.36,154.54,154.92,166901.0
2022-06-08 11:50:00,154.9,155.7,154.89,155.6,101982.0,154.9,155.7,154.89,155.6,101982.0
2022-06-08 12:00:00,155.52,155.56,153.91,154.21,93004.0,155.52,155.56,153.91,154.21,93004.0
2022-06-08 12:10:00,154.19,154.22,153.35,153.75,87999.0,154.19,154.22,153.35,153.75,87999.0
2022-06-08 12:20:00,153.85,153.97,152.72,153.17,83489.0,153.85,153.97,152.72,153.17,83489.0
2022-06-08 12:30:00,153.3,153.31,152.35,152.39,31251.0,153.3,153.31,152.35,152.39,31251.0
2022-06-08 12:40:00,152.3,152.59,151.7,152.5,42139.0,152.3,152.59,151.7,152.5,42139.0
2022-06-08 12:50:00,152.6,153.02,152.24,153.02,27191.0,152.6,153.02,152.24,153.02,27191.0
2022-06-08 13:00:00,152.99,153.16,152.62,153.12,22945.0,152.99,153.16,152.62,153.12,22945.0
2022-06-08 13:10:00,153.15,153.25,152.62,153.13,25764.0,153.15,153.25,152.62,153.13,25764.0
2022-06-08 13:20:00,153.11,153.25,152.8,152.87,20107.0,153.11,153.25,152.8,152.87,20107.0
2022-06-08 13:30:00,152.83,152.94,152.35,152.37,15494.0,152.83,152.94,152.35,152.37,15494.0
2022-06-08 13:40:00,152.34,153.09,152.33,152.96,18124.0,152.34,153.09,152.33,152.96,18124.0
2022-06-08 13:50:00,152.93,153.3,152.57,153.12,17648.0,152.93,153.3,152.57,153.12,17648.0
2022-06-08 14:00:00,153.15,153.75,153.11,153.54,30709.0,153.15,153.75,153.11,153.54,30709.0
2022-06-08 14:10:00,153.55,153.93,153.29,153.57,62945.0,153.55,153.93,153.29,153.57,62945.0
2022-06-08 14:20:00,153.55,153.78,152.83,153.25,49438.0,153.55,153.78,152.83,153.25,49438.0
2022-06-08 14:30:00,153.25,153.57,152.0,152.03,124507.0,153.25,153.57,152.0,152.03,124507.0
2022-06-08 14:40:00,151.98,152.91,151.85,152.45,106901.0,151.98,152.91,151.85,152.45,106901.0
2022-06-08 14:50:00,152.3,152.36,151.52,152.01,88242.0,152.3,152.36,151.52,152.01,88242.0
2022-06-08 15:00:00,152.0,152.96,151.86,152.68,82423.0,152.0,152.96,151.86,152.68,82423.0
2022-06-08 15:10:00,152.65,153.47,152.59,153.26,93025.0,152.65,153.47,152.59,153.26,93025.0
2022-06-08 15:20:00,153.28,153.87,153.11,153.15,75054.0,153.28,153.87,153.11,153.15,75054.0
2022-06-08 15:30:00,153.18,153.43,152.58,152.78,69541.0,153.18,153.43,152.58,152.78,69541.0
2022-06-08 15:40:00,152.71,153.32,152.4,153.09,146999.0,152.71,153.32,152.4,153.09,146999.0
2022-06-08 15:50:00,153.14,153.49,152.66,152.86,249229.0,153.14,153.49,152.66,152.86,249229.0
2022-06-09 09:30:00,150.55,150.75,148.24,148.43,239293.0,150.55,150.75,148.24,148.43,239293.0
2022-06-09 09:40:00,148.37,150.0,148.05,149.3,101355.0,148.37,150.0,148.05,149.3,101355.0
2022-06-09 09:50:00,149.27,150.89,149.27,149.93,93744.0,149.27,150.89,149.27,149.93,93744.0
2022-06-09 10:00:00,149.95,151.04,149.52,150.0,83731.0,149.95,151.04,149.52,150.0,83731.0
2022-06-09 10:10:00,149.93,150.85,149.61,149.66,50583.0,149.93,150.85,149.61,149.66,50583.0
2022-06-09 10:20:00,149.77,150.06,148.99,149.53,32635.0,149.77,150.06,148.99,149.53,32635.0
2022-06-09 10:30:00,149.59,149.73,148.85,149.05,47658.0,149.59,149.73,148.85,149.05,47658.0
2022-06-09 10:40:00,149.01,149.01,148.05,148.36,58089.0,149.01,149.01,148.05,148.36,58089.0
2022-06-09 10:50:00,148.35,148.35,147.33,147.95,82716.0,148.35,148.35,147.33,147.95,82716.0
2022-06-09 11:00:00,147.95,147.96,146.75,146.88,142375.0,147.95,147.96,146.75,146.88,142375.0
2022-06-09 11:10:00,146.83,146.91,145.6,145.78,83442.0,146.83,146.91,145.6,145.78,83442.0
2022-06-09 11:20:00,145.81,147.09,145.62,146.67,59145.0,145.81,147.09,145.62,146.67,59145.0
2022-06-09 11:30:00,146.61,146.86,145.96,145.98,42812.0,146.61,146.86,145.96,145.98,42812.0
2022-06-09 11:40:00,145.98,146.53,145.81,145.95,41783.0,145.98,146.53,145.81,145.95,41783.0
2022-06-09 11:50:00,145.68,146.5,145.56,146.33,24360.0,145.68,146.5,145.56,146.33,24360.0
2022-06-09 12:00:00,146.25,146.39,145.51,145.69,33183.0,146.25,146.39,145.51,145.69,33183.0
2022-06-09 12:10:00,145.69,145.71,145.11,145.47,40917.0,145.69,145.71,145.11,145.47,40917.0
2022-06-09 12:20:00,145.46,145.76,145.44,145.63,19384.0,145.46,145.76,145.44,145.63,19384.0
2022-06-09 12:30:00,145.6,145.98,145.46,145.63,16134.0,145.6,145.98,145.46,145.63,16134.0
2022-06-09 12:40:00,145.68,146.15,145.62,145.87,20279.0,145.68,146.15,145.62,145.87,20279.0
2022-06-09 12:50:00,145.81,146.34,145.58,146.24,40258.0,145.81,146.34,145.58,146.24,40258.0
2022-06-09 13:00:00,146.31,146.56,146.2,146.28,33638.0,146.31,146.56,146.2,146.28,33638.0
2022-06-09 13:10:00,146.33,146.63,146.24,146.46,32818.0,146.33,146.63,146.24,146.46,32818.0
2022-06-09 13:20:00,146.5,146.56,146.21,146.31,18667.0,146.5,146.56,146.21,146.31,18667.0
2022-06-09 13:30:00,146.3,146.3,145.78,146.26,17000.0,146.3,146.3,145.78,146.26,17000.0
2022-06-09 13:40:00,146.19,146.37,145.92,146.21,14042.0,146.19,146.37,145.92,146.21,14042.0
2022-06-09 13:50:00,146.29,146.78,146.19,146.75,20446.0,146.29,146.78,146.19,146.75,20446.0
2022-06-09 14:00:00,146.63,146.86,146.32,146.59,16357.0,146.63,146.86,146.32,146.59,16357.0
2022-06-09 14:10:00,146.7,147.26,146.53,147.04,18039.0,146.7,147.26,146.53,147.04,18039.0
2022-06-09 14:20:00,147.05,147.16,146.48,146.73,11539.0,147.05,147.16,146.48,146.73,11539.0
2022-06-09 14:30:00,146.73,146.74,146.25,146.34,20735.0,146.73,146.74,146.25,146.34,20735.0
2022-06-09 14:40:00,146.38,146.64,146.23,146.53,20953.0,146.38,146.64,146.23,146.53,20953.0
2022-06-09 14:50:00,146.51,146.69,146.19,146.2,16431.0,146.51,146.69,146.19,146.2,16431.0
2022-06-09 15:00:00,146.16,146.16,145.74,146.01,33412.0,146.16,146.16,145.74,146.01,33412.0
2022-06-09 15:10:00,145.98,146.47,145.97,146.39,34260.0,145.98,146.47,145.97,146.39,34260.0
2022-06-09 15:20:00,146.36,146.77,146.03,146.07,35096.0,146.36,146.77,146.03,146.07,35096.0
2022-06-09 15:30:00,145.97,146.09,145.78,145.94,32767.0,145.97,146.09,145.78,145.94,32767.0
2022-06-09 15:40:00,145.92,146.05,145.59,145.94,59439.0,145.92,146.05,145.59,145.94,59439.0
2022-06-09 15:50:00,145.89,146.0,145.29,145.49,220805.0,145.89,146.0,145.29,145.49,220805.0
2022-06-10 09:30:00,149.39,151.58,148.07,148.44,417879.0,149.39,151.58,148.07,148.44,417879.0
2022-06-10 09:40:00,148.33,150.82,148.09,149.82,115808.0,148.33,150.82,148.09,149.82,115808.0
2022-06-10 09:50:00,149.79,150.1,147.64,147.96,119193.0,149.79,150.1,147.64,147.96,119193.0
2022-06-10 10:00:00,147.8,147.83,145.9,146.08,193317.0,147.8,147.83,145.9,146.08,193317.0
2022-06-10 10:10:00,146.08,146.43,145.37,146.24,119206.0,146.08,146.43,145.37,146.24,119206.0
2022-06-10 10:20:00,146.41,146.93,145.62,146.38,53298.0,146.41,146.93,145.62,146.38,53298.0
2022-06-10 10:30:00,146.31,147.25,146.23,146.8,57528.0,146.31,147.25,146.23,146.8,57528.0
2022-06-10 10:40:00,146.8,146.85,145.93,146.34,34377.0,146.8,146.85,145.93,146.34,34377.0
2022-06-10 10:50:00,146.32,146.92,145.63,145.64,20806.0,146.32,146.92,145.63,145.64,20806.0
2022-06-10 11:00:00,145.63,145.94,144.94,145.2,42065.0,145.63,145.94,144.94,145.2,42065.0
2022-06-10 11:10:00,145.17,145.63,144.83,145.55,24812.0,145.17,145.63,144.83,145.55,24812.0
2022-06-10 11:20:00,145.56,145.57,144.33,144.71,41748.0,145.56,145.57,144.33,144.71,41748.0
2022-06-10 11:30:00,144.85,145.0,144.1,144.1,41085.0,144.85,145.0,144.1,144.1,41085.0
2022-06-10 11:40:00,144.11,144.34,143.75,143.75,29085.0,144.11,144.34,143.75,143.75,29085.0
2022-06-10 11:50:00,143.82,144.93,143.6,144.75,26792.0,143.82,144.93,143.6,144.75,26792.0
2022-06-10 12:00:00,144.7,145.41,144.66,145.04,21049.0,144.7,145.41,144.66,145.04,21049.0
2022-06-10 12:10:00,145.05,145.05,144.46,144.69,19004.0,145.05,145.05,144.46,144.69,19004.0
2022-06-10 12:20:00,144.86,145.07,144.57,144.75,5244.0,144.86,145.07,144.57,144.75,5244.0
2022-06-10 12:30:00,144.83,145.0,144.44,144.85,24838.0,144.83,145.0,144.44,144.85,24838.0
2022-06-10 12:40:00,144.86,145.31,144.86,144.86,9706.0,144.86,145.31,144.86,144.86,9706.0
2022-06-10 12:50:00,144.81,144.89,144.4,144.81,16641.0,144.81,144.89,144.4,144.81,16641.0
2022-06-10 13:00:00,144.86,144.86,144.2,144.28,6154.0,144.86,144.86,144.2,144.28,6154.0
2022-06-10 13:10:00,144.37,144.58,144.0,144.58,20991.0,144.37,144.58,144.0,144.58,20991.0
2022-06-10 13:20:00,144.57,144.89,144.5,144.89,6155.0,144.57,144.89,144.5,144.89,6155.0
2022-06-10 13:30:00,144.93,145.26,144.65,145.1,17748.0,144.93,145.26,144.65,145.1,17748.0
2022-06-10 13:40:00,145.17,145.83,145.05,145.73,16513.0,145.17,145.83,145.05,145.73,16513.0
2022-06-10 13:50:00,145.8,146.0,145.38,145.52,18379.0,145.8,146.0,145.38,145.52,18379.0
2022-06-10 14:00:00,145.39,145.7,145.34,145.69,13391.0,145.39,145.7,145.34,145.69,13391.0
2022-06-10 14:10:00,145.74,145.78,145.32,145.68,25483.0,145.74,145.78,145.32,145.68,25483.0
2022-06-10 14:20:00,145.63,145.77,145.34,145.52,25614.0,145.63,145.77,145.34,145.52,25614.0
2022-06-10 14:30:00,145.55,145.76,145.36,145.36,16778.0,145.55,145.76,145.36,145.36,16778.0
2022-06-10 14:40:00,145.38,145.41,145.02,145.18,17679.0,145.38,145.41,145.02,145.18,17679.0
2022-06-10 14:50:00,145.26,145.26,144.52,144.61,31925.0,145.26,145.26,144.52,144.61,31925.0
2022-06-10 15:00:00,144.56,144.67,143.88,144.06,36756.0,144.56,144.67,143.88,144.06,36756.0
2022-06-10 15:10:00,144.08,144.46,144.07,144.27,49677.0,144.08,144.46,144.07,144.27,49677.0
2022-06-10 15:20:00,144.27,144.55,143.8,144.18,93759.0,144.27,144.55,143.8,144.18,93759.0
2022-06-10 15:30:00,144.15,144.16,143.32,143.67,112151.0,144.15,144.16,143.32,143.67,112151.0
2022-06-10 15:40:00,143.65,143.75,142.97,143.25,114056.0,143.65,143.75,142.97,143.25,114056.0
2022-06-10 15:50:00,143.22,143.67,142.76,142.76,381444.0,143.22,143.67,142.76,142.76,381444.0
2022-06-13 09:30:00,139.17,139.45,135.02,135.11,278617.0,139.17,139.45,135.02,135.11,278617.0
2022-06-13 09:40:00,135.08,135.49,133.29,134.28,170231.0,135.08,135.49,133.29,134.28,170231.0
2022-06-13 09:50:00,134.45,134.91,133.7,133.92,99657.0,134.45,134.91,133.7,133.92,99657.0
2022-06-13 10:00:00,133.87,134.61,133.61,133.8,85653.0,133.87,134.61,133.61,133.8,85653.0
2022-06-13 10:10:00,133.79,134.1,132.55,132.67,86100.0,133.79,134.1,132.55,132.67,86100.0
2022-06-13 10:20:00,132.71,132.94,131.71,132.2,63130.0,132.71,132.94,131.71,132.2,63130.0
2022-06-13 10:30:00,132.23,132.96,131.72,132.27,71978.0,132.23,132.96,131.72,132.27,71978.0
2022-06-13 10:40:00,132.29,132.37,130.84,130.92,71861.0,132.29,132.37,130.84,130.92,71861.0
2022-06-13 10:50:00,130.84,131.89,130.51,131.76,58195.0,130.84,131.89,130.51,131.76,58195.0
2022-06-13 11:00:00,131.74,131.94,131.0,131.94,55502.0,131.74,131.94,131.0,131.94,55502.0
2022-06-13 11:10:00,131.94,132.7,131.62,132.54,40913.0,131.94,132.7,131.62,132.54,40913.0
2022-06-13 11:20:00,132.53,132.92,132.18,132.45,32041.0,132.53,132.92,132.18,132.45,32041.0
2022-06-13 11:30:00,132.39,133.65,132.04,133.65,70790.0,132.39,133.65,132.04,133.65,70790.0
2022-06-13 11:40:00,133.65,134.0,133.41,133.9,29798.0,133.65,134.0,133.41,133.9,29798.0
2022-06-13 11:50:00,133.78,133.85,133.07,133.5,23122.0,133.78,133.85,133.07,133.5,23122.0
2022-06-13 12:00:00,133.45,133.94,133.06,133.3,38273.0,133.45,133.94,133.06,133.3,38273.0
2022-06-13 12:10:00,133.13,133.66,133.01,133.39,17851.0,133.13,133.66,133.01,133.39,17851.0
2022-06-13 12:20:00,133.4,133.86,133.21,133.86,18837.0,133.4,133.86,133.21,133.86,18837.0
2022-06-13 12:30:00,133.79,134.72,133.79,134.52,31657.0,133.79,134.72,133.79,134.52,31657.0
2022-06-13 12:40:00,134.5,134.56,133.49,133.81,28682.0,134.5,134.56,133.49,133.81,28682.0
2022-06-13 12:50:00,133.74,133.81,132.53,132.59,28949.0,133.74,133.81,132.53,132.59,28949.0
2022-06-13 13:00:00,132.63,132.71,132.27,132.71,34813.0,132.63,132.71,132.27,132.71,34813.0
2022-06-13 13:10:00,132.68,132.71,132.45,132.69,29026.0,132.68,132.71,132.45,132.69,29026.0
2022-06-13 13:20:00,132.65,132.74,132.26,132.42,29560.0,132.65,132.74,132.26,132.42,29560.0
2022-06-13 13:30:00,132.37,133.17,132.22,133.17,24934.0,132.37,133.17,132.22,133.17,24934.0
2022-06-13 13:40:00,133.34,133.65,133.25,133.35,24657.0,133.34,133.65,133.25,133.35,24657.0
2022-06-13 13:50:00,133.34,133.45,132.93,133.45,26122.0,133.34,133.45,132.93,133.45,26122.0
2022-06-13 14:00:00,133.34,133.35,132.56,132.6,18744.0,133.34,133.35,132.56,132.6,18744.0
2022-06-13 14:10:00,132.48,132.72,132.37,132.61,15696.0,132.48,132.72,132.37,132.61,15696.0
2022-06-13 14:20:00,132.71,132.81,132.4,132.59,16948.0,132.71,132.81,132.4,132.59,16948.0
2022-06-13 14:30:00,132.58,133.05,132.18,132.85,17825.0,132.58,133.05,132.18,132.85,17825.0
2022-06-13 14:40:00,132.84,132.99,132.41,132.51,26565.0,132.84,132.99,132.41,132.51,26565.0
2022-06-13 14:50:00,132.47,132.49,131.96,132.11,34955.0,132.47,132.49,131.96,132.11,34955.0
2022-06-13 15:00:00,132.06,132.36,131.89,132.19,37254.0,132.06,132.36,131.89,132.19,37254.0
2022-06-13 15:10:00,132.19,132.67,131.62,131.93,58602.0,132.19,132.67,131.62,131.93,58602.0
2022-06-13 15:20:00,131.89,132.08,131.23,131.36,38595.0,131.89,132.08,131.23,131.36,38595.0
2022-06-13 15:30:00,131.32,132.31,131.25,131.94,62471.0,131.32,132.31,131.25,131.94,62471.0
2022-06-13 15:40:00,132.01,132.55,131.94,132.33,96621.0,132.01,132.55,131.94,132.33,96621.0
2022-06-13 15:50:00,132.33,132.5,131.77,131.77,382795.0,132.33,132.5,131.77,131.77,382795.0
2022-06-14 09:30:00,136.68,138.64,136.35,138.09,190263.0,136.68,138.64,136.35,138.09,190263.0
2022-06-14 09:40:00,137.89,138.31,136.12,137.6,99950.0,137.89,138.31,136.12,137.6,99950.0
2022-06-14 09:50:00,137.62,140.61,137.33,140.43,90358.0,137.62,140.61,137.33,140.43,90358.0
2022-06-14 10:00:00,140.31,141.04,138.65,138.85,79980.0,140.31,141.04,138.65,138.85,79980.0
2022-06-14 10:10:00,138.75,138.8,137.76,137.76,85576.0,138.75,138.8,137.76,137.76,85576.0
2022-06-14 10:20:00,137.66,138.38,137.15,137.99,31461.0,137.66,138.38,137.15,137.99,31461.0
2022-06-14 10:30:00,137.94,139.49,137.42,139.17,32966.0,137.94,139.49,137.42,139.17,32966.0
2022-06-14 10:40:00,139.08,140.04,138.27,139.85,56129.0,139.08,140.04,138.27,139.85,56129.0
2022-06-14 10:50:00,139.98,140.78,139.37,139.59,46479.0,139.98,140.78,139.37,139.59,46479.0
2022-06-14 11:00:00,139.5,140.0,139.19,139.4,22209.0,139.5,140.0,139.19,139.4,22209.0
2022-06-14 11:10:00,139.45,139.72,139.09,139.42,42382.0,139.45,139.72,139.09,139.42,42382.0
2022-06-14 11:20:00,139.51,140.65,139.4,140.44,36418.0,139.51,140.65,139.4,140.44,36418.0
2022-06-14 11:30:00,140.41,141.18,140.13,140.51,55583.0,140.41,141.18,140.13,140.51,55583.0
2022-06-14 11:40:00,140.57,141.26,140.55,141.11,27767.0,140.57,141.26,140.55,141.11,27767.0
2022-06-14 11:50:00,141.06,141.36,140.6,141.25,20919.0,141.06,141.36,140.6,141.25,20919.0
2022-06-14 12:00:00,141.19,141.28,140.67,141.08,26406.0,141.19,141.28,140.67,141.08,26406.0
2022-06-14 12:10:00,141.17,141.24,140.48,141.22,31479.0,141.17,141.24,140.48,141.22,31479.0
2022-06-14 12:20:00,141.26,141.29,140.61,140.65,16491.0,141.26,141.29,140.61,140.65,16491.0
2022-06-14 12:30:00,140.61,140.61,139.5,139.79,45912.0,140.61,140.61,139.5,139.79,45912.0
2022-06-14 12:40:00,139.78,140.12,139.6,139.92,15439.0,139.78,140.12,139.6,139.92,15439.0
2022-06-14 12:50:00,139.84,140.43,139.64,140.27,26817.0,139.84,140.43,139.64,140.27,26817.0
2022-06-14 13:00:00,140.28,140.71,140.07,140.61,11587.0,140.28,140.71,140.07,140.61,11587.0
2022-06-14 13:10:00,140.73,141.57,140.62,141.36,27716.0,140.73,141.57,140.62,141.36,27716.0
2022-06-14 13:20:00,141.29,141.64,140.92,140.93,19237.0,141.29,141.64,140.92,140.93,19237.0
2022-06-14 13:30:00,140.9,140.94,140.37,140.46,16359.0,140.9,140.94,140.37,140.46,16359.0
2022-06-14 13:40:00,140.42,140.55,139.85,139.96,20509.0,140.42,140.55,139.85,139.96,20509.0
2022-06-14 13:50:00,140.08,140.57,140.06,140.35,28872.0,140.08,140.57,140.06,140.35,28872.0
2022-06-14 14:00:00,140.29,140.93,140.18,140.85,20135.0,140.29,140.93,140.18,140.85,20135.0
2022-06-14 14:10:00,140.81,140.83,140.29,140.46,40423.0,140.81,140.83,140.29,140.46,40423.0
2022-06-14 14:20:00,140.43,140.45,139.81,140.27,39311.0,140.43,140.45,139.81,140.27,39311.0
2022-06-14 14:30:00,140.25,140.25,139.9,140.1,20802.0,140.25,140.25,139.9,140.1,20802.0
2022-06-14 14:40:00,140.06,140.06,139.6,139.66,38647.0,140.06,140.06,139.6,139.66,38647.0
2022-06-14 14:50:00,139.67,139.75,139.15,139.19,26767.0,139.67,139.75,139.15,139.19,26767.0
2022-06-14 15:00:00,139.18,139.37,138.79,138.79,23144.0,139.18,139.37,138.79,138.79,23144.0
2022-06-14 15:10:00,138.8,139.01,138.52,138.89,33138.0,138.8,139.01,138.52,138.89,33138.0
2022-06-14 15:20:00,138.87,140.21,138.87,140.16,27442.0,138.87,140.21,138.87,140.16,27442.0
2022-06-14 15:30:00,140.21,141.01,140.18,140.83,68581.0,140.21,141.01,140.18,140.83,68581.0
2022-06-14 15:40:00,140.85,141.42,140.65,141.28,97953.0,140.85,141.42,140.65,141.28,97953.0
2022-06-14 15:50:00,141.31,141.35,140.67,140.78,198697.0,141.31,141.35,140.67,140.78,198697.0
2022-06-15 09:30:00,144.7,145.0,141.61,143.61,269705.0,144.7,145.0,141.61,143.61,269705.0
2022-06-15 09:40:00,143.58,144.4,141.77,142.03,147193.0,143.58,144.4,141.77,142.03,147193.0
2022-06-15 09:50:00,142.02,142.94,141.38,141.58,79745.0,142.02,142.94,141.38,141.58,79745.0
2022-06-15 10:00:00,141.67,143.34,141.31,142.23,78256.0,141.67,143.34,141.31,142.23,78256.0
2022-06-15 10:10:00,142.28,143.25,142.02,142.49,53479.0,142.28,143.25,142.02,142.49,53479.0
2022-06-15 10:20:00,142.37,142.58,142.0,142.42,45143.0,142.37,142.58,142.0,142.42,45143.0
2022-06-15 10:30:00,142.46,142.46,141.73,142.29,58522.0,142.46,142.46,141.73,142.29,58522.0
2022-06-15 10:40:00,142.24,143.04,142.11,142.99,45002.0,142.24,143.04,142.11,142.99,45002.0
2022-06-15 10:50:00,142.94,143.6,142.37,143.51,52013.0,142.94,143.6,142.37,143.51,52013.0
2022-06-15 11:00:00,143.62,144.26,143.58,143.96,51682.0,143.62,144.26,143.58,143.96,51682.0
2022-06-15 11:10:00,143.9,144.32,143.75,144.17,34270.0,143.9,144.32,143.75,144.17,34270.0
2022-06-15 11:20:00,144.17,144.3,143.66,144.23,44199.0,144.17,144.3,143.66,144.23,44199.0
2022-06-15 11:30:00,144.24,144.97,143.89,144.81,42145.0,144.24,144.97,143.89,144.81,42145.0
2022-06-15 11:40:00,144.57,144.88,144.51,144.7,20110.0,144.57,144.88,144.51,144.7,20110.0
2022-06-15 11:50:00,144.67,144.76,144.34,144.57,9036.0,144.67,144.76,144.34,144.57,9036.0
2022-06-15 12:00:00,144.49,144.78,144.15,144.29,32935.0,144.49,144.78,144.15,144.29,32935.0
2022-06-15 12:10:00,144.18,144.27,143.73,144.0,22819.0,144.18,144.27,143.73,144.0,22819.0
2022-06-15 12:20:00,143.93,143.97,143.3,143.34,19532.0,143.93,143.97,143.3,143.34,19532.0
2022-06-15 12:30:00,143.31,143.42,142.76,142.86,32308.0,143.31,143.42,142.76,142.86,32308.0
2022-06-15 12:40:00,142.92,142.98,142.55,142.72,27567.0,142.92,142.98,142.55,142.72,27567.0
2022-06-15 12:50:00,142.7,142.7,142.0,142.13,17427.0,142.7,142.7,142.0,142.13,17427.0
2022-06-15 13:00:00,142.18,142.6,141.95,142.02,29209.0,142.18,142.6,141.95,142.02,29209.0
2022-06-15 13:10:00,142.08,142.75,142.03,142.5,15155.0,142.08,142.75,142.03,142.5,15155.0
2022-06-15 13:20:00,142.5,142.76,142.39,142.57,16638.0,142.5,142.76,142.39,142.57,16638.0
2022-06-15 13:30:00,142.5,142.68,142.39,142.61,11858.0,142.5,142.68,142.39,142.61,11858.0
2022-06-15 13:40:00,142.67,142.68,142.32,142.37,15000.0,142.67,142.68,142.32,142.37,15000.0
2022-06-15 13:50:00,142.3,142.76,141.83,142.38,28143.0,142.3,142.76,141.83,142.38,28143.0
2022-06-15 14:00:00,142.5,143.49,140.08,141.24,48644.0,142.5,143.49,140.08,141.24,48644.0
2022-06-15 14:10:00,141.04,142.82,140.5,142.41,37540.0,141.04,142.82,140.5,142.41,37540.0
2022-06-15 14:20:00,142.61,143.05,141.3,141.62,25840.0,142.61,143.05,141.3,141.62,25840.0
2022-06-15 14:30:00,141.38,143.37,140.19,142.84,50064.0,141.38,143.37,140.19,142.84,50064.0
2022-06-15 14:40:00,142.91,145.45,142.91,144.21,72093.0,142.91,145.45,142.91,144.21,72093.0
2022-06-15 14:50:00,144.04,144.41,142.45,142.93,36494.0,144.04,144.41,142.45,142.93,36494.0
2022-06-15 15:00:00,143.03,143.88,142.83,143.65,44345.0,143.03,143.88,142.83,143.65,44345.0
2022-06-15 15:10:00,143.59,143.92,142.92,143.43,39333.0,143.59,143.92,142.92,143.43,39333.0
2022-06-15 15:20:00,143.49,145.12,143.49,145.12,65039.0,143.49,145.12,143.49,145.12,65039.0
2022-06-15 15:30:00,145.08,145.76,144.34,144.61,108940.0,145.08,145.76,144.34,144.61,108940.0
2022-06-15 15:40:00,144.56,145.12,144.09,145.04,117150.0,144.56,145.12,144.09,145.04,117150.0
2022-06-15 15:50:00,144.98,145.07,144.33,144.82,317472.0,144.98,145.07,144.33,144.82,317472.0
2022-06-16 09:30:00,139.01,140.05,137.13,139.21,172036.0,139.01,140.05,137.13,139.21,172036.0
2022-06-16 09:40:00,139.28,140.57,138.25,139.94,137014.0,139.28,140.57,138.25,139.94,137014.0
2022-06-16 09:50:00,139.57,139.75,137.51,137.76,72280.0,139.57,139.75,137.51,137.76,72280.0
2022-06-16 10:00:00,137.69,138.11,137.41,137.96,72457.0,137.69,138.11,137.41,137.96,72457.0
2022-06-16 10:10:00,138.0,138.77,137.5,137.94,38232.0,138.0,138.77,137.5,137.94,38232.0
2022-06-16 10:20:00,137.92,138.44,137.57,138.26,45008.0,137.92,138.44,137.57,138.26,45008.0
2022-06-16 10:30:00,138.07,138.58,137.31,137.35,38423.0,138.07,138.58,137.31,137.35,38423.0
2022-06-16 10:40:00,137.3,137.44,136.35,136.39,57301.0,137.3,137.44,136.35,136.39,57301.0
2022-06-16 10:50:00,136.32,136.82,136.01,136.24,44300.0,136.32,136.82,136.01,136.24,44300.0
2022-06-16 11:00:00,136.33,137.21,136.33,137.21,38440.0,136.33,137.21,136.33,137.21,38440.0
2022-06-16 11:10:00,137.15,138.04,137.15,137.63,48484.0,137.15,138.04,137.15,137.63,48484.0
2022-06-16 11:20:00,137.69,138.38,137.41,138.32,54713.0,137.69,138.38,137.41,138.32,54713.0
2022-06-16 11:30:00,138.43,138.7,137.86,138.39,63933.0,138.43,138.7,137.86,138.39,63933.0
2022-06-16 11:40:00,138.54,138.58,137.6,137.78,34855.0,138.54,138.58,137.6,137.78,34855.0
2022-06-16 11:50:00,137.83,138.47,137.6,138.42,26018.0,137.83,138.47,137.6,138.42,26018.0
2022-06-16 12:00:00,138.47,138.49,137.65,137.81,24070.0,138.47,138.49,137.65,137.81,24070.0
2022-06-16 12:10:00,137.83,138.87,137.82,138.77,18990.0,137.83,138.87,137.82,138.77,18990.0
2022-06-16 12:20:00,138.74,139.77,138.63,139.64,43441.0,138.74,139.77,138.63,139.64,43441.0
2022-06-16 12:30:00,139.7,139.97,139.13,139.66,44564.0,139.7,139.97,139.13,139.66,44564.0
2022-06-16 12:40:00,139.65,140.23,139.56,140.15,48847.0,139.65,140.23,139.56,140.15,48847.0
2022-06-16 12:50:00,140.04,140.48,139.61,139.95,12031.0,140.04,140.48,139.61,139.95,12031.0
2022-06-16 13:00:00,139.99,140.21,139.7,139.85,17521.0,139.99,140.21,139.7,139.85,17521.0
2022-06-16 13:10:00,139.9,140.03,139.42,139.47,37623.0,139.9,140.03,139.42,139.47,37623.0
2022-06-16 13:20:00,139.42,139.6,139.04,139.15,66094.0,139.42,139.6,139.04,139.15,66094.0
2022-06-16 13:30:00,139.15,139.19,138.32,138.59,22754.0,139.15,139.19,138.32,138.59,22754.0
2022-06-16 13:40:00,138.68,138.68,137.97,138.24,15668.0,138.68,138.68,137.97,138.24,15668.0
2022-06-16 13:50:00,138.19,138.28,137.74,137.77,17690.0,138.19,138.28,137.74,137.77,17690.0
2022-06-16 14:00:00,137.81,138.03,137.5,137.54,20073.0,137.81,138.03,137.5,137.54,20073.0
2022-06-16 14:10:00,137.56,137.6,137.28,137.44,26371.0,137.56,137.6,137.28,137.44,26371.0
2022-06-16 14:20:00,137.43,137.54,137.18,137.23,16397.0,137.43,137.54,137.18,137.23,16397.0
2022-06-16 14:30:00,137.14,137.51,137.14,137.51,28196.0,137.14,137.51,137.14,137.51,28196.0
2022-06-16 14:40:00,137.47,137.89,137.33,137.33,16475.0,137.47,137.89,137.33,137.33,16475.0
2022-06-16 14:50:00,137.42,137.75,137.09,137.75,63932.0,137.42,137.75,137.09,137.75,63932.0
2022-06-16 15:00:00,137.74,138.35,137.69,138.13,56569.0,137.74,138.35,137.69,138.13,56569.0
2022-06-16 15:10:00,138.08,138.47,137.6,138.09,62637.0,138.08,138.47,137.6,138.09,62637.0
2022-06-16 15:20:00,138.15,138.46,137.92,138.05,86114.0,138.15,138.46,137.92,138.05,86114.0
2022-06-16 15:30:00,137.98,138.05,137.02,137.23,55543.0,137.98,138.05,137.02,137.23,55543.0
2022-06-16 15:40:00,137.25,137.63,136.56,136.7,150221.0,137.25,137.63,136.56,136.7,150221.0
2022-06-16 15:50:00,136.79,137.53,136.56,137.51,341174.0,136.79,137.53,136.56,137.51,341174.0
2022-06-17 09:30:00,143.16,143.68,142.07,142.68,326424.0,143.16,143.68,142.07,142.68,326424.0
2022-06-17 09:40:00,142.73,145.01,142.73,143.8,165736.0,142.73,145.01,142.73,143.8,165736.0
2022-06-17 09:50:00,143.82,144.23,142.56,143.11,79746.0,143.82,144.23,142.56,143.11,79746.0
2022-06-17 10:00:00,143.01,143.05,141.17,141.28,85392.0,143.01,143.05,141.17,141.28,85392.0
2022-06-17 10:10:00,141.33,141.47,139.49,139.53,63836.0,141.33,141.47,139.49,139.53,63836.0
2022-06-17 10:20:00,139.61,140.57,139.03,140.47,74049.0,139.61,140.57,139.03,140.47,74049.0
2022-06-17 10:30:00,140.43,140.59,139.28,139.29,66376.0,140.43,140.59,139.28,139.29,66376.0
2022-06-17 10:40:00,139.41,139.43,138.03,138.27,51949.0,139.41,139.43,138.03,138.27,51949.0
2022-06-17 10:50:00,138.2,138.38,137.61,137.99,60943.0,138.2,138.38,137.61,137.99,60943.0
2022-06-17 11:00:00,137.94,139.82,137.55,139.82,32240.0,137.94,139.82,137.55,139.82,32240.0
2022-06-17 11:10:00,139.9,140.06,139.07,139.95,34440.0,139.9,140.06,139.07,139.95,34440.0
2022-06-17 11:20:00,139.98,139.98,138.99,139.61,35427.0,139.98,139.98,138.99,139.61,35427.0
2022-06-17 11:30:00,139.69,140.31,139.61,139.8,35482.0,139.69,140.31,139.61,139.8,35482.0
2022-06-17 11:40:00,139.79,140.22,139.45,139.97,30401.0,139.79,140.22,139.45,139.97,30401.0
2022-06-17 11:50:00,139.94,140.18,139.47,139.87,24778.0,139.94,140.18,139.47,139.87,24778.0
2022-06-17 12:00:00,139.87,140.0,139.4,139.76,17338.0,139.87,140.0,139.4,139.76,17338.0
2022-06-17 12:10:00,139.83,140.2,139.66,139.72,13798.0,139.83,140.2,139.66,139.72,13798.0
2022-06-17 12:20:00,139.66,139.97,139.64,139.84,6668.0,139.66,139.97,139.64,139.84,6668.0
2022-06-17 12:30:00,139.84,139.91,139.45,139.8,14908.0,139.84,139.91,139.45,139.8,14908.0
2022-06-17 12:40:00,139.87,139.94,139.58,139.9,11379.0,139.87,139.94,139.58,139.9,11379.0
2022-06-17 12:50:00,139.86,139.9,139.66,139.81,11251.0,139.86,139.9,139.66,139.81,11251.0
2022-06-17 13:00:00,139.82,140.96,139.63,140.86,27624.0,139.82,140.96,139.63,140.86,27624.0
2022-06-17 13:10:00,140.78,141.16,140.6,140.86,23886.0,140.78,141.16,140.6,140.86,23886.0
2022-06-17 13:20:00,140.76,140.98,140.34,140.42,18117.0,140.76,140.98,140.34,140.42,18117.0
2022-06-17 13:30:00,140.46,140.58,140.3,140.43,8522.0,140.46,140.58,140.3,140.43,8522.0
2022-06-17 13:40:00,140.47,140.62,139.75,140.24,12920.0,140.47,140.62,139.75,140.24,12920.0
2022-06-17 13:50:00,140.31,140.54,140.14,140.37,12169.0,140.31,140.54,140.14,140.37,12169.0
2022-06-17 14:00:00,140.47,140.71,140.37,140.61,15265.0,140.47,140.71,140.37,140.61,15265.0
2022-06-17 14:10:00,140.62,140.99,140.52,140.67,12926.0,140.62,140.99,140.52,140.67,12926.0
2022-06-17 14:20:00,140.71,140.95,140.43,140.77,31206.0,140.71,140.95,140.43,140.77,31206.0
2022-06-17 14:30:00,140.66,140.83,140.3,140.71,10364.0,140.66,140.83,140.3,140.71,10364.0
2022-06-17 14:40:00,140.83,141.19,140.51,141.0,42210.0,140.83,141.19,140.51,141.0,42210.0
2022-06-17 14:50:00,141.0,141.0,140.7,140.92,30628.0,141.0,141.0,140.7,140.92,30628.0
2022-06-17 15:00:00,140.94,141.27,140.65,140.66,40693.0,140.94,141.27,140.65,140.66,40693.0
2022-06-17 15:10:00,140.6,140.74,140.06,140.43,22694.0,140.6,140.74,140.06,140.43,22694.0
2022-06-17 15:20:00,140.45,140.75,140.42,140.51,56116.0,140.45,140.75,140.42,140.51,56116.0
2022-06-17 15:30:00,140.57,140.58,139.88,140.17,50513.0,140.57,140.58,139.88,140.17,50513.0
2022-06-17 15:40:00,140.21,140.27,139.89,140.06,86911.0,140.21,140.27,139.89,140.06,86911.0
2022-06-17 15:50:00,140.0,140.17,139.41,139.76,370536.0,140.0,140.17,139.41,139.76,370536.0
2022-06-21 09:30:00,142.77,144.32,141.0,142.07,358235.0,142.77,144.32,141.0,142.07,358235.0
2022-06-21 09:40:00,141.89,142.82,141.2,142.81,124654.0,141.89,142.82,141.2,142.81,124654.0
2022-06-21 09:50:00,142.75,144.8,142.52,144.65,102053.0,142.75,144.8,142.52,144.65,102053.0
2022-06-21 10:00:00,144.59,145.5,144.35,144.58,107786.0,144.59,145.5,144.35,144.58,107786.0
2022-06-21 10:10:00,144.59,146.36,144.46,146.28,85007.0,144.59,146.36,144.46,146.28,85007.0
2022-06-21 10:20:00,146.25,146.31,145.48,145.75,40156.0,146.25,146.31,145.48,145.75,40156.0
2022-06-21 10:30:00,145.81,146.28,145.33,145.55,30344.0,145.81,146.28,145.33,145.55,30344.0
2022-06-21 10:40:00,145.67,146.04,145.61,145.74,13599.0,145.67,146.04,145.61,145.74,13599.0
2022-06-21 10:50:00,145.86,146.29,145.77,146.1,25244.0,145.86,146.29,145.77,146.1,25244.0
2022-06-21 11:00:00,146.08,146.65,145.81,146.18,48377.0,146.08,146.65,145.81,146.18,48377.0
2022-06-21 11:10:00,146.29,146.41,145.85,145.89,50677.0,146.29,146.41,145.85,145.89,50677.0
2022-06-21 11:20:00,145.84,145.85,145.29,145.75,57856.0,145.84,145.85,145.29,145.75,57856.0
2022-06-21 11:30:00,145.77,145.82,144.77,144.85,36672.0,145.77,145.82,144.77,144.85,36672.0
2022-06-21 11:40:00,144.87,145.21,144.84,145.11,21782.0,144.87,145.21,144.84,145.11,21782.0
2022-06-21 11:50:00,145.14,145.16,144.68,144.69,17576.0,145.14,145.16,144.68,144.69,17576.0
2022-06-21 12:00:00,144.85,145.04,144.52,144.53,12200.0,144.85,145.04,144.52,144.53,12200.0
2022-06-21 12:10:00,144.63,145.01,144.5,144.84,6448.0,144.63,145.01,144.5,144.84,6448.0
2022-06-21 12:20:00,144.82,145.01,144.58,144.9,22051.0,144.82,145.01,144.58,144.9,22051.0
2022-06-21 12:30:00,144.91,145.17,144.77,145.1,24912.0,144.91,145.17,144.77,145.1,24912.0
2022-06-21 12:40:00,145.12,145.19,144.94,145.01,20180.0,145.12,145.19,144.94,145.01,20180.0
2022-06-21 12:50:00,145.08,145.72,145.02,145.58,22392.0,145.08,145.72,145.02,145.58,22392.0
2022-06-21 13:00:00,145.58,145.58,145.14,145.3,14334.0,145.58,145.58,145.14,145.3,14334.0
2022-06-21 13:10:00,145.33,145.55,145.07,145.1,21416.0,145.33,145.55,145.07,145.1,21416.0
2022-06-21 13:20:00,145.09,145.1,144.69,144.73,16078.0,145.09,145.1,144.69,144.73,16078.0
2022-06-21 13:30:00,144.78,145.12,144.66,144.7,12900.0,144.78,145.12,144.66,144.7,12900.0
2022-06-21 13:40:00,144.63,144.71,144.43,144.69,10671.0,144.63,144.71,144.43,144.69,10671.0
2022-06-21 13:50:00,144.71,144.77,144.59,144.77,5290.0,144.71,144.77,144.59,144.77,5290.0
2022-06-21 14:00:00,144.71,144.87,144.59,144.84,11791.0,144.71,144.87,144.59,144.84,11791.0
2022-06-21 14:10:00,144.8,145.0,144.66,144.76,23845.0,144.8,145.0,144.66,144.76,23845.0
2022-06-21 14:20:00,144.76,145.0,144.67,144.96,8470.0,144.76,145.0,144.67,144.96,8470.0
2022-06-21 14:30:00,144.97,145.06,144.65,144.79,18067.0,144.97,145.06,144.65,144.79,18067.0
2022-06-21 14:40:00,144.71,145.11,144.71,144.95,16672.0,144.71,145.11,144.71,144.95,16672.0
2022-06-21 14:50:00,144.9,145.29,144.8,145.12,16201.0,144.9,145.29,144.8,145.12,16201.0
2022-06-21 15:00:00,145.14,145.9,145.09,145.9,33374.0,145.14,145.9,145.09,145.9,33374.0
2022-06-21 15:10:00,145.93,146.06,145.84,146.04,34353.0,145.93,146.06,145.84,146.04,34353.0
2022-06-21 15:20:00,146.04,146.2,145.93,146.07,53178.0,146.04,146.2,145.93,146.07,53178.0
2022-06-21 15:30:00,146.09,146.18,145.81,146.11,40621.0,146.09,146.18,145.81,146.11,40621.0
2022-06-21 15:40:00,146.14,146.3,145.99,146.19,86299.0,146.14,146.3,145.99,146.19,86299.0
2022-06-21 15:50:00,146.2,146.41,145.44,145.63,230765.0,146.2,146.41,145.44,145.63,230765.0
2022-06-22 09:30:00,142.83,146.64,142.83,145.89,168852.0,142.83,146.64,142.83,145.89,168852.0
2022-06-22 09:40:00,145.92,146.14,144.42,144.44,93223.0,145.92,146.14,144.42,144.44,93223.0
2022-06-22 09:50:00,144.43,145.69,143.75,145.21,67860.0,144.43,145.69,143.75,145.21,67860.0
2022-06-22 10:00:00,145.32,145.51,144.12,144.88,61765.0,145.32,145.51,144.12,144.88,61765.0
2022-06-22 10:10:00,144.87,145.59,144.69,145.16,69860.0,144.87,145.59,144.69,145.16,69860.0
2022-06-22 10:20:00,145.09,146.4,145.08,146.37,65445.0,145.09,146.4,145.08,146.37,65445.0
2022-06-22 10:30:00,146.39,147.14,146.39,146.6,69412.0,146.39,147.14,146.39,146.6,69412.0
2022-06-22 10:40:00,146.48,146.87,145.79,145.93,26579.0,146.48,146.87,145.79,145.93,26579.0
2022-06-22 10:50:00,146.01,146.41,145.8,145.91,34462.0,146.01,146.41,145.8,145.91,34462.0
2022-06-22 11:00:00,145.88,145.88,144.58,144.75,35738.0,145.88,145.88,144.58,144.75,35738.0
2022-06-22 11:10:00,144.82,145.04,144.25,144.63,35349.0,144.82,145.04,144.25,144.63,35349.0
2022-06-22 11:20:00,144.66,144.92,144.35,144.58,17931.0,144.66,144.92,144.35,144.58,17931.0
2022-06-22 11:30:00,144.56,145.05,144.48,144.72,23878.0,144.56,145.05,144.48,144.72,23878.0
2022-06-22 11:40:00,144.84,144.84,143.56,143.62,24419.0,144.84,144.84,143.56,143.62,24419.0
2022-06-22 11:50:00,143.66,143.66,142.74,142.75,18617.0,143.66,143.66,142.74,142.75,18617.0
2022-06-22 12:00:00,142.86,143.5,142.76,142.98,17515.0,142.86,143.5,142.76,142.98,17515.0
2022-06-22 12:10:00,143.27,143.32,143.02,143.31,15011.0,143.27,143.32,143.02,143.31,15011.0
2022-06-22 12:20:00,143.41,143.93,143.35,143.87,7542.0,143.41,143.93,143.35,143.87,7542.0
2022-06-22 12:30:00,143.75,144.29,143.73,143.87,22559.0,143.75,144.29,143.73,143.87,22559.0
2022-06-22 12:40:00,143.93,144.24,143.7,143.7,12335.0,143.93,144.24,143.7,143.7,12335.0
2022-06-22 12:50:00,143.81,143.94,143.62,143.92,11939.0,143.81,143.94,143.62,143.92,11939.0
2022-06-22 13:00:00,144.0,144.01,143.46,143.57,10282.0,144.0,144.01,143.46,143.57,10282.0
2022-06-22 13:10:00,143.6,144.03,143.59,143.98,10371.0,143.6,144.03,143.59,143.98,10371.0
2022-06-22 13:20:00,143.91,144.25,143.83,143.96,21540.0,143.91,144.25,143.83,143.96,21540.0
2022-06-22 13:30:00,143.89,144.0,143.56,143.97,21432.0,143.89,144.0,143.56,143.97,21432.0
2022-06-22 13:40:00,143.9,144.28,143.72,144.14,20993.0,143.9,144.28,143.72,144.14,20993.0
2022-06-22 13:50:00,144.14,144.17,143.61,143.7,33967.0,144.14,144.17,143.61,143.7,33967.0
2022-06-22 14:00:00,143.78,143.96,143.63,143.81,28917.0,143.78,143.96,143.63,143.81,28917.0
2022-06-22 14:10:00,143.7,143.87,143.65,143.75,26901.0,143.7,143.87,143.65,143.75,26901.0
2022-06-22 14:20:00,143.7,143.95,143.39,143.47,13764.0,143.7,143.95,143.39,143.47,13764.0
2022-06-22 14:30:00,143.56,143.56,143.17,143.19,14216.0,143.56,143.56,143.17,143.19,14216.0
2022-06-22 14:40:00,143.26,143.32,143.05,143.06,27165.0,143.26,143.32,143.05,143.06,27165.0
2022-06-22 14:50:00,143.06,143.37,142.93,142.93,37769.0,143.06,143.37,142.93,142.93,37769.0
2022-06-22 15:00:00,142.99,143.11,142.64,143.08,24040.0,142.99,143.11,142.64,143.08,24040.0
2022-06-22 15:10:00,143.06,143.22,142.95,143.0,7268.0,143.06,143.22,142.95,143.0,7268.0
2022-06-22 15:20:00,142.97,143.13,142.64,142.75,14804.0,142.97,143.13,142.64,142.75,14804.0
2022-06-22 15:30:00,142.73,143.03,142.63,143.03,34155.0,142.73,143.03,142.63,143.03,34155.0
2022-06-22 15:40:00,143.0,143.23,142.71,142.9,50034.0,143.0,143.23,142.71,142.9,50034.0
2022-06-22 15:50:00,142.85,143.18,142.64,142.68,162248.0,142.85,143.18,142.64,142.68,162248.0
2022-06-23 09:30:00,145.38,145.92,144.23,144.76,108170.0,145.38,145.92,144.23,144.76,108170.0
2022-06-23 09:40:00,144.57,149.3,144.45,149.09,139630.0,144.57,149.3,144.45,149.09,139630.0
2022-06-23 09:50:00,148.95,149.99,148.15,149.69,129379.0,148.95,149.99,148.15,149.69,129379.0
2022-06-23 10:00:00,149.55,149.7,147.91,148.18,79897.0,149.55,149.7,147.91,148.18,79897.0
2022-06-23 10:10:00,148.22,148.54,147.1,147.84,30681.0,148.22,148.54,147.1,147.84,30681.0
2022-06-23 10:20:00,148.12,149.07,147.96,148.36,34447.0,148.12,149.07,147.96,148.36,34447.0
2022-06-23 10:30:00,148.37,148.7,147.8,148.15,42205.0,148.37,148.7,147.8,148.15,42205.0
2022-06-23 10:40:00,148.21,148.85,147.8,147.97,38483.0,148.21,148.85,147.8,147.97,38483.0
2022-06-23 10:50:00,147.98,148.3,147.67,147.82,30388.0,147.98,148.3,147.67,147.82,30388.0
2022-06-23 11:00:00,147.86,147.86,146.6,147.07,37962.0,147.86,147.86,146.6,147.07,37962.0
2022-06-23 11:10:00,147.11,147.26,146.71,146.71,21975.0,147.11,147.26,146.71,146.71,21975.0
2022-06-23 11:20:00,146.7,146.92,145.78,146.0,34914.0,146.7,146.92,145.78,146.0,34914.0
2022-06-23 11:30:00,146.08,146.17,145.18,145.23,40926.0,146.08,146.17,145.18,145.23,40926.0
2022-06-23 11:40:00,145.26,145.81,145.2,145.74,17433.0,145.26,145.81,145.2,145.74,17433.0
2022-06-23 11:50:00,145.75,145.88,145.11,145.25,14906.0,145.75,145.88,145.11,145.25,14906.0
2022-06-23 12:00:00,145.0,145.08,144.25,144.43,19927.0,145.0,145.08,144.25,144.43,19927.0
2022-06-23 12:10:00,144.54,145.09,144.29,145.0,21376.0,144.54,145.09,144.29,145.0,21376.0
2022-06-23 12:20:00,144.95,145.3,144.84,145.11,23107.0,144.95,145.3,144.84,145.11,23107.0
2022-06-23 12:30:00,145.09,145.18,143.96,143.96,51123.0,145.09,145.18,143.96,143.96,51123.0
2022-06-23 12:40:00,143.97,144.31,143.84,144.26,15544.0,143.97,144.31,143.84,144.26,15544.0
2022-06-23 12:50:00,144.09,144.24,143.87,143.87,13755.0,144.09,144.24,143.87,143.87,13755.0
2022-06-23 13:00:00,143.97,144.07,143.28,143.97,20031.0,143.97,144.07,143.28,143.97,20031.0
2022-06-23 13:10:00,143.96,144.55,143.96,144.5,18400.0,143.96,144.55,143.96,144.5,18400.0
2022-06-23 13:20:00,144.47,144.47,143.92,144.18,12240.0,144.47,144.47,143.92,144.18,12240.0
2022-06-23 13:30:00,144.24,144.53,144.1,144.2,20483.0,144.24,144.53,144.1,144.2,20483.0
2022-06-23 13:40:00,144.19,144.58,143.97,144.58,13731.0,144.19,144.58,143.97,144.58,13731.0
2022-06-23 13:50:00,144.61,145.01,144.61,144.97,7560.0,144.61,145.01,144.61,144.97,7560.0
2022-06-23 14:00:00,144.99,145.13,144.88,144.98,9664.0,144.99,145.13,144.88,144.98,9664.0
2022-06-23 14:10:00,144.94,145.01,144.63,144.69,16694.0,144.94,145.01,144.63,144.69,16694.0
2022-06-23 14:20:00,144.77,145.2,144.67,145.13,11617.0,144.77,145.2,144.67,145.13,11617.0
2022-06-23 14:30:00,145.11,145.55,145.1,145.41,18376.0,145.11,145.55,145.1,145.41,18376.0
2022-06-23 14:40:00,145.33,145.63,145.31,145.38,16480.0,145.33,145.63,145.31,145.38,16480.0
2022-06-23 14:50:00,145.43,145.61,145.3,145.56,19934.0,145.43,145.61,145.3,145.56,19934.0
2022-06-23 15:00:00,145.49,145.76,145.24,145.57,21423.0,145.49,145.76,145.24,145.57,21423.0
2022-06-23 15:10:00,145.51,145.61,145.35,145.56,16390.0,145.51,145.61,145.35,145.56,16390.0
2022-06-23 15:20:00,145.56,145.88,145.51,145.7,33518.0,145.56,145.88,145.51,145.7,33518.0
2022-06-23 15:30:00,145.71,146.35,145.71,146.34,45344.0,145.71,146.35,145.71,146.34,45344.0
2022-06-23 15:40:00,146.34,146.69,146.19,146.4,73755.0,146.34,146.69,146.19,146.4,73755.0
2022-06-23 15:50:00,146.39,146.95,146.0,146.19,206916.0,146.39,146.95,146.0,146.19,206916.0
2022-06-24 09:30:00,149.01,151.43,149.01,150.58,217951.0,149.01,151.43,149.01,150.58,217951.0
2022-06-24 09:40:00,150.55,152.2,150.21,152.08,87701.0,150.55,152.2,150.21,152.08,87701.0
2022-06-24 09:50:00,152.19,152.58,151.23,151.58,67767.0,152.19,152.58,151.23,151.58,67767.0
2022-06-24 10:00:00,151.63,152.55,151.63,152.05,53084.0,151.63,152.55,151.63,152.05,53084.0
2022-06-24 10:10:00,152.05,152.12,151.12,151.32,47352.0,152.05,152.12,151.12,151.32,47352.0
2022-06-24 10:20:00,151.22,151.79,151.04,151.42,76079.0,151.22,151.79,151.04,151.42,76079.0
2022-06-24 10:30:00,151.49,151.74,150.42,150.56,40503.0,151.49,151.74,150.42,150.56,40503.0
2022-06-24 10:40:00,150.51,150.58,149.67,149.78,21944.0,150.51,150.58,149.67,149.78,21944.0
2022-06-24 10:50:00,149.72,150.17,149.3,149.78,20712.0,149.72,150.17,149.3,149.78,20712.0
2022-06-24 11:00:00,149.83,150.66,149.79,150.33,32185.0,149.83,150.66,149.79,150.33,32185.0
2022-06-24 11:10:00,150.36,150.39,148.56,148.56,25073.0,150.36,150.39,148.56,148.56,25073.0
2022-06-24 11:20:00,148.53,149.45,148.43,149.35,32116.0,148.53,149.45,148.43,149.35,32116.0
2022-06-24 11:30:00,149.43,149.8,149.21,149.65,20960.0,149.43,149.8,149.21,149.65,20960.0
2022-06-24 11:40:00,149.58,149.84,149.2,149.33,16681.0,149.58,149.84,149.2,149.33,16681.0
2022-06-24 11:50:00,149.06,149.35,148.8,149.35,10330.0,149.06,149.35,148.8,149.35,10330.0
2022-06-24 12:00:00,149.33,149.61,149.23,149.26,8937.0,149.33,149.61,149.23,149.26,8937.0
2022-06-24 12:10:00,149.3,149.7,149.27,149.64,12080.0,149.3,149.7,149.27,149.64,12080.0
2022-06-24 12:20:00,149.62,149.71,149.27,149.69,9531.0,149.62,149.71,149.27,149.69,9531.0
2022-06-24 12:30:00,149.69,149.8,149.56,149.65,8266.0,149.69,149.8,149.56,149.65,8266.0
2022-06-24 12:40:00,149.67,149.76,149.58,149.61,8201.0,149.67,149.76,149.58,149.61,8201.0
2022-06-24 12:50:00,149.58,149.77,149.5,149.65,6901.0,149.58,149.77,149.5,149.65,6901.0
2022-06-24 13:00:00,149.57,149.67,149.26,149.36,8764.0,149.57,149.67,149.26,149.36,8764.0
2022-06-24 13:10:00,149.36,149.81,149.36,149.76,18949.0,149.36,149.81,149.36,149.76,18949.0
2022-06-24 13:20:00,149.8,149.97,149.65,149.73,10129.0,149.8,149.97,149.65,149.73,10129.0
2022-06-24 13:30:00,149.69,149.77,149.55,149.67,9632.0,149.69,149.77,149.55,149.67,9632.0
2022-06-24 13:40:00,149.65,149.75,149.56,149.64,7744.0,149.65,149.75,149.56,149.64,7744.0
2022-06-24 13:50:00,149.61,149.82,149.56,149.8,15243.0,149.61,149.82,149.56,149.8,15243.0
2022-06-24 14:00:00,149.84,150.46,149.84,150.27,37633.0,149.84,150.46,149.84,150.27,37633.0
2022-06-24 14:10:00,150.32,150.5,150.1,150.23,11474.0,150.32,150.5,150.1,150.23,11474.0
2022-06-24 14:20:00,150.27,150.4,150.06,150.25,21954.0,150.27,150.4,150.06,150.25,21954.0
2022-06-24 14:30:00,150.23,150.34,150.17,150.28,7715.0,150.23,150.34,150.17,150.28,7715.0
2022-06-24 14:40:00,150.29,151.18,150.29,151.13,23452.0,150.29,151.18,150.29,151.13,23452.0
2022-06-24 14:50:00,151.18,151.39,151.11,151.28,21577.0,151.18,151.39,151.11,151.28,21577.0
2022-06-24 15:00:00,151.27,151.6,151.11,151.49,24323.0,151.27,151.6,151.11,151.49,24323.0
2022-06-24 15:10:00,151.46,151.63,151.28,151.45,22281.0,151.46,151.63,151.28,151.45,22281.0
2022-06-24 15:20:00,151.36,151.57,151.08,151.12,22502.0,151.36,151.57,151.08,151.12,22502.0
2022-06-24 15:30:00,151.15,151.19,150.81,150.89,51072.0,151.15,151.19,150.81,150.89,51072.0
2022-06-24 15:40:00,150.87,151.11,150.78,150.9,36519.0,150.87,151.11,150.78,150.9,36519.0
2022-06-24 15:50:00,150.91,151.5,150.81,151.35,226700.0,150.91,151.5,150.81,151.35,226700.0
2022-06-27 09:30:00,154.1,154.84,153.31,154.44,177350.0,154.1,154.84,153.31,154.44,177350.0
2022-06-27 09:40:00,154.44,154.44,151.64,151.78,111263.0,154.44,154.44,151.64,151.78,111263.0
2022-06-27 09:50:00,151.68,153.3,151.67,152.44,87325.0,151.68,153.3,151.67,152.44,87325.0
2022-06-27 10:00:00,152.46,152.9,151.58,152.25,63740.0,152.46,152.9,151.58,152.25,63740.0
2022-06-27 10:10:00,152.36,152.74,151.73,152.68,139122.0,152.36,152.74,151.73,152.68,139122.0
2022-06-27 10:20:00,152.68,152.99,151.94,152.48,97844.0,152.68,152.99,151.94,152.48,97844.0
2022-06-27 10:30:00,152.42,153.42,152.38,153.41,65761.0,152.42,153.42,152.38,153.41,65761.0
2022-06-27 10:40:00,153.4,154.05,153.33,153.51,133218.0,153.4,154.05,153.33,153.51,133218.0
2022-06-27 10:50:00,153.51,154.0,153.39,153.39,72636.0,153.51,154.0,153.39,153.39,72636.0
2022-06-27 11:00:00,153.52,153.96,153.39,153.5,28878.0,153.52,153.96,153.39,153.5,28878.0
2022-06-27 11:10:00,153.16,153.62,152.9,153.13,34776.0,153.16,153.62,152.9,153.13,34776.0
2022-06-27 11:20:00,153.19,153.89,153.05,153.73,35204.0,153.19,153.89,153.05,153.73,35204.0
2022-06-27 11:30:00,153.75,153.76,152.95,153.22,16727.0,153.75,153.76,152.95,153.22,16727.0
2022-06-27 11:40:00,153.15,153.68,152.94,153.1,33089.0,153.15,153.68,152.94,153.1,33089.0
2022-06-27 11:50:00,153.03,153.05,152.11,152.46,22079.0,153.03,153.05,152.11,152.46,22079.0
2022-06-27 12:00:00,152.58,152.75,152.07,152.74,32691.0,152.58,152.75,152.07,152.74,32691.0
2022-06-27 12:10:00,152.63,153.18,152.63,153.16,13362.0,152.63,153.18,152.63,153.16,13362.0
2022-06-27 12:20:00,153.13,153.13,152.5,152.78,15960.0,153.13,153.13,152.5,152.78,15960.0
2022-06-27 12:30:00,152.84,152.84,152.52,152.79,14138.0,152.84,152.84,152.52,152.79,14138.0
2022-06-27 12:40:00,152.82,153.21,152.8,153.13,11670.0,152.82,153.21,152.8,153.13,11670.0
2022-06-27 12:50:00,153.14,153.23,153.01,153.18,9724.0,153.14,153.23,153.01,153.18,9724.0
2022-06-27 13:00:00,153.2,153.23,152.91,153.13,10906.0,153.2,153.23,152.91,153.13,10906.0
2022-06-27 13:10:00,153.06,153.3,152.84,153.1,21197.0,153.06,153.3,152.84,153.1,21197.0
2022-06-27 13:20:00,153.09,153.34,153.0,153.15,24971.0,153.09,153.34,153.0,153.15,24971.0
2022-06-27 13:30:00,153.09,153.44,152.94,153.44,14458.0,153.09,153.44,152.94,153.44,14458.0
2022-06-27 13:40:00,153.47,153.78,153.21,153.78,27720.0,153.47,153.78,153.21,153.78,27720.0
2022-06-27 13:50:00,153.8,154.1,153.72,153.9,45576.0,153.8,154.1,153.72,153.9,45576.0
2022-06-27 14:00:00,153.84,154.04,153.61,153.86,39856.0,153.84,154.04,153.61,153.86,39856.0
2022-06-27 14:10:00,153.92,154.21,153.87,154.19,24491.0,153.92,154.21,153.87,154.19,24491.0
2022-06-27 14:20:00,154.19,154.42,153.9,154.01,64298.0,154.19,154.42,153.9,154.01,64298.0
2022-06-27 14:30:00,153.99,154.14,153.68,153.96,41481.0,153.99,154.14,153.68,153.96,41481.0
2022-06-27 14:40:00,153.92,154.17,153.74,154.15,22308.0,153.92,154.17,153.74,154.15,22308.0
2022-06-27 14:50:00,154.09,154.25,153.89,154.25,33019.0,154.09,154.25,153.89,154.25,33019.0
2022-06-27 15:00:00,154.27,154.4,153.84,154.27,58341.0,154.27,154.4,153.84,154.27,58341.0
2022-06-27 15:10:00,154.3,154.79,154.29,154.74,50681.0,154.3,154.79,154.29,154.74,50681.0
2022-06-27 15:20:00,154.76,154.86,154.55,154.79,59825.0,154.76,154.86,154.55,154.79,59825.0
2022-06-27 15:30:00,154.77,154.79,154.07,154.32,100995.0,154.77,154.79,154.07,154.32,100995.0
2022-06-27 15:40:00,154.35,155.0,154.21,154.82,171517.0,154.35,155.0,154.21,154.82,171517.0
2022-06-27 15:50:00,154.74,155.4,154.41,155.4,339945.0,154.74,155.4,154.41,155.4,339945.0
2022-06-28 09:30:00,155.19,156.68,154.09,155.72,172314.0,155.19,156.68,154.09,155.72,172314.0
2022-06-28 09:40:00,155.63,156.3,154.95,155.76,90881.0,155.63,156.3,154.95,155.76,90881.0
2022-06-28 09:50:00,155.84,156.17,155.42,155.85,61757.0,155.84,156.17,155.42,155.85,61757.0
2022-06-28 10:00:00,155.8,156.42,154.83,155.68,70372.0,155.8,156.42,154.83,155.68,70372.0
2022-06-28 10:10:00,155.6,156.77,155.45,156.43,65946.0,155.6,156.77,155.45,156.43,65946.0
2022-06-28 10:20:00,156.3,156.49,155.3,155.41,30449.0,156.3,156.49,155.3,155.41,30449.0
2022-06-28 10:30:00,155.31,155.53,154.55,155.52,64141.0,155.31,155.53,154.55,155.52,64141.0
2022-06-28 10:40:00,155.54,155.58,154.83,155.41,36059.0,155.54,155.58,154.83,155.41,36059.0
2022-06-28 10:50:00,155.36,155.74,155.1,155.62,19847.0,155.36,155.74,155.1,155.62,19847.0
2022-06-28 11:00:00,155.56,155.71,155.3,155.5,22968.0,155.56,155.71,155.3,155.5,22968.0
2022-06-28 11:10:00,155.45,155.73,154.94,154.94,49255.0,155.45,155.73,154.94,154.94,49255.0
2022-06-28 11:20:00,154.94,154.99,153.92,154.0,66192.0,154.94,154.99,153.92,154.0,66192.0
2022-06-28 11:30:00,154.0,154.52,153.97,154.06,34444.0,154.0,154.52,153.97,154.06,34444.0
2022-06-28 11:40:00,154.09,154.34,153.23,153.23,66639.0,154.09,154.34,153.23,153.23,66639.0
2022-06-28 11:50:00,153.21,153.27,152.82,153.19,53904.0,153.21,153.27,152.82,153.19,53904.0
2022-06-28 12:00:00,153.2,153.5,152.83,153.44,41418.0,153.2,153.5,152.83,153.44,41418.0
2022-06-28 12:10:00,153.39,153.6,153.06,153.55,28079.0,153.39,153.6,153.06,153.55,28079.0
2022-06-28 12:20:00,153.56,153.62,153.23,153.5,18637.0,153.56,153.62,153.23,153.5,18637.0
2022-06-28 12:30:00,153.44,153.45,153.12,153.4,13829.0,153.44,153.45,153.12,153.4,13829.0
2022-06-28 12:40:00,153.47,153.78,153.4,153.45,10772.0,153.47,153.78,153.4,153.45,10772.0
2022-06-28 12:50:00,153.45,153.55,153.0,153.14,14778.0,153.45,153.55,153.0,153.14,14778.0
2022-06-28 13:00:00,153.14,153.14,152.12,152.15,17980.0,153.14,153.14,152.12,152.15,17980.0
2022-06-28 13:10:00,152.15,152.55,152.15,152.35,28356.0,152.15,152.55,152.15,152.35,28356.0
2022-06-28 13:20:00,152.28,152.33,151.82,152.15,40654.0,152.28,152.33,151.82,152.15,40654.0
2022-06-28 13:30:00,152.14,152.39,151.9,152.27,25930.0,152.14,152.39,151.9,152.27,25930.0
2022-06-28 13:40:00,152.28,152.67,152.25,152.67,18556.0,152.28,152.67,152.25,152.67,18556.0
2022-06-28 13:50:00,152.62,152.79,152.48,152.67,15377.0,152.62,152.79,152.48,152.67,15377.0
2022-06-28 14:00:00,152.68,152.98,152.38,152.43,26960.0,152.68,152.98,152.38,152.43,26960.0
2022-06-28 14:10:00,152.49,152.83,152.24,152.78,44856.0,152.49,152.83,152.24,152.78,44856.0
2022-06-28 14:20:00,152.74,153.21,152.73,153.2,23442.0,152.74,153.21,152.73,153.2,23442.0
2022-06-28 14:30:00,153.23,153.42,152.79,152.98,21981.0,153.23,153.42,152.79,152.98,21981.0
2022-06-28 14:40:00,153.01,153.79,152.92,153.74,22414.0,153.01,153.79,152.92,153.74,22414.0
2022-06-28 14:50:00,153.74,153.74,153.39,153.63,35861.0,153.74,153.74,153.39,153.63,35861.0
2022-06-28 15:00:00,153.58,153.72,152.9,153.06,35417.0,153.58,153.72,152.9,153.06,35417.0
2022-06-28 15:10:00,153.1,153.8,153.06,153.75,33633.0,153.1,153.8,153.06,153.75,33633.0
2022-06-28 15:20:00,153.77,154.41,153.7,154.28,42020.0,153.77,154.41,153.7,154.28,42020.0
2022-06-28 15:30:00,154.29,154.42,154.1,154.4,62013.0,154.29,154.42,154.1,154.4,62013.0
2022-06-28 15:40:00,154.4,154.64,154.13,154.5,104114.0,154.4,154.64,154.13,154.5,104114.0
2022-06-28 15:50:00,154.44,154.6,153.73,153.78,272898.0,154.44,154.6,153.73,153.78,272898.0
2022-06-29 09:30:00,151.59,153.0,150.46,151.85,148573.0,151.59,153.0,150.46,151.85,148573.0
2022-06-29 09:40:00,151.73,152.13,151.17,151.79,67855.0,151.73,152.13,151.17,151.79,67855.0
2022-06-29 09:50:00,151.75,153.32,151.61,152.98,68723.0,151.75,153.32,151.61,152.98,68723.0
2022-06-29 10:00:00,152.88,154.58,152.5,154.21,50735.0,152.88,154.58,152.5,154.21,50735.0
2022-06-29 10:10:00,154.08,155.0,152.15,152.15,83270.0,154.08,155.0,152.15,152.15,83270.0
2022-06-29 10:20:00,152.16,153.81,152.12,152.93,47712.0,152.16,153.81,152.12,152.93,47712.0
2022-06-29 10:30:00,153.02,153.36,151.85,152.04,26908.0,153.02,153.36,151.85,152.04,26908.0
2022-06-29 10:40:00,151.92,152.63,151.73,151.8,22671.0,151.92,152.63,151.73,151.8,22671.0
2022-06-29 10:50:00,151.79,151.99,150.61,151.1,30063.0,151.79,151.99,150.61,151.1,30063.0
2022-06-29 11:00:00,151.06,151.9,150.99,151.54,12826.0,151.06,151.9,150.99,151.54,12826.0
2022-06-29 11:10:00,151.48,151.49,151.0,151.05,17994.0,151.48,151.49,151.0,151.05,17994.0
2022-06-29 11:20:00,151.14,151.2,150.8,150.97,21442.0,151.14,151.2,150.8,150.97,21442.0
2022-06-29 11:30:00,150.95,152.0,150.6,151.73,31288.0,150.95,152.0,150.6,151.73,31288.0
2022-06-29 11:40:00,151.77,152.12,151.63,151.79,21541.0,151.77,152.12,151.63,151.79,21541.0
2022-06-29 11:50:00,151.8,152.52,151.72,152.17,20992.0,151.8,152.52,151.72,152.17,20992.0
2022-06-29 12:00:00,152.28,152.35,151.74,151.74,32247.0,152.28,152.35,151.74,151.74,32247.0
2022-06-29 12:10:00,151.75,151.92,151.59,151.8,12135.0,151.75,151.92,151.59,151.8,12135.0
2022-06-29 12:20:00,151.91,152.11,151.09,151.18,17962.0,151.91,152.11,151.09,151.18,17962.0
2022-06-29 12:30:00,151.15,151.85,151.1,151.62,13598.0,151.15,151.85,151.1,151.62,13598.0
2022-06-29 12:40:00,151.67,151.74,150.8,151.12,18586.0,151.67,151.74,150.8,151.12,18586.0
2022-06-29 12:50:00,151.08,151.37,150.96,151.31,15353.0,151.08,151.37,150.96,151.31,15353.0
2022-06-29 13:00:00,151.33,151.77,151.16,151.77,12477.0,151.33,151.77,151.16,151.77,12477.0
2022-06-29 13:10:00,151.81,151.89,151.07,151.14,14317.0,151.81,151.89,151.07,151.14,14317.0
2022-06-29 13:20:00,151.11,151.5,150.99,151.49,7594.0,151.11,151.5,150.99,151.49,7594.0
2022-06-29 13:30:00,151.39,151.42,151.15,151.34,11434.0,151.39,151.42,151.15,151.34,11434.0
2022-06-29 13:40:00,151.35,151.51,151.05,151.05,12676.0,151.35,151.51,151.05,151.05,12676.0
2022-06-29 13:50:00,151.1,151.3,150.93,151.25,8381.0,151.1,151.3,150.93,151.25,8381.0
2022-06-29 14:00:00,151.22,151.64,151.19,151.56,12146.0,151.22,151.64,151.19,151.56,12146.0
2022-06-29 14:10:00,151.52,151.79,151.42,151.7,9377.0,151.52,151.79,151.42,151.7,9377.0
2022-06-29 14:20:00,151.63,151.63,151.28,151.5,20795.0,151.63,151.63,151.28,151.5,20795.0
2022-06-29 14:30:00,151.52,151.52,151.19,151.38,11160.0,151.52,151.52,151.19,151.38,11160.0
2022-06-29 14:40:00,151.41,151.58,151.17,151.58,15499.0,151.41,151.58,151.17,151.58,15499.0
2022-06-29 14:50:00,151.55,151.88,151.51,151.62,11024.0,151.55,151.88,151.51,151.62,11024.0
2022-06-29 15:00:00,151.62,151.93,151.32,151.9,35589.0,151.62,151.93,151.32,151.9,35589.0
2022-06-29 15:10:00,151.86,151.95,151.54,151.54,13282.0,151.86,151.95,151.54,151.54,13282.0
2022-06-29 15:20:00,151.56,152.09,151.54,152.08,12471.0,151.56,152.09,151.54,152.08,12471.0
2022-06-29 15:30:00,152.06,152.07,151.36,151.66,46238.0,152.06,152.07,151.36,151.66,46238.0
2022-06-29 15:40:00,151.67,151.8,151.43,151.47,97045.0,151.67,151.8,151.43,151.47,97045.0
2022-06-29 15:50:00,151.53,151.98,151.27,151.3,293198.0,151.53,151.98,151.27,151.3,293198.0
2022-06-30 09:30:00,149.42,149.72,148.12,148.62,136002.0,149.42,149.72,148.12,148.62,136002.0
2022-06-30 09:40:00,148.6,149.38,148.37,148.39,50036.0,148.6,149.38,148.37,148.39,50036.0
2022-06-30 09:50:00,148.28,148.41,146.45,147.18,93739.0,148.28,148.41,146.45,147.18,93739.0
2022-06-30 10:00:00,146.95,147.43,146.49,147.28,32855.0,146.95,147.43,146.49,147.28,32855.0
2022-06-30 10:10:00,147.39,147.94,147.18,147.78,52932.0,147.39,147.94,147.18,147.78,52932.0
2022-06-30 10:20:00,147.77,147.84,147.02,147.22,24836.0,147.77,147.84,147.02,147.22,24836.0
2022-06-30 10:30:00,147.22,147.98,147.2,147.36,33259.0,147.22,147.98,147.2,147.36,33259.0
2022-06-30 10:40:00,147.3,147.47,147.1,147.24,37772.0,147.3,147.47,147.1,147.24,37772.0
2022-06-30 10:50:00,147.22,148.28,147.14,147.95,42931.0,147.22,148.28,147.14,147.95,42931.0
2022-06-30 11:00:00,147.94,148.43,147.41,148.37,32362.0,147.94,148.43,147.41,148.37,32362.0
2022-06-30 11:10:00,148.39,148.78,148.1,148.67,38295.0,148.39,148.78,148.1,148.67,38295.0
2022-06-30 11:20:00,148.64,149.17,148.52,148.52,41159.0,148.64,149.17,148.52,148.52,41159.0
2022-06-30 11:30:00,148.52,148.59,148.15,148.56,24652.0,148.52,148.59,148.15,148.56,24652.0
2022-06-30 11:40:00,148.55,149.44,148.47,149.36,48870.0,148.55,149.44,148.47,149.36,48870.0
2022-06-30 11:50:00,149.31,149.71,149.2,149.51,25849.0,149.31,149.71,149.2,149.51,25849.0
2022-06-30 12:00:00,149.57,149.57,148.68,148.73,11020.0,149.57,149.57,148.68,148.73,11020.0
2022-06-30 12:10:00,148.73,149.11,148.63,149.02,14382.0,148.73,149.11,148.63,149.02,14382.0
2022-06-30 12:20:00,148.97,149.33,148.76,149.2,37623.0,148.97,149.33,148.76,149.2,37623.0
2022-06-30 12:30:00,149.29,149.48,148.85,148.85,20751.0,149.29,149.48,148.85,148.85,20751.0
2022-06-30 12:40:00,148.74,148.95,148.57,148.57,18129.0,148.74,148.95,148.57,148.57,18129.0
2022-06-30 12:50:00,148.61,148.82,148.45,148.6,10001.0,148.61,148.82,148.45,148.6,10001.0
2022-06-30 13:00:00,148.7,148.85,148.35,148.36,10340.0,148.7,148.85,148.35,148.36,10340.0
2022-06-30 13:10:00,148.34,148.34,147.72,148.02,13650.0,148.34,148.34,147.72,148.02,13650.0
2022-06-30 13:20:00,148.09,148.6,148.09,148.56,8310.0,148.09,148.6,148.09,148.56,8310.0
2022-06-30 13:30:00,148.49,148.71,148.38,148.66,59375.0,148.49,148.71,148.38,148.66,59375.0
2022-06-30 13:40:00,148.72,148.86,148.38,148.85,12893.0,148.72,148.86,148.38,148.85,12893.0
2022-06-30 13:50:00,148.88,149.1,148.62,148.72,11698.0,148.88,149.1,148.62,148.72,11698.0
2022-06-30 14:00:00,148.73,148.76,148.33,148.35,8581.0,148.73,148.76,148.33,148.35,8581.0
2022-06-30 14:10:00,148.38,148.77,148.24,148.75,8739.0,148.38,148.77,148.24,148.75,8739.0
2022-06-30 14:20:00,148.73,148.9,148.19,148.72,10668.0,148.73,148.9,148.19,148.72,10668.0
2022-06-30 14:30:00,148.73,148.88,148.61,148.8,14202.0,148.73,148.88,148.61,148.8,14202.0
2022-06-30 14:40:00,148.76,148.85,148.32,148.71,10368.0,148.76,148.85,148.32,148.71,10368.0
2022-06-30 14:50:00,148.72,148.72,148.36,148.56,7892.0,148.72,148.72,148.36,148.56,7892.0
2022-06-30 15:00:00,148.47,148.65,147.91,148.04,17112.0,148.47,148.65,147.91,148.04,17112.0
2022-06-30 15:10:00,148.01,148.07,147.56,147.68,26124.0,148.01,148.07,147.56,147.68,26124.0
2022-06-30 15:20:00,147.73,148.2,147.64,148.2,52055.0,147.73,148.2,147.64,148.2,52055.0
2022-06-30 15:30:00,148.26,148.88,148.1,148.69,52007.0,148.26,148.88,148.1,148.69,52007.0
2022-06-30 15:40:00,148.66,149.07,148.37,148.61,48215.0,148.66,149.07,148.37,148.61,48215.0
2022-06-30 15:50:00,148.6,149.59,148.47,148.69,339695.0,148.6,149.59,148.47,148.69,339695.0
2022-07-01 09:30:00,148.09,149.85,147.76,148.99,49467.0,148.09,149.85,147.76,148.99,49467.0
2022-07-01 09:40:00,148.92,151.98,148.92,151.3,62993.0,148.92,151.98,148.92,151.3,62993.0
2022-07-01 09:50:00,151.17,151.44,150.12,150.12,45801.0,151.17,151.44,150.12,150.12,45801.0
2022-07-01 10:00:00,150.19,150.37,149.13,150.31,45115.0,150.19,150.37,149.13,150.31,45115.0
2022-07-01 10:10:00,150.34,150.62,149.65,149.81,24628.0,150.34,150.62,149.65,149.81,24628.0
2022-07-01 10:20:00,149.75,149.86,148.74,149.2,11748.0,149.75,149.86,148.74,149.2,11748.0
2022-07-01 10:30:00,148.8,149.17,147.98,148.09,19193.0,148.8,149.17,147.98,148.09,19193.0
2022-07-01 10:40:00,147.93,148.45,147.62,148.22,13187.0,147.93,148.45,147.62,148.22,13187.0
2022-07-01 10:50:00,148.0,148.52,147.75,148.31,11843.0,148.0,148.52,147.75,148.31,11843.0
2022-07-01 11:00:00,148.12,149.49,148.11,149.49,17719.0,148.12,149.49,148.11,149.49,17719.0
2022-07-01 11:10:00,149.54,149.85,149.28,149.8,24509.0,149.54,149.85,149.28,149.8,24509.0
2022-07-01 11:20:00,149.77,149.97,149.13,149.16,40372.0,149.77,149.97,149.13,149.16,40372.0
2022-07-01 11:30:00,149.25,149.54,149.14,149.33,6355.0,149.25,149.54,149.14,149.33,6355.0
2022-07-01 11:40:00,149.33,149.8,149.33,149.63,19541.0,149.33,149.8,149.33,149.63,19541.0
2022-07-01 11:50:00,149.64,149.64,149.12,149.48,10505.0,149.64,149.64,149.12,149.48,10505.0
2022-07-01 12:00:00,149.48,149.48,149.12,149.24,20761.0,149.48,149.48,149.12,149.24,20761.0
2022-07-01 12:10:00,149.25,149.5,149.0,149.46,16751.0,149.25,149.5,149.0,149.46,16751.0
2022-07-01 12:20:00,149.48,149.71,149.24,149.71,15405.0,149.48,149.71,149.24,149.71,15405.0
2022-07-01 12:30:00,149.73,149.87,149.36,149.42,11146.0,149.73,149.87,149.36,149.42,11146.0
2022-07-01 12:40:00,149.4,149.75,149.39,149.75,6334.0,149.4,149.75,149.39,149.75,6334.0
2022-07-01 12:50:00,149.75,149.89,149.28,149.28,8414.0,149.75,149.89,149.28,149.28,8414.0
2022-07-01 13:00:00,149.26,149.62,149.26,149.62,8485.0,149.26,149.62,149.26,149.62,8485.0
2022-07-01 13:10:00,149.61,150.17,149.56,149.96,8427.0,149.61,150.17,149.56,149.96,8427.0
2022-07-01 13:20:00,150.04,150.05,149.64,149.76,29756.0,150.04,150.05,149.64,149.76,29756.0
2022-07-01 13:30:00,149.78,150.12,149.51,149.96,39110.0,149.78,150.12,149.51,149.96,39110.0
2022-07-01 13:40:00,149.87,150.23,149.73,150.23,7536.0,149.87,150.23,149.73,150.23,7536.0
2022-07-01 13:50:00,150.17,150.55,150.09,150.55,11930.0,150.17,150.55,150.09,150.55,11930.0
2022-07-01 14:00:00,150.54,150.59,149.95,150.01,40127.0,150.54,150.59,149.95,150.01,40127.0
2022-07-01 14:10:00,150.02,150.41,149.82,150.35,11760.0,150.02,150.41,149.82,150.35,11760.0
2022-07-01 14:20:00,150.33,150.8,150.26,150.72,17709.0,150.33,150.8,150.26,150.72,17709.0
2022-07-01 14:30:00,150.65,151.04,150.65,150.9,18905.0,150.65,151.04,150.65,150.9,18905.0
2022-07-01 14:40:00,150.92,151.6,150.88,151.46,27170.0,150.92,151.6,150.88,151.46,27170.0
2022-07-01 14:50:00,151.43,151.49,151.11,151.23,28687.0,151.43,151.49,151.11,151.23,28687.0
2022-07-01 15:00:00,151.24,151.3,150.79,151.23,25291.0,151.24,151.3,150.79,151.23,25291.0
2022-07-01 15:10:00,151.25,151.37,150.72,150.86,33048.0,151.25,151.37,150.72,150.86,33048.0
2022-07-01 15:20:00,150.86,150.86,150.51,150.85,26334.0,150.86,150.86,150.51,150.85,26334.0
2022-07-01 15:30:00,150.83,151.41,150.83,151.33,60740.0,150.83,151.41,150.83,151.33,60740.0
2022-07-01 15:40:00,151.31,151.43,150.92,151.16,68993.0,151.31,151.43,150.92,151.16,68993.0
2022-07-01 15:50:00,151.19,151.51,150.68,151.49,149411.0,151.19,151.51,150.68,151.49,149411.0
2022-07-05 09:30:00,151.81,151.93,148.32,148.87,199914.0,151.81,151.93,148.32,148.87,199914.0
2022-07-05 09:40:00,148.8,151.09,148.79,150.62,84456.0,148.8,151.09,148.79,150.62,84456.0
2022-07-05 09:50:00,150.63,150.83,149.24,150.41,55334.0,150.63,150.83,149.24,150.41,55334.0
2022-07-05 10:00:00,150.2,150.8,149.56,150.6,48524.0,150.2,150.8,149.56,150.6,48524.0
2022-07-05 10:10:00,150.53,151.53,150.48,151.11,91032.0,150.53,151.53,150.48,151.11,91032.0
2022-07-05 10:20:00,151.05,151.4,150.64,151.02,36743.0,151.05,151.4,150.64,151.02,36743.0
2022-07-05 10:30:00,150.96,152.42,150.64,152.39,41047.0,150.96,152.42,150.64,152.39,41047.0
2022-07-05 10:40:00,152.4,152.76,151.4,151.75,30192.0,152.4,152.76,151.4,151.75,30192.0
2022-07-05 10:50:00,151.77,152.6,151.57,152.5,29216.0,151.77,152.6,151.57,152.5,29216.0
2022-07-05 11:00:00,152.55,152.63,152.15,152.42,25363.0,152.55,152.63,152.15,152.42,25363.0
2022-07-05 11:10:00,152.42,152.53,151.45,151.69,30794.0,152.42,152.53,151.45,151.69,30794.0
2022-07-05 11:20:00,151.75,151.96,151.03,151.15,31664.0,151.75,151.96,151.03,151.15,31664.0
2022-07-05 11:30:00,151.15,151.53,150.79,150.86,27686.0,151.15,151.53,150.79,150.86,27686.0
2022-07-05 11:40:00,150.88,152.08,150.85,151.99,17594.0,150.88,152.08,150.85,151.99,17594.0
2022-07-05 11:50:00,152.15,152.44,151.94,151.94,11455.0,152.15,152.44,151.94,151.94,11455.0
2022-07-05 12:00:00,151.89,152.09,151.32,151.86,10276.0,151.89,152.09,151.32,151.86,10276.0
2022-07-05 12:10:00,151.82,152.08,151.62,151.84,10515.0,151.82,152.08,151.62,151.84,10515.0
2022-07-05 12:20:00,151.82,152.48,151.77,151.9,31732.0,151.82,152.48,151.77,151.9,31732.0
2022-07-05 12:30:00,151.9,151.98,151.44,151.47,28208.0,151.9,151.98,151.44,151.47,28208.0
2022-07-05 12:40:00,151.47,151.52,150.67,150.68,27447.0,151.47,151.52,150.67,150.68,27447.0
2022-07-05 12:50:00,150.67,150.86,150.41,150.58,27568.0,150.67,150.86,150.41,150.58,27568.0
2022-07-05 13:00:00,150.63,151.02,150.63,150.98,12525.0,150.63,151.02,150.63,150.98,12525.0
2022-07-05 13:10:00,151.15,151.47,151.05,151.47,7559.0,151.15,151.47,151.05,151.47,7559.0
2022-07-05 13:20:00,151.43,151.89,151.42,151.82,13158.0,151.43,151.89,151.42,151.82,13158.0
2022-07-05 13:30:00,151.79,151.93,151.61,151.88,20777.0,151.79,151.93,151.61,151.88,20777.0
2022-07-05 13:40:00,151.92,152.05,151.44,151.67,18263.0,151.92,152.05,151.44,151.67,18263.0
2022-07-05 13:50:00,151.65,151.85,151.34,151.47,20499.0,151.65,151.85,151.34,151.47,20499.0
2022-07-05 14:00:00,151.56,151.8,151.37,151.64,13065.0,151.56,151.8,151.37,151.64,13065.0
2022-07-05 14:10:00,151.62,151.79,151.41,151.78,11598.0,151.62,151.79,151.41,151.78,11598.0
2022-07-05 14:20:00,151.8,152.37,151.72,152.27,15237.0,151.8,152.37,151.72,152.27,15237.0
2022-07-05 14:30:00,152.36,153.26,152.28,153.08,29054.0,152.36,153.26,152.28,153.08,29054.0
2022-07-05 14:40:00,153.11,153.11,152.48,152.62,10979.0,153.11,153.11,152.48,152.62,10979.0
2022-07-05 14:50:00,152.63,152.89,152.53,152.83,13238.0,152.63,152.89,152.53,152.83,13238.0
2022-07-05 15:00:00,152.85,153.49,152.64,153.42,43125.0,152.85,153.49,152.64,153.42,43125.0
2022-07-05 15:10:00,153.42,153.5,153.18,153.26,23654.0,153.42,153.5,153.18,153.26,23654.0
2022-07-05 15:20:00,153.28,154.11,153.27,153.99,61909.0,153.28,154.11,153.27,153.99,61909.0
2022-07-05 15:30:00,154.03,154.42,153.91,154.23,50091.0,154.03,154.42,153.91,154.23,50091.0
2022-07-05 15:40:00,154.23,154.68,154.23,154.68,55096.0,154.23,154.68,154.23,154.68,55096.0
2022-07-05 15:50:00,154.64,154.94,153.92,154.29,198151.0,154.64,154.94,153.92,154.29,198151.0
2022-07-06 09:30:00,151.39,151.84,147.71,147.88,211852.0,151.39,151.84,147.71,147.88,211852.0
2022-07-06 09:40:00,147.99,148.19,145.5,145.94,127910.0,147.99,148.19,145.5,145.94,127910.0
2022-07-06 09:50:00,145.86,147.16,145.55,146.77,76168.0,145.86,147.16,145.55,146.77,76168.0
2022-07-06 10:00:00,146.74,146.77,145.43,146.22,48256.0,146.74,146.77,145.43,146.22,48256.0
2022-07-06 10:10:00,146.14,146.3,145.04,145.49,73678.0,146.14,146.3,145.04,145.49,73678.0
2022-07-06 10:20:00,145.49,146.33,145.17,146.12,71919.0,145.49,146.33,145.17,146.12,71919.0
2022-07-06 10:30:00,146.21,146.34,145.39,145.78,46025.0,146.21,146.34,145.39,145.78,46025.0
2022-07-06 10:40:00,145.78,146.24,145.53,145.63,48903.0,145.78,146.24,145.53,145.63,48903.0
2022-07-06 10:50:00,145.57,146.04,145.57,145.98,30214.0,145.57,146.04,145.57,145.98,30214.0
2022-07-06 11:00:00,145.93,145.96,144.61,145.16,51707.0,145.93,145.96,144.61,145.16,51707.0
2022-07-06 11:10:00,145.07,146.18,144.97,146.12,28376.0,145.07,146.18,144.97,146.12,28376.0
2022-07-06 11:20:00,146.13,146.2,145.49,145.63,24000.0,146.13,146.2,145.49,145.63,24000.0
2022-07-06 11:30:00,145.61,145.64,145.21,145.58,18385.0,145.61,145.64,145.21,145.58,18385.0
2022-07-06 11:40:00,145.59,146.03,145.54,145.97,9007.0,145.59,146.03,145.54,145.97,9007.0
2022-07-06 11:50:00,145.89,146.26,145.85,146.19,19668.0,145.89,146.26,145.85,146.19,19668.0
2022-07-06 12:00:00,146.27,146.38,145.99,146.17,9645.0,146.27,146.38,145.99,146.17,9645.0
2022-07-06 12:10:00,146.19,146.92,146.19,146.79,17424.0,146.19,146.92,146.19,146.79,17424.0
2022-07-06 12:20:00,146.71,146.84,146.22,146.56,8956.0,146.71,146.84,146.22,146.56,8956.0
2022-07-06 12:30:00,146.57,146.78,146.44,146.72,6523.0,146.57,146.78,146.44,146.72,6523.0
2022-07-06 12:40:00,146.76,146.85,146.6,146.63,49646.0,146.76,146.85,146.6,146.63,49646.0
2022-07-06 12:50:00,146.63,146.79,146.37,146.75,11904.0,146.63,146.79,146.37,146.75,11904.0
2022-07-06 13:00:00,146.82,147.2,146.81,147.09,12972.0,146.82,147.2,146.81,147.09,12972.0
2022-07-06 13:10:00,147.03,147.04,146.87,146.99,16599.0,147.03,147.04,146.87,146.99,16599.0
2022-07-06 13:20:00,147.0,147.17,146.93,147.06,24623.0,147.0,147.17,146.93,147.06,24623.0
2022-07-06 13:30:00,147.06,147.13,146.93,147.08,23688.0,147.06,147.13,146.93,147.08,23688.0
2022-07-06 13:40:00,147.1,147.1,146.59,146.75,10897.0,147.1,147.1,146.59,146.75,10897.0
2022-07-06 13:50:00,146.71,147.19,146.62,147.05,18251.0,146.71,147.19,146.62,147.05,18251.0
2022-07-06 14:00:00,146.97,147.64,146.65,147.0,40420.0,146.97,147.64,146.65,147.0,40420.0
2022-07-06 14:10:00,146.9,147.02,146.18,146.56,38213.0,146.9,147.02,146.18,146.56,38213.0
2022-07-06 14:20:00,146.5,147.7,146.5,147.69,31176.0,146.5,147.7,146.5,147.69,31176.0
2022-07-06 14:30:00,147.79,148.23,147.48,148.15,46918.0,147.79,148.23,147.48,148.15,46918.0
2022-07-06 14:40:00,148.19,148.71,148.14,148.47,28375.0,148.19,148.71,148.14,148.47,28375.0
2022-07-06 14:50:00,148.39,148.76,148.31,148.62,25686.0,148.39,148.76,148.31,148.62,25686.0
2022-07-06 15:00:00,148.62,148.95,148.29,148.95,27896.0,148.62,148.95,148.29,148.95,27896.0
2022-07-06 15:10:00,148.96,149.46,148.92,149.33,42310.0,148.96,149.46,148.92,149.33,42310.0
2022-07-06 15:20:00,149.31,149.59,149.23,149.4,14956.0,149.31,149.59,149.23,149.4,14956.0
2022-07-06 15:30:00,149.35,149.88,149.35,149.54,54382.0,149.35,149.88,149.35,149.54,54382.0
2022-07-06 15:40:00,149.49,149.61,149.12,149.39,59661.0,149.49,149.61,149.12,149.39,59661.0
2022-07-06 15:50:00,149.47,149.47,148.94,149.25,181287.0,149.47,149.47,148.94,149.25,181287.0
2022-07-07 09:30:00,150.72,154.41,150.27,154.2,158699.0,150.72,154.41,150.27,154.2,158699.0
2022-07-07 09:40:00,154.4,155.65,154.31,155.56,112272.0,154.4,155.65,154.31,155.56,112272.0
2022-07-07 09:50:00,155.57,155.61,154.73,155.16,44865.0,155.57,155.61,154.73,155.16,44865.0
2022-07-07 10:00:00,155.15,155.89,154.01,155.75,54953.0,155.15,155.89,154.01,155.75,54953.0
2022-07-07 10:10:00,155.68,156.69,155.68,156.14,68401.0,155.68,156.69,155.68,156.14,68401.0
2022-07-07 10:20:00,155.97,155.97,154.91,155.25,52403.0,155.97,155.97,154.91,155.25,52403.0
2022-07-07 10:30:00,155.29,155.57,154.52,154.99,30363.0,155.29,155.57,154.52,154.99,30363.0
2022-07-07 10:40:00,155.05,155.54,154.99,155.45,31943.0,155.05,155.54,154.99,155.45,31943.0
2022-07-07 10:50:00,155.42,155.42,154.7,154.74,42520.0,155.42,155.42,154.7,154.74,42520.0
2022-07-07 11:00:00,154.76,154.89,154.38,154.48,18516.0,154.76,154.89,154.38,154.48,18516.0
2022-07-07 11:10:00,154.46,154.49,153.93,154.27,25790.0,154.46,154.49,153.93,154.27,25790.0
2022-07-07 11:20:00,154.28,154.29,153.43,153.97,21563.0,154.28,154.29,153.43,153.97,21563.0
2022-07-07 11:30:00,153.99,154.15,153.56,154.15,21482.0,153.99,154.15,153.56,154.15,21482.0
2022-07-07 11:40:00,154.02,154.43,154.02,154.24,18976.0,154.02,154.43,154.02,154.24,18976.0
2022-07-07 11:50:00,154.27,154.7,154.08,154.64,12919.0,154.27,154.7,154.08,154.64,12919.0
2022-07-07 12:00:00,154.63,154.85,154.48,154.71,12507.0,154.63,154.85,154.48,154.71,12507.0
2022-07-07 12:10:00,154.74,154.94,154.68,154.94,10418.0,154.74,154.94,154.68,154.94,10418.0
2022-07-07 12:20:00,154.98,155.24,154.82,155.13,20432.0,154.98,155.24,154.82,155.13,20432.0
2022-07-07 12:30:00,155.15,155.36,155.07,155.16,5344.0,155.15,155.36,155.07,155.16,5344.0
2022-07-07 12:40:00,155.18,155.35,154.97,154.97,13832.0,155.18,155.35,154.97,154.97,13832.0
2022-07-07 12:50:00,154.91,155.1,154.78,154.89,32521.0,154.91,155.1,154.78,154.89,32521.0
2022-07-07 13:00:00,154.88,155.04,154.8,155.01,13830.0,154.88,155.04,154.8,155.01,13830.0
2022-07-07 13:10:00,154.96,154.96,154.54,154.7,7379.0,154.96,154.96,154.54,154.7,7379.0
2022-07-07 13:20:00,154.7,154.75,154.6,154.6,6120.0,154.7,154.75,154.6,154.6,6120.0
2022-07-07 13:30:00,154.63,154.95,154.62,154.73,8937.0,154.63,154.95,154.62,154.73,8937.0
2022-07-07 13:40:00,154.72,154.88,154.69,154.76,9408.0,154.72,154.88,154.69,154.76,9408.0
2022-07-07 13:50:00,154.73,154.77,154.46,154.73,8402.0,154.73,154.77,154.46,154.73,8402.0
2022-07-07 14:00:00,154.71,154.78,154.57,154.67,6525.0,154.71,154.78,154.57,154.67,6525.0
2022-07-07 14:10:00,154.68,154.68,154.5,154.62,9146.0,154.68,154.68,154.5,154.62,9146.0
2022-07-07 14:20:00,154.64,154.67,154.47,154.55,16028.0,154.64,154.67,154.47,154.55,16028.0
2022-07-07 14:30:00,154.53,154.59,154.4,154.56,12542.0,154.53,154.59,154.4,154.56,12542.0
2022-07-07 14:40:00,154.55,154.56,154.17,154.41,6609.0,154.55,154.56,154.17,154.41,6609.0
2022-07-07 14:50:00,154.33,154.53,154.33,154.5,8134.0,154.33,154.53,154.33,154.5,8134.0
2022-07-07 15:00:00,154.54,154.73,154.42,154.52,16328.0,154.54,154.73,154.42,154.52,16328.0
2022-07-07 15:10:00,154.53,154.76,154.46,154.71,13354.0,154.53,154.76,154.46,154.71,13354.0
2022-07-07 15:20:00,154.73,154.78,154.55,154.64,19826.0,154.73,154.78,154.55,154.64,19826.0
2022-07-07 15:30:00,154.63,154.82,154.41,154.5,41278.0,154.63,154.82,154.41,154.5,41278.0
2022-07-07 15:40:00,154.57,154.72,154.5,154.64,45763.0,154.57,154.72,154.5,154.64,45763.0
2022-07-07 15:50:00,154.62,154.78,154.39,154.72,180265.0,154.62,154.78,154.39,154.72,180265.0
2022-07-08 09:30:00,150.97,153.48,150.96,153.23,83663.0,150.97,153.48,150.96,153.23,83663.0
2022-07-08 09:40:00,153.25,153.68,152.92,153.08,42879.0,153.25,153.68,152.92,153.08,42879.0
2022-07-08 09:50:00,153.15,153.54,152.08,153.34,32949.0,153.15,153.54,152.08,153.34,32949.0
2022-07-08 10:00:00,153.28,153.84,152.53,153.84,22519.0,153.28,153.84,152.53,153.84,22519.0
2022-07-08 10:10:00,153.69,154.77,153.62,154.05,27723.0,153.69,154.77,153.62,154.05,27723.0
2022-07-08 10:20:00,153.97,154.64,153.89,154.45,28395.0,153.97,154.64,153.89,154.45,28395.0
2022-07-08 10:30:00,154.46,155.14,154.42,154.83,26161.0,154.46,155.14,154.42,154.83,26161.0
2022-07-08 10:40:00,154.78,154.98,154.46,154.46,16839.0,154.78,154.98,154.46,154.46,16839.0
2022-07-08 10:50:00,154.46,154.81,154.05,154.76,15648.0,154.46,154.81,154.05,154.76,15648.0
2022-07-08 11:00:00,154.84,154.92,154.52,154.89,12762.0,154.84,154.92,154.52,154.89,12762.0
2022-07-08 11:10:00,154.91,155.14,154.79,154.95,32491.0,154.91,155.14,154.79,154.95,32491.0
2022-07-08 11:20:00,154.85,155.29,154.78,155.29,20408.0,154.85,155.29,154.78,155.29,20408.0
2022-07-08 11:30:00,155.27,155.35,154.26,154.32,24911.0,155.27,155.35,154.26,154.32,24911.0
2022-07-08 11:40:00,154.32,154.45,153.86,154.04,13101.0,154.32,154.45,153.86,154.04,13101.0
2022-07-08 11:50:00,154.04,154.37,153.77,154.37,25145.0,154.04,154.37,153.77,154.37,25145.0
2022-07-08 12:00:00,154.45,154.46,153.56,153.59,13096.0,154.45,154.46,153.56,153.59,13096.0
2022-07-08 12:10:00,153.56,153.59,153.26,153.28,14527.0,153.56,153.59,153.26,153.28,14527.0
2022-07-08 12:20:00,153.29,153.39,152.33,152.33,16905.0,153.29,153.39,152.33,152.33,16905.0
2022-07-08 12:30:00,152.27,152.36,151.82,151.86,13421.0,152.27,152.36,151.82,151.86,13421.0
2022-07-08 12:40:00,151.91,152.27,151.84,152.27,19021.0,151.91,152.27,151.84,152.27,19021.0
2022-07-08 12:50:00,152.22,152.26,151.9,151.97,7755.0,152.22,152.26,151.9,151.97,7755.0
2022-07-08 13:00:00,152.01,152.07,151.24,151.78,35466.0,152.01,152.07,151.24,151.78,35466.0
2022-07-08 13:10:00,151.77,151.81,151.36,151.5,19629.0,151.77,151.81,151.36,151.5,19629.0
2022-07-08 13:20:00,151.54,151.99,151.38,151.99,19693.0,151.54,151.99,151.38,151.99,19693.0
2022-07-08 13:30:00,151.98,152.03,151.65,151.87,19694.0,151.98,152.03,151.65,151.87,19694.0
2022-07-08 13:40:00,151.82,151.95,151.8,151.94,18447.0,151.82,151.95,151.8,151.94,18447.0
2022-07-08 13:50:00,151.93,151.99,151.69,151.75,15540.0,151.93,151.99,151.69,151.75,15540.0
2022-07-08 14:00:00,151.72,152.13,151.68,151.99,15925.0,151.72,152.13,151.68,151.99,15925.0
2022-07-08 14:10:00,151.94,152.0,151.66,151.7,37302.0,151.94,152.0,151.66,151.7,37302.0
2022-07-08 14:20:00,151.71,152.04,151.7,151.99,20915.0,151.71,152.04,151.7,151.99,20915.0
2022-07-08 14:30:00,152.0,152.01,151.93,151.94,14315.0,152.0,152.01,151.93,151.94,14315.0
2022-07-08 14:40:00,151.91,152.28,151.89,152.28,10486.0,151.91,152.28,151.89,152.28,10486.0
2022-07-08 14:50:00,152.27,152.46,152.13,152.45,9067.0,152.27,152.46,152.13,152.45,9067.0
2022-07-08 15:00:00,152.5,152.52,152.06,152.12,6893.0,152.5,152.52,152.06,152.12,6893.0
2022-07-08 15:10:00,152.21,152.59,152.2,152.56,6906.0,152.21,152.59,152.2,152.56,6906.0
2022-07-08 15:20:00,152.54,152.61,152.16,152.32,13195.0,152.54,152.61,152.16,152.32,13195.0
2022-07-08 15:30:00,152.31,152.56,152.2,152.27,18013.0,152.31,152.56,152.2,152.27,18013.0
2022-07-08 15:40:00,152.33,152.61,152.26,152.4,32539.0,152.33,152.61,152.26,152.4,32539.0
2022-07-08 15:50:00,152.41,152.54,152.31,152.4,101641.0,152.41,152.54,152.31,152.4,101641.0
2022-07-11 09:30:00,146.93,147.04,143.5,143.64,154380.0,146.93,147.04,143.5,143.64,154380.0
2022-07-11 09:40:00,143.62,143.71,142.54,143.09,130194.0,143.62,143.71,142.54,143.09,130194.0
2022-07-11 09:50:00,143.1,144.14,142.66,143.64,57900.0,143.1,144.14,142.66,143.64,57900.0
2022-07-11 10:00:00,143.58,144.02,143.11,144.02,53256.0,143.58,144.02,143.11,144.02,53256.0
2022-07-11 10:10:00,144.0,144.62,143.73,143.87,32762.0,144.0,144.62,143.73,143.87,32762.0
2022-07-11 10:20:00,143.85,144.04,143.11,143.3,26467.0,143.85,144.04,143.11,143.3,26467.0
2022-07-11 10:30:00,143.28,143.93,143.21,143.93,21398.0,143.28,143.93,143.21,143.93,21398.0
2022-07-11 10:40:00,143.91,144.45,143.74,144.27,33902.0,143.91,144.45,143.74,144.27,33902.0
2022-07-11 10:50:00,144.37,144.5,143.96,144.18,18283.0,144.37,144.5,143.96,144.18,18283.0
2022-07-11 11:00:00,144.2,144.26,143.64,144.09,29625.0,144.2,144.26,143.64,144.09,29625.0
2022-07-11 11:10:00,144.01,144.64,144.01,144.12,14638.0,144.01,144.64,144.01,144.12,14638.0
2022-07-11 11:20:00,144.03,144.84,144.0,144.84,20107.0,144.03,144.84,144.0,144.84,20107.0
2022-07-11 11:30:00,144.8,144.9,144.23,144.29,27739.0,144.8,144.9,144.23,144.29,27739.0
2022-07-11 11:40:00,144.32,144.49,144.08,144.28,19571.0,144.32,144.49,144.08,144.28,19571.0
2022-07-11 11:50:00,144.35,144.52,144.07,144.4,19682.0,144.35,144.52,144.07,144.4,19682.0
2022-07-11 12:00:00,144.48,144.54,144.07,144.53,21197.0,144.48,144.54,144.07,144.53,21197.0
2022-07-11 12:10:00,144.54,145.4,144.53,145.39,23384.0,144.54,145.4,144.53,145.39,23384.0
2022-07-11 12:20:00,145.39,145.39,145.09,145.34,10599.0,145.39,145.39,145.09,145.34,10599.0
2022-07-11 12:30:00,145.28,145.43,145.18,145.39,10920.0,145.28,145.43,145.18,145.39,10920.0
2022-07-11 12:40:00,145.37,145.4,145.08,145.09,17021.0,145.37,145.4,145.08,145.09,17021.0
2022-07-11 12:50:00,145.11,145.5,144.9,145.37,16068.0,145.11,145.5,144.9,145.37,16068.0
2022-07-11 13:00:00,145.34,145.53,145.17,145.43,9524.0,145.34,145.53,145.17,145.43,9524.0
2022-07-11 13:10:00,145.5,145.5,145.13,145.19,13926.0,145.5,145.5,145.13,145.19,13926.0
2022-07-11 13:20:00,145.14,145.45,145.07,145.41,7751.0,145.14,145.45,145.07,145.41,7751.0
2022-07-11 13:30:00,145.37,145.61,145.32,145.56,14116.0,145.37,145.61,145.32,145.56,14116.0
2022-07-11 13:40:00,145.61,145.82,145.36,145.44,10837.0,145.61,145.82,145.36,145.44,10837.0
2022-07-11 13:50:00,145.46,145.63,145.34,145.36,5073.0,145.46,145.63,145.34,145.36,5073.0
2022-07-11 14:00:00,145.38,145.41,145.2,145.23,12028.0,145.38,145.41,145.2,145.23,12028.0
2022-07-11 14:10:00,145.2,145.21,145.07,145.08,26578.0,145.2,145.21,145.07,145.08,26578.0
2022-07-11 14:20:00,145.1,145.14,144.79,144.81,6011.0,145.1,145.14,144.79,144.81,6011.0
2022-07-11 14:30:00,144.83,144.9,144.65,144.7,14894.0,144.83,144.9,144.65,144.7,14894.0
2022-07-11 14:40:00,144.66,144.87,144.58,144.7,9333.0,144.66,144.87,144.58,144.7,9333.0
2022-07-11 14:50:00,144.66,144.66,144.28,144.28,10488.0,144.66,144.66,144.28,144.28,10488.0
2022-07-11 15:00:00,144.29,144.31,144.03,144.2,22718.0,144.29,144.31,144.03,144.2,22718.0
2022-07-11 15:10:00,144.18,144.29,144.05,144.13,16330.0,144.18,144.29,144.05,144.13,16330.0
2022-07-11 15:20:00,144.15,144.33,144.04,144.28,13875.0,144.15,144.33,144.04,144.28,13875.0
2022-07-11 15:30:00,144.29,144.49,144.26,144.49,29180.0,144.29,144.49,144.26,144.49,29180.0
2022-07-11 15:40:00,144.46,144.63,144.17,144.23,44543.0,144.46,144.63,144.17,144.23,44543.0
2022-07-11 15:50:00,144.23,144.23,143.62,143.75,186763.0,144.23,144.23,143.62,143.75,186763.0
2022-07-12 09:30:00,144.18,145.1,143.79,144.01,78752.0,144.18,145.1,143.79,144.01,78752.0
2022-07-12 09:40:00,144.04,144.06,141.56,141.88,79852.0,144.04,144.06,141.56,141.88,79852.0
2022-07-12 09:50:00,141.78,142.47,141.54,141.62,65942.0,141.78,142.47,141.54,141.62,65942.0
2022-07-12 10:00:00,141.56,141.56,140.57,141.05,47001.0,141.56,141.56,140.57,141.05,47001.0
2022-07-12 10:10:00,140.89,141.53,140.67,141.52,56698.0,140.89,141.53,140.67,141.52,56698.0
2022-07-12 10:20:00,141.71,142.69,141.69,142.33,45343.0,141.71,142.69,141.69,142.33,45343.0
2022-07-12 10:30:00,142.48,143.45,142.44,143.12,30629.0,142.48,143.45,142.44,143.12,30629.0
2022-07-12 10:40:00,143.18,143.41,142.78,143.03,31002.0,143.18,143.41,142.78,143.03,31002.0
2022-07-12 10:50:00,143.06,143.95,142.65,143.65,28109.0,143.06,143.95,142.65,143.65,28109.0
2022-07-12 11:00:00,143.67,144.06,143.47,143.94,11814.0,143.67,144.06,143.47,143.94,11814.0
2022-07-12 11:10:00,143.92,144.18,143.61,143.75,13991.0,143.92,144.18,143.61,143.75,13991.0
2022-07-12 11:20:00,143.63,144.6,143.61,144.47,17305.0,143.63,144.6,143.61,144.47,17305.0
2022-07-12 11:30:00,144.4,144.74,144.33,144.74,16400.0,144.4,144.74,144.33,144.74,16400.0
2022-07-12 11:40:00,144.86,144.89,144.22,144.86,27528.0,144.86,144.89,144.22,144.86,27528.0
2022-07-12 11:50:00,144.84,144.9,144.55,144.74,7829.0,144.84,144.9,144.55,144.74,7829.0
2022-07-12 12:00:00,144.81,144.91,144.44,144.45,15763.0,144.81,144.91,144.44,144.45,15763.0
2022-07-12 12:10:00,144.46,144.82,144.44,144.8,3953.0,144.46,144.82,144.44,144.8,3953.0
2022-07-12 12:20:00,144.8,144.88,144.62,144.69,2453.0,144.8,144.88,144.62,144.69,2453.0
2022-07-12 12:30:00,144.76,145.07,144.67,145.0,14342.0,144.76,145.07,144.67,145.0,14342.0
2022-07-12 12:40:00,144.96,145.04,144.68,144.7,5860.0,144.96,145.04,144.68,144.7,5860.0
2022-07-12 12:50:00,144.61,144.65,144.36,144.58,9239.0,144.61,144.65,144.36,144.58,9239.0
2022-07-12 13:00:00,144.58,144.79,143.96,144.23,6982.0,144.58,144.79,143.96,144.23,6982.0
2022-07-12 13:10:00,144.24,144.48,144.2,144.39,5377.0,144.24,144.48,144.2,144.39,5377.0
2022-07-12 13:20:00,144.36,144.52,144.04,144.07,9643.0,144.36,144.52,144.04,144.07,9643.0
2022-07-12 13:30:00,143.99,144.42,143.97,144.12,20369.0,143.99,144.42,143.97,144.12,20369.0
2022-07-12 13:40:00,144.12,144.42,144.12,144.27,14664.0,144.12,144.42,144.12,144.27,14664.0
2022-07-12 13:50:00,144.24,144.62,144.24,144.56,9143.0,144.24,144.62,144.24,144.56,9143.0
2022-07-12 14:00:00,144.62,144.62,144.21,144.3,4916.0,144.62,144.62,144.21,144.3,4916.0
2022-07-12 14:10:00,144.36,144.44,144.23,144.35,4254.0,144.36,144.44,144.23,144.35,4254.0
2022-07-12 14:20:00,144.44,144.48,144.32,144.48,4904.0,144.44,144.48,144.32,144.48,4904.0
2022-07-12 14:30:00,144.48,144.5,144.02,144.19,7417.0,144.48,144.5,144.02,144.19,7417.0
2022-07-12 14:40:00,144.16,144.45,144.11,144.44,4972.0,144.16,144.45,144.11,144.44,4972.0
2022-07-12 14:50:00,144.37,144.37,144.03,144.09,13235.0,144.37,144.37,144.03,144.09,13235.0
2022-07-12 15:00:00,144.04,144.04,143.41,143.41,10023.0,144.04,144.04,143.41,143.41,10023.0
2022-07-12 15:10:00,143.41,143.75,143.34,143.7,19621.0,143.41,143.75,143.34,143.7,19621.0
2022-07-12 15:20:00,143.66,143.71,143.28,143.33,11051.0,143.66,143.71,143.28,143.33,11051.0
2022-07-12 15:30:00,143.29,143.71,143.29,143.6,30070.0,143.29,143.71,143.29,143.6,30070.0
2022-07-12 15:40:00,143.66,144.03,143.57,143.75,32231.0,143.66,144.03,143.57,143.75,32231.0
2022-07-12 15:50:00,143.71,144.05,143.42,143.49,138539.0,143.71,144.05,143.42,143.49,138539.0
2022-07-13 09:30:00,140.58,142.42,140.58,142.16,85020.0,140.58,142.42,140.58,142.16,85020.0
2022-07-13 09:40:00,142.29,145.16,142.09,144.92,68255.0,142.29,145.16,142.09,144.92,68255.0
2022-07-13 09:50:00,145.12,145.4,143.48,143.65,58151.0,145.12,145.4,143.48,143.65,58151.0
2022-07-13 10:00:00,143.71,143.72,142.29,142.29,21669.0,143.71,143.72,142.29,142.29,21669.0
2022-07-13 10:10:00,142.39,143.3,142.21,142.28,17382.0,142.39,143.3,142.21,142.28,17382.0
2022-07-13 10:20:00,142.2,143.67,142.07,143.65,29123.0,142.2,143.67,142.07,143.65,29123.0
2022-07-13 10:30:00,143.69,144.66,143.56,144.66,21140.0,143.69,144.66,143.56,144.66,21140.0
2022-07-13 10:40:00,144.69,145.65,144.61,145.34,29771.0,144.69,145.65,144.61,145.34,29771.0
2022-07-13 10:50:00,145.36,145.92,145.3,145.79,17948.0,145.36,145.92,145.3,145.79,17948.0
2022-07-13 11:00:00,145.81,146.12,145.4,145.81,29094.0,145.81,146.12,145.4,145.81,29094.0
2022-07-13 11:10:00,145.75,146.15,145.63,145.68,25657.0,145.75,146.15,145.63,145.68,25657.0
2022-07-13 11:20:00,145.62,145.86,144.95,145.0,37115.0,145.62,145.86,144.95,145.0,37115.0
2022-07-13 11:30:00,145.12,145.21,144.84,145.17,18002.0,145.12,145.21,144.84,145.17,18002.0
2022-07-13 11:40:00,145.19,145.38,144.78,144.89,23557.0,145.19,145.38,144.78,144.89,23557.0
2022-07-13 11:50:00,144.87,145.28,144.43,144.56,10082.0,144.87,145.28,144.43,144.56,10082.0
2022-07-13 12:00:00,144.59,145.2,144.5,145.11,10679.0,144.59,145.2,144.5,145.11,10679.0
2022-07-13 12:10:00,145.08,145.11,143.42,143.96,29389.0,145.08,145.11,143.42,143.96,29389.0
2022-07-13 12:20:00,144.06,144.67,143.97,144.58,14243.0,144.06,144.67,143.97,144.58,14243.0
2022-07-13 12:30:00,144.7,144.82,144.54,144.82,13154.0,144.7,144.82,144.54,144.82,13154.0
2022-07-13 12:40:00,144.94,144.94,144.62,144.83,12351.0,144.94,144.94,144.62,144.83,12351.0
2022-07-13 12:50:00,144.87,145.28,144.76,145.28,13646.0,144.87,145.28,144.76,145.28,13646.0
2022-07-13 13:00:00,145.25,145.65,145.12,145.34,12812.0,145.25,145.65,145.12,145.34,12812.0
2022-07-13 13:10:00,145.27,145.66,145.22,145.29,9971.0,145.27,145.66,145.22,145.29,9971.0
2022-07-13 13:20:00,145.28,145.46,145.14,145.45,4843.0,145.28,145.46,145.14,145.45,4843.0
2022-07-13 13:30:00,145.43,145.58,145.2,145.2,6855.0,145.43,145.58,145.2,145.2,6855.0
2022-07-13 13:40:00,145.28,145.75,145.25,145.74,15110.0,145.28,145.75,145.25,145.74,15110.0
2022-07-13 13:50:00,145.74,145.86,145.59,145.81,5397.0,145.74,145.86,145.59,145.81,5397.0
2022-07-13 14:00:00,145.8,145.8,144.96,145.21,10972.0,145.8,145.8,144.96,145.21,10972.0
2022-07-13 14:10:00,145.22,145.6,145.17,145.43,8781.0,145.22,145.6,145.17,145.43,8781.0
2022-07-13 14:20:00,145.44,145.74,145.28,145.68,6961.0,145.44,145.74,145.28,145.68,6961.0
2022-07-13 14:30:00,145.83,145.83,145.54,145.78,7720.0,145.83,145.83,145.54,145.78,7720.0
2022-07-13 14:40:00,145.83,145.83,145.56,145.56,4523.0,145.83,145.83,145.56,145.56,4523.0
2022-07-13 14:50:00,145.63,145.96,145.41,145.91,16603.0,145.63,145.96,145.41,145.91,16603.0
2022-07-13 15:00:00,145.94,145.94,145.37,145.59,28120.0,145.94,145.94,145.37,145.59,28120.0
2022-07-13 15:10:00,145.59,145.87,145.52,145.75,21813.0,145.59,145.87,145.52,145.75,21813.0
2022-07-13 15:20:00,145.68,145.78,144.92,144.97,11981.0,145.68,145.78,144.92,144.97,11981.0
2022-07-13 15:30:00,144.95,145.2,144.79,145.2,22099.0,144.95,145.2,144.79,145.2,22099.0
2022-07-13 15:40:00,145.14,145.37,145.05,145.33,32065.0,145.14,145.37,145.05,145.33,32065.0
2022-07-13 15:50:00,145.31,145.8,145.21,145.25,114740.0,145.31,145.8,145.21,145.25,114740.0
2022-07-14 09:30:00,143.94,144.17,142.48,143.7,78313.0,143.94,144.17,142.48,143.7,78313.0
2022-07-14 09:40:00,143.72,144.26,143.29,143.67,44918.0,143.72,144.26,143.29,143.67,44918.0
2022-07-14 09:50:00,143.31,144.1,142.88,143.58,24047.0,143.31,144.1,142.88,143.58,24047.0
2022-07-14 10:00:00,143.22,143.22,142.61,142.92,14368.0,143.22,143.22,142.61,142.92,14368.0
2022-07-14 10:10:00,142.91,142.98,142.26,142.54,18009.0,142.91,142.98,142.26,142.54,18009.0
2022-07-14 10:20:00,142.62,143.18,142.48,143.11,9625.0,142.62,143.18,142.48,143.11,9625.0
2022-07-14 10:30:00,143.11,143.76,142.59,142.64,17995.0,143.11,143.76,142.59,142.64,17995.0
2022-07-14 10:40:00,142.59,142.72,141.62,141.72,15374.0,142.59,142.72,141.62,141.72,15374.0
2022-07-14 10:50:00,141.72,142.27,141.71,142.01,16553.0,141.72,142.27,141.71,142.01,16553.0
2022-07-14 11:00:00,141.96,142.28,141.67,142.05,9964.0,141.96,142.28,141.67,142.05,9964.0
2022-07-14 11:10:00,141.96,142.34,141.3,142.28,21378.0,141.96,142.34,141.3,142.28,21378.0
2022-07-14 11:20:00,142.31,142.61,142.1,142.4,17189.0,142.31,142.61,142.1,142.4,17189.0
2022-07-14 11:30:00,142.4,142.73,140.75,141.26,80222.0,142.4,142.73,140.75,141.26,80222.0
2022-07-14 11:40:00,141.45,141.94,140.68,141.28,48583.0,141.45,141.94,140.68,141.28,48583.0
2022-07-14 11:50:00,141.15,141.94,141.1,141.88,11744.0,141.15,141.94,141.1,141.88,11744.0
2022-07-14 12:00:00,142.0,142.01,141.27,141.69,18818.0,142.0,142.01,141.27,141.69,18818.0
2022-07-14 12:10:00,141.67,141.99,141.14,141.94,27388.0,141.67,141.99,141.14,141.94,27388.0
2022-07-14 12:20:00,141.87,141.91,140.78,140.88,12364.0,141.87,141.91,140.78,140.88,12364.0
2022-07-14 12:30:00,140.91,141.26,140.82,141.14,10670.0,140.91,141.26,140.82,141.14,10670.0
2022-07-14 12:40:00,141.03,141.41,140.89,140.93,11288.0,141.03,141.41,140.89,140.93,11288.0
2022-07-14 12:50:00,140.9,141.01,140.7,140.93,12775.0,140.9,141.01,140.7,140.93,12775.0
2022-07-14 13:00:00,140.97,141.03,140.6,140.72,14357.0,140.97,141.03,140.6,140.72,14357.0
2022-07-14 13:10:00,140.69,141.09,140.41,140.84,26180.0,140.69,141.09,140.41,140.84,26180.0
2022-07-14 13:20:00,140.96,141.25,140.9,141.11,11193.0,140.96,141.25,140.9,141.11,11193.0
2022-07-14 13:30:00,141.1,141.21,140.81,141.21,10961.0,141.1,141.21,140.81,141.21,10961.0
2022-07-14 13:40:00,141.14,141.41,141.03,141.13,10786.0,141.14,141.41,141.03,141.13,10786.0
2022-07-14 13:50:00,141.19,141.27,140.98,141.05,6566.0,141.19,141.27,140.98,141.05,6566.0
2022-07-14 14:00:00,141.11,141.29,140.96,141.2,10867.0,141.11,141.29,140.96,141.2,10867.0
2022-07-14 14:10:00,141.15,141.8,141.05,141.77,9998.0,141.15,141.8,141.05,141.77,9998.0
2022-07-14 14:20:00,141.83,142.01,141.73,141.95,12662.0,141.83,142.01,141.73,141.95,12662.0
2022-07-14 14:30:00,141.9,141.94,141.67,141.89,6866.0,141.9,141.94,141.67,141.89,6866.0
2022-07-14 14:40:00,141.99,142.0,141.6,141.75,8464.0,141.99,142.0,141.6,141.75,8464.0
2022-07-14 14:50:00,141.75,141.94,141.6,141.89,9377.0,141.75,141.94,141.6,141.89,9377.0
2022-07-14 15:00:00,141.92,142.07,141.7,141.72,13631.0,141.92,142.07,141.7,141.72,13631.0
2022-07-14 15:10:00,141.66,142.09,141.64,141.95,18878.0,141.66,142.09,141.64,141.95,18878.0
2022-07-14 15:20:00,141.97,142.37,141.96,142.31,16112.0,141.97,142.37,141.96,142.31,16112.0
2022-07-14 15:30:00,142.3,142.62,142.06,142.22,40541.0,142.3,142.62,142.06,142.22,40541.0
2022-07-14 15:40:00,142.21,142.4,141.78,142.03,40813.0,142.21,142.4,141.78,142.03,40813.0
2022-07-14 15:50:00,142.1,142.33,141.87,142.06,135579.0,142.1,142.33,141.87,142.06,135579.0
2022-07-15 09:30:00,140.83,141.25,137.82,137.84,143148.0,140.83,141.25,137.82,137.84,143148.0
2022-07-15 09:40:00,137.95,137.97,136.27,137.38,84881.0,137.95,137.97,136.27,137.38,84881.0
2022-07-15 09:50:00,137.32,137.42,136.3,136.83,78397.0,137.32,137.42,136.3,136.83,78397.0
2022-07-15 10:00:00,136.86,137.74,135.67,135.95,73886.0,136.86,137.74,135.67,135.95,73886.0
2022-07-15 10:10:00,135.81,136.66,135.64,136.41,40208.0,135.81,136.66,135.64,136.41,40208.0
2022-07-15 10:20:00,136.34,138.08,135.88,137.94,24497.0,136.34,138.08,135.88,137.94,24497.0
2022-07-15 10:30:00,137.94,138.0,136.87,137.32,41631.0,137.94,138.0,136.87,137.32,41631.0
2022-07-15 10:40:00,137.31,137.41,136.77,137.17,26904.0,137.31,137.41,136.77,137.17,26904.0
2022-07-15 10:50:00,137.23,138.0,137.21,137.84,25334.0,137.23,138.0,137.21,137.84,25334.0
2022-07-15 11:00:00,137.84,137.99,137.42,137.92,17194.0,137.84,137.99,137.42,137.92,17194.0
2022-07-15 11:10:00,137.98,139.06,137.98,138.35,31227.0,137.98,139.06,137.98,138.35,31227.0
2022-07-15 11:20:00,138.36,138.48,137.81,137.87,26898.0,138.36,138.48,137.81,137.87,26898.0
2022-07-15 11:30:00,137.86,138.16,137.72,137.96,29683.0,137.86,138.16,137.72,137.96,29683.0
2022-07-15 11:40:00,137.91,138.19,137.78,137.78,22661.0,137.91,138.19,137.78,137.78,22661.0
2022-07-15 11:50:00,137.83,137.83,137.41,137.74,16908.0,137.83,137.83,137.41,137.74,16908.0
2022-07-15 12:00:00,137.66,137.93,137.53,137.78,28139.0,137.66,137.93,137.53,137.78,28139.0
2022-07-15 12:10:00,137.78,137.9,137.46,137.59,11702.0,137.78,137.9,137.46,137.59,11702.0
2022-07-15 12:20:00,137.69,138.14,137.64,138.0,20174.0,137.69,138.14,137.64,138.0,20174.0
2022-07-15 12:30:00,138.05,138.22,137.9,137.9,14474.0,138.05,138.22,137.9,137.9,14474.0
2022-07-15 12:40:00,137.81,138.21,137.77,138.06,18610.0,137.81,138.21,137.77,138.06,18610.0
2022-07-15 12:50:00,138.07,138.72,138.07,138.65,26411.0,138.07,138.72,138.07,138.65,26411.0
2022-07-15 13:00:00,138.67,138.92,138.53,138.62,9800.0,138.67,138.92,138.53,138.62,9800.0
2022-07-15 13:10:00,138.63,139.02,138.62,138.82,11740.0,138.63,139.02,138.62,138.82,11740.0
2022-07-15 13:20:00,138.83,138.87,138.52,138.6,16119.0,138.83,138.87,138.52,138.6,16119.0
2022-07-15 13:30:00,138.65,138.8,138.44,138.74,10484.0,138.65,138.8,138.44,138.74,10484.0
2022-07-15 13:40:00,138.75,138.98,138.75,138.87,9731.0,138.75,138.98,138.75,138.87,9731.0
2022-07-15 13:50:00,138.83,139.11,138.71,139.11,16593.0,138.83,139.11,138.71,139.11,16593.0
2022-07-15 14:00:00,139.14,139.27,138.77,138.93,15195.0,139.14,139.27,138.77,138.93,15195.0
2022-07-15 14:10:00,138.95,139.01,138.87,138.94,9273.0,138.95,139.01,138.87,138.94,9273.0
2022-07-15 14:20:00,138.82,138.84,138.42,138.69,10503.0,138.82,138.84,138.42,138.69,10503.0
2022-07-15 14:30:00,138.69,139.26,138.68,139.16,18376.0,138.69,139.26,138.68,139.16,18376.0
2022-07-15 14:40:00,139.12,139.34,139.11,139.21,13688.0,139.12,139.34,139.11,139.21,13688.0
2022-07-15 14:50:00,139.21,139.44,139.18,139.44,17255.0,139.21,139.44,139.18,139.44,17255.0
2022-07-15 15:00:00,139.39,139.47,139.15,139.37,21401.0,139.39,139.47,139.15,139.37,21401.0
2022-07-15 15:10:00,139.38,139.7,139.37,139.61,20422.0,139.38,139.7,139.37,139.61,20422.0
2022-07-15 15:20:00,139.64,139.77,139.6,139.77,22315.0,139.64,139.77,139.6,139.77,22315.0
2022-07-15 15:30:00,139.77,139.94,139.55,139.79,43685.0,139.77,139.94,139.55,139.79,43685.0
2022-07-15 15:40:00,139.78,139.78,139.5,139.57,52363.0,139.78,139.78,139.5,139.57,52363.0
2022-07-15 15:50:00,139.59,140.09,139.51,140.09,153247.0,139.59,140.09,139.51,140.09,153247.0
2022-07-18 09:30:00,143.85,146.38,143.69,146.02,190948.0,143.85,146.38,143.69,146.02,190948.0
2022-07-18 09:40:00,145.97,147.04,145.66,146.23,95916.0,145.97,147.04,145.66,146.23,95916.0
2022-07-18 09:50:00,146.24,146.49,145.35,145.7,41939.0,146.24,146.49,145.35,145.7,41939.0
2022-07-18 10:00:00,145.9,145.97,144.63,144.87,33649.0,145.9,145.97,144.63,144.87,33649.0
2022-07-18 10:10:00,144.88,144.93,144.01,144.2,64543.0,144.88,144.93,144.01,144.2,64543.0
2022-07-18 10:20:00,144.22,144.59,143.94,144.47,20940.0,144.22,144.59,143.94,144.47,20940.0
2022-07-18 10:30:00,144.42,144.67,144.13,144.19,16346.0,144.42,144.67,144.13,144.19,16346.0
2022-07-18 10:40:00,144.23,144.36,143.5,143.57,27055.0,144.23,144.36,143.5,143.57,27055.0
2022-07-18 10:50:00,143.58,144.0,143.33,143.88,13702.0,143.58,144.0,143.33,143.88,13702.0
2022-07-18 11:00:00,143.83,144.11,143.64,144.02,14214.0,143.83,144.11,143.64,144.02,14214.0
2022-07-18 11:10:00,143.94,144.24,143.88,144.17,14542.0,143.94,144.24,143.88,144.17,14542.0
2022-07-18 11:20:00,144.15,144.19,143.85,144.06,19372.0,144.15,144.19,143.85,144.06,19372.0
2022-07-18 11:30:00,144.08,144.25,143.74,144.25,18902.0,144.08,144.25,143.74,144.25,18902.0
2022-07-18 11:40:00,144.25,144.45,144.16,144.45,13642.0,144.25,144.45,144.16,144.45,13642.0
2022-07-18 11:50:00,144.32,144.5,144.2,144.31,15310.0,144.32,144.5,144.2,144.31,15310.0
2022-07-18 12:00:00,144.31,144.44,144.0,144.31,15146.0,144.31,144.44,144.0,144.31,15146.0
2022-07-18 12:10:00,144.28,144.42,144.1,144.33,10470.0,144.28,144.42,144.1,144.33,10470.0
2022-07-18 12:20:00,144.39,144.5,144.23,144.5,6902.0,144.39,144.5,144.23,144.5,6902.0
2022-07-18 12:30:00,144.54,144.62,144.33,144.42,12879.0,144.54,144.62,144.33,144.42,12879.0
2022-07-18 12:40:00,144.38,144.45,144.24,144.25,10132.0,144.38,144.45,144.24,144.25,10132.0
2022-07-18 12:50:00,144.27,144.27,143.81,143.83,10396.0,144.27,144.27,143.81,143.83,10396.0
2022-07-18 13:00:00,143.82,144.03,143.78,143.98,14271.0,143.82,144.03,143.78,143.98,14271.0
2022-07-18 13:10:00,143.94,143.99,143.64,143.66,6700.0,143.94,143.99,143.64,143.66,6700.0
2022-07-18 13:20:00,143.66,143.66,143.44,143.63,6539.0,143.66,143.66,143.44,143.63,6539.0
2022-07-18 13:30:00,143.57,143.57,142.99,143.03,18189.0,143.57,143.57,142.99,143.03,18189.0
2022-07-18 13:40:00,143.0,143.15,142.81,142.97,8041.0,143.0,143.15,142.81,142.97,8041.0
2022-07-18 13:50:00,142.96,143.03,142.47,142.66,9347.0,142.96,143.03,142.47,142.66,9347.0
2022-07-18 14:00:00,142.68,142.79,142.45,142.48,15137.0,142.68,142.79,142.45,142.48,15137.0
2022-07-18 14:10:00,142.42,142.8,142.39,142.72,9504.0,142.42,142.8,142.39,142.72,9504.0
2022-07-18 14:20:00,142.69,142.95,142.58,142.78,15458.0,142.69,142.95,142.58,142.78,15458.0
2022-07-18 14:30:00,142.78,142.82,142.4,142.44,10668.0,142.78,142.82,142.4,142.44,10668.0
2022-07-18 14:40:00,142.48,142.51,141.87,141.96,45264.0,142.48,142.51,141.87,141.96,45264.0
2022-07-18 14:50:00,141.92,141.99,141.2,141.31,20694.0,141.92,141.99,141.2,141.31,20694.0
2022-07-18 15:00:00,141.25,141.64,140.97,141.6,23639.0,141.25,141.64,140.97,141.6,23639.0
2022-07-18 15:10:00,141.56,141.85,141.48,141.77,15096.0,141.56,141.85,141.48,141.77,15096.0
2022-07-18 15:20:00,141.77,141.98,141.4,141.4,19181.0,141.77,141.98,141.4,141.4,19181.0
2022-07-18 15:30:00,141.37,141.37,140.93,140.99,26674.0,141.37,141.37,140.93,140.99,26674.0
2022-07-18 15:40:00,141.03,141.09,140.54,140.54,39056.0,141.03,141.09,140.54,140.54,39056.0
2022-07-18 15:50:00,140.59,141.24,140.51,141.22,124482.0,140.59,141.24,140.51,141.22,124482.0
2022-07-19 09:30:00,141.09,141.61,137.64,139.86,159133.0,141.09,141.61,137.64,139.86,159133.0
2022-07-19 09:40:00,140.08,140.12,138.5,139.28,105874.0,140.08,140.12,138.5,139.28,105874.0
2022-07-19 09:50:00,139.25,141.34,139.21,140.6,218199.0,139.25,141.34,139.21,140.6,218199.0
2022-07-19 10:00:00,140.66,140.71,139.2,139.73,48242.0,140.66,140.71,139.2,139.73,48242.0
2022-07-19 10:10:00,139.73,140.29,139.63,140.23,69471.0,139.73,140.29,139.63,140.23,69471.0
2022-07-19 10:20:00,140.13,140.96,139.85,140.65,111968.0,140.13,140.96,139.85,140.65,111968.0
2022-07-19 10:30:00,140.72,141.4,140.49,141.02,45724.0,140.72,141.4,140.49,141.02,45724.0
2022-07-19 10:40:00,141.11,141.99,141.04,141.94,74891.0,141.11,141.99,141.04,141.94,74891.0
2022-07-19 10:50:00,141.87,142.76,141.77,142.38,79080.0,141.87,142.76,141.77,142.38,79080.0
2022-07-19 11:00:00,142.37,142.41,141.35,141.47,27370.0,142.37,142.41,141.35,141.47,27370.0
2022-07-19 11:10:00,141.48,141.5,140.69,140.69,24153.0,141.48,141.5,140.69,140.69,24153.0
2022-07-19 11:20:00,140.72,141.27,140.68,141.11,31291.0,140.72,141.27,140.68,141.11,31291.0
2022-07-19 11:30:00,141.13,141.76,141.05,141.5,17529.0,141.13,141.76,141.05,141.5,17529.0
2022-07-19 11:40:00,141.43,141.43,140.74,140.78,15212.0,141.43,141.43,140.74,140.78,15212.0
2022-07-19 11:50:00,140.77,141.05,140.73,141.05,14499.0,140.77,141.05,140.73,141.05,14499.0
2022-07-19 12:00:00,141.05,141.06,140.04,140.27,19038.0,141.05,141.06,140.04,140.27,19038.0
2022-07-19 12:10:00,140.29,141.08,140.23,141.08,30549.0,140.29,141.08,140.23,141.08,30549.0
2022-07-19 12:20:00,141.04,141.77,141.04,141.75,42235.0,141.04,141.77,141.04,141.75,42235.0
2022-07-19 12:30:00,141.76,141.8,141.28,141.43,11952.0,141.76,141.8,141.28,141.43,11952.0
2022-07-19 12:40:00,141.4,141.48,141.19,141.24,13656.0,141.4,141.48,141.19,141.24,13656.0
2022-07-19 12:50:00,141.16,141.19,140.87,140.92,9413.0,141.16,141.19,140.87,140.92,9413.0
2022-07-19 13:00:00,140.97,141.08,140.62,140.77,15506.0,140.97,141.08,140.62,140.77,15506.0
2022-07-19 13:10:00,140.72,140.91,140.52,140.55,14232.0,140.72,140.91,140.52,140.55,14232.0
2022-07-19 13:20:00,140.56,140.8,140.4,140.62,18065.0,140.56,140.8,140.4,140.62,18065.0
2022-07-19 13:30:00,140.66,141.0,140.61,141.0,7588.0,140.66,141.0,140.61,141.0,7588.0
2022-07-19 13:40:00,141.0,141.32,140.9,141.3,25430.0,141.0,141.32,140.9,141.3,25430.0
2022-07-19 13:50:00,141.27,141.34,141.08,141.22,10263.0,141.27,141.34,141.08,141.22,10263.0
2022-07-19 14:00:00,141.18,141.52,141.16,141.5,9006.0,141.18,141.52,141.16,141.5,9006.0
2022-07-19 14:10:00,141.51,141.56,141.17,141.43,13664.0,141.51,141.56,141.17,141.43,13664.0
2022-07-19 14:20:00,141.4,141.57,141.36,141.48,5404.0,141.4,141.57,141.36,141.48,5404.0
2022-07-19 14:30:00,141.5,141.8,141.49,141.74,8645.0,141.5,141.8,141.49,141.74,8645.0
2022-07-19 14:40:00,141.77,141.99,141.55,141.74,12500.0,141.77,141.99,141.55,141.74,12500.0
2022-07-19 14:50:00,141.71,142.0,141.66,142.0,11393.0,141.71,142.0,141.66,142.0,11393.0
2022-07-19 15:00:00,141.98,142.0,141.8,141.92,25947.0,141.98,142.0,141.8,141.92,25947.0
2022-07-19 15:10:00,141.94,142.23,141.94,142.16,18228.0,141.94,142.23,141.94,142.16,18228.0
2022-07-19 15:20:00,142.17,142.42,142.07,142.36,17015.0,142.17,142.42,142.07,142.36,17015.0
2022-07-19 15:30:00,142.36,142.48,142.23,142.42,18983.0,142.36,142.48,142.23,142.42,18983.0
2022-07-19 15:40:00,142.42,142.54,142.38,142.41,37442.0,142.42,142.54,142.38,142.41,37442.0
2022-07-19 15:50:00,142.45,142.57,142.3,142.31,122891.0,142.45,142.57,142.3,142.31,122891.0
2022-07-20 09:30:00,144.02,144.26,142.22,143.32,64882.0,144.02,144.26,142.22,143.32,64882.0
2022-07-20 09:40:00,143.25,143.39,141.8,141.95,33749.0,143.25,143.39,141.8,141.95,33749.0
2022-07-20 09:50:00,141.98,142.82,141.5,141.72,42581.0,141.98,142.82,141.5,141.72,42581.0
2022-07-20 10:00:00,141.76,141.76,140.97,141.5,23890.0,141.76,141.76,140.97,141.5,23890.0
2022-07-20 10:10:00,141.69,142.55,141.52,142.4,40650.0,141.69,142.55,141.52,142.4,40650.0
2022-07-20 10:20:00,142.5,142.7,141.92,142.0,16528.0,142.5,142.7,141.92,142.0,16528.0
2022-07-20 10:30:00,141.97,142.28,141.68,142.18,36966.0,141.97,142.28,141.68,142.18,36966.0
2022-07-20 10:40:00,142.18,142.42,141.89,142.23,22719.0,142.18,142.42,141.89,142.23,22719.0
2022-07-20 10:50:00,142.34,142.72,142.13,142.6,45325.0,142.34,142.72,142.13,142.6,45325.0
2022-07-20 11:00:00,142.55,142.56,141.81,142.0,23247.0,142.55,142.56,141.81,142.0,23247.0
2022-07-20 11:10:00,142.04,142.11,141.69,141.92,14624.0,142.04,142.11,141.69,141.92,14624.0
2022-07-20 11:20:00,141.91,142.12,141.52,142.09,18037.0,141.91,142.12,141.52,142.09,18037.0
2022-07-20 11:30:00,142.09,142.22,141.54,141.61,12627.0,142.09,142.22,141.54,141.61,12627.0
2022-07-20 11:40:00,141.61,141.63,141.22,141.31,12156.0,141.61,141.63,141.22,141.31,12156.0
2022-07-20 11:50:00,141.29,141.39,141.2,141.35,30572.0,141.29,141.39,141.2,141.35,30572.0
2022-07-20 12:00:00,141.26,141.35,140.94,141.12,101066.0,141.26,141.35,140.94,141.12,101066.0
2022-07-20 12:10:00,141.12,141.12,140.47,140.82,20902.0,141.12,141.12,140.47,140.82,20902.0
2022-07-20 12:20:00,140.85,140.85,140.23,140.28,16910.0,140.85,140.85,140.23,140.28,16910.0
2022-07-20 12:30:00,140.3,140.35,139.88,140.19,19379.0,140.3,140.35,139.88,140.19,19379.0
2022-07-20 12:40:00,140.19,140.24,139.32,139.73,41145.0,140.19,140.24,139.32,139.73,41145.0
2022-07-20 12:50:00,139.64,139.82,139.57,139.68,18089.0,139.64,139.82,139.57,139.68,18089.0
2022-07-20 13:00:00,139.64,139.76,139.13,139.3,26700.0,139.64,139.76,139.13,139.3,26700.0
2022-07-20 13:10:00,139.18,139.37,138.98,139.37,12601.0,139.18,139.37,138.98,139.37,12601.0
2022-07-20 13:20:00,139.31,139.59,139.25,139.56,18867.0,139.31,139.59,139.25,139.56,18867.0
2022-07-20 13:30:00,139.5,139.72,139.38,139.57,11639.0,139.5,139.72,139.38,139.57,11639.0
2022-07-20 13:40:00,139.63,139.83,139.3,139.42,84059.0,139.63,139.83,139.3,139.42,84059.0
2022-07-20 13:50:00,139.34,139.64,139.34,139.35,36735.0,139.34,139.64,139.34,139.35,36735.0
2022-07-20 14:00:00,139.34,139.61,139.3,139.4,40976.0,139.34,139.61,139.3,139.4,40976.0
2022-07-20 14:10:00,139.43,139.46,139.17,139.44,20954.0,139.43,139.46,139.17,139.44,20954.0
2022-07-20 14:20:00,139.46,139.79,139.43,139.52,32703.0,139.46,139.79,139.43,139.52,32703.0
2022-07-20 14:30:00,139.53,139.77,139.5,139.75,29664.0,139.53,139.77,139.5,139.75,29664.0
2022-07-20 14:40:00,139.78,139.88,139.59,139.74,26863.0,139.78,139.88,139.59,139.74,26863.0
2022-07-20 14:50:00,139.74,139.74,139.37,139.42,25309.0,139.74,139.74,139.37,139.42,25309.0
2022-07-20 15:00:00,139.44,139.94,139.4,139.78,57586.0,139.44,139.94,139.4,139.78,57586.0
2022-07-20 15:10:00,139.83,139.83,139.4,139.61,126404.0,139.83,139.83,139.4,139.61,126404.0
2022-07-20 15:20:00,139.59,140.47,139.43,140.47,99621.0,139.59,140.47,139.43,140.47,99621.0
2022-07-20 15:30:00,140.46,140.52,140.2,140.42,25589.0,140.46,140.52,140.2,140.42,25589.0
2022-07-20 15:40:00,140.44,140.69,140.35,140.57,42054.0,140.44,140.69,140.35,140.57,42054.0
2022-07-20 15:50:00,140.55,140.89,140.44,140.83,150870.0,140.55,140.89,140.44,140.83,150870.0
2022-07-21 09:30:00,141.56,146.12,141.5,146.02,149175.0,141.56,146.12,141.5,146.02,149175.0
2022-07-21 09:40:00,145.83,146.25,144.65,145.27,85056.0,145.83,146.25,144.65,145.27,85056.0
2022-07-21 09:50:00,145.23,145.49,144.48,144.75,40860.0,145.23,145.49,144.48,144.75,40860.0
2022-07-21 10:00:00,144.63,145.17,143.74,144.45,29390.0,144.63,145.17,143.74,144.45,29390.0
2022-07-21 10:10:00,144.28,144.3,143.31,143.89,35319.0,144.28,144.3,143.31,143.89,35319.0
2022-07-21 10:20:00,143.91,143.98,142.66,142.74,37661.0,143.91,143.98,142.66,142.74,37661.0
2022-07-21 10:30:00,142.7,142.88,142.36,142.63,34657.0,142.7,142.88,142.36,142.63,34657.0
2022-07-21 10:40:00,142.71,143.09,142.32,142.48,25014.0,142.71,143.09,142.32,142.48,25014.0
2022-07-21 10:50:00,142.5,142.66,142.1,142.41,25598.0,142.5,142.66,142.1,142.41,25598.0
2022-07-21 11:00:00,142.41,143.03,142.28,142.6,19234.0,142.41,143.03,142.28,142.6,19234.0
2022-07-21 11:10:00,142.6,142.6,142.02,142.19,24742.0,142.6,142.6,142.02,142.19,24742.0
2022-07-21 11:20:00,142.09,142.17,141.73,141.92,44691.0,142.09,142.17,141.73,141.92,44691.0
2022-07-21 11:30:00,142.0,142.69,141.96,142.34,12294.0,142.0,142.69,141.96,142.34,12294.0
2022-07-21 11:40:00,142.28,142.63,142.22,142.41,26765.0,142.28,142.63,142.22,142.41,26765.0
2022-07-21 11:50:00,142.45,143.11,142.4,142.78,33915.0,142.45,143.11,142.4,142.78,33915.0
2022-07-21 12:00:00,142.75,143.43,142.73,143.27,9033.0,142.75,143.43,142.73,143.27,9033.0
2022-07-21 12:10:00,143.27,143.27,142.77,142.91,7140.0,143.27,143.27,142.77,142.91,7140.0
2022-07-21 12:20:00,143.0,143.45,142.94,143.4,6771.0,143.0,143.45,142.94,143.4,6771.0
2022-07-21 12:30:00,143.38,143.87,143.19,143.78,43272.0,143.38,143.87,143.19,143.78,43272.0
2022-07-21 12:40:00,143.77,143.81,143.43,143.58,5969.0,143.77,143.81,143.43,143.58,5969.0
2022-07-21 12:50:00,143.6,143.84,143.59,143.72,11982.0,143.6,143.84,143.59,143.72,11982.0
2022-07-21 13:00:00,143.69,143.81,143.63,143.81,4673.0,143.69,143.81,143.63,143.81,4673.0
2022-07-21 13:10:00,143.79,143.8,143.29,143.63,5363.0,143.79,143.8,143.29,143.63,5363.0
2022-07-21 13:20:00,143.63,143.68,143.33,143.63,9375.0,143.63,143.68,143.33,143.63,9375.0
2022-07-21 13:30:00,143.58,143.64,143.3,143.53,13824.0,143.58,143.64,143.3,143.53,13824.0
2022-07-21 13:40:00,143.58,143.74,143.49,143.67,5207.0,143.58,143.74,143.49,143.67,5207.0
2022-07-21 13:50:00,143.58,143.66,143.28,143.62,4990.0,143.58,143.66,143.28,143.62,4990.0
2022-07-21 14:00:00,143.59,143.85,143.59,143.79,8132.0,143.59,143.85,143.59,143.79,8132.0
2022-07-21 14:10:00,143.79,143.91,143.74,143.78,8437.0,143.79,143.91,143.74,143.78,8437.0
2022-07-21 14:20:00,143.8,143.86,143.72,143.82,6720.0,143.8,143.86,143.72,143.82,6720.0
2022-07-21 14:30:00,143.76,143.76,143.36,143.47,18008.0,143.76,143.76,143.36,143.47,18008.0
2022-07-21 14:40:00,143.48,143.56,143.31,143.46,7114.0,143.48,143.56,143.31,143.46,7114.0
2022-07-21 14:50:00,143.55,143.7,143.47,143.5,6494.0,143.55,143.7,143.47,143.5,6494.0
2022-07-21 15:00:00,143.5,143.83,143.39,143.82,10894.0,143.5,143.83,143.39,143.82,10894.0
2022-07-21 15:10:00,143.87,143.87,143.51,143.7,10201.0,143.87,143.87,143.51,143.7,10201.0
2022-07-21 15:20:00,143.72,143.95,143.65,143.93,14732.0,143.72,143.95,143.65,143.93,14732.0
2022-07-21 15:30:00,143.93,144.27,143.93,143.98,36729.0,143.93,144.27,143.93,143.98,36729.0
2022-07-21 15:40:00,143.97,144.24,143.94,144.12,29300.0,143.97,144.24,143.94,144.12,29300.0
2022-07-21 15:50:00,144.16,144.72,144.16,144.61,133677.0,144.16,144.72,144.16,144.61,133677.0
2022-07-22 09:30:00,142.15,143.93,141.03,143.48,73730.0,142.15,143.93,141.03,143.48,73730.0
2022-07-22 09:40:00,143.38,144.09,143.27,143.51,22419.0,143.38,144.09,143.27,143.51,22419.0
2022-07-22 09:50:00,143.7,144.16,142.43,142.55,28063.0,143.7,144.16,142.43,142.55,28063.0
2022-07-22 10:00:00,142.5,142.61,141.91,142.13,22485.0,142.5,142.61,141.91,142.13,22485.0
2022-07-22 10:10:00,142.15,143.09,142.15,142.87,19852.0,142.15,143.09,142.15,142.87,19852.0
2022-07-22 10:20:00,142.74,142.74,142.05,142.59,12826.0,142.74,142.74,142.05,142.59,12826.0
2022-07-22 10:30:00,142.64,143.0,142.32,142.9,6986.0,142.64,143.0,142.32,142.9,6986.0
2022-07-22 10:40:00,142.89,143.07,142.4,142.52,17592.0,142.89,143.07,142.4,142.52,17592.0
2022-07-22 10:50:00,142.54,142.69,142.27,142.27,15824.0,142.54,142.69,142.27,142.27,15824.0
2022-07-22 11:00:00,142.31,142.63,142.0,142.0,24237.0,142.31,142.63,142.0,142.0,24237.0
2022-07-22 11:10:00,141.96,142.32,141.69,141.84,26582.0,141.96,142.32,141.69,141.84,26582.0
2022-07-22 11:20:00,141.75,141.84,141.34,141.5,26473.0,141.75,141.84,141.34,141.5,26473.0
2022-07-22 11:30:00,141.49,141.61,141.12,141.18,21693.0,141.49,141.61,141.12,141.18,21693.0
2022-07-22 11:40:00,141.18,141.25,141.04,141.08,21217.0,141.18,141.25,141.04,141.08,21217.0
2022-07-22 11:50:00,141.05,141.5,140.99,141.34,26041.0,141.05,141.5,140.99,141.34,26041.0
2022-07-22 12:00:00,141.33,141.36,140.99,141.15,7217.0,141.33,141.36,140.99,141.15,7217.0
2022-07-22 12:10:00,141.07,141.16,140.91,141.0,5265.0,141.07,141.16,140.91,141.0,5265.0
2022-07-22 12:20:00,141.0,141.0,140.66,140.67,22103.0,141.0,141.0,140.66,140.67,22103.0
2022-07-22 12:30:00,140.62,140.75,140.4,140.46,23718.0,140.62,140.75,140.4,140.46,23718.0
2022-07-22 12:40:00,140.46,140.46,140.04,140.09,12370.0,140.46,140.46,140.04,140.09,12370.0
2022-07-22 12:50:00,140.15,140.23,139.84,139.93,11400.0,140.15,140.23,139.84,139.93,11400.0
2022-07-22 13:00:00,139.86,139.94,139.69,139.93,8600.0,139.86,139.94,139.69,139.93,8600.0
2022-07-22 13:10:00,139.9,139.9,139.56,139.61,13532.0,139.9,139.9,139.56,139.61,13532.0
2022-07-22 13:20:00,139.58,139.69,139.41,139.63,9506.0,139.58,139.69,139.41,139.63,9506.0
2022-07-22 13:30:00,139.6,139.6,139.3,139.54,6945.0,139.6,139.6,139.3,139.54,6945.0
2022-07-22 13:40:00,139.5,139.74,139.47,139.64,7946.0,139.5,139.74,139.47,139.64,7946.0
2022-07-22 13:50:00,139.64,139.87,139.5,139.74,6766.0,139.64,139.87,139.5,139.74,6766.0
2022-07-22 14:00:00,139.68,139.75,139.45,139.55,8147.0,139.68,139.75,139.45,139.55,8147.0
2022-07-22 14:10:00,139.48,139.86,139.4,139.86,15927.0,139.48,139.86,139.4,139.86,15927.0
2022-07-22 14:20:00,139.89,139.89,139.67,139.75,8790.0,139.89,139.89,139.67,139.75,8790.0
2022-07-22 14:30:00,139.69,139.82,139.48,139.6,5463.0,139.69,139.82,139.48,139.6,5463.0
2022-07-22 14:40:00,139.66,139.87,139.56,139.86,8474.0,139.66,139.87,139.56,139.86,8474.0
2022-07-22 14:50:00,139.88,140.31,139.8,140.25,9769.0,139.88,140.31,139.8,140.25,9769.0
2022-07-22 15:00:00,140.29,140.32,140.04,140.08,16460.0,140.29,140.32,140.04,140.08,16460.0
2022-07-22 15:10:00,140.09,140.49,140.09,140.48,13861.0,140.09,140.49,140.09,140.48,13861.0
2022-07-22 15:20:00,140.48,140.59,140.43,140.49,17494.0,140.48,140.59,140.43,140.49,17494.0
2022-07-22 15:30:00,140.46,140.47,140.22,140.23,20716.0,140.46,140.47,140.22,140.23,20716.0
2022-07-22 15:40:00,140.21,140.34,139.83,139.88,32166.0,140.21,140.34,139.83,139.88,32166.0
2022-07-22 15:50:00,139.89,140.2,139.46,139.96,123485.0,139.89,140.2,139.46,139.96,123485.0
2022-07-25 09:30:00,140.01,140.6,139.28,140.08,66514.0,140.01,140.6,139.28,140.08,66514.0
2022-07-25 09:40:00,140.07,142.54,139.9,141.34,73278.0,140.07,142.54,139.9,141.34,73278.0
2022-07-25 09:50:00,141.27,141.66,140.33,140.55,69187.0,141.27,141.66,140.33,140.55,69187.0
2022-07-25 10:00:00,140.53,140.63,139.03,139.3,50570.0,140.53,140.63,139.03,139.3,50570.0
2022-07-25 10:10:00,139.27,139.56,138.72,138.74,24671.0,139.27,139.56,138.72,138.74,24671.0
2022-07-25 10:20:00,138.75,139.09,138.44,138.87,40833.0,138.75,139.09,138.44,138.87,40833.0
2022-07-25 10:30:00,138.7,139.44,138.56,139.44,14201.0,138.7,139.44,138.56,139.44,14201.0
2022-07-25 10:40:00,139.39,140.02,139.08,139.61,21131.0,139.39,140.02,139.08,139.61,21131.0
2022-07-25 10:50:00,139.67,139.81,139.36,139.39,15896.0,139.67,139.81,139.36,139.39,15896.0
2022-07-25 11:00:00,139.49,140.08,139.29,139.81,12074.0,139.49,140.08,139.29,139.81,12074.0
2022-07-25 11:10:00,139.79,139.79,139.35,139.64,9974.0,139.79,139.79,139.35,139.64,9974.0
2022-07-25 11:20:00,139.77,140.77,139.73,140.65,14915.0,139.77,140.77,139.73,140.65,14915.0
2022-07-25 11:30:00,140.65,141.07,140.62,140.73,12412.0,140.65,141.07,140.62,140.73,12412.0
2022-07-25 11:40:00,140.8,140.83,140.5,140.5,5205.0,140.8,140.83,140.5,140.5,5205.0
2022-07-25 11:50:00,140.48,140.5,140.19,140.41,4779.0,140.48,140.5,140.19,140.41,4779.0
2022-07-25 12:00:00,140.35,140.54,140.12,140.28,21989.0,140.35,140.54,140.12,140.28,21989.0
2022-07-25 12:10:00,140.28,140.47,140.07,140.47,5138.0,140.28,140.47,140.07,140.47,5138.0
2022-07-25 12:20:00,140.47,140.52,140.36,140.47,5000.0,140.47,140.52,140.36,140.47,5000.0
2022-07-25 12:30:00,140.44,140.71,140.43,140.43,6912.0,140.44,140.71,140.43,140.43,6912.0
2022-07-25 12:40:00,140.47,140.95,140.47,140.77,10534.0,140.47,140.95,140.47,140.77,10534.0
2022-07-25 12:50:00,140.77,140.84,140.7,140.7,9800.0,140.77,140.84,140.7,140.7,9800.0
2022-07-25 13:00:00,140.67,140.88,140.66,140.87,4150.0,140.67,140.88,140.66,140.87,4150.0
2022-07-25 13:10:00,140.85,140.85,140.44,140.44,6847.0,140.85,140.85,140.44,140.44,6847.0
2022-07-25 13:20:00,140.52,140.52,140.31,140.31,3532.0,140.52,140.52,140.31,140.31,3532.0
2022-07-25 13:30:00,140.31,140.53,140.2,140.23,5426.0,140.31,140.53,140.2,140.23,5426.0
2022-07-25 13:40:00,140.23,140.37,140.17,140.34,2200.0,140.23,140.37,140.17,140.34,2200.0
2022-07-25 13:50:00,140.44,140.44,140.2,140.36,2021.0,140.44,140.44,140.2,140.36,2021.0
2022-07-25 14:00:00,140.38,140.45,140.29,140.33,3825.0,140.38,140.45,140.29,140.33,3825.0
2022-07-25 14:10:00,140.34,140.55,140.33,140.4,5312.0,140.34,140.55,140.33,140.4,5312.0
2022-07-25 14:20:00,140.35,140.5,140.03,140.06,6503.0,140.35,140.5,140.03,140.06,6503.0
2022-07-25 14:30:00,140.08,140.2,140.01,140.07,5525.0,140.08,140.2,140.01,140.07,5525.0
2022-07-25 14:40:00,140.16,140.41,140.14,140.35,8467.0,140.16,140.41,140.14,140.35,8467.0
2022-07-25 14:50:00,140.3,140.35,140.01,140.05,7924.0,140.3,140.35,140.01,140.05,7924.0
2022-07-25 15:00:00,140.03,140.09,139.63,139.76,9423.0,140.03,140.09,139.63,139.76,9423.0
2022-07-25 15:10:00,139.76,139.79,139.4,139.47,8494.0,139.76,139.79,139.4,139.47,8494.0
2022-07-25 15:20:00,139.5,139.66,139.4,139.48,16006.0,139.5,139.66,139.4,139.48,16006.0
2022-07-25 15:30:00,139.46,139.8,139.46,139.78,20014.0,139.46,139.8,139.46,139.78,20014.0
2022-07-25 15:40:00,139.78,139.8,139.5,139.55,32352.0,139.78,139.8,139.5,139.55,32352.0
2022-07-25 15:50:00,139.57,140.37,139.5,140.32,87214.0,139.57,140.37,139.5,140.32,87214.0
2022-07-26 09:30:00,142.16,143.26,141.0,142.43,109403.0,142.16,143.26,141.0,142.43,109403.0
2022-07-26 09:40:00,142.5,143.08,140.64,140.77,35436.0,142.5,143.08,140.64,140.77,35436.0
2022-07-26 09:50:00,140.83,141.04,140.06,140.43,47827.0,140.83,141.04,140.06,140.43,47827.0
2022-07-26 10:00:00,140.45,140.74,140.04,140.3,32828.0,140.45,140.74,140.04,140.3,32828.0
2022-07-26 10:10:00,140.35,140.43,139.38,139.51,22041.0,140.35,140.43,139.38,139.51,22041.0
2022-07-26 10:20:00,139.46,139.5,139.12,139.32,24801.0,139.46,139.5,139.12,139.32,24801.0
2022-07-26 10:30:00,139.24,139.45,139.02,139.35,10319.0,139.24,139.45,139.02,139.35,10319.0
2022-07-26 10:40:00,139.33,139.53,139.14,139.52,17624.0,139.33,139.53,139.14,139.52,17624.0
2022-07-26 10:50:00,139.42,139.59,139.14,139.56,25123.0,139.42,139.59,139.14,139.56,25123.0
2022-07-26 11:00:00,139.62,139.77,138.91,138.98,14986.0,139.62,139.77,138.91,138.98,14986.0
2022-07-26 11:10:00,138.97,139.3,138.94,138.94,16611.0,138.97,139.3,138.94,138.94,16611.0
2022-07-26 11:20:00,138.97,138.97,138.57,138.61,14034.0,138.97,138.97,138.57,138.61,14034.0
2022-07-26 11:30:00,138.63,138.73,138.03,138.15,18897.0,138.63,138.73,138.03,138.15,18897.0
2022-07-26 11:40:00,138.26,138.35,138.12,138.29,9755.0,138.26,138.35,138.12,138.29,9755.0
2022-07-26 11:50:00,138.26,138.36,138.1,138.19,10701.0,138.26,138.36,138.1,138.19,10701.0
2022-07-26 12:00:00,138.2,138.41,138.15,138.3,7306.0,138.2,138.41,138.15,138.3,7306.0
2022-07-26 12:10:00,138.34,138.54,138.27,138.27,5344.0,138.34,138.54,138.27,138.27,5344.0
2022-07-26 12:20:00,138.28,138.42,138.16,138.31,5013.0,138.28,138.42,138.16,138.31,5013.0
2022-07-26 12:30:00,138.42,138.57,138.27,138.3,6077.0,138.42,138.57,138.27,138.3,6077.0
2022-07-26 12:40:00,138.28,138.39,138.12,138.39,5461.0,138.28,138.39,138.12,138.39,5461.0
2022-07-26 12:50:00,138.44,138.57,138.39,138.43,4743.0,138.44,138.57,138.39,138.43,4743.0
2022-07-26 13:00:00,138.41,138.61,138.33,138.4,4250.0,138.41,138.61,138.33,138.4,4250.0
2022-07-26 13:10:00,138.38,138.44,138.03,138.12,11650.0,138.38,138.44,138.03,138.12,11650.0
2022-07-26 13:20:00,138.13,138.36,138.11,138.34,3800.0,138.13,138.36,138.11,138.34,3800.0
2022-07-26 13:30:00,138.35,138.4,138.04,138.11,12640.0,138.35,138.4,138.04,138.11,12640.0
2022-07-26 13:40:00,138.11,138.18,137.87,137.93,7521.0,138.11,138.18,137.87,137.93,7521.0
2022-07-26 13:50:00,137.94,138.06,137.88,137.93,4806.0,137.94,138.06,137.88,137.93,4806.0
2022-07-26 14:00:00,137.91,138.1,137.54,137.66,13016.0,137.91,138.1,137.54,137.66,13016.0
2022-07-26 14:10:00,137.64,137.81,137.52,137.58,9516.0,137.64,137.81,137.52,137.58,9516.0
2022-07-26 14:20:00,137.56,137.63,137.46,137.47,9544.0,137.56,137.63,137.46,137.47,9544.0
2022-07-26 14:30:00,137.45,137.63,137.43,137.6,11336.0,137.45,137.63,137.43,137.6,11336.0
2022-07-26 14:40:00,137.6,137.69,137.54,137.61,9734.0,137.6,137.69,137.54,137.61,9734.0
2022-07-26 14:50:00,137.66,138.0,137.66,137.96,21011.0,137.66,138.0,137.66,137.96,21011.0
2022-07-26 15:00:00,137.87,137.99,137.65,137.65,7886.0,137.87,137.99,137.65,137.65,7886.0
2022-07-26 15:10:00,137.64,138.06,137.63,137.9,11001.0,137.64,138.06,137.63,137.9,11001.0
2022-07-26 15:20:00,137.89,137.93,137.66,137.81,13847.0,137.89,137.93,137.66,137.81,13847.0
2022-07-26 15:30:00,137.86,138.34,137.81,138.28,27387.0,137.86,138.34,137.81,138.28,27387.0
2022-07-26 15:40:00,138.3,138.37,138.15,138.31,50109.0,138.3,138.37,138.15,138.31,50109.0
2022-07-26 15:50:00,138.32,138.6,138.06,138.17,138127.0,138.32,138.6,138.06,138.17,138127.0
2022-07-27 09:30:00,139.42,139.75,137.08,137.08,106661.0,139.42,139.75,137.08,137.08,106661.0
2022-07-27 09:40:00,137.15,137.69,136.4,137.66,52933.0,137.15,137.69,136.4,137.66,52933.0
2022-07-27 09:50:00,137.63,138.88,137.36,138.41,33042.0,137.63,138.88,137.36,138.41,33042.0
2022-07-27 10:00:00,138.53,138.8,138.19,138.6,10079.0,138.53,138.8,138.19,138.6,10079.0
2022-07-27 10:10:00,138.69,138.92,138.01,138.79,13191.0,138.69,138.92,138.01,138.79,13191.0
2022-07-27 10:20:00,138.81,138.89,138.03,138.23,17679.0,138.81,138.89,138.03,138.23,17679.0
2022-07-27 10:30:00,138.26,138.26,137.81,138.1,20557.0,138.26,138.26,137.81,138.1,20557.0
2022-07-27 10:40:00,138.13,138.87,137.94,138.8,10750.0,138.13,138.87,137.94,138.8,10750.0
2022-07-27 10:50:00,138.81,139.14,138.79,139.06,9910.0,138.81,139.14,138.79,139.06,9910.0
2022-07-27 11:00:00,139.04,139.5,139.04,139.15,17901.0,139.04,139.5,139.04,139.15,17901.0
2022-07-27 11:10:00,139.12,139.5,139.04,139.37,20531.0,139.12,139.5,139.04,139.37,20531.0
2022-07-27 11:20:00,139.4,139.4,138.95,139.06,13133.0,139.4,139.4,138.95,139.06,13133.0
2022-07-27 11:30:00,139.11,139.33,139.11,139.33,19100.0,139.11,139.33,139.11,139.33,19100.0
2022-07-27 11:40:00,139.38,139.62,139.38,139.59,8640.0,139.38,139.62,139.38,139.59,8640.0
2022-07-27 11:50:00,139.58,139.9,139.58,139.79,10327.0,139.58,139.9,139.58,139.79,10327.0
2022-07-27 12:00:00,139.72,139.79,139.62,139.75,5721.0,139.72,139.79,139.62,139.75,5721.0
2022-07-27 12:10:00,139.71,139.92,139.65,139.87,6600.0,139.71,139.92,139.65,139.87,6600.0
2022-07-27 12:20:00,139.9,140.24,139.82,140.17,8305.0,139.9,140.24,139.82,140.17,8305.0
2022-07-27 12:30:00,140.22,140.23,139.62,139.62,17076.0,140.22,140.23,139.62,139.62,17076.0
2022-07-27 12:40:00,139.66,139.92,139.62,139.86,16991.0,139.66,139.92,139.62,139.86,16991.0
2022-07-27 12:50:00,139.84,139.93,139.63,139.68,6121.0,139.84,139.93,139.63,139.68,6121.0
2022-07-27 13:00:00,139.71,139.71,139.24,139.38,7300.0,139.71,139.71,139.24,139.38,7300.0
2022-07-27 13:10:00,139.43,139.55,139.31,139.35,3663.0,139.43,139.55,139.31,139.35,3663.0
2022-07-27 13:20:00,139.26,139.36,139.12,139.36,4441.0,139.26,139.36,139.12,139.36,4441.0
2022-07-27 13:30:00,139.3,139.34,138.94,138.94,4680.0,139.3,139.34,138.94,138.94,4680.0
2022-07-27 13:40:00,138.97,139.06,138.73,139.06,11485.0,138.97,139.06,138.73,139.06,11485.0
2022-07-27 13:50:00,139.06,139.17,138.89,139.16,9299.0,139.06,139.17,138.89,139.16,9299.0
2022-07-27 14:00:00,139.07,139.69,138.89,139.0,15380.0,139.07,139.69,138.89,139.0,15380.0
2022-07-27 14:10:00,139.0,139.66,138.99,139.6,8360.0,139.0,139.66,138.99,139.6,8360.0
2022-07-27 14:20:00,139.63,139.63,139.16,139.36,6808.0,139.63,139.63,139.16,139.36,6808.0
2022-07-27 14:30:00,139.39,140.02,138.97,139.97,16187.0,139.39,140.02,138.97,139.97,16187.0
2022-07-27 14:40:00,140.04,140.52,140.04,140.2,11386.0,140.04,140.52,140.04,140.2,11386.0
2022-07-27 14:50:00,140.46,140.89,140.02,140.23,12224.0,140.46,140.89,140.02,140.23,12224.0
2022-07-27 15:00:00,140.24,140.56,139.9,140.41,19885.0,140.24,140.56,139.9,140.41,19885.0
2022-07-27 15:10:00,140.44,140.47,140.06,140.18,16901.0,140.44,140.47,140.06,140.18,16901.0
2022-07-27 15:20:00,140.23,141.07,140.15,141.07,31084.0,140.23,141.07,140.15,141.07,31084.0
2022-07-27 15:30:00,141.07,141.37,140.98,141.03,52132.0,141.07,141.37,140.98,141.03,52132.0
2022-07-27 15:40:00,141.04,141.3,141.03,141.09,51818.0,141.04,141.3,141.03,141.09,51818.0
2022-07-27 15:50:00,141.12,141.27,140.87,140.99,154640.0,141.12,141.27,140.87,140.99,154640.0
2022-07-28 09:30:00,140.95,144.6,140.83,143.02,116439.0,140.95,144.6,140.83,143.02,116439.0
2022-07-28 09:40:00,142.87,143.14,141.63,141.9,82419.0,142.87,143.14,141.63,141.9,82419.0
2022-07-28 09:50:00,141.99,141.99,139.85,140.34,78302.0,141.99,141.99,139.85,140.34,78302.0
2022-07-28 10:00:00,140.24,140.39,138.35,138.45,73198.0,140.24,140.39,138.35,138.45,73198.0
2022-07-28 10:10:00,138.55,138.63,137.42,137.7,48070.0,138.55,138.63,137.42,137.7,48070.0
2022-07-28 10:20:00,137.8,137.9,136.68,137.07,43243.0,137.8,137.9,136.68,137.07,43243.0
2022-07-28 10:30:00,137.04,138.0,136.52,137.43,113854.0,137.04,138.0,136.52,137.43,113854.0
2022-07-28 10:40:00,137.33,138.09,137.18,138.03,26981.0,137.33,138.09,137.18,138.03,26981.0
2022-07-28 10:50:00,138.07,138.4,137.83,138.19,29286.0,138.07,138.4,137.83,138.19,29286.0
2022-07-28 11:00:00,138.23,138.85,137.95,138.5,22030.0,138.23,138.85,137.95,138.5,22030.0
2022-07-28 11:10:00,138.48,139.0,138.41,138.66,25623.0,138.48,139.0,138.41,138.66,25623.0
2022-07-28 11:20:00,138.62,139.48,138.52,139.43,32770.0,138.62,139.48,138.52,139.43,32770.0
2022-07-28 11:30:00,139.48,139.63,138.85,138.89,19963.0,139.48,139.63,138.85,138.89,19963.0
2022-07-28 11:40:00,138.93,139.53,138.85,139.37,14069.0,138.93,139.53,138.85,139.37,14069.0
2022-07-28 11:50:00,139.28,139.41,138.56,138.61,13193.0,139.28,139.41,138.56,138.61,13193.0
2022-07-28 12:00:00,138.46,138.77,138.41,138.59,10445.0,138.46,138.77,138.41,138.59,10445.0
2022-07-28 12:10:00,138.64,138.85,138.28,138.45,9061.0,138.64,138.85,138.28,138.45,9061.0
2022-07-28 12:20:00,138.45,138.88,138.41,138.78,16230.0,138.45,138.88,138.41,138.78,16230.0
2022-07-28 12:30:00,138.76,139.0,138.49,138.6,26072.0,138.76,139.0,138.49,138.6,26072.0
2022-07-28 12:40:00,138.48,138.7,138.41,138.5,7567.0,138.48,138.7,138.41,138.5,7567.0
2022-07-28 12:50:00,138.53,138.86,138.4,138.81,4900.0,138.53,138.86,138.4,138.81,4900.0
2022-07-28 13:00:00,138.71,138.93,138.54,138.88,18821.0,138.71,138.93,138.54,138.88,18821.0
2022-07-28 13:10:00,138.84,139.27,138.84,139.27,8328.0,138.84,139.27,138.84,139.27,8328.0
2022-07-28 13:20:00,139.3,139.58,139.19,139.58,7603.0,139.3,139.58,139.19,139.58,7603.0
2022-07-28 13:30:00,139.55,140.06,139.41,139.96,15879.0,139.55,140.06,139.41,139.96,15879.0
2022-07-28 13:40:00,139.92,140.34,139.92,140.34,7680.0,139.92,140.34,139.92,140.34,7680.0
2022-07-28 13:50:00,140.33,140.42,140.2,140.32,7961.0,140.33,140.42,140.2,140.32,7961.0
2022-07-28 14:00:00,140.28,140.33,140.07,140.28,16389.0,140.28,140.33,140.07,140.28,16389.0
2022-07-28 14:10:00,140.26,140.64,140.2,140.56,15321.0,140.26,140.64,140.2,140.56,15321.0
2022-07-28 14:20:00,140.6,140.6,140.41,140.53,13509.0,140.6,140.6,140.41,140.53,13509.0
2022-07-28 14:30:00,140.54,140.74,140.4,140.54,13241.0,140.54,140.74,140.4,140.54,13241.0
2022-07-28 14:40:00,140.59,140.87,140.56,140.87,10535.0,140.59,140.87,140.56,140.87,10535.0
2022-07-28 14:50:00,140.88,141.02,140.83,140.97,28228.0,140.88,141.02,140.83,140.97,28228.0
2022-07-28 15:00:00,140.99,141.19,140.87,141.04,19629.0,140.99,141.19,140.87,141.04,19629.0
2022-07-28 15:10:00,141.05,141.07,140.85,141.01,14819.0,141.05,141.07,140.85,141.01,14819.0
2022-07-28 15:20:00,141.05,141.26,141.04,141.12,14406.0,141.05,141.26,141.04,141.12,14406.0
2022-07-28 15:30:00,141.13,141.15,140.76,140.82,22931.0,141.13,141.15,140.76,140.82,22931.0
2022-07-28 15:40:00,140.79,140.91,140.59,140.81,35994.0,140.79,140.91,140.59,140.81,35994.0
2022-07-28 15:50:00,140.82,140.93,140.41,140.59,95805.0,140.82,140.93,140.41,140.59,95805.0
2022-07-29 09:30:00,133.09,134.28,131.05,131.46,216167.0,133.09,134.28,131.05,131.46,216167.0
2022-07-29 09:40:00,131.51,133.39,131.43,132.46,68969.0,131.51,133.39,131.43,132.46,68969.0
2022-07-29 09:50:00,132.41,132.44,131.21,131.23,66571.0,132.41,132.44,131.21,131.23,66571.0
2022-07-29 10:00:00,131.3,133.07,131.09,132.4,60058.0,131.3,133.07,131.09,132.4,60058.0
2022-07-29 10:10:00,132.29,132.93,132.28,132.79,45613.0,132.29,132.93,132.28,132.79,45613.0
2022-07-29 10:20:00,132.78,133.97,132.7,133.56,79173.0,132.78,133.97,132.7,133.56,79173.0
2022-07-29 10:30:00,133.45,135.07,133.28,135.0,58455.0,133.45,135.07,133.28,135.0,58455.0
2022-07-29 10:40:00,135.07,136.33,135.04,135.7,50618.0,135.07,136.33,135.04,135.7,50618.0
2022-07-29 10:50:00,135.68,135.78,134.39,134.48,33709.0,135.68,135.78,134.39,134.48,33709.0
2022-07-29 11:00:00,134.53,134.8,134.15,134.61,36794.0,134.53,134.8,134.15,134.61,36794.0
2022-07-29 11:10:00,134.65,135.51,134.61,135.48,27231.0,134.65,135.51,134.61,135.48,27231.0
2022-07-29 11:20:00,135.48,136.0,135.29,135.55,35541.0,135.48,136.0,135.29,135.55,35541.0
2022-07-29 11:30:00,135.59,136.55,135.54,136.4,26349.0,135.59,136.55,135.54,136.4,26349.0
2022-07-29 11:40:00,136.33,136.81,136.25,136.64,25955.0,136.33,136.81,136.25,136.64,25955.0
2022-07-29 11:50:00,136.62,136.91,136.2,136.61,22705.0,136.62,136.91,136.2,136.61,22705.0
2022-07-29 12:00:00,136.57,136.85,136.49,136.53,30200.0,136.57,136.85,136.49,136.53,30200.0
2022-07-29 12:10:00,136.54,136.72,136.21,136.22,16846.0,136.54,136.72,136.21,136.22,16846.0
2022-07-29 12:20:00,136.2,136.2,135.18,135.29,22598.0,136.2,136.2,135.18,135.29,22598.0
2022-07-29 12:30:00,135.25,135.74,134.9,135.74,25141.0,135.25,135.74,134.9,135.74,25141.0
2022-07-29 12:40:00,135.85,136.48,135.69,136.35,11840.0,135.85,136.48,135.69,136.35,11840.0
2022-07-29 12:50:00,136.34,136.72,136.33,136.68,21122.0,136.34,136.72,136.33,136.68,21122.0
2022-07-29 13:00:00,136.66,136.7,136.44,136.66,33945.0,136.66,136.7,136.44,136.66,33945.0
2022-07-29 13:10:00,136.65,136.86,136.41,136.68,30504.0,136.65,136.86,136.41,136.68,30504.0
2022-07-29 13:20:00,136.69,136.71,136.01,136.01,12046.0,136.69,136.71,136.01,136.01,12046.0
2022-07-29 13:30:00,136.06,136.48,136.06,136.39,10949.0,136.06,136.48,136.06,136.39,10949.0
2022-07-29 13:40:00,136.39,136.61,136.19,136.56,14633.0,136.39,136.61,136.19,136.56,14633.0
2022-07-29 13:50:00,136.54,136.72,136.38,136.42,14242.0,136.54,136.72,136.38,136.42,14242.0
2022-07-29 14:00:00,136.41,136.66,136.34,136.64,16007.0,136.41,136.66,136.34,136.64,16007.0
2022-07-29 14:10:00,136.62,136.66,136.35,136.51,19269.0,136.62,136.66,136.35,136.51,19269.0
2022-07-29 14:20:00,136.5,136.52,136.29,136.42,15779.0,136.5,136.52,136.29,136.42,15779.0
2022-07-29 14:30:00,136.46,136.48,136.14,136.23,12798.0,136.46,136.48,136.14,136.23,12798.0
2022-07-29 14:40:00,136.2,136.21,135.64,135.71,47989.0,136.2,136.21,135.64,135.71,47989.0
2022-07-29 14:50:00,135.74,136.05,135.74,136.03,18567.0,135.74,136.05,135.74,136.03,18567.0
2022-07-29 15:00:00,136.03,136.46,136.03,136.41,18015.0,136.03,136.46,136.03,136.41,18015.0
2022-07-29 15:10:00,136.41,137.0,136.37,136.98,68344.0,136.41,137.0,136.37,136.98,68344.0
2022-07-29 15:20:00,136.96,137.25,136.85,137.13,48368.0,136.96,137.25,136.85,137.13,48368.0
2022-07-29 15:30:00,137.15,137.31,137.02,137.22,41803.0,137.15,137.31,137.02,137.22,41803.0
2022-07-29 15:40:00,137.21,137.38,137.07,137.11,78671.0,137.21,137.38,137.07,137.11,78671.0
2022-07-29 15:50:00,137.12,137.2,136.47,136.56,186297.0,137.12,137.2,136.47,136.56,186297.0
2022-08-01 09:30:00,133.04,133.16,130.28,131.73,214178.0,133.04,133.16,130.28,131.73,214178.0
2022-08-01 09:40:00,131.71,134.4,130.99,134.01,89427.0,131.71,134.4,130.99,134.01,89427.0
2022-08-01 09:50:00,134.01,135.07,133.65,133.93,50590.0,134.01,135.07,133.65,133.93,50590.0
2022-08-01 10:00:00,133.87,134.9,133.78,133.96,44718.0,133.87,134.9,133.78,133.96,44718.0
2022-08-01 10:10:00,133.94,134.73,133.56,134.28,33751.0,133.94,134.73,133.56,134.28,33751.0
2022-08-01 10:20:00,134.21,134.8,134.07,134.24,35439.0,134.21,134.8,134.07,134.24,35439.0
2022-08-01 10:30:00,134.5,135.19,134.5,134.81,22178.0,134.5,135.19,134.5,134.81,22178.0
2022-08-01 10:40:00,134.79,135.44,134.55,135.37,36242.0,134.79,135.44,134.55,135.37,36242.0
2022-08-01 10:50:00,135.5,135.75,135.28,135.35,12487.0,135.5,135.75,135.28,135.35,12487.0
2022-08-01 11:00:00,135.4,135.4,134.9,135.0,22684.0,135.4,135.4,134.9,135.0,22684.0
2022-08-01 11:10:00,134.93,135.21,134.69,134.69,25659.0,134.93,135.21,134.69,134.69,25659.0
2022-08-01 11:20:00,134.72,134.83,134.58,134.64,15364.0,134.72,134.83,134.58,134.64,15364.0
2022-08-01 11:30:00,134.66,134.69,133.89,134.23,26988.0,134.66,134.69,133.89,134.23,26988.0
2022-08-01 11:40:00,134.23,134.78,134.06,134.52,35690.0,134.23,134.78,134.06,134.52,35690.0
2022-08-01 11:50:00,134.49,134.55,134.21,134.39,28061.0,134.49,134.55,134.21,134.39,28061.0
2022-08-01 12:00:00,134.42,134.48,133.92,134.15,25135.0,134.42,134.48,133.92,134.15,25135.0
2022-08-01 12:10:00,134.15,134.2,133.5,133.93,10175.0,134.15,134.2,133.5,133.93,10175.0
2022-08-01 12:20:00,133.93,134.06,133.85,133.96,10039.0,133.93,134.06,133.85,133.96,10039.0
2022-08-01 12:30:00,133.9,133.9,133.23,133.31,21324.0,133.9,133.9,133.23,133.31,21324.0
2022-08-01 12:40:00,133.29,133.29,132.8,132.87,19095.0,133.29,133.29,132.8,132.87,19095.0
2022-08-01 12:50:00,132.91,132.91,132.43,132.74,17356.0,132.91,132.91,132.43,132.74,17356.0
2022-08-01 13:00:00,132.82,132.88,132.52,132.83,10359.0,132.82,132.88,132.52,132.83,10359.0
2022-08-01 13:10:00,132.82,132.91,132.57,132.68,13921.0,132.82,132.91,132.57,132.68,13921.0
2022-08-01 13:20:00,132.69,132.85,132.54,132.56,14245.0,132.69,132.85,132.54,132.56,14245.0
2022-08-01 13:30:00,132.56,132.84,132.42,132.76,26766.0,132.56,132.84,132.42,132.76,26766.0
2022-08-01 13:40:00,132.73,132.78,132.38,132.72,7560.0,132.73,132.78,132.38,132.72,7560.0
2022-08-01 13:50:00,132.74,132.74,132.44,132.72,8559.0,132.74,132.74,132.44,132.72,8559.0
2022-08-01 14:00:00,132.72,132.88,132.5,132.88,8323.0,132.72,132.88,132.5,132.88,8323.0
2022-08-01 14:10:00,132.82,133.17,132.66,132.86,21337.0,132.82,133.17,132.66,132.86,21337.0
2022-08-01 14:20:00,132.8,132.92,132.73,132.88,8372.0,132.8,132.92,132.73,132.88,8372.0
2022-08-01 14:30:00,132.86,133.01,132.81,132.99,9381.0,132.86,133.01,132.81,132.99,9381.0
2022-08-01 14:40:00,132.94,133.01,132.61,132.81,12352.0,132.94,133.01,132.61,132.81,12352.0
2022-08-01 14:50:00,132.72,133.16,132.64,132.95,20832.0,132.72,133.16,132.64,132.95,20832.0
2022-08-01 15:00:00,132.92,133.3,132.67,133.28,10053.0,132.92,133.3,132.67,133.28,10053.0
2022-08-01 15:10:00,133.22,133.78,133.17,133.73,18959.0,133.22,133.78,133.17,133.73,18959.0
2022-08-01 15:20:00,133.7,133.73,133.37,133.71,27190.0,133.7,133.73,133.37,133.71,27190.0
2022-08-01 15:30:00,133.74,134.62,133.74,134.54,63506.0,133.74,134.62,133.74,134.54,63506.0
2022-08-01 15:40:00,134.59,134.99,134.54,134.83,69468.0,134.59,134.99,134.54,134.83,69468.0
2022-08-01 15:50:00,134.85,135.12,134.75,135.02,151809.0,134.85,135.12,134.75,135.02,151809.0
2022-08-02 09:30:00,129.85,132.06,128.5,131.22,376956.0,129.85,132.06,128.5,131.22,376956.0
2022-08-02 09:40:00,131.18,131.27,128.92,130.58,221988.0,131.18,131.27,128.92,130.58,221988.0
2022-08-02 09:50:00,130.57,131.12,129.63,129.9,79075.0,130.57,131.12,129.63,129.9,79075.0
2022-08-02 10:00:00,129.87,129.87,128.85,129.18,104228.0,129.87,129.87,128.85,129.18,104228.0
2022-08-02 10:10:00,129.12,130.42,128.88,130.37,73887.0,129.12,130.42,128.88,130.37,73887.0
2022-08-02 10:20:00,130.32,130.46,129.32,129.71,46456.0,130.32,130.46,129.32,129.71,46456.0
2022-08-02 10:30:00,129.78,129.98,128.75,128.94,101705.0,129.78,129.98,128.75,128.94,101705.0
2022-08-02 10:40:00,128.86,130.98,128.75,130.96,162854.0,128.86,130.98,128.75,130.96,162854.0
2022-08-02 10:50:00,130.94,132.8,130.87,132.74,194579.0,130.94,132.8,130.87,132.74,194579.0
2022-08-02 11:00:00,132.85,133.48,132.03,132.13,70642.0,132.85,133.48,132.03,132.13,70642.0
2022-08-02 11:10:00,132.11,132.61,131.53,132.27,58371.0,132.11,132.61,131.53,132.27,58371.0
2022-08-02 11:20:00,132.33,133.85,132.11,133.69,41674.0,132.33,133.85,132.11,133.69,41674.0
2022-08-02 11:30:00,133.69,133.78,132.88,132.96,35816.0,133.69,133.78,132.88,132.96,35816.0
2022-08-02 11:40:00,133.01,134.16,132.79,134.13,69991.0,133.01,134.16,132.79,134.13,69991.0
2022-08-02 11:50:00,134.09,134.67,134.01,134.09,43249.0,134.09,134.67,134.01,134.09,43249.0
2022-08-02 12:00:00,134.06,134.56,134.06,134.42,13646.0,134.06,134.56,134.06,134.42,13646.0
2022-08-02 12:10:00,134.38,135.14,134.31,135.14,35925.0,134.38,135.14,134.31,135.14,35925.0
2022-08-02 12:20:00,135.16,136.11,135.16,135.77,36647.0,135.16,136.11,135.16,135.77,36647.0
2022-08-02 12:30:00,135.78,135.85,135.32,135.76,11307.0,135.78,135.85,135.32,135.76,11307.0
2022-08-02 12:40:00,135.82,136.2,135.78,135.98,32866.0,135.82,136.2,135.78,135.98,32866.0
2022-08-02 12:50:00,135.97,135.98,135.43,135.61,25591.0,135.97,135.98,135.43,135.61,25591.0
2022-08-02 13:00:00,135.59,135.59,134.8,134.86,38847.0,135.59,135.59,134.8,134.86,38847.0
2022-08-02 13:10:00,134.93,134.98,134.31,134.35,16320.0,134.93,134.98,134.31,134.35,16320.0
2022-08-02 13:20:00,134.36,134.47,133.54,133.69,24170.0,134.36,134.47,133.54,133.69,24170.0
2022-08-02 13:30:00,133.59,133.6,132.88,132.94,44209.0,133.59,133.6,132.88,132.94,44209.0
2022-08-02 13:40:00,132.92,133.48,132.82,133.18,9757.0,132.92,133.48,132.82,133.18,9757.0
2022-08-02 13:50:00,133.14,133.5,133.14,133.32,9603.0,133.14,133.5,133.14,133.32,9603.0
2022-08-02 14:00:00,133.24,133.65,133.23,133.65,7304.0,133.24,133.65,133.23,133.65,7304.0
2022-08-02 14:10:00,133.57,133.75,133.34,133.34,24924.0,133.57,133.75,133.34,133.34,24924.0
2022-08-02 14:20:00,133.4,133.95,133.31,133.94,26481.0,133.4,133.95,133.31,133.94,26481.0
2022-08-02 14:30:00,133.93,134.58,133.91,134.45,47302.0,133.93,134.58,133.91,134.45,47302.0
2022-08-02 14:40:00,134.45,134.53,134.04,134.48,51090.0,134.45,134.53,134.04,134.48,51090.0
2022-08-02 14:50:00,134.53,134.58,134.09,134.25,13852.0,134.53,134.58,134.09,134.25,13852.0
2022-08-02 15:00:00,134.24,134.9,134.24,134.87,21486.0,134.24,134.9,134.24,134.87,21486.0
2022-08-02 15:10:00,134.86,134.98,134.31,134.31,14436.0,134.86,134.98,134.31,134.31,14436.0
2022-08-02 15:20:00,134.23,134.87,133.97,134.83,33332.0,134.23,134.87,133.97,134.83,33332.0
2022-08-02 15:30:00,134.84,135.13,134.64,135.03,35359.0,134.84,135.13,134.64,135.03,35359.0
2022-08-02 15:40:00,135.06,135.06,134.23,134.28,27729.0,135.06,135.06,134.23,134.28,27729.0
2022-08-02 15:50:00,134.34,134.5,134.1,134.16,140756.0,134.34,134.5,134.1,134.16,140756.0
2022-08-03 09:30:00,132.4,132.87,129.72,131.3,205464.0,132.4,132.87,129.72,131.3,205464.0
2022-08-03 09:40:00,131.24,131.84,130.63,130.84,68737.0,131.24,131.84,130.63,130.84,68737.0
2022-08-03 09:50:00,131.04,132.22,130.89,132.09,84272.0,131.04,132.22,130.89,132.09,84272.0
2022-08-03 10:00:00,132.02,133.14,131.23,132.58,100077.0,132.02,133.14,131.23,132.58,100077.0
2022-08-03 10:10:00,132.59,133.03,131.91,132.21,36309.0,132.59,133.03,131.91,132.21,36309.0
2022-08-03 10:20:00,132.19,132.93,132.05,132.64,13817.0,132.19,132.93,132.05,132.64,13817.0
2022-08-03 10:30:00,132.66,132.84,132.2,132.36,12642.0,132.66,132.84,132.2,132.36,12642.0
2022-08-03 10:40:00,132.37,132.79,132.2,132.72,9045.0,132.37,132.79,132.2,132.72,9045.0
2022-08-03 10:50:00,132.72,133.28,132.64,133.21,16635.0,132.72,133.28,132.64,133.21,16635.0
2022-08-03 11:00:00,133.2,133.41,132.87,133.03,8388.0,133.2,133.41,132.87,133.03,8388.0
2022-08-03 11:10:00,133.04,133.67,133.04,133.34,19209.0,133.04,133.67,133.04,133.34,19209.0
2022-08-03 11:20:00,133.34,134.2,133.26,134.17,31330.0,133.34,134.2,133.26,134.17,31330.0
2022-08-03 11:30:00,134.14,135.57,134.0,134.94,143791.0,134.14,135.57,134.0,134.94,143791.0
2022-08-03 11:40:00,135.05,135.69,134.8,135.38,49157.0,135.05,135.69,134.8,135.38,49157.0
2022-08-03 11:50:00,135.33,135.47,135.0,135.44,37459.0,135.33,135.47,135.0,135.44,37459.0
2022-08-03 12:00:00,135.43,135.87,135.29,135.59,18203.0,135.43,135.87,135.29,135.59,18203.0
2022-08-03 12:10:00,135.59,135.91,135.52,135.81,11429.0,135.59,135.91,135.52,135.81,11429.0
2022-08-03 12:20:00,135.91,136.05,135.74,135.92,12155.0,135.91,136.05,135.74,135.92,12155.0
2022-08-03 12:30:00,135.89,136.18,135.8,136.13,11524.0,135.89,136.18,135.8,136.13,11524.0
2022-08-03 12:40:00,136.11,136.5,136.11,136.46,10856.0,136.11,136.5,136.11,136.46,10856.0
2022-08-03 12:50:00,136.4,136.46,135.96,136.04,16234.0,136.4,136.46,135.96,136.04,16234.0
2022-08-03 13:00:00,136.03,136.48,135.97,136.35,10831.0,136.03,136.48,135.97,136.35,10831.0
2022-08-03 13:10:00,136.36,136.52,136.35,136.37,14911.0,136.36,136.52,136.35,136.37,14911.0
2022-08-03 13:20:00,136.35,136.84,136.2,136.47,39240.0,136.35,136.84,136.2,136.47,39240.0
2022-08-03 13:30:00,136.5,136.76,136.49,136.76,9293.0,136.5,136.76,136.49,136.76,9293.0
2022-08-03 13:40:00,136.75,136.89,136.55,136.56,21295.0,136.75,136.89,136.55,136.56,21295.0
2022-08-03 13:50:00,136.64,136.75,136.16,136.65,12086.0,136.64,136.75,136.16,136.65,12086.0
2022-08-03 14:00:00,136.6,136.64,136.45,136.61,7624.0,136.6,136.64,136.45,136.61,7624.0
2022-08-03 14:10:00,136.55,136.57,136.29,136.29,15000.0,136.55,136.57,136.29,136.29,15000.0
2022-08-03 14:20:00,136.37,136.59,136.37,136.46,6906.0,136.37,136.59,136.37,136.46,6906.0
2022-08-03 14:30:00,136.42,136.7,136.34,136.6,13286.0,136.42,136.7,136.34,136.6,13286.0
2022-08-03 14:40:00,136.58,136.66,136.3,136.4,12894.0,136.58,136.66,136.3,136.4,12894.0
2022-08-03 14:50:00,136.39,136.71,136.25,136.61,9420.0,136.39,136.71,136.25,136.61,9420.0
2022-08-03 15:00:00,136.67,136.76,136.6,136.73,21103.0,136.67,136.76,136.6,136.73,21103.0
2022-08-03 15:10:00,136.73,136.95,136.54,136.7,24277.0,136.73,136.95,136.54,136.7,24277.0
2022-08-03 15:20:00,136.71,136.72,136.53,136.58,18125.0,136.71,136.72,136.53,136.58,18125.0
2022-08-03 15:30:00,136.56,136.87,136.56,136.82,28206.0,136.56,136.87,136.56,136.82,28206.0
2022-08-03 15:40:00,136.8,137.05,136.71,136.85,43672.0,136.8,137.05,136.71,136.85,43672.0
2022-08-03 15:50:00,136.99,137.3,136.51,136.65,132510.0,136.99,137.3,136.51,136.65,132510.0
2022-08-04 09:30:00,140.15,142.88,139.9,140.17,146216.0,140.15,142.88,139.9,140.17,146216.0
2022-08-04 09:40:00,140.18,142.17,139.96,140.34,81439.0,140.18,142.17,139.96,140.34,81439.0
2022-08-04 09:50:00,140.31,140.9,139.35,139.81,45853.0,140.31,140.9,139.35,139.81,45853.0
2022-08-04 10:00:00,139.79,140.47,139.43,139.72,27461.0,139.79,140.47,139.43,139.72,27461.0
2022-08-04 10:10:00,139.43,139.6,137.79,138.77,46217.0,139.43,139.6,137.79,138.77,46217.0
2022-08-04 10:20:00,138.86,139.4,138.67,139.34,19435.0,138.86,139.4,138.67,139.34,19435.0
2022-08-04 10:30:00,139.46,139.66,138.71,139.0,23211.0,139.46,139.66,138.71,139.0,23211.0
2022-08-04 10:40:00,138.91,139.32,138.48,139.11,22545.0,138.91,139.32,138.48,139.11,22545.0
2022-08-04 10:50:00,139.17,139.32,138.87,139.13,18490.0,139.17,139.32,138.87,139.13,18490.0
2022-08-04 11:00:00,139.12,139.67,139.1,139.42,19508.0,139.12,139.67,139.1,139.42,19508.0
2022-08-04 11:10:00,139.34,139.54,138.89,139.39,16175.0,139.34,139.54,138.89,139.39,16175.0
2022-08-04 11:20:00,139.4,139.54,139.03,139.14,10806.0,139.4,139.54,139.03,139.14,10806.0
2022-08-04 11:30:00,139.17,139.2,138.57,138.6,20220.0,139.17,139.2,138.57,138.6,20220.0
2022-08-04 11:40:00,138.55,139.53,138.55,139.53,10409.0,138.55,139.53,138.55,139.53,10409.0
2022-08-04 11:50:00,139.6,139.77,139.59,139.68,8020.0,139.6,139.77,139.59,139.68,8020.0
2022-08-04 12:00:00,139.71,139.86,139.43,139.81,23661.0,139.71,139.86,139.43,139.81,23661.0
2022-08-04 12:10:00,139.86,140.11,139.74,139.87,14648.0,139.86,140.11,139.74,139.87,14648.0
2022-08-04 12:20:00,139.8,140.17,139.79,140.16,6541.0,139.8,140.17,139.79,140.16,6541.0
2022-08-04 12:30:00,140.09,140.15,139.97,140.04,9058.0,140.09,140.15,139.97,140.04,9058.0
2022-08-04 12:40:00,140.11,140.13,139.38,139.38,7956.0,140.11,140.13,139.38,139.38,7956.0
2022-08-04 12:50:00,139.43,140.02,139.42,139.84,2989.0,139.43,140.02,139.42,139.84,2989.0
2022-08-04 13:00:00,139.73,140.0,139.72,139.86,6155.0,139.73,140.0,139.72,139.86,6155.0
2022-08-04 13:10:00,139.84,139.9,139.65,139.74,5241.0,139.84,139.9,139.65,139.74,5241.0
2022-08-04 13:20:00,139.62,140.29,139.6,140.21,12183.0,139.62,140.29,139.6,140.21,12183.0
2022-08-04 13:30:00,140.25,140.29,140.07,140.27,8843.0,140.25,140.29,140.07,140.27,8843.0
2022-08-04 13:40:00,140.31,140.31,140.06,140.23,5675.0,140.31,140.31,140.06,140.23,5675.0
2022-08-04 13:50:00,140.19,140.27,140.1,140.14,6307.0,140.19,140.27,140.1,140.14,6307.0
2022-08-04 14:00:00,140.24,140.35,140.08,140.22,20638.0,140.24,140.35,140.08,140.22,20638.0
2022-08-04 14:10:00,140.2,140.2,139.82,140.06,10663.0,140.2,140.2,139.82,140.06,10663.0
2022-08-04 14:20:00,140.11,140.28,139.95,140.28,7560.0,140.11,140.28,139.95,140.28,7560.0
2022-08-04 14:30:00,140.28,140.28,139.71,139.98,11250.0,140.28,140.28,139.71,139.98,11250.0
2022-08-04 14:40:00,139.93,140.12,139.87,139.98,9035.0,139.93,140.12,139.87,139.98,9035.0
2022-08-04 14:50:00,140.02,140.28,140.01,140.16,5872.0,140.02,140.28,140.01,140.16,5872.0
2022-08-04 15:00:00,140.12,140.3,139.93,140.23,16879.0,140.12,140.3,139.93,140.23,16879.0
2022-08-04 15:10:00,140.2,140.57,140.2,140.57,31263.0,140.2,140.57,140.2,140.57,31263.0
2022-08-04 15:20:00,140.53,140.53,140.06,140.15,21091.0,140.53,140.53,140.06,140.15,21091.0
2022-08-04 15:30:00,140.12,140.24,139.79,139.81,18568.0,140.12,140.24,139.79,139.81,18568.0
2022-08-04 15:40:00,139.82,139.85,139.54,139.67,27240.0,139.82,139.85,139.54,139.67,27240.0
2022-08-04 15:50:00,139.75,140.12,139.49,140.11,115514.0,139.75,140.12,139.49,140.11,115514.0
2022-08-05 09:30:00,136.29,138.03,135.51,137.57,64774.0,136.29,138.03,135.51,137.57,64774.0
2022-08-05 09:40:00,137.58,137.78,137.06,137.43,35120.0,137.58,137.78,137.06,137.43,35120.0
2022-08-05 09:50:00,137.49,137.75,137.26,137.53,16286.0,137.49,137.75,137.26,137.53,16286.0
2022-08-05 10:00:00,137.34,137.93,136.93,137.93,15689.0,137.34,137.93,136.93,137.93,15689.0
2022-08-05 10:10:00,137.99,138.24,137.48,137.57,19481.0,137.99,138.24,137.48,137.57,19481.0
2022-08-05 10:20:00,137.74,138.17,137.51,138.11,12269.0,137.74,138.17,137.51,138.11,12269.0
2022-08-05 10:30:00,138.24,138.44,138.04,138.24,13977.0,138.24,138.44,138.04,138.24,13977.0
2022-08-05 10:40:00,138.12,138.22,137.87,137.89,9466.0,138.12,138.22,137.87,137.89,9466.0
2022-08-05 10:50:00,137.71,137.93,137.56,137.93,9932.0,137.71,137.93,137.56,137.93,9932.0
2022-08-05 11:00:00,137.87,137.87,137.07,137.18,13902.0,137.87,137.87,137.07,137.18,13902.0
2022-08-05 11:10:00,137.18,137.18,136.84,136.95,15010.0,137.18,137.18,136.84,136.95,15010.0
2022-08-05 11:20:00,137.02,137.02,136.39,136.51,14588.0,137.02,137.02,136.39,136.51,14588.0
2022-08-05 11:30:00,136.45,137.17,136.45,136.78,18440.0,136.45,137.17,136.45,136.78,18440.0
2022-08-05 11:40:00,136.85,136.87,136.5,136.6,9742.0,136.85,136.87,136.5,136.6,9742.0
2022-08-05 11:50:00,136.67,136.91,136.43,136.63,7512.0,136.67,136.91,136.43,136.63,7512.0
2022-08-05 12:00:00,136.55,136.87,136.43,136.74,7963.0,136.55,136.87,136.43,136.74,7963.0
2022-08-05 12:10:00,136.76,137.06,136.72,137.0,10770.0,136.76,137.06,136.72,137.0,10770.0
2022-08-05 12:20:00,136.99,137.12,136.94,136.99,6029.0,136.99,137.12,136.94,136.99,6029.0
2022-08-05 12:30:00,136.99,137.05,136.78,136.91,6679.0,136.99,137.05,136.78,136.91,6679.0
2022-08-05 12:40:00,136.79,137.18,136.79,137.18,6854.0,136.79,137.18,136.79,137.18,6854.0
2022-08-05 12:50:00,137.2,137.38,137.1,137.34,7308.0,137.2,137.38,137.1,137.34,7308.0
2022-08-05 13:00:00,137.39,137.56,137.22,137.56,8290.0,137.39,137.56,137.22,137.56,8290.0
2022-08-05 13:10:00,137.43,137.6,137.39,137.39,4145.0,137.43,137.6,137.39,137.39,4145.0
2022-08-05 13:20:00,137.41,137.44,137.24,137.26,5697.0,137.41,137.44,137.24,137.26,5697.0
2022-08-05 13:30:00,137.31,137.81,137.27,137.58,10843.0,137.31,137.81,137.27,137.58,10843.0
2022-08-05 13:40:00,137.53,137.56,137.19,137.19,5724.0,137.53,137.56,137.19,137.19,5724.0
2022-08-05 13:50:00,137.24,137.29,137.13,137.29,4500.0,137.24,137.29,137.13,137.29,4500.0
2022-08-05 14:00:00,137.27,137.32,137.01,137.09,6266.0,137.27,137.32,137.01,137.09,6266.0
2022-08-05 14:10:00,137.06,137.2,137.02,137.19,4415.0,137.06,137.2,137.02,137.19,4415.0
2022-08-05 14:20:00,137.16,137.43,137.16,137.25,5981.0,137.16,137.43,137.16,137.25,5981.0
2022-08-05 14:30:00,137.13,137.46,137.09,137.42,7408.0,137.13,137.46,137.09,137.42,7408.0
2022-08-05 14:40:00,137.43,137.5,137.28,137.36,6149.0,137.43,137.5,137.28,137.36,6149.0
2022-08-05 14:50:00,137.37,137.37,137.13,137.3,8313.0,137.37,137.37,137.13,137.3,8313.0
2022-08-05 15:00:00,137.3,137.48,137.3,137.4,5850.0,137.3,137.48,137.3,137.4,5850.0
2022-08-05 15:10:00,137.38,137.58,137.37,137.39,17503.0,137.38,137.58,137.37,137.39,17503.0
2022-08-05 15:20:00,137.42,137.53,137.3,137.52,19356.0,137.42,137.53,137.3,137.52,19356.0
2022-08-05 15:30:00,137.5,137.51,137.36,137.38,16023.0,137.5,137.51,137.36,137.38,16023.0
2022-08-05 15:40:00,137.41,137.65,137.33,137.63,34752.0,137.41,137.65,137.33,137.63,34752.0
2022-08-05 15:50:00,137.62,137.89,137.46,137.82,91168.0,137.62,137.89,137.46,137.82,91168.0
2022-08-08 09:30:00,138.07,139.09,137.02,137.74,109881.0,138.07,139.09,137.02,137.74,109881.0
2022-08-08 09:40:00,137.74,139.15,137.71,138.15,44322.0,137.74,139.15,137.71,138.15,44322.0
2022-08-08 09:50:00,138.05,138.77,138.02,138.69,29716.0,138.05,138.77,138.02,138.69,29716.0
2022-08-08 10:00:00,138.72,139.08,138.55,138.7,21579.0,138.72,139.08,138.55,138.7,21579.0
2022-08-08 10:10:00,138.73,138.87,138.34,138.46,12105.0,138.73,138.87,138.34,138.46,12105.0
2022-08-08 10:20:00,138.5,138.63,137.43,137.78,41002.0,138.5,138.63,137.43,137.78,41002.0
2022-08-08 10:30:00,137.85,137.96,137.09,137.17,30344.0,137.85,137.96,137.09,137.17,30344.0
2022-08-08 10:40:00,137.19,137.54,137.0,137.33,29735.0,137.19,137.54,137.0,137.33,29735.0
2022-08-08 10:50:00,137.39,137.85,137.33,137.79,32856.0,137.39,137.85,137.33,137.79,32856.0
2022-08-08 11:00:00,137.72,138.03,137.59,137.98,17869.0,137.72,138.03,137.59,137.98,17869.0
2022-08-08 11:10:00,138.0,138.18,137.58,137.79,17941.0,138.0,138.18,137.58,137.79,17941.0
2022-08-08 11:20:00,137.86,138.44,137.86,138.44,18140.0,137.86,138.44,137.86,138.44,18140.0
2022-08-08 11:30:00,138.43,138.57,137.85,137.85,20284.0,138.43,138.57,137.85,137.85,20284.0
2022-08-08 11:40:00,137.71,137.95,137.37,137.48,27652.0,137.71,137.95,137.37,137.48,27652.0
2022-08-08 11:50:00,137.48,138.13,137.38,137.82,16075.0,137.48,138.13,137.38,137.82,16075.0
2022-08-08 12:00:00,137.83,138.04,137.5,137.56,7037.0,137.83,138.04,137.5,137.56,7037.0
2022-08-08 12:10:00,137.67,137.67,137.07,137.15,7689.0,137.67,137.67,137.07,137.15,7689.0
2022-08-08 12:20:00,137.08,137.25,136.66,136.66,9495.0,137.08,137.25,136.66,136.66,9495.0
2022-08-08 12:30:00,136.8,136.87,136.1,136.41,5778.0,136.8,136.87,136.1,136.41,5778.0
2022-08-08 12:40:00,136.41,136.48,136.15,136.47,9658.0,136.41,136.48,136.15,136.47,9658.0
2022-08-08 12:50:00,136.56,136.62,136.34,136.43,6005.0,136.56,136.62,136.34,136.43,6005.0
2022-08-08 13:00:00,136.47,136.62,136.2,136.46,9625.0,136.47,136.62,136.2,136.46,9625.0
2022-08-08 13:10:00,136.44,136.71,136.33,136.7,9289.0,136.44,136.71,136.33,136.7,9289.0
2022-08-08 13:20:00,136.74,136.92,136.53,136.77,10603.0,136.74,136.92,136.53,136.77,10603.0
2022-08-08 13:30:00,136.77,136.93,136.55,136.56,4736.0,136.77,136.93,136.55,136.56,4736.0
2022-08-08 13:40:00,136.62,136.71,136.56,136.56,2349.0,136.62,136.71,136.56,136.56,2349.0
2022-08-08 13:50:00,136.64,136.96,136.61,136.96,3633.0,136.64,136.96,136.61,136.96,3633.0
2022-08-08 14:00:00,136.96,137.0,136.3,136.79,8262.0,136.96,137.0,136.3,136.79,8262.0
2022-08-08 14:10:00,136.8,136.89,136.37,136.47,3004.0,136.8,136.89,136.37,136.47,3004.0
2022-08-08 14:20:00,136.43,136.62,136.42,136.56,8462.0,136.43,136.62,136.42,136.56,8462.0
2022-08-08 14:30:00,136.6,136.63,136.44,136.53,7461.0,136.6,136.63,136.44,136.53,7461.0
2022-08-08 14:40:00,136.53,136.66,136.41,136.56,6832.0,136.53,136.66,136.41,136.56,6832.0
2022-08-08 14:50:00,136.54,136.64,136.31,136.54,8418.0,136.54,136.64,136.31,136.54,8418.0
2022-08-08 15:00:00,136.53,136.61,136.38,136.54,9582.0,136.53,136.61,136.38,136.54,9582.0
2022-08-08 15:10:00,136.51,136.74,136.43,136.5,10204.0,136.51,136.74,136.43,136.5,10204.0
2022-08-08 15:20:00,136.5,136.74,136.45,136.61,11591.0,136.5,136.74,136.45,136.61,11591.0
2022-08-08 15:30:00,136.54,136.55,136.24,136.4,13086.0,136.54,136.55,136.24,136.4,13086.0
2022-08-08 15:40:00,136.41,136.62,136.26,136.48,23150.0,136.41,136.62,136.26,136.48,23150.0
2022-08-08 15:50:00,136.46,136.54,136.25,136.39,103724.0,136.46,136.54,136.25,136.39,103724.0
2022-08-09 09:30:00,135.13,137.69,134.24,137.69,78939.0,135.13,137.69,134.24,137.69,78939.0
2022-08-09 09:40:00,137.68,138.0,137.04,137.18,31158.0,137.68,138.0,137.04,137.18,31158.0
2022-08-09 09:50:00,137.21,137.37,135.75,136.28,43019.0,137.21,137.37,135.75,136.28,43019.0
2022-08-09 10:00:00,136.14,136.16,135.35,135.67,23996.0,136.14,136.16,135.35,135.67,23996.0
2022-08-09 10:10:00,135.6,135.88,135.1,135.45,27645.0,135.6,135.88,135.1,135.45,27645.0
2022-08-09 10:20:00,135.5,135.69,134.9,135.09,21673.0,135.5,135.69,134.9,135.09,21673.0
2022-08-09 10:30:00,135.05,135.05,134.45,134.5,14428.0,135.05,135.05,134.45,134.5,14428.0
2022-08-09 10:40:00,134.45,135.3,134.29,135.3,16400.0,134.45,135.3,134.29,135.3,16400.0
2022-08-09 10:50:00,135.34,135.45,134.98,134.99,3861.0,135.34,135.45,134.98,134.99,3861.0
2022-08-09 11:00:00,134.94,135.24,134.9,135.15,12080.0,134.94,135.24,134.9,135.15,12080.0
2022-08-09 11:10:00,135.14,135.95,135.11,135.81,21806.0,135.14,135.95,135.11,135.81,21806.0
2022-08-09 11:20:00,135.84,135.92,135.52,135.73,17447.0,135.84,135.92,135.52,135.73,17447.0
2022-08-09 11:30:00,135.78,135.94,135.49,135.8,10490.0,135.78,135.94,135.49,135.8,10490.0
2022-08-09 11:40:00,135.69,136.2,135.69,136.2,15063.0,135.69,136.2,135.69,136.2,15063.0
2022-08-09 11:50:00,136.18,136.18,135.54,135.6,13718.0,136.18,136.18,135.54,135.6,13718.0
2022-08-09 12:00:00,135.5,135.7,135.24,135.65,10348.0,135.5,135.7,135.24,135.65,10348.0
2022-08-09 12:10:00,135.56,135.65,135.41,135.56,2780.0,135.56,135.65,135.41,135.56,2780.0
2022-08-09 12:20:00,135.52,135.58,135.38,135.4,4830.0,135.52,135.58,135.38,135.4,4830.0
2022-08-09 12:30:00,135.37,135.77,135.36,135.63,5455.0,135.37,135.77,135.36,135.63,5455.0
2022-08-09 12:40:00,135.64,135.87,135.56,135.63,12575.0,135.64,135.87,135.56,135.63,12575.0
2022-08-09 12:50:00,135.44,135.75,135.37,135.4,5526.0,135.44,135.75,135.37,135.4,5526.0
2022-08-09 13:00:00,135.5,135.61,135.32,135.48,10176.0,135.5,135.61,135.32,135.48,10176.0
2022-08-09 13:10:00,135.43,135.54,135.35,135.37,10117.0,135.43,135.54,135.35,135.37,10117.0
2022-08-09 13:20:00,135.38,135.45,135.26,135.36,4764.0,135.38,135.45,135.26,135.36,4764.0
2022-08-09 13:30:00,135.32,135.32,134.93,134.93,3673.0,135.32,135.32,134.93,134.93,3673.0
2022-08-09 13:40:00,134.9,135.26,134.87,135.26,6174.0,134.9,135.26,134.87,135.26,6174.0
2022-08-09 13:50:00,135.24,135.4,135.07,135.34,6978.0,135.24,135.4,135.07,135.34,6978.0
2022-08-09 14:00:00,135.35,135.55,135.35,135.42,5547.0,135.35,135.55,135.35,135.42,5547.0
2022-08-09 14:10:00,135.37,135.59,135.24,135.27,3703.0,135.37,135.59,135.24,135.27,3703.0
2022-08-09 14:20:00,135.31,135.31,134.97,135.09,4011.0,135.31,135.31,134.97,135.09,4011.0
2022-08-09 14:30:00,135.06,135.22,135.01,135.22,5460.0,135.06,135.22,135.01,135.22,5460.0
2022-08-09 14:40:00,135.25,135.43,135.14,135.42,18768.0,135.25,135.43,135.14,135.42,18768.0
2022-08-09 14:50:00,135.47,135.77,135.47,135.61,14454.0,135.47,135.77,135.47,135.61,14454.0
2022-08-09 15:00:00,135.61,135.85,135.52,135.77,9550.0,135.61,135.85,135.52,135.77,9550.0
2022-08-09 15:10:00,135.81,135.81,135.54,135.57,11943.0,135.81,135.81,135.54,135.57,11943.0
2022-08-09 15:20:00,135.65,135.9,135.6,135.9,10403.0,135.65,135.9,135.6,135.9,10403.0
2022-08-09 15:30:00,135.9,135.91,135.67,135.9,13449.0,135.9,135.91,135.67,135.9,13449.0
2022-08-09 15:40:00,135.86,135.86,135.61,135.72,19333.0,135.86,135.86,135.61,135.72,19333.0
2022-08-09 15:50:00,135.75,135.75,135.33,135.66,92813.0,135.75,135.75,135.33,135.66,92813.0
2022-08-10 09:30:00,136.1,136.52,133.61,135.01,89785.0,136.1,136.52,133.61,135.01,89785.0
2022-08-10 09:40:00,135.07,136.25,134.96,135.53,24304.0,135.07,136.25,134.96,135.53,24304.0
2022-08-10 09:50:00,135.59,135.88,135.0,135.88,22705.0,135.59,135.88,135.0,135.88,22705.0
2022-08-10 10:00:00,135.86,136.27,135.65,135.66,10369.0,135.86,136.27,135.65,135.66,10369.0
2022-08-10 10:10:00,135.86,136.25,134.75,134.75,33260.0,135.86,136.25,134.75,134.75,33260.0
2022-08-10 10:20:00,134.73,135.74,134.68,135.62,24717.0,134.73,135.74,134.68,135.62,24717.0
2022-08-10 10:30:00,135.69,136.05,135.53,135.7,35686.0,135.69,136.05,135.53,135.7,35686.0
2022-08-10 10:40:00,135.67,136.13,135.36,135.42,13175.0,135.67,136.13,135.36,135.42,13175.0
2022-08-10 10:50:00,135.4,135.85,135.26,135.76,30329.0,135.4,135.85,135.26,135.76,30329.0
2022-08-10 11:00:00,135.83,136.17,135.67,136.09,17565.0,135.83,136.17,135.67,136.09,17565.0
2022-08-10 11:10:00,136.1,136.36,135.72,136.35,21712.0,136.1,136.36,135.72,136.35,21712.0
2022-08-10 11:20:00,136.46,137.41,136.44,137.09,45009.0,136.46,137.41,136.44,137.09,45009.0
2022-08-10 11:30:00,137.09,137.32,136.47,136.5,43299.0,137.09,137.32,136.47,136.5,43299.0
2022-08-10 11:40:00,136.48,136.84,136.28,136.72,23439.0,136.48,136.84,136.28,136.72,23439.0
2022-08-10 11:50:00,136.71,137.29,136.49,137.29,18955.0,136.71,137.29,136.49,137.29,18955.0
2022-08-10 12:00:00,137.26,137.44,137.12,137.13,28504.0,137.26,137.44,137.12,137.13,28504.0
2022-08-10 12:10:00,137.21,137.62,137.07,137.08,14019.0,137.21,137.62,137.07,137.08,14019.0
2022-08-10 12:20:00,137.02,137.09,136.71,136.84,17469.0,137.02,137.09,136.71,136.84,17469.0
2022-08-10 12:30:00,136.87,136.87,136.41,136.53,27464.0,136.87,136.87,136.41,136.53,27464.0
2022-08-10 12:40:00,136.54,136.54,136.0,136.03,10119.0,136.54,136.54,136.0,136.03,10119.0
2022-08-10 12:50:00,136.03,136.25,135.93,136.24,17040.0,136.03,136.25,135.93,136.24,17040.0
2022-08-10 13:00:00,136.24,136.91,136.08,136.91,10238.0,136.24,136.91,136.08,136.91,10238.0
2022-08-10 13:10:00,136.96,136.99,136.67,136.68,7012.0,136.96,136.99,136.67,136.68,7012.0
2022-08-10 13:20:00,136.65,136.89,136.6,136.75,12505.0,136.65,136.89,136.6,136.75,12505.0
2022-08-10 13:30:00,136.83,136.95,136.6,136.85,10939.0,136.83,136.95,136.6,136.85,10939.0
2022-08-10 13:40:00,136.86,136.94,136.77,136.94,8868.0,136.86,136.94,136.77,136.94,8868.0
2022-08-10 13:50:00,136.9,137.13,136.9,137.12,10593.0,136.9,137.13,136.9,137.12,10593.0
2022-08-10 14:00:00,137.09,137.34,137.02,137.03,7483.0,137.09,137.34,137.02,137.03,7483.0
2022-08-10 14:10:00,136.98,137.12,136.92,137.02,5787.0,136.98,137.12,136.92,137.02,5787.0
2022-08-10 14:20:00,136.93,137.03,136.83,137.02,7398.0,136.93,137.03,136.83,137.02,7398.0
2022-08-10 14:30:00,137.0,137.44,136.88,137.34,7233.0,137.0,137.44,136.88,137.34,7233.0
2022-08-10 14:40:00,137.39,137.44,137.03,137.16,6202.0,137.39,137.44,137.03,137.16,6202.0
2022-08-10 14:50:00,137.06,137.16,136.99,137.0,6538.0,137.06,137.16,136.99,137.0,6538.0
2022-08-10 15:00:00,136.96,137.16,136.9,137.14,12027.0,136.96,137.16,136.9,137.14,12027.0
2022-08-10 15:10:00,137.15,137.47,137.12,137.47,22018.0,137.15,137.47,137.12,137.47,22018.0
2022-08-10 15:20:00,137.48,137.95,137.42,137.91,25454.0,137.48,137.95,137.42,137.91,25454.0
2022-08-10 15:30:00,137.87,137.93,137.75,137.89,21693.0,137.87,137.93,137.75,137.89,21693.0
2022-08-10 15:40:00,137.84,137.96,137.36,137.7,38331.0,137.84,137.96,137.36,137.7,38331.0
2022-08-10 15:50:00,137.69,137.85,137.56,137.65,109341.0,137.69,137.85,137.56,137.65,109341.0
2022-08-11 09:30:00,140.0,141.13,139.21,141.13,88669.0,140.0,141.13,139.21,141.13,88669.0
2022-08-11 09:40:00,141.15,142.3,140.64,142.11,50677.0,141.15,142.3,140.64,142.11,50677.0
2022-08-11 09:50:00,142.21,142.55,141.8,141.92,41330.0,142.21,142.55,141.8,141.92,41330.0
2022-08-11 10:00:00,141.83,142.47,141.77,142.32,23154.0,141.83,142.47,141.77,142.32,23154.0
2022-08-11 10:10:00,142.38,143.77,142.37,143.62,49178.0,142.38,143.77,142.37,143.62,49178.0
2022-08-11 10:20:00,143.57,143.7,142.2,142.25,22917.0,143.57,143.7,142.2,142.25,22917.0
2022-08-11 10:30:00,142.4,143.29,142.26,142.8,37465.0,142.4,143.29,142.26,142.8,37465.0
2022-08-11 10:40:00,142.8,142.8,141.82,141.87,18428.0,142.8,142.8,141.82,141.87,18428.0
2022-08-11 10:50:00,141.71,142.41,141.71,142.17,8202.0,141.71,142.41,141.71,142.17,8202.0
2022-08-11 11:00:00,142.19,142.28,140.8,140.8,15006.0,142.19,142.28,140.8,140.8,15006.0
2022-08-11 11:10:00,140.8,141.2,140.13,140.26,29742.0,140.8,141.2,140.13,140.26,29742.0
2022-08-11 11:20:00,140.16,140.66,140.03,140.58,11030.0,140.16,140.66,140.03,140.58,11030.0
2022-08-11 11:30:00,140.47,140.85,140.25,140.79,28312.0,140.47,140.85,140.25,140.79,28312.0
2022-08-11 11:40:00,140.7,140.8,140.18,140.19,15334.0,140.7,140.8,140.18,140.19,15334.0
2022-08-11 11:50:00,140.16,140.28,139.93,140.06,7407.0,140.16,140.28,139.93,140.06,7407.0
2022-08-11 12:00:00,139.93,140.27,139.93,140.15,3700.0,139.93,140.27,139.93,140.15,3700.0
2022-08-11 12:10:00,140.05,140.11,139.61,139.95,12981.0,140.05,140.11,139.61,139.95,12981.0
2022-08-11 12:20:00,139.83,139.91,139.6,139.91,10737.0,139.83,139.91,139.6,139.91,10737.0
2022-08-11 12:30:00,139.89,140.08,139.82,139.87,11084.0,139.89,140.08,139.82,139.87,11084.0
2022-08-11 12:40:00,139.76,139.87,139.55,139.71,4100.0,139.76,139.87,139.55,139.71,4100.0
2022-08-11 12:50:00,139.74,140.19,139.66,140.15,10929.0,139.74,140.19,139.66,140.15,10929.0
2022-08-11 13:00:00,140.12,140.29,139.71,140.23,47984.0,140.12,140.29,139.71,140.23,47984.0
2022-08-11 13:10:00,140.21,140.44,140.13,140.44,13389.0,140.21,140.44,140.13,140.44,13389.0
2022-08-11 13:20:00,140.38,140.78,140.32,140.39,9404.0,140.38,140.78,140.32,140.39,9404.0
2022-08-11 13:30:00,140.35,140.41,140.16,140.22,3700.0,140.35,140.41,140.16,140.22,3700.0
2022-08-11 13:40:00,140.18,140.36,140.07,140.08,3886.0,140.18,140.36,140.07,140.08,3886.0
2022-08-11 13:50:00,140.09,140.17,139.77,139.79,3705.0,140.09,140.17,139.77,139.79,3705.0
2022-08-11 14:00:00,139.82,139.86,139.51,139.68,6124.0,139.82,139.86,139.51,139.68,6124.0
2022-08-11 14:10:00,139.63,139.74,139.51,139.68,4723.0,139.63,139.74,139.51,139.68,4723.0
2022-08-11 14:20:00,139.61,139.7,139.56,139.66,2550.0,139.61,139.7,139.56,139.66,2550.0
2022-08-11 14:30:00,139.68,139.69,139.21,139.32,23431.0,139.68,139.69,139.21,139.32,23431.0
2022-08-11 14:40:00,139.28,139.3,138.7,138.88,12727.0,139.28,139.3,138.7,138.88,12727.0
2022-08-11 14:50:00,138.77,138.85,138.25,138.29,15239.0,138.77,138.85,138.25,138.29,15239.0
2022-08-11 15:00:00,138.35,138.65,138.33,138.57,8754.0,138.35,138.65,138.33,138.57,8754.0
2022-08-11 15:10:00,138.58,138.7,138.3,138.62,17224.0,138.58,138.7,138.3,138.62,17224.0
2022-08-11 15:20:00,138.65,139.0,138.6,138.94,27081.0,138.65,139.0,138.6,138.94,27081.0
2022-08-11 15:30:00,138.98,139.21,138.87,138.93,35484.0,138.98,139.21,138.87,138.93,35484.0
2022-08-11 15:40:00,138.95,139.27,138.9,139.09,20493.0,138.95,139.27,138.9,139.09,20493.0
2022-08-11 15:50:00,139.07,139.63,139.0,139.38,86163.0,139.07,139.63,139.0,139.38,86163.0
2022-08-12 09:30:00,135.21,138.15,135.0,137.3,148054.0,135.21,138.15,135.0,137.3,148054.0
2022-08-12 09:40:00,137.34,138.6,137.34,137.83,23133.0,137.34,138.6,137.34,137.83,23133.0
2022-08-12 09:50:00,137.89,138.71,137.67,138.01,21496.0,137.89,138.71,137.67,138.01,21496.0
2022-08-12 10:00:00,137.82,138.02,137.25,137.99,16463.0,137.82,138.02,137.25,137.99,16463.0
2022-08-12 10:10:00,137.83,138.4,137.83,138.4,21012.0,137.83,138.4,137.83,138.4,21012.0
2022-08-12 10:20:00,138.27,138.27,137.54,137.86,9219.0,138.27,138.27,137.54,137.86,9219.0
2022-08-12 10:30:00,137.81,138.04,137.22,137.23,25256.0,137.81,138.04,137.22,137.23,25256.0
2022-08-12 10:40:00,137.28,137.65,137.2,137.61,18801.0,137.28,137.65,137.2,137.61,18801.0
2022-08-12 10:50:00,137.69,138.4,137.68,138.4,6710.0,137.69,138.4,137.68,138.4,6710.0
2022-08-12 11:00:00,138.27,138.83,138.27,138.83,19632.0,138.27,138.83,138.27,138.83,19632.0
2022-08-12 11:10:00,138.88,139.4,138.87,139.33,16733.0,138.88,139.4,138.87,139.33,16733.0
2022-08-12 11:20:00,139.46,139.49,139.17,139.17,11651.0,139.46,139.49,139.17,139.17,11651.0
2022-08-12 11:30:00,139.34,140.22,139.24,139.83,22253.0,139.34,140.22,139.24,139.83,22253.0
2022-08-12 11:40:00,139.73,139.8,139.36,139.36,7401.0,139.73,139.8,139.36,139.36,7401.0
2022-08-12 11:50:00,139.27,139.66,139.26,139.49,6874.0,139.27,139.66,139.26,139.49,6874.0
2022-08-12 12:00:00,139.51,139.9,139.51,139.78,12968.0,139.51,139.9,139.51,139.78,12968.0
2022-08-12 12:10:00,139.88,140.05,139.82,140.05,6995.0,139.88,140.05,139.82,140.05,6995.0
2022-08-12 12:20:00,140.03,140.18,140.0,140.13,5253.0,140.03,140.18,140.0,140.13,5253.0
2022-08-12 12:30:00,140.13,140.14,139.91,139.94,4383.0,140.13,140.14,139.91,139.94,4383.0
2022-08-12 12:40:00,139.85,140.05,139.74,140.05,11100.0,139.85,140.05,139.74,140.05,11100.0
2022-08-12 12:50:00,140.07,140.16,139.72,139.72,28072.0,140.07,140.16,139.72,139.72,28072.0
2022-08-12 13:00:00,139.79,140.0,139.61,139.89,3850.0,139.79,140.0,139.61,139.89,3850.0
2022-08-12 13:10:00,139.86,140.02,139.81,140.02,8889.0,139.86,140.02,139.81,140.02,8889.0
2022-08-12 13:20:00,140.03,140.12,139.91,139.96,4096.0,140.03,140.12,139.91,139.96,4096.0
2022-08-12 13:30:00,140.0,140.01,139.76,139.77,3791.0,140.0,140.01,139.76,139.77,3791.0
2022-08-12 13:40:00,139.81,139.82,139.46,139.5,6076.0,139.81,139.82,139.46,139.5,6076.0
2022-08-12 13:50:00,139.53,139.61,139.48,139.56,3973.0,139.53,139.61,139.48,139.56,3973.0
2022-08-12 14:00:00,139.6,139.82,139.6,139.82,8414.0,139.6,139.82,139.6,139.82,8414.0
2022-08-12 14:10:00,139.8,139.97,139.8,139.97,3652.0,139.8,139.97,139.8,139.97,3652.0
2022-08-12 14:20:00,139.91,139.91,139.65,139.81,5458.0,139.91,139.91,139.65,139.81,5458.0
2022-08-12 14:30:00,139.82,139.94,139.75,139.81,4900.0,139.82,139.94,139.75,139.81,4900.0
2022-08-12 14:40:00,139.88,140.0,139.8,139.94,8133.0,139.88,140.0,139.8,139.94,8133.0
2022-08-12 14:50:00,139.94,139.98,139.75,139.78,6278.0,139.94,139.98,139.75,139.78,6278.0
2022-08-12 15:00:00,139.75,139.78,139.56,139.58,7235.0,139.75,139.78,139.56,139.58,7235.0
2022-08-12 15:10:00,139.59,139.89,139.57,139.68,10475.0,139.59,139.89,139.57,139.68,10475.0
2022-08-12 15:20:00,139.72,140.05,139.64,140.05,17045.0,139.72,140.05,139.64,140.05,17045.0
2022-08-12 15:30:00,139.99,140.18,139.96,140.14,14116.0,139.99,140.18,139.96,140.14,14116.0
2022-08-12 15:40:00,140.15,140.32,140.08,140.3,28821.0,140.15,140.32,140.08,140.3,28821.0
2022-08-12 15:50:00,140.33,140.43,140.16,140.37,66687.0,140.33,140.43,140.16,140.37,66687.0
2022-08-15 09:30:00,137.21,139.4,137.11,138.78,110012.0,137.21,139.4,137.11,138.78,110012.0
2022-08-15 09:40:00,138.65,138.65,137.0,137.0,65151.0,138.65,138.65,137.0,137.0,65151.0
2022-08-15 09:50:00,136.99,138.11,136.9,137.89,56662.0,136.99,138.11,136.9,137.89,56662.0
2022-08-15 10:00:00,137.8,137.83,135.89,136.43,81311.0,137.8,137.83,135.89,136.43,81311.0
2022-08-15 10:10:00,136.46,136.89,136.39,136.49,25788.0,136.46,136.89,136.39,136.49,25788.0
2022-08-15 10:20:00,136.3,136.47,136.0,136.21,40547.0,136.3,136.47,136.0,136.21,40547.0
2022-08-15 10:30:00,136.21,137.08,136.15,136.77,35329.0,136.21,137.08,136.15,136.77,35329.0
2022-08-15 10:40:00,136.71,136.96,136.31,136.31,24049.0,136.71,136.96,136.31,136.31,24049.0
2022-08-15 10:50:00,136.27,136.56,136.05,136.18,33000.0,136.27,136.56,136.05,136.18,33000.0
2022-08-15 11:00:00,136.15,136.67,136.11,136.66,22003.0,136.15,136.67,136.11,136.66,22003.0
2022-08-15 11:10:00,136.68,136.8,136.4,136.53,21417.0,136.68,136.8,136.4,136.53,21417.0
2022-08-15 11:20:00,136.52,137.23,136.52,137.15,31404.0,136.52,137.23,136.52,137.15,31404.0
2022-08-15 11:30:00,137.16,138.0,137.16,138.0,46445.0,137.16,138.0,137.16,138.0,46445.0
2022-08-15 11:40:00,138.0,138.16,137.65,138.11,55777.0,138.0,138.16,137.65,138.11,55777.0
2022-08-15 11:50:00,138.12,138.83,138.12,138.83,38090.0,138.12,138.83,138.12,138.83,38090.0
2022-08-15 12:00:00,138.85,139.53,138.85,139.36,28717.0,138.85,139.53,138.85,139.36,28717.0
2022-08-15 12:10:00,139.33,139.44,139.0,139.09,21064.0,139.33,139.44,139.0,139.09,21064.0
2022-08-15 12:20:00,139.12,139.22,138.83,139.06,13905.0,139.12,139.22,138.83,139.06,13905.0
2022-08-15 12:30:00,139.11,139.32,138.94,139.14,7329.0,139.11,139.32,138.94,139.14,7329.0
2022-08-15 12:40:00,139.11,139.32,139.09,139.09,10488.0,139.11,139.32,139.09,139.09,10488.0
2022-08-15 12:50:00,139.06,139.62,139.02,139.59,12329.0,139.06,139.62,139.02,139.59,12329.0
2022-08-15 13:00:00,139.62,139.63,139.29,139.38,10750.0,139.62,139.63,139.29,139.38,10750.0
2022-08-15 13:10:00,139.41,139.42,138.57,138.58,14785.0,139.41,139.42,138.57,138.58,14785.0
2022-08-15 13:20:00,138.64,138.85,138.54,138.77,11449.0,138.64,138.85,138.54,138.77,11449.0
2022-08-15 13:30:00,138.84,139.06,138.79,138.92,10427.0,138.84,139.06,138.79,138.92,10427.0
2022-08-15 13:40:00,138.97,139.25,138.93,139.09,9732.0,138.97,139.25,138.93,139.09,9732.0
2022-08-15 13:50:00,139.01,139.13,138.91,139.12,6936.0,139.01,139.13,138.91,139.12,6936.0
2022-08-15 14:00:00,139.15,139.23,138.84,139.0,6535.0,139.15,139.23,138.84,139.0,6535.0
2022-08-15 14:10:00,139.08,139.18,138.89,139.07,5613.0,139.08,139.18,138.89,139.07,5613.0
2022-08-15 14:20:00,139.04,139.3,138.89,139.21,11139.0,139.04,139.3,138.89,139.21,11139.0
2022-08-15 14:30:00,139.22,139.5,139.11,139.49,12388.0,139.22,139.5,139.11,139.49,12388.0
2022-08-15 14:40:00,139.47,139.6,139.41,139.56,7616.0,139.47,139.6,139.41,139.56,7616.0
2022-08-15 14:50:00,139.46,139.74,139.45,139.62,13574.0,139.46,139.74,139.45,139.62,13574.0
2022-08-15 15:00:00,139.69,139.94,139.58,139.9,13407.0,139.69,139.94,139.58,139.9,13407.0
2022-08-15 15:10:00,139.92,140.16,139.88,140.15,15842.0,139.92,140.16,139.88,140.15,15842.0
2022-08-15 15:20:00,140.13,140.36,140.13,140.14,16979.0,140.13,140.36,140.13,140.14,16979.0
2022-08-15 15:30:00,140.14,140.22,140.05,140.12,10589.0,140.14,140.22,140.05,140.12,10589.0
2022-08-15 15:40:00,140.1,140.1,139.72,139.77,21314.0,140.1,140.1,139.72,139.77,21314.0
2022-08-15 15:50:00,139.79,139.93,139.36,139.46,75254.0,139.79,139.93,139.36,139.46,75254.0
2022-08-16 09:30:00,137.03,137.75,136.56,136.74,52564.0,137.03,137.75,136.56,136.74,52564.0
2022-08-16 09:40:00,136.65,136.93,136.08,136.11,50596.0,136.65,136.93,136.08,136.11,50596.0
2022-08-16 09:50:00,136.12,136.23,135.6,136.03,41672.0,136.12,136.23,135.6,136.03,41672.0
2022-08-16 10:00:00,135.98,136.66,135.58,136.64,37017.0,135.98,136.66,135.58,136.64,37017.0
2022-08-16 10:10:00,136.7,137.0,136.47,136.7,26935.0,136.7,137.0,136.47,136.7,26935.0
2022-08-16 10:20:00,136.7,137.32,136.5,136.56,16500.0,136.7,137.32,136.5,136.56,16500.0
2022-08-16 10:30:00,136.45,136.55,135.84,136.16,20528.0,136.45,136.55,135.84,136.16,20528.0
2022-08-16 10:40:00,136.16,136.41,135.91,136.21,17338.0,136.16,136.41,135.91,136.21,17338.0
2022-08-16 10:50:00,136.22,136.29,135.8,135.98,23450.0,136.22,136.29,135.8,135.98,23450.0
2022-08-16 11:00:00,136.08,136.33,136.02,136.27,10115.0,136.08,136.33,136.02,136.27,10115.0
2022-08-16 11:10:00,136.27,136.72,136.19,136.67,14054.0,136.27,136.72,136.19,136.67,14054.0
2022-08-16 11:20:00,136.66,136.67,136.19,136.6,10142.0,136.66,136.67,136.19,136.6,10142.0
2022-08-16 11:30:00,136.68,136.85,136.47,136.72,19621.0,136.68,136.85,136.47,136.72,19621.0
2022-08-16 11:40:00,136.84,136.84,136.35,136.46,28579.0,136.84,136.84,136.35,136.46,28579.0
2022-08-16 11:50:00,136.5,136.6,136.32,136.54,12245.0,136.5,136.6,136.32,136.54,12245.0
2022-08-16 12:00:00,136.71,136.72,136.17,136.18,14759.0,136.71,136.72,136.17,136.18,14759.0
2022-08-16 12:10:00,136.2,136.45,136.12,136.44,13297.0,136.2,136.45,136.12,136.44,13297.0
2022-08-16 12:20:00,136.43,136.66,136.3,136.35,22493.0,136.43,136.66,136.3,136.35,22493.0
2022-08-16 12:30:00,136.31,136.44,136.14,136.18,8930.0,136.31,136.44,136.14,136.18,8930.0
2022-08-16 12:40:00,136.1,136.15,135.95,135.99,10244.0,136.1,136.15,135.95,135.99,10244.0
2022-08-16 12:50:00,135.96,136.18,135.96,136.09,9684.0,135.96,136.18,135.96,136.09,9684.0
2022-08-16 13:00:00,136.14,136.32,136.14,136.26,6468.0,136.14,136.32,136.14,136.26,6468.0
2022-08-16 13:10:00,136.3,136.35,136.02,136.06,6461.0,136.3,136.35,136.02,136.06,6461.0
2022-08-16 13:20:00,136.04,136.09,135.92,135.92,19690.0,136.04,136.09,135.92,135.92,19690.0
2022-08-16 13:30:00,135.94,136.26,135.92,136.25,20392.0,135.94,136.26,135.92,136.25,20392.0
2022-08-16 13:40:00,136.25,136.44,136.18,136.36,17656.0,136.25,136.44,136.18,136.36,17656.0
2022-08-16 13:50:00,136.23,136.54,136.23,136.34,19281.0,136.23,136.54,136.23,136.34,19281.0
2022-08-16 14:00:00,136.32,136.55,136.3,136.41,11932.0,136.32,136.55,136.3,136.41,11932.0
2022-08-16 14:10:00,136.43,136.59,136.37,136.57,14683.0,136.43,136.59,136.37,136.57,14683.0
2022-08-16 14:20:00,136.56,136.58,136.3,136.3,14248.0,136.56,136.58,136.3,136.3,14248.0
2022-08-16 14:30:00,136.33,136.33,135.62,135.66,36470.0,136.33,136.33,135.62,135.66,36470.0
2022-08-16 14:40:00,135.65,135.66,135.02,135.11,56721.0,135.65,135.66,135.02,135.11,56721.0
2022-08-16 14:50:00,135.11,135.46,135.01,135.2,46434.0,135.11,135.46,135.01,135.2,46434.0
2022-08-16 15:00:00,135.15,135.34,135.05,135.06,41293.0,135.15,135.34,135.05,135.06,41293.0
2022-08-16 15:10:00,135.05,135.29,134.92,135.29,45797.0,135.05,135.29,134.92,135.29,45797.0
2022-08-16 15:20:00,135.25,135.7,135.08,135.62,20088.0,135.25,135.7,135.08,135.62,20088.0
2022-08-16 15:30:00,135.55,136.38,135.55,136.33,34409.0,135.55,136.38,135.55,136.33,34409.0
2022-08-16 15:40:00,136.31,136.55,136.0,136.55,40214.0,136.31,136.55,136.0,136.55,40214.0
2022-08-16 15:50:00,136.52,136.57,136.09,136.18,85495.0,136.52,136.57,136.09,136.18,85495.0
2022-08-17 09:30:00,134.27,135.35,134.27,134.9,62306.0,134.27,135.35,134.27,134.9,62306.0
2022-08-17 09:40:00,134.78,134.99,134.08,134.6,23058.0,134.78,134.99,134.08,134.6,23058.0
2022-08-17 09:50:00,134.54,134.57,133.87,134.48,22052.0,134.54,134.57,133.87,134.48,22052.0
2022-08-17 10:00:00,134.32,135.0,134.03,134.45,21182.0,134.32,135.0,134.03,134.45,21182.0
2022-08-17 10:10:00,134.45,134.54,133.51,133.69,31065.0,134.45,134.54,133.51,133.69,31065.0
2022-08-17 10:20:00,133.59,133.76,133.52,133.68,9384.0,133.59,133.76,133.52,133.68,9384.0
2022-08-17 10:30:00,133.68,133.95,133.25,133.32,20557.0,133.68,133.95,133.25,133.32,20557.0
2022-08-17 10:40:00,133.24,133.52,132.56,132.7,25475.0,133.24,133.52,132.56,132.7,25475.0
2022-08-17 10:50:00,132.63,132.68,131.9,131.96,36749.0,132.63,132.68,131.9,131.96,36749.0
2022-08-17 11:00:00,131.97,132.29,131.94,131.96,18248.0,131.97,132.29,131.94,131.96,18248.0
2022-08-17 11:10:00,131.96,132.11,131.6,131.77,16917.0,131.96,132.11,131.6,131.77,16917.0
2022-08-17 11:20:00,131.72,131.8,131.15,131.35,14606.0,131.72,131.8,131.15,131.35,14606.0
2022-08-17 11:30:00,131.38,131.81,131.31,131.45,20087.0,131.38,131.81,131.31,131.45,20087.0
2022-08-17 11:40:00,131.44,131.49,130.9,130.94,28138.0,131.44,131.49,130.9,130.94,28138.0
2022-08-17 11:50:00,130.99,131.34,130.88,131.28,18758.0,130.99,131.34,130.88,131.28,18758.0
2022-08-17 12:00:00,131.28,131.66,131.22,131.62,15877.0,131.28,131.66,131.22,131.62,15877.0
2022-08-17 12:10:00,131.59,131.73,131.41,131.73,9032.0,131.59,131.73,131.41,131.73,9032.0
2022-08-17 12:20:00,131.69,132.03,131.67,131.96,11306.0,131.69,132.03,131.67,131.96,11306.0
2022-08-17 12:30:00,131.94,132.28,131.91,132.26,14253.0,131.94,132.28,131.91,132.26,14253.0
2022-08-17 12:40:00,132.24,132.24,131.75,131.8,7374.0,132.24,132.24,131.75,131.8,7374.0
2022-08-17 12:50:00,131.79,131.91,131.73,131.91,7621.0,131.79,131.91,131.73,131.91,7621.0
2022-08-17 13:00:00,131.92,132.02,131.75,131.76,11087.0,131.92,132.02,131.75,131.76,11087.0
2022-08-17 13:10:00,131.78,131.81,131.55,131.57,6995.0,131.78,131.81,131.55,131.57,6995.0
2022-08-17 13:20:00,131.53,131.96,131.51,131.93,7999.0,131.53,131.96,131.51,131.93,7999.0
2022-08-17 13:30:00,132.01,132.02,131.68,131.95,14169.0,132.01,132.02,131.68,131.95,14169.0
2022-08-17 13:40:00,131.96,132.01,131.73,131.9,13055.0,131.96,132.01,131.73,131.9,13055.0
2022-08-17 13:50:00,131.91,132.06,131.85,132.03,9018.0,131.91,132.06,131.85,132.03,9018.0
2022-08-17 14:00:00,132.06,132.79,131.98,132.55,35834.0,132.06,132.79,131.98,132.55,35834.0
2022-08-17 14:10:00,132.6,133.15,132.55,132.86,8191.0,132.6,133.15,132.55,132.86,8191.0
2022-08-17 14:20:00,132.78,132.91,132.51,132.84,10052.0,132.78,132.91,132.51,132.84,10052.0
2022-08-17 14:30:00,132.92,133.53,132.87,133.53,10298.0,132.92,133.53,132.87,133.53,10298.0
2022-08-17 14:40:00,133.48,133.48,133.03,133.09,8530.0,133.48,133.48,133.03,133.09,8530.0
2022-08-17 14:50:00,133.13,133.19,133.0,133.0,13252.0,133.13,133.19,133.0,133.0,13252.0
2022-08-17 15:00:00,133.0,133.19,132.92,132.96,15210.0,133.0,133.19,132.92,132.96,15210.0
2022-08-17 15:10:00,132.94,133.01,132.52,132.59,15532.0,132.94,133.01,132.52,132.59,15532.0
2022-08-17 15:20:00,132.55,132.73,132.46,132.73,14599.0,132.55,132.73,132.46,132.73,14599.0
2022-08-17 15:30:00,132.73,132.75,132.42,132.42,30461.0,132.73,132.75,132.42,132.42,30461.0
2022-08-17 15:40:00,132.44,132.59,132.07,132.12,29324.0,132.44,132.59,132.07,132.12,29324.0
2022-08-17 15:50:00,132.14,132.76,131.93,132.64,126976.0,132.14,132.76,131.93,132.64,126976.0
2022-08-18 09:30:00,131.16,132.0,128.82,128.98,120568.0,131.16,132.0,128.82,128.98,120568.0
2022-08-18 09:40:00,129.0,129.75,128.2,128.46,57731.0,129.0,129.75,128.2,128.46,57731.0
2022-08-18 09:50:00,128.55,128.7,128.02,128.34,131507.0,128.55,128.7,128.02,128.34,131507.0
2022-08-18 10:00:00,128.3,128.3,127.05,127.97,140875.0,128.3,128.3,127.05,127.97,140875.0
2022-08-18 10:10:00,127.89,128.23,127.52,128.16,71643.0,127.89,128.23,127.52,128.16,71643.0
2022-08-18 10:20:00,128.1,128.38,127.65,127.78,43733.0,128.1,128.38,127.65,127.78,43733.0
2022-08-18 10:30:00,127.8,128.0,127.31,127.61,63058.0,127.8,128.0,127.31,127.61,63058.0
2022-08-18 10:40:00,127.63,128.1,127.58,128.06,129233.0,127.63,128.1,127.58,128.06,129233.0
2022-08-18 10:50:00,128.06,128.78,128.0,128.32,97665.0,128.06,128.78,128.0,128.32,97665.0
2022-08-18 11:00:00,128.38,128.54,127.99,128.54,32797.0,128.38,128.54,127.99,128.54,32797.0
2022-08-18 11:10:00,128.53,129.36,128.49,128.89,137057.0,128.53,129.36,128.49,128.89,137057.0
2022-08-18 11:20:00,128.89,130.13,128.77,130.04,62027.0,128.89,130.13,128.77,130.04,62027.0
2022-08-18 11:30:00,130.06,130.07,129.59,129.75,32323.0,130.06,130.07,129.59,129.75,32323.0
2022-08-18 11:40:00,129.68,129.68,128.91,129.18,38049.0,129.68,129.68,128.91,129.18,38049.0
2022-08-18 11:50:00,129.19,129.35,128.77,128.83,25306.0,129.19,129.35,128.77,128.83,25306.0
2022-08-18 12:00:00,128.81,129.06,128.59,128.97,15401.0,128.81,129.06,128.59,128.97,15401.0
2022-08-18 12:10:00,128.87,128.88,128.58,128.71,11874.0,128.87,128.88,128.58,128.71,11874.0
2022-08-18 12:20:00,128.65,128.65,128.27,128.33,15154.0,128.65,128.65,128.27,128.33,15154.0
2022-08-18 12:30:00,128.34,128.39,128.08,128.28,17134.0,128.34,128.39,128.08,128.28,17134.0
2022-08-18 12:40:00,128.26,128.28,127.85,128.21,13755.0,128.26,128.28,127.85,128.21,13755.0
2022-08-18 12:50:00,128.19,128.26,127.97,128.08,8339.0,128.19,128.26,127.97,128.08,8339.0
2022-08-18 13:00:00,128.05,128.48,128.01,128.4,9242.0,128.05,128.48,128.01,128.4,9242.0
2022-08-18 13:10:00,128.33,128.48,128.16,128.4,16667.0,128.33,128.48,128.16,128.4,16667.0
2022-08-18 13:20:00,128.51,128.51,128.29,128.5,9255.0,128.51,128.51,128.29,128.5,9255.0
2022-08-18 13:30:00,128.53,128.54,128.24,128.34,7864.0,128.53,128.54,128.24,128.34,7864.0
2022-08-18 13:40:00,128.32,128.37,128.08,128.27,14644.0,128.32,128.37,128.08,128.27,14644.0
2022-08-18 13:50:00,128.24,128.39,128.14,128.18,6526.0,128.24,128.39,128.14,128.18,6526.0
2022-08-18 14:00:00,128.2,128.4,128.15,128.4,12849.0,128.2,128.4,128.15,128.4,12849.0
2022-08-18 14:10:00,128.39,128.61,128.35,128.56,9327.0,128.39,128.61,128.35,128.56,9327.0
2022-08-18 14:20:00,128.52,128.57,128.37,128.57,10068.0,128.52,128.57,128.37,128.57,10068.0
2022-08-18 14:30:00,128.48,128.48,128.18,128.33,11510.0,128.48,128.48,128.18,128.33,11510.0
2022-08-18 14:40:00,128.26,128.42,128.15,128.21,9723.0,128.26,128.42,128.15,128.21,9723.0
2022-08-18 14:50:00,128.18,128.41,128.18,128.32,10300.0,128.18,128.41,128.18,128.32,10300.0
2022-08-18 15:00:00,128.29,128.55,128.29,128.53,13194.0,128.29,128.55,128.29,128.53,13194.0
2022-08-18 15:10:00,128.53,128.87,128.4,128.86,22837.0,128.53,128.87,128.4,128.86,22837.0
2022-08-18 15:20:00,128.8,128.95,128.69,128.78,19018.0,128.8,128.95,128.69,128.78,19018.0
2022-08-18 15:30:00,128.78,128.96,128.67,128.85,37580.0,128.78,128.96,128.67,128.85,37580.0
2022-08-18 15:40:00,128.86,128.87,128.41,128.5,54859.0,128.86,128.87,128.41,128.5,54859.0
2022-08-18 15:50:00,128.5,128.51,128.07,128.33,130338.0,128.5,128.51,128.07,128.33,130338.0
2022-08-19 09:30:00,129.73,130.72,128.79,129.3,177246.0,129.73,130.72,128.79,129.3,177246.0
2022-08-19 09:40:00,129.28,129.52,128.11,128.31,45622.0,129.28,129.52,128.11,128.31,45622.0
2022-08-19 09:50:00,128.47,129.18,128.17,128.67,37437.0,128.47,129.18,128.17,128.67,37437.0
2022-08-19 10:00:00,128.63,129.12,128.35,128.75,35473.0,128.63,129.12,128.35,128.75,35473.0
2022-08-19 10:10:00,128.64,129.43,128.51,129.23,45745.0,128.64,129.43,128.51,129.23,45745.0
2022-08-19 10:20:00,129.23,129.62,128.91,129.53,28163.0,129.23,129.62,128.91,129.53,28163.0
2022-08-19 10:30:00,129.69,129.87,129.07,129.84,39443.0,129.69,129.87,129.07,129.84,39443.0
2022-08-19 10:40:00,129.83,130.0,129.63,129.65,26480.0,129.83,130.0,129.63,129.65,26480.0
2022-08-19 10:50:00,129.61,129.71,129.08,129.22,25087.0,129.61,129.71,129.08,129.22,25087.0
2022-08-19 11:00:00,129.15,129.88,129.1,129.79,20451.0,129.15,129.88,129.1,129.79,20451.0
2022-08-19 11:10:00,129.72,130.07,129.5,130.07,39332.0,129.72,130.07,129.5,130.07,39332.0
2022-08-19 11:20:00,130.0,130.0,129.16,129.57,51657.0,130.0,130.0,129.16,129.57,51657.0
2022-08-19 11:30:00,129.47,129.63,129.16,129.41,20754.0,129.47,129.63,129.16,129.41,20754.0
2022-08-19 11:40:00,129.42,129.73,129.27,129.55,22389.0,129.42,129.73,129.27,129.55,22389.0
2022-08-19 11:50:00,129.62,129.62,129.41,129.41,11065.0,129.62,129.62,129.41,129.41,11065.0
2022-08-19 12:00:00,129.36,129.8,129.36,129.52,14942.0,129.36,129.8,129.36,129.52,14942.0
2022-08-19 12:10:00,129.54,129.99,129.52,129.95,13104.0,129.54,129.99,129.52,129.95,13104.0
2022-08-19 12:20:00,129.96,129.99,129.57,129.72,11403.0,129.96,129.99,129.57,129.72,11403.0
2022-08-19 12:30:00,129.74,129.87,129.43,129.56,66348.0,129.74,129.87,129.43,129.56,66348.0
2022-08-19 12:40:00,129.45,129.53,129.08,129.19,19637.0,129.45,129.53,129.08,129.19,19637.0
2022-08-19 12:50:00,129.15,129.42,129.14,129.28,11988.0,129.15,129.42,129.14,129.28,11988.0
2022-08-19 13:00:00,129.34,129.52,129.19,129.22,7853.0,129.34,129.52,129.19,129.22,7853.0
2022-08-19 13:10:00,129.21,129.27,129.03,129.06,10725.0,129.21,129.27,129.03,129.06,10725.0
2022-08-19 13:20:00,129.09,129.27,129.09,129.24,10584.0,129.09,129.27,129.09,129.24,10584.0
2022-08-19 13:30:00,129.24,129.27,128.95,129.11,12528.0,129.24,129.27,128.95,129.11,12528.0
2022-08-19 13:40:00,129.16,129.38,129.11,129.32,12338.0,129.16,129.38,129.11,129.32,12338.0
2022-08-19 13:50:00,129.38,129.5,129.25,129.44,17479.0,129.38,129.5,129.25,129.44,17479.0
2022-08-19 14:00:00,129.46,129.54,129.35,129.49,13263.0,129.46,129.54,129.35,129.49,13263.0
2022-08-19 14:10:00,129.5,129.5,129.2,129.23,9515.0,129.5,129.5,129.2,129.23,9515.0
2022-08-19 14:20:00,129.23,129.29,129.06,129.06,11161.0,129.23,129.29,129.06,129.06,11161.0
2022-08-19 14:30:00,129.06,129.15,128.88,128.93,16287.0,129.06,129.15,128.88,128.93,16287.0
2022-08-19 14:40:00,128.93,129.12,128.85,129.09,15708.0,128.93,129.12,128.85,129.09,15708.0
2022-08-19 14:50:00,129.11,129.17,128.79,128.88,16064.0,129.11,129.17,128.79,128.88,16064.0
2022-08-19 15:00:00,128.9,128.9,128.62,128.62,12446.0,128.9,128.9,128.62,128.62,12446.0
2022-08-19 15:10:00,128.62,128.96,128.62,128.86,17174.0,128.62,128.96,128.62,128.86,17174.0
2022-08-19 15:20:00,128.86,128.98,128.79,128.9,17579.0,128.86,128.98,128.79,128.9,17579.0
2022-08-19 15:30:00,128.92,129.05,128.85,128.92,30707.0,128.92,129.05,128.85,128.92,30707.0
2022-08-19 15:40:00,128.92,129.15,128.87,129.15,45080.0,128.92,129.15,128.87,129.15,45080.0
2022-08-19 15:50:00,129.08,129.3,128.9,129.22,162291.0,129.08,129.3,128.9,129.22,162291.0
2022-08-22 09:30:00,130.91,133.48,130.33,132.76,186924.0,130.91,133.48,130.33,132.76,186924.0
2022-08-22 09:40:00,132.97,133.81,132.51,132.79,131595.0,132.97,133.81,132.51,132.79,131595.0
2022-08-22 09:50:00,132.71,133.38,132.67,132.8,72853.0,132.71,133.38,132.67,132.8,72853.0
2022-08-22 10:00:00,132.82,132.82,131.51,131.61,35595.0,132.82,132.82,131.51,131.61,35595.0
2022-08-22 10:10:00,131.6,131.6,130.9,131.08,27854.0,131.6,131.6,130.9,131.08,27854.0
2022-08-22 10:20:00,131.11,132.11,131.1,132.0,59177.0,131.11,132.11,131.1,132.0,59177.0
2022-08-22 10:30:00,132.03,132.9,131.84,132.73,55574.0,132.03,132.9,131.84,132.73,55574.0
2022-08-22 10:40:00,132.72,133.44,132.68,133.31,59340.0,132.72,133.44,132.68,133.31,59340.0
2022-08-22 10:50:00,133.35,133.46,133.05,133.15,33605.0,133.35,133.46,133.05,133.15,33605.0
2022-08-22 11:00:00,133.16,133.4,132.97,133.1,31100.0,133.16,133.4,132.97,133.1,31100.0
2022-08-22 11:10:00,133.13,133.21,132.96,133.08,38361.0,133.13,133.21,132.96,133.08,38361.0
2022-08-22 11:20:00,133.11,133.18,132.58,132.59,36291.0,133.11,133.18,132.58,132.59,36291.0
2022-08-22 11:30:00,132.57,132.57,131.96,132.13,58505.0,132.57,132.57,131.96,132.13,58505.0
2022-08-22 11:40:00,132.05,132.35,131.53,131.77,22386.0,132.05,132.35,131.53,131.77,22386.0
2022-08-22 11:50:00,131.82,132.41,131.78,132.34,15961.0,131.82,132.41,131.78,132.34,15961.0
2022-08-22 12:00:00,132.35,132.6,132.09,132.09,16033.0,132.35,132.6,132.09,132.09,16033.0
2022-08-22 12:10:00,132.08,132.35,132.04,132.35,9404.0,132.08,132.35,132.04,132.35,9404.0
2022-08-22 12:20:00,132.25,132.31,132.04,132.31,15078.0,132.25,132.31,132.04,132.31,15078.0
2022-08-22 12:30:00,132.33,132.67,132.22,132.64,10971.0,132.33,132.67,132.22,132.64,10971.0
2022-08-22 12:40:00,132.6,132.65,132.14,132.43,9813.0,132.6,132.65,132.14,132.43,9813.0
2022-08-22 12:50:00,132.42,132.58,132.32,132.39,7685.0,132.42,132.58,132.32,132.39,7685.0
2022-08-22 13:00:00,132.43,132.53,132.35,132.53,8364.0,132.43,132.53,132.35,132.53,8364.0
2022-08-22 13:10:00,132.52,132.55,132.31,132.32,19813.0,132.52,132.55,132.31,132.32,19813.0
2022-08-22 13:20:00,132.34,132.5,132.04,132.2,19965.0,132.34,132.5,132.04,132.2,19965.0
2022-08-22 13:30:00,132.22,132.22,131.82,131.95,12160.0,132.22,132.22,131.82,131.95,12160.0
2022-08-22 13:40:00,131.97,132.14,131.94,132.01,13437.0,131.97,132.14,131.94,132.01,13437.0
2022-08-22 13:50:00,131.95,132.02,131.81,131.86,8606.0,131.95,132.02,131.81,131.86,8606.0
2022-08-22 14:00:00,131.88,132.07,131.82,131.9,8861.0,131.88,132.07,131.82,131.9,8861.0
2022-08-22 14:10:00,131.9,132.0,131.68,131.74,10212.0,131.9,132.0,131.68,131.74,10212.0
2022-08-22 14:20:00,131.81,131.98,131.69,131.7,9667.0,131.81,131.98,131.69,131.7,9667.0
2022-08-22 14:30:00,131.75,131.79,131.59,131.79,8343.0,131.75,131.79,131.59,131.79,8343.0
2022-08-22 14:40:00,131.74,131.89,131.68,131.69,7168.0,131.74,131.89,131.68,131.69,7168.0
2022-08-22 14:50:00,131.65,131.82,131.6,131.78,8141.0,131.65,131.82,131.6,131.78,8141.0
2022-08-22 15:00:00,131.81,131.85,131.58,131.66,13274.0,131.81,131.85,131.58,131.66,13274.0
2022-08-22 15:10:00,131.71,131.71,131.38,131.38,12687.0,131.71,131.71,131.38,131.38,12687.0
2022-08-22 15:20:00,131.36,131.49,131.23,131.3,19238.0,131.36,131.49,131.23,131.3,19238.0
2022-08-22 15:30:00,131.36,131.69,131.21,131.59,35085.0,131.36,131.69,131.21,131.59,35085.0
2022-08-22 15:40:00,131.63,131.71,131.31,131.67,46838.0,131.63,131.71,131.31,131.67,46838.0
2022-08-22 15:50:00,131.65,131.76,131.36,131.46,171004.0,131.65,131.76,131.36,131.46,171004.0
2022-08-23 09:30:00,133.2,134.45,131.15,131.25,145670.0,133.2,134.45,131.15,131.25,145670.0
2022-08-23 09:40:00,131.44,132.37,130.4,132.23,127149.0,131.44,132.37,130.4,132.23,127149.0
2022-08-23 09:50:00,132.38,133.74,132.22,133.62,48310.0,132.38,133.74,132.22,133.62,48310.0
2022-08-23 10:00:00,133.54,134.38,132.9,133.76,59182.0,133.54,134.38,132.9,133.76,59182.0
2022-08-23 10:10:00,133.77,134.66,133.54,134.11,27257.0,133.77,134.66,133.54,134.11,27257.0
2022-08-23 10:20:00,134.33,134.7,133.39,133.66,33083.0,134.33,134.7,133.39,133.66,33083.0
2022-08-23 10:30:00,133.71,134.51,133.6,133.6,36438.0,133.71,134.51,133.6,133.6,36438.0
2022-08-23 10:40:00,133.7,134.29,133.62,134.25,21142.0,133.7,134.29,133.62,134.25,21142.0
2022-08-23 10:50:00,134.28,134.46,133.47,133.77,23745.0,134.28,134.46,133.47,133.77,23745.0
2022-08-23 11:00:00,133.87,133.95,133.2,133.78,21247.0,133.87,133.95,133.2,133.78,21247.0
2022-08-23 11:10:00,133.87,134.7,133.84,134.63,19995.0,133.87,134.7,133.84,134.63,19995.0
2022-08-23 11:20:00,134.54,135.15,134.46,134.93,50797.0,134.54,135.15,134.46,134.93,50797.0
2022-08-23 11:30:00,134.97,135.19,134.59,134.6,25960.0,134.97,135.19,134.59,134.6,25960.0
2022-08-23 11:40:00,134.53,134.6,134.16,134.4,11801.0,134.53,134.6,134.16,134.4,11801.0
2022-08-23 11:50:00,134.45,134.53,134.1,134.28,10037.0,134.45,134.53,134.1,134.28,10037.0
2022-08-23 12:00:00,134.27,134.32,133.81,134.14,7927.0,134.27,134.32,133.81,134.14,7927.0
2022-08-23 12:10:00,134.19,134.2,133.98,134.01,5053.0,134.19,134.2,133.98,134.01,5053.0
2022-08-23 12:20:00,134.05,134.21,133.95,133.95,9320.0,134.05,134.21,133.95,133.95,9320.0
2022-08-23 12:30:00,134.04,134.52,134.04,134.41,10684.0,134.04,134.52,134.04,134.41,10684.0
2022-08-23 12:40:00,134.4,134.59,134.4,134.44,9487.0,134.4,134.59,134.4,134.44,9487.0
2022-08-23 12:50:00,134.4,134.68,134.39,134.59,11124.0,134.4,134.68,134.39,134.59,11124.0
2022-08-23 13:00:00,134.57,134.99,134.56,134.95,18488.0,134.57,134.99,134.56,134.95,18488.0
2022-08-23 13:10:00,134.89,134.98,134.44,134.59,33622.0,134.89,134.98,134.44,134.59,33622.0
2022-08-23 13:20:00,134.53,134.68,134.32,134.68,18523.0,134.53,134.68,134.32,134.68,18523.0
2022-08-23 13:30:00,134.72,134.75,134.35,134.4,5385.0,134.72,134.75,134.35,134.4,5385.0
2022-08-23 13:40:00,134.38,134.43,134.11,134.12,5536.0,134.38,134.43,134.11,134.12,5536.0
2022-08-23 13:50:00,134.02,134.05,133.83,133.83,15022.0,134.02,134.05,133.83,133.83,15022.0
2022-08-23 14:00:00,133.78,133.78,133.52,133.64,11473.0,133.78,133.78,133.52,133.64,11473.0
2022-08-23 14:10:00,133.62,133.97,133.54,133.86,9243.0,133.62,133.97,133.54,133.86,9243.0
2022-08-23 14:20:00,133.86,133.9,133.75,133.76,6856.0,133.86,133.9,133.75,133.76,6856.0
2022-08-23 14:30:00,133.78,133.82,133.49,133.73,12343.0,133.78,133.82,133.49,133.73,12343.0
2022-08-23 14:40:00,133.73,133.87,133.63,133.75,8023.0,133.73,133.87,133.63,133.75,8023.0
2022-08-23 14:50:00,133.74,133.86,133.69,133.84,13169.0,133.74,133.86,133.69,133.84,13169.0
2022-08-23 15:00:00,133.85,133.97,133.78,133.91,8109.0,133.85,133.97,133.78,133.91,8109.0
2022-08-23 15:10:00,133.91,134.18,133.88,134.17,13900.0,133.91,134.18,133.88,134.17,13900.0
2022-08-23 15:20:00,134.16,134.18,133.95,133.98,13688.0,134.16,134.18,133.95,133.98,13688.0
2022-08-23 15:30:00,133.98,134.17,133.97,134.04,19184.0,133.98,134.17,133.97,134.04,19184.0
2022-08-23 15:40:00,134.02,134.47,134.02,134.47,45162.0,134.02,134.47,134.02,134.47,45162.0
2022-08-23 15:50:00,134.45,134.47,133.99,133.99,157034.0,134.45,134.47,133.99,133.99,157034.0
2022-08-24 09:30:00,131.64,133.66,131.27,133.56,66114.0,131.64,133.66,131.27,133.56,66114.0
2022-08-24 09:40:00,133.67,134.45,133.51,134.03,23973.0,133.67,134.45,133.51,134.03,23973.0
2022-08-24 09:50:00,133.92,135.24,133.68,135.06,36441.0,133.92,135.24,133.68,135.06,36441.0
2022-08-24 10:00:00,135.1,135.72,135.01,135.62,65959.0,135.1,135.72,135.01,135.62,65959.0
2022-08-24 10:10:00,135.62,137.46,135.47,137.38,130572.0,135.62,137.46,135.47,137.38,130572.0
2022-08-24 10:20:00,137.41,138.1,137.27,137.59,73902.0,137.41,138.1,137.27,137.59,73902.0
2022-08-24 10:30:00,137.62,138.85,137.62,138.74,118585.0,137.62,138.85,137.62,138.74,118585.0
2022-08-24 10:40:00,138.71,139.43,138.23,139.28,51394.0,138.71,139.43,138.23,139.28,51394.0
2022-08-24 10:50:00,139.36,140.08,139.16,139.78,67677.0,139.36,140.08,139.16,139.78,67677.0
2022-08-24 11:00:00,139.82,140.66,139.81,140.54,58711.0,139.82,140.66,139.81,140.54,58711.0
2022-08-24 11:10:00,140.51,140.88,140.09,140.8,44265.0,140.51,140.88,140.09,140.8,44265.0
2022-08-24 11:20:00,140.88,140.97,140.29,140.51,69260.0,140.88,140.97,140.29,140.51,69260.0
2022-08-24 11:30:00,140.55,140.92,140.27,140.65,46640.0,140.55,140.92,140.27,140.65,46640.0
2022-08-24 11:40:00,140.6,140.83,140.01,140.41,54746.0,140.6,140.83,140.01,140.41,54746.0
2022-08-24 11:50:00,140.5,140.58,139.7,139.7,51136.0,140.5,140.58,139.7,139.7,51136.0
2022-08-24 12:00:00,139.7,140.01,139.46,139.59,25921.0,139.7,140.01,139.46,139.59,25921.0
2022-08-24 12:10:00,139.56,139.93,139.54,139.67,14726.0,139.56,139.93,139.54,139.67,14726.0
2022-08-24 12:20:00,139.72,140.02,139.63,139.63,15805.0,139.72,140.02,139.63,139.63,15805.0
2022-08-24 12:30:00,139.54,139.78,139.45,139.46,13620.0,139.54,139.78,139.45,139.46,13620.0
2022-08-24 12:40:00,139.51,139.73,139.31,139.31,16646.0,139.51,139.73,139.31,139.31,16646.0
2022-08-24 12:50:00,139.34,139.36,139.02,139.28,20515.0,139.34,139.36,139.02,139.28,20515.0
2022-08-24 13:00:00,139.29,139.71,139.26,139.57,15267.0,139.29,139.71,139.26,139.57,15267.0
2022-08-24 13:10:00,139.62,139.67,139.16,139.16,9635.0,139.62,139.67,139.16,139.16,9635.0
2022-08-24 13:20:00,139.16,139.21,138.87,139.07,29359.0,139.16,139.21,138.87,139.07,29359.0
2022-08-24 13:30:00,139.05,139.2,139.01,139.18,10206.0,139.05,139.2,139.01,139.18,10206.0
2022-08-24 13:40:00,139.19,139.33,139.11,139.33,5699.0,139.19,139.33,139.11,139.33,5699.0
2022-08-24 13:50:00,139.33,139.37,139.03,139.05,15828.0,139.33,139.37,139.03,139.05,15828.0
2022-08-24 14:00:00,139.08,139.22,139.04,139.19,20562.0,139.08,139.22,139.04,139.19,20562.0
2022-08-24 14:10:00,139.19,139.2,138.92,138.95,8059.0,139.19,139.2,138.92,138.95,8059.0
2022-08-24 14:20:00,138.97,138.97,138.85,138.95,6723.0,138.97,138.97,138.85,138.95,6723.0
2022-08-24 14:30:00,138.9,138.92,138.57,138.92,21735.0,138.9,138.92,138.57,138.92,21735.0
2022-08-24 14:40:00,138.94,139.01,138.88,138.95,24082.0,138.94,139.01,138.88,138.95,24082.0
2022-08-24 14:50:00,138.97,139.06,138.88,139.0,11780.0,138.97,139.06,138.88,139.0,11780.0
2022-08-24 15:00:00,139.0,139.1,138.84,138.94,17749.0,139.0,139.1,138.84,138.94,17749.0
2022-08-24 15:10:00,138.94,139.33,138.9,139.23,13518.0,138.94,139.33,138.9,139.23,13518.0
2022-08-24 15:20:00,139.2,139.28,139.13,139.17,26286.0,139.2,139.28,139.13,139.17,26286.0
2022-08-24 15:30:00,139.16,139.24,138.97,139.03,22559.0,139.16,139.24,138.97,139.03,22559.0
2022-08-24 15:40:00,139.03,139.05,138.93,138.99,32266.0,139.03,139.05,138.93,138.99,32266.0
2022-08-24 15:50:00,139.0,139.04,138.83,138.9,108725.0,139.0,139.04,138.83,138.9,108725.0
2022-08-25 09:30:00,144.75,146.26,143.15,144.99,243234.0,144.75,146.26,143.15,144.99,243234.0
2022-08-25 09:40:00,144.88,145.36,143.4,144.62,110910.0,144.88,145.36,143.4,144.62,110910.0
2022-08-25 09:50:00,144.78,147.93,144.0,147.41,179665.0,144.78,147.93,144.0,147.41,179665.0
2022-08-25 10:00:00,147.13,148.59,146.52,147.19,174696.0,147.13,148.59,146.52,147.19,174696.0
2022-08-25 10:10:00,147.1,148.63,146.61,148.48,106391.0,147.1,148.63,146.61,148.48,106391.0
2022-08-25 10:20:00,148.53,150.79,148.52,150.69,213366.0,148.53,150.79,148.52,150.69,213366.0
2022-08-25 10:30:00,150.7,151.14,149.39,150.56,98562.0,150.7,151.14,149.39,150.56,98562.0
2022-08-25 10:40:00,150.66,151.34,150.38,150.79,153984.0,150.66,151.34,150.38,150.79,153984.0
2022-08-25 10:50:00,150.84,151.29,150.19,151.11,98984.0,150.84,151.29,150.19,151.11,98984.0
2022-08-25 11:00:00,151.04,151.05,149.38,149.78,88585.0,151.04,151.05,149.38,149.78,88585.0
2022-08-25 11:10:00,149.85,150.02,149.09,150.02,58723.0,149.85,150.02,149.09,150.02,58723.0
2022-08-25 11:20:00,150.02,150.1,149.24,149.84,47493.0,150.02,150.1,149.24,149.84,47493.0
2022-08-25 11:30:00,149.82,150.44,149.5,149.7,55899.0,149.82,150.44,149.5,149.7,55899.0
2022-08-25 11:40:00,149.66,149.95,149.28,149.64,45864.0,149.66,149.95,149.28,149.64,45864.0
2022-08-25 11:50:00,149.62,149.98,149.04,149.91,37466.0,149.62,149.98,149.04,149.91,37466.0
2022-08-25 12:00:00,149.79,150.36,149.71,150.17,45902.0,149.79,150.36,149.71,150.17,45902.0
2022-08-25 12:10:00,150.17,150.54,150.0,150.47,22780.0,150.17,150.54,150.0,150.47,22780.0
2022-08-25 12:20:00,150.48,150.73,150.06,150.63,30717.0,150.48,150.73,150.06,150.63,30717.0
2022-08-25 12:30:00,150.65,150.99,150.45,150.78,37236.0,150.65,150.99,150.45,150.78,37236.0
2022-08-25 12:40:00,150.67,151.04,150.55,150.87,32200.0,150.67,151.04,150.55,150.87,32200.0
2022-08-25 12:50:00,150.9,150.98,150.64,150.89,23107.0,150.9,150.98,150.64,150.89,23107.0
2022-08-25 13:00:00,150.88,150.97,150.6,150.75,22105.0,150.88,150.97,150.6,150.75,22105.0
2022-08-25 13:10:00,150.78,151.15,150.75,151.14,28735.0,150.78,151.15,150.75,151.14,28735.0
2022-08-25 13:20:00,151.1,151.21,150.97,151.0,30038.0,151.1,151.21,150.97,151.0,30038.0
2022-08-25 13:30:00,150.98,151.08,150.6,150.79,35487.0,150.98,151.08,150.6,150.79,35487.0
2022-08-25 13:40:00,150.85,151.04,150.51,150.98,14469.0,150.85,151.04,150.51,150.98,14469.0
2022-08-25 13:50:00,151.0,151.12,150.84,151.07,13200.0,151.0,151.12,150.84,151.07,13200.0
2022-08-25 14:00:00,151.1,151.13,150.84,150.91,18609.0,151.1,151.13,150.84,150.91,18609.0
2022-08-25 14:10:00,150.9,151.03,150.64,150.79,9048.0,150.9,151.03,150.64,150.79,9048.0
2022-08-25 14:20:00,150.9,151.07,150.79,150.87,8782.0,150.9,151.07,150.79,150.87,8782.0
2022-08-25 14:30:00,150.86,150.96,150.56,150.59,7858.0,150.86,150.96,150.56,150.59,7858.0
2022-08-25 14:40:00,150.56,150.56,150.1,150.46,27056.0,150.56,150.56,150.1,150.46,27056.0
2022-08-25 14:50:00,150.46,150.88,150.42,150.88,12191.0,150.46,150.88,150.42,150.88,12191.0
2022-08-25 15:00:00,150.89,151.08,150.76,150.78,21560.0,150.89,151.08,150.76,150.78,21560.0
2022-08-25 15:10:00,150.76,150.81,150.58,150.6,19604.0,150.76,150.81,150.58,150.6,19604.0
2022-08-25 15:20:00,150.58,151.09,150.58,150.9,20337.0,150.58,151.09,150.58,150.9,20337.0
2022-08-25 15:30:00,150.9,150.96,150.03,150.04,82614.0,150.9,150.96,150.03,150.04,82614.0
2022-08-25 15:40:00,150.04,150.49,149.89,150.49,66114.0,150.04,150.49,149.89,150.49,66114.0
2022-08-25 15:50:00,150.49,151.2,150.49,151.0,204188.0,150.49,151.2,150.49,151.0,204188.0
2022-08-26 09:30:00,154.27,155.48,150.82,152.5,461197.0,154.27,155.48,150.82,152.5,461197.0
2022-08-26 09:40:00,152.35,152.73,149.81,150.2,137563.0,152.35,152.73,149.81,150.2,137563.0
2022-08-26 09:50:00,150.09,152.69,148.88,151.84,76485.0,150.09,152.69,148.88,151.84,76485.0
2022-08-26 10:00:00,151.84,153.67,149.9,153.66,107059.0,151.84,153.67,149.9,153.66,107059.0
2022-08-26 10:10:00,153.8,153.85,152.0,152.66,44741.0,153.8,153.85,152.0,152.66,44741.0
2022-08-26 10:20:00,152.71,152.71,150.02,150.75,55412.0,152.71,152.71,150.02,150.75,55412.0
2022-08-26 10:30:00,150.78,150.78,148.75,148.88,53937.0,150.78,150.78,148.75,148.88,53937.0
2022-08-26 10:40:00,148.97,150.12,148.87,150.12,26005.0,148.97,150.12,148.87,150.12,26005.0
2022-08-26 10:50:00,150.01,150.46,149.6,149.61,28096.0,150.01,150.46,149.6,149.61,28096.0
2022-08-26 11:00:00,149.49,149.53,148.33,148.76,37374.0,149.49,149.53,148.33,148.76,37374.0
2022-08-26 11:10:00,148.76,148.85,147.63,147.86,42018.0,148.76,148.85,147.63,147.86,42018.0
2022-08-26 11:20:00,147.99,148.48,147.59,148.14,22824.0,147.99,148.48,147.59,148.14,22824.0
2022-08-26 11:30:00,148.21,148.77,148.1,148.77,19677.0,148.21,148.77,148.1,148.77,19677.0
2022-08-26 11:40:00,148.8,148.85,148.27,148.79,15301.0,148.8,148.85,148.27,148.79,15301.0
2022-08-26 11:50:00,148.73,149.21,148.66,149.02,33143.0,148.73,149.21,148.66,149.02,33143.0
2022-08-26 12:00:00,148.98,149.12,148.23,148.38,8552.0,148.98,149.12,148.23,148.38,8552.0
2022-08-26 12:10:00,148.42,148.7,148.16,148.55,11056.0,148.42,148.7,148.16,148.55,11056.0
2022-08-26 12:20:00,148.6,148.61,147.91,148.3,43194.0,148.6,148.61,147.91,148.3,43194.0
2022-08-26 12:30:00,148.3,149.07,148.17,148.98,14425.0,148.3,149.07,148.17,148.98,14425.0
2022-08-26 12:40:00,149.03,149.65,149.03,149.48,25456.0,149.03,149.65,149.03,149.48,25456.0
2022-08-26 12:50:00,149.46,150.0,149.38,149.91,37519.0,149.46,150.0,149.38,149.91,37519.0
2022-08-26 13:00:00,149.94,150.27,149.68,150.08,32607.0,149.94,150.27,149.68,150.08,32607.0
2022-08-26 13:10:00,150.11,150.13,149.43,149.58,18021.0,150.11,150.13,149.43,149.58,18021.0
2022-08-26 13:20:00,149.6,149.62,149.0,149.0,8839.0,149.6,149.62,149.0,149.0,8839.0
2022-08-26 13:30:00,149.03,149.25,148.84,149.12,8619.0,149.03,149.25,148.84,149.12,8619.0
2022-08-26 13:40:00,149.21,149.23,148.96,149.02,12554.0,149.21,149.23,148.96,149.02,12554.0
2022-08-26 13:50:00,148.95,149.19,148.74,149.12,15922.0,148.95,149.19,148.74,149.12,15922.0
2022-08-26 14:00:00,149.19,149.41,149.16,149.27,6174.0,149.19,149.41,149.16,149.27,6174.0
2022-08-26 14:10:00,149.29,149.31,148.53,148.53,8481.0,149.29,149.31,148.53,148.53,8481.0
2022-08-26 14:20:00,148.56,148.82,148.55,148.68,9052.0,148.56,148.82,148.55,148.68,9052.0
2022-08-26 14:30:00,148.65,148.93,148.55,148.59,18067.0,148.65,148.93,148.55,148.59,18067.0
2022-08-26 14:40:00,148.72,148.8,148.55,148.62,11574.0,148.72,148.8,148.55,148.62,11574.0
2022-08-26 14:50:00,148.64,148.7,148.33,148.54,19218.0,148.64,148.7,148.33,148.54,19218.0
2022-08-26 15:00:00,148.53,148.99,148.4,148.43,17313.0,148.53,148.99,148.4,148.43,17313.0
2022-08-26 15:10:00,148.46,148.46,147.94,148.33,27949.0,148.46,148.46,147.94,148.33,27949.0
2022-08-26 15:20:00,148.36,148.5,148.17,148.37,22015.0,148.36,148.5,148.17,148.37,22015.0
2022-08-26 15:30:00,148.35,148.38,147.92,148.05,42903.0,148.35,148.38,147.92,148.05,42903.0
2022-08-26 15:40:00,148.02,148.14,147.71,148.14,39408.0,148.02,148.14,147.71,148.14,39408.0
2022-08-26 15:50:00,148.1,148.17,147.47,147.71,182574.0,148.1,148.17,147.47,147.71,182574.0
2022-08-29 09:30:00,148.3,150.75,148.01,150.0,146146.0,148.3,150.75,148.01,150.0,146146.0
2022-08-29 09:40:00,150.09,151.5,150.08,150.61,88541.0,150.09,151.5,150.08,150.61,88541.0
2022-08-29 09:50:00,150.63,151.5,150.19,150.19,51661.0,150.63,151.5,150.19,150.19,51661.0
2022-08-29 10:00:00,150.34,150.46,149.69,150.36,34831.0,150.34,150.46,149.69,150.36,34831.0
2022-08-29 10:10:00,150.36,151.67,150.29,151.41,57153.0,150.36,151.67,150.29,151.41,57153.0
2022-08-29 10:20:00,151.48,151.54,150.27,150.4,44100.0,151.48,151.54,150.27,150.4,44100.0
2022-08-29 10:30:00,150.46,150.69,149.22,149.5,46307.0,150.46,150.69,149.22,149.5,46307.0
2022-08-29 10:40:00,149.45,150.09,149.35,149.9,17997.0,149.45,150.09,149.35,149.9,17997.0
2022-08-29 10:50:00,149.96,150.16,148.68,148.75,34104.0,149.96,150.16,148.68,148.75,34104.0
2022-08-29 11:00:00,148.67,149.28,148.32,148.6,20777.0,148.67,149.28,148.32,148.6,20777.0
2022-08-29 11:10:00,148.62,148.78,148.23,148.49,20869.0,148.62,148.78,148.23,148.49,20869.0
2022-08-29 11:20:00,148.51,148.92,148.1,148.1,24616.0,148.51,148.92,148.1,148.1,24616.0
2022-08-29 11:30:00,148.06,148.32,147.56,147.95,26276.0,148.06,148.32,147.56,147.95,26276.0
2022-08-29 11:40:00,147.91,147.95,147.25,147.58,25075.0,147.91,147.95,147.25,147.58,25075.0
2022-08-29 11:50:00,147.47,147.99,147.37,147.94,16941.0,147.47,147.99,147.37,147.94,16941.0
2022-08-29 12:00:00,147.91,148.44,147.76,147.89,22195.0,147.91,148.44,147.76,147.89,22195.0
2022-08-29 12:10:00,147.94,148.27,147.81,148.01,12578.0,147.94,148.27,147.81,148.01,12578.0
2022-08-29 12:20:00,148.06,148.33,147.89,147.98,10116.0,148.06,148.33,147.89,147.98,10116.0
2022-08-29 12:30:00,147.91,147.95,147.68,147.75,10481.0,147.91,147.95,147.68,147.75,10481.0
2022-08-29 12:40:00,147.75,148.13,147.59,148.13,17990.0,147.75,148.13,147.59,148.13,17990.0
2022-08-29 12:50:00,148.06,148.21,147.86,147.86,12718.0,148.06,148.21,147.86,147.86,12718.0
2022-08-29 13:00:00,147.86,148.57,147.85,148.41,9270.0,147.86,148.57,147.85,148.41,9270.0
2022-08-29 13:10:00,148.42,148.46,147.93,148.06,19154.0,148.42,148.46,147.93,148.06,19154.0
2022-08-29 13:20:00,148.08,148.49,147.94,148.38,18740.0,148.08,148.49,147.94,148.38,18740.0
2022-08-29 13:30:00,148.35,148.67,148.3,148.43,39571.0,148.35,148.67,148.3,148.43,39571.0
2022-08-29 13:40:00,148.4,148.99,148.35,148.56,13633.0,148.4,148.99,148.35,148.56,13633.0
2022-08-29 13:50:00,148.58,148.99,148.57,148.93,22368.0,148.58,148.99,148.57,148.93,22368.0
2022-08-29 14:00:00,148.91,149.08,148.68,148.76,25053.0,148.91,149.08,148.68,148.76,25053.0
2022-08-29 14:10:00,148.72,149.01,148.61,148.68,21795.0,148.72,149.01,148.61,148.68,21795.0
2022-08-29 14:20:00,148.74,149.52,148.58,149.29,35257.0,148.74,149.52,148.58,149.29,35257.0
2022-08-29 14:30:00,149.27,149.41,148.69,148.72,28751.0,149.27,149.41,148.69,148.72,28751.0
2022-08-29 14:40:00,148.69,148.97,148.65,148.78,21139.0,148.69,148.97,148.65,148.78,21139.0
2022-08-29 14:50:00,148.77,148.87,148.42,148.66,26718.0,148.77,148.87,148.42,148.66,26718.0
2022-08-29 15:00:00,148.59,148.96,148.54,148.96,16421.0,148.59,148.96,148.54,148.96,16421.0
2022-08-29 15:10:00,148.93,149.14,148.61,148.71,20358.0,148.93,149.14,148.61,148.71,20358.0
2022-08-29 15:20:00,148.73,148.87,148.27,148.4,37876.0,148.73,148.87,148.27,148.4,37876.0
2022-08-29 15:30:00,148.44,148.44,148.08,148.33,41323.0,148.44,148.44,148.08,148.33,41323.0
2022-08-29 15:40:00,148.31,148.51,148.22,148.24,51662.0,148.31,148.51,148.22,148.24,51662.0
2022-08-29 15:50:00,148.24,148.24,147.18,147.35,197608.0,148.24,148.24,147.18,147.35,197608.0
2022-08-30 09:30:00,147.95,148.99,139.2,140.46,700318.0,147.95,148.99,139.2,140.46,700318.0
2022-08-30 09:40:00,140.3,140.43,136.11,137.24,755633.0,140.3,140.43,136.11,137.24,755633.0
2022-08-30 09:50:00,137.2,138.02,136.46,136.5,414084.0,137.2,138.02,136.46,136.5,414084.0
2022-08-30 10:00:00,136.53,137.57,135.35,136.39,360005.0,136.53,137.57,135.35,136.39,360005.0
2022-08-30 10:10:00,136.3,136.59,135.32,136.08,216776.0,136.3,136.59,135.32,136.08,216776.0
2022-08-30 10:20:00,136.02,136.33,135.5,136.0,201213.0,136.02,136.33,135.5,136.0,201213.0
2022-08-30 10:30:00,135.86,135.91,134.72,134.89,207798.0,135.86,135.91,134.72,134.89,207798.0
2022-08-30 10:40:00,134.89,135.86,134.71,135.8,213982.0,134.89,135.86,134.71,135.8,213982.0
2022-08-30 10:50:00,135.83,137.38,135.66,137.38,266830.0,135.83,137.38,135.66,137.38,266830.0
2022-08-30 11:00:00,137.3,137.78,136.83,137.36,253733.0,137.3,137.78,136.83,137.36,253733.0
2022-08-30 11:10:00,137.4,138.26,136.6,138.01,191126.0,137.4,138.26,136.6,138.01,191126.0
2022-08-30 11:20:00,138.05,138.24,137.41,137.51,123140.0,138.05,138.24,137.41,137.51,123140.0
2022-08-30 11:30:00,137.49,138.23,137.16,137.6,101959.0,137.49,138.23,137.16,137.6,101959.0
2022-08-30 11:40:00,137.64,137.64,136.25,136.38,112669.0,137.64,137.64,136.25,136.38,112669.0
2022-08-30 11:50:00,136.32,136.71,135.91,136.28,91343.0,136.32,136.71,135.91,136.28,91343.0
2022-08-30 12:00:00,136.27,136.49,135.58,135.83,102518.0,136.27,136.49,135.58,135.83,102518.0
2022-08-30 12:10:00,135.78,136.1,135.54,135.75,48717.0,135.78,136.1,135.54,135.75,48717.0
2022-08-30 12:20:00,135.75,135.87,135.31,135.78,58039.0,135.75,135.87,135.31,135.78,58039.0
2022-08-30 12:30:00,135.74,135.79,135.4,135.71,38965.0,135.74,135.79,135.4,135.71,38965.0
2022-08-30 12:40:00,135.7,136.44,135.59,136.33,109865.0,135.7,136.44,135.59,136.33,109865.0
2022-08-30 12:50:00,136.32,136.89,136.06,136.15,86974.0,136.32,136.89,136.06,136.15,86974.0
2022-08-30 13:00:00,136.11,136.35,135.8,136.05,50466.0,136.11,136.35,135.8,136.05,50466.0
2022-08-30 13:10:00,136.06,136.47,135.74,135.82,59935.0,136.06,136.47,135.74,135.82,59935.0
2022-08-30 13:20:00,135.79,136.26,135.71,136.26,50618.0,135.79,136.26,135.71,136.26,50618.0
2022-08-30 13:30:00,136.17,136.63,136.09,136.49,48971.0,136.17,136.63,136.09,136.49,48971.0
2022-08-30 13:40:00,136.48,137.01,136.28,136.92,47140.0,136.48,137.01,136.28,136.92,47140.0
2022-08-30 13:50:00,136.88,137.73,136.88,137.13,104604.0,136.88,137.73,136.88,137.13,104604.0
2022-08-30 14:00:00,137.12,137.41,136.91,136.97,50713.0,137.12,137.41,136.91,136.97,50713.0
2022-08-30 14:10:00,136.97,137.65,136.97,137.06,51388.0,136.97,137.65,136.97,137.06,51388.0
2022-08-30 14:20:00,137.08,137.1,136.24,136.41,42921.0,137.08,137.1,136.24,136.41,42921.0
2022-08-30 14:30:00,136.42,136.79,136.16,136.43,53301.0,136.42,136.79,136.16,136.43,53301.0
2022-08-30 14:40:00,136.46,136.56,136.09,136.31,54872.0,136.46,136.56,136.09,136.31,54872.0
2022-08-30 14:50:00,136.34,137.15,136.14,136.78,94151.0,136.34,137.15,136.14,136.78,94151.0
2022-08-30 15:00:00,136.81,137.73,136.68,137.6,86625.0,136.81,137.73,136.68,137.6,86625.0
2022-08-30 15:10:00,137.62,137.96,137.43,137.91,126319.0,137.62,137.96,137.43,137.91,126319.0
2022-08-30 15:20:00,137.89,137.91,137.1,137.21,86718.0,137.89,137.91,137.1,137.21,86718.0
2022-08-30 15:30:00,137.22,137.66,136.9,137.64,104321.0,137.22,137.66,136.9,137.64,104321.0
2022-08-30 15:40:00,137.64,137.86,137.26,137.41,106179.0,137.64,137.86,137.26,137.41,106179.0
2022-08-30 15:50:00,137.44,137.94,137.08,137.73,220689.0,137.44,137.94,137.08,137.73,220689.0
2022-08-31 09:30:00,143.04,144.09,141.64,143.3,449619.0,143.04,144.09,141.64,143.3,449619.0
2022-08-31 09:40:00,143.25,146.34,143.25,145.81,317439.0,143.25,146.34,143.25,145.81,317439.0
2022-08-31 09:50:00,145.93,146.54,145.22,145.3,193313.0,145.93,146.54,145.22,145.3,193313.0
2022-08-31 10:00:00,145.23,146.65,144.91,146.4,243962.0,145.23,146.65,144.91,146.4,243962.0
2022-08-31 10:10:00,146.38,147.86,146.37,147.69,274411.0,146.38,147.86,146.37,147.69,274411.0
2022-08-31 10:20:00,147.57,148.57,146.54,146.72,332154.0,147.57,148.57,146.54,146.72,332154.0
2022-08-31 10:30:00,146.72,147.26,146.2,146.4,166309.0,146.72,147.26,146.2,146.4,166309.0
2022-08-31 10:40:00,146.45,147.74,146.31,146.79,93038.0,146.45,147.74,146.31,146.79,93038.0
2022-08-31 10:50:00,146.75,146.98,145.51,145.63,124624.0,146.75,146.98,145.51,145.63,124624.0
2022-08-31 11:00:00,145.61,145.67,144.64,145.19,113425.0,145.61,145.67,144.64,145.19,113425.0
2022-08-31 11:10:00,145.31,145.33,144.14,144.62,107290.0,145.31,145.33,144.14,144.62,107290.0
2022-08-31 11:20:00,144.59,145.14,144.48,144.81,84566.0,144.59,145.14,144.48,144.81,84566.0
2022-08-31 11:30:00,144.8,145.0,144.42,144.8,76699.0,144.8,145.0,144.42,144.8,76699.0
2022-08-31 11:40:00,144.75,145.27,144.69,145.21,36768.0,144.75,145.27,144.69,145.21,36768.0
2022-08-31 11:50:00,145.08,145.67,145.08,145.21,34117.0,145.08,145.67,145.08,145.21,34117.0
2022-08-31 12:00:00,145.26,145.72,145.2,145.52,34450.0,145.26,145.72,145.2,145.52,34450.0
2022-08-31 12:10:00,145.47,145.94,145.35,145.43,25633.0,145.47,145.94,145.35,145.43,25633.0
2022-08-31 12:20:00,145.38,145.62,145.02,145.58,22346.0,145.38,145.62,145.02,145.58,22346.0
2022-08-31 12:30:00,145.67,146.0,145.61,145.87,38769.0,145.67,146.0,145.61,145.87,38769.0
2022-08-31 12:40:00,145.92,145.98,145.63,145.73,19556.0,145.92,145.98,145.63,145.73,19556.0
2022-08-31 12:50:00,145.73,145.73,145.12,145.3,34394.0,145.73,145.73,145.12,145.3,34394.0
2022-08-31 13:00:00,145.31,145.65,145.26,145.63,19512.0,145.31,145.65,145.26,145.63,19512.0
2022-08-31 13:10:00,145.55,145.55,144.7,145.08,30525.0,145.55,145.55,144.7,145.08,30525.0
2022-08-31 13:20:00,145.09,145.16,144.92,145.12,15522.0,145.09,145.16,144.92,145.12,15522.0
2022-08-31 13:30:00,145.08,145.26,144.85,144.95,15163.0,145.08,145.26,144.85,144.95,15163.0
2022-08-31 13:40:00,144.89,145.0,144.63,144.75,23807.0,144.89,145.0,144.63,144.75,23807.0
2022-08-31 13:50:00,144.72,145.0,144.7,144.71,17218.0,144.72,145.0,144.7,144.71,17218.0
2022-08-31 14:00:00,144.68,144.96,144.41,144.87,19266.0,144.68,144.96,144.41,144.87,19266.0
2022-08-31 14:10:00,144.87,144.87,144.5,144.5,12306.0,144.87,144.87,144.5,144.5,12306.0
2022-08-31 14:20:00,144.5,144.57,144.12,144.15,25806.0,144.5,144.57,144.12,144.15,25806.0
2022-08-31 14:30:00,144.09,144.1,143.17,143.17,38813.0,144.09,144.1,143.17,143.17,38813.0
2022-08-31 14:40:00,143.17,143.94,143.16,143.54,102310.0,143.17,143.94,143.16,143.54,102310.0
2022-08-31 14:50:00,143.57,144.07,143.44,144.07,18552.0,143.57,144.07,143.44,144.07,18552.0
2022-08-31 15:00:00,144.12,144.65,144.05,144.46,19224.0,144.12,144.65,144.05,144.46,19224.0
2022-08-31 15:10:00,144.41,144.79,144.32,144.33,25245.0,144.41,144.79,144.32,144.33,25245.0
2022-08-31 15:20:00,144.32,144.46,144.13,144.38,26190.0,144.32,144.46,144.13,144.38,26190.0
2022-08-31 15:30:00,144.35,144.65,144.17,144.38,36603.0,144.35,144.65,144.17,144.38,36603.0
2022-08-31 15:40:00,144.41,144.71,144.25,144.64,59283.0,144.41,144.71,144.25,144.64,59283.0
2022-08-31 15:50:00,144.74,145.07,143.87,143.94,206501.0,144.74,145.07,143.87,143.94,206501.0
2022-09-01 09:30:00,144.15,145.28,143.26,144.9,193253.0,144.15,145.28,143.26,144.9,193253.0
2022-09-01 09:40:00,144.85,145.91,143.71,144.0,103299.0,144.85,145.91,143.71,144.0,103299.0
2022-09-01 09:50:00,143.93,144.79,143.42,144.4,70699.0,143.93,144.79,143.42,144.4,70699.0
2022-09-01 10:00:00,144.3,144.5,143.06,143.98,48130.0,144.3,144.5,143.06,143.98,48130.0
2022-09-01 10:10:00,143.94,144.0,143.21,143.63,35907.0,143.94,144.0,143.21,143.63,35907.0
2022-09-01 10:20:00,143.6,144.72,143.39,144.21,30719.0,143.6,144.72,143.39,144.21,30719.0
2022-09-01 10:30:00,144.07,144.07,142.7,142.81,29376.0,144.07,144.07,142.7,142.81,29376.0
2022-09-01 10:40:00,142.85,143.05,142.15,142.25,38024.0,142.85,143.05,142.15,142.25,38024.0
2022-09-01 10:50:00,142.31,142.82,141.73,141.81,32504.0,142.31,142.82,141.73,141.81,32504.0
2022-09-01 11:00:00,141.74,142.8,141.58,142.8,47872.0,141.74,142.8,141.58,142.8,47872.0
2022-09-01 11:10:00,142.77,143.26,142.54,142.61,38019.0,142.77,143.26,142.54,142.61,38019.0
2022-09-01 11:20:00,142.53,142.88,142.19,142.19,26854.0,142.53,142.88,142.19,142.19,26854.0
2022-09-01 11:30:00,142.28,143.32,142.19,143.11,34132.0,142.28,143.32,142.19,143.11,34132.0
2022-09-01 11:40:00,143.11,143.18,142.59,142.74,22352.0,143.11,143.18,142.59,142.74,22352.0
2022-09-01 11:50:00,142.72,142.84,142.08,142.25,12402.0,142.72,142.84,142.08,142.25,12402.0
2022-09-01 12:00:00,142.19,142.84,142.19,142.74,16183.0,142.19,142.84,142.19,142.74,16183.0
2022-09-01 12:10:00,142.74,143.27,142.74,143.16,10293.0,142.74,143.27,142.74,143.16,10293.0
2022-09-01 12:20:00,143.12,143.31,142.97,143.17,23332.0,143.12,143.31,142.97,143.17,23332.0
2022-09-01 12:30:00,143.1,143.15,142.28,142.28,8781.0,143.1,143.15,142.28,142.28,8781.0
2022-09-01 12:40:00,142.28,142.46,142.12,142.28,10053.0,142.28,142.46,142.12,142.28,10053.0
2022-09-01 12:50:00,142.3,142.3,142.06,142.11,9133.0,142.3,142.3,142.06,142.11,9133.0
2022-09-01 13:00:00,142.09,142.52,142.09,142.45,9986.0,142.09,142.52,142.09,142.45,9986.0
2022-09-01 13:10:00,142.51,142.99,142.4,142.78,15746.0,142.51,142.99,142.4,142.78,15746.0
2022-09-01 13:20:00,142.75,143.24,142.7,143.15,19484.0,142.75,143.24,142.7,143.15,19484.0
2022-09-01 13:30:00,143.08,143.14,142.7,142.87,10617.0,143.08,143.14,142.7,142.87,10617.0
2022-09-01 13:40:00,142.94,142.94,142.57,142.58,8270.0,142.94,142.94,142.57,142.58,8270.0
2022-09-01 13:50:00,142.7,142.84,142.45,142.45,5670.0,142.7,142.84,142.45,142.45,5670.0
2022-09-01 14:00:00,142.58,142.62,142.2,142.4,9574.0,142.58,142.62,142.2,142.4,9574.0
2022-09-01 14:10:00,142.4,142.59,142.28,142.59,6914.0,142.4,142.59,142.28,142.59,6914.0
2022-09-01 14:20:00,142.56,143.31,142.54,143.13,16173.0,142.56,143.31,142.54,143.13,16173.0
2022-09-01 14:30:00,143.2,143.86,143.2,143.36,24883.0,143.2,143.86,143.2,143.36,24883.0
2022-09-01 14:40:00,143.33,143.35,142.94,142.94,15832.0,143.33,143.35,142.94,142.94,15832.0
2022-09-01 14:50:00,143.06,143.26,142.9,142.91,16338.0,143.06,143.26,142.9,142.91,16338.0
2022-09-01 15:00:00,142.91,143.38,142.85,143.24,22809.0,142.91,143.38,142.85,143.24,22809.0
2022-09-01 15:10:00,143.19,143.66,143.07,143.39,19500.0,143.19,143.66,143.07,143.39,19500.0
2022-09-01 15:20:00,143.34,143.57,143.2,143.45,17825.0,143.34,143.57,143.2,143.45,17825.0
2022-09-01 15:30:00,143.45,143.94,143.39,143.89,51002.0,143.45,143.94,143.39,143.89,51002.0
2022-09-01 15:40:00,143.87,144.22,143.73,143.91,58052.0,143.87,144.22,143.73,143.91,58052.0
2022-09-01 15:50:00,143.94,144.61,143.72,144.48,207043.0,143.94,144.61,143.72,144.48,207043.0
2022-09-02 09:30:00,141.47,141.91,139.57,139.96,171862.0,141.47,141.91,139.57,139.96,171862.0
2022-09-02 09:40:00,139.88,140.43,139.02,140.31,81867.0,139.88,140.43,139.02,140.31,81867.0
2022-09-02 09:50:00,140.47,140.8,139.5,139.5,43864.0,140.47,140.8,139.5,139.5,43864.0
2022-09-02 10:00:00,139.6,140.46,139.5,139.99,42075.0,139.6,140.46,139.5,139.99,42075.0
2022-09-02 10:10:00,140.16,140.87,140.03,140.76,27258.0,140.16,140.87,140.03,140.76,27258.0
2022-09-02 10:20:00,140.79,141.22,140.31,141.1,24720.0,140.79,141.22,140.31,141.1,24720.0
2022-09-02 10:30:00,141.17,141.74,140.95,141.61,53391.0,141.17,141.74,140.95,141.61,53391.0
2022-09-02 10:40:00,141.67,141.87,141.31,141.63,37488.0,141.67,141.87,141.31,141.63,37488.0
2022-09-02 10:50:00,141.59,142.34,141.59,142.31,48528.0,141.59,142.34,141.59,142.31,48528.0
2022-09-02 11:00:00,142.3,142.51,142.03,142.03,22114.0,142.3,142.51,142.03,142.03,22114.0
2022-09-02 11:10:00,142.09,142.31,141.95,142.17,14967.0,142.09,142.31,141.95,142.17,14967.0
2022-09-02 11:20:00,142.12,142.49,142.04,142.39,30301.0,142.12,142.49,142.04,142.39,30301.0
2022-09-02 11:30:00,142.34,142.87,142.24,142.75,39571.0,142.34,142.87,142.24,142.75,39571.0
2022-09-02 11:40:00,142.71,142.78,142.32,142.62,20222.0,142.71,142.78,142.32,142.62,20222.0
2022-09-02 11:50:00,142.62,142.99,142.61,142.76,22560.0,142.62,142.99,142.61,142.76,22560.0
2022-09-02 12:00:00,142.72,142.72,142.01,142.17,15355.0,142.72,142.72,142.01,142.17,15355.0
2022-09-02 12:10:00,142.16,142.25,141.81,141.86,16093.0,142.16,142.25,141.81,141.86,16093.0
2022-09-02 12:20:00,141.89,141.93,141.18,141.43,23402.0,141.89,141.93,141.18,141.43,23402.0
2022-09-02 12:30:00,141.4,141.96,141.08,141.49,36583.0,141.4,141.96,141.08,141.49,36583.0
2022-09-02 12:40:00,141.41,141.52,141.1,141.36,21754.0,141.41,141.52,141.1,141.36,21754.0
2022-09-02 12:50:00,141.29,141.43,140.9,141.36,18176.0,141.29,141.43,140.9,141.36,18176.0
2022-09-02 13:00:00,141.3,141.36,140.88,141.02,26853.0,141.3,141.36,140.88,141.02,26853.0
2022-09-02 13:10:00,140.98,141.14,140.73,141.06,12356.0,140.98,141.14,140.73,141.06,12356.0
2022-09-02 13:20:00,141.03,141.03,140.23,140.35,18036.0,141.03,141.03,140.23,140.35,18036.0
2022-09-02 13:30:00,140.44,140.75,140.28,140.58,19442.0,140.44,140.75,140.28,140.58,19442.0
2022-09-02 13:40:00,140.58,140.95,140.45,140.5,188320.0,140.58,140.95,140.45,140.5,188320.0
2022-09-02 13:50:00,140.47,140.6,140.25,140.33,22571.0,140.47,140.6,140.25,140.33,22571.0
2022-09-02 14:00:00,140.27,140.77,140.25,140.59,45413.0,140.27,140.77,140.25,140.59,45413.0
2022-09-02 14:10:00,140.55,140.62,140.3,140.37,13849.0,140.55,140.62,140.3,140.37,13849.0
2022-09-02 14:20:00,140.37,140.99,140.24,140.79,24969.0,140.37,140.99,140.24,140.79,24969.0
2022-09-02 14:30:00,140.8,140.86,140.5,140.86,11095.0,140.8,140.86,140.5,140.86,11095.0
2022-09-02 14:40:00,140.77,140.95,140.56,140.61,16223.0,140.77,140.95,140.56,140.61,16223.0
2022-09-02 14:50:00,140.64,140.65,140.09,140.12,13721.0,140.64,140.65,140.09,140.12,13721.0
2022-09-02 15:00:00,140.12,140.69,140.09,140.46,13639.0,140.12,140.69,140.09,140.46,13639.0
2022-09-02 15:10:00,140.41,140.46,140.1,140.21,14252.0,140.41,140.46,140.1,140.21,14252.0
2022-09-02 15:20:00,140.24,140.4,139.81,139.96,25071.0,140.24,140.4,139.81,139.96,25071.0
2022-09-02 15:30:00,139.96,140.01,139.42,139.8,61703.0,139.96,140.01,139.42,139.8,61703.0
2022-09-02 15:40:00,139.77,140.34,139.66,140.24,48691.0,139.77,140.34,139.66,140.24,48691.0
2022-09-02 15:50:00,140.26,140.38,139.78,140.24,142256.0,140.26,140.38,139.78,140.24,142256.0
2022-09-06 09:30:00,136.59,137.63,135.31,135.93,178118.0,136.59,137.63,135.31,135.93,178118.0
2022-09-06 09:40:00,135.97,137.37,135.7,137.21,81783.0,135.97,137.37,135.7,137.21,81783.0
2022-09-06 09:50:00,137.19,137.43,136.52,137.04,41020.0,137.19,137.43,136.52,137.04,41020.0
2022-09-06 10:00:00,136.93,137.01,135.92,136.36,56242.0,136.93,137.01,135.92,136.36,56242.0
2022-09-06 10:10:00,136.29,136.29,135.16,135.84,56762.0,136.29,136.29,135.16,135.84,56762.0
2022-09-06 10:20:00,135.83,136.19,135.16,135.78,49265.0,135.83,136.19,135.16,135.78,49265.0
2022-09-06 10:30:00,135.77,136.63,135.62,136.62,26916.0,135.77,136.63,135.62,136.62,26916.0
2022-09-06 10:40:00,136.64,136.92,136.37,136.58,24981.0,136.64,136.92,136.37,136.58,24981.0
2022-09-06 10:50:00,136.54,137.36,136.5,136.62,28171.0,136.54,137.36,136.5,136.62,28171.0
2022-09-06 11:00:00,136.58,136.93,136.34,136.72,29826.0,136.58,136.93,136.34,136.72,29826.0
2022-09-06 11:10:00,136.78,136.82,136.27,136.6,37114.0,136.78,136.82,136.27,136.6,37114.0
2022-09-06 11:20:00,136.58,136.81,136.39,136.66,30654.0,136.58,136.81,136.39,136.66,30654.0
2022-09-06 11:30:00,136.69,137.3,136.51,136.59,24342.0,136.69,137.3,136.51,136.59,24342.0
2022-09-06 11:40:00,136.55,137.01,136.51,136.6,25717.0,136.55,137.01,136.51,136.6,25717.0
2022-09-06 11:50:00,136.64,136.95,136.57,136.71,12622.0,136.64,136.95,136.57,136.71,12622.0
2022-09-06 12:00:00,136.77,136.86,136.42,136.47,17876.0,136.77,136.86,136.42,136.47,17876.0
2022-09-06 12:10:00,136.47,136.57,136.01,136.25,9136.0,136.47,136.57,136.01,136.25,9136.0
2022-09-06 12:20:00,136.25,136.25,135.65,136.0,17494.0,136.25,136.25,135.65,136.0,17494.0
2022-09-06 12:30:00,135.94,136.11,135.7,135.8,15538.0,135.94,136.11,135.7,135.8,15538.0
2022-09-06 12:40:00,135.85,136.3,135.73,136.21,11863.0,135.85,136.3,135.73,136.21,11863.0
2022-09-06 12:50:00,136.22,136.39,135.88,135.9,13865.0,136.22,136.39,135.88,135.9,13865.0
2022-09-06 13:00:00,135.93,136.01,135.45,135.45,13817.0,135.93,136.01,135.45,135.45,13817.0
2022-09-06 13:10:00,135.47,135.49,135.19,135.46,16264.0,135.47,135.49,135.19,135.46,16264.0
2022-09-06 13:20:00,135.47,135.69,135.29,135.56,18737.0,135.47,135.69,135.29,135.56,18737.0
2022-09-06 13:30:00,135.51,136.12,135.48,136.12,15900.0,135.51,136.12,135.48,136.12,15900.0
2022-09-06 13:40:00,136.1,136.11,135.56,135.65,10921.0,136.1,136.11,135.56,135.65,10921.0
2022-09-06 13:50:00,135.56,135.98,135.47,135.96,10871.0,135.56,135.98,135.47,135.96,10871.0
2022-09-06 14:00:00,135.88,135.99,135.59,135.95,15884.0,135.88,135.99,135.59,135.95,15884.0
2022-09-06 14:10:00,136.0,136.31,135.92,136.17,14465.0,136.0,136.31,135.92,136.17,14465.0
2022-09-06 14:20:00,136.21,136.22,135.94,136.06,9712.0,136.21,136.22,135.94,136.06,9712.0
2022-09-06 14:30:00,136.08,136.17,135.84,136.02,12535.0,136.08,136.17,135.84,136.02,12535.0
2022-09-06 14:40:00,135.96,135.98,135.56,135.87,14094.0,135.96,135.98,135.56,135.87,14094.0
2022-09-06 14:50:00,135.88,135.99,135.58,135.71,12348.0,135.88,135.99,135.58,135.71,12348.0
2022-09-06 15:00:00,135.79,135.84,135.47,135.75,19248.0,135.79,135.84,135.47,135.75,19248.0
2022-09-06 15:10:00,135.74,135.82,135.51,135.67,55901.0,135.74,135.82,135.51,135.67,55901.0
2022-09-06 15:20:00,135.62,135.74,135.35,135.55,45416.0,135.62,135.74,135.35,135.55,45416.0
2022-09-06 15:30:00,135.53,135.53,134.91,135.04,52380.0,135.53,135.53,134.91,135.04,52380.0
2022-09-06 15:40:00,135.03,135.61,135.03,135.38,57951.0,135.03,135.61,135.03,135.38,57951.0
2022-09-06 15:50:00,135.33,135.33,134.76,134.96,114872.0,135.33,135.33,134.76,134.96,114872.0
2022-09-07 09:30:00,133.91,134.91,133.24,134.02,105536.0,133.91,134.91,133.24,134.02,105536.0
2022-09-07 09:40:00,134.02,135.08,133.81,134.23,42724.0,134.02,135.08,133.81,134.23,42724.0
2022-09-07 09:50:00,134.29,134.61,132.8,132.83,37264.0,134.29,134.61,132.8,132.83,37264.0
2022-09-07 10:00:00,132.84,134.48,132.68,134.06,43927.0,132.84,134.48,132.68,134.06,43927.0
2022-09-07 10:10:00,134.06,134.6,133.81,134.23,45862.0,134.06,134.6,133.81,134.23,45862.0
2022-09-07 10:20:00,134.3,134.81,133.47,134.57,30650.0,134.3,134.81,133.47,134.57,30650.0
2022-09-07 10:30:00,134.63,135.56,134.53,135.43,59689.0,134.63,135.56,134.53,135.43,59689.0
2022-09-07 10:40:00,135.47,135.61,135.18,135.5,70267.0,135.47,135.61,135.18,135.5,70267.0
2022-09-07 10:50:00,135.53,136.38,135.53,135.57,25409.0,135.53,136.38,135.53,135.57,25409.0
2022-09-07 11:00:00,135.52,135.59,135.17,135.4,25965.0,135.52,135.59,135.17,135.4,25965.0
2022-09-07 11:10:00,135.4,135.49,134.65,134.91,20546.0,135.4,135.49,134.65,134.91,20546.0
2022-09-07 11:20:00,134.9,135.01,134.62,134.69,14624.0,134.9,135.01,134.62,134.69,14624.0
2022-09-07 11:30:00,134.81,135.12,134.75,135.01,11415.0,134.81,135.12,134.75,135.01,11415.0
2022-09-07 11:40:00,135.01,135.92,135.01,135.92,14772.0,135.01,135.92,135.01,135.92,14772.0
2022-09-07 11:50:00,135.86,135.9,135.54,135.71,46686.0,135.86,135.9,135.54,135.71,46686.0
2022-09-07 12:00:00,135.72,136.21,135.63,136.18,16331.0,135.72,136.21,135.63,136.18,16331.0
2022-09-07 12:10:00,136.23,136.23,135.68,135.72,16159.0,136.23,136.23,135.68,135.72,16159.0
2022-09-07 12:20:00,135.79,135.83,135.56,135.64,10679.0,135.79,135.83,135.56,135.64,10679.0
2022-09-07 12:30:00,135.58,135.6,135.28,135.56,11566.0,135.58,135.6,135.28,135.56,11566.0
2022-09-07 12:40:00,135.52,135.88,135.52,135.78,11980.0,135.52,135.88,135.52,135.78,11980.0
2022-09-07 12:50:00,135.73,135.79,135.34,135.42,7981.0,135.73,135.79,135.34,135.42,7981.0
2022-09-07 13:00:00,135.42,135.77,135.42,135.64,5013.0,135.42,135.77,135.42,135.64,5013.0
2022-09-07 13:10:00,135.62,135.88,135.59,135.72,18999.0,135.62,135.88,135.59,135.72,18999.0
2022-09-07 13:20:00,135.72,135.78,135.58,135.62,8221.0,135.72,135.78,135.58,135.62,8221.0
2022-09-07 13:30:00,135.58,136.08,135.58,136.02,15528.0,135.58,136.08,135.58,136.02,15528.0
2022-09-07 13:40:00,136.03,136.23,135.96,136.23,8873.0,136.03,136.23,135.96,136.23,8873.0
2022-09-07 13:50:00,136.17,136.3,135.99,136.06,9358.0,136.17,136.3,135.99,136.06,9358.0
2022-09-07 14:00:00,136.03,136.3,136.03,136.1,8551.0,136.03,136.3,136.03,136.1,8551.0
2022-09-07 14:10:00,136.12,136.22,135.9,136.12,17177.0,136.12,136.22,135.9,136.12,17177.0
2022-09-07 14:20:00,136.11,136.66,136.08,136.66,16516.0,136.11,136.66,136.08,136.66,16516.0
2022-09-07 14:30:00,136.63,136.98,136.6,136.98,14789.0,136.63,136.98,136.6,136.98,14789.0
2022-09-07 14:40:00,136.92,137.38,136.92,137.19,12073.0,136.92,137.38,136.92,137.19,12073.0
2022-09-07 14:50:00,137.15,137.59,137.11,137.34,21931.0,137.15,137.59,137.11,137.34,21931.0
2022-09-07 15:00:00,137.3,137.37,136.92,137.29,15007.0,137.3,137.37,136.92,137.29,15007.0
2022-09-07 15:10:00,137.25,137.32,137.05,137.16,26742.0,137.25,137.32,137.05,137.16,26742.0
2022-09-07 15:20:00,137.14,137.49,137.08,137.44,19080.0,137.14,137.49,137.08,137.44,19080.0
2022-09-07 15:30:00,137.44,137.6,137.26,137.36,20324.0,137.44,137.6,137.26,137.36,20324.0
2022-09-07 15:40:00,137.34,137.53,137.14,137.46,38966.0,137.34,137.53,137.14,137.46,38966.0
2022-09-07 15:50:00,137.43,137.51,137.2,137.22,104474.0,137.43,137.51,137.2,137.22,104474.0
2022-09-08 09:30:00,134.0,135.79,133.67,135.25,98510.0,134.0,135.79,133.67,135.25,98510.0
2022-09-08 09:40:00,135.19,135.49,134.48,134.74,58295.0,135.19,135.49,134.48,134.74,58295.0
2022-09-08 09:50:00,134.7,135.24,134.26,134.96,43404.0,134.7,135.24,134.26,134.96,43404.0
2022-09-08 10:00:00,135.0,135.17,134.46,134.72,18710.0,135.0,135.17,134.46,134.72,18710.0
2022-09-08 10:10:00,134.95,135.75,134.7,135.64,26600.0,134.95,135.75,134.7,135.64,26600.0
2022-09-08 10:20:00,135.69,136.05,135.45,135.62,31562.0,135.69,136.05,135.45,135.62,31562.0
2022-09-08 10:30:00,135.66,136.0,135.13,135.64,28171.0,135.66,136.0,135.13,135.64,28171.0
2022-09-08 10:40:00,135.69,136.1,135.65,135.96,30718.0,135.69,136.1,135.65,135.96,30718.0
2022-09-08 10:50:00,135.99,136.44,135.63,135.81,50534.0,135.99,136.44,135.63,135.81,50534.0
2022-09-08 11:00:00,135.87,136.63,135.66,136.37,15025.0,135.87,136.63,135.66,136.37,15025.0
2022-09-08 11:10:00,136.35,136.65,136.33,136.58,17746.0,136.35,136.65,136.33,136.58,17746.0
2022-09-08 11:20:00,136.58,136.76,136.47,136.68,16477.0,136.58,136.76,136.47,136.68,16477.0
2022-09-08 11:30:00,136.56,136.67,135.93,135.93,14293.0,136.56,136.67,135.93,135.93,14293.0
2022-09-08 11:40:00,135.91,135.91,135.57,135.6,16924.0,135.91,135.91,135.57,135.6,16924.0
2022-09-08 11:50:00,135.65,135.72,135.28,135.28,11665.0,135.65,135.72,135.28,135.28,11665.0
2022-09-08 12:00:00,135.35,135.35,134.0,134.15,53651.0,135.35,135.35,134.0,134.15,53651.0
2022-09-08 12:10:00,134.14,134.21,133.56,133.8,76782.0,134.14,134.21,133.56,133.8,76782.0
2022-09-08 12:20:00,133.85,133.97,133.5,133.93,38677.0,133.85,133.97,133.5,133.93,38677.0
2022-09-08 12:30:00,133.9,134.24,133.83,134.21,48319.0,133.9,134.24,133.83,134.21,48319.0
2022-09-08 12:40:00,134.15,135.01,134.14,134.94,31354.0,134.15,135.01,134.14,134.94,31354.0
2022-09-08 12:50:00,135.02,135.2,134.97,135.1,18794.0,135.02,135.2,134.97,135.1,18794.0
2022-09-08 13:00:00,135.1,135.12,134.58,134.76,7277.0,135.1,135.12,134.58,134.76,7277.0
2022-09-08 13:10:00,134.77,135.37,134.72,135.27,21743.0,134.77,135.37,134.72,135.27,21743.0
2022-09-08 13:20:00,135.24,135.45,135.14,135.37,9051.0,135.24,135.45,135.14,135.37,9051.0
2022-09-08 13:30:00,135.36,136.0,135.33,135.66,31517.0,135.36,136.0,135.33,135.66,31517.0
2022-09-08 13:40:00,135.7,135.75,135.44,135.52,14076.0,135.7,135.75,135.44,135.52,14076.0
2022-09-08 13:50:00,135.48,135.52,135.09,135.52,33447.0,135.48,135.52,135.09,135.52,33447.0
2022-09-08 14:00:00,135.52,135.63,135.28,135.28,8743.0,135.52,135.63,135.28,135.28,8743.0
2022-09-08 14:10:00,135.3,135.41,135.11,135.39,14745.0,135.3,135.41,135.11,135.39,14745.0
2022-09-08 14:20:00,135.41,135.44,135.22,135.27,5302.0,135.41,135.44,135.22,135.27,5302.0
2022-09-08 14:30:00,135.32,135.51,135.28,135.51,9111.0,135.32,135.51,135.28,135.51,9111.0
2022-09-08 14:40:00,135.56,135.56,135.08,135.18,10891.0,135.56,135.56,135.08,135.18,10891.0
2022-09-08 14:50:00,135.24,135.42,135.19,135.28,6441.0,135.24,135.42,135.19,135.28,6441.0
2022-09-08 15:00:00,135.3,135.41,135.15,135.28,8565.0,135.3,135.41,135.15,135.28,8565.0
2022-09-08 15:10:00,135.27,135.56,135.19,135.48,17699.0,135.27,135.56,135.19,135.48,17699.0
2022-09-08 15:20:00,135.54,135.55,135.32,135.42,15329.0,135.54,135.55,135.32,135.42,15329.0
2022-09-08 15:30:00,135.38,135.56,135.11,135.47,66147.0,135.38,135.56,135.11,135.47,66147.0
2022-09-08 15:40:00,135.46,135.54,135.19,135.52,29575.0,135.46,135.54,135.19,135.52,29575.0
2022-09-08 15:50:00,135.48,135.89,135.43,135.87,92365.0,135.48,135.89,135.43,135.87,92365.0
2022-09-09 09:30:00,139.58,140.27,138.6,139.71,184327.0,139.58,140.27,138.6,139.71,184327.0
2022-09-09 09:40:00,139.98,139.99,139.06,139.7,56203.0,139.98,139.99,139.06,139.7,56203.0
2022-09-09 09:50:00,139.66,139.87,139.38,139.49,55981.0,139.66,139.87,139.38,139.49,55981.0
2022-09-09 10:00:00,139.49,139.84,139.45,139.46,108682.0,139.49,139.84,139.45,139.46,108682.0
2022-09-09 10:10:00,139.42,139.6,138.99,139.29,13227.0,139.42,139.6,138.99,139.29,13227.0
2022-09-09 10:20:00,139.27,139.55,138.6,139.04,52537.0,139.27,139.55,138.6,139.04,52537.0
2022-09-09 10:30:00,138.98,139.28,138.84,139.02,42166.0,138.98,139.28,138.84,139.02,42166.0
2022-09-09 10:40:00,139.04,139.55,138.83,139.08,21388.0,139.04,139.55,138.83,139.08,21388.0
2022-09-09 10:50:00,139.07,139.22,138.38,138.84,10361.0,139.07,139.22,138.38,138.84,10361.0
2022-09-09 11:00:00,138.84,138.92,138.6,138.68,10302.0,138.84,138.92,138.6,138.68,10302.0
2022-09-09 11:10:00,138.7,138.93,138.64,138.72,9041.0,138.7,138.93,138.64,138.72,9041.0
2022-09-09 11:20:00,138.62,138.97,138.46,138.97,77275.0,138.62,138.97,138.46,138.97,77275.0
2022-09-09 11:30:00,138.94,139.7,138.86,139.67,11629.0,138.94,139.7,138.86,139.67,11629.0
2022-09-09 11:40:00,139.67,139.71,139.51,139.65,9114.0,139.67,139.71,139.51,139.65,9114.0
2022-09-09 11:50:00,139.54,139.64,139.26,139.27,12506.0,139.54,139.64,139.26,139.27,12506.0
2022-09-09 12:00:00,139.25,139.36,138.97,139.36,6518.0,139.25,139.36,138.97,139.36,6518.0
2022-09-09 12:10:00,139.22,139.22,138.99,139.16,5066.0,139.22,139.22,138.99,139.16,5066.0
2022-09-09 12:20:00,139.07,139.24,138.81,139.19,10719.0,139.07,139.24,138.81,139.19,10719.0
2022-09-09 12:30:00,139.19,139.23,138.99,139.0,5874.0,139.19,139.23,138.99,139.0,5874.0
2022-09-09 12:40:00,139.09,139.09,138.75,138.78,6907.0,139.09,139.09,138.75,138.78,6907.0
2022-09-09 12:50:00,138.91,139.06,138.84,139.0,10476.0,138.91,139.06,138.84,139.0,10476.0
2022-09-09 13:00:00,138.99,139.03,138.86,138.98,5111.0,138.99,139.03,138.86,138.98,5111.0
2022-09-09 13:10:00,138.99,139.19,138.92,138.96,15035.0,138.99,139.19,138.92,138.96,15035.0
2022-09-09 13:20:00,138.94,138.95,138.65,138.73,47655.0,138.94,138.95,138.65,138.73,47655.0
2022-09-09 13:30:00,138.76,138.76,138.54,138.63,25602.0,138.76,138.76,138.54,138.63,25602.0
2022-09-09 13:40:00,138.59,138.67,138.47,138.47,4920.0,138.59,138.67,138.47,138.47,4920.0
2022-09-09 13:50:00,138.53,138.54,138.3,138.4,9811.0,138.53,138.54,138.3,138.4,9811.0
2022-09-09 14:00:00,138.39,138.47,138.19,138.31,14522.0,138.39,138.47,138.19,138.31,14522.0
2022-09-09 14:10:00,138.26,138.43,138.19,138.42,5743.0,138.26,138.43,138.19,138.42,5743.0
2022-09-09 14:20:00,138.41,138.63,138.41,138.58,6002.0,138.41,138.63,138.41,138.58,6002.0
2022-09-09 14:30:00,138.61,138.65,138.18,138.39,35377.0,138.61,138.65,138.18,138.39,35377.0
2022-09-09 14:40:00,138.39,138.47,138.21,138.27,6112.0,138.39,138.47,138.21,138.27,6112.0
2022-09-09 14:50:00,138.26,138.4,138.26,138.34,6451.0,138.26,138.4,138.26,138.34,6451.0
2022-09-09 15:00:00,138.3,138.44,138.18,138.21,11658.0,138.3,138.44,138.18,138.21,11658.0
2022-09-09 15:10:00,138.2,138.29,138.18,138.24,7244.0,138.2,138.29,138.18,138.24,7244.0
2022-09-09 15:20:00,138.26,138.3,137.86,137.96,23538.0,138.26,138.3,137.86,137.96,23538.0
2022-09-09 15:30:00,137.96,138.07,137.87,138.0,20716.0,137.96,138.07,137.87,138.0,20716.0
2022-09-09 15:40:00,138.04,138.4,137.98,138.18,83378.0,138.04,138.4,137.98,138.18,83378.0
2022-09-09 15:50:00,138.32,138.55,138.11,138.41,101356.0,138.32,138.55,138.11,138.41,101356.0
2022-09-12 09:30:00,138.37,138.53,137.13,137.54,76098.0,138.37,138.53,137.13,137.54,76098.0
2022-09-12 09:40:00,137.63,138.08,137.55,137.9,34023.0,137.63,138.08,137.55,137.9,34023.0
2022-09-12 09:50:00,137.95,138.8,137.87,138.8,49785.0,137.95,138.8,137.87,138.8,49785.0
2022-09-12 10:00:00,138.78,138.96,138.35,138.72,45819.0,138.78,138.96,138.35,138.72,45819.0
2022-09-12 10:10:00,138.73,138.93,138.41,138.68,36820.0,138.73,138.93,138.41,138.68,36820.0
2022-09-12 10:20:00,138.69,138.93,138.6,138.84,31417.0,138.69,138.93,138.6,138.84,31417.0
2022-09-12 10:30:00,138.87,139.32,138.7,138.98,59910.0,138.87,139.32,138.7,138.98,59910.0
2022-09-12 10:40:00,138.91,139.66,138.64,139.2,134345.0,138.91,139.66,138.64,139.2,134345.0
2022-09-12 10:50:00,139.23,139.24,138.25,138.34,25112.0,139.23,139.24,138.25,138.34,25112.0
2022-09-12 11:00:00,138.38,138.4,138.05,138.25,16681.0,138.38,138.4,138.05,138.25,16681.0
2022-09-12 11:10:00,138.28,138.8,138.19,138.75,15385.0,138.28,138.8,138.19,138.75,15385.0
2022-09-12 11:20:00,138.73,139.19,138.68,139.19,13128.0,138.73,139.19,138.68,139.19,13128.0
2022-09-12 11:30:00,139.22,139.56,139.17,139.53,30185.0,139.22,139.56,139.17,139.53,30185.0
2022-09-12 11:40:00,139.53,140.2,139.53,139.6,82540.0,139.53,140.2,139.53,139.6,82540.0
2022-09-12 11:50:00,139.56,139.94,139.24,139.24,29991.0,139.56,139.94,139.24,139.24,29991.0
2022-09-12 12:00:00,139.16,139.28,138.84,138.84,15204.0,139.16,139.28,138.84,138.84,15204.0
2022-09-12 12:10:00,138.8,139.08,138.74,138.84,10871.0,138.8,139.08,138.74,138.84,10871.0
2022-09-12 12:20:00,138.88,139.14,138.86,139.11,7822.0,138.88,139.14,138.86,139.11,7822.0
2022-09-12 12:30:00,139.15,139.4,139.15,139.33,20157.0,139.15,139.4,139.15,139.33,20157.0
2022-09-12 12:40:00,139.29,139.6,139.27,139.5,14959.0,139.29,139.6,139.27,139.5,14959.0
2022-09-12 12:50:00,139.43,139.87,139.43,139.78,38272.0,139.43,139.87,139.43,139.78,38272.0
2022-09-12 13:00:00,139.75,140.25,139.56,140.18,26695.0,139.75,140.25,139.56,140.18,26695.0
2022-09-12 13:10:00,140.16,140.18,139.96,140.07,14244.0,140.16,140.18,139.96,140.07,14244.0
2022-09-12 13:20:00,140.11,140.12,139.68,139.73,6873.0,140.11,140.12,139.68,139.73,6873.0
2022-09-12 13:30:00,139.63,139.68,139.39,139.47,16269.0,139.63,139.68,139.39,139.47,16269.0
2022-09-12 13:40:00,139.47,139.53,139.37,139.44,6587.0,139.47,139.53,139.37,139.44,6587.0
2022-09-12 13:50:00,139.48,139.6,139.42,139.51,5464.0,139.48,139.6,139.42,139.51,5464.0
2022-09-12 14:00:00,139.52,139.61,139.46,139.56,8345.0,139.52,139.61,139.46,139.56,8345.0
2022-09-12 14:10:00,139.61,139.67,139.29,139.33,9778.0,139.61,139.67,139.29,139.33,9778.0
2022-09-12 14:20:00,139.36,139.41,139.19,139.28,6716.0,139.36,139.41,139.19,139.28,6716.0
2022-09-12 14:30:00,139.26,139.41,139.2,139.4,7229.0,139.26,139.41,139.2,139.4,7229.0
2022-09-12 14:40:00,139.37,139.46,139.3,139.37,5200.0,139.37,139.46,139.3,139.37,5200.0
2022-09-12 14:50:00,139.36,139.38,139.19,139.37,8480.0,139.36,139.38,139.19,139.37,8480.0
2022-09-12 15:00:00,139.34,139.54,139.26,139.48,11964.0,139.34,139.54,139.26,139.48,11964.0
2022-09-12 15:10:00,139.46,139.56,139.46,139.52,14085.0,139.46,139.56,139.46,139.52,14085.0
2022-09-12 15:20:00,139.52,139.65,139.25,139.34,74266.0,139.52,139.65,139.25,139.34,74266.0
2022-09-12 15:30:00,139.35,139.62,139.31,139.62,20939.0,139.35,139.62,139.31,139.62,20939.0
2022-09-12 15:40:00,139.62,139.74,139.42,139.52,37867.0,139.62,139.74,139.42,139.52,37867.0
2022-09-12 15:50:00,139.49,139.63,139.4,139.56,89046.0,139.49,139.63,139.4,139.56,89046.0
2022-09-13 09:30:00,135.3,136.77,134.53,135.2,100727.0,135.3,136.77,134.53,135.2,100727.0
2022-09-13 09:40:00,135.25,135.37,134.33,134.81,27306.0,135.25,135.37,134.33,134.81,27306.0
2022-09-13 09:50:00,134.84,134.94,134.26,134.29,67890.0,134.84,134.94,134.26,134.29,67890.0
2022-09-13 10:00:00,134.33,134.33,133.64,134.02,46809.0,134.33,134.33,133.64,134.02,46809.0
2022-09-13 10:10:00,134.15,134.67,133.66,134.42,40039.0,134.15,134.67,133.66,134.42,40039.0
2022-09-13 10:20:00,134.49,134.62,133.55,134.62,73526.0,134.49,134.62,133.55,134.62,73526.0
2022-09-13 10:30:00,134.45,134.78,134.0,134.03,21058.0,134.45,134.78,134.0,134.03,21058.0
2022-09-13 10:40:00,134.01,134.08,133.73,133.78,21906.0,134.01,134.08,133.73,133.78,21906.0
2022-09-13 10:50:00,133.77,134.57,133.71,134.38,28643.0,133.77,134.57,133.71,134.38,28643.0
2022-09-13 11:00:00,134.34,134.46,133.78,133.93,44257.0,134.34,134.46,133.78,133.93,44257.0
2022-09-13 11:10:00,133.98,134.3,133.86,134.15,16776.0,133.98,134.3,133.86,134.15,16776.0
2022-09-13 11:20:00,134.16,134.3,133.75,133.81,14648.0,134.16,134.3,133.75,133.81,14648.0
2022-09-13 11:30:00,133.84,134.18,133.84,134.0,12452.0,133.84,134.18,133.84,134.0,12452.0
2022-09-13 11:40:00,133.98,134.41,133.81,134.29,28409.0,133.98,134.41,133.81,134.29,28409.0
2022-09-13 11:50:00,134.23,134.4,134.07,134.37,7900.0,134.23,134.4,134.07,134.37,7900.0
2022-09-13 12:00:00,134.43,134.79,134.28,134.79,17908.0,134.43,134.79,134.28,134.79,17908.0
2022-09-13 12:10:00,134.78,135.06,134.75,134.97,12701.0,134.78,135.06,134.75,134.97,12701.0
2022-09-13 12:20:00,134.99,135.0,134.6,134.69,8837.0,134.99,135.0,134.6,134.69,8837.0
2022-09-13 12:30:00,134.67,134.73,134.42,134.52,6532.0,134.67,134.73,134.42,134.52,6532.0
2022-09-13 12:40:00,134.46,134.53,134.04,134.22,7498.0,134.46,134.53,134.04,134.22,7498.0
2022-09-13 12:50:00,134.18,134.18,133.88,133.94,13926.0,134.18,134.18,133.88,133.94,13926.0
2022-09-13 13:00:00,133.95,134.23,133.66,133.76,11758.0,133.95,134.23,133.66,133.76,11758.0
2022-09-13 13:10:00,133.77,134.03,133.65,133.91,9250.0,133.77,134.03,133.65,133.91,9250.0
2022-09-13 13:20:00,133.9,134.16,133.9,134.05,12017.0,133.9,134.16,133.9,134.05,12017.0
2022-09-13 13:30:00,134.03,134.16,133.82,133.88,9950.0,134.03,134.16,133.82,133.88,9950.0
2022-09-13 13:40:00,133.92,133.94,133.36,133.53,18929.0,133.92,133.94,133.36,133.53,18929.0
2022-09-13 13:50:00,133.51,133.51,133.2,133.43,16166.0,133.51,133.51,133.2,133.43,16166.0
2022-09-13 14:00:00,133.41,133.67,133.32,133.5,16721.0,133.41,133.67,133.32,133.5,16721.0
2022-09-13 14:10:00,133.48,133.55,133.32,133.43,13383.0,133.48,133.55,133.32,133.43,13383.0
2022-09-13 14:20:00,133.41,133.41,132.53,132.59,43873.0,133.41,133.41,132.53,132.59,43873.0
2022-09-13 14:30:00,132.58,132.6,132.2,132.22,34628.0,132.58,132.6,132.2,132.22,34628.0
2022-09-13 14:40:00,132.27,132.38,131.85,131.88,38830.0,132.27,132.38,131.85,131.88,38830.0
2022-09-13 14:50:00,131.91,132.39,131.66,132.29,29829.0,131.91,132.39,131.66,132.29,29829.0
2022-09-13 15:00:00,132.37,132.56,132.13,132.2,22282.0,132.37,132.56,132.13,132.2,22282.0
2022-09-13 15:10:00,132.21,132.21,131.9,132.12,24010.0,132.21,132.21,131.9,132.12,24010.0
2022-09-13 15:20:00,132.12,132.45,131.93,131.99,38427.0,132.12,132.45,131.93,131.99,38427.0
2022-09-13 15:30:00,131.96,131.98,131.25,131.77,64036.0,131.96,131.98,131.25,131.77,64036.0
2022-09-13 15:40:00,131.74,131.76,131.4,131.68,69221.0,131.74,131.76,131.4,131.68,69221.0
2022-09-13 15:50:00,131.64,131.85,131.11,131.3,350460.0,131.64,131.85,131.11,131.3,350460.0
2022-09-14 09:30:00,130.81,132.06,129.85,130.5,163967.0,130.81,132.06,129.85,130.5,163967.0
2022-09-14 09:40:00,130.54,131.0,129.91,130.49,61361.0,130.54,131.0,129.91,130.49,61361.0
2022-09-14 09:50:00,130.43,130.5,129.71,129.88,36892.0,130.43,130.5,129.71,129.88,36892.0
2022-09-14 10:00:00,129.87,130.1,129.15,129.74,41010.0,129.87,130.1,129.15,129.74,41010.0
2022-09-14 10:10:00,129.66,129.72,128.75,128.84,43558.0,129.66,129.72,128.75,128.84,43558.0
2022-09-14 10:20:00,128.86,128.96,128.02,128.1,41790.0,128.86,128.96,128.02,128.1,41790.0
2022-09-14 10:30:00,128.06,128.67,127.9,128.56,58831.0,128.06,128.67,127.9,128.56,58831.0
2022-09-14 10:40:00,128.56,128.9,128.39,128.42,44238.0,128.56,128.9,128.39,128.42,44238.0
2022-09-14 10:50:00,128.48,129.35,128.41,128.93,34888.0,128.48,129.35,128.41,128.93,34888.0
2022-09-14 11:00:00,128.92,128.98,128.42,128.57,21746.0,128.92,128.98,128.42,128.57,21746.0
2022-09-14 11:10:00,128.59,128.63,128.31,128.36,33138.0,128.59,128.63,128.31,128.36,33138.0
2022-09-14 11:20:00,128.36,128.4,128.09,128.13,53451.0,128.36,128.4,128.09,128.13,53451.0
2022-09-14 11:30:00,128.15,128.57,128.06,128.47,38432.0,128.15,128.57,128.06,128.47,38432.0
2022-09-14 11:40:00,128.5,129.19,128.33,129.08,29616.0,128.5,129.19,128.33,129.08,29616.0
2022-09-14 11:50:00,129.09,129.36,128.92,129.29,18200.0,129.09,129.36,128.92,129.29,18200.0
2022-09-14 12:00:00,129.34,129.39,128.78,128.82,28589.0,129.34,129.39,128.78,128.82,28589.0
2022-09-14 12:10:00,128.87,128.93,128.71,128.77,25766.0,128.87,128.93,128.71,128.77,25766.0
2022-09-14 12:20:00,128.83,129.23,128.66,128.89,19664.0,128.83,129.23,128.66,128.89,19664.0
2022-09-14 12:30:00,128.96,129.01,128.7,128.96,15876.0,128.96,129.01,128.7,128.96,15876.0
2022-09-14 12:40:00,128.92,129.35,128.91,129.03,13101.0,128.92,129.35,128.91,129.03,13101.0
2022-09-14 12:50:00,129.06,129.34,129.01,129.12,15857.0,129.06,129.34,129.01,129.12,15857.0
2022-09-14 13:00:00,129.16,129.31,128.94,129.17,13626.0,129.16,129.31,128.94,129.17,13626.0
2022-09-14 13:10:00,129.23,129.4,129.17,129.31,15435.0,129.23,129.4,129.17,129.31,15435.0
2022-09-14 13:20:00,129.37,129.37,128.88,128.89,12567.0,129.37,129.37,128.88,128.89,12567.0
2022-09-14 13:30:00,128.91,129.05,128.71,128.74,23367.0,128.91,129.05,128.71,128.74,23367.0
2022-09-14 13:40:00,128.75,128.79,128.18,128.25,31320.0,128.75,128.79,128.18,128.25,31320.0
2022-09-14 13:50:00,128.26,128.37,128.03,128.29,19109.0,128.26,128.37,128.03,128.29,19109.0
2022-09-14 14:00:00,128.31,128.37,128.05,128.17,19816.0,128.31,128.37,128.05,128.17,19816.0
2022-09-14 14:10:00,128.17,128.47,128.02,128.43,16269.0,128.17,128.47,128.02,128.43,16269.0
2022-09-14 14:20:00,128.47,128.55,128.36,128.36,22865.0,128.47,128.55,128.36,128.36,22865.0
2022-09-14 14:30:00,128.4,128.47,128.28,128.36,15386.0,128.4,128.47,128.28,128.36,15386.0
2022-09-14 14:40:00,128.33,128.4,128.14,128.31,15871.0,128.33,128.4,128.14,128.31,15871.0
2022-09-14 14:50:00,128.32,128.32,127.97,128.09,26072.0,128.32,128.32,127.97,128.09,26072.0
2022-09-14 15:00:00,128.03,128.2,127.92,128.19,12209.0,128.03,128.2,127.92,128.19,12209.0
2022-09-14 15:10:00,128.24,128.24,127.71,127.82,35520.0,128.24,128.24,127.71,127.82,35520.0
2022-09-14 15:20:00,127.84,128.02,127.75,127.92,26688.0,127.84,128.02,127.75,127.92,26688.0
2022-09-14 15:30:00,127.95,128.13,127.78,127.99,36992.0,127.95,128.13,127.78,127.99,36992.0
2022-09-14 15:40:00,127.96,128.47,127.94,128.34,71245.0,127.96,128.47,127.94,128.34,71245.0
2022-09-14 15:50:00,128.38,129.0,128.37,128.7,233054.0,128.38,129.0,128.37,128.7,233054.0
2022-09-15 09:30:00,129.01,129.61,127.91,129.03,85627.0,129.01,129.61,127.91,129.03,85627.0
2022-09-15 09:40:00,129.14,129.56,128.9,129.56,46147.0,129.14,129.56,128.9,129.56,46147.0
2022-09-15 09:50:00,129.51,129.96,129.28,129.52,44518.0,129.51,129.96,129.28,129.52,44518.0
2022-09-15 10:00:00,129.57,129.74,129.2,129.36,22967.0,129.57,129.74,129.2,129.36,22967.0
2022-09-15 10:10:00,129.35,130.12,129.35,129.94,35311.0,129.35,130.12,129.35,129.94,35311.0
2022-09-15 10:20:00,129.76,129.8,128.41,128.42,32159.0,129.76,129.8,128.41,128.42,32159.0
2022-09-15 10:30:00,128.4,128.66,128.13,128.58,30677.0,128.4,128.66,128.13,128.58,30677.0
2022-09-15 10:40:00,128.64,128.95,128.12,128.15,32044.0,128.64,128.95,128.12,128.15,32044.0
2022-09-15 10:50:00,128.19,128.19,127.7,127.78,25516.0,128.19,128.19,127.7,127.78,25516.0
2022-09-15 11:00:00,127.75,127.98,127.43,127.79,24601.0,127.75,127.98,127.43,127.79,24601.0
2022-09-15 11:10:00,127.67,127.93,127.38,127.93,16677.0,127.67,127.93,127.38,127.93,16677.0
2022-09-15 11:20:00,127.92,128.21,127.8,128.01,14231.0,127.92,128.21,127.8,128.01,14231.0
2022-09-15 11:30:00,128.02,128.2,127.91,128.13,18518.0,128.02,128.2,127.91,128.13,18518.0
2022-09-15 11:40:00,128.1,128.4,127.99,128.1,18634.0,128.1,128.4,127.99,128.1,18634.0
2022-09-15 11:50:00,128.07,128.07,127.54,127.69,11687.0,128.07,128.07,127.54,127.69,11687.0
2022-09-15 12:00:00,127.72,127.98,127.57,127.57,15083.0,127.72,127.98,127.57,127.57,15083.0
2022-09-15 12:10:00,127.61,127.86,127.43,127.84,11581.0,127.61,127.86,127.43,127.84,11581.0
2022-09-15 12:20:00,127.73,127.87,127.47,127.47,10200.0,127.73,127.87,127.47,127.47,10200.0
2022-09-15 12:30:00,127.54,127.81,127.49,127.75,4808.0,127.54,127.81,127.49,127.75,4808.0
2022-09-15 12:40:00,127.68,127.82,127.48,127.61,8043.0,127.68,127.82,127.48,127.61,8043.0
2022-09-15 12:50:00,127.63,127.86,127.6,127.86,8173.0,127.63,127.86,127.6,127.86,8173.0
2022-09-15 13:00:00,127.91,128.36,127.91,128.21,24873.0,127.91,128.36,127.91,128.21,24873.0
2022-09-15 13:10:00,128.25,128.55,128.22,128.49,13314.0,128.25,128.55,128.22,128.49,13314.0
2022-09-15 13:20:00,128.49,128.85,128.34,128.73,21038.0,128.49,128.85,128.34,128.73,21038.0
2022-09-15 13:30:00,128.68,128.7,128.36,128.51,15886.0,128.68,128.7,128.36,128.51,15886.0
2022-09-15 13:40:00,128.48,128.55,128.21,128.22,10108.0,128.48,128.55,128.21,128.22,10108.0
2022-09-15 13:50:00,128.24,128.24,127.98,128.08,41196.0,128.24,128.24,127.98,128.08,41196.0
2022-09-15 14:00:00,128.02,128.02,127.63,127.83,28017.0,128.02,128.02,127.63,127.83,28017.0
2022-09-15 14:10:00,127.82,128.0,127.81,127.88,12636.0,127.82,128.0,127.81,127.88,12636.0
2022-09-15 14:20:00,127.89,127.93,127.71,127.83,11449.0,127.89,127.93,127.71,127.83,11449.0
2022-09-15 14:30:00,127.83,128.03,127.72,127.82,14351.0,127.83,128.03,127.72,127.82,14351.0
2022-09-15 14:40:00,127.86,127.89,127.48,127.48,10766.0,127.86,127.89,127.48,127.48,10766.0
2022-09-15 14:50:00,127.5,127.52,127.31,127.43,20006.0,127.5,127.52,127.31,127.43,20006.0
2022-09-15 15:00:00,127.41,127.52,127.19,127.2,19437.0,127.41,127.52,127.19,127.2,19437.0
2022-09-15 15:10:00,127.18,127.25,126.91,127.01,56676.0,127.18,127.25,126.91,127.01,56676.0
2022-09-15 15:20:00,127.03,127.08,126.59,126.66,40628.0,127.03,127.08,126.59,126.66,40628.0
2022-09-15 15:30:00,126.66,126.9,126.6,126.86,43134.0,126.66,126.9,126.6,126.86,43134.0
2022-09-15 15:40:00,126.89,127.18,126.83,127.06,51362.0,126.89,127.18,126.83,127.06,51362.0
2022-09-15 15:50:00,127.07,127.39,126.87,127.33,140975.0,127.07,127.39,126.87,127.33,140975.0
2022-09-16 09:30:00,123.97,124.08,122.53,123.46,200411.0,123.97,124.08,122.53,123.46,200411.0
2022-09-16 09:40:00,123.28,123.29,122.53,122.53,51386.0,123.28,123.29,122.53,122.53,51386.0
2022-09-16 09:50:00,122.57,122.92,122.08,122.4,66506.0,122.57,122.92,122.08,122.4,66506.0
2022-09-16 10:00:00,122.41,122.91,122.33,122.4,38273.0,122.41,122.91,122.33,122.4,38273.0
2022-09-16 10:10:00,122.4,122.88,122.31,122.71,50905.0,122.4,122.88,122.31,122.71,50905.0
2022-09-16 10:20:00,122.79,123.24,122.65,123.01,27098.0,122.79,123.24,122.65,123.01,27098.0
2022-09-16 10:30:00,123.03,123.53,122.8,122.88,30026.0,123.03,123.53,122.8,122.88,30026.0
2022-09-16 10:40:00,122.97,123.1,122.54,122.59,16534.0,122.97,123.1,122.54,122.59,16534.0
2022-09-16 10:50:00,122.53,122.77,122.3,122.32,16004.0,122.53,122.77,122.3,122.32,16004.0
2022-09-16 11:00:00,122.38,122.73,122.29,122.51,14564.0,122.38,122.73,122.29,122.51,14564.0
2022-09-16 11:10:00,122.52,122.73,122.3,122.44,19799.0,122.52,122.73,122.3,122.44,19799.0
2022-09-16 11:20:00,122.36,122.56,122.26,122.56,22193.0,122.36,122.56,122.26,122.56,22193.0
2022-09-16 11:30:00,122.56,122.83,122.35,122.38,17946.0,122.56,122.83,122.35,122.38,17946.0
2022-09-16 11:40:00,122.39,122.66,122.36,122.65,14021.0,122.39,122.66,122.36,122.65,14021.0
2022-09-16 11:50:00,122.68,122.99,122.6,122.96,26982.0,122.68,122.99,122.6,122.96,26982.0
2022-09-16 12:00:00,122.94,122.94,122.39,122.4,13685.0,122.94,122.94,122.39,122.4,13685.0
2022-09-16 12:10:00,122.4,122.5,122.18,122.5,25969.0,122.4,122.5,122.18,122.5,25969.0
2022-09-16 12:20:00,122.4,122.4,122.11,122.19,17033.0,122.4,122.4,122.11,122.19,17033.0
2022-09-16 12:30:00,122.2,122.42,122.12,122.36,14683.0,122.2,122.42,122.12,122.36,14683.0
2022-09-16 12:40:00,122.39,122.92,122.39,122.9,41105.0,122.39,122.92,122.39,122.9,41105.0
2022-09-16 12:50:00,122.87,122.87,122.62,122.79,11139.0,122.87,122.87,122.62,122.79,11139.0
2022-09-16 13:00:00,122.79,122.8,121.69,121.85,42951.0,122.79,122.8,121.69,121.85,42951.0
2022-09-16 13:10:00,121.91,122.17,121.79,122.1,32775.0,121.91,122.17,121.79,122.1,32775.0
2022-09-16 13:20:00,122.09,122.22,122.05,122.17,23716.0,122.09,122.22,122.05,122.17,23716.0
2022-09-16 13:30:00,122.22,122.96,122.22,122.72,36214.0,122.22,122.96,122.22,122.72,36214.0
2022-09-16 13:40:00,122.73,122.87,122.49,122.52,8584.0,122.73,122.87,122.49,122.52,8584.0
2022-09-16 13:50:00,122.52,122.52,122.17,122.35,33265.0,122.52,122.52,122.17,122.35,33265.0
2022-09-16 14:00:00,122.33,122.57,122.31,122.42,9309.0,122.33,122.57,122.31,122.42,9309.0
2022-09-16 14:10:00,122.44,122.45,122.18,122.21,15023.0,122.44,122.45,122.18,122.21,15023.0
2022-09-16 14:20:00,122.24,122.79,122.22,122.62,21825.0,122.24,122.79,122.22,122.62,21825.0
2022-09-16 14:30:00,122.6,122.6,122.24,122.25,18174.0,122.6,122.6,122.24,122.25,18174.0
2022-09-16 14:40:00,122.25,122.52,122.11,122.46,22820.0,122.25,122.52,122.11,122.46,22820.0
2022-09-16 14:50:00,122.41,122.61,122.33,122.48,35848.0,122.41,122.61,122.33,122.48,35848.0
2022-09-16 15:00:00,122.47,123.08,122.46,123.03,30397.0,122.47,123.08,122.46,123.03,30397.0
2022-09-16 15:10:00,123.0,123.09,122.85,122.97,36893.0,123.0,123.09,122.85,122.97,36893.0
2022-09-16 15:20:00,122.99,123.32,122.99,123.02,53214.0,122.99,123.32,122.99,123.02,53214.0
2022-09-16 15:30:00,123.02,123.35,122.91,123.32,44719.0,123.02,123.35,122.91,123.32,44719.0
2022-09-16 15:40:00,123.34,123.71,123.24,123.45,71781.0,123.34,123.71,123.24,123.45,71781.0
2022-09-16 15:50:00,123.43,124.0,123.37,123.69,213839.0,123.43,124.0,123.37,123.69,213839.0
2022-09-19 09:30:00,123.55,124.18,122.58,123.82,89731.0,123.55,124.18,122.58,123.82,89731.0
2022-09-19 09:40:00,123.89,124.12,123.33,123.39,26729.0,123.89,124.12,123.33,123.39,26729.0
2022-09-19 09:50:00,123.37,123.58,123.14,123.31,14462.0,123.37,123.58,123.14,123.31,14462.0
2022-09-19 10:00:00,123.25,123.25,122.59,123.0,18141.0,123.25,123.25,122.59,123.0,18141.0
2022-09-19 10:10:00,123.05,123.5,122.99,123.05,12768.0,123.05,123.5,122.99,123.05,12768.0
2022-09-19 10:20:00,123.09,123.17,122.83,123.14,27244.0,123.09,123.17,122.83,123.14,27244.0
2022-09-19 10:30:00,123.07,123.56,122.78,123.44,23270.0,123.07,123.56,122.78,123.44,23270.0
2022-09-19 10:40:00,123.58,124.2,123.58,124.1,42025.0,123.58,124.2,123.58,124.1,42025.0
2022-09-19 10:50:00,124.08,124.36,123.83,124.09,22828.0,124.08,124.36,123.83,124.09,22828.0
2022-09-19 11:00:00,124.03,124.06,123.72,123.98,16288.0,124.03,124.06,123.72,123.98,16288.0
2022-09-19 11:10:00,124.04,124.13,123.79,123.8,15465.0,124.04,124.13,123.79,123.8,15465.0
2022-09-19 11:20:00,123.75,123.81,123.46,123.58,21997.0,123.75,123.81,123.46,123.58,21997.0
2022-09-19 11:30:00,123.57,123.66,123.35,123.58,13239.0,123.57,123.66,123.35,123.58,13239.0
2022-09-19 11:40:00,123.53,123.92,123.53,123.9,13682.0,123.53,123.92,123.53,123.9,13682.0
2022-09-19 11:50:00,123.89,124.1,123.76,123.79,11445.0,123.89,124.1,123.76,123.79,11445.0
2022-09-19 12:00:00,123.83,123.88,123.52,123.79,7528.0,123.83,123.88,123.52,123.79,7528.0
2022-09-19 12:10:00,123.76,123.89,123.61,123.82,6901.0,123.76,123.89,123.61,123.82,6901.0
2022-09-19 12:20:00,123.77,123.87,123.68,123.82,2782.0,123.77,123.87,123.68,123.82,2782.0
2022-09-19 12:30:00,123.9,124.71,123.9,124.71,28940.0,123.9,124.71,123.9,124.71,28940.0
2022-09-19 12:40:00,124.64,124.71,124.38,124.5,9731.0,124.64,124.71,124.38,124.5,9731.0
2022-09-19 12:50:00,124.51,124.81,124.51,124.79,6954.0,124.51,124.81,124.51,124.79,6954.0
2022-09-19 13:00:00,124.79,124.79,124.49,124.68,13646.0,124.79,124.79,124.49,124.68,13646.0
2022-09-19 13:10:00,124.7,124.85,124.53,124.85,8092.0,124.7,124.85,124.53,124.85,8092.0
2022-09-19 13:20:00,125.0,125.36,124.99,125.2,8507.0,125.0,125.36,124.99,125.2,8507.0
2022-09-19 13:30:00,125.19,125.19,124.81,124.95,3955.0,125.19,125.19,124.81,124.95,3955.0
2022-09-19 13:40:00,124.92,125.28,124.92,125.16,5437.0,124.92,125.28,124.92,125.16,5437.0
2022-09-19 13:50:00,125.21,125.27,124.97,125.02,5903.0,125.21,125.27,124.97,125.02,5903.0
2022-09-19 14:00:00,125.0,125.04,124.86,125.04,14026.0,125.0,125.04,124.86,125.04,14026.0
2022-09-19 14:10:00,125.12,125.42,124.98,125.26,13684.0,125.12,125.42,124.98,125.26,13684.0
2022-09-19 14:20:00,125.27,125.35,124.97,125.35,14220.0,125.27,125.35,124.97,125.35,14220.0
2022-09-19 14:30:00,125.44,125.65,125.39,125.62,18738.0,125.44,125.65,125.39,125.62,18738.0
2022-09-19 14:40:00,125.59,125.63,125.39,125.42,8588.0,125.59,125.63,125.39,125.42,8588.0
2022-09-19 14:50:00,125.42,125.73,125.35,125.73,15875.0,125.42,125.73,125.35,125.73,15875.0
2022-09-19 15:00:00,125.74,125.82,125.48,125.52,15355.0,125.74,125.82,125.48,125.52,15355.0
2022-09-19 15:10:00,125.49,125.82,125.39,125.59,13589.0,125.49,125.82,125.39,125.59,13589.0
2022-09-19 15:20:00,125.56,125.82,125.53,125.73,19629.0,125.56,125.82,125.53,125.73,19629.0
2022-09-19 15:30:00,125.78,126.08,125.76,125.98,23074.0,125.78,126.08,125.76,125.98,23074.0
2022-09-19 15:40:00,125.96,126.05,125.87,126.04,29505.0,125.96,126.05,125.87,126.04,29505.0
2022-09-19 15:50:00,126.03,126.33,125.85,126.25,105417.0,126.03,126.33,125.85,126.25,105417.0
2022-09-20 09:30:00,125.83,127.49,125.58,126.68,69157.0,125.83,127.49,125.58,126.68,69157.0
2022-09-20 09:40:00,126.79,126.83,125.91,126.46,43218.0,126.79,126.83,125.91,126.46,43218.0
2022-09-20 09:50:00,126.39,127.05,126.22,126.84,37213.0,126.39,127.05,126.22,126.84,37213.0
2022-09-20 10:00:00,126.78,127.25,126.44,127.07,36409.0,126.78,127.25,126.44,127.07,36409.0
2022-09-20 10:10:00,127.08,127.18,126.42,126.88,30468.0,127.08,127.18,126.42,126.88,30468.0
2022-09-20 10:20:00,126.89,127.22,126.72,127.22,18027.0,126.89,127.22,126.72,127.22,18027.0
2022-09-20 10:30:00,127.19,127.32,126.95,127.11,32674.0,127.19,127.32,126.95,127.11,32674.0
2022-09-20 10:40:00,127.14,127.51,127.09,127.23,21855.0,127.14,127.51,127.09,127.23,21855.0
2022-09-20 10:50:00,127.13,127.28,126.67,126.91,25754.0,127.13,127.28,126.67,126.91,25754.0
2022-09-20 11:00:00,126.93,127.21,126.8,127.17,11814.0,126.93,127.21,126.8,127.17,11814.0
2022-09-20 11:10:00,127.14,127.66,127.14,127.23,26003.0,127.14,127.66,127.14,127.23,26003.0
2022-09-20 11:20:00,127.16,127.33,126.96,127.12,13830.0,127.16,127.33,126.96,127.12,13830.0
2022-09-20 11:30:00,127.09,127.18,126.58,126.78,19163.0,127.09,127.18,126.58,126.78,19163.0
2022-09-20 11:40:00,126.7,126.74,126.55,126.74,9357.0,126.7,126.74,126.55,126.74,9357.0
2022-09-20 11:50:00,126.72,126.98,126.58,126.92,22967.0,126.72,126.98,126.58,126.92,22967.0
2022-09-20 12:00:00,126.9,127.03,126.71,126.83,24712.0,126.9,127.03,126.71,126.83,24712.0
2022-09-20 12:10:00,126.84,127.06,126.77,126.94,6059.0,126.84,127.06,126.77,126.94,6059.0
2022-09-20 12:20:00,127.01,127.11,126.81,126.87,8389.0,127.01,127.11,126.81,126.87,8389.0
2022-09-20 12:30:00,126.86,126.87,126.64,126.73,9377.0,126.86,126.87,126.64,126.73,9377.0
2022-09-20 12:40:00,126.72,126.81,126.55,126.63,6920.0,126.72,126.81,126.55,126.63,6920.0
2022-09-20 12:50:00,126.63,126.79,126.55,126.77,7093.0,126.63,126.79,126.55,126.77,7093.0
2022-09-20 13:00:00,126.79,126.85,126.55,126.69,8444.0,126.79,126.85,126.55,126.69,8444.0
2022-09-20 13:10:00,126.63,126.63,126.23,126.32,8441.0,126.63,126.63,126.23,126.32,8441.0
2022-09-20 13:20:00,126.35,126.55,126.26,126.33,13553.0,126.35,126.55,126.26,126.33,13553.0
2022-09-20 13:30:00,126.32,126.32,126.0,126.16,18710.0,126.32,126.32,126.0,126.16,18710.0
2022-09-20 13:40:00,126.14,126.53,126.07,126.24,26159.0,126.14,126.53,126.07,126.24,26159.0
2022-09-20 13:50:00,126.18,126.26,125.89,125.99,28633.0,126.18,126.26,125.89,125.99,28633.0
2022-09-20 14:00:00,126.04,126.22,125.92,126.05,12147.0,126.04,126.22,125.92,126.05,12147.0
2022-09-20 14:10:00,126.06,126.11,125.6,125.84,16126.0,126.06,126.11,125.6,125.84,16126.0
2022-09-20 14:20:00,125.86,126.17,125.74,126.13,11587.0,125.86,126.17,125.74,126.13,11587.0
2022-09-20 14:30:00,126.1,126.1,125.76,125.88,8128.0,126.1,126.1,125.76,125.88,8128.0
2022-09-20 14:40:00,125.92,126.41,125.75,126.23,16183.0,125.92,126.41,125.75,126.23,16183.0
2022-09-20 14:50:00,126.24,126.63,126.1,126.46,13700.0,126.24,126.63,126.1,126.46,13700.0
2022-09-20 15:00:00,126.49,126.73,126.28,126.29,14938.0,126.49,126.73,126.28,126.29,14938.0
2022-09-20 15:10:00,126.29,127.01,126.29,127.01,26044.0,126.29,127.01,126.29,127.01,26044.0
2022-09-20 15:20:00,127.03,127.3,126.7,126.7,88776.0,127.03,127.3,126.7,126.7,88776.0
2022-09-20 15:30:00,126.53,126.78,126.39,126.59,33306.0,126.53,126.78,126.39,126.59,33306.0
2022-09-20 15:40:00,126.57,126.63,126.32,126.33,53928.0,126.57,126.63,126.32,126.33,53928.0
2022-09-20 15:50:00,126.35,126.41,126.07,126.09,153624.0,126.35,126.41,126.07,126.09,153624.0
2022-09-21 09:30:00,123.87,124.0,121.88,122.15,91736.0,123.87,124.0,121.88,122.15,91736.0
2022-09-21 09:40:00,122.17,122.73,121.34,122.18,56171.0,122.17,122.73,121.34,122.18,56171.0
2022-09-21 09:50:00,122.2,122.54,121.51,121.73,26517.0,122.2,122.54,121.51,121.73,26517.0
2022-09-21 10:00:00,121.65,121.98,121.19,121.86,29426.0,121.65,121.98,121.19,121.86,29426.0
2022-09-21 10:10:00,121.95,122.12,121.76,122.0,22009.0,121.95,122.12,121.76,122.0,22009.0
2022-09-21 10:20:00,122.0,122.35,121.88,122.33,16890.0,122.0,122.35,121.88,122.33,16890.0
2022-09-21 10:30:00,122.26,122.32,121.99,122.13,21694.0,122.26,122.32,121.99,122.13,21694.0
2022-09-21 10:40:00,122.16,122.28,121.86,122.03,13047.0,122.16,122.28,121.86,122.03,13047.0
2022-09-21 10:50:00,121.96,122.17,121.72,121.82,18336.0,121.96,122.17,121.72,121.82,18336.0
2022-09-21 11:00:00,121.84,122.06,121.71,121.92,8305.0,121.84,122.06,121.71,121.92,8305.0
2022-09-21 11:10:00,121.9,122.29,121.86,122.04,17018.0,121.9,122.29,121.86,122.04,17018.0
2022-09-21 11:20:00,122.04,122.45,121.9,122.28,38954.0,122.04,122.45,121.9,122.28,38954.0
2022-09-21 11:30:00,122.28,122.52,122.21,122.41,47158.0,122.28,122.52,122.21,122.41,47158.0
2022-09-21 11:40:00,122.4,122.5,122.36,122.37,5115.0,122.4,122.5,122.36,122.37,5115.0
2022-09-21 11:50:00,122.36,122.36,122.06,122.19,12336.0,122.36,122.36,122.06,122.19,12336.0
2022-09-21 12:00:00,122.19,122.19,121.61,121.81,14150.0,122.19,122.19,121.61,121.81,14150.0
2022-09-21 12:10:00,121.87,122.04,121.81,122.04,13253.0,121.87,122.04,121.81,122.04,13253.0
2022-09-21 12:20:00,121.99,122.07,121.96,122.04,6095.0,121.99,122.07,121.96,122.04,6095.0
2022-09-21 12:30:00,122.06,122.26,122.02,122.14,13954.0,122.06,122.26,122.02,122.14,13954.0
2022-09-21 12:40:00,122.18,122.18,121.86,121.91,8596.0,122.18,122.18,121.86,121.91,8596.0
2022-09-21 12:50:00,121.9,121.91,121.43,121.51,17106.0,121.9,121.91,121.43,121.51,17106.0
2022-09-21 13:00:00,121.51,121.6,121.42,121.52,15261.0,121.51,121.6,121.42,121.52,15261.0
2022-09-21 13:10:00,121.51,121.6,121.3,121.37,19567.0,121.51,121.6,121.3,121.37,19567.0
2022-09-21 13:20:00,121.37,121.39,121.14,121.37,16472.0,121.37,121.39,121.14,121.37,16472.0
2022-09-21 13:30:00,121.41,121.48,121.31,121.4,11712.0,121.41,121.48,121.31,121.4,11712.0
2022-09-21 13:40:00,121.43,121.55,121.3,121.3,9595.0,121.43,121.55,121.3,121.3,9595.0
2022-09-21 13:50:00,121.3,122.14,121.3,121.91,18189.0,121.3,122.14,121.3,121.91,18189.0
2022-09-21 14:00:00,121.81,121.81,120.05,120.81,54552.0,121.81,121.81,120.05,120.81,54552.0
2022-09-21 14:10:00,120.98,120.99,120.24,120.67,19349.0,120.98,120.99,120.24,120.67,19349.0
2022-09-21 14:20:00,120.61,121.22,120.61,121.02,23496.0,120.61,121.22,120.61,121.02,23496.0
2022-09-21 14:30:00,120.95,122.31,120.63,121.85,45989.0,120.95,122.31,120.63,121.85,45989.0
2022-09-21 14:40:00,121.76,123.53,121.58,122.26,65056.0,121.76,123.53,121.58,122.26,65056.0
2022-09-21 14:50:00,122.23,122.77,121.86,122.5,23555.0,122.23,122.77,121.86,122.5,23555.0
2022-09-21 15:00:00,122.59,122.72,121.85,121.85,22962.0,122.59,122.72,121.85,121.85,22962.0
2022-09-21 15:10:00,121.76,122.38,121.16,121.66,33818.0,121.76,122.38,121.16,121.66,33818.0
2022-09-21 15:20:00,121.71,121.71,120.83,120.89,41457.0,121.71,121.71,120.83,120.89,41457.0
2022-09-21 15:30:00,120.84,121.15,120.47,120.52,34670.0,120.84,121.15,120.47,120.52,34670.0
2022-09-21 15:40:00,120.44,120.66,119.72,120.07,103915.0,120.44,120.66,119.72,120.07,103915.0
2022-09-21 15:50:00,119.99,120.29,119.51,119.55,215182.0,119.99,120.29,119.51,119.55,215182.0
2022-09-22 09:30:00,121.26,123.46,121.08,121.54,169909.0,121.26,123.46,121.08,121.54,169909.0
2022-09-22 09:40:00,121.59,121.7,120.25,120.44,70346.0,121.59,121.7,120.25,120.44,70346.0
2022-09-22 09:50:00,120.55,120.96,120.03,120.48,40314.0,120.55,120.96,120.03,120.48,40314.0
2022-09-22 10:00:00,120.56,120.58,119.83,120.29,22412.0,120.56,120.58,119.83,120.29,22412.0
2022-09-22 10:10:00,120.11,120.39,119.86,120.17,25227.0,120.11,120.39,119.86,120.17,25227.0
2022-09-22 10:20:00,120.22,120.65,120.0,120.49,12399.0,120.22,120.65,120.0,120.49,12399.0
2022-09-22 10:30:00,120.47,120.92,120.31,120.85,19965.0,120.47,120.92,120.31,120.85,19965.0
2022-09-22 10:40:00,120.78,120.92,120.55,120.67,21100.0,120.78,120.92,120.55,120.67,21100.0
2022-09-22 10:50:00,120.62,120.62,119.91,120.0,23770.0,120.62,120.62,119.91,120.0,23770.0
2022-09-22 11:00:00,120.07,120.22,119.86,120.16,14057.0,120.07,120.22,119.86,120.16,14057.0
2022-09-22 11:10:00,120.13,120.32,119.35,119.35,23686.0,120.13,120.32,119.35,119.35,23686.0
2022-09-22 11:20:00,119.37,119.54,119.06,119.54,16919.0,119.37,119.54,119.06,119.54,16919.0
2022-09-22 11:30:00,119.45,119.54,119.09,119.37,19964.0,119.45,119.54,119.09,119.37,19964.0
2022-09-22 11:40:00,119.34,119.52,119.05,119.5,16790.0,119.34,119.52,119.05,119.5,16790.0
2022-09-22 11:50:00,119.47,119.59,119.14,119.18,11156.0,119.47,119.59,119.14,119.18,11156.0
2022-09-22 12:00:00,119.21,119.42,119.15,119.42,9571.0,119.21,119.42,119.15,119.42,9571.0
2022-09-22 12:10:00,119.36,119.39,118.68,118.88,39338.0,119.36,119.39,118.68,118.88,39338.0
2022-09-22 12:20:00,118.93,119.3,118.66,118.84,22782.0,118.93,119.3,118.66,118.84,22782.0
2022-09-22 12:30:00,118.8,118.92,118.58,118.67,12292.0,118.8,118.92,118.58,118.67,12292.0
2022-09-22 12:40:00,118.72,118.91,118.56,118.85,11857.0,118.72,118.91,118.56,118.85,11857.0
2022-09-22 12:50:00,118.88,119.24,118.88,118.9,11225.0,118.88,119.24,118.88,118.9,11225.0
2022-09-22 13:00:00,118.84,119.19,118.81,118.99,17151.0,118.84,119.19,118.81,118.99,17151.0
2022-09-22 13:10:00,118.93,119.04,118.66,118.68,12825.0,118.93,119.04,118.66,118.68,12825.0
2022-09-22 13:20:00,118.64,119.03,118.45,119.0,16057.0,118.64,119.03,118.45,119.0,16057.0
2022-09-22 13:30:00,119.0,119.38,119.0,119.38,7149.0,119.0,119.38,119.0,119.38,7149.0
2022-09-22 13:40:00,119.41,119.55,119.2,119.28,7150.0,119.41,119.55,119.2,119.28,7150.0
2022-09-22 13:50:00,119.28,119.5,119.14,119.21,8711.0,119.28,119.5,119.14,119.21,8711.0
2022-09-22 14:00:00,119.3,119.3,119.06,119.06,4855.0,119.3,119.3,119.06,119.06,4855.0
2022-09-22 14:10:00,119.11,119.15,118.94,119.07,4943.0,119.11,119.15,118.94,119.07,4943.0
2022-09-22 14:20:00,119.05,119.23,118.86,119.15,6752.0,119.05,119.23,118.86,119.15,6752.0
2022-09-22 14:30:00,119.11,119.37,119.09,119.31,3464.0,119.11,119.37,119.09,119.31,3464.0
2022-09-22 14:40:00,119.33,119.36,118.76,118.89,71798.0,119.33,119.36,118.76,118.89,71798.0
2022-09-22 14:50:00,118.87,119.25,118.87,119.11,56285.0,118.87,119.25,118.87,119.11,56285.0
2022-09-22 15:00:00,119.16,119.54,119.1,119.48,16991.0,119.16,119.54,119.1,119.48,16991.0
2022-09-22 15:10:00,119.52,120.0,119.52,119.94,19655.0,119.52,120.0,119.52,119.94,19655.0
2022-09-22 15:20:00,119.93,119.93,119.6,119.73,24608.0,119.93,119.93,119.6,119.73,24608.0
2022-09-22 15:30:00,119.73,119.83,119.5,119.59,27512.0,119.73,119.83,119.5,119.59,27512.0
2022-09-22 15:40:00,119.63,119.96,119.6,119.9,40355.0,119.63,119.96,119.6,119.9,40355.0
2022-09-22 15:50:00,119.9,119.9,118.73,118.79,163298.0,119.9,119.9,118.73,118.79,163298.0
2022-09-23 09:30:00,117.59,118.49,117.03,117.43,54375.0,117.59,118.49,117.03,117.43,54375.0
2022-09-23 09:40:00,117.33,117.65,116.86,116.96,25184.0,117.33,117.65,116.86,116.96,25184.0
2022-09-23 09:50:00,116.92,117.11,116.25,116.5,77958.0,116.92,117.11,116.25,116.5,77958.0
2022-09-23 10:00:00,116.62,117.13,116.05,117.08,114509.0,116.62,117.13,116.05,117.08,114509.0
2022-09-23 10:10:00,117.11,117.94,116.96,117.91,45699.0,117.11,117.94,116.96,117.91,45699.0
2022-09-23 10:20:00,117.97,118.34,117.69,118.26,36565.0,117.97,118.34,117.69,118.26,36565.0
2022-09-23 10:30:00,118.21,118.37,117.89,117.96,14556.0,118.21,118.37,117.89,117.96,14556.0
2022-09-23 10:40:00,117.95,118.22,117.84,118.08,20149.0,117.95,118.22,117.84,118.08,20149.0
2022-09-23 10:50:00,117.95,118.62,117.86,118.41,16168.0,117.95,118.62,117.86,118.41,16168.0
2022-09-23 11:00:00,118.36,118.82,118.0,118.53,28627.0,118.36,118.82,118.0,118.53,28627.0
2022-09-23 11:10:00,118.7,118.78,118.28,118.4,26837.0,118.7,118.78,118.28,118.4,26837.0
2022-09-23 11:20:00,118.2,118.53,117.84,117.87,14449.0,118.2,118.53,117.84,117.87,14449.0
2022-09-23 11:30:00,117.92,118.23,117.92,118.14,11811.0,117.92,118.23,117.92,118.14,11811.0
2022-09-23 11:40:00,118.11,118.11,117.72,117.87,22197.0,118.11,118.11,117.72,117.87,22197.0
2022-09-23 11:50:00,117.85,117.95,117.78,117.95,7104.0,117.85,117.95,117.78,117.95,7104.0
2022-09-23 12:00:00,117.92,118.04,117.75,117.83,7929.0,117.92,118.04,117.75,117.83,7929.0
2022-09-23 12:10:00,117.84,118.42,117.8,118.28,25480.0,117.84,118.42,117.8,118.28,25480.0
2022-09-23 12:20:00,118.29,118.4,117.81,117.81,22945.0,118.29,118.4,117.81,117.81,22945.0
2022-09-23 12:30:00,117.83,117.91,117.28,117.5,45960.0,117.83,117.91,117.28,117.5,45960.0
2022-09-23 12:40:00,117.52,117.95,117.46,117.93,8227.0,117.52,117.95,117.46,117.93,8227.0
2022-09-23 12:50:00,117.93,118.07,117.89,118.04,4571.0,117.93,118.07,117.89,118.04,4571.0
2022-09-23 13:00:00,118.02,118.11,117.88,118.08,11897.0,118.02,118.11,117.88,118.08,11897.0
2022-09-23 13:10:00,118.0,118.2,118.0,118.19,10181.0,118.0,118.2,118.0,118.19,10181.0
2022-09-23 13:20:00,118.14,118.19,117.88,117.88,13124.0,118.14,118.19,117.88,117.88,13124.0
2022-09-23 13:30:00,117.88,117.93,117.71,117.85,28457.0,117.88,117.93,117.71,117.85,28457.0
2022-09-23 13:40:00,117.85,118.14,117.76,118.02,13677.0,117.85,118.14,117.76,118.02,13677.0
2022-09-23 13:50:00,118.0,118.42,117.87,118.34,16077.0,118.0,118.42,117.87,118.34,16077.0
2022-09-23 14:00:00,118.33,118.6,118.06,118.2,30790.0,118.33,118.6,118.06,118.2,30790.0
2022-09-23 14:10:00,118.25,118.43,118.05,118.33,35378.0,118.25,118.43,118.05,118.33,35378.0
2022-09-23 14:20:00,118.35,118.77,118.33,118.68,34387.0,118.35,118.77,118.33,118.68,34387.0
2022-09-23 14:30:00,118.69,118.69,118.2,118.25,22783.0,118.69,118.69,118.2,118.25,22783.0
2022-09-23 14:40:00,118.25,118.54,118.18,118.46,25363.0,118.25,118.54,118.18,118.46,25363.0
2022-09-23 14:50:00,118.42,118.42,117.95,118.12,24097.0,118.42,118.42,117.95,118.12,24097.0
2022-09-23 15:00:00,118.14,118.89,118.01,118.65,67643.0,118.14,118.89,118.01,118.65,67643.0
2022-09-23 15:10:00,118.67,118.69,118.12,118.3,36335.0,118.67,118.69,118.12,118.3,36335.0
2022-09-23 15:20:00,118.32,118.77,118.29,118.77,49793.0,118.32,118.77,118.29,118.77,49793.0
2022-09-23 15:30:00,118.8,119.15,118.78,119.08,66874.0,118.8,119.15,118.78,119.08,66874.0
2022-09-23 15:40:00,119.02,119.24,118.86,118.86,92517.0,119.02,119.24,118.86,118.86,92517.0
2022-09-23 15:50:00,118.75,118.99,118.48,118.71,214033.0,118.75,118.99,118.48,118.71,214033.0
2022-09-26 09:30:00,119.27,121.14,118.58,120.78,129829.0,119.27,121.14,118.58,120.78,129829.0
2022-09-26 09:40:00,120.92,120.92,119.59,120.04,52512.0,120.92,120.92,119.59,120.04,52512.0
2022-09-26 09:50:00,120.01,120.7,119.93,120.35,25097.0,120.01,120.7,119.93,120.35,25097.0
2022-09-26 10:00:00,120.39,120.94,120.23,120.63,15782.0,120.39,120.94,120.23,120.63,15782.0
2022-09-26 10:10:00,120.64,120.94,120.27,120.77,16175.0,120.64,120.94,120.27,120.77,16175.0
2022-09-26 10:20:00,120.75,120.78,120.43,120.48,10534.0,120.75,120.78,120.43,120.48,10534.0
2022-09-26 10:30:00,120.42,120.48,120.2,120.33,11915.0,120.42,120.48,120.2,120.33,11915.0
2022-09-26 10:40:00,120.31,120.42,120.07,120.2,41367.0,120.31,120.42,120.07,120.2,41367.0
2022-09-26 10:50:00,120.26,120.5,120.24,120.37,19441.0,120.26,120.5,120.24,120.37,19441.0
2022-09-26 11:00:00,120.43,120.56,120.12,120.17,37599.0,120.43,120.56,120.12,120.17,37599.0
2022-09-26 11:10:00,120.09,120.23,119.87,120.11,27241.0,120.09,120.23,119.87,120.11,27241.0
2022-09-26 11:20:00,120.13,120.18,119.54,119.64,23159.0,120.13,120.18,119.54,119.64,23159.0
2022-09-26 11:30:00,119.64,120.0,119.55,119.9,18187.0,119.64,120.0,119.55,119.9,18187.0
2022-09-26 11:40:00,119.95,120.08,119.74,119.93,15184.0,119.95,120.08,119.74,119.93,15184.0
2022-09-26 11:50:00,119.94,120.02,119.76,119.86,54884.0,119.94,120.02,119.76,119.86,54884.0
2022-09-26 12:00:00,119.91,119.96,119.69,119.93,28002.0,119.91,119.96,119.69,119.93,28002.0
2022-09-26 12:10:00,119.88,120.29,119.84,120.12,28819.0,119.88,120.29,119.84,120.12,28819.0
2022-09-26 12:20:00,120.0,120.06,119.74,119.94,18183.0,120.0,120.06,119.74,119.94,18183.0
2022-09-26 12:30:00,119.91,120.0,119.72,119.79,24170.0,119.91,120.0,119.72,119.79,24170.0
2022-09-26 12:40:00,119.79,119.89,119.59,119.83,42006.0,119.79,119.89,119.59,119.83,42006.0
2022-09-26 12:50:00,119.84,120.18,119.8,120.11,20234.0,119.84,120.18,119.8,120.11,20234.0
2022-09-26 13:00:00,120.07,120.09,119.92,119.99,16872.0,120.07,120.09,119.92,119.99,16872.0
2022-09-26 13:10:00,119.99,120.13,119.89,120.06,15842.0,119.99,120.13,119.89,120.06,15842.0
2022-09-26 13:20:00,120.11,120.19,119.91,120.06,14272.0,120.11,120.19,119.91,120.06,14272.0
2022-09-26 13:30:00,120.1,120.25,119.88,120.02,24333.0,120.1,120.25,119.88,120.02,24333.0
2022-09-26 13:40:00,120.0,120.2,119.9,120.12,15550.0,120.0,120.2,119.9,120.12,15550.0
2022-09-26 13:50:00,120.1,120.21,119.75,119.75,17175.0,120.1,120.21,119.75,119.75,17175.0
2022-09-26 14:00:00,119.77,120.17,119.77,120.15,12125.0,119.77,120.17,119.77,120.15,12125.0
2022-09-26 14:10:00,120.12,120.12,119.94,119.98,8863.0,120.12,120.12,119.94,119.98,8863.0
2022-09-26 14:20:00,119.98,120.05,119.85,119.89,14339.0,119.98,120.05,119.85,119.89,14339.0
2022-09-26 14:30:00,119.88,120.13,119.7,119.88,48745.0,119.88,120.13,119.7,119.88,48745.0
2022-09-26 14:40:00,119.91,120.17,119.86,120.14,51962.0,119.91,120.17,119.86,120.14,51962.0
2022-09-26 14:50:00,120.1,120.4,119.96,120.24,16902.0,120.1,120.4,119.96,120.24,16902.0
2022-09-26 15:00:00,120.28,120.43,120.2,120.38,14515.0,120.28,120.43,120.2,120.38,14515.0
2022-09-26 15:10:00,120.45,120.45,119.91,120.18,18044.0,120.45,120.45,119.91,120.18,18044.0
2022-09-26 15:20:00,120.14,120.19,119.93,120.0,23253.0,120.14,120.19,119.93,120.0,23253.0
2022-09-26 15:30:00,120.0,120.18,119.8,120.05,46185.0,120.0,120.18,119.8,120.05,46185.0
2022-09-26 15:40:00,120.08,120.18,119.85,120.04,98840.0,120.08,120.18,119.85,120.04,98840.0
2022-09-26 15:50:00,120.05,120.24,119.39,119.46,174292.0,120.05,120.24,119.39,119.46,174292.0
2022-09-27 09:30:00,119.6,121.75,119.1,121.59,77760.0,119.6,121.75,119.1,121.59,77760.0
2022-09-27 09:40:00,121.53,122.22,121.31,121.32,66411.0,121.53,122.22,121.31,121.32,66411.0
2022-09-27 09:50:00,121.32,121.37,120.9,120.98,13264.0,121.32,121.37,120.9,120.98,13264.0
2022-09-27 10:00:00,121.0,121.0,119.99,120.03,19108.0,121.0,121.0,119.99,120.03,19108.0
2022-09-27 10:10:00,120.11,120.54,120.05,120.35,19160.0,120.11,120.54,120.05,120.35,19160.0
2022-09-27 10:20:00,120.34,120.57,120.0,120.06,36822.0,120.34,120.57,120.0,120.06,36822.0
2022-09-27 10:30:00,120.06,120.51,119.99,120.0,18650.0,120.06,120.51,119.99,120.0,18650.0
2022-09-27 10:40:00,120.1,120.74,119.97,120.43,18140.0,120.1,120.74,119.97,120.43,18140.0
2022-09-27 10:50:00,120.53,120.88,120.42,120.77,26975.0,120.53,120.88,120.42,120.77,26975.0
2022-09-27 11:00:00,120.84,120.94,120.5,120.86,28146.0,120.84,120.94,120.5,120.86,28146.0
2022-09-27 11:10:00,120.96,121.0,120.66,120.79,25267.0,120.96,121.0,120.66,120.79,25267.0
2022-09-27 11:20:00,120.77,120.78,120.15,120.24,37643.0,120.77,120.78,120.15,120.24,37643.0
2022-09-27 11:30:00,120.24,120.41,120.04,120.22,15520.0,120.24,120.41,120.04,120.22,15520.0
2022-09-27 11:40:00,120.2,120.25,119.73,119.79,15790.0,120.2,120.25,119.73,119.79,15790.0
2022-09-27 11:50:00,119.86,119.88,119.42,119.5,23649.0,119.86,119.88,119.42,119.5,23649.0
2022-09-27 12:00:00,119.47,119.51,119.21,119.27,14502.0,119.47,119.51,119.21,119.27,14502.0
2022-09-27 12:10:00,119.24,119.25,118.61,118.66,21270.0,119.24,119.25,118.61,118.66,21270.0
2022-09-27 12:20:00,118.69,119.07,118.68,119.02,18493.0,118.69,119.07,118.68,119.02,18493.0
2022-09-27 12:30:00,118.95,119.08,118.65,118.69,22523.0,118.95,119.08,118.65,118.69,22523.0
2022-09-27 12:40:00,118.64,118.66,118.25,118.36,20631.0,118.64,118.66,118.25,118.36,20631.0
2022-09-27 12:50:00,118.37,118.86,118.25,118.86,13809.0,118.37,118.86,118.25,118.86,13809.0
2022-09-27 13:00:00,118.85,118.96,118.58,118.65,22278.0,118.85,118.96,118.58,118.65,22278.0
2022-09-27 13:10:00,118.56,118.65,118.44,118.57,18149.0,118.56,118.65,118.44,118.57,18149.0
2022-09-27 13:20:00,118.59,118.76,118.34,118.57,47058.0,118.59,118.76,118.34,118.57,47058.0
2022-09-27 13:30:00,118.55,118.87,118.48,118.57,36940.0,118.55,118.87,118.48,118.57,36940.0
2022-09-27 13:40:00,118.53,118.62,118.25,118.59,19308.0,118.53,118.62,118.25,118.59,19308.0
2022-09-27 13:50:00,118.58,118.86,118.55,118.75,11728.0,118.58,118.86,118.55,118.75,11728.0
2022-09-27 14:00:00,118.71,119.01,118.67,118.89,8903.0,118.71,119.01,118.67,118.89,8903.0
2022-09-27 14:10:00,118.93,118.93,118.69,118.76,12870.0,118.93,118.93,118.69,118.76,12870.0
2022-09-27 14:20:00,118.74,118.89,118.72,118.87,12002.0,118.74,118.89,118.72,118.87,12002.0
2022-09-27 14:30:00,118.86,119.24,118.67,119.24,11705.0,118.86,119.24,118.67,119.24,11705.0
2022-09-27 14:40:00,119.33,119.55,119.15,119.55,16775.0,119.33,119.55,119.15,119.55,16775.0
2022-09-27 14:50:00,119.51,119.61,119.41,119.46,13650.0,119.51,119.61,119.41,119.46,13650.0
2022-09-27 15:00:00,119.45,119.48,119.09,119.43,17749.0,119.45,119.48,119.09,119.43,17749.0
2022-09-27 15:10:00,119.4,119.5,119.21,119.41,12345.0,119.4,119.5,119.21,119.41,12345.0
2022-09-27 15:20:00,119.44,119.46,119.03,119.09,14295.0,119.44,119.46,119.03,119.09,14295.0
2022-09-27 15:30:00,119.06,119.08,118.74,118.82,24961.0,119.06,119.08,118.74,118.82,24961.0
2022-09-27 15:40:00,118.83,119.12,118.77,118.95,32604.0,118.83,119.12,118.77,118.95,32604.0
2022-09-27 15:50:00,118.94,119.33,118.82,119.23,111128.0,118.94,119.33,118.82,119.23,111128.0
2022-09-28 09:30:00,116.17,119.06,116.11,118.93,151402.0,116.17,119.06,116.11,118.93,151402.0
2022-09-28 09:40:00,119.0,119.89,118.82,119.57,54565.0,119.0,119.89,118.82,119.57,54565.0
2022-09-28 09:50:00,119.56,119.73,118.83,119.24,57923.0,119.56,119.73,118.83,119.24,57923.0
2022-09-28 10:00:00,119.25,119.63,118.6,119.19,63760.0,119.25,119.63,118.6,119.19,63760.0
2022-09-28 10:10:00,119.18,119.81,119.1,119.25,62839.0,119.18,119.81,119.1,119.25,62839.0
2022-09-28 10:20:00,119.37,120.13,119.11,120.08,32382.0,119.37,120.13,119.11,120.08,32382.0
2022-09-28 10:30:00,120.04,120.3,119.94,120.09,10331.0,120.04,120.3,119.94,120.09,10331.0
2022-09-28 10:40:00,120.11,120.5,120.1,120.38,26629.0,120.11,120.5,120.1,120.38,26629.0
2022-09-28 10:50:00,120.33,120.38,120.03,120.06,29611.0,120.33,120.38,120.03,120.06,29611.0
2022-09-28 11:00:00,120.0,120.29,120.0,120.11,17973.0,120.0,120.29,120.0,120.11,17973.0
2022-09-28 11:10:00,120.07,120.25,119.7,119.78,42441.0,120.07,120.25,119.7,119.78,42441.0
2022-09-28 11:20:00,119.79,120.23,119.79,120.06,25991.0,119.79,120.23,119.79,120.06,25991.0
2022-09-28 11:30:00,120.08,120.24,119.9,120.04,28657.0,120.08,120.24,119.9,120.04,28657.0
2022-09-28 11:40:00,120.02,120.17,119.79,120.11,10311.0,120.02,120.17,119.79,120.11,10311.0
2022-09-28 11:50:00,120.07,120.68,120.05,120.63,96178.0,120.07,120.68,120.05,120.63,96178.0
2022-09-28 12:00:00,120.63,120.73,120.34,120.48,32704.0,120.63,120.73,120.34,120.48,32704.0
2022-09-28 12:10:00,120.48,120.88,120.43,120.8,18607.0,120.48,120.88,120.43,120.8,18607.0
2022-09-28 12:20:00,120.84,120.9,120.52,120.56,12247.0,120.84,120.9,120.52,120.56,12247.0
2022-09-28 12:30:00,120.6,120.66,120.34,120.34,6363.0,120.6,120.66,120.34,120.34,6363.0
2022-09-28 12:40:00,120.37,120.56,120.24,120.24,15182.0,120.37,120.56,120.24,120.24,15182.0
2022-09-28 12:50:00,120.25,120.26,120.0,120.23,12014.0,120.25,120.26,120.0,120.23,12014.0
2022-09-28 13:00:00,120.25,120.75,120.22,120.74,5893.0,120.25,120.75,120.22,120.74,5893.0
2022-09-28 13:10:00,120.71,120.83,120.54,120.65,6057.0,120.71,120.83,120.54,120.65,6057.0
2022-09-28 13:20:00,120.68,120.72,120.48,120.54,5617.0,120.68,120.72,120.48,120.54,5617.0
2022-09-28 13:30:00,120.54,120.57,120.16,120.25,12344.0,120.54,120.57,120.16,120.25,12344.0
2022-09-28 13:40:00,120.22,120.3,119.98,120.19,12675.0,120.22,120.3,119.98,120.19,12675.0
2022-09-28 13:50:00,120.18,120.3,120.08,120.18,3543.0,120.18,120.3,120.08,120.18,3543.0
2022-09-28 14:00:00,120.31,120.54,120.28,120.54,9842.0,120.31,120.54,120.28,120.54,9842.0
2022-09-28 14:10:00,120.54,120.77,120.46,120.7,9907.0,120.54,120.77,120.46,120.7,9907.0
2022-09-28 14:20:00,120.65,120.74,120.53,120.71,13173.0,120.65,120.74,120.53,120.71,13173.0
2022-09-28 14:30:00,120.72,120.83,120.69,120.83,9803.0,120.72,120.83,120.69,120.83,9803.0
2022-09-28 14:40:00,120.79,120.82,120.6,120.73,8631.0,120.79,120.82,120.6,120.73,8631.0
2022-09-28 14:50:00,120.74,120.82,120.69,120.74,5714.0,120.74,120.82,120.69,120.74,5714.0
2022-09-28 15:00:00,120.7,121.2,120.7,121.08,33606.0,120.7,121.2,120.7,121.08,33606.0
2022-09-28 15:10:00,121.06,121.22,120.92,120.93,22012.0,121.06,121.22,120.92,120.93,22012.0
2022-09-28 15:20:00,120.94,121.29,120.94,121.27,32437.0,120.94,121.29,120.94,121.27,32437.0
2022-09-28 15:30:00,121.26,121.64,121.26,121.5,41595.0,121.26,121.64,121.26,121.5,41595.0
2022-09-28 15:40:00,121.48,121.91,121.48,121.64,50836.0,121.48,121.91,121.48,121.64,50836.0
2022-09-28 15:50:00,121.84,121.87,121.36,121.4,152834.0,121.84,121.87,121.36,121.4,152834.0
2022-09-29 09:30:00,117.14,119.12,117.08,117.61,159598.0,117.14,119.12,117.08,117.61,159598.0
2022-09-29 09:40:00,117.7,117.79,116.41,116.43,110072.0,117.7,117.79,116.41,116.43,110072.0
2022-09-29 09:50:00,116.41,117.76,116.37,117.11,68582.0,116.41,117.76,116.37,117.11,68582.0
2022-09-29 10:00:00,117.14,117.43,116.71,117.03,88327.0,117.14,117.43,116.71,117.03,88327.0
2022-09-29 10:10:00,117.07,117.33,116.4,116.64,53345.0,117.07,117.33,116.4,116.64,53345.0
2022-09-29 10:20:00,116.64,117.2,116.58,117.07,92107.0,116.64,117.2,116.58,117.07,92107.0
2022-09-29 10:30:00,117.05,117.28,116.59,117.14,113197.0,117.05,117.28,116.59,117.14,113197.0
2022-09-29 10:40:00,117.12,117.86,117.12,117.68,22656.0,117.12,117.86,117.12,117.68,22656.0
2022-09-29 10:50:00,117.72,118.02,117.69,117.95,62118.0,117.72,118.02,117.69,117.95,62118.0
2022-09-29 11:00:00,117.93,118.22,117.67,118.04,37730.0,117.93,118.22,117.67,118.04,37730.0
2022-09-29 11:10:00,118.03,118.62,118.01,118.5,110440.0,118.03,118.62,118.01,118.5,110440.0
2022-09-29 11:20:00,118.45,118.47,118.06,118.09,28211.0,118.45,118.47,118.06,118.09,28211.0
2022-09-29 11:30:00,118.09,118.49,117.99,118.14,25428.0,118.09,118.49,117.99,118.14,25428.0
2022-09-29 11:40:00,118.14,118.31,117.83,118.12,49830.0,118.14,118.31,117.83,118.12,49830.0
2022-09-29 11:50:00,118.17,118.75,118.05,118.73,24700.0,118.17,118.75,118.05,118.73,24700.0
2022-09-29 12:00:00,118.73,118.8,118.47,118.59,19550.0,118.73,118.8,118.47,118.59,19550.0
2022-09-29 12:10:00,118.59,118.61,118.02,118.05,15458.0,118.59,118.61,118.02,118.05,15458.0
2022-09-29 12:20:00,118.09,118.1,117.67,117.81,40006.0,118.09,118.1,117.67,117.81,40006.0
2022-09-29 12:30:00,117.8,117.88,117.54,117.81,15038.0,117.8,117.88,117.54,117.81,15038.0
2022-09-29 12:40:00,117.78,117.92,117.68,117.84,20601.0,117.78,117.92,117.68,117.84,20601.0
2022-09-29 12:50:00,117.86,117.88,117.5,117.54,18773.0,117.86,117.88,117.5,117.54,18773.0
2022-09-29 13:00:00,117.51,117.65,117.46,117.48,15941.0,117.51,117.65,117.46,117.48,15941.0
2022-09-29 13:10:00,117.5,118.03,117.49,117.9,13431.0,117.5,118.03,117.49,117.9,13431.0
2022-09-29 13:20:00,117.87,117.91,117.68,117.76,9883.0,117.87,117.91,117.68,117.76,9883.0
2022-09-29 13:30:00,117.72,118.0,117.64,117.81,12100.0,117.72,118.0,117.64,117.81,12100.0
2022-09-29 13:40:00,117.8,117.81,117.55,117.55,13482.0,117.8,117.81,117.55,117.55,13482.0
2022-09-29 13:50:00,117.59,117.66,117.41,117.55,33522.0,117.59,117.66,117.41,117.55,33522.0
2022-09-29 14:00:00,117.57,117.62,117.17,117.34,47158.0,117.57,117.62,117.17,117.34,47158.0
2022-09-29 14:10:00,117.33,117.37,116.74,116.86,39344.0,117.33,117.37,116.74,116.86,39344.0
2022-09-29 14:20:00,116.8,117.38,116.75,117.34,14355.0,116.8,117.38,116.75,117.34,14355.0
2022-09-29 14:30:00,117.37,117.59,117.25,117.53,17391.0,117.37,117.59,117.25,117.53,17391.0
2022-09-29 14:40:00,117.51,117.52,117.19,117.2,13389.0,117.51,117.52,117.19,117.2,13389.0
2022-09-29 14:50:00,117.19,117.25,117.0,117.14,14604.0,117.19,117.25,117.0,117.14,14604.0
2022-09-29 15:00:00,117.13,117.63,117.13,117.47,15282.0,117.13,117.63,117.13,117.47,15282.0
2022-09-29 15:10:00,117.46,118.04,117.46,117.99,62669.0,117.46,118.04,117.46,117.99,62669.0
2022-09-29 15:20:00,117.99,118.18,117.77,117.93,53983.0,117.99,118.18,117.77,117.93,53983.0
2022-09-29 15:30:00,117.92,118.62,117.9,118.41,69648.0,117.92,118.62,117.9,118.41,69648.0
2022-09-29 15:40:00,118.43,118.47,118.0,118.04,52828.0,118.43,118.47,118.0,118.04,52828.0
2022-09-29 15:50:00,118.06,118.29,117.43,117.7,237594.0,118.06,118.29,117.43,117.7,237594.0
2022-09-30 09:30:00,115.28,118.85,115.16,117.78,240291.0,115.28,118.85,115.16,117.78,240291.0
2022-09-30 09:40:00,117.74,118.5,116.86,118.07,62173.0,117.74,118.5,116.86,118.07,62173.0
2022-09-30 09:50:00,118.18,118.54,118.02,118.25,45945.0,118.18,118.54,118.02,118.25,45945.0
2022-09-30 10:00:00,118.3,118.53,118.04,118.33,44381.0,118.3,118.53,118.04,118.33,44381.0
2022-09-30 10:10:00,118.31,118.7,118.15,118.53,69877.0,118.31,118.7,118.15,118.53,69877.0
2022-09-30 10:20:00,118.52,118.9,118.28,118.88,39591.0,118.52,118.9,118.28,118.88,39591.0
2022-09-30 10:30:00,118.89,119.77,118.78,119.77,51419.0,118.89,119.77,118.78,119.77,51419.0
2022-09-30 10:40:00,119.81,119.92,119.49,119.7,40523.0,119.81,119.92,119.49,119.7,40523.0
2022-09-30 10:50:00,119.71,120.17,119.65,120.14,38660.0,119.71,120.17,119.65,120.14,38660.0
2022-09-30 11:00:00,120.22,120.3,119.99,120.29,18748.0,120.22,120.3,119.99,120.29,18748.0
2022-09-30 11:10:00,120.29,120.37,120.05,120.28,33259.0,120.29,120.37,120.05,120.28,33259.0
2022-09-30 11:20:00,120.27,120.37,120.14,120.16,17811.0,120.27,120.37,120.14,120.16,17811.0
2022-09-30 11:30:00,120.17,120.3,119.96,120.06,35566.0,120.17,120.3,119.96,120.06,35566.0
2022-09-30 11:40:00,120.03,120.04,119.77,119.97,14372.0,120.03,120.04,119.77,119.97,14372.0
2022-09-30 11:50:00,119.92,120.0,119.57,119.7,13015.0,119.92,120.0,119.57,119.7,13015.0
2022-09-30 12:00:00,119.66,119.75,119.37,119.64,14639.0,119.66,119.75,119.37,119.64,14639.0
2022-09-30 12:10:00,119.62,119.77,119.39,119.45,14487.0,119.62,119.77,119.39,119.45,14487.0
2022-09-30 12:20:00,119.4,119.5,119.12,119.41,13053.0,119.4,119.5,119.12,119.41,13053.0
2022-09-30 12:30:00,119.41,119.77,119.38,119.77,20952.0,119.41,119.77,119.38,119.77,20952.0
2022-09-30 12:40:00,119.74,119.75,119.54,119.68,19209.0,119.74,119.75,119.54,119.68,19209.0
2022-09-30 12:50:00,119.72,119.78,119.35,119.44,14951.0,119.72,119.78,119.35,119.44,14951.0
2022-09-30 13:00:00,119.42,119.52,119.19,119.39,16554.0,119.42,119.52,119.19,119.39,16554.0
2022-09-30 13:10:00,119.4,119.53,119.09,119.16,12548.0,119.4,119.53,119.09,119.16,12548.0
2022-09-30 13:20:00,119.18,119.48,119.16,119.43,15169.0,119.18,119.48,119.16,119.43,15169.0
2022-09-30 13:30:00,119.43,119.46,118.93,118.98,19377.0,119.43,119.46,118.93,118.98,19377.0
2022-09-30 13:40:00,118.99,119.08,118.77,118.77,23329.0,118.99,119.08,118.77,118.77,23329.0
2022-09-30 13:50:00,118.7,118.98,118.65,118.9,17779.0,118.7,118.98,118.65,118.9,17779.0
2022-09-30 14:00:00,118.89,118.99,118.69,118.97,20310.0,118.89,118.99,118.69,118.97,20310.0
2022-09-30 14:10:00,118.98,119.31,118.98,119.23,29688.0,118.98,119.31,118.98,119.23,29688.0
2022-09-30 14:20:00,119.25,119.3,119.07,119.29,24561.0,119.25,119.3,119.07,119.29,24561.0
2022-09-30 14:30:00,119.33,119.57,119.32,119.5,26953.0,119.33,119.57,119.32,119.5,26953.0
2022-09-30 14:40:00,119.5,119.5,118.8,119.05,22919.0,119.5,119.5,118.8,119.05,22919.0
2022-09-30 14:50:00,119.08,119.1,118.81,118.89,19136.0,119.08,119.1,118.81,118.89,19136.0
2022-09-30 15:00:00,118.9,119.4,118.89,119.1,24112.0,118.9,119.4,118.89,119.1,24112.0
2022-09-30 15:10:00,119.1,119.19,118.91,119.04,31164.0,119.1,119.19,118.91,119.04,31164.0
2022-09-30 15:20:00,119.04,119.16,118.79,118.95,38273.0,119.04,119.16,118.79,118.95,38273.0
2022-09-30 15:30:00,118.97,119.14,118.35,118.38,75546.0,118.97,119.14,118.35,118.38,75546.0
2022-09-30 15:40:00,118.4,118.59,118.06,118.14,63154.0,118.4,118.59,118.06,118.14,63154.0
2022-09-30 15:50:00,118.08,118.11,117.44,117.52,218217.0,118.08,118.11,117.44,117.52,218217.0
2022-10-03 09:30:00,117.2,117.49,116.2,116.5,69116.0,117.2,117.49,116.2,116.5,69116.0
2022-10-03 09:40:00,116.46,117.71,116.0,117.58,36282.0,116.46,117.71,116.0,117.58,36282.0
2022-10-03 09:50:00,117.39,117.87,117.29,117.29,15464.0,117.39,117.87,117.29,117.29,15464.0
2022-10-03 10:00:00,117.6,118.82,117.6,118.51,33076.0,117.6,118.82,117.6,118.51,33076.0
2022-10-03 10:10:00,118.48,118.8,118.32,118.58,44786.0,118.48,118.8,118.32,118.58,44786.0
2022-10-03 10:20:00,118.59,119.03,118.36,118.89,49121.0,118.59,119.03,118.36,118.89,49121.0
2022-10-03 10:30:00,118.88,119.2,118.83,118.87,24435.0,118.88,119.2,118.83,118.87,24435.0
2022-10-03 10:40:00,118.9,119.08,118.7,118.88,31628.0,118.9,119.08,118.7,118.88,31628.0
2022-10-03 10:50:00,118.86,118.88,118.45,118.56,23939.0,118.86,118.88,118.45,118.56,23939.0
2022-10-03 11:00:00,118.56,118.57,117.87,118.01,13158.0,118.56,118.57,117.87,118.01,13158.0
2022-10-03 11:10:00,118.08,118.23,117.81,118.15,38833.0,118.08,118.23,117.81,118.15,38833.0
2022-10-03 11:20:00,118.05,118.11,117.93,118.03,11631.0,118.05,118.11,117.93,118.03,11631.0
2022-10-03 11:30:00,118.14,118.39,118.13,118.35,6804.0,118.14,118.39,118.13,118.35,6804.0
2022-10-03 11:40:00,118.29,118.52,118.11,118.52,6705.0,118.29,118.52,118.11,118.52,6705.0
2022-10-03 11:50:00,118.61,118.84,118.48,118.61,5141.0,118.61,118.84,118.48,118.61,5141.0
2022-10-03 12:00:00,118.69,119.05,118.65,119.03,8122.0,118.69,119.05,118.65,119.03,8122.0
2022-10-03 12:10:00,119.05,119.19,118.96,119.02,12042.0,119.05,119.19,118.96,119.02,12042.0
2022-10-03 12:20:00,119.0,119.24,118.77,119.06,15348.0,119.0,119.24,118.77,119.06,15348.0
2022-10-03 12:30:00,119.06,119.22,118.96,118.99,8122.0,119.06,119.22,118.96,118.99,8122.0
2022-10-03 12:40:00,119.0,119.12,118.9,118.93,5036.0,119.0,119.12,118.9,118.93,5036.0
2022-10-03 12:50:00,118.92,119.3,118.71,119.22,11105.0,118.92,119.3,118.71,119.22,11105.0
2022-10-03 13:00:00,119.24,119.38,119.14,119.32,9019.0,119.24,119.38,119.14,119.32,9019.0
2022-10-03 13:10:00,119.35,119.37,119.26,119.35,3254.0,119.35,119.37,119.26,119.35,3254.0
2022-10-03 13:20:00,119.36,119.62,119.35,119.47,5458.0,119.36,119.62,119.35,119.47,5458.0
2022-10-03 13:30:00,119.45,119.78,119.43,119.62,7986.0,119.45,119.78,119.43,119.62,7986.0
2022-10-03 13:40:00,119.69,119.79,119.65,119.72,3929.0,119.69,119.79,119.65,119.72,3929.0
2022-10-03 13:50:00,119.75,119.84,119.67,119.74,10298.0,119.75,119.84,119.67,119.74,10298.0
2022-10-03 14:00:00,119.76,119.99,119.72,119.81,15115.0,119.76,119.99,119.72,119.81,15115.0
2022-10-03 14:10:00,119.91,120.02,119.9,119.9,8183.0,119.91,120.02,119.9,119.9,8183.0
2022-10-03 14:20:00,119.91,120.0,119.84,119.95,5622.0,119.91,120.0,119.84,119.95,5622.0
2022-10-03 14:30:00,119.9,119.94,119.7,119.76,8908.0,119.9,119.94,119.7,119.76,8908.0
2022-10-03 14:40:00,119.78,119.91,119.71,119.73,8537.0,119.78,119.91,119.71,119.73,8537.0
2022-10-03 14:50:00,119.73,119.87,119.66,119.66,8512.0,119.73,119.87,119.66,119.66,8512.0
2022-10-03 15:00:00,119.69,119.89,119.58,119.88,12985.0,119.69,119.89,119.58,119.88,12985.0
2022-10-03 15:10:00,119.96,119.96,119.69,119.74,11326.0,119.96,119.96,119.69,119.74,11326.0
2022-10-03 15:20:00,119.73,119.92,119.69,119.78,25971.0,119.73,119.92,119.69,119.78,25971.0
2022-10-03 15:30:00,119.76,119.98,119.64,119.89,29897.0,119.76,119.98,119.64,119.89,29897.0
2022-10-03 15:40:00,119.89,119.92,119.7,119.78,51017.0,119.89,119.92,119.7,119.78,51017.0
2022-10-03 15:50:00,119.82,120.02,119.48,119.48,166516.0,119.82,120.02,119.48,119.48,166516.0
2022-10-04 09:30:00,121.5,122.69,121.45,122.42,130751.0,121.5,122.69,121.45,122.42,130751.0
2022-10-04 09:40:00,122.43,123.63,122.01,123.62,62397.0,122.43,123.63,122.01,123.62,62397.0
2022-10-04 09:50:00,123.62,124.26,123.42,123.85,45573.0,123.62,124.26,123.42,123.85,45573.0
2022-10-04 10:00:00,123.94,124.22,123.02,123.05,44371.0,123.94,124.22,123.02,123.05,44371.0
2022-10-04 10:10:00,123.09,123.81,122.74,123.54,75365.0,123.09,123.81,122.74,123.54,75365.0
2022-10-04 10:20:00,123.58,123.99,123.36,123.56,42283.0,123.58,123.99,123.36,123.56,42283.0
2022-10-04 10:30:00,123.39,123.39,123.03,123.31,25109.0,123.39,123.39,123.03,123.31,25109.0
2022-10-04 10:40:00,123.36,124.94,123.34,124.89,29349.0,123.36,124.94,123.34,124.89,29349.0
2022-10-04 10:50:00,124.9,125.13,124.44,124.63,29312.0,124.9,125.13,124.44,124.63,29312.0
2022-10-04 11:00:00,124.56,124.7,124.14,124.14,35309.0,124.56,124.7,124.14,124.14,35309.0
2022-10-04 11:10:00,124.12,124.77,124.05,124.74,39089.0,124.12,124.77,124.05,124.74,39089.0
2022-10-04 11:20:00,124.71,124.71,123.92,124.19,22073.0,124.71,124.71,123.92,124.19,22073.0
2022-10-04 11:30:00,124.18,124.33,123.9,124.17,25383.0,124.18,124.33,123.9,124.17,25383.0
2022-10-04 11:40:00,124.24,124.3,123.87,124.02,27276.0,124.24,124.3,123.87,124.02,27276.0
2022-10-04 11:50:00,124.03,124.4,124.02,124.28,28463.0,124.03,124.4,124.02,124.28,28463.0
2022-10-04 12:00:00,124.2,124.39,123.87,123.87,19069.0,124.2,124.39,123.87,123.87,19069.0
2022-10-04 12:10:00,123.8,124.02,123.6,123.65,10521.0,123.8,124.02,123.6,123.65,10521.0
2022-10-04 12:20:00,123.64,123.73,123.43,123.63,18411.0,123.64,123.73,123.43,123.63,18411.0
2022-10-04 12:30:00,123.59,123.66,123.28,123.29,6571.0,123.59,123.66,123.28,123.29,6571.0
2022-10-04 12:40:00,123.24,123.24,122.58,122.58,14427.0,123.24,123.24,122.58,122.58,14427.0
2022-10-04 12:50:00,122.55,122.61,122.31,122.51,32180.0,122.55,122.61,122.31,122.51,32180.0
2022-10-04 13:00:00,122.48,122.63,122.12,122.21,10765.0,122.48,122.63,122.12,122.21,10765.0
2022-10-04 13:10:00,122.23,122.32,121.82,121.82,11426.0,122.23,122.32,121.82,121.82,11426.0
2022-10-04 13:20:00,121.86,122.54,121.81,122.51,13950.0,121.86,122.54,121.81,122.51,13950.0
2022-10-04 13:30:00,122.55,122.86,122.52,122.86,9484.0,122.55,122.86,122.52,122.86,9484.0
2022-10-04 13:40:00,122.87,123.14,122.82,122.93,22552.0,122.87,123.14,122.82,122.93,22552.0
2022-10-04 13:50:00,122.98,123.22,122.96,123.15,10326.0,122.98,123.22,122.96,123.15,10326.0
2022-10-04 14:00:00,123.17,123.19,123.05,123.12,9025.0,123.17,123.19,123.05,123.12,9025.0
2022-10-04 14:10:00,123.09,123.2,123.01,123.1,8685.0,123.09,123.2,123.01,123.1,8685.0
2022-10-04 14:20:00,123.11,123.29,123.0,123.01,12757.0,123.11,123.29,123.0,123.01,12757.0
2022-10-04 14:30:00,123.02,123.17,122.85,122.98,9784.0,123.02,123.17,122.85,122.98,9784.0
2022-10-04 14:40:00,122.89,123.02,122.75,122.93,13821.0,122.89,123.02,122.75,122.93,13821.0
2022-10-04 14:50:00,122.93,123.08,122.91,122.96,11937.0,122.93,123.08,122.91,122.96,11937.0
2022-10-04 15:00:00,122.9,122.98,122.57,122.61,10906.0,122.9,122.98,122.57,122.61,10906.0
2022-10-04 15:10:00,122.58,122.68,122.37,122.55,13337.0,122.58,122.68,122.37,122.55,13337.0
2022-10-04 15:20:00,122.53,122.75,122.4,122.62,21106.0,122.53,122.75,122.4,122.62,21106.0
2022-10-04 15:30:00,122.62,122.67,122.45,122.62,24192.0,122.62,122.67,122.45,122.62,24192.0
2022-10-04 15:40:00,122.65,122.71,122.39,122.39,46146.0,122.65,122.71,122.39,122.39,46146.0
2022-10-04 15:50:00,122.44,123.4,122.44,123.34,211762.0,122.44,123.4,122.44,123.34,211762.0
2022-10-05 09:30:00,124.22,125.23,123.12,124.72,87521.0,124.22,125.23,123.12,124.72,87521.0
2022-10-05 09:40:00,124.67,124.74,123.51,124.15,29260.0,124.67,124.74,123.51,124.15,29260.0
2022-10-05 09:50:00,124.1,124.35,123.29,123.58,22729.0,124.1,124.35,123.29,123.58,22729.0
2022-10-05 10:00:00,123.52,123.63,122.53,122.53,22176.0,123.52,123.63,122.53,122.53,22176.0
2022-10-05 10:10:00,122.68,122.84,121.99,122.02,15682.0,122.68,122.84,121.99,122.02,15682.0
2022-10-05 10:20:00,121.98,122.31,121.53,121.59,18199.0,121.98,122.31,121.53,121.59,18199.0
2022-10-05 10:30:00,121.5,121.78,121.19,121.69,28302.0,121.5,121.78,121.19,121.69,28302.0
2022-10-05 10:40:00,121.62,121.88,121.49,121.53,16088.0,121.62,121.88,121.49,121.53,16088.0
2022-10-05 10:50:00,121.51,121.51,121.22,121.37,14525.0,121.51,121.51,121.22,121.37,14525.0
2022-10-05 11:00:00,121.39,121.55,121.31,121.31,13777.0,121.39,121.55,121.31,121.31,13777.0
2022-10-05 11:10:00,121.35,121.35,120.9,121.13,22689.0,121.35,121.35,120.9,121.13,22689.0
2022-10-05 11:20:00,121.13,121.67,121.09,121.48,23766.0,121.13,121.67,121.09,121.48,23766.0
2022-10-05 11:30:00,121.45,121.94,121.45,121.87,16443.0,121.45,121.94,121.45,121.87,16443.0
2022-10-05 11:40:00,121.95,122.06,121.72,121.72,11206.0,121.95,122.06,121.72,121.72,11206.0
2022-10-05 11:50:00,121.7,121.91,121.67,121.8,5668.0,121.7,121.91,121.67,121.8,5668.0
2022-10-05 12:00:00,121.83,122.33,121.63,122.24,13623.0,121.83,122.33,121.63,122.24,13623.0
2022-10-05 12:10:00,122.21,122.72,122.18,122.54,11400.0,122.21,122.72,122.18,122.54,11400.0
2022-10-05 12:20:00,122.55,122.58,122.17,122.19,4494.0,122.55,122.58,122.17,122.19,4494.0
2022-10-05 12:30:00,122.17,122.31,122.07,122.31,4312.0,122.17,122.31,122.07,122.31,4312.0
2022-10-05 12:40:00,122.24,122.48,122.11,122.48,6407.0,122.24,122.48,122.11,122.48,6407.0
2022-10-05 12:50:00,122.48,122.54,122.34,122.44,13583.0,122.48,122.54,122.34,122.44,13583.0
2022-10-05 13:00:00,122.39,122.63,122.26,122.58,6063.0,122.39,122.63,122.26,122.58,6063.0
2022-10-05 13:10:00,122.52,122.71,122.51,122.62,4051.0,122.52,122.71,122.51,122.62,4051.0
2022-10-05 13:20:00,122.68,122.75,122.41,122.51,5317.0,122.68,122.75,122.41,122.51,5317.0
2022-10-05 13:30:00,122.43,122.47,122.31,122.47,5227.0,122.43,122.47,122.31,122.47,5227.0
2022-10-05 13:40:00,122.41,122.5,122.18,122.5,9102.0,122.41,122.5,122.18,122.5,9102.0
2022-10-05 13:50:00,122.48,122.48,122.24,122.32,9135.0,122.48,122.48,122.24,122.32,9135.0
2022-10-05 14:00:00,122.32,122.63,122.3,122.48,11320.0,122.32,122.63,122.3,122.48,11320.0
2022-10-05 14:10:00,122.48,122.7,122.43,122.7,8903.0,122.48,122.7,122.43,122.7,8903.0
2022-10-05 14:20:00,122.66,122.66,122.48,122.55,5459.0,122.66,122.66,122.48,122.55,5459.0
2022-10-05 14:30:00,122.54,122.73,122.45,122.63,5620.0,122.54,122.73,122.45,122.63,5620.0
2022-10-05 14:40:00,122.63,122.96,122.63,122.82,10777.0,122.63,122.96,122.63,122.82,10777.0
2022-10-05 14:50:00,122.83,123.15,122.75,123.14,12250.0,122.83,123.15,122.75,123.14,12250.0
2022-10-05 15:00:00,123.27,123.53,123.2,123.53,18783.0,123.27,123.53,123.2,123.53,18783.0
2022-10-05 15:10:00,123.55,123.99,123.49,123.91,16625.0,123.55,123.99,123.49,123.91,16625.0
2022-10-05 15:20:00,123.91,123.92,123.67,123.67,19029.0,123.91,123.92,123.67,123.67,19029.0
2022-10-05 15:30:00,123.67,123.85,123.52,123.62,31140.0,123.67,123.85,123.52,123.62,31140.0
2022-10-05 15:40:00,123.63,123.72,123.43,123.5,46212.0,123.63,123.72,123.43,123.5,46212.0
2022-10-05 15:50:00,123.54,123.56,123.05,123.23,112362.0,123.54,123.56,123.05,123.23,112362.0
2022-10-06 09:30:00,123.74,125.0,123.74,124.38,58055.0,123.74,125.0,123.74,124.38,58055.0
2022-10-06 09:40:00,124.23,124.59,123.78,123.84,26994.0,124.23,124.59,123.78,123.84,26994.0
2022-10-06 09:50:00,123.86,124.29,123.43,123.43,15142.0,123.86,124.29,123.43,123.43,15142.0
2022-10-06 10:00:00,123.43,123.47,122.63,122.8,13174.0,123.43,123.47,122.63,122.8,13174.0
2022-10-06 10:10:00,123.0,123.0,122.44,122.78,11240.0,123.0,123.0,122.44,122.78,11240.0
2022-10-06 10:20:00,122.91,122.96,122.56,122.56,12736.0,122.91,122.96,122.56,122.56,12736.0
2022-10-06 10:30:00,122.53,122.72,122.33,122.66,9077.0,122.53,122.72,122.33,122.66,9077.0
2022-10-06 10:40:00,122.58,123.06,122.57,123.06,8300.0,122.58,123.06,122.57,123.06,8300.0
2022-10-06 10:50:00,123.1,123.42,122.89,123.41,8567.0,123.1,123.42,122.89,123.41,8567.0
2022-10-06 11:00:00,123.4,123.43,122.97,123.19,8200.0,123.4,123.43,122.97,123.19,8200.0
2022-10-06 11:10:00,123.15,123.2,122.78,123.16,11663.0,123.15,123.2,122.78,123.16,11663.0
2022-10-06 11:20:00,123.16,123.57,123.16,123.5,17510.0,123.16,123.57,123.16,123.5,17510.0
2022-10-06 11:30:00,123.39,123.61,123.2,123.39,10775.0,123.39,123.61,123.2,123.39,10775.0
2022-10-06 11:40:00,123.36,124.03,123.35,124.02,10059.0,123.36,124.03,123.35,124.02,10059.0
2022-10-06 11:50:00,123.95,124.3,123.34,123.34,11523.0,123.95,124.3,123.34,123.34,11523.0
2022-10-06 12:00:00,123.27,123.4,122.95,122.96,7317.0,123.27,123.4,122.95,122.96,7317.0
2022-10-06 12:10:00,123.09,123.2,122.94,123.19,11339.0,123.09,123.2,122.94,123.19,11339.0
2022-10-06 12:20:00,123.21,123.61,123.17,123.61,5137.0,123.21,123.61,123.17,123.61,5137.0
2022-10-06 12:30:00,123.56,123.61,123.44,123.56,6621.0,123.56,123.61,123.44,123.56,6621.0
2022-10-06 12:40:00,123.56,123.78,123.55,123.69,5791.0,123.56,123.78,123.55,123.69,5791.0
2022-10-06 12:50:00,123.59,123.68,123.45,123.46,3750.0,123.59,123.68,123.45,123.46,3750.0
2022-10-06 13:00:00,123.54,123.55,123.32,123.34,2563.0,123.54,123.55,123.32,123.34,2563.0
2022-10-06 13:10:00,123.32,123.7,123.31,123.61,3808.0,123.32,123.7,123.31,123.61,3808.0
2022-10-06 13:20:00,123.65,123.78,123.51,123.67,5141.0,123.65,123.78,123.51,123.67,5141.0
2022-10-06 13:30:00,123.48,123.51,123.28,123.31,8433.0,123.48,123.51,123.28,123.31,8433.0
2022-10-06 13:40:00,123.37,123.68,123.37,123.66,4406.0,123.37,123.68,123.37,123.66,4406.0
2022-10-06 13:50:00,123.68,123.74,123.49,123.55,4795.0,123.68,123.74,123.49,123.55,4795.0
2022-10-06 14:00:00,123.55,123.65,123.21,123.22,2719.0,123.55,123.65,123.21,123.22,2719.0
2022-10-06 14:10:00,123.25,123.3,123.13,123.18,4245.0,123.25,123.3,123.13,123.18,4245.0
2022-10-06 14:20:00,123.18,123.27,123.09,123.1,4137.0,123.18,123.27,123.09,123.1,4137.0
2022-10-06 14:30:00,123.09,123.27,123.04,123.08,5017.0,123.09,123.27,123.04,123.08,5017.0
2022-10-06 14:40:00,123.09,123.19,122.85,122.9,4993.0,123.09,123.19,122.85,122.9,4993.0
2022-10-06 14:50:00,122.72,122.99,122.64,122.99,7027.0,122.72,122.99,122.64,122.99,7027.0
2022-10-06 15:00:00,122.99,123.1,122.88,123.04,4849.0,122.99,123.1,122.88,123.04,4849.0
2022-10-06 15:10:00,122.93,123.19,122.89,122.99,4645.0,122.93,123.19,122.89,122.99,4645.0
2022-10-06 15:20:00,123.05,123.21,123.02,123.13,6447.0,123.05,123.21,123.02,123.13,6447.0
2022-10-06 15:30:00,123.1,123.14,122.98,123.1,4550.0,123.1,123.14,122.98,123.1,4550.0
2022-10-06 15:40:00,123.05,123.15,122.82,122.9,11481.0,123.05,123.15,122.82,122.9,11481.0
2022-10-06 15:50:00,122.98,123.08,122.63,122.64,67775.0,122.98,123.08,122.63,122.64,67775.0
2022-10-07 09:30:00,120.11,121.89,120.04,120.47,54616.0,120.11,121.89,120.04,120.47,54616.0
2022-10-07 09:40:00,120.49,120.83,119.89,120.2,36435.0,120.49,120.83,119.89,120.2,36435.0
2022-10-07 09:50:00,120.11,120.56,119.97,119.98,29281.0,120.11,120.56,119.97,119.98,29281.0
2022-10-07 10:00:00,120.17,120.35,119.91,120.19,14991.0,120.17,120.35,119.91,120.19,14991.0
2022-10-07 10:10:00,120.15,120.29,119.9,120.23,8808.0,120.15,120.29,119.9,120.23,8808.0
2022-10-07 10:20:00,120.17,120.55,120.04,120.32,11045.0,120.17,120.55,120.04,120.32,11045.0
2022-10-07 10:30:00,120.35,120.57,120.14,120.14,29994.0,120.35,120.57,120.14,120.14,29994.0
2022-10-07 10:40:00,120.18,120.47,120.02,120.4,11608.0,120.18,120.47,120.02,120.4,11608.0
2022-10-07 10:50:00,120.37,120.46,120.1,120.23,11804.0,120.37,120.46,120.1,120.23,11804.0
2022-10-07 11:00:00,120.36,120.44,119.99,119.99,5576.0,120.36,120.44,119.99,119.99,5576.0
2022-10-07 11:10:00,119.97,120.13,119.8,119.81,28088.0,119.97,120.13,119.8,119.81,28088.0
2022-10-07 11:20:00,119.82,120.06,119.67,119.99,11360.0,119.82,120.06,119.67,119.99,11360.0
2022-10-07 11:30:00,120.02,120.14,119.58,119.58,13395.0,120.02,120.14,119.58,119.58,13395.0
2022-10-07 11:40:00,119.55,119.73,119.46,119.53,10062.0,119.55,119.73,119.46,119.53,10062.0
2022-10-07 11:50:00,119.47,119.7,119.46,119.67,12660.0,119.47,119.7,119.46,119.67,12660.0
2022-10-07 12:00:00,119.68,119.74,119.58,119.67,16251.0,119.68,119.74,119.58,119.67,16251.0
2022-10-07 12:10:00,119.67,119.97,119.66,119.9,17135.0,119.67,119.97,119.66,119.9,17135.0
2022-10-07 12:20:00,119.86,119.94,119.23,119.23,33279.0,119.86,119.94,119.23,119.23,33279.0
2022-10-07 12:30:00,119.11,119.43,119.08,119.39,21193.0,119.11,119.43,119.08,119.39,21193.0
2022-10-07 12:40:00,119.41,119.71,119.35,119.4,74175.0,119.41,119.71,119.35,119.4,74175.0
2022-10-07 12:50:00,119.4,119.67,119.15,119.61,65060.0,119.4,119.67,119.15,119.61,65060.0
2022-10-07 13:00:00,119.63,119.76,119.48,119.67,30033.0,119.63,119.76,119.48,119.67,30033.0
2022-10-07 13:10:00,119.67,120.01,119.67,119.92,26544.0,119.67,120.01,119.67,119.92,26544.0
2022-10-07 13:20:00,120.0,120.03,119.7,119.97,10866.0,120.0,120.03,119.7,119.97,10866.0
2022-10-07 13:30:00,119.92,120.14,119.81,120.01,6226.0,119.92,120.14,119.81,120.01,6226.0
2022-10-07 13:40:00,120.0,120.28,120.0,120.19,9550.0,120.0,120.28,120.0,120.19,9550.0
2022-10-07 13:50:00,120.17,120.28,120.11,120.18,9385.0,120.17,120.28,120.11,120.18,9385.0
2022-10-07 14:00:00,120.16,120.3,120.07,120.22,11601.0,120.16,120.3,120.07,120.22,11601.0
2022-10-07 14:10:00,120.24,120.53,120.16,120.48,13536.0,120.24,120.53,120.16,120.48,13536.0
2022-10-07 14:20:00,120.48,120.53,120.16,120.17,10188.0,120.48,120.53,120.16,120.17,10188.0
2022-10-07 14:30:00,120.19,120.26,120.0,120.19,30252.0,120.19,120.26,120.0,120.19,30252.0
2022-10-07 14:40:00,120.2,120.2,119.83,119.9,11596.0,120.2,120.2,119.83,119.9,11596.0
2022-10-07 14:50:00,119.94,119.99,119.75,119.87,20109.0,119.94,119.99,119.75,119.87,20109.0
2022-10-07 15:00:00,119.83,120.0,119.77,119.85,10108.0,119.83,120.0,119.77,119.85,10108.0
2022-10-07 15:10:00,119.83,119.83,119.43,119.51,25212.0,119.83,119.83,119.43,119.51,25212.0
2022-10-07 15:20:00,119.49,119.54,119.29,119.37,27831.0,119.49,119.54,119.29,119.37,27831.0
2022-10-07 15:30:00,119.38,119.63,119.21,119.63,58211.0,119.38,119.63,119.21,119.63,58211.0
2022-10-07 15:40:00,119.66,120.19,119.54,120.13,75607.0,119.66,120.19,119.54,120.13,75607.0
2022-10-07 15:50:00,120.12,120.49,119.74,120.49,154485.0,120.12,120.49,119.74,120.49,154485.0
2022-10-10 09:30:00,118.38,118.74,116.69,116.69,96791.0,118.38,118.74,116.69,116.69,96791.0
2022-10-10 09:40:00,116.59,117.95,116.19,117.3,68255.0,116.59,117.95,116.19,117.3,68255.0
2022-10-10 09:50:00,117.44,117.6,116.65,117.27,18327.0,117.44,117.6,116.65,117.27,18327.0
2022-10-10 10:00:00,116.81,117.1,116.22,116.29,14022.0,116.81,117.1,116.22,116.29,14022.0
2022-10-10 10:10:00,116.21,116.72,116.21,116.52,12716.0,116.21,116.72,116.21,116.52,12716.0
2022-10-10 10:20:00,116.52,117.03,116.41,116.65,39823.0,116.52,117.03,116.41,116.65,39823.0
2022-10-10 10:30:00,116.61,116.65,115.57,115.57,54024.0,116.61,116.65,115.57,115.57,54024.0
2022-10-10 10:40:00,115.64,115.71,115.36,115.36,28110.0,115.64,115.71,115.36,115.36,28110.0
2022-10-10 10:50:00,115.34,115.39,114.43,114.67,87154.0,115.34,115.39,114.43,114.67,87154.0
2022-10-10 11:00:00,114.65,114.79,114.47,114.79,11391.0,114.65,114.79,114.47,114.79,11391.0
2022-10-10 11:10:00,114.78,115.09,114.45,114.45,10034.0,114.78,115.09,114.45,114.45,10034.0
2022-10-10 11:20:00,114.45,114.84,114.35,114.6,15375.0,114.45,114.84,114.35,114.6,15375.0
2022-10-10 11:30:00,114.64,114.7,114.3,114.39,17898.0,114.64,114.7,114.3,114.39,17898.0
2022-10-10 11:40:00,114.41,114.63,114.08,114.55,17203.0,114.41,114.63,114.08,114.55,17203.0
2022-10-10 11:50:00,114.59,114.98,114.49,114.87,12686.0,114.59,114.98,114.49,114.87,12686.0
2022-10-10 12:00:00,114.95,114.95,114.59,114.64,8177.0,114.95,114.95,114.59,114.64,8177.0
2022-10-10 12:10:00,114.63,114.7,114.5,114.5,13012.0,114.63,114.7,114.5,114.5,13012.0
2022-10-10 12:20:00,114.42,114.42,114.08,114.15,13581.0,114.42,114.42,114.08,114.15,13581.0
2022-10-10 12:30:00,114.21,114.3,114.11,114.27,18961.0,114.21,114.3,114.11,114.27,18961.0
2022-10-10 12:40:00,114.28,114.42,114.22,114.38,10517.0,114.28,114.42,114.22,114.38,10517.0
2022-10-10 12:50:00,114.41,114.78,114.32,114.55,12337.0,114.41,114.78,114.32,114.55,12337.0
2022-10-10 13:00:00,114.52,114.53,114.29,114.35,9934.0,114.52,114.53,114.29,114.35,9934.0
2022-10-10 13:10:00,114.34,114.75,114.28,114.75,8169.0,114.34,114.75,114.28,114.75,8169.0
2022-10-10 13:20:00,114.73,114.87,114.72,114.81,5358.0,114.73,114.87,114.72,114.81,5358.0
2022-10-10 13:30:00,114.77,115.24,114.77,115.16,7815.0,114.77,115.24,114.77,115.16,7815.0
2022-10-10 13:40:00,115.17,115.75,114.92,115.58,13885.0,115.17,115.75,114.92,115.58,13885.0
2022-10-10 13:50:00,115.54,115.73,115.39,115.4,9937.0,115.54,115.73,115.39,115.4,9937.0
2022-10-10 14:00:00,115.46,115.46,115.24,115.28,6634.0,115.46,115.46,115.24,115.28,6634.0
2022-10-10 14:10:00,115.3,115.39,115.08,115.12,9779.0,115.3,115.39,115.08,115.12,9779.0
2022-10-10 14:20:00,115.12,115.22,114.97,115.2,5781.0,115.12,115.22,114.97,115.2,5781.0
2022-10-10 14:30:00,115.11,115.51,115.11,115.51,4640.0,115.11,115.51,115.11,115.51,4640.0
2022-10-10 14:40:00,115.54,115.65,115.16,115.25,11676.0,115.54,115.65,115.16,115.25,11676.0
2022-10-10 14:50:00,115.26,115.5,115.19,115.41,15268.0,115.26,115.5,115.19,115.41,15268.0
2022-10-10 15:00:00,115.45,115.57,115.33,115.49,9735.0,115.45,115.57,115.33,115.49,9735.0
2022-10-10 15:10:00,115.48,115.89,115.43,115.79,14739.0,115.48,115.89,115.43,115.79,14739.0
2022-10-10 15:20:00,115.81,115.88,115.27,115.41,16660.0,115.81,115.88,115.27,115.41,16660.0
2022-10-10 15:30:00,115.42,115.64,115.17,115.53,18489.0,115.42,115.64,115.17,115.53,18489.0
2022-10-10 15:40:00,115.52,115.53,115.29,115.4,47504.0,115.52,115.53,115.29,115.4,47504.0
2022-10-10 15:50:00,115.38,115.47,114.97,115.04,104510.0,115.38,115.47,114.97,115.04,104510.0
2022-10-11 09:30:00,111.72,112.28,109.88,109.91,103506.0,111.72,112.28,109.88,109.91,103506.0
2022-10-11 09:40:00,109.8,109.82,108.72,108.81,74692.0,109.8,109.82,108.72,108.81,74692.0
2022-10-11 09:50:00,108.88,109.02,107.41,107.44,150997.0,108.88,109.02,107.41,107.44,150997.0
2022-10-11 10:00:00,107.41,108.03,107.19,107.64,73254.0,107.41,108.03,107.19,107.64,73254.0
2022-10-11 10:10:00,107.82,108.09,107.49,107.94,53440.0,107.82,108.09,107.49,107.94,53440.0
2022-10-11 10:20:00,107.94,108.74,107.55,108.36,36362.0,107.94,108.74,107.55,108.36,36362.0
2022-10-11 10:30:00,108.34,109.3,107.93,109.13,52824.0,108.34,109.3,107.93,109.13,52824.0
2022-10-11 10:40:00,109.24,109.69,108.56,108.59,33823.0,109.24,109.69,108.56,108.59,33823.0
2022-10-11 10:50:00,108.66,108.7,108.07,108.14,43569.0,108.66,108.7,108.07,108.14,43569.0
2022-10-11 11:00:00,108.08,109.3,108.07,108.68,30388.0,108.08,109.3,108.07,108.68,30388.0
2022-10-11 11:10:00,108.63,109.06,108.57,108.81,25151.0,108.63,109.06,108.57,108.81,25151.0
2022-10-11 11:20:00,108.8,109.63,108.77,109.42,39964.0,108.8,109.63,108.77,109.42,39964.0
2022-10-11 11:30:00,109.46,110.47,109.43,110.1,32348.0,109.46,110.47,109.43,110.1,32348.0
2022-10-11 11:40:00,110.13,110.83,109.88,110.67,35792.0,110.13,110.83,109.88,110.67,35792.0
2022-10-11 11:50:00,110.7,110.81,110.33,110.64,16582.0,110.7,110.81,110.33,110.64,16582.0
2022-10-11 12:00:00,110.65,110.65,109.9,110.1,42022.0,110.65,110.65,109.9,110.1,42022.0
2022-10-11 12:10:00,110.11,110.61,109.99,110.61,14768.0,110.11,110.61,109.99,110.61,14768.0
2022-10-11 12:20:00,110.6,110.61,110.1,110.1,9838.0,110.6,110.61,110.1,110.1,9838.0
2022-10-11 12:30:00,110.13,110.28,110.01,110.24,11172.0,110.13,110.28,110.01,110.24,11172.0
2022-10-11 12:40:00,110.29,110.76,110.26,110.6,12602.0,110.29,110.76,110.26,110.6,12602.0
2022-10-11 12:50:00,110.5,110.55,109.99,110.16,15756.0,110.5,110.55,109.99,110.16,15756.0
2022-10-11 13:00:00,110.12,110.14,109.85,110.06,8065.0,110.12,110.14,109.85,110.06,8065.0
2022-10-11 13:10:00,110.1,110.19,109.69,109.84,17094.0,110.1,110.19,109.69,109.84,17094.0
2022-10-11 13:20:00,109.83,110.02,109.41,109.46,19661.0,109.83,110.02,109.41,109.46,19661.0
2022-10-11 13:30:00,109.43,109.52,109.15,109.26,15076.0,109.43,109.52,109.15,109.26,15076.0
2022-10-11 13:40:00,109.29,109.38,108.93,108.97,27030.0,109.29,109.38,108.93,108.97,27030.0
2022-10-11 13:50:00,108.94,109.02,108.74,108.96,17941.0,108.94,109.02,108.74,108.96,17941.0
2022-10-11 14:00:00,108.99,109.15,108.69,108.87,10944.0,108.99,109.15,108.69,108.87,10944.0
2022-10-11 14:10:00,108.88,108.95,108.64,108.83,15204.0,108.88,108.95,108.64,108.83,15204.0
2022-10-11 14:20:00,108.83,109.15,108.83,109.08,27191.0,108.83,109.15,108.83,109.08,27191.0
2022-10-11 14:30:00,109.09,109.19,108.69,109.14,17245.0,109.09,109.19,108.69,109.14,17245.0
2022-10-11 14:40:00,109.12,109.2,108.29,108.37,20610.0,109.12,109.2,108.29,108.37,20610.0
2022-10-11 14:50:00,108.41,108.41,107.94,108.06,34895.0,108.41,108.41,107.94,108.06,34895.0
2022-10-11 15:00:00,108.0,108.28,107.95,108.04,21614.0,108.0,108.28,107.95,108.04,21614.0
2022-10-11 15:10:00,108.07,108.13,107.83,107.94,48639.0,108.07,108.13,107.83,107.94,48639.0
2022-10-11 15:20:00,107.94,108.22,107.86,108.19,41691.0,107.94,108.22,107.86,108.19,41691.0
2022-10-11 15:30:00,108.19,108.52,107.96,108.47,49123.0,108.19,108.52,107.96,108.47,49123.0
2022-10-11 15:40:00,108.44,108.72,108.13,108.69,44627.0,108.44,108.72,108.13,108.69,44627.0
2022-10-11 15:50:00,108.66,108.74,108.25,108.66,163553.0,108.66,108.74,108.25,108.66,163553.0
2022-10-12 09:30:00,107.72,109.45,106.72,109.31,132122.0,107.72,109.45,106.72,109.31,132122.0
2022-10-12 09:40:00,109.33,110.32,109.19,109.45,71948.0,109.33,110.32,109.19,109.45,71948.0
2022-10-12 09:50:00,109.39,109.47,108.46,109.04,51955.0,109.39,109.47,108.46,109.04,51955.0
2022-10-12 10:00:00,109.04,109.44,108.37,108.68,21369.0,109.04,109.44,108.37,108.68,21369.0
2022-10-12 10:10:00,108.66,108.91,108.15,108.46,17769.0,108.66,108.91,108.15,108.46,17769.0
2022-10-12 10:20:00,108.48,108.84,107.95,108.34,22977.0,108.48,108.84,107.95,108.34,22977.0
2022-10-12 10:30:00,108.36,108.58,108.02,108.31,12547.0,108.36,108.58,108.02,108.31,12547.0
2022-10-12 10:40:00,108.13,108.35,107.8,107.84,23776.0,108.13,108.35,107.8,107.84,23776.0
2022-10-12 10:50:00,107.91,107.96,107.63,107.72,20153.0,107.91,107.96,107.63,107.72,20153.0
2022-10-12 11:00:00,107.61,107.82,107.2,107.2,13757.0,107.61,107.82,107.2,107.2,13757.0
2022-10-12 11:10:00,107.26,108.0,107.26,108.0,18380.0,107.26,108.0,107.26,108.0,18380.0
2022-10-12 11:20:00,107.98,108.2,107.76,108.0,7314.0,107.98,108.2,107.76,108.0,7314.0
2022-10-12 11:30:00,108.0,108.09,107.77,107.84,22569.0,108.0,108.09,107.77,107.84,22569.0
2022-10-12 11:40:00,107.9,108.25,107.75,107.85,46666.0,107.9,108.25,107.75,107.85,46666.0
2022-10-12 11:50:00,107.81,107.88,107.36,107.56,51257.0,107.81,107.88,107.36,107.56,51257.0
2022-10-12 12:00:00,107.56,107.62,107.09,107.09,21498.0,107.56,107.62,107.09,107.09,21498.0
2022-10-12 12:10:00,107.15,107.15,106.77,107.04,24946.0,107.15,107.15,106.77,107.04,24946.0
2022-10-12 12:20:00,107.04,107.14,106.74,106.85,17202.0,107.04,107.14,106.74,106.85,17202.0
2022-10-12 12:30:00,106.87,106.88,106.38,106.47,33313.0,106.87,106.88,106.38,106.47,33313.0
2022-10-12 12:40:00,106.45,107.18,106.45,107.11,19863.0,106.45,107.18,106.45,107.11,19863.0
2022-10-12 12:50:00,107.16,107.49,107.16,107.26,10074.0,107.16,107.49,107.16,107.26,10074.0
2022-10-12 13:00:00,107.26,107.5,107.03,107.22,14275.0,107.26,107.5,107.03,107.22,14275.0
2022-10-12 13:10:00,107.22,107.37,107.19,107.22,7315.0,107.22,107.37,107.19,107.22,7315.0
2022-10-12 13:20:00,107.23,107.49,107.22,107.39,5354.0,107.23,107.49,107.22,107.39,5354.0
2022-10-12 13:30:00,107.37,107.4,107.09,107.25,9237.0,107.37,107.4,107.09,107.25,9237.0
2022-10-12 13:40:00,107.26,107.28,107.09,107.23,6753.0,107.26,107.28,107.09,107.23,6753.0
2022-10-12 13:50:00,107.28,107.35,107.22,107.29,6494.0,107.28,107.35,107.22,107.29,6494.0
2022-10-12 14:00:00,107.44,107.81,107.27,107.8,20749.0,107.44,107.81,107.27,107.8,20749.0
2022-10-12 14:10:00,107.57,107.84,107.5,107.77,13394.0,107.57,107.84,107.5,107.77,13394.0
2022-10-12 14:20:00,107.75,107.82,107.53,107.64,17203.0,107.75,107.82,107.53,107.64,17203.0
2022-10-12 14:30:00,107.66,107.91,107.55,107.74,29829.0,107.66,107.91,107.55,107.74,29829.0
2022-10-12 14:40:00,107.77,107.92,107.67,107.74,10355.0,107.77,107.92,107.67,107.74,10355.0
2022-10-12 14:50:00,107.73,107.78,107.61,107.61,8631.0,107.73,107.78,107.61,107.61,8631.0
2022-10-12 15:00:00,107.55,107.56,107.25,107.36,24239.0,107.55,107.56,107.25,107.36,24239.0
2022-10-12 15:10:00,107.41,107.83,107.41,107.65,21245.0,107.41,107.83,107.41,107.65,21245.0
2022-10-12 15:20:00,107.63,107.68,107.53,107.55,18203.0,107.63,107.68,107.53,107.55,18203.0
2022-10-12 15:30:00,107.53,107.73,107.51,107.65,26143.0,107.53,107.73,107.51,107.65,26143.0
2022-10-12 15:40:00,107.68,107.8,107.55,107.58,31507.0,107.68,107.8,107.55,107.58,31507.0
2022-10-12 15:50:00,107.61,107.81,107.43,107.47,145755.0,107.61,107.81,107.43,107.47,145755.0
2022-10-13 09:30:00,102.51,102.75,100.37,100.68,229751.0,102.51,102.75,100.37,100.68,229751.0
2022-10-13 09:40:00,100.63,101.63,100.28,101.24,141890.0,100.63,101.63,100.28,101.24,141890.0
2022-10-13 09:50:00,101.23,101.68,100.66,100.91,98755.0,101.23,101.68,100.66,100.91,98755.0
2022-10-13 10:00:00,100.93,101.52,100.4,101.41,82607.0,100.93,101.52,100.4,101.41,82607.0
2022-10-13 10:10:00,101.29,102.58,101.05,102.09,162931.0,101.29,102.58,101.05,102.09,162931.0
2022-10-13 10:20:00,102.09,102.24,101.24,101.31,62305.0,102.09,102.24,101.24,101.31,62305.0
2022-10-13 10:30:00,101.25,101.56,100.9,101.56,25296.0,101.25,101.56,100.9,101.56,25296.0
2022-10-13 10:40:00,101.6,102.09,101.49,102.02,38283.0,101.6,102.09,101.49,102.02,38283.0
2022-10-13 10:50:00,102.02,102.41,101.77,102.13,28300.0,102.02,102.41,101.77,102.13,28300.0
2022-10-13 11:00:00,102.1,102.89,101.67,102.84,74121.0,102.1,102.89,101.67,102.84,74121.0
2022-10-13 11:10:00,102.82,104.11,102.51,104.0,68695.0,102.82,104.11,102.51,104.0,68695.0
2022-10-13 11:20:00,104.07,105.0,103.83,104.55,75877.0,104.07,105.0,103.83,104.55,75877.0
2022-10-13 11:30:00,104.58,105.85,104.2,105.63,54268.0,104.58,105.85,104.2,105.63,54268.0
2022-10-13 11:40:00,105.65,106.03,104.56,105.18,60565.0,105.65,106.03,104.56,105.18,60565.0
2022-10-13 11:50:00,105.18,105.49,104.91,105.11,22091.0,105.18,105.49,104.91,105.11,22091.0
2022-10-13 12:00:00,105.06,105.37,104.72,105.02,29280.0,105.06,105.37,104.72,105.02,29280.0
2022-10-13 12:10:00,104.97,104.98,104.04,104.1,26179.0,104.97,104.98,104.04,104.1,26179.0
2022-10-13 12:20:00,104.06,104.26,103.77,103.79,31025.0,104.06,104.26,103.77,103.79,31025.0
2022-10-13 12:30:00,103.83,103.85,103.5,103.8,25155.0,103.83,103.85,103.5,103.8,25155.0
2022-10-13 12:40:00,103.8,104.33,103.78,104.25,25414.0,103.8,104.33,103.78,104.25,25414.0
2022-10-13 12:50:00,104.24,104.66,104.24,104.42,20783.0,104.24,104.66,104.24,104.42,20783.0
2022-10-13 13:00:00,104.51,105.2,104.51,105.11,49103.0,104.51,105.2,104.51,105.11,49103.0
2022-10-13 13:10:00,105.06,105.78,105.06,105.72,32954.0,105.06,105.78,105.06,105.72,32954.0
2022-10-13 13:20:00,105.77,106.55,105.76,106.5,67629.0,105.77,106.55,105.76,106.5,67629.0
2022-10-13 13:30:00,106.56,107.2,106.56,107.16,60951.0,106.56,107.2,106.56,107.16,60951.0
2022-10-13 13:40:00,107.19,107.29,106.63,107.12,61409.0,107.19,107.29,106.63,107.12,61409.0
2022-10-13 13:50:00,107.14,107.29,106.81,106.91,54408.0,107.14,107.29,106.81,106.91,54408.0
2022-10-13 14:00:00,106.86,107.18,106.73,106.94,32222.0,106.86,107.18,106.73,106.94,32222.0
2022-10-13 14:10:00,106.87,107.09,106.7,107.07,46871.0,106.87,107.09,106.7,107.07,46871.0
2022-10-13 14:20:00,107.06,107.06,106.59,106.68,33443.0,107.06,107.06,106.59,106.68,33443.0
2022-10-13 14:30:00,106.71,106.91,106.55,106.59,39151.0,106.71,106.91,106.55,106.59,39151.0
2022-10-13 14:40:00,106.59,107.14,106.56,107.06,28663.0,106.59,107.14,106.56,107.06,28663.0
2022-10-13 14:50:00,107.05,107.33,107.04,107.26,48661.0,107.05,107.33,107.04,107.26,48661.0
2022-10-13 15:00:00,107.25,107.42,106.9,107.39,41991.0,107.25,107.42,106.9,107.39,41991.0
2022-10-13 15:10:00,107.42,107.58,107.29,107.46,24475.0,107.42,107.58,107.29,107.46,24475.0
2022-10-13 15:20:00,107.46,107.46,107.23,107.28,17199.0,107.46,107.46,107.23,107.28,17199.0
2022-10-13 15:30:00,107.27,107.57,107.17,107.23,32568.0,107.27,107.57,107.17,107.23,32568.0
2022-10-13 15:40:00,107.23,107.29,107.08,107.19,28991.0,107.23,107.29,107.08,107.19,28991.0
2022-10-13 15:50:00,107.11,107.61,107.08,107.12,158738.0,107.11,107.61,107.08,107.12,158738.0
2022-10-14 09:30:00,106.92,107.39,105.11,106.27,141195.0,106.92,107.39,105.11,106.27,141195.0
2022-10-14 09:40:00,106.26,106.32,105.0,105.07,80992.0,106.26,106.32,105.0,105.07,80992.0
2022-10-14 09:50:00,105.1,105.3,104.1,104.3,80642.0,105.1,105.3,104.1,104.3,80642.0
2022-10-14 10:00:00,104.2,104.21,102.92,103.29,87067.0,104.2,104.21,102.92,103.29,87067.0
2022-10-14 10:10:00,103.18,103.28,102.3,103.0,63984.0,103.18,103.28,102.3,103.0,63984.0
2022-10-14 10:20:00,103.05,103.05,101.99,102.36,67342.0,103.05,103.05,101.99,102.36,67342.0
2022-10-14 10:30:00,102.38,102.66,101.98,102.21,67586.0,102.38,102.66,101.98,102.21,67586.0
2022-10-14 10:40:00,102.2,102.36,101.34,101.84,77085.0,102.2,102.36,101.34,101.84,77085.0
2022-10-14 10:50:00,101.87,102.45,101.69,102.39,41393.0,101.87,102.45,101.69,102.39,41393.0
2022-10-14 11:00:00,102.42,102.86,102.05,102.12,37893.0,102.42,102.86,102.05,102.12,37893.0
2022-10-14 11:10:00,102.11,102.16,101.84,102.09,37895.0,102.11,102.16,101.84,102.09,37895.0
2022-10-14 11:20:00,102.13,102.57,102.07,102.5,31058.0,102.13,102.57,102.07,102.5,31058.0
2022-10-14 11:30:00,102.49,102.49,102.0,102.4,53779.0,102.49,102.49,102.0,102.4,53779.0
2022-10-14 11:40:00,102.43,102.58,101.88,101.94,39139.0,102.43,102.58,101.88,101.94,39139.0
2022-10-14 11:50:00,101.95,102.04,101.6,101.6,37367.0,101.95,102.04,101.6,101.6,37367.0
2022-10-14 12:00:00,101.56,101.89,101.36,101.46,35647.0,101.56,101.89,101.36,101.46,35647.0
2022-10-14 12:10:00,101.49,101.55,101.03,101.18,47115.0,101.49,101.55,101.03,101.18,47115.0
2022-10-14 12:20:00,101.19,101.79,101.13,101.72,42992.0,101.19,101.79,101.13,101.72,42992.0
2022-10-14 12:30:00,101.7,101.88,101.54,101.69,35985.0,101.7,101.88,101.54,101.69,35985.0
2022-10-14 12:40:00,101.67,101.95,101.42,101.45,41712.0,101.67,101.95,101.42,101.45,41712.0
2022-10-14 12:50:00,101.41,101.41,101.16,101.27,20621.0,101.41,101.41,101.16,101.27,20621.0
2022-10-14 13:00:00,101.27,101.46,101.18,101.18,13952.0,101.27,101.46,101.18,101.18,13952.0
2022-10-14 13:10:00,101.22,101.39,101.13,101.22,17296.0,101.22,101.39,101.13,101.22,17296.0
2022-10-14 13:20:00,101.21,101.35,101.05,101.35,27101.0,101.21,101.35,101.05,101.35,27101.0
2022-10-14 13:30:00,101.39,101.93,101.39,101.88,30340.0,101.39,101.93,101.39,101.88,30340.0
2022-10-14 13:40:00,101.87,101.98,101.78,101.82,16243.0,101.87,101.98,101.78,101.82,16243.0
2022-10-14 13:50:00,101.8,101.89,101.66,101.79,65668.0,101.8,101.89,101.66,101.79,65668.0
2022-10-14 14:00:00,101.84,101.84,101.38,101.43,25285.0,101.84,101.84,101.38,101.43,25285.0
2022-10-14 14:10:00,101.47,101.47,101.14,101.15,38045.0,101.47,101.47,101.14,101.15,38045.0
2022-10-14 14:20:00,101.16,101.38,101.1,101.35,46801.0,101.16,101.38,101.1,101.35,46801.0
2022-10-14 14:30:00,101.34,101.55,101.31,101.41,14143.0,101.34,101.55,101.31,101.41,14143.0
2022-10-14 14:40:00,101.43,101.65,101.38,101.6,20011.0,101.43,101.65,101.38,101.6,20011.0
2022-10-14 14:50:00,101.6,101.73,101.44,101.57,20661.0,101.6,101.73,101.44,101.57,20661.0
2022-10-14 15:00:00,101.58,101.68,101.14,101.16,35997.0,101.58,101.68,101.14,101.16,35997.0
2022-10-14 15:10:00,101.13,101.19,100.87,100.89,71999.0,101.13,101.19,100.87,100.89,71999.0
2022-10-14 15:20:00,100.86,100.88,100.56,100.68,106116.0,100.86,100.88,100.56,100.68,106116.0
2022-10-14 15:30:00,100.65,100.89,100.51,100.69,59637.0,100.65,100.89,100.51,100.69,59637.0
2022-10-14 15:40:00,100.69,100.75,100.49,100.52,89277.0,100.69,100.75,100.49,100.52,89277.0
2022-10-14 15:50:00,100.52,100.81,100.05,100.29,329785.0,100.52,100.81,100.05,100.29,329785.0
2022-10-17 09:30:00,101.64,102.99,101.6,102.6,128153.0,101.64,102.99,101.6,102.6,128153.0
2022-10-17 09:40:00,102.74,103.12,101.63,102.04,79790.0,102.74,103.12,101.63,102.04,79790.0
2022-10-17 09:50:00,102.09,102.39,101.73,102.15,33663.0,102.09,102.39,101.73,102.15,33663.0
2022-10-17 10:00:00,102.19,103.1,101.75,102.58,80585.0,102.19,103.1,101.75,102.58,80585.0
2022-10-17 10:10:00,102.64,103.5,102.64,102.78,44082.0,102.64,103.5,102.64,102.78,44082.0
2022-10-17 10:20:00,102.82,102.96,102.4,102.68,32377.0,102.82,102.96,102.4,102.68,32377.0
2022-10-17 10:30:00,102.67,103.47,102.44,103.36,58213.0,102.67,103.47,102.44,103.36,58213.0
2022-10-17 10:40:00,103.43,103.68,102.95,102.98,38680.0,103.43,103.68,102.95,102.98,38680.0
2022-10-17 10:50:00,102.97,103.06,102.71,102.77,31264.0,102.97,103.06,102.71,102.77,31264.0
2022-10-17 11:00:00,102.86,102.95,102.57,102.73,33896.0,102.86,102.95,102.57,102.73,33896.0
2022-10-17 11:10:00,102.76,102.86,102.35,102.49,26438.0,102.76,102.86,102.35,102.49,26438.0
2022-10-17 11:20:00,102.46,102.89,102.46,102.89,24207.0,102.46,102.89,102.46,102.89,24207.0
2022-10-17 11:30:00,102.9,103.28,102.67,103.28,70619.0,102.9,103.28,102.67,103.28,70619.0
2022-10-17 11:40:00,103.33,103.62,103.11,103.23,40941.0,103.33,103.62,103.11,103.23,40941.0
2022-10-17 11:50:00,103.2,103.49,103.09,103.34,80680.0,103.2,103.49,103.09,103.34,80680.0
2022-10-17 12:00:00,103.4,103.87,103.39,103.85,37819.0,103.4,103.87,103.39,103.85,37819.0
2022-10-17 12:10:00,103.86,103.87,103.39,103.39,20445.0,103.86,103.87,103.39,103.39,20445.0
2022-10-17 12:20:00,103.39,103.43,103.28,103.41,14409.0,103.39,103.43,103.28,103.41,14409.0
2022-10-17 12:30:00,103.4,103.53,103.24,103.28,14352.0,103.4,103.53,103.24,103.28,14352.0
2022-10-17 12:40:00,103.28,103.34,103.04,103.26,17615.0,103.28,103.34,103.04,103.26,17615.0
2022-10-17 12:50:00,103.26,103.29,102.85,102.88,15687.0,103.26,103.29,102.85,102.88,15687.0
2022-10-17 13:00:00,102.83,102.85,102.56,102.78,22989.0,102.83,102.85,102.56,102.78,22989.0
2022-10-17 13:10:00,102.78,102.85,102.62,102.62,13274.0,102.78,102.85,102.62,102.62,13274.0
2022-10-17 13:20:00,102.6,102.92,102.54,102.73,21041.0,102.6,102.92,102.54,102.73,21041.0
2022-10-17 13:30:00,102.71,102.79,102.56,102.77,10867.0,102.71,102.79,102.56,102.77,10867.0
2022-10-17 13:40:00,102.75,102.83,102.66,102.76,11812.0,102.75,102.83,102.66,102.76,11812.0
2022-10-17 13:50:00,102.74,102.81,102.63,102.64,10450.0,102.74,102.81,102.63,102.64,10450.0
2022-10-17 14:00:00,102.61,102.77,102.43,102.5,17244.0,102.61,102.77,102.43,102.5,17244.0
2022-10-17 14:10:00,102.47,102.57,102.18,102.19,24196.0,102.47,102.57,102.18,102.19,24196.0
2022-10-17 14:20:00,102.19,102.24,101.89,102.04,45201.0,102.19,102.24,101.89,102.04,45201.0
2022-10-17 14:30:00,102.07,102.07,101.46,101.73,39721.0,102.07,102.07,101.46,101.73,39721.0
2022-10-17 14:40:00,101.79,102.4,101.79,102.32,37741.0,101.79,102.4,101.79,102.32,37741.0
2022-10-17 14:50:00,102.32,102.32,101.62,101.66,29941.0,102.32,102.32,101.62,101.66,29941.0
2022-10-17 15:00:00,101.65,101.76,101.42,101.76,35221.0,101.65,101.76,101.42,101.76,35221.0
2022-10-17 15:10:00,101.75,102.0,101.69,101.83,47266.0,101.75,102.0,101.69,101.83,47266.0
2022-10-17 15:20:00,101.83,102.19,101.74,102.18,39938.0,101.83,102.19,101.74,102.18,39938.0
2022-10-17 15:30:00,102.17,102.25,102.04,102.15,51971.0,102.17,102.25,102.04,102.15,51971.0
2022-10-17 15:40:00,102.14,102.25,102.0,102.07,71940.0,102.14,102.25,102.0,102.07,71940.0
2022-10-17 15:50:00,102.08,102.2,101.58,101.88,275715.0,102.08,102.2,101.58,101.88,275715.0
2022-10-18 09:30:00,104.19,106.19,104.17,105.59,177255.0,104.19,106.19,104.17,105.59,177255.0
2022-10-18 09:40:00,105.55,105.9,105.0,105.45,66786.0,105.55,105.9,105.0,105.45,66786.0
2022-10-18 09:50:00,105.5,105.62,104.39,104.51,67224.0,105.5,105.62,104.39,104.51,67224.0
2022-10-18 10:00:00,104.61,104.73,103.39,103.42,82457.0,104.61,104.73,103.39,103.42,82457.0
2022-10-18 10:10:00,103.5,104.02,103.06,103.12,45326.0,103.5,104.02,103.06,103.12,45326.0
2022-10-18 10:20:00,103.04,103.28,101.63,101.64,57444.0,103.04,103.28,101.63,101.64,57444.0
2022-10-18 10:30:00,101.63,101.81,100.46,100.71,106374.0,101.63,101.81,100.46,100.71,106374.0
2022-10-18 10:40:00,100.71,101.46,100.41,101.32,73757.0,100.71,101.46,100.41,101.32,73757.0
2022-10-18 10:50:00,101.28,101.88,100.81,101.83,134624.0,101.28,101.88,100.81,101.83,134624.0
2022-10-18 11:00:00,101.82,102.14,101.46,101.77,55175.0,101.82,102.14,101.46,101.77,55175.0
2022-10-18 11:10:00,101.78,101.98,101.22,101.27,43326.0,101.78,101.98,101.22,101.27,43326.0
2022-10-18 11:20:00,101.3,101.55,101.1,101.55,39539.0,101.3,101.55,101.1,101.55,39539.0
2022-10-18 11:30:00,101.56,101.77,101.34,101.41,17985.0,101.56,101.77,101.34,101.41,17985.0
2022-10-18 11:40:00,101.43,101.93,101.23,101.93,21193.0,101.43,101.93,101.23,101.93,21193.0
2022-10-18 11:50:00,101.92,102.0,101.59,101.6,23276.0,101.92,102.0,101.59,101.6,23276.0
2022-10-18 12:00:00,101.58,101.75,101.19,101.69,26211.0,101.58,101.75,101.19,101.69,26211.0
2022-10-18 12:10:00,101.63,102.78,101.63,102.68,39245.0,101.63,102.78,101.63,102.68,39245.0
2022-10-18 12:20:00,102.63,102.7,102.43,102.61,13346.0,102.63,102.7,102.43,102.61,13346.0
2022-10-18 12:30:00,102.62,103.11,102.52,102.93,11112.0,102.62,103.11,102.52,102.93,11112.0
2022-10-18 12:40:00,102.89,103.15,102.8,102.9,10173.0,102.89,103.15,102.8,102.9,10173.0
2022-10-18 12:50:00,102.87,103.03,102.71,102.77,12324.0,102.87,103.03,102.71,102.77,12324.0
2022-10-18 13:00:00,102.81,102.82,102.14,102.35,10439.0,102.81,102.82,102.14,102.35,10439.0
2022-10-18 13:10:00,102.28,102.6,102.28,102.55,4044.0,102.28,102.6,102.28,102.55,4044.0
2022-10-18 13:20:00,102.54,102.65,102.32,102.65,5300.0,102.54,102.65,102.32,102.65,5300.0
2022-10-18 13:30:00,102.69,103.24,102.67,102.96,18666.0,102.69,103.24,102.67,102.96,18666.0
2022-10-18 13:40:00,102.94,103.15,102.94,103.08,8873.0,102.94,103.15,102.94,103.08,8873.0
2022-10-18 13:50:00,103.09,103.27,103.08,103.13,10596.0,103.09,103.27,103.08,103.13,10596.0
2022-10-18 14:00:00,103.09,103.09,102.79,102.79,11215.0,103.09,103.09,102.79,102.79,11215.0
2022-10-18 14:10:00,102.86,102.89,102.48,102.5,10431.0,102.86,102.89,102.48,102.5,10431.0
2022-10-18 14:20:00,102.49,102.63,102.37,102.58,15628.0,102.49,102.63,102.37,102.58,15628.0
2022-10-18 14:30:00,102.62,102.62,102.07,102.09,8547.0,102.62,102.62,102.07,102.09,8547.0
2022-10-18 14:40:00,102.14,102.16,101.76,101.89,15067.0,102.14,102.16,101.76,101.89,15067.0
2022-10-18 14:50:00,101.77,102.02,101.7,102.01,13784.0,101.77,102.02,101.7,102.01,13784.0
2022-10-18 15:00:00,102.01,102.04,101.82,101.89,13269.0,102.01,102.04,101.82,101.89,13269.0
2022-10-18 15:10:00,101.98,102.03,101.64,101.86,10915.0,101.98,102.03,101.64,101.86,10915.0
2022-10-18 15:20:00,101.88,101.99,101.76,101.91,11313.0,101.88,101.99,101.76,101.91,11313.0
2022-10-18 15:30:00,101.91,102.29,101.91,102.2,16979.0,101.91,102.29,101.91,102.2,16979.0
2022-10-18 15:40:00,102.23,102.48,102.23,102.39,41514.0,102.23,102.48,102.23,102.39,41514.0
2022-10-18 15:50:00,102.39,102.49,102.12,102.35,100985.0,102.39,102.49,102.12,102.35,100985.0
2022-10-19 09:30:00,99.09,100.8,98.8,99.73,165529.0,99.09,100.8,98.8,99.73,165529.0
2022-10-19 09:40:00,99.72,100.11,98.56,98.58,102603.0,99.72,100.11,98.56,98.58,102603.0
2022-10-19 09:50:00,98.52,99.14,97.8,97.96,145619.0,98.52,99.14,97.8,97.96,145619.0
2022-10-19 10:00:00,97.94,98.85,97.85,98.61,120181.0,97.94,98.85,97.85,98.61,120181.0
2022-10-19 10:10:00,98.65,99.25,98.37,99.06,97855.0,98.65,99.25,98.37,99.06,97855.0
2022-10-19 10:20:00,99.0,99.61,98.91,99.39,84019.0,99.0,99.61,98.91,99.39,84019.0
2022-10-19 10:30:00,99.41,99.43,98.48,98.69,95024.0,99.41,99.43,98.48,98.69,95024.0
2022-10-19 10:40:00,98.67,98.73,98.12,98.53,92581.0,98.67,98.73,98.12,98.53,92581.0
2022-10-19 10:50:00,98.53,98.56,97.41,97.53,142831.0,98.53,98.56,97.41,97.53,142831.0
2022-10-19 11:00:00,97.54,97.81,97.06,97.2,95703.0,97.54,97.81,97.06,97.2,95703.0
2022-10-19 11:10:00,97.2,97.6,96.89,96.96,97915.0,97.2,97.6,96.89,96.96,97915.0
2022-10-19 11:20:00,96.97,97.22,96.53,97.05,126090.0,96.97,97.22,96.53,97.05,126090.0
2022-10-19 11:30:00,97.09,97.26,96.95,97.25,38197.0,97.09,97.26,96.95,97.25,38197.0
2022-10-19 11:40:00,97.23,97.24,96.93,97.07,24107.0,97.23,97.24,96.93,97.07,24107.0
2022-10-19 11:50:00,97.06,97.23,96.83,96.89,41454.0,97.06,97.23,96.83,96.89,41454.0
2022-10-19 12:00:00,96.86,96.94,96.28,96.28,57088.0,96.86,96.94,96.28,96.28,57088.0
2022-10-19 12:10:00,96.25,96.55,96.25,96.48,56686.0,96.25,96.55,96.25,96.48,56686.0
2022-10-19 12:20:00,96.45,96.6,96.23,96.35,28459.0,96.45,96.6,96.23,96.35,28459.0
2022-10-19 12:30:00,96.29,96.45,96.21,96.26,44481.0,96.29,96.45,96.21,96.26,44481.0
2022-10-19 12:40:00,96.29,96.3,95.97,96.06,48414.0,96.29,96.3,95.97,96.06,48414.0
2022-10-19 12:50:00,96.06,96.23,95.91,95.96,34310.0,96.06,96.23,95.91,95.96,34310.0
2022-10-19 13:00:00,95.93,95.93,95.27,95.39,59252.0,95.93,95.93,95.27,95.39,59252.0
2022-10-19 13:10:00,95.34,95.59,95.14,95.14,35216.0,95.34,95.59,95.14,95.14,35216.0
2022-10-19 13:20:00,95.16,95.54,95.15,95.22,61234.0,95.16,95.54,95.15,95.22,61234.0
2022-10-19 13:30:00,95.19,95.37,95.12,95.23,50206.0,95.19,95.37,95.12,95.23,50206.0
2022-10-19 13:40:00,95.23,95.34,95.1,95.21,39838.0,95.23,95.34,95.1,95.21,39838.0
2022-10-19 13:50:00,95.22,95.44,95.12,95.37,27702.0,95.22,95.44,95.12,95.37,27702.0
2022-10-19 14:00:00,95.39,95.63,95.33,95.53,44866.0,95.39,95.63,95.33,95.53,44866.0
2022-10-19 14:10:00,95.46,95.6,95.12,95.21,106632.0,95.46,95.6,95.12,95.21,106632.0
2022-10-19 14:20:00,95.2,95.2,94.9,94.92,74005.0,95.2,95.2,94.9,94.92,74005.0
2022-10-19 14:30:00,94.9,94.95,94.32,94.43,126674.0,94.9,94.95,94.32,94.43,126674.0
2022-10-19 14:40:00,94.46,94.49,93.88,93.88,109550.0,94.46,94.49,93.88,93.88,109550.0
2022-10-19 14:50:00,93.85,93.86,93.2,93.22,289219.0,93.85,93.86,93.2,93.22,289219.0
2022-10-19 15:00:00,93.21,93.22,92.46,92.59,298196.0,93.21,93.22,92.46,92.59,298196.0
2022-10-19 15:10:00,92.6,93.24,92.41,93.11,341787.0,92.6,93.24,92.41,93.11,341787.0
2022-10-19 15:20:00,93.12,93.16,92.15,92.18,176226.0,93.12,93.16,92.15,92.18,176226.0
2022-10-19 15:30:00,92.19,92.42,91.8,92.4,278106.0,92.19,92.42,91.8,92.4,278106.0
2022-10-19 15:40:00,92.41,92.49,91.96,92.03,363307.0,92.41,92.49,91.96,92.03,363307.0
2022-10-19 15:50:00,92.02,93.28,91.92,93.27,599560.0,92.02,93.28,91.92,93.27,599560.0
2022-10-20 09:30:00,93.5,95.5,92.88,94.29,324744.0,93.5,95.5,92.88,94.29,324744.0
2022-10-20 09:40:00,94.27,95.17,93.89,94.46,170195.0,94.27,95.17,93.89,94.46,170195.0
2022-10-20 09:50:00,94.44,96.12,94.4,95.75,206276.0,94.44,96.12,94.4,95.75,206276.0
2022-10-20 10:00:00,95.72,97.08,95.55,96.86,162168.0,95.72,97.08,95.55,96.86,162168.0
2022-10-20 10:10:00,96.9,97.68,96.7,97.49,165983.0,96.9,97.68,96.7,97.49,165983.0
2022-10-20 10:20:00,97.49,97.54,95.96,96.33,183818.0,97.49,97.54,95.96,96.33,183818.0
2022-10-20 10:30:00,96.33,96.55,95.79,96.28,99635.0,96.33,96.55,95.79,96.28,99635.0
2022-10-20 10:40:00,96.33,96.41,95.5,95.61,69702.0,96.33,96.41,95.5,95.61,69702.0
2022-10-20 10:50:00,95.63,95.69,95.11,95.19,79373.0,95.63,95.69,95.11,95.19,79373.0
2022-10-20 11:00:00,95.2,95.23,94.36,94.57,83075.0,95.2,95.23,94.36,94.57,83075.0
2022-10-20 11:10:00,94.57,94.98,94.55,94.72,56135.0,94.57,94.98,94.55,94.72,56135.0
2022-10-20 11:20:00,94.72,94.89,94.54,94.73,67044.0,94.72,94.89,94.54,94.73,67044.0
2022-10-20 11:30:00,94.74,94.8,94.23,94.31,60600.0,94.74,94.8,94.23,94.31,60600.0
2022-10-20 11:40:00,94.31,94.7,94.25,94.64,44021.0,94.31,94.7,94.25,94.64,44021.0
2022-10-20 11:50:00,94.63,94.67,94.1,94.12,61638.0,94.63,94.67,94.1,94.12,61638.0
2022-10-20 12:00:00,94.13,94.33,93.92,93.92,64139.0,94.13,94.33,93.92,93.92,64139.0
2022-10-20 12:10:00,93.92,94.2,93.55,93.57,75407.0,93.92,94.2,93.55,93.57,75407.0
2022-10-20 12:20:00,93.57,93.6,93.09,93.13,60182.0,93.57,93.6,93.09,93.13,60182.0
2022-10-20 12:30:00,93.13,93.29,92.89,92.91,67587.0,93.13,93.29,92.89,92.91,67587.0
2022-10-20 12:40:00,92.9,93.11,92.64,93.04,66861.0,92.9,93.11,92.64,93.04,66861.0
2022-10-20 12:50:00,93.04,93.3,93.03,93.28,58424.0,93.04,93.3,93.03,93.28,58424.0
2022-10-20 13:00:00,93.34,93.48,92.89,93.05,72776.0,93.34,93.48,92.89,93.05,72776.0
2022-10-20 13:10:00,93.05,93.28,92.93,93.06,53428.0,93.05,93.28,92.93,93.06,53428.0
2022-10-20 13:20:00,93.04,93.04,92.86,92.95,52232.0,93.04,93.04,92.86,92.95,52232.0
2022-10-20 13:30:00,92.9,92.92,92.63,92.69,25539.0,92.9,92.92,92.63,92.69,25539.0
2022-10-20 13:40:00,92.65,92.69,92.14,92.17,42944.0,92.65,92.69,92.14,92.17,42944.0
2022-10-20 13:50:00,92.16,92.58,92.07,92.52,80284.0,92.16,92.58,92.07,92.52,80284.0
2022-10-20 14:00:00,92.52,92.67,92.17,92.27,39290.0,92.52,92.67,92.17,92.27,39290.0
2022-10-20 14:10:00,92.25,92.35,92.06,92.22,32443.0,92.25,92.35,92.06,92.22,32443.0
2022-10-20 14:20:00,92.2,92.26,91.94,92.03,31762.0,92.2,92.26,91.94,92.03,31762.0
2022-10-20 14:30:00,92.0,92.47,91.95,92.47,39145.0,92.0,92.47,91.95,92.47,39145.0
2022-10-20 14:40:00,92.5,92.59,92.4,92.53,61478.0,92.5,92.59,92.4,92.53,61478.0
2022-10-20 14:50:00,92.52,93.3,92.51,93.12,68073.0,92.52,93.3,92.51,93.12,68073.0
2022-10-20 15:00:00,93.13,93.18,92.85,92.97,41668.0,93.13,93.18,92.85,92.97,41668.0
2022-10-20 15:10:00,92.96,93.05,92.73,92.74,35592.0,92.96,93.05,92.73,92.74,35592.0
2022-10-20 15:20:00,92.76,92.82,92.52,92.64,50459.0,92.76,92.82,92.52,92.64,50459.0
2022-10-20 15:30:00,92.66,92.66,92.35,92.4,70600.0,92.66,92.66,92.35,92.4,70600.0
2022-10-20 15:40:00,92.4,92.86,92.36,92.86,123936.0,92.4,92.86,92.36,92.86,123936.0
2022-10-20 15:50:00,92.85,93.45,92.79,93.4,410156.0,92.85,93.45,92.79,93.4,410156.0
2022-10-21 09:30:00,91.01,91.18,89.29,89.49,318981.0,91.01,91.18,89.29,89.49,318981.0
2022-10-21 09:40:00,89.47,90.15,88.21,89.3,302407.0,89.47,90.15,88.21,89.3,302407.0
2022-10-21 09:50:00,89.33,92.05,89.32,90.61,172977.0,89.33,92.05,89.32,90.61,172977.0
2022-10-21 10:00:00,90.7,91.75,90.57,91.31,150329.0,90.7,91.75,90.57,91.31,150329.0
2022-10-21 10:10:00,91.29,91.39,90.48,90.66,143410.0,91.29,91.39,90.48,90.66,143410.0
2022-10-21 10:20:00,90.72,91.14,90.27,90.37,59478.0,90.72,91.14,90.27,90.37,59478.0
2022-10-21 10:30:00,90.34,91.0,90.15,90.41,132968.0,90.34,91.0,90.15,90.41,132968.0
2022-10-21 10:40:00,90.43,90.64,90.02,90.6,64241.0,90.43,90.64,90.02,90.6,64241.0
2022-10-21 10:50:00,90.6,90.68,90.19,90.38,55389.0,90.6,90.68,90.19,90.38,55389.0
2022-10-21 11:00:00,90.3,90.49,90.07,90.21,55597.0,90.3,90.49,90.07,90.21,55597.0
2022-10-21 11:10:00,90.23,90.54,90.0,90.1,72922.0,90.23,90.54,90.0,90.1,72922.0
2022-10-21 11:20:00,90.16,90.89,90.02,90.72,66958.0,90.16,90.89,90.02,90.72,66958.0
2022-10-21 11:30:00,90.7,91.06,90.33,90.36,51027.0,90.7,91.06,90.33,90.36,51027.0
2022-10-21 11:40:00,90.33,90.61,90.22,90.48,37328.0,90.33,90.61,90.22,90.48,37328.0
2022-10-21 11:50:00,90.52,90.68,90.42,90.65,57505.0,90.52,90.68,90.42,90.65,57505.0
2022-10-21 12:00:00,90.69,91.54,90.69,91.19,51688.0,90.69,91.54,90.69,91.19,51688.0
2022-10-21 12:10:00,91.15,91.19,90.87,90.9,47558.0,91.15,91.19,90.87,90.9,47558.0
2022-10-21 12:20:00,90.9,90.9,90.54,90.55,38320.0,90.9,90.9,90.54,90.55,38320.0
2022-10-21 12:30:00,90.57,90.84,90.5,90.59,27385.0,90.57,90.84,90.5,90.59,27385.0
2022-10-21 12:40:00,90.59,90.84,90.57,90.76,27288.0,90.59,90.84,90.57,90.76,27288.0
2022-10-21 12:50:00,90.76,91.14,90.71,91.02,25308.0,90.76,91.14,90.71,91.02,25308.0
2022-10-21 13:00:00,90.96,91.27,90.96,91.2,24760.0,90.96,91.27,90.96,91.2,24760.0
2022-10-21 13:10:00,91.2,91.28,90.86,91.09,40160.0,91.2,91.28,90.86,91.09,40160.0
2022-10-21 13:20:00,91.07,91.14,90.44,90.65,51130.0,91.07,91.14,90.44,90.65,51130.0
2022-10-21 13:30:00,90.65,90.8,90.05,90.22,245044.0,90.65,90.8,90.05,90.22,245044.0
2022-10-21 13:40:00,90.24,90.4,90.06,90.39,69990.0,90.24,90.4,90.06,90.39,69990.0
2022-10-21 13:50:00,90.39,90.56,90.3,90.52,71401.0,90.39,90.56,90.3,90.52,71401.0
2022-10-21 14:00:00,90.52,90.86,90.31,90.37,86015.0,90.52,90.86,90.31,90.37,86015.0
2022-10-21 14:10:00,90.36,90.36,89.96,90.02,84744.0,90.36,90.36,89.96,90.02,84744.0
2022-10-21 14:20:00,90.0,90.15,89.98,90.12,88761.0,90.0,90.15,89.98,90.12,88761.0
2022-10-21 14:30:00,90.13,90.27,89.98,90.13,75550.0,90.13,90.27,89.98,90.13,75550.0
2022-10-21 14:40:00,90.14,90.35,90.04,90.18,72932.0,90.14,90.35,90.04,90.18,72932.0
2022-10-21 14:50:00,90.17,90.34,89.98,90.23,70067.0,90.17,90.34,89.98,90.23,70067.0
2022-10-21 15:00:00,90.27,90.33,90.09,90.13,84246.0,90.27,90.33,90.09,90.13,84246.0
2022-10-21 15:10:00,90.15,90.96,90.15,90.89,84950.0,90.15,90.96,90.15,90.89,84950.0
2022-10-21 15:20:00,90.9,91.1,90.87,91.1,78755.0,90.9,91.1,90.87,91.1,78755.0
2022-10-21 15:30:00,91.09,91.58,91.03,91.48,99143.0,91.09,91.58,91.03,91.48,99143.0
2022-10-21 15:40:00,91.46,91.49,91.18,91.18,90755.0,91.46,91.49,91.18,91.18,90755.0
2022-10-21 15:50:00,91.19,91.33,91.08,91.23,341169.0,91.19,91.33,91.08,91.23,341169.0
2022-10-24 09:30:00,78.68,79.01,75.16,77.22,1426828.0,78.68,79.01,75.16,77.22,1426828.0
2022-10-24 09:40:00,77.21,77.37,74.61,74.64,963429.0,77.21,77.37,74.61,74.64,963429.0
2022-10-24 09:50:00,74.64,75.23,74.25,74.37,580380.0,74.64,75.23,74.25,74.37,580380.0
2022-10-24 10:00:00,74.36,76.09,74.3,74.89,567040.0,74.36,76.09,74.3,74.89,567040.0
2022-10-24 10:10:00,74.93,75.85,74.12,74.15,521356.0,74.93,75.85,74.12,74.15,521356.0
2022-10-24 10:20:00,74.12,74.5,73.58,74.31,411099.0,74.12,74.5,73.58,74.31,411099.0
2022-10-24 10:30:00,74.31,75.68,73.59,75.55,298903.0,74.31,75.68,73.59,75.55,298903.0
2022-10-24 10:40:00,75.68,76.75,75.47,75.72,430176.0,75.68,76.75,75.47,75.72,430176.0
2022-10-24 10:50:00,75.7,76.95,75.7,76.39,444343.0,75.7,76.95,75.7,76.39,444343.0
2022-10-24 11:00:00,76.42,77.06,75.63,76.5,399686.0,76.42,77.06,75.63,76.5,399686.0
2022-10-24 11:10:00,76.5,77.16,76.0,76.42,295637.0,76.5,77.16,76.0,76.42,295637.0
2022-10-24 11:20:00,76.42,78.46,76.36,77.79,389589.0,76.42,78.46,76.36,77.79,389589.0
2022-10-24 11:30:00,77.74,79.17,77.3,79.11,416516.0,77.74,79.17,77.3,79.11,416516.0
2022-10-24 11:40:00,79.12,79.14,77.72,78.78,406956.0,79.12,79.14,77.72,78.78,406956.0
2022-10-24 11:50:00,78.83,79.15,78.45,78.74,158871.0,78.83,79.15,78.45,78.74,158871.0
2022-10-24 12:00:00,78.75,78.97,78.05,78.85,206393.0,78.75,78.97,78.05,78.85,206393.0
2022-10-24 12:10:00,78.86,79.2,78.68,79.09,121717.0,78.86,79.2,78.68,79.09,121717.0
2022-10-24 12:20:00,79.13,79.16,78.35,78.62,134242.0,79.13,79.16,78.35,78.62,134242.0
2022-10-24 12:30:00,78.64,79.14,78.57,78.6,143124.0,78.64,79.14,78.57,78.6,143124.0
2022-10-24 12:40:00,78.63,78.93,78.46,78.74,63227.0,78.63,78.93,78.46,78.74,63227.0
2022-10-24 12:50:00,78.78,79.18,78.66,78.9,102840.0,78.78,79.18,78.66,78.9,102840.0
2022-10-24 13:00:00,78.89,78.9,78.36,78.45,132010.0,78.89,78.9,78.36,78.45,132010.0
2022-10-24 13:10:00,78.42,78.58,78.21,78.38,72286.0,78.42,78.58,78.21,78.38,72286.0
2022-10-24 13:20:00,78.4,78.4,77.79,77.84,107177.0,78.4,78.4,77.79,77.84,107177.0
2022-10-24 13:30:00,77.87,77.9,77.45,77.56,100544.0,77.87,77.9,77.45,77.56,100544.0
2022-10-24 13:40:00,77.57,77.64,77.21,77.42,124904.0,77.57,77.64,77.21,77.42,124904.0
2022-10-24 13:50:00,77.42,77.72,77.3,77.47,296119.0,77.42,77.72,77.3,77.47,296119.0
2022-10-24 14:00:00,77.46,77.88,77.25,77.35,110751.0,77.46,77.88,77.25,77.35,110751.0
2022-10-24 14:10:00,77.38,77.6,77.24,77.47,70327.0,77.38,77.6,77.24,77.47,70327.0
2022-10-24 14:20:00,77.46,77.46,77.11,77.15,91813.0,77.46,77.46,77.11,77.15,91813.0
2022-10-24 14:30:00,77.15,77.43,76.94,77.43,109143.0,77.15,77.43,76.94,77.43,109143.0
2022-10-24 14:40:00,77.43,77.99,77.42,77.92,194516.0,77.43,77.99,77.42,77.92,194516.0
2022-10-24 14:50:00,77.91,77.98,77.51,77.83,108512.0,77.91,77.98,77.51,77.83,108512.0
2022-10-24 15:00:00,77.85,79.4,77.85,78.89,335273.0,77.85,79.4,77.85,78.89,335273.0
2022-10-24 15:10:00,78.82,79.44,78.71,79.29,209442.0,78.82,79.44,78.71,79.29,209442.0
2022-10-24 15:20:00,79.3,79.68,78.9,79.53,285461.0,79.3,79.68,78.9,79.53,285461.0
2022-10-24 15:30:00,79.52,79.71,79.38,79.71,191550.0,79.52,79.71,79.38,79.71,191550.0
2022-10-24 15:40:00,79.7,80.23,79.65,80.19,402376.0,79.7,80.23,79.65,80.19,402376.0
2022-10-24 15:50:00,80.21,80.22,79.37,79.8,632124.0,80.21,80.22,79.37,79.8,632124.0
2022-10-25 09:30:00,82.46,83.87,82.06,82.45,575516.0,82.46,83.87,82.06,82.45,575516.0
2022-10-25 09:40:00,82.48,83.13,82.0,82.86,274173.0,82.48,83.13,82.0,82.86,274173.0
2022-10-25 09:50:00,82.81,83.06,82.28,82.52,145815.0,82.81,83.06,82.28,82.52,145815.0
2022-10-25 10:00:00,82.53,82.7,82.01,82.31,272905.0,82.53,82.7,82.01,82.31,272905.0
2022-10-25 10:10:00,82.31,82.51,81.8,82.0,327717.0,82.31,82.51,81.8,82.0,327717.0
2022-10-25 10:20:00,82.0,82.42,81.24,81.63,240076.0,82.0,82.42,81.24,81.63,240076.0
2022-10-25 10:30:00,81.64,82.0,80.96,81.01,96877.0,81.64,82.0,80.96,81.01,96877.0
2022-10-25 10:40:00,81.04,81.25,80.7,81.13,172973.0,81.04,81.25,80.7,81.13,172973.0
2022-10-25 10:50:00,81.12,81.19,80.42,80.58,87735.0,81.12,81.19,80.42,80.58,87735.0
2022-10-25 11:00:00,80.53,81.39,80.44,81.33,124656.0,80.53,81.39,80.44,81.33,124656.0
2022-10-25 11:10:00,81.42,81.65,81.02,81.19,123190.0,81.42,81.65,81.02,81.19,123190.0
2022-10-25 11:20:00,81.21,81.5,81.06,81.48,75873.0,81.21,81.5,81.06,81.48,75873.0
2022-10-25 11:30:00,81.5,81.73,81.45,81.59,105459.0,81.5,81.73,81.45,81.59,105459.0
2022-10-25 11:40:00,81.59,81.75,81.23,81.23,60526.0,81.59,81.75,81.23,81.23,60526.0
2022-10-25 11:50:00,81.29,81.33,81.08,81.21,53521.0,81.29,81.33,81.08,81.21,53521.0
2022-10-25 12:00:00,81.2,81.39,81.07,81.14,55421.0,81.2,81.39,81.07,81.14,55421.0
2022-10-25 12:10:00,81.1,81.35,80.92,81.2,49090.0,81.1,81.35,80.92,81.2,49090.0
2022-10-25 12:20:00,81.22,81.7,81.15,81.67,81806.0,81.22,81.7,81.15,81.67,81806.0
2022-10-25 12:30:00,81.63,81.75,81.46,81.71,45600.0,81.63,81.75,81.46,81.71,45600.0
2022-10-25 12:40:00,81.68,81.75,81.26,81.3,34818.0,81.68,81.75,81.26,81.3,34818.0
2022-10-25 12:50:00,81.27,81.31,80.95,81.04,39479.0,81.27,81.31,80.95,81.04,39479.0
2022-10-25 13:00:00,81.02,81.55,81.02,81.43,40044.0,81.02,81.55,81.02,81.43,40044.0
2022-10-25 13:10:00,81.38,81.39,80.92,80.97,28987.0,81.38,81.39,80.92,80.97,28987.0
2022-10-25 13:20:00,81.01,81.22,81.0,81.14,20564.0,81.01,81.22,81.0,81.14,20564.0
2022-10-25 13:30:00,81.11,81.31,80.96,80.96,35609.0,81.11,81.31,80.96,80.96,35609.0
2022-10-25 13:40:00,80.97,81.07,80.82,80.88,44487.0,80.97,81.07,80.82,80.88,44487.0
2022-10-25 13:50:00,80.85,80.87,80.61,80.74,45104.0,80.85,80.87,80.61,80.74,45104.0
2022-10-25 14:00:00,80.74,81.12,80.73,81.05,36784.0,80.74,81.12,80.73,81.05,36784.0
2022-10-25 14:10:00,81.04,81.15,80.9,81.09,24635.0,81.04,81.15,80.9,81.09,24635.0
2022-10-25 14:20:00,81.11,81.39,81.08,81.29,29569.0,81.11,81.39,81.08,81.29,29569.0
2022-10-25 14:30:00,81.29,81.33,81.03,81.17,22649.0,81.29,81.33,81.03,81.17,22649.0
2022-10-25 14:40:00,81.2,81.32,80.87,80.9,49808.0,81.2,81.32,80.87,80.9,49808.0
2022-10-25 14:50:00,80.92,81.11,80.82,81.03,31168.0,80.92,81.11,80.82,81.03,31168.0
2022-10-25 15:00:00,81.01,81.19,80.96,81.18,28178.0,81.01,81.19,80.96,81.18,28178.0
2022-10-25 15:10:00,81.18,81.43,81.15,81.42,58927.0,81.18,81.43,81.15,81.42,58927.0
2022-10-25 15:20:00,81.43,81.48,81.27,81.47,47946.0,81.43,81.48,81.27,81.47,47946.0
2022-10-25 15:30:00,81.47,81.61,81.42,81.5,57961.0,81.47,81.61,81.42,81.5,57961.0
2022-10-25 15:40:00,81.51,81.65,81.28,81.57,108151.0,81.51,81.65,81.28,81.57,108151.0
2022-10-25 15:50:00,81.58,81.68,81.18,81.21,226074.0,81.58,81.68,81.18,81.21,226074.0
2022-10-26 09:30:00,81.32,83.38,80.58,83.33,255433.0,81.32,83.38,80.58,83.33,255433.0
2022-10-26 09:40:00,83.3,83.33,82.0,83.16,159552.0,83.3,83.33,82.0,83.16,159552.0
2022-10-26 09:50:00,83.13,83.25,82.24,82.26,116183.0,83.13,83.25,82.24,82.26,116183.0
2022-10-26 10:00:00,82.29,83.99,82.28,83.61,141951.0,82.29,83.99,82.28,83.61,141951.0
2022-10-26 10:10:00,83.67,84.86,83.47,84.75,255825.0,83.67,84.86,83.47,84.75,255825.0
2022-10-26 10:20:00,84.73,85.58,84.69,85.33,245853.0,84.73,85.58,84.69,85.33,245853.0
2022-10-26 10:30:00,85.28,85.9,85.1,85.78,107033.0,85.28,85.9,85.1,85.78,107033.0
2022-10-26 10:40:00,85.77,86.56,85.74,86.11,163430.0,85.77,86.56,85.74,86.11,163430.0
2022-10-26 10:50:00,86.06,86.13,84.89,84.89,146369.0,86.06,86.13,84.89,84.89,146369.0
2022-10-26 11:00:00,84.93,85.71,84.92,85.34,78705.0,84.93,85.71,84.92,85.34,78705.0
2022-10-26 11:10:00,85.42,85.78,85.21,85.47,69495.0,85.42,85.78,85.21,85.47,69495.0
2022-10-26 11:20:00,85.43,85.44,84.94,84.95,76533.0,85.43,85.44,84.94,84.95,76533.0
2022-10-26 11:30:00,84.99,84.99,84.46,84.83,82056.0,84.99,84.99,84.46,84.83,82056.0
2022-10-26 11:40:00,84.79,85.1,84.74,85.05,73022.0,84.79,85.1,84.74,85.05,73022.0
2022-10-26 11:50:00,85.02,85.02,84.48,84.62,45279.0,85.02,85.02,84.48,84.62,45279.0
2022-10-26 12:00:00,84.65,85.1,84.62,84.8,75344.0,84.65,85.1,84.62,84.8,75344.0
2022-10-26 12:10:00,84.76,85.25,84.71,85.25,77973.0,84.76,85.25,84.71,85.25,77973.0
2022-10-26 12:20:00,85.22,85.88,85.17,85.76,86653.0,85.22,85.88,85.17,85.76,86653.0
2022-10-26 12:30:00,85.72,86.12,85.28,85.35,85963.0,85.72,86.12,85.28,85.35,85963.0
2022-10-26 12:40:00,85.35,85.45,85.07,85.27,37882.0,85.35,85.45,85.07,85.27,37882.0
2022-10-26 12:50:00,85.23,85.23,84.5,84.7,37587.0,85.23,85.23,84.5,84.7,37587.0
2022-10-26 13:00:00,84.7,84.99,84.59,84.88,49433.0,84.7,84.99,84.59,84.88,49433.0
2022-10-26 13:10:00,84.9,85.1,84.82,84.92,30724.0,84.9,85.1,84.82,84.92,30724.0
2022-10-26 13:20:00,84.92,85.02,84.46,84.57,51744.0,84.92,85.02,84.46,84.57,51744.0
2022-10-26 13:30:00,84.58,85.0,84.55,84.92,31704.0,84.58,85.0,84.55,84.92,31704.0
2022-10-26 13:40:00,84.96,85.07,84.82,84.94,28487.0,84.96,85.07,84.82,84.94,28487.0
2022-10-26 13:50:00,84.94,85.23,84.92,84.97,36020.0,84.94,85.23,84.92,84.97,36020.0
2022-10-26 14:00:00,84.95,85.17,84.8,85.17,30028.0,84.95,85.17,84.8,85.17,30028.0
2022-10-26 14:10:00,85.14,85.27,84.88,84.93,33126.0,85.14,85.27,84.88,84.93,33126.0
2022-10-26 14:20:00,84.93,85.16,84.85,84.92,41402.0,84.93,85.16,84.85,84.92,41402.0
2022-10-26 14:30:00,84.92,84.92,84.6,84.67,43968.0,84.92,84.92,84.6,84.67,43968.0
2022-10-26 14:40:00,84.66,84.66,84.34,84.43,45185.0,84.66,84.66,84.34,84.43,45185.0
2022-10-26 14:50:00,84.45,84.6,84.34,84.51,40623.0,84.45,84.6,84.34,84.51,40623.0
2022-10-26 15:00:00,84.49,84.49,83.94,84.18,59722.0,84.49,84.49,83.94,84.18,59722.0
2022-10-26 15:10:00,84.17,84.46,83.92,84.42,73097.0,84.17,84.46,83.92,84.42,73097.0
2022-10-26 15:20:00,84.42,84.42,84.15,84.25,43395.0,84.42,84.42,84.15,84.25,43395.0
2022-10-26 15:30:00,84.26,84.53,84.21,84.23,64579.0,84.26,84.53,84.21,84.23,64579.0
2022-10-26 15:40:00,84.22,84.4,84.05,84.18,98741.0,84.22,84.4,84.05,84.18,98741.0
2022-10-26 15:50:00,84.15,84.42,84.07,84.23,300252.0,84.15,84.42,84.07,84.23,300252.0
2022-10-27 09:30:00,81.85,82.69,81.29,82.36,179537.0,81.85,82.69,81.29,82.36,179537.0
2022-10-27 09:40:00,82.4,83.19,81.62,81.76,98674.0,82.4,83.19,81.62,81.76,98674.0
2022-10-27 09:50:00,81.83,81.88,80.88,81.71,135921.0,81.83,81.88,80.88,81.71,135921.0
2022-10-27 10:00:00,81.7,82.23,81.03,82.21,89282.0,81.7,82.23,81.03,82.21,89282.0
2022-10-27 10:10:00,82.15,82.73,81.81,82.37,120148.0,82.15,82.73,81.81,82.37,120148.0
2022-10-27 10:20:00,82.4,82.97,82.19,82.97,57544.0,82.4,82.97,82.19,82.97,57544.0
2022-10-27 10:30:00,82.93,83.33,82.75,82.98,61203.0,82.93,83.33,82.75,82.98,61203.0
2022-10-27 10:40:00,82.93,83.19,82.43,82.79,31079.0,82.93,83.19,82.43,82.79,31079.0
2022-10-27 10:50:00,82.88,83.25,82.84,82.93,56126.0,82.88,83.25,82.84,82.93,56126.0
2022-10-27 11:00:00,82.9,83.88,82.75,83.78,52109.0,82.9,83.88,82.75,83.78,52109.0
2022-10-27 11:10:00,83.8,84.05,83.24,83.35,75048.0,83.8,84.05,83.24,83.35,75048.0
2022-10-27 11:20:00,83.31,83.68,83.17,83.6,37719.0,83.31,83.68,83.17,83.6,37719.0
2022-10-27 11:30:00,83.61,83.83,83.07,83.26,61053.0,83.61,83.83,83.07,83.26,61053.0
2022-10-27 11:40:00,83.2,83.27,82.75,82.87,48998.0,83.2,83.27,82.75,82.87,48998.0
2022-10-27 11:50:00,82.9,82.99,82.3,82.31,29953.0,82.9,82.99,82.3,82.31,29953.0
2022-10-27 12:00:00,82.31,82.74,82.17,82.35,26529.0,82.31,82.74,82.17,82.35,26529.0
2022-10-27 12:10:00,82.33,82.57,82.08,82.41,65945.0,82.33,82.57,82.08,82.41,65945.0
2022-10-27 12:20:00,82.33,82.44,82.0,82.12,65763.0,82.33,82.44,82.0,82.12,65763.0
2022-10-27 12:30:00,82.12,82.6,82.1,82.55,26297.0,82.12,82.6,82.1,82.55,26297.0
2022-10-27 12:40:00,82.6,82.76,82.48,82.6,21244.0,82.6,82.76,82.48,82.6,21244.0
2022-10-27 12:50:00,82.6,82.61,82.44,82.54,13361.0,82.6,82.61,82.44,82.54,13361.0
2022-10-27 13:00:00,82.54,82.83,82.42,82.82,19778.0,82.54,82.83,82.42,82.82,19778.0
2022-10-27 13:10:00,82.83,82.9,82.59,82.69,23684.0,82.83,82.9,82.59,82.69,23684.0
2022-10-27 13:20:00,82.69,82.77,82.59,82.59,12368.0,82.69,82.77,82.59,82.59,12368.0
2022-10-27 13:30:00,82.62,82.65,82.27,82.33,25777.0,82.62,82.65,82.27,82.33,25777.0
2022-10-27 13:40:00,82.31,82.46,82.29,82.43,17911.0,82.31,82.46,82.29,82.43,17911.0
2022-10-27 13:50:00,82.43,82.43,82.29,82.3,14175.0,82.43,82.43,82.29,82.3,14175.0
2022-10-27 14:00:00,82.31,82.43,82.29,82.3,33301.0,82.31,82.43,82.29,82.3,33301.0
2022-10-27 14:10:00,82.29,82.53,82.23,82.4,82027.0,82.29,82.53,82.23,82.4,82027.0
2022-10-27 14:20:00,82.39,82.51,82.33,82.44,23421.0,82.39,82.51,82.33,82.44,23421.0
2022-10-27 14:30:00,82.43,82.55,82.41,82.49,23192.0,82.43,82.55,82.41,82.49,23192.0
2022-10-27 14:40:00,82.48,82.48,82.12,82.15,18011.0,82.48,82.48,82.12,82.15,18011.0
2022-10-27 14:50:00,82.15,82.16,81.75,81.89,36922.0,82.15,82.16,81.75,81.89,36922.0
2022-10-27 15:00:00,81.95,81.97,81.5,81.51,39170.0,81.95,81.97,81.5,81.51,39170.0
2022-10-27 15:10:00,81.52,81.65,81.39,81.63,42819.0,81.52,81.65,81.39,81.63,42819.0
2022-10-27 15:20:00,81.64,81.74,81.26,81.3,39683.0,81.64,81.74,81.26,81.3,39683.0
2022-10-27 15:30:00,81.31,81.49,81.14,81.23,42993.0,81.31,81.49,81.14,81.23,42993.0
2022-10-27 15:40:00,81.23,81.51,81.21,81.34,70655.0,81.23,81.51,81.21,81.34,70655.0
2022-10-27 15:50:00,81.32,81.35,80.88,80.94,238787.0,81.32,81.35,80.88,80.94,238787.0
2022-10-28 09:30:00,79.34,79.45,77.81,78.96,313751.0,79.34,79.45,77.81,78.96,313751.0
2022-10-28 09:40:00,78.91,79.1,78.21,78.21,90352.0,78.91,79.1,78.21,78.21,90352.0
2022-10-28 09:50:00,78.26,78.71,78.03,78.46,52496.0,78.26,78.71,78.03,78.46,52496.0
2022-10-28 10:00:00,78.49,78.86,77.68,77.73,101132.0,78.49,78.86,77.68,77.73,101132.0
2022-10-28 10:10:00,77.75,78.12,77.1,77.99,212539.0,77.75,78.12,77.1,77.99,212539.0
2022-10-28 10:20:00,77.98,78.31,77.63,77.98,58988.0,77.98,78.31,77.63,77.98,58988.0
2022-10-28 10:30:00,77.93,78.18,77.32,77.55,52941.0,77.93,78.18,77.32,77.55,52941.0
2022-10-28 10:40:00,77.53,77.73,77.34,77.59,44178.0,77.53,77.73,77.34,77.59,44178.0
2022-10-28 10:50:00,77.61,77.91,77.15,77.72,178186.0,77.61,77.91,77.15,77.72,178186.0
2022-10-28 11:00:00,77.8,78.44,77.45,78.35,160842.0,77.8,78.44,77.45,78.35,160842.0
2022-10-28 11:10:00,78.35,78.41,77.98,78.03,41044.0,78.35,78.41,77.98,78.03,41044.0
2022-10-28 11:20:00,78.02,78.02,77.51,77.63,54484.0,78.02,78.02,77.51,77.63,54484.0
2022-10-28 11:30:00,77.62,77.9,77.5,77.62,26269.0,77.62,77.9,77.5,77.62,26269.0
2022-10-28 11:40:00,77.61,77.74,77.39,77.59,46931.0,77.61,77.74,77.39,77.59,46931.0
2022-10-28 11:50:00,77.52,77.7,77.43,77.6,40266.0,77.52,77.7,77.43,77.6,40266.0
2022-10-28 12:00:00,77.61,77.88,77.55,77.67,32296.0,77.61,77.88,77.55,77.67,32296.0
2022-10-28 12:10:00,77.65,77.72,77.24,77.24,35579.0,77.65,77.72,77.24,77.24,35579.0
2022-10-28 12:20:00,77.25,77.53,77.05,77.51,100685.0,77.25,77.53,77.05,77.51,100685.0
2022-10-28 12:30:00,77.51,77.84,77.45,77.68,33667.0,77.51,77.84,77.45,77.68,33667.0
2022-10-28 12:40:00,77.7,77.9,77.62,77.79,28129.0,77.7,77.9,77.62,77.79,28129.0
2022-10-28 12:50:00,77.77,77.95,77.57,77.7,29089.0,77.77,77.95,77.57,77.7,29089.0
2022-10-28 13:00:00,77.72,77.86,77.54,77.74,26639.0,77.72,77.86,77.54,77.74,26639.0
2022-10-28 13:10:00,77.72,77.81,77.59,77.63,29556.0,77.72,77.81,77.59,77.63,29556.0
2022-10-28 13:20:00,77.63,77.66,77.55,77.58,40274.0,77.63,77.66,77.55,77.58,40274.0
2022-10-28 13:30:00,77.59,77.66,77.39,77.52,61179.0,77.59,77.66,77.39,77.52,61179.0
2022-10-28 13:40:00,77.5,77.54,77.42,77.51,24425.0,77.5,77.54,77.42,77.51,24425.0
2022-10-28 13:50:00,77.51,77.77,77.51,77.77,43611.0,77.51,77.77,77.51,77.77,43611.0
2022-10-28 14:00:00,77.77,78.17,77.7,78.08,47075.0,77.77,78.17,77.7,78.08,47075.0
2022-10-28 14:10:00,78.03,78.33,78.02,78.04,43137.0,78.03,78.33,78.02,78.04,43137.0
2022-10-28 14:20:00,78.04,78.07,77.75,77.81,32254.0,78.04,78.07,77.75,77.81,32254.0
2022-10-28 14:30:00,77.79,77.94,77.72,77.89,28275.0,77.79,77.94,77.72,77.89,28275.0
2022-10-28 14:40:00,77.91,78.2,77.9,78.16,37348.0,77.91,78.2,77.9,78.16,37348.0
2022-10-28 14:50:00,78.15,78.44,78.15,78.41,62118.0,78.15,78.44,78.15,78.41,62118.0
2022-10-28 15:00:00,78.4,78.44,78.26,78.36,48586.0,78.4,78.44,78.26,78.36,48586.0
2022-10-28 15:10:00,78.36,78.6,78.29,78.39,92041.0,78.36,78.6,78.29,78.39,92041.0
2022-10-28 15:20:00,78.4,78.54,78.29,78.35,86296.0,78.4,78.54,78.29,78.35,86296.0
2022-10-28 15:30:00,78.34,78.56,78.21,78.34,74329.0,78.34,78.56,78.21,78.34,74329.0
2022-10-28 15:40:00,78.32,78.48,78.1,78.21,180041.0,78.32,78.48,78.1,78.21,180041.0
2022-10-28 15:50:00,78.24,78.67,78.15,78.55,315261.0,78.24,78.67,78.15,78.55,315261.0
2022-10-31 09:30:00,77.5,78.08,76.05,77.5,335512.0,77.5,78.08,76.05,77.5,335512.0
2022-10-31 09:40:00,77.56,77.65,76.35,76.65,187660.0,77.56,77.65,76.35,76.65,187660.0
2022-10-31 09:50:00,76.63,77.13,76.46,76.88,171701.0,76.63,77.13,76.46,76.88,171701.0
2022-10-31 10:00:00,76.89,77.48,76.5,76.68,230331.0,76.89,77.48,76.5,76.68,230331.0
2022-10-31 10:10:00,76.73,77.7,76.68,77.22,107068.0,76.73,77.7,76.68,77.22,107068.0
2022-10-31 10:20:00,77.17,77.32,76.6,76.87,80255.0,77.17,77.32,76.6,76.87,80255.0
2022-10-31 10:30:00,76.8,77.04,76.44,76.67,37701.0,76.8,77.04,76.44,76.67,37701.0
2022-10-31 10:40:00,76.7,77.56,76.68,77.4,62019.0,76.7,77.56,76.68,77.4,62019.0
2022-10-31 10:50:00,77.46,77.71,76.98,77.56,64026.0,77.46,77.71,76.98,77.56,64026.0
2022-10-31 11:00:00,77.57,78.23,77.57,77.97,37916.0,77.57,78.23,77.57,77.97,37916.0
2022-10-31 11:10:00,78.03,78.42,77.97,78.09,90580.0,78.03,78.42,77.97,78.09,90580.0
2022-10-31 11:20:00,78.08,78.41,77.88,78.34,54507.0,78.08,78.41,77.88,78.34,54507.0
2022-10-31 11:30:00,78.31,78.42,78.17,78.26,48107.0,78.31,78.42,78.17,78.26,48107.0
2022-10-31 11:40:00,78.25,78.37,78.1,78.34,40330.0,78.25,78.37,78.1,78.34,40330.0
2022-10-31 11:50:00,78.33,78.36,77.54,77.67,59698.0,78.33,78.36,77.54,77.67,59698.0
2022-10-31 12:00:00,77.64,77.72,77.3,77.36,34613.0,77.64,77.72,77.3,77.36,34613.0
2022-10-31 12:10:00,77.39,77.73,77.35,77.49,58076.0,77.39,77.73,77.35,77.49,58076.0
2022-10-31 12:20:00,77.49,77.56,77.18,77.26,40545.0,77.49,77.56,77.18,77.26,40545.0
2022-10-31 12:30:00,77.26,77.26,76.82,76.9,43468.0,77.26,77.26,76.82,76.9,43468.0
2022-10-31 12:40:00,76.93,76.96,76.71,76.76,28829.0,76.93,76.96,76.71,76.76,28829.0
2022-10-31 12:50:00,76.78,76.96,76.61,76.81,35495.0,76.78,76.96,76.61,76.81,35495.0
2022-10-31 13:00:00,76.78,76.96,76.76,76.89,18100.0,76.78,76.96,76.76,76.89,18100.0
2022-10-31 13:10:00,76.87,76.96,76.72,76.93,44327.0,76.87,76.96,76.72,76.93,44327.0
2022-10-31 13:20:00,77.03,77.2,76.91,77.2,27516.0,77.03,77.2,76.91,77.2,27516.0
2022-10-31 13:30:00,77.19,77.5,77.09,77.47,34049.0,77.19,77.5,77.09,77.47,34049.0
2022-10-31 13:40:00,77.47,77.59,77.36,77.4,30486.0,77.47,77.59,77.36,77.4,30486.0
2022-10-31 13:50:00,77.4,77.48,77.27,77.38,40104.0,77.4,77.48,77.27,77.38,40104.0
2022-10-31 14:00:00,77.36,77.37,77.25,77.3,35420.0,77.36,77.37,77.25,77.3,35420.0
2022-10-31 14:10:00,77.27,77.34,77.06,77.23,24490.0,77.27,77.34,77.06,77.23,24490.0
2022-10-31 14:20:00,77.22,77.29,77.16,77.17,18659.0,77.22,77.29,77.16,77.17,18659.0
2022-10-31 14:30:00,77.16,77.38,77.13,77.3,27687.0,77.16,77.38,77.13,77.3,27687.0
2022-10-31 14:40:00,77.29,77.36,77.14,77.18,32296.0,77.29,77.36,77.14,77.18,32296.0
2022-10-31 14:50:00,77.19,77.29,77.06,77.21,44641.0,77.19,77.29,77.06,77.21,44641.0
2022-10-31 15:00:00,77.19,77.19,76.86,76.9,43559.0,77.19,77.19,76.86,76.9,43559.0
2022-10-31 15:10:00,76.89,77.05,76.88,77.03,39310.0,76.89,77.05,76.88,77.03,39310.0
2022-10-31 15:20:00,77.04,77.18,76.99,77.13,30076.0,77.04,77.18,76.99,77.13,30076.0
2022-10-31 15:30:00,77.11,77.23,77.08,77.2,58852.0,77.11,77.23,77.08,77.2,58852.0
2022-10-31 15:40:00,77.21,77.29,77.01,77.03,106371.0,77.21,77.29,77.01,77.03,106371.0
2022-10-31 15:50:00,77.05,77.05,76.49,76.56,381804.0,77.05,77.05,76.49,76.56,381804.0
2022-11-01 09:30:00,81.63,82.63,80.88,81.62,406742.0,81.63,82.63,80.88,81.62,406742.0
2022-11-01 09:40:00,81.7,82.16,80.41,80.73,243579.0,81.7,82.16,80.41,80.73,243579.0
2022-11-01 09:50:00,80.72,81.37,80.52,81.15,85241.0,80.72,81.37,80.52,81.15,85241.0
2022-11-01 10:00:00,81.24,81.29,79.95,80.06,101108.0,81.24,81.29,79.95,80.06,101108.0
2022-11-01 10:10:00,80.01,81.13,79.8,80.81,96621.0,80.01,81.13,79.8,80.81,96621.0
2022-11-01 10:20:00,80.78,81.67,80.49,81.21,141755.0,80.78,81.67,80.49,81.21,141755.0
2022-11-01 10:30:00,81.26,81.67,80.83,80.94,81227.0,81.26,81.67,80.83,80.94,81227.0
2022-11-01 10:40:00,80.86,80.95,80.31,80.55,71124.0,80.86,80.95,80.31,80.55,71124.0
2022-11-01 10:50:00,80.53,80.96,80.36,80.66,46107.0,80.53,80.96,80.36,80.66,46107.0
2022-11-01 11:00:00,80.81,80.95,80.47,80.72,53338.0,80.81,80.95,80.47,80.72,53338.0
2022-11-01 11:10:00,80.76,81.35,80.76,81.04,61133.0,80.76,81.35,80.76,81.04,61133.0
2022-11-01 11:20:00,81.04,81.67,80.85,81.61,85427.0,81.04,81.67,80.85,81.61,85427.0
2022-11-01 11:30:00,81.61,81.81,81.18,81.25,37791.0,81.61,81.81,81.18,81.25,37791.0
2022-11-01 11:40:00,81.27,81.73,81.27,81.61,39859.0,81.27,81.73,81.27,81.61,39859.0
2022-11-01 11:50:00,81.61,81.71,81.37,81.38,35512.0,81.61,81.71,81.37,81.38,35512.0
2022-11-01 12:00:00,81.37,81.8,81.21,81.34,64292.0,81.37,81.8,81.21,81.34,64292.0
2022-11-01 12:10:00,81.34,81.49,81.05,81.13,61186.0,81.34,81.49,81.05,81.13,61186.0
2022-11-01 12:20:00,81.15,81.4,81.13,81.2,29451.0,81.15,81.4,81.13,81.2,29451.0
2022-11-01 12:30:00,81.17,81.21,80.57,80.61,45839.0,81.17,81.21,80.57,80.61,45839.0
2022-11-01 12:40:00,80.64,80.87,80.56,80.81,31299.0,80.64,80.87,80.56,80.81,31299.0
2022-11-01 12:50:00,80.77,80.88,80.51,80.78,43657.0,80.77,80.88,80.51,80.78,43657.0
2022-11-01 13:00:00,80.81,80.82,80.57,80.66,33939.0,80.81,80.82,80.57,80.66,33939.0
2022-11-01 13:10:00,80.74,81.2,80.72,81.01,32570.0,80.74,81.2,80.72,81.01,32570.0
2022-11-01 13:20:00,81.0,81.11,80.7,80.79,28304.0,81.0,81.11,80.7,80.79,28304.0
2022-11-01 13:30:00,80.81,80.81,80.48,80.61,31577.0,80.81,80.81,80.48,80.61,31577.0
2022-11-01 13:40:00,80.64,80.78,80.3,80.54,63599.0,80.64,80.78,80.3,80.54,63599.0
2022-11-01 13:50:00,80.54,80.59,80.32,80.44,35036.0,80.54,80.59,80.32,80.44,35036.0
2022-11-01 14:00:00,80.48,80.58,80.34,80.51,18123.0,80.48,80.58,80.34,80.51,18123.0
2022-11-01 14:10:00,80.56,80.59,80.43,80.48,18078.0,80.56,80.59,80.43,80.48,18078.0
2022-11-01 14:20:00,80.43,80.54,80.38,80.51,13237.0,80.43,80.54,80.38,80.51,13237.0
2022-11-01 14:30:00,80.52,80.53,80.1,80.29,40536.0,80.52,80.53,80.1,80.29,40536.0
2022-11-01 14:40:00,80.3,80.32,79.66,79.69,66050.0,80.3,80.32,79.66,79.69,66050.0
2022-11-01 14:50:00,79.73,79.75,79.42,79.63,101676.0,79.73,79.75,79.42,79.63,101676.0
2022-11-01 15:00:00,79.6,79.64,79.34,79.46,41995.0,79.6,79.64,79.34,79.46,41995.0
2022-11-01 15:10:00,79.42,79.44,79.21,79.28,41282.0,79.42,79.44,79.21,79.28,41282.0
2022-11-01 15:20:00,79.31,79.32,78.81,78.89,66578.0,79.31,79.32,78.81,78.89,66578.0
2022-11-01 15:30:00,78.88,79.05,78.82,78.86,53485.0,78.88,79.05,78.82,78.86,53485.0
2022-11-01 15:40:00,78.83,78.89,78.61,78.76,86792.0,78.83,78.89,78.61,78.76,86792.0
2022-11-01 15:50:00,78.74,78.76,78.13,78.22,410135.0,78.74,78.76,78.13,78.22,410135.0
2022-11-02 09:30:00,79.96,80.47,78.33,80.04,234951.0,79.96,80.47,78.33,80.04,234951.0
2022-11-02 09:40:00,80.0,80.5,79.23,79.81,180750.0,80.0,80.5,79.23,79.81,180750.0
2022-11-02 09:50:00,79.81,80.31,79.63,79.9,86625.0,79.81,80.31,79.63,79.9,86625.0
2022-11-02 10:00:00,79.99,80.04,79.14,79.29,51374.0,79.99,80.04,79.14,79.29,51374.0
2022-11-02 10:10:00,79.32,79.42,78.59,79.05,49450.0,79.32,79.42,78.59,79.05,49450.0
2022-11-02 10:20:00,79.07,79.23,78.62,78.74,34031.0,79.07,79.23,78.62,78.74,34031.0
2022-11-02 10:30:00,78.77,78.86,78.35,78.68,36122.0,78.77,78.86,78.35,78.68,36122.0
2022-11-02 10:40:00,78.69,78.93,78.57,78.68,42860.0,78.69,78.93,78.57,78.68,42860.0
2022-11-02 10:50:00,78.64,78.65,78.43,78.46,34129.0,78.64,78.65,78.43,78.46,34129.0
2022-11-02 11:00:00,78.49,78.56,78.25,78.53,33358.0,78.49,78.56,78.25,78.53,33358.0
2022-11-02 11:10:00,78.47,78.47,78.16,78.17,39433.0,78.47,78.47,78.16,78.17,39433.0
2022-11-02 11:20:00,78.19,78.49,78.1,78.49,40914.0,78.19,78.49,78.1,78.49,40914.0
2022-11-02 11:30:00,78.48,78.55,78.32,78.5,29464.0,78.48,78.55,78.32,78.5,29464.0
2022-11-02 11:40:00,78.49,78.53,78.19,78.35,42451.0,78.49,78.53,78.19,78.35,42451.0
2022-11-02 11:50:00,78.34,78.75,78.33,78.65,65785.0,78.34,78.75,78.33,78.65,65785.0
2022-11-02 12:00:00,78.63,78.72,78.49,78.57,31664.0,78.63,78.72,78.49,78.57,31664.0
2022-11-02 12:10:00,78.56,78.86,78.53,78.77,38588.0,78.56,78.86,78.53,78.77,38588.0
2022-11-02 12:20:00,78.79,79.03,78.68,79.01,57353.0,78.79,79.03,78.68,79.01,57353.0
2022-11-02 12:30:00,78.99,79.15,78.84,78.86,107585.0,78.99,79.15,78.84,78.86,107585.0
2022-11-02 12:40:00,78.87,79.42,78.87,79.31,41852.0,78.87,79.42,78.87,79.31,41852.0
2022-11-02 12:50:00,79.32,79.42,79.18,79.28,28152.0,79.32,79.42,79.18,79.28,28152.0
2022-11-02 13:00:00,79.25,79.3,79.11,79.23,17408.0,79.25,79.3,79.11,79.23,17408.0
2022-11-02 13:10:00,79.27,79.33,78.97,79.25,36256.0,79.27,79.33,78.97,79.25,36256.0
2022-11-02 13:20:00,79.31,79.52,79.05,79.09,32513.0,79.31,79.52,79.05,79.09,32513.0
2022-11-02 13:30:00,79.13,79.31,79.08,79.31,13989.0,79.13,79.31,79.08,79.31,13989.0
2022-11-02 13:40:00,79.31,79.47,79.2,79.36,15971.0,79.31,79.47,79.2,79.36,15971.0
2022-11-02 13:50:00,79.37,79.49,79.3,79.35,18472.0,79.37,79.49,79.3,79.35,18472.0
2022-11-02 14:00:00,79.35,80.4,79.08,80.19,118897.0,79.35,80.4,79.08,80.19,118897.0
2022-11-02 14:10:00,80.11,80.27,79.71,80.27,80186.0,80.11,80.27,79.71,80.27,80186.0
2022-11-02 14:20:00,80.28,80.86,80.18,80.86,56615.0,80.28,80.86,80.18,80.86,56615.0
2022-11-02 14:30:00,80.83,81.25,79.63,80.03,173849.0,80.83,81.25,79.63,80.03,173849.0
2022-11-02 14:40:00,80.11,80.95,80.04,80.27,44107.0,80.11,80.95,80.04,80.27,44107.0
2022-11-02 14:50:00,80.24,80.3,79.39,79.84,70167.0,80.24,80.3,79.39,79.84,70167.0
2022-11-02 15:00:00,79.82,80.75,79.77,80.65,69956.0,79.82,80.75,79.77,80.65,69956.0
2022-11-02 15:10:00,80.65,80.66,79.46,79.46,47944.0,80.65,80.66,79.46,79.46,47944.0
2022-11-02 15:20:00,79.39,79.45,78.43,78.71,143995.0,79.39,79.45,78.43,78.71,143995.0
2022-11-02 15:30:00,78.71,78.71,78.32,78.46,125109.0,78.71,78.71,78.32,78.46,125109.0
2022-11-02 15:40:00,78.42,78.46,77.93,77.99,220928.0,78.42,78.46,77.93,77.99,220928.0
2022-11-02 15:50:00,78.0,78.29,77.84,78.11,386327.0,78.0,78.29,77.84,78.11,386327.0
2022-11-03 09:30:00,76.18,77.93,76.14,76.84,117322.0,76.18,77.93,76.14,76.84,117322.0
2022-11-03 09:40:00,76.85,77.16,76.21,76.31,95577.0,76.85,77.16,76.21,76.31,95577.0
2022-11-03 09:50:00,76.28,76.54,75.91,76.06,65534.0,76.28,76.54,75.91,76.06,65534.0
2022-11-03 10:00:00,76.06,76.35,75.75,75.96,69228.0,76.06,76.35,75.75,75.96,69228.0
2022-11-03 10:10:00,76.0,76.68,75.85,76.68,34172.0,76.0,76.68,75.85,76.68,34172.0
2022-11-03 10:20:00,76.65,77.27,76.64,77.17,49139.0,76.65,77.27,76.64,77.17,49139.0
2022-11-03 10:30:00,77.13,77.85,76.98,77.8,54028.0,77.13,77.85,76.98,77.8,54028.0
2022-11-03 10:40:00,77.82,78.74,77.81,78.61,90341.0,77.82,78.74,77.81,78.61,90341.0
2022-11-03 10:50:00,78.61,79.8,78.32,79.45,106326.0,78.61,79.8,78.32,79.45,106326.0
2022-11-03 11:00:00,79.36,80.09,79.16,79.18,181517.0,79.36,80.09,79.16,79.18,181517.0
2022-11-03 11:10:00,79.16,79.47,78.9,79.0,67084.0,79.16,79.47,78.9,79.0,67084.0
2022-11-03 11:20:00,78.93,78.98,78.44,78.44,22405.0,78.93,78.98,78.44,78.44,22405.0
2022-11-03 11:30:00,78.43,79.02,78.32,79.0,36611.0,78.43,79.02,78.32,79.0,36611.0
2022-11-03 11:40:00,78.95,79.49,78.9,79.09,27428.0,78.95,79.49,78.9,79.09,27428.0
2022-11-03 11:50:00,79.11,79.43,79.01,79.31,19044.0,79.11,79.43,79.01,79.31,19044.0
2022-11-03 12:00:00,79.31,79.71,79.21,79.29,24185.0,79.31,79.71,79.21,79.29,24185.0
2022-11-03 12:10:00,79.23,79.4,79.0,79.09,44338.0,79.23,79.4,79.0,79.09,44338.0
2022-11-03 12:20:00,79.03,79.11,78.93,78.97,14788.0,79.03,79.11,78.93,78.97,14788.0
2022-11-03 12:30:00,78.93,78.98,78.67,78.74,19910.0,78.93,78.98,78.67,78.74,19910.0
2022-11-03 12:40:00,78.75,79.14,78.72,78.87,11858.0,78.75,79.14,78.72,78.87,11858.0
2022-11-03 12:50:00,78.91,79.28,78.88,79.12,43884.0,78.91,79.28,78.88,79.12,43884.0
2022-11-03 13:00:00,79.12,79.15,78.92,79.09,21557.0,79.12,79.15,78.92,79.09,21557.0
2022-11-03 13:10:00,79.02,79.14,78.86,78.99,12257.0,79.02,79.14,78.86,78.99,12257.0
2022-11-03 13:20:00,79.02,79.1,78.8,78.89,14819.0,79.02,79.1,78.8,78.89,14819.0
2022-11-03 13:30:00,78.87,78.95,78.75,78.88,9019.0,78.87,78.95,78.75,78.88,9019.0
2022-11-03 13:40:00,78.89,78.89,78.74,78.83,11876.0,78.89,78.89,78.74,78.83,11876.0
2022-11-03 13:50:00,78.84,78.86,78.67,78.74,7798.0,78.84,78.86,78.67,78.74,7798.0
2022-11-03 14:00:00,78.73,78.96,78.73,78.9,13807.0,78.73,78.96,78.73,78.9,13807.0
2022-11-03 14:10:00,78.93,78.96,78.75,78.79,10406.0,78.93,78.96,78.75,78.79,10406.0
2022-11-03 14:20:00,78.79,78.92,78.75,78.76,12710.0,78.79,78.92,78.75,78.76,12710.0
2022-11-03 14:30:00,78.68,78.9,78.68,78.78,19786.0,78.68,78.9,78.68,78.78,19786.0
2022-11-03 14:40:00,78.81,78.83,78.72,78.82,10184.0,78.81,78.83,78.72,78.82,10184.0
2022-11-03 14:50:00,78.8,78.8,78.5,78.56,33354.0,78.8,78.8,78.5,78.56,33354.0
2022-11-03 15:00:00,78.58,78.58,78.42,78.47,25978.0,78.58,78.58,78.42,78.47,25978.0
2022-11-03 15:10:00,78.44,78.47,78.15,78.24,26017.0,78.44,78.47,78.15,78.24,26017.0
2022-11-03 15:20:00,78.26,78.35,78.17,78.32,35901.0,78.26,78.35,78.17,78.32,35901.0
2022-11-03 15:30:00,78.31,78.6,78.29,78.46,27412.0,78.31,78.6,78.29,78.46,27412.0
2022-11-03 15:40:00,78.49,78.58,78.2,78.28,46928.0,78.49,78.58,78.2,78.28,46928.0
2022-11-03 15:50:00,78.28,78.4,78.1,78.13,217411.0,78.28,78.4,78.1,78.13,217411.0
2022-11-04 09:30:00,85.17,87.03,83.94,84.36,569538.0,85.17,87.03,83.94,84.36,569538.0
2022-11-04 09:40:00,84.36,85.06,82.85,83.81,256231.0,84.36,85.06,82.85,83.81,256231.0
2022-11-04 09:50:00,83.85,85.38,83.85,85.31,110947.0,83.85,85.38,83.85,85.31,110947.0
2022-11-04 10:00:00,85.19,85.57,84.41,84.55,92454.0,85.19,85.57,84.41,84.55,92454.0
2022-11-04 10:10:00,84.55,85.37,84.2,84.23,66097.0,84.55,85.37,84.2,84.23,66097.0
2022-11-04 10:20:00,84.41,84.87,84.14,84.78,41225.0,84.41,84.87,84.14,84.78,41225.0
2022-11-04 10:30:00,84.77,85.25,84.28,84.28,67609.0,84.77,85.25,84.28,84.28,67609.0
2022-11-04 10:40:00,84.19,84.96,84.19,84.87,49144.0,84.19,84.96,84.19,84.87,49144.0
2022-11-04 10:50:00,84.87,84.87,84.0,84.18,40580.0,84.87,84.87,84.0,84.18,40580.0
2022-11-04 11:00:00,84.19,84.43,84.03,84.19,26020.0,84.19,84.43,84.03,84.19,26020.0
2022-11-04 11:10:00,84.28,84.75,84.28,84.38,27193.0,84.28,84.75,84.28,84.38,27193.0
2022-11-04 11:20:00,84.39,84.77,84.34,84.58,25588.0,84.39,84.77,84.34,84.58,25588.0
2022-11-04 11:30:00,84.58,84.84,84.27,84.51,31959.0,84.58,84.84,84.27,84.51,31959.0
2022-11-04 11:40:00,84.5,84.77,84.33,84.5,26434.0,84.5,84.77,84.33,84.5,26434.0
2022-11-04 11:50:00,84.39,84.46,84.03,84.08,40597.0,84.39,84.46,84.03,84.08,40597.0
2022-11-04 12:00:00,84.14,84.28,83.45,83.92,57673.0,84.14,84.28,83.45,83.92,57673.0
2022-11-04 12:10:00,83.87,84.0,83.51,83.89,32422.0,83.87,84.0,83.51,83.89,32422.0
2022-11-04 12:20:00,83.97,84.68,83.72,84.49,42356.0,83.97,84.68,83.72,84.49,42356.0
2022-11-04 12:30:00,84.44,84.6,84.16,84.22,41477.0,84.44,84.6,84.16,84.22,41477.0
2022-11-04 12:40:00,84.23,84.33,83.99,84.01,23711.0,84.23,84.33,83.99,84.01,23711.0
2022-11-04 12:50:00,84.04,84.16,83.82,84.08,21727.0,84.04,84.16,83.82,84.08,21727.0
2022-11-04 13:00:00,84.08,84.37,83.88,83.95,26520.0,84.08,84.37,83.88,83.95,26520.0
2022-11-04 13:10:00,83.91,84.43,83.91,84.28,49781.0,83.91,84.43,83.91,84.28,49781.0
2022-11-04 13:20:00,84.35,84.37,84.19,84.23,14360.0,84.35,84.37,84.19,84.23,14360.0
2022-11-04 13:30:00,84.25,84.34,84.02,84.02,22654.0,84.25,84.34,84.02,84.02,22654.0
2022-11-04 13:40:00,83.96,84.06,83.55,83.67,34906.0,83.96,84.06,83.55,83.67,34906.0
2022-11-04 13:50:00,83.69,83.69,83.51,83.66,38046.0,83.69,83.69,83.51,83.66,38046.0
2022-11-04 14:00:00,83.65,83.69,83.35,83.35,25728.0,83.65,83.69,83.35,83.35,25728.0
2022-11-04 14:10:00,83.4,83.86,83.33,83.86,31349.0,83.4,83.86,83.33,83.86,31349.0
2022-11-04 14:20:00,83.84,84.14,83.71,84.11,30110.0,83.84,84.14,83.71,84.11,30110.0
2022-11-04 14:30:00,84.15,84.25,84.07,84.22,24354.0,84.15,84.25,84.07,84.22,24354.0
2022-11-04 14:40:00,84.21,84.42,84.07,84.38,27695.0,84.21,84.42,84.07,84.38,27695.0
2022-11-04 14:50:00,84.38,84.82,84.38,84.82,38691.0,84.38,84.82,84.38,84.82,38691.0
2022-11-04 15:00:00,84.85,85.15,84.7,85.13,25166.0,84.85,85.15,84.7,85.13,25166.0
2022-11-04 15:10:00,85.11,85.38,85.11,85.27,31679.0,85.11,85.38,85.11,85.27,31679.0
2022-11-04 15:20:00,85.25,85.32,85.06,85.29,38055.0,85.25,85.32,85.06,85.29,38055.0
2022-11-04 15:30:00,85.31,85.38,84.91,84.96,65830.0,85.31,85.38,84.91,84.96,65830.0
2022-11-04 15:40:00,84.96,85.13,84.85,85.04,87826.0,84.96,85.13,84.85,85.04,87826.0
2022-11-04 15:50:00,85.05,85.24,84.84,85.22,338716.0,85.05,85.24,84.84,85.22,338716.0
2022-11-07 09:30:00,87.52,88.7,86.04,86.23,187546.0,87.52,88.7,86.04,86.23,187546.0
2022-11-07 09:40:00,86.26,86.65,85.88,86.27,81065.0,86.26,86.65,85.88,86.27,81065.0
2022-11-07 09:50:00,86.29,86.4,85.65,86.37,64047.0,86.29,86.4,85.65,86.37,64047.0
2022-11-07 10:00:00,86.31,86.97,86.0,86.2,68365.0,86.31,86.97,86.0,86.2,68365.0
2022-11-07 10:10:00,86.3,86.37,85.59,85.92,50130.0,86.3,86.37,85.59,85.92,50130.0
2022-11-07 10:20:00,85.89,86.03,85.3,85.56,43261.0,85.89,86.03,85.3,85.56,43261.0
2022-11-07 10:30:00,85.6,85.84,85.34,85.38,38315.0,85.6,85.84,85.34,85.38,38315.0
2022-11-07 10:40:00,85.36,85.78,85.36,85.62,52285.0,85.36,85.78,85.36,85.62,52285.0
2022-11-07 10:50:00,85.64,86.24,85.63,85.97,44976.0,85.64,86.24,85.63,85.97,44976.0
2022-11-07 11:00:00,85.98,85.98,85.22,85.39,28476.0,85.98,85.98,85.22,85.39,28476.0
2022-11-07 11:10:00,85.26,85.41,85.06,85.25,24959.0,85.26,85.41,85.06,85.25,24959.0
2022-11-07 11:20:00,85.34,85.69,85.34,85.4,19116.0,85.34,85.69,85.34,85.4,19116.0
2022-11-07 11:30:00,85.45,85.51,84.88,84.91,31245.0,85.45,85.51,84.88,84.91,31245.0
2022-11-07 11:40:00,84.88,84.91,84.4,84.59,56024.0,84.88,84.91,84.4,84.59,56024.0
2022-11-07 11:50:00,84.63,84.63,84.28,84.3,19172.0,84.63,84.63,84.28,84.3,19172.0
2022-11-07 12:00:00,84.33,84.42,84.14,84.25,19031.0,84.33,84.42,84.14,84.25,19031.0
2022-11-07 12:10:00,84.21,84.52,84.2,84.52,21210.0,84.21,84.52,84.2,84.52,21210.0
2022-11-07 12:20:00,84.48,84.73,84.4,84.46,41117.0,84.48,84.73,84.4,84.46,41117.0
2022-11-07 12:30:00,84.48,84.63,84.35,84.41,15068.0,84.48,84.63,84.35,84.41,15068.0
2022-11-07 12:40:00,84.46,84.71,84.36,84.59,14113.0,84.46,84.71,84.36,84.59,14113.0
2022-11-07 12:50:00,84.6,84.71,84.49,84.57,9556.0,84.6,84.71,84.49,84.57,9556.0
2022-11-07 13:00:00,84.56,84.68,84.49,84.62,9811.0,84.56,84.68,84.49,84.62,9811.0
2022-11-07 13:10:00,84.6,84.83,84.4,84.74,14917.0,84.6,84.83,84.4,84.74,14917.0
2022-11-07 13:20:00,84.76,84.77,84.57,84.7,12365.0,84.76,84.77,84.57,84.7,12365.0
2022-11-07 13:30:00,84.73,84.84,84.65,84.68,13522.0,84.73,84.84,84.65,84.68,13522.0
2022-11-07 13:40:00,84.7,84.85,84.6,84.81,10914.0,84.7,84.85,84.6,84.81,10914.0
2022-11-07 13:50:00,84.78,85.08,84.76,85.05,11447.0,84.78,85.08,84.76,85.05,11447.0
2022-11-07 14:00:00,85.06,85.38,85.05,85.37,23412.0,85.06,85.38,85.05,85.37,23412.0
2022-11-07 14:10:00,85.37,85.57,85.3,85.55,20640.0,85.37,85.57,85.3,85.55,20640.0
2022-11-07 14:20:00,85.56,85.76,85.47,85.63,36768.0,85.56,85.76,85.47,85.63,36768.0
2022-11-07 14:30:00,85.62,85.89,85.6,85.89,29954.0,85.62,85.89,85.6,85.89,29954.0
2022-11-07 14:40:00,85.9,85.99,85.71,85.92,32520.0,85.9,85.99,85.71,85.92,32520.0
2022-11-07 14:50:00,85.9,85.93,85.68,85.73,12176.0,85.9,85.93,85.68,85.73,12176.0
2022-11-07 15:00:00,85.74,85.87,85.68,85.87,17673.0,85.74,85.87,85.68,85.87,17673.0
2022-11-07 15:10:00,85.88,85.93,85.7,85.74,20386.0,85.88,85.93,85.7,85.74,20386.0
2022-11-07 15:20:00,85.74,85.74,85.61,85.66,17230.0,85.74,85.74,85.61,85.66,17230.0
2022-11-07 15:30:00,85.64,85.71,85.42,85.44,44014.0,85.64,85.71,85.42,85.44,44014.0
2022-11-07 15:40:00,85.43,85.43,85.13,85.2,42023.0,85.43,85.43,85.13,85.2,42023.0
2022-11-07 15:50:00,85.22,85.34,84.95,85.06,238411.0,85.22,85.34,84.95,85.06,238411.0
2022-11-08 09:30:00,84.7,84.72,83.41,83.55,87780.0,84.7,84.72,83.41,83.55,87780.0
2022-11-08 09:40:00,83.55,83.84,82.81,83.47,86881.0,83.55,83.84,82.81,83.47,86881.0
2022-11-08 09:50:00,83.4,84.89,83.38,83.57,58920.0,83.4,84.89,83.38,83.57,58920.0
2022-11-08 10:00:00,83.56,84.28,83.54,84.04,52243.0,83.56,84.28,83.54,84.04,52243.0
2022-11-08 10:10:00,84.06,84.26,83.68,84.01,21435.0,84.06,84.26,83.68,84.01,21435.0
2022-11-08 10:20:00,84.02,84.17,83.76,83.87,44822.0,84.02,84.17,83.76,83.87,44822.0
2022-11-08 10:30:00,83.78,84.22,83.76,83.89,12032.0,83.78,84.22,83.76,83.89,12032.0
2022-11-08 10:40:00,83.87,84.4,83.75,84.4,18303.0,83.87,84.4,83.75,84.4,18303.0
2022-11-08 10:50:00,84.46,84.56,84.23,84.26,31843.0,84.46,84.56,84.23,84.26,31843.0
2022-11-08 11:00:00,84.3,84.56,84.11,84.49,20830.0,84.3,84.56,84.11,84.49,20830.0
2022-11-08 11:10:00,84.52,85.18,84.49,85.03,63468.0,84.52,85.18,84.49,85.03,63468.0
2022-11-08 11:20:00,85.05,85.34,85.04,85.32,20238.0,85.05,85.34,85.04,85.32,20238.0
2022-11-08 11:30:00,85.34,85.75,85.28,85.3,80727.0,85.34,85.75,85.28,85.3,80727.0
2022-11-08 11:40:00,85.27,85.32,85.07,85.09,23206.0,85.27,85.32,85.07,85.09,23206.0
2022-11-08 11:50:00,85.08,85.35,85.02,85.34,24791.0,85.08,85.35,85.02,85.34,24791.0
2022-11-08 12:00:00,85.35,85.58,85.29,85.44,18674.0,85.35,85.58,85.29,85.44,18674.0
2022-11-08 12:10:00,85.45,85.54,85.18,85.31,10322.0,85.45,85.54,85.18,85.31,10322.0
2022-11-08 12:20:00,85.29,85.82,85.23,85.82,13706.0,85.29,85.82,85.23,85.82,13706.0
2022-11-08 12:30:00,85.76,85.81,85.54,85.81,28705.0,85.76,85.81,85.54,85.81,28705.0
2022-11-08 12:40:00,85.79,85.92,85.69,85.91,34761.0,85.79,85.92,85.69,85.91,34761.0
2022-11-08 12:50:00,85.93,85.94,85.63,85.83,12279.0,85.93,85.94,85.63,85.83,12279.0
2022-11-08 13:00:00,85.83,86.12,85.78,85.95,21160.0,85.83,86.12,85.78,85.95,21160.0
2022-11-08 13:10:00,85.92,85.98,85.49,85.59,26114.0,85.92,85.98,85.49,85.59,26114.0
2022-11-08 13:20:00,85.58,85.58,85.01,85.16,45766.0,85.58,85.58,85.01,85.16,45766.0
2022-11-08 13:30:00,85.04,85.49,84.84,85.31,17018.0,85.04,85.49,84.84,85.31,17018.0
2022-11-08 13:40:00,85.3,85.41,85.15,85.21,7360.0,85.3,85.41,85.15,85.21,7360.0
2022-11-08 13:50:00,85.26,85.3,85.05,85.09,18481.0,85.26,85.3,85.05,85.09,18481.0
2022-11-08 14:00:00,85.05,85.33,85.03,85.09,45967.0,85.05,85.33,85.03,85.09,45967.0
2022-11-08 14:10:00,85.02,85.2,84.94,84.99,18004.0,85.02,85.2,84.94,84.99,18004.0
2022-11-08 14:20:00,85.01,85.01,84.06,84.1,44256.0,85.01,85.01,84.06,84.1,44256.0
2022-11-08 14:30:00,84.12,84.4,83.89,84.33,19345.0,84.12,84.4,83.89,84.33,19345.0
2022-11-08 14:40:00,84.3,84.71,84.27,84.71,14472.0,84.3,84.71,84.27,84.71,14472.0
2022-11-08 14:50:00,84.7,84.75,84.48,84.53,17060.0,84.7,84.75,84.48,84.53,17060.0
2022-11-08 15:00:00,84.53,84.98,84.5,84.88,18941.0,84.53,84.98,84.5,84.88,18941.0
2022-11-08 15:10:00,84.86,85.0,84.84,84.93,12648.0,84.86,85.0,84.84,84.93,12648.0
2022-11-08 15:20:00,84.97,85.21,84.84,85.15,10987.0,84.97,85.21,84.84,85.15,10987.0
2022-11-08 15:30:00,85.11,85.33,85.05,85.05,21165.0,85.11,85.33,85.05,85.05,21165.0
2022-11-08 15:40:00,85.08,85.37,85.0,85.3,39784.0,85.08,85.37,85.0,85.3,39784.0
2022-11-08 15:50:00,85.32,85.42,85.15,85.19,150670.0,85.32,85.42,85.15,85.19,150670.0
2022-11-09 09:30:00,81.06,81.4,79.75,80.49,288096.0,81.06,81.4,79.75,80.49,288096.0
2022-11-09 09:40:00,80.51,81.07,79.78,79.78,190008.0,80.51,81.07,79.78,79.78,190008.0
2022-11-09 09:50:00,79.8,80.41,79.59,80.37,100832.0,79.8,80.41,79.59,80.37,100832.0
2022-11-09 10:00:00,80.34,81.19,80.34,81.1,68502.0,80.34,81.19,80.34,81.1,68502.0
2022-11-09 10:10:00,81.11,81.21,80.68,80.83,46274.0,81.11,81.21,80.68,80.83,46274.0
2022-11-09 10:20:00,80.87,81.08,80.4,80.42,47713.0,80.87,81.08,80.4,80.42,47713.0
2022-11-09 10:30:00,80.41,80.56,79.91,80.16,56673.0,80.41,80.56,79.91,80.16,56673.0
2022-11-09 10:40:00,80.17,80.53,79.96,80.46,46592.0,80.17,80.53,79.96,80.46,46592.0
2022-11-09 10:50:00,80.44,80.44,79.84,80.07,27916.0,80.44,80.44,79.84,80.07,27916.0
2022-11-09 11:00:00,80.13,80.33,80.02,80.24,21624.0,80.13,80.33,80.02,80.24,21624.0
2022-11-09 11:10:00,80.22,80.48,80.15,80.4,29565.0,80.22,80.48,80.15,80.4,29565.0
2022-11-09 11:20:00,80.42,80.76,80.42,80.55,51758.0,80.42,80.76,80.42,80.55,51758.0
2022-11-09 11:30:00,80.53,80.53,80.16,80.41,28345.0,80.53,80.53,80.16,80.41,28345.0
2022-11-09 11:40:00,80.38,80.69,80.32,80.5,19170.0,80.38,80.69,80.32,80.5,19170.0
2022-11-09 11:50:00,80.48,80.56,80.26,80.26,12999.0,80.48,80.56,80.26,80.26,12999.0
2022-11-09 12:00:00,80.33,80.45,80.07,80.17,24401.0,80.33,80.45,80.07,80.17,24401.0
2022-11-09 12:10:00,80.2,80.24,80.01,80.11,33703.0,80.2,80.24,80.01,80.11,33703.0
2022-11-09 12:20:00,80.09,80.22,80.04,80.12,10884.0,80.09,80.22,80.04,80.12,10884.0
2022-11-09 12:30:00,80.19,80.24,80.02,80.06,8767.0,80.19,80.24,80.02,80.06,8767.0
2022-11-09 12:40:00,80.08,80.08,79.84,79.9,16438.0,80.08,80.08,79.84,79.9,16438.0
2022-11-09 12:50:00,79.9,80.15,79.86,80.02,22225.0,79.9,80.15,79.86,80.02,22225.0
2022-11-09 13:00:00,80.06,80.21,79.85,79.9,10442.0,80.06,80.21,79.85,79.9,10442.0
2022-11-09 13:10:00,79.89,79.98,79.68,79.68,44063.0,79.89,79.98,79.68,79.68,44063.0
2022-11-09 13:20:00,79.61,79.61,79.34,79.39,37453.0,79.61,79.61,79.34,79.39,37453.0
2022-11-09 13:30:00,79.38,79.41,79.05,79.16,23452.0,79.38,79.41,79.05,79.16,23452.0
2022-11-09 13:40:00,79.16,79.33,79.13,79.23,18349.0,79.16,79.33,79.13,79.23,18349.0
2022-11-09 13:50:00,79.28,79.4,79.17,79.39,9867.0,79.28,79.4,79.17,79.39,9867.0
2022-11-09 14:00:00,79.43,79.63,79.38,79.6,25945.0,79.43,79.63,79.38,79.6,25945.0
2022-11-09 14:10:00,79.6,79.65,79.42,79.59,19730.0,79.6,79.65,79.42,79.59,19730.0
2022-11-09 14:20:00,79.58,79.58,79.38,79.45,21550.0,79.58,79.58,79.38,79.45,21550.0
2022-11-09 14:30:00,79.47,79.47,78.86,78.88,46338.0,79.47,79.47,78.86,78.88,46338.0
2022-11-09 14:40:00,78.89,79.28,78.87,79.11,20120.0,78.89,79.28,78.87,79.11,20120.0
2022-11-09 14:50:00,79.12,79.3,79.1,79.21,29735.0,79.12,79.3,79.1,79.21,29735.0
2022-11-09 15:00:00,79.18,79.69,79.13,79.6,37499.0,79.18,79.69,79.13,79.6,37499.0
2022-11-09 15:10:00,79.61,79.65,79.51,79.64,37839.0,79.61,79.65,79.51,79.64,37839.0
2022-11-09 15:20:00,79.62,79.67,79.51,79.58,28102.0,79.62,79.67,79.51,79.58,28102.0
2022-11-09 15:30:00,79.58,79.63,79.42,79.48,48113.0,79.58,79.63,79.42,79.48,48113.0
2022-11-09 15:40:00,79.46,79.57,79.27,79.34,160199.0,79.46,79.57,79.27,79.34,160199.0
2022-11-09 15:50:00,79.34,79.65,79.33,79.48,231509.0,79.34,79.65,79.33,79.48,231509.0
2022-11-10 09:30:00,83.78,84.2,82.29,83.79,422911.0,83.78,84.2,82.29,83.79,422911.0
2022-11-10 09:40:00,83.83,84.14,82.57,83.84,120145.0,83.83,84.14,82.57,83.84,120145.0
2022-11-10 09:50:00,83.84,84.41,83.49,84.34,115231.0,83.84,84.41,83.49,84.34,115231.0
2022-11-10 10:00:00,84.34,84.58,83.99,84.16,79703.0,84.34,84.58,83.99,84.16,79703.0
2022-11-10 10:10:00,84.11,84.41,83.77,84.0,54964.0,84.11,84.41,83.77,84.0,54964.0
2022-11-10 10:20:00,84.02,84.26,83.92,84.11,33944.0,84.02,84.26,83.92,84.11,33944.0
2022-11-10 10:30:00,84.14,84.14,83.17,83.17,54858.0,84.14,84.14,83.17,83.17,54858.0
2022-11-10 10:40:00,83.16,83.76,83.11,83.76,25421.0,83.16,83.76,83.11,83.76,25421.0
2022-11-10 10:50:00,83.75,84.08,83.71,84.08,18046.0,83.75,84.08,83.71,84.08,18046.0
2022-11-10 11:00:00,84.13,84.88,83.85,83.93,95739.0,84.13,84.88,83.85,83.93,95739.0
2022-11-10 11:10:00,83.81,84.28,83.72,84.03,39539.0,83.81,84.28,83.72,84.03,39539.0
2022-11-10 11:20:00,84.08,84.23,83.85,84.05,28267.0,84.08,84.23,83.85,84.05,28267.0
2022-11-10 11:30:00,84.06,84.5,84.06,84.49,23072.0,84.06,84.5,84.06,84.49,23072.0
2022-11-10 11:40:00,84.52,84.9,84.47,84.85,32623.0,84.52,84.9,84.47,84.85,32623.0
2022-11-10 11:50:00,84.91,85.04,84.76,85.04,51975.0,84.91,85.04,84.76,85.04,51975.0
2022-11-10 12:00:00,85.01,85.48,84.99,85.42,29896.0,85.01,85.48,84.99,85.42,29896.0
2022-11-10 12:10:00,85.42,85.45,85.03,85.1,28941.0,85.42,85.45,85.03,85.1,28941.0
2022-11-10 12:20:00,85.08,85.1,84.81,84.81,19220.0,85.08,85.1,84.81,84.81,19220.0
2022-11-10 12:30:00,84.86,84.94,84.63,84.75,19936.0,84.86,84.94,84.63,84.75,19936.0
2022-11-10 12:40:00,84.8,84.89,84.58,84.71,15533.0,84.8,84.89,84.58,84.71,15533.0
2022-11-10 12:50:00,84.72,84.92,84.66,84.74,10006.0,84.72,84.92,84.66,84.74,10006.0
2022-11-10 13:00:00,84.68,85.09,84.65,85.07,15185.0,84.68,85.09,84.65,85.07,15185.0
2022-11-10 13:10:00,85.1,85.25,85.06,85.14,13423.0,85.1,85.25,85.06,85.14,13423.0
2022-11-10 13:20:00,85.12,85.18,84.93,84.93,12641.0,85.12,85.18,84.93,84.93,12641.0
2022-11-10 13:30:00,85.0,85.15,84.94,85.06,19845.0,85.0,85.15,84.94,85.06,19845.0
2022-11-10 13:40:00,85.07,85.35,85.01,85.31,7519.0,85.07,85.35,85.01,85.31,7519.0
2022-11-10 13:50:00,85.32,85.5,85.23,85.49,16226.0,85.32,85.5,85.23,85.49,16226.0
2022-11-10 14:00:00,85.45,85.57,85.39,85.54,18129.0,85.45,85.57,85.39,85.54,18129.0
2022-11-10 14:10:00,85.5,85.54,85.23,85.23,25227.0,85.5,85.54,85.23,85.23,25227.0
2022-11-10 14:20:00,85.28,85.46,85.2,85.45,13271.0,85.28,85.46,85.2,85.45,13271.0
2022-11-10 14:30:00,85.46,85.6,85.4,85.56,19884.0,85.46,85.6,85.4,85.56,19884.0
2022-11-10 14:40:00,85.56,85.6,85.46,85.47,37157.0,85.56,85.6,85.46,85.47,37157.0
2022-11-10 14:50:00,85.43,85.74,85.43,85.62,29098.0,85.43,85.74,85.43,85.62,29098.0
2022-11-10 15:00:00,85.59,85.62,85.32,85.44,37828.0,85.59,85.62,85.32,85.44,37828.0
2022-11-10 15:10:00,85.44,85.79,85.37,85.77,44698.0,85.44,85.79,85.37,85.77,44698.0
2022-11-10 15:20:00,85.77,85.9,85.73,85.8,53384.0,85.77,85.9,85.73,85.8,53384.0
2022-11-10 15:30:00,85.81,85.9,85.6,85.75,51020.0,85.81,85.9,85.6,85.75,51020.0
2022-11-10 15:40:00,85.76,86.06,85.72,85.95,113751.0,85.76,86.06,85.72,85.95,113751.0
2022-11-10 15:50:00,85.98,86.22,85.9,86.05,198207.0,85.98,86.22,85.9,86.05,198207.0
2022-11-11 09:30:00,88.76,88.83,86.5,86.98,363342.0,88.76,88.83,86.5,86.98,363342.0
2022-11-11 09:40:00,86.93,88.2,86.62,88.06,127609.0,86.93,88.2,86.62,88.06,127609.0
2022-11-11 09:50:00,88.04,88.15,87.23,87.32,70609.0,88.04,88.15,87.23,87.32,70609.0
2022-11-11 10:00:00,87.27,87.99,87.06,87.63,54056.0,87.27,87.99,87.06,87.63,54056.0
2022-11-11 10:10:00,87.55,88.28,87.43,88.0,47257.0,87.55,88.28,87.43,88.0,47257.0
2022-11-11 10:20:00,87.94,88.77,87.94,88.71,57912.0,87.94,88.77,87.94,88.71,57912.0
2022-11-11 10:30:00,88.74,88.77,88.04,88.31,48201.0,88.74,88.77,88.04,88.31,48201.0
2022-11-11 10:40:00,88.31,88.63,87.94,88.61,44839.0,88.31,88.63,87.94,88.61,44839.0
2022-11-11 10:50:00,88.65,88.74,88.45,88.68,35692.0,88.65,88.74,88.45,88.68,35692.0
2022-11-11 11:00:00,88.66,88.92,88.23,88.37,76813.0,88.66,88.92,88.23,88.37,76813.0
2022-11-11 11:10:00,88.26,88.7,88.13,88.6,82411.0,88.26,88.7,88.13,88.6,82411.0
2022-11-11 11:20:00,88.59,89.06,87.95,87.98,63743.0,88.59,89.06,87.95,87.98,63743.0
2022-11-11 11:30:00,87.95,88.19,87.68,87.71,58372.0,87.95,88.19,87.68,87.71,58372.0
2022-11-11 11:40:00,87.64,88.05,87.62,87.72,57279.0,87.64,88.05,87.62,87.72,57279.0
2022-11-11 11:50:00,87.73,88.2,87.73,88.1,52029.0,87.73,88.2,87.73,88.1,52029.0
2022-11-11 12:00:00,87.98,87.99,87.63,87.71,33627.0,87.98,87.99,87.63,87.71,33627.0
2022-11-11 12:10:00,87.73,88.19,87.73,87.96,20925.0,87.73,88.19,87.73,87.96,20925.0
2022-11-11 12:20:00,88.01,88.15,87.9,88.12,14027.0,88.01,88.15,87.9,88.12,14027.0
2022-11-11 12:30:00,88.13,88.35,87.95,88.11,53808.0,88.13,88.35,87.95,88.11,53808.0
2022-11-11 12:40:00,88.08,88.17,87.82,88.14,24778.0,88.08,88.17,87.82,88.14,24778.0
2022-11-11 12:50:00,88.21,88.38,88.18,88.3,30306.0,88.21,88.38,88.18,88.3,30306.0
2022-11-11 13:00:00,88.3,88.59,88.21,88.28,14554.0,88.3,88.59,88.21,88.28,14554.0
2022-11-11 13:10:00,88.32,88.6,88.31,88.57,28097.0,88.32,88.6,88.31,88.57,28097.0
2022-11-11 13:20:00,88.59,88.65,88.38,88.61,36242.0,88.59,88.65,88.38,88.61,36242.0
2022-11-11 13:30:00,88.65,88.83,88.5,88.56,39305.0,88.65,88.83,88.5,88.56,39305.0
2022-11-11 13:40:00,88.57,88.71,88.51,88.66,27968.0,88.57,88.71,88.51,88.66,27968.0
2022-11-11 13:50:00,88.62,88.8,88.51,88.71,26831.0,88.62,88.8,88.51,88.71,26831.0
2022-11-11 14:00:00,88.7,88.79,88.44,88.6,57410.0,88.7,88.79,88.44,88.6,57410.0
2022-11-11 14:10:00,88.58,88.61,88.17,88.21,27551.0,88.58,88.61,88.17,88.21,27551.0
2022-11-11 14:20:00,88.28,88.61,88.28,88.61,22274.0,88.28,88.61,88.28,88.61,22274.0
2022-11-11 14:30:00,88.61,88.96,88.56,88.96,32877.0,88.61,88.96,88.56,88.96,32877.0
2022-11-11 14:40:00,88.98,89.15,88.95,89.03,47623.0,88.98,89.15,88.95,89.03,47623.0
2022-11-11 14:50:00,89.05,89.43,89.03,89.36,42904.0,89.05,89.43,89.03,89.36,42904.0
2022-11-11 15:00:00,89.32,89.36,89.0,89.05,42313.0,89.32,89.36,89.0,89.05,42313.0
2022-11-11 15:10:00,89.05,89.16,88.97,89.16,42848.0,89.05,89.16,88.97,89.16,42848.0
2022-11-11 15:20:00,89.17,89.43,89.12,89.42,47238.0,89.17,89.43,89.12,89.42,47238.0
2022-11-11 15:30:00,89.43,89.7,89.43,89.66,49450.0,89.43,89.7,89.43,89.66,49450.0
2022-11-11 15:40:00,89.65,89.77,89.59,89.71,81320.0,89.65,89.77,89.59,89.71,81320.0
2022-11-11 15:50:00,89.71,89.92,89.34,89.54,215704.0,89.71,89.92,89.34,89.54,215704.0
2022-11-14 09:30:00,91.18,92.45,89.94,90.13,159271.0,91.18,92.45,89.94,90.13,159271.0
2022-11-14 09:40:00,90.18,90.3,89.47,89.93,54795.0,90.18,90.3,89.47,89.93,54795.0
2022-11-14 09:50:00,89.82,90.31,89.69,90.27,53385.0,89.82,90.31,89.69,90.27,53385.0
2022-11-14 10:00:00,90.36,91.05,90.35,90.5,76263.0,90.36,91.05,90.35,90.5,76263.0
2022-11-14 10:10:00,90.54,91.35,90.43,91.14,49363.0,90.54,91.35,90.43,91.14,49363.0
2022-11-14 10:20:00,91.18,91.6,91.01,91.17,46506.0,91.18,91.6,91.01,91.17,46506.0
2022-11-14 10:30:00,91.11,91.49,90.86,91.2,78749.0,91.11,91.49,90.86,91.2,78749.0
2022-11-14 10:40:00,91.24,91.5,91.18,91.41,68192.0,91.24,91.5,91.18,91.41,68192.0
2022-11-14 10:50:00,91.38,91.48,90.56,91.39,88517.0,91.38,91.48,90.56,91.39,88517.0
2022-11-14 11:00:00,91.45,92.25,91.42,92.09,85408.0,91.45,92.25,91.42,92.09,85408.0
2022-11-14 11:10:00,92.09,92.1,91.34,91.52,110973.0,92.09,92.1,91.34,91.52,110973.0
2022-11-14 11:20:00,91.51,91.96,91.32,91.83,37740.0,91.51,91.96,91.32,91.83,37740.0
2022-11-14 11:30:00,91.79,92.6,91.73,92.35,58957.0,91.79,92.6,91.73,92.35,58957.0
2022-11-14 11:40:00,92.33,92.33,91.6,91.78,26959.0,92.33,92.33,91.6,91.78,26959.0
2022-11-14 11:50:00,91.75,91.82,91.38,91.38,31928.0,91.75,91.82,91.38,91.38,31928.0
2022-11-14 12:00:00,91.34,92.07,91.34,91.82,47242.0,91.34,92.07,91.34,91.82,47242.0
2022-11-14 12:10:00,91.74,91.76,91.41,91.6,10234.0,91.74,91.76,91.41,91.6,10234.0
2022-11-14 12:20:00,91.56,91.85,91.31,91.64,43661.0,91.56,91.85,91.31,91.64,43661.0
2022-11-14 12:30:00,91.6,91.81,91.58,91.76,20870.0,91.6,91.81,91.58,91.76,20870.0
2022-11-14 12:40:00,91.73,91.73,91.43,91.65,21982.0,91.73,91.73,91.43,91.65,21982.0
2022-11-14 12:50:00,91.66,91.69,91.48,91.49,8368.0,91.66,91.69,91.48,91.49,8368.0
2022-11-14 13:00:00,91.46,91.66,91.36,91.46,20491.0,91.46,91.66,91.36,91.46,20491.0
2022-11-14 13:10:00,91.46,91.65,91.4,91.58,18229.0,91.46,91.65,91.4,91.58,18229.0
2022-11-14 13:20:00,91.6,91.94,91.58,91.87,18925.0,91.6,91.94,91.58,91.87,18925.0
2022-11-14 13:30:00,91.86,92.2,91.83,92.13,14446.0,91.86,92.2,91.83,92.13,14446.0
2022-11-14 13:40:00,92.16,92.35,92.12,92.24,15190.0,92.16,92.35,92.12,92.24,15190.0
2022-11-14 13:50:00,92.23,92.32,92.19,92.2,12671.0,92.23,92.32,92.19,92.2,12671.0
2022-11-14 14:00:00,92.23,92.35,92.1,92.1,10296.0,92.23,92.35,92.1,92.1,10296.0
2022-11-14 14:10:00,92.11,92.16,91.98,92.14,13646.0,92.11,92.16,91.98,92.14,13646.0
2022-11-14 14:20:00,92.17,92.55,92.12,92.52,31290.0,92.17,92.55,92.12,92.52,31290.0
2022-11-14 14:30:00,92.52,92.7,92.5,92.57,28628.0,92.52,92.7,92.5,92.57,28628.0
2022-11-14 14:40:00,92.56,92.6,92.24,92.37,36002.0,92.56,92.6,92.24,92.37,36002.0
2022-11-14 14:50:00,92.38,92.61,92.36,92.61,23276.0,92.38,92.61,92.36,92.61,23276.0
2022-11-14 15:00:00,92.61,92.82,92.6,92.65,26252.0,92.61,92.82,92.6,92.65,26252.0
2022-11-14 15:10:00,92.64,92.67,92.1,92.42,59474.0,92.64,92.67,92.1,92.42,59474.0
2022-11-14 15:20:00,92.44,92.6,92.42,92.48,28902.0,92.44,92.6,92.42,92.48,28902.0
2022-11-14 15:30:00,92.47,92.51,92.25,92.33,31342.0,92.47,92.51,92.25,92.33,31342.0
2022-11-14 15:40:00,92.34,92.36,91.66,91.7,69707.0,92.34,92.36,91.66,91.7,69707.0
2022-11-14 15:50:00,91.72,91.79,91.41,91.46,180751.0,91.72,91.79,91.41,91.46,180751.0
2022-11-15 09:30:00,97.63,98.85,96.67,97.44,398803.0,97.63,98.85,96.67,97.44,398803.0
2022-11-15 09:40:00,97.46,98.15,96.18,96.72,234061.0,97.46,98.15,96.18,96.72,234061.0
2022-11-15 09:50:00,96.78,97.74,96.71,97.56,123459.0,96.78,97.74,96.71,97.56,123459.0
2022-11-15 10:00:00,97.56,98.32,96.6,96.65,122553.0,97.56,98.32,96.6,96.65,122553.0
2022-11-15 10:10:00,96.62,97.39,96.62,97.09,125701.0,96.62,97.39,96.62,97.09,125701.0
2022-11-15 10:20:00,97.14,98.23,97.09,98.06,59440.0,97.14,98.23,97.09,98.06,59440.0
2022-11-15 10:30:00,98.11,99.45,98.02,98.84,154712.0,98.11,99.45,98.02,98.84,154712.0
2022-11-15 10:40:00,98.82,99.19,98.43,98.55,98680.0,98.82,99.19,98.43,98.55,98680.0
2022-11-15 10:50:00,98.54,99.36,98.31,98.72,66222.0,98.54,99.36,98.31,98.72,66222.0
2022-11-15 11:00:00,98.7,98.93,98.2,98.79,94092.0,98.7,98.93,98.2,98.79,94092.0
2022-11-15 11:10:00,98.8,100.17,98.77,99.69,124962.0,98.8,100.17,98.77,99.69,124962.0
2022-11-15 11:20:00,99.68,99.96,99.36,99.75,71919.0,99.68,99.96,99.36,99.75,71919.0
2022-11-15 11:30:00,99.75,100.33,99.75,100.05,97337.0,99.75,100.33,99.75,100.05,97337.0
2022-11-15 11:40:00,100.07,100.9,100.07,100.52,81954.0,100.07,100.9,100.07,100.52,81954.0
2022-11-15 11:50:00,100.54,100.92,100.49,100.82,77510.0,100.54,100.92,100.49,100.82,77510.0
2022-11-15 12:00:00,100.81,101.53,100.48,101.43,106179.0,100.81,101.53,100.48,101.43,106179.0
2022-11-15 12:10:00,101.47,101.82,101.04,101.32,108738.0,101.47,101.82,101.04,101.32,108738.0
2022-11-15 12:20:00,101.29,101.37,100.83,101.19,57792.0,101.29,101.37,100.83,101.19,57792.0
2022-11-15 12:30:00,101.2,101.51,101.15,101.3,47681.0,101.2,101.51,101.15,101.3,47681.0
2022-11-15 12:40:00,101.3,101.47,101.02,101.35,47833.0,101.3,101.47,101.02,101.35,47833.0
2022-11-15 12:50:00,101.4,101.42,100.9,101.06,41492.0,101.4,101.42,100.9,101.06,41492.0
2022-11-15 13:00:00,101.12,101.26,100.87,100.87,114201.0,101.12,101.26,100.87,100.87,114201.0
2022-11-15 13:10:00,100.89,100.92,100.16,100.25,86777.0,100.89,100.92,100.16,100.25,86777.0
2022-11-15 13:20:00,100.25,100.31,99.57,99.67,88663.0,100.25,100.31,99.57,99.67,88663.0
2022-11-15 13:30:00,99.68,99.79,98.62,98.86,77265.0,99.68,99.79,98.62,98.86,77265.0
2022-11-15 13:40:00,98.85,99.05,98.51,98.52,92649.0,98.85,99.05,98.51,98.52,92649.0
2022-11-15 13:50:00,98.5,98.79,98.41,98.54,54667.0,98.5,98.79,98.41,98.54,54667.0
2022-11-15 14:00:00,98.57,98.78,97.92,98.66,63057.0,98.57,98.78,97.92,98.66,63057.0
2022-11-15 14:10:00,98.64,99.31,98.64,99.26,69764.0,98.64,99.31,98.64,99.26,69764.0
2022-11-15 14:20:00,99.26,99.6,99.26,99.56,57918.0,99.26,99.6,99.26,99.56,57918.0
2022-11-15 14:30:00,99.6,99.88,99.41,99.67,35039.0,99.6,99.88,99.41,99.67,35039.0
2022-11-15 14:40:00,99.7,99.83,99.24,99.34,49592.0,99.7,99.83,99.24,99.34,49592.0
2022-11-15 14:50:00,99.35,100.05,99.32,100.01,54199.0,99.35,100.05,99.32,100.01,54199.0
2022-11-15 15:00:00,99.97,100.17,99.81,99.97,38523.0,99.97,100.17,99.81,99.97,38523.0
2022-11-15 15:10:00,100.02,100.27,99.83,100.14,49872.0,100.02,100.27,99.83,100.14,49872.0
2022-11-15 15:20:00,100.13,100.35,99.87,99.98,52223.0,100.13,100.35,99.87,99.98,52223.0
2022-11-15 15:30:00,99.98,100.13,99.79,100.03,73282.0,99.98,100.13,99.79,100.03,73282.0
2022-11-15 15:40:00,100.02,100.2,99.8,99.96,131920.0,100.02,100.2,99.8,99.96,131920.0
2022-11-15 15:50:00,99.96,100.15,99.66,99.76,246822.0,99.96,100.15,99.66,99.76,246822.0
2022-11-16 09:30:00,98.69,98.84,96.32,96.6,190389.0,98.69,98.84,96.32,96.6,190389.0
2022-11-16 09:40:00,96.63,96.63,95.62,95.89,110863.0,96.63,96.63,95.62,95.89,110863.0
2022-11-16 09:50:00,95.96,96.54,95.64,96.09,125930.0,95.96,96.54,95.64,96.09,125930.0
2022-11-16 10:00:00,96.09,96.5,95.97,96.46,75185.0,96.09,96.5,95.97,96.46,75185.0
2022-11-16 10:10:00,96.44,96.81,96.04,96.22,57454.0,96.44,96.81,96.04,96.22,57454.0
2022-11-16 10:20:00,96.23,96.39,95.53,95.63,45662.0,96.23,96.39,95.53,95.63,45662.0
2022-11-16 10:30:00,95.6,95.94,94.79,94.96,87643.0,95.6,95.94,94.79,94.96,87643.0
2022-11-16 10:40:00,94.98,95.06,94.51,94.67,62105.0,94.98,95.06,94.51,94.67,62105.0
2022-11-16 10:50:00,94.63,94.83,94.32,94.46,58189.0,94.63,94.83,94.32,94.46,58189.0
2022-11-16 11:00:00,94.52,94.98,94.51,94.82,30601.0,94.52,94.98,94.51,94.82,30601.0
2022-11-16 11:10:00,94.82,94.93,94.46,94.81,27192.0,94.82,94.93,94.46,94.81,27192.0
2022-11-16 11:20:00,94.8,95.19,94.78,94.97,43096.0,94.8,95.19,94.78,94.97,43096.0
2022-11-16 11:30:00,94.97,95.13,94.85,94.93,17505.0,94.97,95.13,94.85,94.93,17505.0
2022-11-16 11:40:00,94.9,94.99,94.68,94.75,17828.0,94.9,94.99,94.68,94.75,17828.0
2022-11-16 11:50:00,94.77,94.82,94.54,94.55,17224.0,94.77,94.82,94.54,94.55,17224.0
2022-11-16 12:00:00,94.59,94.67,94.37,94.51,22553.0,94.59,94.67,94.37,94.51,22553.0
2022-11-16 12:10:00,94.45,94.48,94.09,94.17,25111.0,94.45,94.48,94.09,94.17,25111.0
2022-11-16 12:20:00,94.16,94.62,94.04,94.62,26518.0,94.16,94.62,94.04,94.62,26518.0
2022-11-16 12:30:00,94.65,94.94,94.64,94.76,26923.0,94.65,94.94,94.64,94.76,26923.0
2022-11-16 12:40:00,94.76,95.31,94.64,95.23,29152.0,94.76,95.31,94.64,95.23,29152.0
2022-11-16 12:50:00,95.26,95.71,95.18,95.39,57535.0,95.26,95.71,95.18,95.39,57535.0
2022-11-16 13:00:00,95.38,95.4,95.1,95.39,18658.0,95.38,95.4,95.1,95.39,18658.0
2022-11-16 13:10:00,95.5,95.5,94.93,94.93,21468.0,95.5,95.5,94.93,94.93,21468.0
2022-11-16 13:20:00,95.01,95.18,94.96,95.08,14548.0,95.01,95.18,94.96,95.08,14548.0
2022-11-16 13:30:00,95.06,95.15,94.74,94.84,25892.0,95.06,95.15,94.74,94.84,25892.0
2022-11-16 13:40:00,94.89,95.11,94.85,95.07,17186.0,94.89,95.11,94.85,95.07,17186.0
2022-11-16 13:50:00,95.08,95.09,94.84,94.92,10855.0,95.08,95.09,94.84,94.92,10855.0
2022-11-16 14:00:00,94.93,95.12,94.86,95.01,17092.0,94.93,95.12,94.86,95.01,17092.0
2022-11-16 14:10:00,94.98,94.98,94.63,94.8,41129.0,94.98,94.98,94.63,94.8,41129.0
2022-11-16 14:20:00,94.81,95.08,94.79,94.84,10889.0,94.81,95.08,94.79,94.84,10889.0
2022-11-16 14:30:00,94.82,95.01,94.59,94.94,13243.0,94.82,95.01,94.59,94.94,13243.0
2022-11-16 14:40:00,94.9,94.95,94.68,94.79,21870.0,94.9,94.95,94.68,94.79,21870.0
2022-11-16 14:50:00,94.79,94.89,94.71,94.86,17261.0,94.79,94.89,94.71,94.86,17261.0
2022-11-16 15:00:00,94.87,95.05,94.69,94.73,17576.0,94.87,95.05,94.69,94.73,17576.0
2022-11-16 15:10:00,94.72,94.83,94.64,94.83,25535.0,94.72,94.83,94.64,94.83,25535.0
2022-11-16 15:20:00,94.82,94.83,94.62,94.63,29299.0,94.82,94.83,94.62,94.63,29299.0
2022-11-16 15:30:00,94.62,94.68,94.45,94.65,39495.0,94.62,94.68,94.45,94.65,39495.0
2022-11-16 15:40:00,94.64,94.88,94.54,94.73,53066.0,94.64,94.88,94.54,94.73,53066.0
2022-11-16 15:50:00,94.75,94.91,94.59,94.75,166325.0,94.75,94.91,94.59,94.75,166325.0
2022-11-17 09:30:00,91.52,94.45,91.41,94.18,218637.0,91.52,94.45,91.41,94.18,218637.0
2022-11-17 09:40:00,94.31,96.14,94.31,96.1,192248.0,94.31,96.14,94.31,96.1,192248.0
2022-11-17 09:50:00,96.18,96.75,95.38,95.51,120203.0,96.18,96.75,95.38,95.51,120203.0
2022-11-17 10:00:00,95.55,97.24,95.47,96.99,87162.0,95.55,97.24,95.47,96.99,87162.0
2022-11-17 10:10:00,96.91,97.77,96.43,97.77,87194.0,96.91,97.77,96.43,97.77,87194.0
2022-11-17 10:20:00,97.8,98.17,97.35,97.85,45204.0,97.8,98.17,97.35,97.85,45204.0
2022-11-17 10:30:00,97.83,98.98,97.74,98.93,104156.0,97.83,98.98,97.74,98.93,104156.0
2022-11-17 10:40:00,98.9,99.43,98.13,98.21,71237.0,98.9,99.43,98.13,98.21,71237.0
2022-11-17 10:50:00,98.22,98.85,97.8,97.85,45301.0,98.22,98.85,97.8,97.85,45301.0
2022-11-17 11:00:00,97.92,98.3,97.66,97.69,43871.0,97.92,98.3,97.66,97.69,43871.0
2022-11-17 11:10:00,97.79,98.41,97.79,98.37,29450.0,97.79,98.41,97.79,98.37,29450.0
2022-11-17 11:20:00,98.33,98.66,98.0,98.41,68932.0,98.33,98.66,98.0,98.41,68932.0
2022-11-17 11:30:00,98.38,99.1,98.22,99.1,69435.0,98.38,99.1,98.22,99.1,69435.0
2022-11-17 11:40:00,99.1,99.55,98.75,98.76,85852.0,99.1,99.55,98.75,98.76,85852.0
2022-11-17 11:50:00,98.78,99.49,98.66,99.27,28570.0,98.78,99.49,98.66,99.27,28570.0
2022-11-17 12:00:00,99.31,99.41,98.92,98.93,41771.0,99.31,99.41,98.92,98.93,41771.0
2022-11-17 12:10:00,98.89,99.53,98.87,99.46,23611.0,98.89,99.53,98.87,99.46,23611.0
2022-11-17 12:20:00,99.43,99.44,98.89,98.89,25178.0,99.43,99.44,98.89,98.89,25178.0
2022-11-17 12:30:00,98.86,98.99,98.38,98.81,22776.0,98.86,98.99,98.38,98.81,22776.0
2022-11-17 12:40:00,98.92,99.06,98.71,98.88,14364.0,98.92,99.06,98.71,98.88,14364.0
2022-11-17 12:50:00,98.86,99.36,98.86,99.26,11859.0,98.86,99.36,98.86,99.26,11859.0
2022-11-17 13:00:00,99.38,99.65,99.29,99.43,19913.0,99.38,99.65,99.29,99.43,19913.0
2022-11-17 13:10:00,99.47,99.66,99.35,99.46,18181.0,99.47,99.66,99.35,99.46,18181.0
2022-11-17 13:20:00,99.46,99.55,99.13,99.26,19382.0,99.46,99.55,99.13,99.26,19382.0
2022-11-17 13:30:00,99.27,99.75,99.23,99.69,18965.0,99.27,99.75,99.23,99.69,18965.0
2022-11-17 13:40:00,99.69,99.82,99.48,99.5,12464.0,99.69,99.82,99.48,99.5,12464.0
2022-11-17 13:50:00,99.51,99.74,99.38,99.69,20773.0,99.51,99.74,99.38,99.69,20773.0
2022-11-17 14:00:00,99.72,99.89,99.43,99.44,22738.0,99.72,99.89,99.43,99.44,22738.0
2022-11-17 14:10:00,99.36,99.38,98.79,99.01,16349.0,99.36,99.38,98.79,99.01,16349.0
2022-11-17 14:20:00,99.02,99.05,98.65,98.66,36933.0,99.02,99.05,98.65,98.66,36933.0
2022-11-17 14:30:00,98.64,98.78,98.43,98.59,28288.0,98.64,98.78,98.43,98.59,28288.0
2022-11-17 14:40:00,98.59,98.93,98.49,98.87,25095.0,98.59,98.93,98.49,98.87,25095.0
2022-11-17 14:50:00,98.87,99.02,98.71,98.87,27226.0,98.87,99.02,98.71,98.87,27226.0
2022-11-17 15:00:00,98.87,99.29,98.74,98.92,42220.0,98.87,99.29,98.74,98.92,42220.0
2022-11-17 15:10:00,98.89,98.89,98.49,98.64,28808.0,98.89,98.89,98.49,98.64,28808.0
2022-11-17 15:20:00,98.64,98.68,98.46,98.67,33578.0,98.64,98.68,98.46,98.67,33578.0
2022-11-17 15:30:00,98.66,98.99,98.61,98.99,21604.0,98.66,98.99,98.61,98.99,21604.0
2022-11-17 15:40:00,99.0,99.31,98.89,99.31,52714.0,99.0,99.31,98.89,99.31,52714.0
2022-11-17 15:50:00,99.33,99.66,99.31,99.62,178565.0,99.33,99.66,99.31,99.62,178565.0
2022-11-18 09:30:00,95.61,97.0,95.0,95.62,292847.0,95.61,97.0,95.0,95.62,292847.0
2022-11-18 09:40:00,95.62,97.0,95.28,96.89,131163.0,95.62,97.0,95.28,96.89,131163.0
2022-11-18 09:50:00,96.95,97.96,96.51,97.81,120071.0,96.95,97.96,96.51,97.81,120071.0
2022-11-18 10:00:00,97.84,97.94,96.1,96.45,80167.0,97.84,97.94,96.1,96.45,80167.0
2022-11-18 10:10:00,96.53,97.23,96.28,96.79,33204.0,96.53,97.23,96.28,96.79,33204.0
2022-11-18 10:20:00,96.71,97.01,96.39,96.55,42401.0,96.71,97.01,96.39,96.55,42401.0
2022-11-18 10:30:00,96.55,96.75,96.15,96.42,35748.0,96.55,96.75,96.15,96.42,35748.0
2022-11-18 10:40:00,96.54,96.74,96.4,96.47,21939.0,96.54,96.74,96.4,96.47,21939.0
2022-11-18 10:50:00,96.53,96.55,96.03,96.19,31808.0,96.53,96.55,96.03,96.19,31808.0
2022-11-18 11:00:00,96.19,96.42,95.94,96.13,31228.0,96.19,96.42,95.94,96.13,31228.0
2022-11-18 11:10:00,96.15,96.71,96.15,96.71,19610.0,96.15,96.71,96.15,96.71,19610.0
2022-11-18 11:20:00,96.68,96.73,96.05,96.17,19401.0,96.68,96.73,96.05,96.17,19401.0
2022-11-18 11:30:00,96.19,96.69,96.19,96.32,21606.0,96.19,96.69,96.19,96.32,21606.0
2022-11-18 11:40:00,96.4,96.42,96.08,96.17,13998.0,96.4,96.42,96.08,96.17,13998.0
2022-11-18 11:50:00,96.21,96.33,96.07,96.29,17614.0,96.21,96.33,96.07,96.29,17614.0
2022-11-18 12:00:00,96.29,96.34,95.71,95.96,39247.0,96.29,96.34,95.71,95.96,39247.0
2022-11-18 12:10:00,95.95,95.98,95.49,95.56,20315.0,95.95,95.98,95.49,95.56,20315.0
2022-11-18 12:20:00,95.56,95.88,95.48,95.84,23753.0,95.56,95.88,95.48,95.84,23753.0
2022-11-18 12:30:00,95.82,96.04,95.8,96.02,10918.0,95.82,96.04,95.8,96.02,10918.0
2022-11-18 12:40:00,96.04,96.11,95.88,95.98,10442.0,96.04,96.11,95.88,95.98,10442.0
2022-11-18 12:50:00,95.95,96.07,95.77,96.07,10039.0,95.95,96.07,95.77,96.07,10039.0
2022-11-18 13:00:00,96.08,96.32,96.0,96.28,13175.0,96.08,96.32,96.0,96.28,13175.0
2022-11-18 13:10:00,96.27,96.3,96.09,96.19,12301.0,96.27,96.3,96.09,96.19,12301.0
2022-11-18 13:20:00,96.18,96.23,96.02,96.17,11644.0,96.18,96.23,96.02,96.17,11644.0
2022-11-18 13:30:00,96.18,96.18,95.94,96.0,13281.0,96.18,96.18,95.94,96.0,13281.0
2022-11-18 13:40:00,96.0,96.01,95.77,95.91,21279.0,96.0,96.01,95.77,95.91,21279.0
2022-11-18 13:50:00,95.94,96.1,95.89,96.05,22378.0,95.94,96.1,95.89,96.05,22378.0
2022-11-18 14:00:00,96.03,96.31,96.03,96.29,20007.0,96.03,96.31,96.03,96.29,20007.0
2022-11-18 14:10:00,96.29,96.29,96.1,96.17,12335.0,96.29,96.29,96.1,96.17,12335.0
2022-11-18 14:20:00,96.17,96.24,95.94,95.97,16138.0,96.17,96.24,95.94,95.97,16138.0
2022-11-18 14:30:00,95.98,96.11,95.9,96.01,12176.0,95.98,96.11,95.9,96.01,12176.0
2022-11-18 14:40:00,96.01,96.01,95.66,95.71,21767.0,96.01,96.01,95.66,95.71,21767.0
2022-11-18 14:50:00,95.72,96.1,95.72,96.06,29024.0,95.72,96.1,95.72,96.06,29024.0
2022-11-18 15:00:00,96.11,96.47,96.06,96.44,16271.0,96.11,96.47,96.06,96.44,16271.0
2022-11-18 15:10:00,96.47,96.48,96.27,96.31,17243.0,96.47,96.48,96.27,96.31,17243.0
2022-11-18 15:20:00,96.31,96.47,96.16,96.47,29610.0,96.31,96.47,96.16,96.47,29610.0
2022-11-18 15:30:00,96.48,96.64,96.34,96.57,41351.0,96.48,96.64,96.34,96.57,41351.0
2022-11-18 15:40:00,96.58,96.58,96.33,96.42,41146.0,96.58,96.58,96.33,96.42,41146.0
2022-11-18 15:50:00,96.42,96.45,95.88,95.88,208293.0,96.42,96.45,95.88,95.88,208293.0
2022-11-21 09:30:00,94.0,94.2,92.94,93.88,199442.0,94.0,94.2,92.94,93.88,199442.0
2022-11-21 09:40:00,94.01,95.22,93.98,94.9,89268.0,94.01,95.22,93.98,94.9,89268.0
2022-11-21 09:50:00,94.93,95.38,94.54,94.65,40741.0,94.93,95.38,94.54,94.65,40741.0
2022-11-21 10:00:00,94.68,94.79,94.13,94.63,45311.0,94.68,94.79,94.13,94.63,45311.0
2022-11-21 10:10:00,94.59,95.09,94.52,95.0,32057.0,94.59,95.09,94.52,95.0,32057.0
2022-11-21 10:20:00,94.98,95.09,94.53,94.99,35544.0,94.98,95.09,94.53,94.99,35544.0
2022-11-21 10:30:00,94.96,95.57,94.79,95.18,55357.0,94.96,95.57,94.79,95.18,55357.0
2022-11-21 10:40:00,95.16,95.22,94.14,94.2,44373.0,95.16,95.22,94.14,94.2,44373.0
2022-11-21 10:50:00,94.17,94.19,93.76,93.79,42405.0,94.17,94.19,93.76,93.79,42405.0
2022-11-21 11:00:00,93.83,94.06,93.65,93.99,30053.0,93.83,94.06,93.65,93.99,30053.0
2022-11-21 11:10:00,94.0,94.39,93.94,94.12,31920.0,94.0,94.39,93.94,94.12,31920.0
2022-11-21 11:20:00,94.1,94.36,93.93,93.95,21941.0,94.1,94.36,93.93,93.95,21941.0
2022-11-21 11:30:00,93.91,94.22,93.69,94.02,36825.0,93.91,94.22,93.69,94.02,36825.0
2022-11-21 11:40:00,94.04,94.14,93.72,94.08,24496.0,94.04,94.14,93.72,94.08,24496.0
2022-11-21 11:50:00,94.05,94.41,93.54,93.67,34478.0,94.05,94.41,93.54,93.67,34478.0
2022-11-21 12:00:00,93.64,94.03,93.64,93.81,16506.0,93.64,94.03,93.64,93.81,16506.0
2022-11-21 12:10:00,93.85,94.25,93.85,94.02,26886.0,93.85,94.25,93.85,94.02,26886.0
2022-11-21 12:20:00,93.96,94.13,93.75,93.82,12931.0,93.96,94.13,93.75,93.82,12931.0
2022-11-21 12:30:00,93.81,94.19,93.73,94.01,21649.0,93.81,94.19,93.73,94.01,21649.0
2022-11-21 12:40:00,94.0,94.18,93.91,94.0,21787.0,94.0,94.18,93.91,94.0,21787.0
2022-11-21 12:50:00,94.04,94.04,93.73,93.73,11406.0,94.04,94.04,93.73,93.73,11406.0
2022-11-21 13:00:00,93.73,94.0,93.7,93.99,24529.0,93.73,94.0,93.7,93.99,24529.0
2022-11-21 13:10:00,93.97,94.41,93.96,94.36,26513.0,93.97,94.41,93.96,94.36,26513.0
2022-11-21 13:20:00,94.36,94.46,94.29,94.37,21626.0,94.36,94.46,94.29,94.37,21626.0
2022-11-21 13:30:00,94.34,94.59,94.23,94.49,41599.0,94.34,94.59,94.23,94.49,41599.0
2022-11-21 13:40:00,94.45,94.45,94.17,94.28,40303.0,94.45,94.45,94.17,94.28,40303.0
2022-11-21 13:50:00,94.26,94.44,94.26,94.36,26190.0,94.26,94.44,94.26,94.36,26190.0
2022-11-21 14:00:00,94.37,94.45,94.27,94.3,21220.0,94.37,94.45,94.27,94.3,21220.0
2022-11-21 14:10:00,94.31,94.38,94.21,94.34,18535.0,94.31,94.38,94.21,94.34,18535.0
2022-11-21 14:20:00,94.33,94.52,94.24,94.46,21204.0,94.33,94.52,94.24,94.46,21204.0
2022-11-21 14:30:00,94.44,94.5,94.28,94.48,24382.0,94.44,94.5,94.28,94.48,24382.0
2022-11-21 14:40:00,94.5,94.69,94.46,94.64,28248.0,94.5,94.69,94.46,94.64,28248.0
2022-11-21 14:50:00,94.66,94.87,94.65,94.74,26651.0,94.66,94.87,94.65,94.74,26651.0
2022-11-21 15:00:00,94.77,94.97,94.73,94.74,24356.0,94.77,94.97,94.73,94.74,24356.0
2022-11-21 15:10:00,94.74,94.97,94.56,94.94,24941.0,94.74,94.97,94.56,94.94,24941.0
2022-11-21 15:20:00,94.92,94.95,94.47,94.61,40750.0,94.92,94.95,94.47,94.61,40750.0
2022-11-21 15:30:00,94.58,94.81,94.2,94.44,82248.0,94.58,94.81,94.2,94.44,82248.0
2022-11-21 15:40:00,94.46,94.9,94.15,94.88,102369.0,94.46,94.9,94.15,94.88,102369.0
2022-11-21 15:50:00,94.86,94.93,94.38,94.52,187255.0,94.86,94.93,94.38,94.52,187255.0
2022-11-22 09:30:00,93.04,97.95,92.65,95.03,376511.0,93.04,97.95,92.65,95.03,376511.0
2022-11-22 09:40:00,95.06,95.32,92.77,94.27,175820.0,95.06,95.32,92.77,94.27,175820.0
2022-11-22 09:50:00,94.21,94.39,93.1,93.18,130233.0,94.21,94.39,93.1,93.18,130233.0
2022-11-22 10:00:00,93.28,93.95,92.77,93.04,126755.0,93.28,93.95,92.77,93.04,126755.0
2022-11-22 10:10:00,93.04,93.55,92.84,92.88,104683.0,93.04,93.55,92.84,92.88,104683.0
2022-11-22 10:20:00,92.96,93.51,92.77,92.95,113396.0,92.96,93.51,92.77,92.95,113396.0
2022-11-22 10:30:00,92.99,93.6,92.7,92.85,131480.0,92.99,93.6,92.7,92.85,131480.0
2022-11-22 10:40:00,92.89,93.5,91.88,93.38,140237.0,92.89,93.5,91.88,93.38,140237.0
2022-11-22 10:50:00,93.5,94.77,93.43,94.47,116917.0,93.5,94.77,93.43,94.47,116917.0
2022-11-22 11:00:00,94.44,95.21,94.06,95.05,66359.0,94.44,95.21,94.06,95.05,66359.0
2022-11-22 11:10:00,95.1,95.47,94.72,95.03,43196.0,95.1,95.47,94.72,95.03,43196.0
2022-11-22 11:20:00,95.09,95.24,94.39,94.43,33237.0,95.09,95.24,94.39,94.43,33237.0
2022-11-22 11:30:00,94.44,94.76,94.06,94.65,45947.0,94.44,94.76,94.06,94.65,45947.0
2022-11-22 11:40:00,94.76,94.77,94.2,94.45,28833.0,94.76,94.77,94.2,94.45,28833.0
2022-11-22 11:50:00,94.49,95.24,94.49,95.05,43927.0,94.49,95.24,94.49,95.05,43927.0
2022-11-22 12:00:00,95.12,95.32,94.6,94.76,42908.0,95.12,95.32,94.6,94.76,42908.0
2022-11-22 12:10:00,94.84,95.19,94.84,95.16,22743.0,94.84,95.19,94.84,95.16,22743.0
2022-11-22 12:20:00,95.16,95.16,94.79,94.79,18063.0,95.16,95.16,94.79,94.79,18063.0
2022-11-22 12:30:00,94.81,95.05,94.8,95.03,18582.0,94.81,95.05,94.8,95.03,18582.0
2022-11-22 12:40:00,95.03,95.15,94.95,95.12,16395.0,95.03,95.15,94.95,95.12,16395.0
2022-11-22 12:50:00,95.16,95.23,94.99,95.14,20204.0,95.16,95.23,94.99,95.14,20204.0
2022-11-22 13:00:00,95.13,95.21,94.92,95.21,22146.0,95.13,95.21,94.92,95.21,22146.0
2022-11-22 13:10:00,95.19,95.56,95.13,95.56,22165.0,95.19,95.56,95.13,95.56,22165.0
2022-11-22 13:20:00,95.53,95.72,95.26,95.69,17056.0,95.53,95.72,95.26,95.69,17056.0
2022-11-22 13:30:00,95.72,95.97,95.43,95.47,28281.0,95.72,95.97,95.43,95.47,28281.0
2022-11-22 13:40:00,95.47,95.57,95.32,95.37,10977.0,95.47,95.57,95.32,95.37,10977.0
2022-11-22 13:50:00,95.37,95.47,95.17,95.23,14311.0,95.37,95.47,95.17,95.23,14311.0
2022-11-22 14:00:00,95.17,95.21,94.87,95.1,30020.0,95.17,95.21,94.87,95.1,30020.0
2022-11-22 14:10:00,95.14,95.17,94.54,94.66,24585.0,95.14,95.17,94.54,94.66,24585.0
2022-11-22 14:20:00,94.6,95.02,94.6,94.9,38766.0,94.6,95.02,94.6,94.9,38766.0
2022-11-22 14:30:00,94.87,95.12,94.74,95.12,21899.0,94.87,95.12,94.74,95.12,21899.0
2022-11-22 14:40:00,95.13,95.13,94.94,95.02,21379.0,95.13,95.13,94.94,95.02,21379.0
2022-11-22 14:50:00,95.02,95.18,94.97,95.06,19878.0,95.02,95.18,94.97,95.06,19878.0
2022-11-22 15:00:00,95.08,95.12,94.9,94.9,25040.0,95.08,95.12,94.9,94.9,25040.0
2022-11-22 15:10:00,94.91,95.08,94.88,94.92,38412.0,94.91,95.08,94.88,94.92,38412.0
2022-11-22 15:20:00,94.95,94.95,94.55,94.78,38200.0,94.95,94.95,94.55,94.78,38200.0
2022-11-22 15:30:00,94.79,95.39,94.79,95.36,63012.0,94.79,95.39,94.79,95.36,63012.0
2022-11-22 15:40:00,95.38,95.39,94.81,94.9,45352.0,95.38,95.39,94.81,94.9,45352.0
2022-11-22 15:50:00,94.94,95.3,94.92,95.09,107693.0,94.94,95.3,94.92,95.09,107693.0
2022-11-23 09:30:00,95.96,97.64,95.85,96.9,254587.0,95.96,97.64,95.85,96.9,254587.0
2022-11-23 09:40:00,96.87,97.35,96.67,97.34,207703.0,96.87,97.35,96.67,97.34,207703.0
2022-11-23 09:50:00,97.31,98.58,97.3,98.5,139705.0,97.31,98.58,97.3,98.5,139705.0
2022-11-23 10:00:00,98.54,98.68,97.8,98.16,66159.0,98.54,98.68,97.8,98.16,66159.0
2022-11-23 10:10:00,98.19,98.46,97.91,98.34,66696.0,98.19,98.46,97.91,98.34,66696.0
2022-11-23 10:20:00,98.31,98.4,97.39,97.83,77465.0,98.31,98.4,97.39,97.83,77465.0
2022-11-23 10:30:00,97.81,97.83,96.76,97.07,58212.0,97.81,97.83,96.76,97.07,58212.0
2022-11-23 10:40:00,97.14,97.7,97.03,97.45,68223.0,97.14,97.7,97.03,97.45,68223.0
2022-11-23 10:50:00,97.44,97.55,96.86,96.94,32597.0,97.44,97.55,96.86,96.94,32597.0
2022-11-23 11:00:00,96.97,96.97,96.53,96.66,41136.0,96.97,96.97,96.53,96.66,41136.0
2022-11-23 11:10:00,96.66,96.69,95.86,95.95,74695.0,96.66,96.69,95.86,95.95,74695.0
2022-11-23 11:20:00,95.97,96.15,95.55,95.77,47554.0,95.97,96.15,95.55,95.77,47554.0
2022-11-23 11:30:00,95.8,96.04,95.66,96.01,36795.0,95.8,96.04,95.66,96.01,36795.0
2022-11-23 11:40:00,96.1,96.16,95.63,95.63,53778.0,96.1,96.16,95.63,95.63,53778.0
2022-11-23 11:50:00,95.65,95.81,95.27,95.42,33767.0,95.65,95.81,95.27,95.42,33767.0
2022-11-23 12:00:00,95.45,95.83,95.35,95.75,27176.0,95.45,95.83,95.35,95.75,27176.0
2022-11-23 12:10:00,95.74,96.06,95.74,95.76,24336.0,95.74,96.06,95.74,95.76,24336.0
2022-11-23 12:20:00,95.78,95.78,95.5,95.73,22236.0,95.78,95.78,95.5,95.73,22236.0
2022-11-23 12:30:00,95.8,95.97,95.62,95.77,24086.0,95.8,95.97,95.62,95.77,24086.0
2022-11-23 12:40:00,95.88,95.93,95.66,95.83,20811.0,95.88,95.93,95.66,95.83,20811.0
2022-11-23 12:50:00,95.85,95.9,95.58,95.7,26460.0,95.85,95.9,95.58,95.7,26460.0
2022-11-23 13:00:00,95.7,95.8,95.61,95.67,24062.0,95.7,95.8,95.61,95.67,24062.0
2022-11-23 13:10:00,95.66,95.84,95.62,95.84,22278.0,95.66,95.84,95.62,95.84,22278.0
2022-11-23 13:20:00,95.8,96.12,95.75,96.05,21693.0,95.8,96.12,95.75,96.05,21693.0
2022-11-23 13:30:00,96.07,96.2,95.97,96.02,24998.0,96.07,96.2,95.97,96.02,24998.0
2022-11-23 13:40:00,96.0,96.15,95.84,96.03,19372.0,96.0,96.15,95.84,96.03,19372.0
2022-11-23 13:50:00,96.01,96.04,95.84,96.04,18327.0,96.01,96.04,95.84,96.04,18327.0
2022-11-23 14:00:00,96.05,96.78,95.9,96.73,42959.0,96.05,96.78,95.9,96.73,42959.0
2022-11-23 14:10:00,96.75,96.88,96.49,96.68,24736.0,96.75,96.88,96.49,96.68,24736.0
2022-11-23 14:20:00,96.71,97.23,96.66,96.76,52787.0,96.71,97.23,96.66,96.76,52787.0
2022-11-23 14:30:00,96.75,96.9,96.54,96.79,25027.0,96.75,96.9,96.54,96.79,25027.0
2022-11-23 14:40:00,96.76,97.16,96.71,97.08,32817.0,96.76,97.16,96.71,97.08,32817.0
2022-11-23 14:50:00,97.08,97.23,96.93,96.95,37652.0,97.08,97.23,96.93,96.95,37652.0
2022-11-23 15:00:00,96.96,97.09,96.75,96.97,38407.0,96.96,97.09,96.75,96.97,38407.0
2022-11-23 15:10:00,96.94,97.36,96.82,97.36,36474.0,96.94,97.36,96.82,97.36,36474.0
2022-11-23 15:20:00,97.33,97.41,97.01,97.12,56921.0,97.33,97.41,97.01,97.12,56921.0
2022-11-23 15:30:00,97.13,97.57,96.97,97.53,60873.0,97.13,97.57,96.97,97.53,60873.0
2022-11-23 15:40:00,97.52,97.63,96.95,97.01,90093.0,97.52,97.63,96.95,97.01,90093.0
2022-11-23 15:50:00,96.98,97.44,96.85,97.07,243017.0,96.98,97.44,96.85,97.07,243017.0
2022-11-25 09:30:00,93.51,95.41,93.5,94.8,206812.0,93.51,95.41,93.5,94.8,206812.0
2022-11-25 09:40:00,94.79,95.0,94.0,94.29,123969.0,94.79,95.0,94.0,94.29,123969.0
2022-11-25 09:50:00,94.32,94.75,94.29,94.56,59778.0,94.32,94.75,94.29,94.56,59778.0
2022-11-25 10:00:00,94.56,95.13,94.34,94.85,49708.0,94.56,95.13,94.34,94.85,49708.0
2022-11-25 10:10:00,94.89,94.95,94.52,94.78,36454.0,94.89,94.95,94.52,94.78,36454.0
2022-11-25 10:20:00,94.75,94.75,94.16,94.3,60763.0,94.75,94.75,94.16,94.3,60763.0
2022-11-25 10:30:00,94.22,94.7,94.19,94.52,33445.0,94.22,94.7,94.19,94.52,33445.0
2022-11-25 10:40:00,94.44,94.6,94.39,94.56,26499.0,94.44,94.6,94.39,94.56,26499.0
2022-11-25 10:50:00,94.56,94.7,94.16,94.18,40083.0,94.56,94.7,94.16,94.18,40083.0
2022-11-25 11:00:00,94.17,94.53,94.08,94.27,35477.0,94.17,94.53,94.08,94.27,35477.0
2022-11-25 11:10:00,94.24,94.28,93.76,93.89,51857.0,94.24,94.28,93.76,93.89,51857.0
2022-11-25 11:20:00,93.89,94.0,93.53,93.55,46333.0,93.89,94.0,93.53,93.55,46333.0
2022-11-25 11:30:00,93.56,93.95,93.34,93.95,85116.0,93.56,93.95,93.34,93.95,85116.0
2022-11-25 11:40:00,93.97,94.03,93.72,93.76,30376.0,93.97,94.03,93.72,93.76,30376.0
2022-11-25 11:50:00,93.76,93.86,93.3,93.34,31650.0,93.76,93.86,93.3,93.34,31650.0
2022-11-25 12:00:00,93.34,93.43,93.11,93.31,61568.0,93.34,93.43,93.11,93.31,61568.0
2022-11-25 12:10:00,93.32,93.37,93.18,93.22,33252.0,93.32,93.37,93.18,93.22,33252.0
2022-11-25 12:20:00,93.27,93.64,93.16,93.64,48945.0,93.27,93.64,93.16,93.64,48945.0
2022-11-25 12:30:00,93.61,93.7,93.51,93.54,32999.0,93.61,93.7,93.51,93.54,32999.0
2022-11-25 12:40:00,93.53,93.7,93.35,93.61,82304.0,93.53,93.7,93.35,93.61,82304.0
2022-11-25 12:50:00,93.63,93.74,93.3,93.35,133110.0,93.63,93.74,93.3,93.35,133110.0
2022-11-28 09:30:00,92.81,96.2,92.75,95.81,195741.0,92.81,96.2,92.75,95.81,195741.0
2022-11-28 09:40:00,95.8,96.47,95.44,96.47,86054.0,95.8,96.47,95.44,96.47,86054.0
2022-11-28 09:50:00,96.4,96.63,95.91,96.26,91072.0,96.4,96.63,95.91,96.26,91072.0
2022-11-28 10:00:00,96.26,96.72,95.81,96.61,64801.0,96.26,96.72,95.81,96.61,64801.0
2022-11-28 10:10:00,96.7,97.13,96.63,96.64,60841.0,96.7,97.13,96.63,96.64,60841.0
2022-11-28 10:20:00,96.68,96.71,95.71,95.91,43206.0,96.68,96.71,95.71,95.91,43206.0
2022-11-28 10:30:00,95.85,96.22,95.6,95.95,44157.0,95.85,96.22,95.6,95.95,44157.0
2022-11-28 10:40:00,95.94,96.15,95.76,96.14,35094.0,95.94,96.15,95.76,96.14,35094.0
2022-11-28 10:50:00,96.13,96.14,95.8,95.84,40453.0,96.13,96.14,95.8,95.84,40453.0
2022-11-28 11:00:00,95.75,96.09,95.5,95.61,41551.0,95.75,96.09,95.5,95.61,41551.0
2022-11-28 11:10:00,95.59,96.04,95.56,95.92,20899.0,95.59,96.04,95.56,95.92,20899.0
2022-11-28 11:20:00,95.92,95.93,95.43,95.45,27155.0,95.92,95.93,95.43,95.45,27155.0
2022-11-28 11:30:00,95.45,95.53,95.14,95.21,36610.0,95.45,95.53,95.14,95.21,36610.0
2022-11-28 11:40:00,95.18,95.39,95.11,95.23,20633.0,95.18,95.39,95.11,95.23,20633.0
2022-11-28 11:50:00,95.23,95.54,95.21,95.54,14283.0,95.23,95.54,95.21,95.54,14283.0
2022-11-28 12:00:00,95.52,95.56,94.77,95.24,35717.0,95.52,95.56,94.77,95.24,35717.0
2022-11-28 12:10:00,95.22,95.64,95.19,95.52,12789.0,95.22,95.64,95.19,95.52,12789.0
2022-11-28 12:20:00,95.5,95.57,95.36,95.45,7647.0,95.5,95.57,95.36,95.45,7647.0
2022-11-28 12:30:00,95.43,95.59,95.41,95.42,11113.0,95.43,95.59,95.41,95.42,11113.0
2022-11-28 12:40:00,95.38,95.4,95.02,95.14,19320.0,95.38,95.4,95.02,95.14,19320.0
2022-11-28 12:50:00,95.11,95.21,95.03,95.12,8160.0,95.11,95.21,95.03,95.12,8160.0
2022-11-28 13:00:00,95.05,95.45,95.03,95.35,24268.0,95.05,95.45,95.03,95.35,24268.0
2022-11-28 13:10:00,95.35,95.43,95.29,95.39,9659.0,95.35,95.43,95.29,95.39,9659.0
2022-11-28 13:20:00,95.4,95.5,95.23,95.27,9225.0,95.4,95.5,95.23,95.27,9225.0
2022-11-28 13:30:00,95.28,95.39,95.15,95.35,17971.0,95.28,95.39,95.15,95.35,17971.0
2022-11-28 13:40:00,95.35,95.35,95.16,95.24,11464.0,95.35,95.35,95.16,95.24,11464.0
2022-11-28 13:50:00,95.28,95.34,95.12,95.2,11543.0,95.28,95.34,95.12,95.2,11543.0
2022-11-28 14:00:00,95.17,95.21,95.06,95.07,16973.0,95.17,95.21,95.06,95.07,16973.0
2022-11-28 14:10:00,95.04,95.09,94.89,95.05,28995.0,95.04,95.09,94.89,95.05,28995.0
2022-11-28 14:20:00,95.03,95.12,94.85,95.04,27343.0,95.03,95.12,94.85,95.04,27343.0
2022-11-28 14:30:00,95.04,95.17,95.02,95.1,11941.0,95.04,95.17,95.02,95.1,11941.0
2022-11-28 14:40:00,95.1,95.16,95.05,95.12,8202.0,95.1,95.16,95.05,95.12,8202.0
2022-11-28 14:50:00,95.1,95.12,94.86,94.88,17092.0,95.1,95.12,94.86,94.88,17092.0
2022-11-28 15:00:00,94.85,94.95,94.71,94.74,29267.0,94.85,94.95,94.71,94.74,29267.0
2022-11-28 15:10:00,94.72,94.73,94.56,94.66,17248.0,94.72,94.73,94.56,94.66,17248.0
2022-11-28 15:20:00,94.67,94.69,94.35,94.45,23530.0,94.67,94.69,94.35,94.45,23530.0
2022-11-28 15:30:00,94.46,94.63,94.43,94.48,34615.0,94.46,94.63,94.43,94.48,34615.0
2022-11-28 15:40:00,94.5,94.53,94.32,94.53,42483.0,94.5,94.53,94.32,94.53,42483.0
2022-11-28 15:50:00,94.49,94.79,94.42,94.62,181906.0,94.49,94.79,94.42,94.62,181906.0
2022-11-29 09:30:00,100.0,102.88,99.66,100.28,436751.0,100.0,102.88,99.66,100.28,436751.0
2022-11-29 09:40:00,100.31,101.38,99.9,101.31,337180.0,100.31,101.38,99.9,101.31,337180.0
2022-11-29 09:50:00,101.39,101.5,100.29,100.41,147423.0,101.39,101.5,100.29,100.41,147423.0
2022-11-29 10:00:00,100.37,101.92,100.36,101.47,131321.0,100.37,101.92,100.36,101.47,131321.0
2022-11-29 10:10:00,101.52,101.8,100.54,101.04,89827.0,101.52,101.8,100.54,101.04,89827.0
2022-11-29 10:20:00,101.01,101.3,100.51,100.63,67802.0,101.01,101.3,100.51,100.63,67802.0
2022-11-29 10:30:00,100.66,100.89,100.1,100.89,115754.0,100.66,100.89,100.1,100.89,115754.0
2022-11-29 10:40:00,100.86,101.25,100.51,100.55,71503.0,100.86,101.25,100.51,100.55,71503.0
2022-11-29 10:50:00,100.55,100.82,100.22,100.74,50176.0,100.55,100.82,100.22,100.74,50176.0
2022-11-29 11:00:00,100.72,100.75,100.01,100.02,47113.0,100.72,100.75,100.01,100.02,47113.0
2022-11-29 11:10:00,100.05,100.57,99.94,100.17,59499.0,100.05,100.57,99.94,100.17,59499.0
2022-11-29 11:20:00,100.2,100.25,99.82,100.1,50391.0,100.2,100.25,99.82,100.1,50391.0
2022-11-29 11:30:00,100.08,100.09,99.82,99.92,34131.0,100.08,100.09,99.82,99.92,34131.0
2022-11-29 11:40:00,99.86,99.86,99.25,99.5,37978.0,99.86,99.86,99.25,99.5,37978.0
2022-11-29 11:50:00,99.46,99.8,99.25,99.78,19503.0,99.46,99.8,99.25,99.78,19503.0
2022-11-29 12:00:00,99.78,99.78,99.5,99.5,25693.0,99.78,99.78,99.5,99.5,25693.0
2022-11-29 12:10:00,99.5,99.94,99.47,99.83,26576.0,99.5,99.94,99.47,99.83,26576.0
2022-11-29 12:20:00,99.82,99.98,99.64,99.8,23701.0,99.82,99.98,99.64,99.8,23701.0
2022-11-29 12:30:00,99.8,100.1,99.73,99.98,33889.0,99.8,100.1,99.73,99.98,33889.0
2022-11-29 12:40:00,99.99,100.29,99.88,100.28,38195.0,99.99,100.29,99.88,100.28,38195.0
2022-11-29 12:50:00,100.27,100.49,100.26,100.36,27018.0,100.27,100.49,100.26,100.36,27018.0
2022-11-29 13:00:00,100.37,100.39,100.11,100.27,23799.0,100.37,100.39,100.11,100.27,23799.0
2022-11-29 13:10:00,100.25,100.41,100.0,100.03,25319.0,100.25,100.41,100.0,100.03,25319.0
2022-11-29 13:20:00,100.06,100.09,99.88,99.97,28428.0,100.06,100.09,99.88,99.97,28428.0
2022-11-29 13:30:00,99.97,100.09,99.9,100.03,23661.0,99.97,100.09,99.9,100.03,23661.0
2022-11-29 13:40:00,100.02,100.31,100.0,100.25,24112.0,100.02,100.31,100.0,100.25,24112.0
2022-11-29 13:50:00,100.26,100.31,100.13,100.23,24960.0,100.26,100.31,100.13,100.23,24960.0
2022-11-29 14:00:00,100.23,100.51,100.22,100.4,40386.0,100.23,100.51,100.22,100.4,40386.0
2022-11-29 14:10:00,100.41,100.78,100.38,100.67,49488.0,100.41,100.78,100.38,100.67,49488.0
2022-11-29 14:20:00,100.65,100.69,100.49,100.55,23914.0,100.65,100.69,100.49,100.55,23914.0
2022-11-29 14:30:00,100.52,100.62,100.31,100.59,25291.0,100.52,100.62,100.31,100.59,25291.0
2022-11-29 14:40:00,100.61,100.61,100.15,100.17,26425.0,100.61,100.61,100.15,100.17,26425.0
2022-11-29 14:50:00,100.2,100.3,100.07,100.3,22269.0,100.2,100.3,100.07,100.3,22269.0
2022-11-29 15:00:00,100.29,100.4,100.24,100.36,24320.0,100.29,100.4,100.24,100.36,24320.0
2022-11-29 15:10:00,100.36,100.38,100.21,100.31,25680.0,100.36,100.38,100.21,100.31,25680.0
2022-11-29 15:20:00,100.29,100.36,99.86,100.03,28839.0,100.29,100.36,99.86,100.03,28839.0
2022-11-29 15:30:00,100.03,100.26,99.97,99.99,41545.0,100.03,100.26,99.97,99.99,41545.0
2022-11-29 15:40:00,100.0,100.07,99.91,99.97,62712.0,100.0,100.07,99.91,99.97,62712.0
2022-11-29 15:50:00,99.96,100.02,99.54,99.67,196150.0,99.96,100.02,99.54,99.67,196150.0
2022-11-30 09:30:00,104.99,108.6,104.63,106.27,628507.0,104.99,108.6,104.63,106.27,628507.0
2022-11-30 09:40:00,106.2,107.22,105.65,106.95,177397.0,106.2,107.22,105.65,106.95,177397.0
2022-11-30 09:50:00,106.95,109.01,106.92,108.85,305191.0,106.95,109.01,106.92,108.85,305191.0
2022-11-30 10:00:00,108.91,108.91,106.94,106.95,346548.0,108.91,108.91,106.94,106.95,346548.0
2022-11-30 10:10:00,106.94,107.79,106.7,107.66,151451.0,106.94,107.79,106.7,107.66,151451.0
2022-11-30 10:20:00,107.78,108.36,107.65,107.92,156984.0,107.78,108.36,107.65,107.92,156984.0
2022-11-30 10:30:00,107.98,108.24,107.14,107.42,163993.0,107.98,108.24,107.14,107.42,163993.0
2022-11-30 10:40:00,107.46,107.83,106.65,106.72,138855.0,107.46,107.83,106.65,106.72,138855.0
2022-11-30 10:50:00,106.69,107.04,106.03,106.06,100210.0,106.69,107.04,106.03,106.06,100210.0
2022-11-30 11:00:00,106.09,106.15,105.04,105.11,146121.0,106.09,106.15,105.04,105.11,146121.0
2022-11-30 11:10:00,105.11,105.95,104.93,105.86,105643.0,105.11,105.95,104.93,105.86,105643.0
2022-11-30 11:20:00,105.92,106.23,105.5,105.77,55132.0,105.92,106.23,105.5,105.77,55132.0
2022-11-30 11:30:00,105.74,106.48,105.74,106.33,52104.0,105.74,106.48,105.74,106.33,52104.0
2022-11-30 11:40:00,106.33,106.77,106.28,106.53,51501.0,106.33,106.77,106.28,106.53,51501.0
2022-11-30 11:50:00,106.57,106.61,106.36,106.5,27575.0,106.57,106.61,106.36,106.5,27575.0
2022-11-30 12:00:00,106.56,106.65,105.82,106.07,36130.0,106.56,106.65,105.82,106.07,36130.0
2022-11-30 12:10:00,106.05,106.17,105.97,106.05,27927.0,106.05,106.17,105.97,106.05,27927.0
2022-11-30 12:20:00,106.03,106.4,105.9,106.4,24779.0,106.03,106.4,105.9,106.4,24779.0
2022-11-30 12:30:00,106.4,106.59,106.09,106.16,27200.0,106.4,106.59,106.09,106.16,27200.0
2022-11-30 12:40:00,106.17,106.56,106.05,106.56,23598.0,106.17,106.56,106.05,106.56,23598.0
2022-11-30 12:50:00,106.56,106.74,106.56,106.65,25990.0,106.56,106.74,106.56,106.65,25990.0
2022-11-30 13:00:00,106.66,107.26,106.65,107.22,30697.0,106.66,107.26,106.65,107.22,30697.0
2022-11-30 13:10:00,107.21,107.22,106.85,107.13,25575.0,107.21,107.22,106.85,107.13,25575.0
2022-11-30 13:20:00,107.08,107.56,107.08,107.26,55390.0,107.08,107.56,107.08,107.26,55390.0
2022-11-30 13:30:00,107.26,107.96,107.01,107.9,78560.0,107.26,107.96,107.01,107.9,78560.0
2022-11-30 13:40:00,107.96,108.19,107.35,107.97,54931.0,107.96,108.19,107.35,107.97,54931.0
2022-11-30 13:50:00,107.95,108.56,107.9,108.34,48251.0,107.95,108.56,107.9,108.34,48251.0
2022-11-30 14:00:00,108.34,109.05,108.34,108.76,128041.0,108.34,109.05,108.34,108.76,128041.0
2022-11-30 14:10:00,108.76,109.79,108.73,109.72,78715.0,108.76,109.79,108.73,109.72,78715.0
2022-11-30 14:20:00,109.78,109.88,109.13,109.18,82321.0,109.78,109.88,109.13,109.18,82321.0
2022-11-30 14:30:00,109.19,109.24,107.91,107.99,78248.0,109.19,109.24,107.91,107.99,78248.0
2022-11-30 14:40:00,108.04,108.08,107.6,107.91,47252.0,108.04,108.08,107.6,107.91,47252.0
2022-11-30 14:50:00,107.88,107.96,107.43,107.91,51581.0,107.88,107.96,107.43,107.91,51581.0
2022-11-30 15:00:00,107.9,108.32,107.71,108.28,92356.0,107.9,108.32,107.71,108.28,92356.0
2022-11-30 15:10:00,108.26,108.36,108.07,108.34,86079.0,108.26,108.36,108.07,108.34,86079.0
2022-11-30 15:20:00,108.34,108.65,108.33,108.47,76289.0,108.34,108.65,108.33,108.47,76289.0
2022-11-30 15:30:00,108.47,108.81,108.3,108.3,103710.0,108.47,108.81,108.3,108.3,103710.0
2022-11-30 15:40:00,108.3,108.3,107.82,108.07,138275.0,108.3,108.3,107.82,108.07,138275.0
2022-11-30 15:50:00,108.03,108.8,107.92,108.67,444373.0,108.03,108.8,107.92,108.67,444373.0
2022-12-01 09:30:00,107.5,108.17,106.58,107.2,229400.0,107.5,108.17,106.58,107.2,229400.0
2022-12-01 09:40:00,107.01,109.01,106.83,108.67,127929.0,107.01,109.01,106.83,108.67,127929.0
2022-12-01 09:50:00,108.59,110.0,108.52,109.2,136164.0,108.59,110.0,108.52,109.2,136164.0
2022-12-01 10:00:00,109.29,109.95,108.98,109.8,68891.0,109.29,109.95,108.98,109.8,68891.0
2022-12-01 10:10:00,109.75,109.75,108.47,108.59,66767.0,109.75,109.75,108.47,108.59,66767.0
2022-12-01 10:20:00,108.67,109.32,108.58,108.84,49807.0,108.67,109.32,108.58,108.84,49807.0
2022-12-01 10:30:00,108.9,109.3,108.61,109.03,48916.0,108.9,109.3,108.61,109.03,48916.0
2022-12-01 10:40:00,109.04,109.37,108.63,109.31,30658.0,109.04,109.37,108.63,109.31,30658.0
2022-12-01 10:50:00,109.37,109.91,109.24,109.88,55072.0,109.37,109.91,109.24,109.88,55072.0
2022-12-01 11:00:00,109.96,109.96,109.32,109.47,23190.0,109.96,109.96,109.32,109.47,23190.0
2022-12-01 11:10:00,109.5,109.5,108.62,108.62,50559.0,109.5,109.5,108.62,108.62,50559.0
2022-12-01 11:20:00,108.63,108.78,108.43,108.75,35077.0,108.63,108.78,108.43,108.75,35077.0
2022-12-01 11:30:00,108.75,109.3,108.75,109.22,23137.0,108.75,109.3,108.75,109.22,23137.0
2022-12-01 11:40:00,109.25,109.41,108.7,108.74,25392.0,109.25,109.41,108.7,108.74,25392.0
2022-12-01 11:50:00,108.77,108.92,108.64,108.92,15614.0,108.77,108.92,108.64,108.92,15614.0
2022-12-01 12:00:00,108.95,108.99,108.53,108.8,18494.0,108.95,108.99,108.53,108.8,18494.0
2022-12-01 12:10:00,108.79,109.05,108.72,108.86,18273.0,108.79,109.05,108.72,108.86,18273.0
2022-12-01 12:20:00,108.82,109.2,108.81,109.11,10208.0,108.82,109.2,108.81,109.11,10208.0
2022-12-01 12:30:00,109.12,109.24,108.97,109.06,18292.0,109.12,109.24,108.97,109.06,18292.0
2022-12-01 12:40:00,109.06,109.16,108.94,109.01,21474.0,109.06,109.16,108.94,109.01,21474.0
2022-12-01 12:50:00,109.01,109.11,108.82,109.07,11376.0,109.01,109.11,108.82,109.07,11376.0
2022-12-01 13:00:00,109.05,109.48,109.05,109.39,11649.0,109.05,109.48,109.05,109.39,11649.0
2022-12-01 13:10:00,109.37,109.4,108.96,109.01,23218.0,109.37,109.4,108.96,109.01,23218.0
2022-12-01 13:20:00,109.04,109.15,108.93,109.06,23621.0,109.04,109.15,108.93,109.06,23621.0
2022-12-01 13:30:00,109.08,109.4,109.08,109.33,17250.0,109.08,109.4,109.08,109.33,17250.0
2022-12-01 13:40:00,109.37,109.48,109.13,109.15,18991.0,109.37,109.48,109.13,109.15,18991.0
2022-12-01 13:50:00,109.18,109.19,108.93,109.07,20356.0,109.18,109.19,108.93,109.07,20356.0
2022-12-01 14:00:00,109.06,109.06,108.74,108.85,23861.0,109.06,109.06,108.74,108.85,23861.0
2022-12-01 14:10:00,108.92,109.17,108.9,109.06,11037.0,108.92,109.17,108.9,109.06,11037.0
2022-12-01 14:20:00,109.1,109.16,108.84,108.92,18482.0,109.1,109.16,108.84,108.92,18482.0
2022-12-01 14:30:00,108.91,108.93,108.5,108.62,18319.0,108.91,108.93,108.5,108.62,18319.0
2022-12-01 14:40:00,108.59,108.9,108.54,108.88,8677.0,108.59,108.9,108.54,108.88,8677.0
2022-12-01 14:50:00,108.84,108.99,108.83,108.98,9481.0,108.84,108.99,108.83,108.98,9481.0
2022-12-01 15:00:00,108.95,109.11,108.91,109.04,13271.0,108.95,109.11,108.91,109.04,13271.0
2022-12-01 15:10:00,109.02,109.02,108.81,108.95,17050.0,109.02,109.02,108.81,108.95,17050.0
2022-12-01 15:20:00,108.95,108.95,108.72,108.82,22980.0,108.95,108.95,108.72,108.82,22980.0
2022-12-01 15:30:00,108.8,109.03,108.8,108.91,20255.0,108.8,109.03,108.8,108.91,20255.0
2022-12-01 15:40:00,108.91,109.03,108.81,108.91,50213.0,108.91,109.03,108.81,108.91,50213.0
2022-12-01 15:50:00,108.92,109.07,108.61,108.66,152040.0,108.92,109.07,108.61,108.66,152040.0
2022-12-02 09:30:00,107.81,110.39,106.88,109.32,168918.0,107.81,110.39,106.88,109.32,168918.0
2022-12-02 09:40:00,109.54,111.44,109.08,111.28,128040.0,109.54,111.44,109.08,111.28,128040.0
2022-12-02 09:50:00,111.25,113.33,111.25,113.2,140085.0,111.25,113.33,111.25,113.2,140085.0
2022-12-02 10:00:00,113.12,113.45,112.52,113.14,115072.0,113.12,113.45,112.52,113.14,115072.0
2022-12-02 10:10:00,113.14,114.29,113.12,113.9,97110.0,113.14,114.29,113.12,113.9,97110.0
2022-12-02 10:20:00,113.77,113.81,112.9,113.23,102559.0,113.77,113.81,112.9,113.23,102559.0
2022-12-02 10:30:00,113.16,113.46,112.9,113.26,87982.0,113.16,113.46,112.9,113.26,87982.0
2022-12-02 10:40:00,113.3,113.45,112.95,113.38,34631.0,113.3,113.45,112.95,113.38,34631.0
2022-12-02 10:50:00,113.36,113.37,112.66,112.77,46622.0,113.36,113.37,112.66,112.77,46622.0
2022-12-02 11:00:00,112.74,113.45,112.54,113.39,40760.0,112.74,113.45,112.54,113.39,40760.0
2022-12-02 11:10:00,113.44,113.45,113.14,113.33,25694.0,113.44,113.45,113.14,113.33,25694.0
2022-12-02 11:20:00,113.35,114.0,113.26,114.0,65503.0,113.35,114.0,113.26,114.0,65503.0
2022-12-02 11:30:00,114.01,114.68,113.89,114.61,60540.0,114.01,114.68,113.89,114.61,60540.0
2022-12-02 11:40:00,114.6,114.79,114.37,114.66,51626.0,114.6,114.79,114.37,114.66,51626.0
2022-12-02 11:50:00,114.68,115.08,114.63,114.73,71139.0,114.68,115.08,114.63,114.73,71139.0
2022-12-02 12:00:00,114.7,114.96,114.61,114.63,53115.0,114.7,114.96,114.61,114.63,53115.0
2022-12-02 12:10:00,114.61,114.81,114.34,114.35,64524.0,114.61,114.81,114.34,114.35,64524.0
2022-12-02 12:20:00,114.34,114.45,113.84,113.98,49577.0,114.34,114.45,113.84,113.98,49577.0
2022-12-02 12:30:00,114.0,114.29,113.77,113.82,31481.0,114.0,114.29,113.77,113.82,31481.0
2022-12-02 12:40:00,113.79,113.94,113.6,113.94,11497.0,113.79,113.94,113.6,113.94,11497.0
2022-12-02 12:50:00,113.98,114.06,113.61,113.67,12579.0,113.98,114.06,113.61,113.67,12579.0
2022-12-02 13:00:00,113.64,113.75,113.43,113.52,14454.0,113.64,113.75,113.43,113.52,14454.0
2022-12-02 13:10:00,113.49,113.8,113.4,113.56,50054.0,113.49,113.8,113.4,113.56,50054.0
2022-12-02 13:20:00,113.56,114.04,113.46,113.94,22404.0,113.56,114.04,113.46,113.94,22404.0
2022-12-02 13:30:00,113.93,114.14,113.93,114.04,22200.0,113.93,114.14,113.93,114.04,22200.0
2022-12-02 13:40:00,114.11,114.15,113.71,113.77,20119.0,114.11,114.15,113.71,113.77,20119.0
2022-12-02 13:50:00,113.76,113.89,113.75,113.88,12617.0,113.76,113.89,113.75,113.88,12617.0
2022-12-02 14:00:00,113.87,114.01,113.66,113.73,18010.0,113.87,114.01,113.66,113.73,18010.0
2022-12-02 14:10:00,113.72,113.91,113.63,113.9,12719.0,113.72,113.91,113.63,113.9,12719.0
2022-12-02 14:20:00,113.9,113.91,113.73,113.73,16916.0,113.9,113.91,113.73,113.73,16916.0
2022-12-02 14:30:00,113.68,113.8,113.62,113.64,36400.0,113.68,113.8,113.62,113.64,36400.0
2022-12-02 14:40:00,113.65,114.02,113.65,113.88,33966.0,113.65,114.02,113.65,113.88,33966.0
2022-12-02 14:50:00,113.89,114.2,113.87,114.08,50443.0,113.89,114.2,113.87,114.08,50443.0
2022-12-02 15:00:00,114.07,114.18,113.92,114.0,57516.0,114.07,114.18,113.92,114.0,57516.0
2022-12-02 15:10:00,114.0,114.22,113.96,114.09,63991.0,114.0,114.22,113.96,114.09,63991.0
2022-12-02 15:20:00,114.08,114.14,113.87,113.96,55408.0,114.08,114.14,113.87,113.96,55408.0
2022-12-02 15:30:00,113.98,114.19,113.82,113.83,60561.0,113.98,114.19,113.82,113.83,60561.0
2022-12-02 15:40:00,113.81,113.84,113.58,113.62,76981.0,113.81,113.84,113.58,113.62,76981.0
2022-12-02 15:50:00,113.63,113.9,113.63,113.86,210800.0,113.63,113.9,113.63,113.86,210800.0
2022-12-05 09:30:00,119.27,121.48,117.65,118.95,884243.0,119.27,121.48,117.65,118.95,884243.0
2022-12-05 09:40:00,118.99,120.6,117.65,120.14,468424.0,118.99,120.6,117.65,120.14,468424.0
2022-12-05 09:50:00,120.12,120.2,116.43,117.76,465895.0,120.12,120.2,116.43,117.76,465895.0
2022-12-05 10:00:00,117.62,118.7,116.81,117.27,229033.0,117.62,118.7,116.81,117.27,229033.0
2022-12-05 10:10:00,117.36,118.28,116.92,116.92,159369.0,117.36,118.28,116.92,116.92,159369.0
2022-12-05 10:20:00,116.95,117.9,116.78,117.45,204797.0,116.95,117.9,116.78,117.45,204797.0
2022-12-05 10:30:00,117.5,118.85,117.32,118.76,156676.0,117.5,118.85,117.32,118.76,156676.0
2022-12-05 10:40:00,118.76,119.7,118.7,119.44,138697.0,118.76,119.7,118.7,119.44,138697.0
2022-12-05 10:50:00,119.45,120.0,119.28,119.9,118839.0,119.45,120.0,119.28,119.9,118839.0
2022-12-05 11:00:00,119.96,120.18,119.6,120.17,152985.0,119.96,120.18,119.6,120.17,152985.0
2022-12-05 11:10:00,120.15,120.48,119.43,119.51,98783.0,120.15,120.48,119.43,119.51,98783.0
2022-12-05 11:20:00,119.51,119.83,119.19,119.39,94892.0,119.51,119.83,119.19,119.39,94892.0
2022-12-05 11:30:00,119.4,119.4,118.37,118.98,131904.0,119.4,119.4,118.37,118.98,131904.0
2022-12-05 11:40:00,119.03,119.56,118.91,119.11,64393.0,119.03,119.56,118.91,119.11,64393.0
2022-12-05 11:50:00,119.11,119.38,118.77,119.13,49525.0,119.11,119.38,118.77,119.13,49525.0
2022-12-05 12:00:00,119.06,119.54,118.88,119.34,61708.0,119.06,119.54,118.88,119.34,61708.0
2022-12-05 12:10:00,119.31,119.58,119.2,119.33,56554.0,119.31,119.58,119.2,119.33,56554.0
2022-12-05 12:20:00,119.25,119.65,119.2,119.48,49146.0,119.25,119.65,119.2,119.48,49146.0
2022-12-05 12:30:00,119.42,119.53,118.79,118.98,61605.0,119.42,119.53,118.79,118.98,61605.0
2022-12-05 12:40:00,119.02,119.5,119.02,119.24,68648.0,119.02,119.5,119.02,119.24,68648.0
2022-12-05 12:50:00,119.29,119.3,118.86,119.06,22096.0,119.29,119.3,118.86,119.06,22096.0
2022-12-05 13:00:00,119.05,119.17,118.76,119.17,35351.0,119.05,119.17,118.76,119.17,35351.0
2022-12-05 13:10:00,119.18,119.46,119.07,119.14,22744.0,119.18,119.46,119.07,119.14,22744.0
2022-12-05 13:20:00,119.13,119.2,118.91,119.04,19518.0,119.13,119.2,118.91,119.04,19518.0
2022-12-05 13:30:00,119.0,119.33,118.97,119.22,31977.0,119.0,119.33,118.97,119.22,31977.0
2022-12-05 13:40:00,119.2,119.39,119.17,119.2,38777.0,119.2,119.39,119.17,119.2,38777.0
2022-12-05 13:50:00,119.19,119.22,118.66,118.76,27355.0,119.19,119.22,118.66,118.76,27355.0
2022-12-05 14:00:00,118.73,118.74,117.78,117.81,78834.0,118.73,118.74,117.78,117.81,78834.0
2022-12-05 14:10:00,117.82,118.33,117.81,117.94,37366.0,117.82,118.33,117.81,117.94,37366.0
2022-12-05 14:20:00,117.97,117.99,117.5,117.61,46358.0,117.97,117.99,117.5,117.61,46358.0
2022-12-05 14:30:00,117.58,117.61,117.0,117.24,102545.0,117.58,117.61,117.0,117.24,102545.0
2022-12-05 14:40:00,117.28,117.54,116.89,117.01,75445.0,117.28,117.54,116.89,117.01,75445.0
2022-12-05 14:50:00,117.03,117.24,116.9,117.09,81769.0,117.03,117.24,116.9,117.09,81769.0
2022-12-05 15:00:00,117.16,117.19,116.76,117.03,34626.0,117.16,117.19,116.76,117.03,34626.0
2022-12-05 15:10:00,117.05,117.21,116.82,116.89,51095.0,117.05,117.21,116.82,116.89,51095.0
2022-12-05 15:20:00,116.88,117.1,116.79,116.85,48336.0,116.88,117.1,116.79,116.85,48336.0
2022-12-05 15:30:00,116.83,117.39,116.83,117.11,92921.0,116.83,117.39,116.83,117.11,92921.0
2022-12-05 15:40:00,117.09,117.33,116.91,116.92,105806.0,117.09,117.33,116.91,116.92,105806.0
2022-12-05 15:50:00,116.91,117.15,116.77,116.97,256669.0,116.91,117.15,116.77,116.97,256669.0
2022-12-06 09:30:00,118.81,119.8,117.09,117.09,197707.0,118.81,119.8,117.09,117.09,197707.0
2022-12-06 09:40:00,117.08,118.31,116.27,118.22,139821.0,117.08,118.31,116.27,118.22,139821.0
2022-12-06 09:50:00,118.14,119.88,117.89,118.81,230038.0,118.14,119.88,117.89,118.81,230038.0
2022-12-06 10:00:00,118.81,119.06,117.37,117.81,92557.0,118.81,119.06,117.37,117.81,92557.0
2022-12-06 10:10:00,117.81,118.59,117.53,118.43,76959.0,117.81,118.59,117.53,118.43,76959.0
2022-12-06 10:20:00,118.49,118.96,118.1,118.18,79520.0,118.49,118.96,118.1,118.18,79520.0
2022-12-06 10:30:00,118.15,118.24,117.5,117.66,50739.0,118.15,118.24,117.5,117.66,50739.0
2022-12-06 10:40:00,117.69,118.09,117.32,117.86,46975.0,117.69,118.09,117.32,117.86,46975.0
2022-12-06 10:50:00,117.92,118.36,117.91,118.14,31371.0,117.92,118.36,117.91,118.14,31371.0
2022-12-06 11:00:00,118.2,118.54,118.12,118.27,35256.0,118.2,118.54,118.12,118.27,35256.0
2022-12-06 11:10:00,118.25,119.45,118.22,119.32,44128.0,118.25,119.45,118.22,119.32,44128.0
2022-12-06 11:20:00,119.36,119.65,119.04,119.35,49182.0,119.36,119.65,119.04,119.35,49182.0
2022-12-06 11:30:00,119.23,119.56,119.1,119.51,38850.0,119.23,119.56,119.1,119.51,38850.0
2022-12-06 11:40:00,119.49,119.57,119.11,119.28,25031.0,119.49,119.57,119.11,119.28,25031.0
2022-12-06 11:50:00,119.33,119.38,118.72,118.9,24163.0,119.33,119.38,118.72,118.9,24163.0
2022-12-06 12:00:00,118.84,119.14,118.8,119.12,8745.0,118.84,119.14,118.8,119.12,8745.0
2022-12-06 12:10:00,119.08,119.41,118.64,118.73,25890.0,119.08,119.41,118.64,118.73,25890.0
2022-12-06 12:20:00,118.68,118.87,118.5,118.69,19961.0,118.68,118.87,118.5,118.69,19961.0
2022-12-06 12:30:00,118.65,118.88,118.46,118.56,10685.0,118.65,118.88,118.46,118.56,10685.0
2022-12-06 12:40:00,118.57,118.7,118.39,118.67,11424.0,118.57,118.7,118.39,118.67,11424.0
2022-12-06 12:50:00,118.7,118.78,118.6,118.63,10142.0,118.7,118.78,118.6,118.63,10142.0
2022-12-06 13:00:00,118.61,118.69,118.17,118.17,18764.0,118.61,118.69,118.17,118.17,18764.0
2022-12-06 13:10:00,118.13,118.61,118.1,118.53,17361.0,118.13,118.61,118.1,118.53,17361.0
2022-12-06 13:20:00,118.57,118.69,118.27,118.31,16452.0,118.57,118.69,118.27,118.31,16452.0
2022-12-06 13:30:00,118.25,118.32,118.02,118.27,24023.0,118.25,118.32,118.02,118.27,24023.0
2022-12-06 13:40:00,118.27,118.6,118.22,118.57,11131.0,118.27,118.6,118.22,118.57,11131.0
2022-12-06 13:50:00,118.57,118.57,117.93,117.99,45149.0,118.57,118.57,117.93,117.99,45149.0
2022-12-06 14:00:00,117.97,118.02,117.78,117.85,15324.0,117.97,118.02,117.78,117.85,15324.0
2022-12-06 14:10:00,117.85,118.04,117.76,117.93,43191.0,117.85,118.04,117.76,117.93,43191.0
2022-12-06 14:20:00,117.94,117.96,117.31,117.43,57719.0,117.94,117.96,117.31,117.43,57719.0
2022-12-06 14:30:00,117.46,117.64,117.37,117.44,30022.0,117.46,117.64,117.37,117.44,30022.0
2022-12-06 14:40:00,117.47,117.78,117.33,117.46,49793.0,117.47,117.78,117.33,117.46,49793.0
2022-12-06 14:50:00,117.4,117.66,117.37,117.58,13730.0,117.4,117.66,117.37,117.58,13730.0
2022-12-06 15:00:00,117.64,118.07,117.64,117.74,40564.0,117.64,118.07,117.64,117.74,40564.0
2022-12-06 15:10:00,117.75,117.79,117.37,117.37,44464.0,117.75,117.79,117.37,117.37,44464.0
2022-12-06 15:20:00,117.39,117.56,117.12,117.2,76711.0,117.39,117.56,117.12,117.2,76711.0
2022-12-06 15:30:00,117.19,117.56,117.01,117.08,56620.0,117.19,117.56,117.01,117.08,56620.0
2022-12-06 15:40:00,117.08,117.59,116.94,117.5,65800.0,117.08,117.59,116.94,117.5,65800.0
2022-12-06 15:50:00,117.47,117.49,117.06,117.37,192905.0,117.47,117.49,117.06,117.37,192905.0
2022-12-07 09:30:00,113.32,115.9,112.77,115.24,240878.0,113.32,115.9,112.77,115.24,240878.0
2022-12-07 09:40:00,115.22,115.4,113.28,113.39,106206.0,115.22,115.4,113.28,113.39,106206.0
2022-12-07 09:50:00,113.4,113.69,112.93,113.23,105198.0,113.4,113.69,112.93,113.23,105198.0
2022-12-07 10:00:00,113.23,114.45,112.89,113.99,82351.0,113.23,114.45,112.89,113.99,82351.0
2022-12-07 10:10:00,113.97,114.37,113.41,113.84,57075.0,113.97,114.37,113.41,113.84,57075.0
2022-12-07 10:20:00,113.83,114.31,113.61,114.31,44464.0,113.83,114.31,113.61,114.31,44464.0
2022-12-07 10:30:00,114.25,114.35,113.66,113.74,32756.0,114.25,114.35,113.66,113.74,32756.0
2022-12-07 10:40:00,113.67,114.54,113.51,114.52,31268.0,113.67,114.54,113.51,114.52,31268.0
2022-12-07 10:50:00,114.49,115.27,114.46,114.7,39345.0,114.49,115.27,114.46,114.7,39345.0
2022-12-07 11:00:00,114.73,115.06,114.64,114.81,30513.0,114.73,115.06,114.64,114.81,30513.0
2022-12-07 11:10:00,114.79,114.87,114.38,114.71,28378.0,114.79,114.87,114.38,114.71,28378.0
2022-12-07 11:20:00,114.56,114.56,113.99,114.04,36339.0,114.56,114.56,113.99,114.04,36339.0
2022-12-07 11:30:00,114.0,114.44,113.94,114.34,33353.0,114.0,114.44,113.94,114.34,33353.0
2022-12-07 11:40:00,114.3,114.6,114.25,114.42,19269.0,114.3,114.6,114.25,114.42,19269.0
2022-12-07 11:50:00,114.44,115.14,114.38,115.09,19911.0,114.44,115.14,114.38,115.09,19911.0
2022-12-07 12:00:00,115.1,115.32,114.67,114.89,26402.0,115.1,115.32,114.67,114.89,26402.0
2022-12-07 12:10:00,114.86,115.25,114.82,115.04,26241.0,114.86,115.25,114.82,115.04,26241.0
2022-12-07 12:20:00,114.99,115.03,114.32,114.48,24271.0,114.99,115.03,114.32,114.48,24271.0
2022-12-07 12:30:00,114.51,114.61,114.25,114.33,18610.0,114.51,114.61,114.25,114.33,18610.0
2022-12-07 12:40:00,114.33,114.77,114.32,114.54,18462.0,114.33,114.77,114.32,114.54,18462.0
2022-12-07 12:50:00,114.59,114.97,114.59,114.92,13985.0,114.59,114.97,114.59,114.92,13985.0
2022-12-07 13:00:00,114.93,114.99,114.72,114.87,18730.0,114.93,114.99,114.72,114.87,18730.0
2022-12-07 13:10:00,114.87,115.19,114.85,114.99,21643.0,114.87,115.19,114.85,114.99,21643.0
2022-12-07 13:20:00,114.98,114.99,114.76,114.81,43878.0,114.98,114.99,114.76,114.81,43878.0
2022-12-07 13:30:00,114.82,114.83,114.49,114.56,28449.0,114.82,114.83,114.49,114.56,28449.0
2022-12-07 13:40:00,114.59,114.7,114.52,114.53,16039.0,114.59,114.7,114.52,114.53,16039.0
2022-12-07 13:50:00,114.55,114.67,114.49,114.54,27653.0,114.55,114.67,114.49,114.54,27653.0
2022-12-07 14:00:00,114.57,114.78,114.49,114.75,21453.0,114.57,114.78,114.49,114.75,21453.0
2022-12-07 14:10:00,114.71,114.95,114.67,114.73,16105.0,114.71,114.95,114.67,114.73,16105.0
2022-12-07 14:20:00,114.75,114.79,114.56,114.66,17685.0,114.75,114.79,114.56,114.66,17685.0
2022-12-07 14:30:00,114.64,114.87,114.49,114.82,50027.0,114.64,114.87,114.49,114.82,50027.0
2022-12-07 14:40:00,114.82,114.82,114.58,114.59,14895.0,114.82,114.82,114.58,114.59,14895.0
2022-12-07 14:50:00,114.57,114.65,114.5,114.57,49606.0,114.57,114.65,114.5,114.57,49606.0
2022-12-07 15:00:00,114.58,114.84,114.55,114.58,18915.0,114.58,114.84,114.55,114.58,18915.0
2022-12-07 15:10:00,114.61,114.89,114.61,114.89,28414.0,114.61,114.89,114.61,114.89,28414.0
2022-12-07 15:20:00,114.89,114.92,114.64,114.81,24684.0,114.89,114.92,114.64,114.81,24684.0
2022-12-07 15:30:00,114.83,114.96,114.74,114.87,30178.0,114.83,114.96,114.74,114.87,30178.0
2022-12-07 15:40:00,114.88,114.9,114.62,114.83,57729.0,114.88,114.9,114.62,114.83,57729.0
2022-12-07 15:50:00,114.83,114.83,114.45,114.57,159018.0,114.83,114.83,114.45,114.57,159018.0
2022-12-08 09:30:00,119.91,121.64,119.9,120.0,344420.0,119.91,121.64,119.9,120.0,344420.0
2022-12-08 09:40:00,119.98,120.49,119.05,120.19,182611.0,119.98,120.49,119.05,120.19,182611.0
2022-12-08 09:50:00,120.21,121.5,120.1,121.25,140730.0,120.21,121.5,120.1,121.25,140730.0
2022-12-08 10:00:00,121.23,121.88,120.14,120.18,180835.0,121.23,121.88,120.14,120.18,180835.0
2022-12-08 10:10:00,120.23,120.5,119.75,120.06,93167.0,120.23,120.5,119.75,120.06,93167.0
2022-12-08 10:20:00,120.04,120.12,119.59,119.78,72819.0,120.04,120.12,119.59,119.78,72819.0
2022-12-08 10:30:00,119.83,119.97,119.31,119.97,47288.0,119.83,119.97,119.31,119.97,47288.0
2022-12-08 10:40:00,119.94,120.37,119.59,120.32,33052.0,119.94,120.37,119.59,120.32,33052.0
2022-12-08 10:50:00,120.38,120.6,119.79,119.96,44741.0,120.38,120.6,119.79,119.96,44741.0
2022-12-08 11:00:00,119.93,120.18,119.43,119.43,40950.0,119.93,120.18,119.43,119.43,40950.0
2022-12-08 11:10:00,119.42,120.05,119.39,119.74,35646.0,119.42,120.05,119.39,119.74,35646.0
2022-12-08 11:20:00,119.71,119.9,119.34,119.9,45445.0,119.71,119.9,119.34,119.9,45445.0
2022-12-08 11:30:00,119.9,119.93,119.23,119.5,51439.0,119.9,119.93,119.23,119.5,51439.0
2022-12-08 11:40:00,119.49,119.81,119.28,119.74,18989.0,119.49,119.81,119.28,119.74,18989.0
2022-12-08 11:50:00,119.77,119.81,119.48,119.48,20353.0,119.77,119.81,119.48,119.48,20353.0
2022-12-08 12:00:00,119.48,119.54,119.16,119.42,23885.0,119.48,119.54,119.16,119.42,23885.0
2022-12-08 12:10:00,119.46,119.97,119.46,119.96,19300.0,119.46,119.97,119.46,119.96,19300.0
2022-12-08 12:20:00,119.87,119.93,119.44,119.66,19328.0,119.87,119.93,119.44,119.66,19328.0
2022-12-08 12:30:00,119.63,119.95,119.63,119.74,14452.0,119.63,119.95,119.63,119.74,14452.0
2022-12-08 12:40:00,119.71,119.99,119.59,119.96,16589.0,119.71,119.99,119.59,119.96,16589.0
2022-12-08 12:50:00,119.98,120.19,119.95,120.03,15342.0,119.98,120.19,119.95,120.03,15342.0
2022-12-08 13:00:00,120.03,120.31,120.02,120.25,19957.0,120.03,120.31,120.02,120.25,19957.0
2022-12-08 13:10:00,120.23,120.28,119.97,120.11,31664.0,120.23,120.28,119.97,120.11,31664.0
2022-12-08 13:20:00,120.07,120.21,119.93,120.2,12169.0,120.07,120.21,119.93,120.2,12169.0
2022-12-08 13:30:00,120.2,120.42,120.1,120.16,19729.0,120.2,120.42,120.1,120.16,19729.0
2022-12-08 13:40:00,120.14,120.26,119.93,120.25,23949.0,120.14,120.26,119.93,120.25,23949.0
2022-12-08 13:50:00,120.25,120.36,119.84,119.91,22591.0,120.25,120.36,119.84,119.91,22591.0
2022-12-08 14:00:00,119.89,120.06,119.77,119.97,19888.0,119.89,120.06,119.77,119.97,19888.0
2022-12-08 14:10:00,119.94,120.22,119.86,120.09,19157.0,119.94,120.22,119.86,120.09,19157.0
2022-12-08 14:20:00,120.07,120.1,119.9,120.03,22664.0,120.07,120.1,119.9,120.03,22664.0
2022-12-08 14:30:00,120.0,120.06,119.77,119.93,29417.0,120.0,120.06,119.77,119.93,29417.0
2022-12-08 14:40:00,119.93,120.04,119.9,119.94,20139.0,119.93,120.04,119.9,119.94,20139.0
2022-12-08 14:50:00,119.94,120.03,119.76,119.82,27985.0,119.94,120.03,119.76,119.82,27985.0
2022-12-08 15:00:00,119.82,119.97,119.77,119.86,25649.0,119.82,119.97,119.77,119.86,25649.0
2022-12-08 15:10:00,119.84,119.9,119.64,119.86,35573.0,119.84,119.9,119.64,119.86,35573.0
2022-12-08 15:20:00,119.82,120.22,119.81,120.2,40005.0,119.82,120.22,119.81,120.2,40005.0
2022-12-08 15:30:00,120.2,120.39,120.16,120.18,68681.0,120.2,120.39,120.16,120.18,68681.0
2022-12-08 15:40:00,120.16,120.28,119.99,120.04,80504.0,120.16,120.28,119.99,120.04,80504.0
2022-12-08 15:50:00,120.09,120.58,120.05,120.33,330893.0,120.09,120.58,120.05,120.33,330893.0
2022-12-09 09:30:00,123.22,124.08,121.96,123.49,314013.0,123.22,124.08,121.96,123.49,314013.0
2022-12-09 09:40:00,123.61,124.11,122.2,122.39,208859.0,123.61,124.11,122.2,122.39,208859.0
2022-12-09 09:50:00,122.38,122.76,121.3,121.56,116693.0,122.38,122.76,121.3,121.56,116693.0
2022-12-09 10:00:00,121.51,122.09,121.02,121.94,60213.0,121.51,122.09,121.02,121.94,60213.0
2022-12-09 10:10:00,121.93,122.21,121.64,121.77,81485.0,121.93,122.21,121.64,121.77,81485.0
2022-12-09 10:20:00,121.8,121.82,121.03,121.41,64403.0,121.8,121.82,121.03,121.41,64403.0
2022-12-09 10:30:00,121.41,122.19,121.38,122.1,31265.0,121.41,122.19,121.38,122.1,31265.0
2022-12-09 10:40:00,122.1,122.24,121.69,121.74,42373.0,122.1,122.24,121.69,121.74,42373.0
2022-12-09 10:50:00,121.72,122.02,121.55,122.01,35019.0,121.72,122.02,121.55,122.01,35019.0
2022-12-09 11:00:00,122.02,122.35,121.83,122.07,27051.0,122.02,122.35,121.83,122.07,27051.0
2022-12-09 11:10:00,122.11,122.54,122.02,122.25,67343.0,122.11,122.54,122.02,122.25,67343.0
2022-12-09 11:20:00,122.22,122.41,122.11,122.41,47851.0,122.22,122.41,122.11,122.41,47851.0
2022-12-09 11:30:00,122.38,122.39,121.86,121.87,47214.0,122.38,122.39,121.86,121.87,47214.0
2022-12-09 11:40:00,121.91,121.91,121.21,121.45,40608.0,121.91,121.91,121.21,121.45,40608.0
2022-12-09 11:50:00,121.59,121.95,121.58,121.89,15932.0,121.59,121.95,121.58,121.89,15932.0
2022-12-09 12:00:00,121.93,122.0,121.8,121.8,10887.0,121.93,122.0,121.8,121.8,10887.0
2022-12-09 12:10:00,121.86,121.88,121.45,121.5,16485.0,121.86,121.88,121.45,121.5,16485.0
2022-12-09 12:20:00,121.5,121.5,120.99,121.05,24018.0,121.5,121.5,120.99,121.05,24018.0
2022-12-09 12:30:00,121.05,121.18,121.0,121.02,9826.0,121.05,121.18,121.0,121.02,9826.0
2022-12-09 12:40:00,121.05,121.22,120.7,120.7,32876.0,121.05,121.22,120.7,120.7,32876.0
2022-12-09 12:50:00,120.72,120.74,120.31,120.59,46993.0,120.72,120.74,120.31,120.59,46993.0
2022-12-09 13:00:00,120.54,120.57,119.73,119.95,70247.0,120.54,120.57,119.73,119.95,70247.0
2022-12-09 13:10:00,119.99,120.04,119.58,119.91,70742.0,119.99,120.04,119.58,119.91,70742.0
2022-12-09 13:20:00,119.91,120.2,119.82,120.09,20499.0,119.91,120.2,119.82,120.09,20499.0
2022-12-09 13:30:00,120.1,120.53,120.04,120.45,34927.0,120.1,120.53,120.04,120.45,34927.0
2022-12-09 13:40:00,120.48,120.57,120.12,120.12,21151.0,120.48,120.57,120.12,120.12,21151.0
2022-12-09 13:50:00,120.14,120.49,120.14,120.49,18799.0,120.14,120.49,120.14,120.49,18799.0
2022-12-09 14:00:00,120.41,120.46,120.05,120.25,16977.0,120.41,120.46,120.05,120.25,16977.0
2022-12-09 14:10:00,120.29,120.75,120.14,120.61,25499.0,120.29,120.75,120.14,120.61,25499.0
2022-12-09 14:20:00,120.65,120.84,120.57,120.78,17865.0,120.65,120.84,120.57,120.78,17865.0
2022-12-09 14:30:00,120.81,120.94,120.68,120.69,19989.0,120.81,120.94,120.68,120.69,19989.0
2022-12-09 14:40:00,120.69,120.71,120.31,120.33,22491.0,120.69,120.71,120.31,120.33,22491.0
2022-12-09 14:50:00,120.28,120.41,120.03,120.15,45377.0,120.28,120.41,120.03,120.15,45377.0
2022-12-09 15:00:00,120.09,120.19,119.83,119.92,32719.0,120.09,120.19,119.83,119.92,32719.0
2022-12-09 15:10:00,119.89,120.07,119.65,119.96,72822.0,119.89,120.07,119.65,119.96,72822.0
2022-12-09 15:20:00,120.0,120.11,119.71,119.99,48322.0,120.0,120.11,119.71,119.99,48322.0
2022-12-09 15:30:00,119.98,120.1,119.74,120.01,60305.0,119.98,120.1,119.74,120.01,60305.0
2022-12-09 15:40:00,120.0,120.2,119.92,120.07,65677.0,120.0,120.2,119.92,120.07,65677.0
2022-12-09 15:50:00,120.07,120.07,119.85,119.99,275016.0,120.07,120.07,119.85,119.99,275016.0
2022-12-12 09:30:00,117.48,117.7,115.64,116.1,223280.0,117.48,117.7,115.64,116.1,223280.0
2022-12-12 09:40:00,116.05,116.81,115.77,116.12,113671.0,116.05,116.81,115.77,116.12,113671.0
2022-12-12 09:50:00,116.09,116.18,114.99,115.38,139508.0,116.09,116.18,114.99,115.38,139508.0
2022-12-12 10:00:00,115.49,115.81,115.13,115.19,61283.0,115.49,115.81,115.13,115.19,61283.0
2022-12-12 10:10:00,115.09,115.27,114.12,114.34,126836.0,115.09,115.27,114.12,114.34,126836.0
2022-12-12 10:20:00,114.4,114.4,113.75,114.08,163224.0,114.4,114.4,113.75,114.08,163224.0
2022-12-12 10:30:00,114.06,114.33,113.65,114.12,103929.0,114.06,114.33,113.65,114.12,103929.0
2022-12-12 10:40:00,114.17,114.74,113.99,114.34,52230.0,114.17,114.74,113.99,114.34,52230.0
2022-12-12 10:50:00,114.36,114.48,113.9,114.29,38236.0,114.36,114.48,113.9,114.29,38236.0
2022-12-12 11:00:00,114.2,114.69,114.07,114.54,35777.0,114.2,114.69,114.07,114.54,35777.0
2022-12-12 11:10:00,114.5,114.55,113.81,114.13,34999.0,114.5,114.55,113.81,114.13,34999.0
2022-12-12 11:20:00,114.19,115.03,114.19,114.46,28034.0,114.19,115.03,114.19,114.46,28034.0
2022-12-12 11:30:00,114.43,114.49,114.1,114.4,37190.0,114.43,114.49,114.1,114.4,37190.0
2022-12-12 11:40:00,114.35,114.87,114.25,114.81,29475.0,114.35,114.87,114.25,114.81,29475.0
2022-12-12 11:50:00,114.87,115.06,114.75,114.98,17770.0,114.87,115.06,114.75,114.98,17770.0
2022-12-12 12:00:00,115.02,115.6,114.95,115.6,43448.0,115.02,115.6,114.95,115.6,43448.0
2022-12-12 12:10:00,115.56,115.74,115.39,115.46,27670.0,115.56,115.74,115.39,115.46,27670.0
2022-12-12 12:20:00,115.48,115.57,115.31,115.35,13956.0,115.48,115.57,115.31,115.35,13956.0
2022-12-12 12:30:00,115.36,115.52,115.22,115.43,15095.0,115.36,115.52,115.22,115.43,15095.0
2022-12-12 12:40:00,115.41,115.56,115.36,115.44,19648.0,115.41,115.56,115.36,115.44,19648.0
2022-12-12 12:50:00,115.44,115.64,115.37,115.43,18251.0,115.44,115.64,115.37,115.43,18251.0
2022-12-12 13:00:00,115.47,115.47,115.08,115.19,24161.0,115.47,115.47,115.08,115.19,24161.0
2022-12-12 13:10:00,115.18,115.18,114.89,114.93,21590.0,115.18,115.18,114.89,114.93,21590.0
2022-12-12 13:20:00,114.93,114.93,114.33,114.33,53346.0,114.93,114.93,114.33,114.33,53346.0
2022-12-12 13:30:00,114.33,114.71,114.17,114.64,38720.0,114.33,114.71,114.17,114.64,38720.0
2022-12-12 13:40:00,114.6,114.89,114.58,114.85,24495.0,114.6,114.89,114.58,114.85,24495.0
2022-12-12 13:50:00,114.85,114.95,114.72,114.95,16160.0,114.85,114.95,114.72,114.95,16160.0
2022-12-12 14:00:00,114.95,115.06,114.82,115.04,20646.0,114.95,115.06,114.82,115.04,20646.0
2022-12-12 14:10:00,115.02,115.66,114.99,115.63,55611.0,115.02,115.66,114.99,115.63,55611.0
2022-12-12 14:20:00,115.63,115.93,115.52,115.78,30049.0,115.63,115.93,115.52,115.78,30049.0
2022-12-12 14:30:00,115.77,115.78,115.38,115.48,34355.0,115.77,115.78,115.38,115.48,34355.0
2022-12-12 14:40:00,115.47,115.77,115.31,115.77,29054.0,115.47,115.77,115.31,115.77,29054.0
2022-12-12 14:50:00,115.77,116.0,115.76,115.85,25059.0,115.77,116.0,115.76,115.85,25059.0
2022-12-12 15:00:00,115.84,115.86,115.44,115.6,26975.0,115.84,115.86,115.44,115.6,26975.0
2022-12-12 15:10:00,115.6,116.3,115.6,116.2,29216.0,115.6,116.3,115.6,116.2,29216.0
2022-12-12 15:20:00,116.2,116.3,116.02,116.27,45853.0,116.2,116.3,116.02,116.27,45853.0
2022-12-12 15:30:00,116.26,116.43,116.04,116.43,57177.0,116.26,116.43,116.04,116.43,57177.0
2022-12-12 15:40:00,116.46,116.69,116.36,116.47,80277.0,116.46,116.69,116.36,116.47,80277.0
2022-12-12 15:50:00,116.44,116.71,116.26,116.69,215273.0,116.44,116.71,116.26,116.69,215273.0
2022-12-13 09:30:00,121.2,121.81,118.5,119.0,156782.0,121.2,121.81,118.5,119.0,156782.0
2022-12-13 09:40:00,118.97,120.04,118.6,120.0,128695.0,118.97,120.04,118.6,120.0,128695.0
2022-12-13 09:50:00,119.98,120.97,119.6,120.11,92485.0,119.98,120.97,119.6,120.11,92485.0
2022-12-13 10:00:00,120.25,120.47,118.44,118.96,99735.0,120.25,120.47,118.44,118.96,99735.0
2022-12-13 10:10:00,118.98,120.3,118.97,120.15,56461.0,118.98,120.3,118.97,120.15,56461.0
2022-12-13 10:20:00,120.14,120.37,119.15,119.38,100435.0,120.14,120.37,119.15,119.38,100435.0
2022-12-13 10:30:00,119.46,119.56,118.64,118.76,92305.0,119.46,119.56,118.64,118.76,92305.0
2022-12-13 10:40:00,118.75,119.95,118.75,119.67,60306.0,118.75,119.95,118.75,119.67,60306.0
2022-12-13 10:50:00,119.6,119.95,119.33,119.43,54852.0,119.6,119.95,119.33,119.43,54852.0
2022-12-13 11:00:00,119.44,119.67,118.92,119.15,62666.0,119.44,119.67,118.92,119.15,62666.0
2022-12-13 11:10:00,119.08,119.5,119.0,119.33,27966.0,119.08,119.5,119.0,119.33,27966.0
2022-12-13 11:20:00,119.29,119.35,118.96,118.96,19175.0,119.29,119.35,118.96,118.96,19175.0
2022-12-13 11:30:00,118.95,119.34,118.9,119.14,25512.0,118.95,119.34,118.9,119.14,25512.0
2022-12-13 11:40:00,119.16,119.16,118.38,118.46,34268.0,119.16,119.16,118.38,118.46,34268.0
2022-12-13 11:50:00,118.46,118.61,118.05,118.61,24902.0,118.46,118.61,118.05,118.61,24902.0
2022-12-13 12:00:00,118.59,118.76,118.37,118.53,37460.0,118.59,118.76,118.37,118.53,37460.0
2022-12-13 12:10:00,118.49,118.49,117.15,117.18,32628.0,118.49,118.49,117.15,117.18,32628.0
2022-12-13 12:20:00,117.23,117.8,117.12,117.51,29746.0,117.23,117.8,117.12,117.51,29746.0
2022-12-13 12:30:00,117.51,117.84,117.17,117.71,138713.0,117.51,117.84,117.17,117.71,138713.0
2022-12-13 12:40:00,117.7,118.29,117.6,118.02,48055.0,117.7,118.29,117.6,118.02,48055.0
2022-12-13 12:50:00,118.06,118.66,118.05,118.64,24402.0,118.06,118.66,118.05,118.64,24402.0
2022-12-13 13:00:00,118.67,119.0,118.51,118.96,25692.0,118.67,119.0,118.51,118.96,25692.0
2022-12-13 13:10:00,118.93,119.15,118.93,118.98,24622.0,118.93,119.15,118.93,118.98,24622.0
2022-12-13 13:20:00,118.96,119.34,118.96,119.34,14063.0,118.96,119.34,118.96,119.34,14063.0
2022-12-13 13:30:00,119.35,119.44,118.85,118.85,25879.0,119.35,119.44,118.85,118.85,25879.0
2022-12-13 13:40:00,118.78,118.81,118.38,118.55,27331.0,118.78,118.81,118.38,118.55,27331.0
2022-12-13 13:50:00,118.52,118.55,118.04,118.36,17417.0,118.52,118.55,118.04,118.36,17417.0
2022-12-13 14:00:00,118.36,118.69,118.33,118.69,14442.0,118.36,118.69,118.33,118.69,14442.0
2022-12-13 14:10:00,118.65,118.92,118.43,118.87,21138.0,118.65,118.92,118.43,118.87,21138.0
2022-12-13 14:20:00,118.87,118.95,118.75,118.8,25216.0,118.87,118.95,118.75,118.8,25216.0
2022-12-13 14:30:00,118.82,118.86,118.58,118.84,26973.0,118.82,118.86,118.58,118.84,26973.0
2022-12-13 14:40:00,118.84,119.02,118.81,118.92,26191.0,118.84,119.02,118.81,118.92,26191.0
2022-12-13 14:50:00,118.9,118.9,118.62,118.77,19413.0,118.9,118.9,118.62,118.77,19413.0
2022-12-13 15:00:00,118.76,118.81,118.39,118.64,26915.0,118.76,118.81,118.39,118.64,26915.0
2022-12-13 15:10:00,118.63,119.08,118.6,118.98,25570.0,118.63,119.08,118.6,118.98,25570.0
2022-12-13 15:20:00,118.99,119.09,118.87,119.05,21753.0,118.99,119.09,118.87,119.05,21753.0
2022-12-13 15:30:00,119.07,119.3,118.95,119.04,24474.0,119.07,119.3,118.95,119.04,24474.0
2022-12-13 15:40:00,119.04,119.18,118.96,119.07,36544.0,119.04,119.18,118.96,119.07,36544.0
2022-12-13 15:50:00,119.08,119.34,119.06,119.13,153885.0,119.08,119.34,119.06,119.13,153885.0
2022-12-14 09:30:00,119.56,120.0,117.53,117.9,122063.0,119.56,120.0,117.53,117.9,122063.0
2022-12-14 09:40:00,117.9,118.66,117.85,118.36,60995.0,117.9,118.66,117.85,118.36,60995.0
2022-12-14 09:50:00,118.33,118.87,117.99,118.87,48905.0,118.33,118.87,117.99,118.87,48905.0
2022-12-14 10:00:00,118.83,119.74,118.4,119.69,40445.0,118.83,119.74,118.4,119.69,40445.0
2022-12-14 10:10:00,119.73,119.84,119.44,119.81,72335.0,119.73,119.84,119.44,119.81,72335.0
2022-12-14 10:20:00,119.84,120.32,119.52,119.58,34597.0,119.84,120.32,119.52,119.58,34597.0
2022-12-14 10:30:00,119.55,119.95,119.4,119.93,33678.0,119.55,119.95,119.4,119.93,33678.0
2022-12-14 10:40:00,119.89,120.35,119.7,119.96,34842.0,119.89,120.35,119.7,119.96,34842.0
2022-12-14 10:50:00,119.98,120.04,119.5,119.58,24336.0,119.98,120.04,119.5,119.58,24336.0
2022-12-14 11:00:00,119.63,119.86,119.48,119.55,22361.0,119.63,119.86,119.48,119.55,22361.0
2022-12-14 11:10:00,119.55,119.9,119.46,119.89,17376.0,119.55,119.9,119.46,119.89,17376.0
2022-12-14 11:20:00,119.93,120.16,119.67,119.89,21285.0,119.93,120.16,119.67,119.89,21285.0
2022-12-14 11:30:00,119.92,119.97,119.4,119.55,17644.0,119.92,119.97,119.4,119.55,17644.0
2022-12-14 11:40:00,119.54,119.69,119.34,119.42,21588.0,119.54,119.69,119.34,119.42,21588.0
2022-12-14 11:50:00,119.44,119.71,119.4,119.55,18871.0,119.44,119.71,119.4,119.55,18871.0
2022-12-14 12:00:00,119.51,119.51,119.16,119.32,12660.0,119.51,119.51,119.16,119.32,12660.0
2022-12-14 12:10:00,119.34,119.37,118.8,118.96,18669.0,119.34,119.37,118.8,118.96,18669.0
2022-12-14 12:20:00,118.96,119.1,118.72,118.96,22508.0,118.96,119.1,118.72,118.96,22508.0
2022-12-14 12:30:00,118.98,119.23,118.86,119.02,23965.0,118.98,119.23,118.86,119.02,23965.0
2022-12-14 12:40:00,119.01,119.11,118.8,118.83,28047.0,119.01,119.11,118.8,118.83,28047.0
2022-12-14 12:50:00,118.83,118.91,118.6,118.6,21352.0,118.83,118.91,118.6,118.6,21352.0
2022-12-14 13:00:00,118.54,118.86,118.51,118.68,16423.0,118.54,118.86,118.51,118.68,16423.0
2022-12-14 13:10:00,118.69,118.86,118.46,118.52,28163.0,118.69,118.86,118.46,118.52,28163.0
2022-12-14 13:20:00,118.52,118.74,118.52,118.61,14062.0,118.52,118.74,118.52,118.61,14062.0
2022-12-14 13:30:00,118.61,118.73,118.5,118.73,22147.0,118.61,118.73,118.5,118.73,22147.0
2022-12-14 13:40:00,118.76,118.82,118.52,118.67,24639.0,118.76,118.82,118.52,118.67,24639.0
2022-12-14 13:50:00,118.7,118.8,118.56,118.56,14519.0,118.7,118.8,118.56,118.56,14519.0
2022-12-14 14:00:00,118.51,118.54,117.55,117.78,46725.0,118.51,118.54,117.55,117.78,46725.0
2022-12-14 14:10:00,117.79,118.63,117.79,118.46,27293.0,117.79,118.63,117.79,118.46,27293.0
2022-12-14 14:20:00,118.44,118.96,118.36,118.74,36926.0,118.44,118.96,118.36,118.74,36926.0
2022-12-14 14:30:00,118.63,118.71,117.58,118.03,31349.0,118.63,118.71,117.58,118.03,31349.0
2022-12-14 14:40:00,117.9,118.81,117.84,118.43,27283.0,117.9,118.81,117.84,118.43,27283.0
2022-12-14 14:50:00,118.5,118.5,117.77,118.0,23929.0,118.5,118.5,117.77,118.0,23929.0
2022-12-14 15:00:00,118.09,118.85,118.06,118.59,25836.0,118.09,118.85,118.06,118.59,25836.0
2022-12-14 15:10:00,118.62,119.52,118.6,119.19,43586.0,118.62,119.52,118.6,119.19,43586.0
2022-12-14 15:20:00,119.23,119.43,118.45,118.45,28114.0,119.23,119.43,118.45,118.45,28114.0
2022-12-14 15:30:00,118.4,118.52,118.01,118.44,41717.0,118.4,118.52,118.01,118.44,41717.0
2022-12-14 15:40:00,118.45,119.13,118.28,119.13,56359.0,118.45,119.13,118.28,119.13,56359.0
2022-12-14 15:50:00,119.25,119.69,119.1,119.21,205191.0,119.25,119.69,119.1,119.21,205191.0
2022-12-15 09:30:00,120.96,121.82,118.62,118.88,290474.0,120.96,121.82,118.62,118.88,290474.0
2022-12-15 09:40:00,118.88,119.39,117.01,117.22,130052.0,118.88,119.39,117.01,117.22,130052.0
2022-12-15 09:50:00,117.26,118.48,116.65,116.8,83417.0,117.26,118.48,116.65,116.8,83417.0
2022-12-15 10:00:00,116.79,116.8,115.28,115.99,96536.0,116.79,116.8,115.28,115.99,96536.0
2022-12-15 10:10:00,115.98,116.78,115.63,116.16,67224.0,115.98,116.78,115.63,116.16,67224.0
2022-12-15 10:20:00,116.15,116.15,115.16,115.64,52782.0,116.15,116.15,115.16,115.64,52782.0
2022-12-15 10:30:00,115.63,115.7,115.01,115.3,32212.0,115.63,115.7,115.01,115.3,32212.0
2022-12-15 10:40:00,115.23,115.27,114.84,114.96,39251.0,115.23,115.27,114.84,114.96,39251.0
2022-12-15 10:50:00,114.9,115.45,114.82,115.09,63144.0,114.9,115.45,114.82,115.09,63144.0
2022-12-15 11:00:00,115.14,115.3,114.56,115.04,46610.0,115.14,115.3,114.56,115.04,46610.0
2022-12-15 11:10:00,115.05,115.34,114.21,114.62,31154.0,115.05,115.34,114.21,114.62,31154.0
2022-12-15 11:20:00,114.61,114.8,114.46,114.74,34843.0,114.61,114.8,114.46,114.74,34843.0
2022-12-15 11:30:00,114.76,114.8,114.2,114.34,39713.0,114.76,114.8,114.2,114.34,39713.0
2022-12-15 11:40:00,114.41,114.45,114.07,114.1,38640.0,114.41,114.45,114.07,114.1,38640.0
2022-12-15 11:50:00,114.1,114.24,113.95,114.04,27106.0,114.1,114.24,113.95,114.04,27106.0
2022-12-15 12:00:00,114.04,114.28,113.65,113.67,29413.0,114.04,114.28,113.65,113.67,29413.0
2022-12-15 12:10:00,113.66,113.81,113.44,113.81,25571.0,113.66,113.81,113.44,113.81,25571.0
2022-12-15 12:20:00,113.78,113.83,113.38,113.53,21249.0,113.78,113.83,113.38,113.53,21249.0
2022-12-15 12:30:00,113.56,113.82,113.13,113.24,21956.0,113.56,113.82,113.13,113.24,21956.0
2022-12-15 12:40:00,113.14,113.6,113.0,113.6,27720.0,113.14,113.6,113.0,113.6,27720.0
2022-12-15 12:50:00,113.6,113.64,113.09,113.23,16638.0,113.6,113.64,113.09,113.23,16638.0
2022-12-15 13:00:00,113.2,113.31,112.84,113.08,27313.0,113.2,113.31,112.84,113.08,27313.0
2022-12-15 13:10:00,113.14,113.25,112.97,113.15,33208.0,113.14,113.25,112.97,113.15,33208.0
2022-12-15 13:20:00,113.13,113.36,112.92,112.92,62630.0,113.13,113.36,112.92,112.92,62630.0
2022-12-15 13:30:00,112.91,113.0,112.71,112.78,34947.0,112.91,113.0,112.71,112.78,34947.0
2022-12-15 13:40:00,112.77,113.16,112.67,113.0,34828.0,112.77,113.16,112.67,113.0,34828.0
2022-12-15 13:50:00,113.04,113.5,113.0,113.42,37141.0,113.04,113.5,113.0,113.42,37141.0
2022-12-15 14:00:00,113.42,113.71,113.42,113.61,33213.0,113.42,113.71,113.42,113.61,33213.0
2022-12-15 14:10:00,113.59,113.68,113.22,113.64,44165.0,113.59,113.68,113.22,113.64,44165.0
2022-12-15 14:20:00,113.59,114.09,113.58,114.06,22798.0,113.59,114.09,113.58,114.06,22798.0
2022-12-15 14:30:00,114.05,114.52,114.05,114.33,27087.0,114.05,114.52,114.05,114.33,27087.0
2022-12-15 14:40:00,114.29,114.52,114.19,114.24,37942.0,114.29,114.52,114.19,114.24,37942.0
2022-12-15 14:50:00,114.2,114.57,114.07,114.5,34547.0,114.2,114.57,114.07,114.5,34547.0
2022-12-15 15:00:00,114.57,114.71,114.24,114.44,26904.0,114.57,114.71,114.24,114.44,26904.0
2022-12-15 15:10:00,114.44,114.44,114.04,114.05,29379.0,114.44,114.44,114.04,114.05,29379.0
2022-12-15 15:20:00,114.08,114.17,113.88,114.01,43229.0,114.08,114.17,113.88,114.01,43229.0
2022-12-15 15:30:00,114.0,114.0,113.18,113.19,62352.0,114.0,114.0,113.18,113.19,62352.0
2022-12-15 15:40:00,113.19,113.53,113.03,113.35,88115.0,113.19,113.53,113.03,113.35,88115.0
2022-12-15 15:50:00,113.33,113.77,113.15,113.71,195044.0,113.33,113.77,113.15,113.71,195044.0
2022-12-16 09:30:00,114.33,115.88,114.08,114.14,304746.0,114.33,115.88,114.08,114.14,304746.0
2022-12-16 09:40:00,114.12,114.21,113.1,113.8,154003.0,114.12,114.21,113.1,113.8,154003.0
2022-12-16 09:50:00,113.79,115.26,113.7,114.91,90078.0,113.79,115.26,113.7,114.91,90078.0
2022-12-16 10:00:00,114.87,114.87,113.76,114.09,82121.0,114.87,114.87,113.76,114.09,82121.0
2022-12-16 10:10:00,114.09,114.14,113.23,113.26,52934.0,114.09,114.14,113.23,113.26,52934.0
2022-12-16 10:20:00,113.28,113.99,113.05,113.9,72349.0,113.28,113.99,113.05,113.9,72349.0
2022-12-16 10:30:00,113.85,114.2,113.7,113.88,60093.0,113.85,114.2,113.7,113.88,60093.0
2022-12-16 10:40:00,113.82,114.39,113.78,114.31,37083.0,113.82,114.39,113.78,114.31,37083.0
2022-12-16 10:50:00,114.3,114.95,114.15,114.71,49715.0,114.3,114.95,114.15,114.71,49715.0
2022-12-16 11:00:00,114.8,115.0,114.53,114.56,38741.0,114.8,115.0,114.53,114.56,38741.0
2022-12-16 11:10:00,114.53,114.88,114.22,114.64,35738.0,114.53,114.88,114.22,114.64,35738.0
2022-12-16 11:20:00,114.67,114.93,114.3,114.9,40195.0,114.67,114.93,114.3,114.9,40195.0
2022-12-16 11:30:00,114.91,115.09,114.48,114.58,36262.0,114.91,115.09,114.48,114.58,36262.0
2022-12-16 11:40:00,114.56,114.57,114.28,114.41,42042.0,114.56,114.57,114.28,114.41,42042.0
2022-12-16 11:50:00,114.47,114.82,114.45,114.5,48250.0,114.47,114.82,114.45,114.5,48250.0
2022-12-16 12:00:00,114.48,114.84,114.47,114.68,17341.0,114.48,114.84,114.47,114.68,17341.0
2022-12-16 12:10:00,114.64,114.66,114.09,114.27,35721.0,114.64,114.66,114.09,114.27,35721.0
2022-12-16 12:20:00,114.28,114.32,113.76,113.76,23773.0,114.28,114.32,113.76,113.76,23773.0
2022-12-16 12:30:00,113.78,113.92,113.57,113.73,31175.0,113.78,113.92,113.57,113.73,31175.0
2022-12-16 12:40:00,113.71,113.71,113.37,113.41,16498.0,113.71,113.71,113.37,113.41,16498.0
2022-12-16 12:50:00,113.41,113.57,113.25,113.36,16947.0,113.41,113.57,113.25,113.36,16947.0
2022-12-16 13:00:00,113.31,113.39,113.22,113.25,22158.0,113.31,113.39,113.22,113.25,22158.0
2022-12-16 13:10:00,113.28,113.43,113.24,113.28,22139.0,113.28,113.43,113.24,113.28,22139.0
2022-12-16 13:20:00,113.26,113.58,113.23,113.45,19798.0,113.26,113.58,113.23,113.45,19798.0
2022-12-16 13:30:00,113.41,113.49,113.22,113.27,21000.0,113.41,113.49,113.22,113.27,21000.0
2022-12-16 13:40:00,113.24,113.41,113.14,113.34,25683.0,113.24,113.41,113.14,113.34,25683.0
2022-12-16 13:50:00,113.32,113.38,113.06,113.07,21475.0,113.32,113.38,113.06,113.07,21475.0
2022-12-16 14:00:00,113.03,113.29,112.97,113.24,32033.0,113.03,113.29,112.97,113.24,32033.0
2022-12-16 14:10:00,113.25,113.52,113.19,113.46,36701.0,113.25,113.52,113.19,113.46,36701.0
2022-12-16 14:20:00,113.45,113.48,113.27,113.31,32230.0,113.45,113.48,113.27,113.31,32230.0
2022-12-16 14:30:00,113.31,113.36,113.07,113.07,23507.0,113.31,113.36,113.07,113.07,23507.0
2022-12-16 14:40:00,113.08,113.55,113.02,113.51,23337.0,113.08,113.55,113.02,113.51,23337.0
2022-12-16 14:50:00,113.53,113.85,113.35,113.79,35127.0,113.53,113.85,113.35,113.79,35127.0
2022-12-16 15:00:00,113.8,113.92,113.76,113.85,24615.0,113.8,113.92,113.76,113.85,24615.0
2022-12-16 15:10:00,113.85,114.18,113.72,113.92,36146.0,113.85,114.18,113.72,113.92,36146.0
2022-12-16 15:20:00,113.91,114.0,113.55,113.95,47659.0,113.91,114.0,113.55,113.95,47659.0
2022-12-16 15:30:00,113.99,114.05,113.63,113.83,66801.0,113.99,114.05,113.63,113.83,66801.0
2022-12-16 15:40:00,113.84,113.94,113.04,113.16,113951.0,113.84,113.94,113.04,113.16,113951.0
2022-12-16 15:50:00,113.15,113.88,112.33,112.57,596173.0,113.15,113.88,112.33,112.57,596173.0
2022-12-19 09:30:00,114.14,114.6,112.91,113.4,121588.0,114.14,114.6,112.91,113.4,121588.0
2022-12-19 09:40:00,113.49,113.65,112.25,112.3,71644.0,113.49,113.65,112.25,112.3,71644.0
2022-12-19 09:50:00,112.47,112.47,111.19,112.45,115503.0,112.47,112.47,111.19,112.45,115503.0
2022-12-19 10:00:00,112.45,113.0,112.04,112.16,31182.0,112.45,113.0,112.04,112.16,31182.0
2022-12-19 10:10:00,112.09,113.88,112.08,113.81,49627.0,112.09,113.88,112.08,113.81,49627.0
2022-12-19 10:20:00,113.88,114.01,113.4,113.64,35209.0,113.88,114.01,113.4,113.64,35209.0
2022-12-19 10:30:00,113.67,113.86,113.1,113.1,50513.0,113.67,113.86,113.1,113.1,50513.0
2022-12-19 10:40:00,113.12,113.57,113.04,113.04,20213.0,113.12,113.57,113.04,113.04,20213.0
2022-12-19 10:50:00,113.06,113.06,112.01,112.88,38536.0,113.06,113.06,112.01,112.88,38536.0
2022-12-19 11:00:00,112.82,113.0,112.36,112.65,15151.0,112.82,113.0,112.36,112.65,15151.0
2022-12-19 11:10:00,112.7,112.97,112.42,112.43,17251.0,112.7,112.97,112.42,112.43,17251.0
2022-12-19 11:20:00,112.41,112.68,112.3,112.64,15898.0,112.41,112.68,112.3,112.64,15898.0
2022-12-19 11:30:00,112.67,112.69,112.13,112.43,16307.0,112.67,112.69,112.13,112.43,16307.0
2022-12-19 11:40:00,112.42,112.48,112.11,112.24,10812.0,112.42,112.48,112.11,112.24,10812.0
2022-12-19 11:50:00,112.25,112.25,111.67,111.68,15726.0,112.25,112.25,111.67,111.68,15726.0
2022-12-19 12:00:00,111.75,112.13,111.74,112.09,7328.0,111.75,112.13,111.74,112.09,7328.0
2022-12-19 12:10:00,112.09,112.15,111.98,112.06,7973.0,112.09,112.15,111.98,112.06,7973.0
2022-12-19 12:20:00,112.09,112.1,111.83,111.85,8176.0,112.09,112.1,111.83,111.85,8176.0
2022-12-19 12:30:00,111.83,112.02,111.8,111.98,18981.0,111.83,112.02,111.8,111.98,18981.0
2022-12-19 12:40:00,112.0,112.23,111.9,112.14,11092.0,112.0,112.23,111.9,112.14,11092.0
2022-12-19 12:50:00,112.15,112.54,112.15,112.28,12452.0,112.15,112.54,112.15,112.28,12452.0
2022-12-19 13:00:00,112.4,112.4,112.16,112.19,6827.0,112.4,112.4,112.16,112.19,6827.0
2022-12-19 13:10:00,112.25,112.56,112.25,112.56,7355.0,112.25,112.56,112.25,112.56,7355.0
2022-12-19 13:20:00,112.54,112.7,112.49,112.55,6067.0,112.54,112.7,112.49,112.55,6067.0
2022-12-19 13:30:00,112.49,112.49,112.02,112.04,6834.0,112.49,112.49,112.02,112.04,6834.0
2022-12-19 13:40:00,112.0,112.07,111.88,111.95,4752.0,112.0,112.07,111.88,111.95,4752.0
2022-12-19 13:50:00,111.96,112.06,111.78,111.82,11657.0,111.96,112.06,111.78,111.82,11657.0
2022-12-19 14:00:00,111.8,111.84,111.59,111.78,6882.0,111.8,111.84,111.59,111.78,6882.0
2022-12-19 14:10:00,111.75,111.82,111.64,111.64,17686.0,111.75,111.82,111.64,111.64,17686.0
2022-12-19 14:20:00,111.63,111.92,111.58,111.86,17297.0,111.63,111.92,111.58,111.86,17297.0
2022-12-19 14:30:00,111.84,111.89,111.65,111.7,12713.0,111.84,111.89,111.65,111.7,12713.0
2022-12-19 14:40:00,111.7,112.05,111.66,111.88,10684.0,111.7,112.05,111.66,111.88,10684.0
2022-12-19 14:50:00,111.88,111.88,111.68,111.69,18963.0,111.88,111.88,111.68,111.69,18963.0
2022-12-19 15:00:00,111.7,111.8,111.48,111.61,35568.0,111.7,111.8,111.48,111.61,35568.0
2022-12-19 15:10:00,111.6,111.64,111.34,111.51,27169.0,111.6,111.64,111.34,111.51,27169.0
2022-12-19 15:20:00,111.49,111.52,111.24,111.36,30586.0,111.49,111.52,111.24,111.36,30586.0
2022-12-19 15:30:00,111.38,111.5,111.34,111.34,31505.0,111.38,111.5,111.34,111.34,31505.0
2022-12-19 15:40:00,111.35,111.6,111.25,111.38,54905.0,111.35,111.6,111.25,111.38,54905.0
2022-12-19 15:50:00,111.43,112.24,111.43,112.05,141888.0,111.43,112.24,111.43,112.05,141888.0
2022-12-20 09:30:00,107.3,109.99,107.23,109.13,154819.0,107.3,109.99,107.23,109.13,154819.0
2022-12-20 09:40:00,109.21,109.31,107.92,108.79,68949.0,109.21,109.31,107.92,108.79,68949.0
2022-12-20 09:50:00,108.85,110.09,108.62,109.8,81092.0,108.85,110.09,108.62,109.8,81092.0
2022-12-20 10:00:00,109.93,110.71,109.93,110.34,32833.0,109.93,110.71,109.93,110.34,32833.0
2022-12-20 10:10:00,110.34,110.39,109.59,109.68,21612.0,110.34,110.39,109.59,109.68,21612.0
2022-12-20 10:20:00,109.64,109.97,109.59,109.74,28593.0,109.64,109.97,109.59,109.74,28593.0
2022-12-20 10:30:00,109.76,110.1,109.57,110.01,41419.0,109.76,110.1,109.57,110.01,41419.0
2022-12-20 10:40:00,109.94,110.1,109.7,109.89,50640.0,109.94,110.1,109.7,109.89,50640.0
2022-12-20 10:50:00,109.89,109.89,108.76,108.8,31226.0,109.89,109.89,108.76,108.8,31226.0
2022-12-20 11:00:00,108.79,108.82,108.44,108.65,62265.0,108.79,108.82,108.44,108.65,62265.0
2022-12-20 11:10:00,108.7,108.7,107.6,107.88,36902.0,108.7,108.7,107.6,107.88,36902.0
2022-12-20 11:20:00,107.9,108.69,107.89,108.62,37631.0,107.9,108.69,107.89,108.62,37631.0
2022-12-20 11:30:00,108.66,108.97,108.51,108.96,23439.0,108.66,108.97,108.51,108.96,23439.0
2022-12-20 11:40:00,108.98,108.98,108.71,108.8,24144.0,108.98,108.98,108.71,108.8,24144.0
2022-12-20 11:50:00,108.77,109.06,108.69,109.03,14760.0,108.77,109.06,108.69,109.03,14760.0
2022-12-20 12:00:00,109.04,109.45,109.01,109.4,16124.0,109.04,109.45,109.01,109.4,16124.0
2022-12-20 12:10:00,109.38,109.42,109.26,109.29,18722.0,109.38,109.42,109.26,109.29,18722.0
2022-12-20 12:20:00,109.3,109.38,108.85,108.85,10680.0,109.3,109.38,108.85,108.85,10680.0
2022-12-20 12:30:00,108.89,108.89,108.42,108.6,18430.0,108.89,108.89,108.42,108.6,18430.0
2022-12-20 12:40:00,108.65,108.74,108.52,108.66,13781.0,108.65,108.74,108.52,108.66,13781.0
2022-12-20 12:50:00,108.67,108.69,108.52,108.59,7914.0,108.67,108.69,108.52,108.59,7914.0
2022-12-20 13:00:00,108.6,108.96,108.57,108.91,15189.0,108.6,108.96,108.57,108.91,15189.0
2022-12-20 13:10:00,108.86,109.1,108.79,108.96,17038.0,108.86,109.1,108.79,108.96,17038.0
2022-12-20 13:20:00,108.88,109.05,108.79,109.02,9472.0,108.88,109.05,108.79,109.02,9472.0
2022-12-20 13:30:00,109.02,109.15,108.99,109.15,12459.0,109.02,109.15,108.99,109.15,12459.0
2022-12-20 13:40:00,109.13,109.14,108.66,108.68,10881.0,109.13,109.14,108.66,108.68,10881.0
2022-12-20 13:50:00,108.73,108.83,108.59,108.67,13371.0,108.73,108.83,108.59,108.67,13371.0
2022-12-20 14:00:00,108.7,108.93,108.68,108.83,6923.0,108.7,108.93,108.68,108.83,6923.0
2022-12-20 14:10:00,108.83,108.98,108.74,108.74,5799.0,108.83,108.98,108.74,108.74,5799.0
2022-12-20 14:20:00,108.81,108.93,108.67,108.91,11557.0,108.81,108.93,108.67,108.91,11557.0
2022-12-20 14:30:00,108.93,108.97,108.8,108.85,7465.0,108.93,108.97,108.8,108.85,7465.0
2022-12-20 14:40:00,108.8,108.8,108.55,108.65,39140.0,108.8,108.8,108.55,108.65,39140.0
2022-12-20 14:50:00,108.65,108.7,108.55,108.66,10768.0,108.65,108.7,108.55,108.66,10768.0
2022-12-20 15:00:00,108.66,108.72,108.56,108.68,18117.0,108.66,108.72,108.56,108.68,18117.0
2022-12-20 15:10:00,108.68,108.69,108.44,108.47,14123.0,108.68,108.69,108.44,108.47,14123.0
2022-12-20 15:20:00,108.47,108.65,108.46,108.61,15214.0,108.47,108.65,108.46,108.61,15214.0
2022-12-20 15:30:00,108.59,108.92,108.57,108.91,26633.0,108.59,108.92,108.57,108.91,26633.0
2022-12-20 15:40:00,108.9,108.9,108.62,108.64,42088.0,108.9,108.9,108.62,108.64,42088.0
2022-12-20 15:50:00,108.62,108.63,108.0,108.11,202905.0,108.62,108.63,108.0,108.11,202905.0
2022-12-21 09:30:00,108.37,108.74,107.39,108.4,81872.0,108.37,108.74,107.39,108.4,81872.0
2022-12-21 09:40:00,108.38,109.5,108.25,109.29,41484.0,108.38,109.5,108.25,109.29,41484.0
2022-12-21 09:50:00,109.22,109.5,108.88,109.34,28594.0,109.22,109.5,108.88,109.34,28594.0
2022-12-21 10:00:00,109.25,109.88,109.03,109.88,28970.0,109.25,109.88,109.03,109.88,28970.0
2022-12-21 10:10:00,109.92,110.19,109.63,110.12,24650.0,109.92,110.19,109.63,110.12,24650.0
2022-12-21 10:20:00,110.19,110.35,109.98,110.21,26801.0,110.19,110.35,109.98,110.21,26801.0
2022-12-21 10:30:00,110.18,110.84,110.13,110.77,47835.0,110.18,110.84,110.13,110.77,47835.0
2022-12-21 10:40:00,110.8,110.95,110.55,110.75,29530.0,110.8,110.95,110.55,110.75,29530.0
2022-12-21 10:50:00,110.83,111.29,110.69,111.21,19322.0,110.83,111.29,110.69,111.21,19322.0
2022-12-21 11:00:00,111.29,111.34,110.81,111.03,20526.0,111.29,111.34,110.81,111.03,20526.0
2022-12-21 11:10:00,110.98,111.15,110.82,110.9,29431.0,110.98,111.15,110.82,110.9,29431.0
2022-12-21 11:20:00,110.85,110.94,110.6,110.79,33732.0,110.85,110.94,110.6,110.79,33732.0
2022-12-21 11:30:00,110.83,110.91,110.65,110.84,15812.0,110.83,110.91,110.65,110.84,15812.0
2022-12-21 11:40:00,110.84,110.95,110.68,110.74,8457.0,110.84,110.95,110.68,110.74,8457.0
2022-12-21 11:50:00,110.76,111.04,110.7,111.04,11100.0,110.76,111.04,110.7,111.04,11100.0
2022-12-21 12:00:00,110.98,111.18,110.91,111.04,7763.0,110.98,111.18,110.91,111.04,7763.0
2022-12-21 12:10:00,111.03,111.13,110.68,110.78,7326.0,111.03,111.13,110.68,110.78,7326.0
2022-12-21 12:20:00,110.72,111.05,110.67,111.04,7187.0,110.72,111.05,110.67,111.04,7187.0
2022-12-21 12:30:00,111.04,111.11,110.92,111.07,16438.0,111.04,111.11,110.92,111.07,16438.0
2022-12-21 12:40:00,111.02,111.29,110.97,111.25,6710.0,111.02,111.29,110.97,111.25,6710.0
2022-12-21 12:50:00,111.25,111.28,111.11,111.18,6204.0,111.25,111.28,111.11,111.18,6204.0
2022-12-21 13:00:00,111.19,111.28,111.12,111.16,9491.0,111.19,111.28,111.12,111.16,9491.0
2022-12-21 13:10:00,111.16,111.47,111.13,111.4,16725.0,111.16,111.47,111.13,111.4,16725.0
2022-12-21 13:20:00,111.37,111.8,111.28,111.66,20359.0,111.37,111.8,111.28,111.66,20359.0
2022-12-21 13:30:00,111.69,111.87,111.61,111.68,42083.0,111.69,111.87,111.61,111.68,42083.0
2022-12-21 13:40:00,111.68,112.0,111.63,112.0,12811.0,111.68,112.0,111.63,112.0,12811.0
2022-12-21 13:50:00,111.94,112.38,111.86,112.34,31806.0,111.94,112.38,111.86,112.34,31806.0
2022-12-21 14:00:00,112.36,112.97,112.2,112.93,30673.0,112.36,112.97,112.2,112.93,30673.0
2022-12-21 14:10:00,112.96,113.1,112.63,112.63,26018.0,112.96,113.1,112.63,112.63,26018.0
2022-12-21 14:20:00,112.64,112.69,112.53,112.56,13120.0,112.64,112.69,112.53,112.56,13120.0
2022-12-21 14:30:00,112.54,112.57,112.23,112.26,18765.0,112.54,112.57,112.23,112.26,18765.0
2022-12-21 14:40:00,112.29,112.48,112.2,112.45,17509.0,112.29,112.48,112.2,112.45,17509.0
2022-12-21 14:50:00,112.4,112.74,112.4,112.74,21133.0,112.4,112.74,112.4,112.74,21133.0
2022-12-21 15:00:00,112.85,113.13,112.79,112.84,29343.0,112.85,113.13,112.79,112.84,29343.0
2022-12-21 15:10:00,112.8,113.29,112.71,113.26,26757.0,112.8,113.29,112.71,113.26,26757.0
2022-12-21 15:20:00,113.26,113.35,112.89,112.91,29027.0,113.26,113.35,112.89,112.91,29027.0
2022-12-21 15:30:00,112.87,113.23,112.74,113.18,19834.0,112.87,113.23,112.74,113.18,19834.0
2022-12-21 15:40:00,113.21,113.31,112.94,113.1,70873.0,113.21,113.31,112.94,113.1,70873.0
2022-12-21 15:50:00,113.07,113.38,112.77,113.26,108104.0,113.07,113.38,112.77,113.26,108104.0
2022-12-22 09:30:00,114.0,115.46,113.23,114.17,194748.0,114.0,115.46,113.23,114.17,194748.0
2022-12-22 09:40:00,114.08,114.47,113.2,113.7,61606.0,114.08,114.47,113.2,113.7,61606.0
2022-12-22 09:50:00,113.63,114.22,113.39,113.97,42515.0,113.63,114.22,113.39,113.97,42515.0
2022-12-22 10:00:00,113.87,113.96,113.0,113.06,62352.0,113.87,113.96,113.0,113.06,62352.0
2022-12-22 10:10:00,113.08,113.82,112.95,113.69,62931.0,113.08,113.82,112.95,113.69,62931.0
2022-12-22 10:20:00,113.69,113.71,112.72,112.75,62539.0,113.69,113.71,112.72,112.75,62539.0
2022-12-22 10:30:00,112.65,112.82,112.26,112.77,46949.0,112.65,112.82,112.26,112.77,46949.0
2022-12-22 10:40:00,112.77,113.55,112.71,113.54,28192.0,112.77,113.55,112.71,113.54,28192.0
2022-12-22 10:50:00,113.54,113.54,113.15,113.33,22059.0,113.54,113.54,113.15,113.33,22059.0
2022-12-22 11:00:00,113.33,114.11,113.21,114.04,23461.0,113.33,114.11,113.21,114.04,23461.0
2022-12-22 11:10:00,114.02,114.11,113.62,113.68,23538.0,114.02,114.11,113.62,113.68,23538.0
2022-12-22 11:20:00,113.62,113.75,113.18,113.18,25459.0,113.62,113.75,113.18,113.18,25459.0
2022-12-22 11:30:00,113.19,113.22,112.61,112.61,45619.0,113.19,113.22,112.61,112.61,45619.0
2022-12-22 11:40:00,112.62,112.78,112.55,112.75,35994.0,112.62,112.78,112.55,112.75,35994.0
2022-12-22 11:50:00,112.74,112.75,112.44,112.51,16410.0,112.74,112.75,112.44,112.51,16410.0
2022-12-22 12:00:00,112.52,112.57,112.3,112.57,21465.0,112.52,112.57,112.3,112.57,21465.0
2022-12-22 12:10:00,112.48,112.58,112.35,112.51,19000.0,112.48,112.58,112.35,112.51,19000.0
2022-12-22 12:20:00,112.53,112.57,112.09,112.22,19652.0,112.53,112.57,112.09,112.22,19652.0
2022-12-22 12:30:00,112.2,112.48,112.2,112.39,15513.0,112.2,112.48,112.2,112.39,15513.0
2022-12-22 12:40:00,112.4,112.87,112.31,112.87,25207.0,112.4,112.87,112.31,112.87,25207.0
2022-12-22 12:50:00,112.87,113.0,112.81,112.89,14702.0,112.87,113.0,112.81,112.89,14702.0
2022-12-22 13:00:00,112.87,112.87,112.24,112.32,22840.0,112.87,112.87,112.24,112.32,22840.0
2022-12-22 13:10:00,112.33,112.46,112.24,112.43,15897.0,112.33,112.46,112.24,112.43,15897.0
2022-12-22 13:20:00,112.42,112.58,112.25,112.58,16350.0,112.42,112.58,112.25,112.58,16350.0
2022-12-22 13:30:00,112.59,112.66,112.37,112.41,25249.0,112.59,112.66,112.37,112.41,25249.0
2022-12-22 13:40:00,112.51,112.59,112.02,112.03,26200.0,112.51,112.59,112.02,112.03,26200.0
2022-12-22 13:50:00,112.03,112.05,111.51,111.6,36120.0,112.03,112.05,111.51,111.6,36120.0
2022-12-22 14:00:00,111.6,111.81,111.46,111.81,26087.0,111.6,111.81,111.46,111.81,26087.0
2022-12-22 14:10:00,111.83,112.02,111.79,112.01,19811.0,111.83,112.02,111.79,112.01,19811.0
2022-12-22 14:20:00,112.01,112.05,111.81,112.02,31410.0,112.01,112.05,111.81,112.02,31410.0
2022-12-22 14:30:00,112.0,112.16,111.89,111.98,18685.0,112.0,112.16,111.89,111.98,18685.0
2022-12-22 14:40:00,111.97,112.25,111.94,112.25,16753.0,111.97,112.25,111.94,112.25,16753.0
2022-12-22 14:50:00,112.23,112.44,112.19,112.44,12467.0,112.23,112.44,112.19,112.44,12467.0
2022-12-22 15:00:00,112.44,112.7,112.35,112.63,15137.0,112.44,112.7,112.35,112.63,15137.0
2022-12-22 15:10:00,112.63,112.95,112.5,112.95,15888.0,112.63,112.95,112.5,112.95,15888.0
2022-12-22 15:20:00,112.95,112.98,112.75,112.86,21660.0,112.95,112.98,112.75,112.86,21660.0
2022-12-22 15:30:00,112.83,112.84,112.62,112.75,15102.0,112.83,112.84,112.62,112.75,15102.0
2022-12-22 15:40:00,112.74,112.84,112.58,112.84,21037.0,112.74,112.84,112.58,112.84,21037.0
2022-12-22 15:50:00,112.86,113.07,112.63,112.76,84266.0,112.86,113.07,112.63,112.76,84266.0
2022-12-23 09:30:00,113.88,113.99,113.1,113.44,75604.0,113.88,113.99,113.1,113.44,75604.0
2022-12-23 09:40:00,113.5,113.79,113.0,113.58,79034.0,113.5,113.79,113.0,113.58,79034.0
2022-12-23 09:50:00,113.62,114.08,112.98,113.13,47147.0,113.62,114.08,112.98,113.13,47147.0
2022-12-23 10:00:00,113.14,113.5,111.79,112.23,35347.0,113.14,113.5,111.79,112.23,35347.0
2022-12-23 10:10:00,112.3,112.86,112.23,112.73,26500.0,112.3,112.86,112.23,112.73,26500.0
2022-12-23 10:20:00,112.79,113.59,112.76,113.32,45466.0,112.79,113.59,112.76,113.32,45466.0
2022-12-23 10:30:00,113.17,114.25,113.17,114.25,33388.0,113.17,114.25,113.17,114.25,33388.0
2022-12-23 10:40:00,114.18,114.21,112.74,112.86,33354.0,114.18,114.21,112.74,112.86,33354.0
2022-12-23 10:50:00,112.79,113.0,112.45,112.62,26976.0,112.79,113.0,112.45,112.62,26976.0
2022-12-23 11:00:00,112.56,112.66,112.15,112.37,24566.0,112.56,112.66,112.15,112.37,24566.0
2022-12-23 11:10:00,112.42,112.62,112.21,112.48,26006.0,112.42,112.62,112.21,112.48,26006.0
2022-12-23 11:20:00,112.56,112.69,112.33,112.34,24924.0,112.56,112.69,112.33,112.34,24924.0
2022-12-23 11:30:00,112.29,112.6,112.23,112.26,26938.0,112.29,112.6,112.23,112.26,26938.0
2022-12-23 11:40:00,112.25,112.54,111.95,112.02,11040.0,112.25,112.54,111.95,112.02,11040.0
2022-12-23 11:50:00,112.03,112.03,111.75,111.92,11487.0,112.03,112.03,111.75,111.92,11487.0
2022-12-23 12:00:00,112.01,112.2,111.92,112.09,9747.0,112.01,112.2,111.92,112.09,9747.0
2022-12-23 12:10:00,112.2,112.27,111.91,112.05,2021.0,112.2,112.27,111.91,112.05,2021.0
2022-12-23 12:20:00,111.96,112.22,111.95,112.04,17863.0,111.96,112.22,111.95,112.04,17863.0
2022-12-23 12:30:00,112.05,112.09,111.78,112.04,12816.0,112.05,112.09,111.78,112.04,12816.0
2022-12-23 12:40:00,112.07,112.16,111.86,111.94,5563.0,112.07,112.16,111.86,111.94,5563.0
2022-12-23 12:50:00,111.89,112.01,111.89,111.97,4204.0,111.89,112.01,111.89,111.97,4204.0
2022-12-23 13:00:00,112.01,112.3,111.98,112.07,15558.0,112.01,112.3,111.98,112.07,15558.0
2022-12-23 13:10:00,112.15,112.15,111.78,111.86,7967.0,112.15,112.15,111.78,111.86,7967.0
2022-12-23 13:20:00,111.88,111.88,111.76,111.76,4871.0,111.88,111.88,111.76,111.76,4871.0
2022-12-23 13:30:00,111.79,111.88,111.75,111.84,4067.0,111.79,111.88,111.75,111.84,4067.0
2022-12-23 13:40:00,111.88,111.88,111.52,111.56,4035.0,111.88,111.88,111.52,111.56,4035.0
2022-12-23 13:50:00,111.55,111.62,111.52,111.62,3836.0,111.55,111.62,111.52,111.62,3836.0
2022-12-23 14:00:00,111.64,111.77,111.54,111.75,3007.0,111.64,111.77,111.54,111.75,3007.0
2022-12-23 14:10:00,111.8,112.09,111.8,112.04,5927.0,111.8,112.09,111.8,112.04,5927.0
2022-12-23 14:20:00,112.03,112.03,111.85,111.9,10590.0,112.03,112.03,111.85,111.9,10590.0
2022-12-23 14:30:00,111.94,112.04,111.92,111.98,2900.0,111.94,112.04,111.92,111.98,2900.0
2022-12-23 14:40:00,111.98,111.98,111.76,111.76,8814.0,111.98,111.98,111.76,111.76,8814.0
2022-12-23 14:50:00,111.81,111.99,111.81,111.93,3850.0,111.81,111.99,111.81,111.93,3850.0
2022-12-23 15:00:00,111.92,111.96,111.82,111.87,6871.0,111.92,111.96,111.82,111.87,6871.0
2022-12-23 15:10:00,111.93,111.93,111.75,111.81,5940.0,111.93,111.93,111.75,111.81,5940.0
2022-12-23 15:20:00,111.77,111.77,111.61,111.68,11330.0,111.77,111.77,111.61,111.68,11330.0
2022-12-23 15:30:00,111.71,111.73,111.53,111.62,9943.0,111.71,111.73,111.53,111.62,9943.0
2022-12-23 15:40:00,111.61,111.71,111.52,111.7,23198.0,111.61,111.71,111.52,111.7,23198.0
2022-12-23 15:50:00,111.67,111.83,111.53,111.58,71363.0,111.67,111.83,111.53,111.58,71363.0
2022-12-27 09:30:00,113.1,117.28,112.48,117.11,220167.0,113.1,117.28,112.48,117.11,220167.0
2022-12-27 09:40:00,117.12,117.15,115.72,116.75,180236.0,117.12,117.15,115.72,116.75,180236.0
2022-12-27 09:50:00,116.71,117.5,116.02,116.25,141649.0,116.71,117.5,116.02,116.25,141649.0
2022-12-27 10:00:00,116.29,116.89,115.9,116.48,87634.0,116.29,116.89,115.9,116.48,87634.0
2022-12-27 10:10:00,116.48,116.92,116.08,116.83,80476.0,116.48,116.92,116.08,116.83,80476.0
2022-12-27 10:20:00,116.83,116.98,116.08,116.15,63154.0,116.83,116.98,116.08,116.15,63154.0
2022-12-27 10:30:00,116.19,116.94,116.09,116.28,42672.0,116.19,116.94,116.09,116.28,42672.0
2022-12-27 10:40:00,116.23,116.39,115.49,115.61,25067.0,116.23,116.39,115.49,115.61,25067.0
2022-12-27 10:50:00,115.66,115.66,114.48,114.67,41567.0,115.66,115.66,114.48,114.67,41567.0
2022-12-27 11:00:00,114.63,114.87,114.21,114.77,20797.0,114.63,114.87,114.21,114.77,20797.0
2022-12-27 11:10:00,114.77,114.81,114.31,114.46,18384.0,114.77,114.81,114.31,114.46,18384.0
2022-12-27 11:20:00,114.56,114.84,114.32,114.64,18104.0,114.56,114.84,114.32,114.64,18104.0
2022-12-27 11:30:00,114.64,114.74,114.24,114.45,16131.0,114.64,114.74,114.24,114.45,16131.0
2022-12-27 11:40:00,114.42,115.0,114.38,114.78,19559.0,114.42,115.0,114.38,114.78,19559.0
2022-12-27 11:50:00,114.82,114.95,114.58,114.66,12593.0,114.82,114.95,114.58,114.66,12593.0
2022-12-27 12:00:00,114.64,114.84,114.55,114.81,13361.0,114.64,114.84,114.55,114.81,13361.0
2022-12-27 12:10:00,114.84,115.07,114.66,114.83,18553.0,114.84,115.07,114.66,114.83,18553.0
2022-12-27 12:20:00,114.87,114.98,114.69,114.91,15591.0,114.87,114.98,114.69,114.91,15591.0
2022-12-27 12:30:00,114.97,115.0,114.69,114.87,9881.0,114.97,115.0,114.69,114.87,9881.0
2022-12-27 12:40:00,114.92,115.08,114.46,114.66,35063.0,114.92,115.08,114.46,114.66,35063.0
2022-12-27 12:50:00,114.71,116.04,114.66,115.92,89759.0,114.71,116.04,114.66,115.92,89759.0
2022-12-27 13:00:00,115.96,116.54,115.95,116.23,30269.0,115.96,116.54,115.95,116.23,30269.0
2022-12-27 13:10:00,116.24,116.75,116.23,116.34,27568.0,116.24,116.75,116.23,116.34,27568.0
2022-12-27 13:20:00,116.29,116.39,115.83,116.03,38784.0,116.29,116.39,115.83,116.03,38784.0
2022-12-27 13:30:00,116.03,116.09,115.63,115.79,13410.0,116.03,116.09,115.63,115.79,13410.0
2022-12-27 13:40:00,115.83,115.91,115.46,115.61,11292.0,115.83,115.91,115.46,115.61,11292.0
2022-12-27 13:50:00,115.52,115.71,115.15,115.3,11343.0,115.52,115.71,115.15,115.3,11343.0
2022-12-27 14:00:00,115.2,115.58,115.12,115.45,9029.0,115.2,115.58,115.12,115.45,9029.0
2022-12-27 14:10:00,115.47,115.58,115.21,115.58,12506.0,115.47,115.58,115.21,115.58,12506.0
2022-12-27 14:20:00,115.59,115.74,115.5,115.6,8746.0,115.59,115.74,115.5,115.6,8746.0
2022-12-27 14:30:00,115.57,115.73,115.55,115.6,9503.0,115.57,115.73,115.55,115.6,9503.0
2022-12-27 14:40:00,115.62,115.93,115.59,115.83,8445.0,115.62,115.93,115.59,115.83,8445.0
2022-12-27 14:50:00,115.85,116.05,115.85,115.98,18170.0,115.85,116.05,115.85,115.98,18170.0
2022-12-27 15:00:00,116.08,116.13,115.95,116.0,12271.0,116.08,116.13,115.95,116.0,12271.0
2022-12-27 15:10:00,116.01,116.2,115.89,115.94,18527.0,116.01,116.2,115.89,115.94,18527.0
2022-12-27 15:20:00,115.95,116.2,115.94,116.13,17602.0,115.95,116.2,115.94,116.13,17602.0
2022-12-27 15:30:00,116.18,116.58,116.18,116.55,35729.0,116.18,116.58,116.18,116.55,35729.0
2022-12-27 15:40:00,116.55,116.62,116.28,116.53,51710.0,116.55,116.62,116.28,116.53,51710.0
2022-12-27 15:50:00,116.55,116.8,116.26,116.47,207472.0,116.55,116.8,116.26,116.47,207472.0
2022-12-28 09:30:00,114.08,115.53,114.07,114.31,93178.0,114.08,115.53,114.07,114.31,93178.0
2022-12-28 09:40:00,114.3,114.77,113.26,113.67,48512.0,114.3,114.77,113.26,113.67,48512.0
2022-12-28 09:50:00,113.68,113.7,112.96,113.1,48826.0,113.68,113.7,112.96,113.1,48826.0
2022-12-28 10:00:00,113.08,113.2,112.34,112.79,53453.0,113.08,113.2,112.34,112.79,53453.0
2022-12-28 10:10:00,112.74,112.78,111.83,112.34,37306.0,112.74,112.78,111.83,112.34,37306.0
2022-12-28 10:20:00,112.29,112.32,111.02,111.23,43147.0,112.29,112.32,111.02,111.23,43147.0
2022-12-28 10:30:00,111.23,111.23,110.06,110.37,80251.0,111.23,111.23,110.06,110.37,80251.0
2022-12-28 10:40:00,110.37,111.06,110.36,110.69,53265.0,110.37,111.06,110.36,110.69,53265.0
2022-12-28 10:50:00,110.68,110.83,110.12,110.13,32516.0,110.68,110.83,110.12,110.13,32516.0
2022-12-28 11:00:00,110.12,110.79,109.88,110.73,33371.0,110.12,110.79,109.88,110.73,33371.0
2022-12-28 11:10:00,110.74,110.98,110.38,110.65,20021.0,110.74,110.98,110.38,110.65,20021.0
2022-12-28 11:20:00,110.64,111.14,110.59,111.0,24454.0,110.64,111.14,110.59,111.0,24454.0
2022-12-28 11:30:00,110.96,111.25,110.64,110.65,33718.0,110.96,111.25,110.64,110.65,33718.0
2022-12-28 11:40:00,110.71,111.11,110.65,110.74,16342.0,110.71,111.11,110.65,110.74,16342.0
2022-12-28 11:50:00,110.74,111.61,110.74,111.61,15093.0,110.74,111.61,110.74,111.61,15093.0
2022-12-28 12:00:00,111.56,111.69,111.15,111.69,14638.0,111.56,111.69,111.15,111.69,14638.0
2022-12-28 12:10:00,111.78,111.83,111.32,111.56,12726.0,111.78,111.83,111.32,111.56,12726.0
2022-12-28 12:20:00,111.53,111.98,111.51,111.87,20029.0,111.53,111.98,111.51,111.87,20029.0
2022-12-28 12:30:00,111.87,112.18,111.71,111.77,18189.0,111.87,112.18,111.71,111.77,18189.0
2022-12-28 12:40:00,111.82,111.99,111.71,111.72,13576.0,111.82,111.99,111.71,111.72,13576.0
2022-12-28 12:50:00,111.76,112.05,111.67,112.05,9887.0,111.76,112.05,111.67,112.05,9887.0
2022-12-28 13:00:00,112.01,112.13,111.78,111.82,10287.0,112.01,112.13,111.78,111.82,10287.0
2022-12-28 13:10:00,111.8,112.05,111.63,111.64,17039.0,111.8,112.05,111.63,111.64,17039.0
2022-12-28 13:20:00,111.64,111.9,111.44,111.84,11912.0,111.64,111.9,111.44,111.84,11912.0
2022-12-28 13:30:00,111.85,111.86,111.62,111.68,7673.0,111.85,111.86,111.62,111.68,7673.0
2022-12-28 13:40:00,111.69,111.98,111.69,111.85,15534.0,111.69,111.98,111.69,111.85,15534.0
2022-12-28 13:50:00,111.84,111.85,111.63,111.73,5074.0,111.84,111.85,111.63,111.73,5074.0
2022-12-28 14:00:00,111.7,111.77,111.56,111.64,9963.0,111.7,111.77,111.56,111.64,9963.0
2022-12-28 14:10:00,111.67,111.9,111.67,111.86,4806.0,111.67,111.9,111.67,111.86,4806.0
2022-12-28 14:20:00,111.83,111.85,111.6,111.61,8150.0,111.83,111.85,111.6,111.61,8150.0
2022-12-28 14:30:00,111.57,111.62,111.33,111.36,9510.0,111.57,111.62,111.33,111.36,9510.0
2022-12-28 14:40:00,111.39,111.66,111.37,111.55,11125.0,111.39,111.66,111.37,111.55,11125.0
2022-12-28 14:50:00,111.51,111.68,111.43,111.47,7884.0,111.51,111.68,111.43,111.47,7884.0
2022-12-28 15:00:00,111.47,111.47,111.07,111.09,18440.0,111.47,111.47,111.07,111.09,18440.0
2022-12-28 15:10:00,111.09,111.3,110.98,111.17,24459.0,111.09,111.3,110.98,111.17,24459.0
2022-12-28 15:20:00,111.18,111.56,111.13,111.55,14742.0,111.18,111.56,111.13,111.55,14742.0
2022-12-28 15:30:00,111.55,111.77,111.53,111.58,38641.0,111.55,111.77,111.53,111.58,38641.0
2022-12-28 15:40:00,111.57,111.88,111.54,111.85,48259.0,111.57,111.88,111.54,111.85,48259.0
2022-12-28 15:50:00,111.81,111.81,111.44,111.62,113560.0,111.81,111.81,111.44,111.62,113560.0
2022-12-29 09:30:00,112.81,112.96,111.3,111.78,60197.0,112.81,112.96,111.3,111.78,60197.0
2022-12-29 09:40:00,111.76,114.54,111.76,114.45,49539.0,111.76,114.54,111.76,114.45,49539.0
2022-12-29 09:50:00,114.39,114.8,113.76,114.21,44781.0,114.39,114.8,113.76,114.21,44781.0
2022-12-29 10:00:00,114.23,114.72,113.78,114.12,32958.0,114.23,114.72,113.78,114.12,32958.0
2022-12-29 10:10:00,114.07,114.5,114.01,114.36,27819.0,114.07,114.5,114.01,114.36,27819.0
2022-12-29 10:20:00,114.44,114.69,114.3,114.48,27726.0,114.44,114.69,114.3,114.48,27726.0
2022-12-29 10:30:00,114.5,115.04,114.32,115.04,56615.0,114.5,115.04,114.32,115.04,56615.0
2022-12-29 10:40:00,115.04,115.66,114.88,115.56,28056.0,115.04,115.66,114.88,115.56,28056.0
2022-12-29 10:50:00,115.57,115.74,115.48,115.62,30113.0,115.57,115.74,115.48,115.62,30113.0
2022-12-29 11:00:00,115.63,116.06,115.6,115.87,43382.0,115.63,116.06,115.6,115.87,43382.0
2022-12-29 11:10:00,115.78,115.85,115.4,115.66,21546.0,115.78,115.85,115.4,115.66,21546.0
2022-12-29 11:20:00,115.62,115.71,114.94,115.06,41158.0,115.62,115.71,114.94,115.06,41158.0
2022-12-29 11:30:00,115.06,115.29,115.01,115.26,11527.0,115.06,115.29,115.01,115.26,11527.0
2022-12-29 11:40:00,115.23,115.87,115.23,115.73,33768.0,115.23,115.87,115.23,115.73,33768.0
2022-12-29 11:50:00,115.72,115.83,115.25,115.25,15672.0,115.72,115.83,115.25,115.25,15672.0
2022-12-29 12:00:00,115.39,115.43,114.77,114.82,12393.0,115.39,115.43,114.77,114.82,12393.0
2022-12-29 12:10:00,114.8,115.11,114.79,115.01,17365.0,114.8,115.11,114.79,115.01,17365.0
2022-12-29 12:20:00,115.01,115.08,114.64,114.75,6673.0,115.01,115.08,114.64,114.75,6673.0
2022-12-29 12:30:00,114.78,114.83,114.61,114.77,9949.0,114.78,114.83,114.61,114.77,9949.0
2022-12-29 12:40:00,114.81,115.18,114.81,115.18,6583.0,114.81,115.18,114.81,115.18,6583.0
2022-12-29 12:50:00,115.21,115.3,115.05,115.07,12544.0,115.21,115.3,115.05,115.07,12544.0
2022-12-29 13:00:00,115.03,115.18,114.66,114.69,8573.0,115.03,115.18,114.66,114.69,8573.0
2022-12-29 13:10:00,114.7,114.75,114.55,114.7,24045.0,114.7,114.75,114.55,114.7,24045.0
2022-12-29 13:20:00,114.71,115.16,114.68,115.0,11989.0,114.71,115.16,114.68,115.0,11989.0
2022-12-29 13:30:00,115.03,115.3,115.02,115.3,7904.0,115.03,115.3,115.02,115.3,7904.0
2022-12-29 13:40:00,115.33,115.39,115.03,115.05,7889.0,115.33,115.39,115.03,115.05,7889.0
2022-12-29 13:50:00,115.11,115.26,115.1,115.13,5772.0,115.11,115.26,115.1,115.13,5772.0
2022-12-29 14:00:00,115.12,115.3,115.07,115.07,9910.0,115.12,115.3,115.07,115.07,9910.0
2022-12-29 14:10:00,115.1,115.2,114.91,115.19,12088.0,115.1,115.2,114.91,115.19,12088.0
2022-12-29 14:20:00,115.19,115.2,114.97,114.98,10087.0,115.19,115.2,114.97,114.98,10087.0
2022-12-29 14:30:00,114.99,115.0,114.72,114.83,10869.0,114.99,115.0,114.72,114.83,10869.0
2022-12-29 14:40:00,114.73,115.0,114.65,114.72,12810.0,114.73,115.0,114.65,114.72,12810.0
2022-12-29 14:50:00,114.66,114.83,114.64,114.83,13127.0,114.66,114.83,114.64,114.83,13127.0
2022-12-29 15:00:00,114.8,114.85,114.68,114.74,10272.0,114.8,114.85,114.68,114.74,10272.0
2022-12-29 15:10:00,114.71,114.74,114.5,114.71,17127.0,114.71,114.74,114.5,114.71,17127.0
2022-12-29 15:20:00,114.7,114.9,114.67,114.82,17903.0,114.7,114.9,114.67,114.82,17903.0
2022-12-29 15:30:00,114.84,115.09,114.73,115.08,22756.0,114.84,115.09,114.73,115.08,22756.0
2022-12-29 15:40:00,115.08,115.15,114.78,114.95,40730.0,115.08,115.15,114.78,114.95,40730.0
2022-12-29 15:50:00,114.94,115.16,114.88,115.08,94966.0,114.94,115.16,114.88,115.08,94966.0
2022-12-30 09:30:00,113.49,116.5,113.15,116.12,116973.0,113.49,116.5,113.15,116.12,116973.0
2022-12-30 09:40:00,116.15,116.15,114.59,114.99,39222.0,116.15,116.15,114.59,114.99,39222.0
2022-12-30 09:50:00,115.04,115.97,114.9,115.97,43081.0,115.04,115.97,114.9,115.97,43081.0
2022-12-30 10:00:00,115.91,116.11,114.85,115.02,65513.0,115.91,116.11,114.85,115.02,65513.0
2022-12-30 10:10:00,115.0,115.56,114.97,115.46,47599.0,115.0,115.56,114.97,115.46,47599.0
2022-12-30 10:20:00,115.51,115.8,115.33,115.58,25619.0,115.51,115.8,115.33,115.58,25619.0
2022-12-30 10:30:00,115.59,115.63,115.09,115.13,17126.0,115.59,115.63,115.09,115.13,17126.0
2022-12-30 10:40:00,115.16,115.29,114.74,115.24,40811.0,115.16,115.29,114.74,115.24,40811.0
2022-12-30 10:50:00,115.27,115.31,114.92,114.97,20720.0,115.27,115.31,114.92,114.97,20720.0
2022-12-30 11:00:00,114.99,115.68,114.91,115.6,45081.0,114.99,115.68,114.91,115.6,45081.0
2022-12-30 11:10:00,115.6,116.14,115.36,115.9,44246.0,115.6,116.14,115.36,115.9,44246.0
2022-12-30 11:20:00,115.9,116.02,115.31,115.32,42476.0,115.9,116.02,115.31,115.32,42476.0
2022-12-30 11:30:00,115.28,115.44,114.93,115.0,33843.0,115.28,115.44,114.93,115.0,33843.0
2022-12-30 11:40:00,115.0,115.01,114.31,114.47,44411.0,115.0,115.01,114.31,114.47,44411.0
2022-12-30 11:50:00,114.47,114.81,114.31,114.41,29841.0,114.47,114.81,114.31,114.41,29841.0
2022-12-30 12:00:00,114.39,114.64,113.96,113.98,10878.0,114.39,114.64,113.96,113.98,10878.0
2022-12-30 12:10:00,114.03,114.21,113.98,114.03,14791.0,114.03,114.21,113.98,114.03,14791.0
2022-12-30 12:20:00,114.0,114.25,113.96,114.08,16053.0,114.0,114.25,113.96,114.08,16053.0
2022-12-30 12:30:00,114.14,114.16,113.97,114.0,12734.0,114.14,114.16,113.97,114.0,12734.0
2022-12-30 12:40:00,114.06,114.28,114.0,114.22,56463.0,114.06,114.28,114.0,114.22,56463.0
2022-12-30 12:50:00,114.23,114.23,113.93,114.12,11728.0,114.23,114.23,113.93,114.12,11728.0
2022-12-30 13:00:00,114.12,114.22,113.98,114.13,9325.0,114.12,114.22,113.98,114.13,9325.0
2022-12-30 13:10:00,114.1,114.13,113.89,114.1,12163.0,114.1,114.13,113.89,114.1,12163.0
2022-12-30 13:20:00,114.03,114.04,113.65,113.76,10739.0,114.03,114.04,113.65,113.76,10739.0
2022-12-30 13:30:00,113.8,114.09,113.8,114.07,9968.0,113.8,114.09,113.8,114.07,9968.0
2022-12-30 13:40:00,114.04,114.09,113.91,113.96,9481.0,114.04,114.09,113.91,113.96,9481.0
2022-12-30 13:50:00,114.0,114.21,113.85,113.98,13932.0,114.0,114.21,113.85,113.98,13932.0
2022-12-30 14:00:00,113.96,114.07,113.83,114.05,7001.0,113.96,114.07,113.83,114.05,7001.0
2022-12-30 14:10:00,114.07,114.21,114.04,114.21,6497.0,114.07,114.21,114.04,114.21,6497.0
2022-12-30 14:20:00,114.14,114.22,114.04,114.22,8314.0,114.14,114.22,114.04,114.22,8314.0
2022-12-30 14:30:00,114.19,114.33,114.1,114.23,10287.0,114.19,114.33,114.1,114.23,10287.0
2022-12-30 14:40:00,114.22,114.23,114.11,114.13,4201.0,114.22,114.23,114.11,114.13,4201.0
2022-12-30 14:50:00,114.14,114.29,114.11,114.25,19287.0,114.14,114.29,114.11,114.25,19287.0
2022-12-30 15:00:00,114.23,114.62,114.23,114.26,18141.0,114.23,114.62,114.23,114.26,18141.0
2022-12-30 15:10:00,114.32,114.39,114.21,114.3,13663.0,114.32,114.39,114.21,114.3,13663.0
2022-12-30 15:20:00,114.32,114.32,114.06,114.15,15709.0,114.32,114.32,114.06,114.15,15709.0
2022-12-30 15:30:00,114.16,114.25,113.95,114.11,19942.0,114.16,114.25,113.95,114.11,19942.0
2022-12-30 15:40:00,114.12,114.23,114.04,114.06,28526.0,114.12,114.23,114.04,114.06,28526.0
2022-12-30 15:50:00,114.01,114.46,113.99,114.4,79371.0,114.01,114.46,113.99,114.4,79371.0
2023-01-03 09:30:00,118.86,122.55,118.66,121.46,238293.0,118.86,122.55,118.66,121.46,238293.0
2023-01-03 09:40:00,121.55,122.14,120.44,120.9,146773.0,121.55,122.14,120.44,120.9,146773.0
2023-01-03 09:50:00,120.94,121.65,120.56,120.67,102430.0,120.94,121.65,120.56,120.67,102430.0
2023-01-03 10:00:00,120.86,120.9,120.35,120.54,49254.0,120.86,120.9,120.35,120.54,49254.0
2023-01-03 10:10:00,120.48,120.84,119.93,120.04,47048.0,120.48,120.84,119.93,120.04,47048.0
2023-01-03 10:20:00,120.09,120.79,120.06,120.58,29267.0,120.09,120.79,120.06,120.58,29267.0
2023-01-03 10:30:00,120.5,120.5,119.68,120.15,19784.0,120.5,120.5,119.68,120.15,19784.0
2023-01-03 10:40:00,120.35,120.85,120.29,120.73,22385.0,120.35,120.85,120.29,120.73,22385.0
2023-01-03 10:50:00,120.79,121.44,120.79,121.37,64654.0,120.79,121.44,120.79,121.37,64654.0
2023-01-03 11:00:00,121.39,121.98,120.81,120.86,41244.0,121.39,121.98,120.81,120.86,41244.0
2023-01-03 11:10:00,120.84,120.95,120.51,120.69,30307.0,120.84,120.95,120.51,120.69,30307.0
2023-01-03 11:20:00,120.64,121.18,120.54,120.98,21065.0,120.64,121.18,120.54,120.98,21065.0
2023-01-03 11:30:00,120.96,120.99,120.12,120.36,40913.0,120.96,120.99,120.12,120.36,40913.0
2023-01-03 11:40:00,120.37,120.4,119.63,119.75,21054.0,120.37,120.4,119.63,119.75,21054.0
2023-01-03 11:50:00,119.75,119.85,119.11,119.39,27298.0,119.75,119.85,119.11,119.39,27298.0
2023-01-03 12:00:00,119.34,119.6,119.0,119.11,23799.0,119.34,119.6,119.0,119.11,23799.0
2023-01-03 12:10:00,119.0,119.0,118.42,118.63,21410.0,119.0,119.0,118.42,118.63,21410.0
2023-01-03 12:20:00,118.72,118.8,118.45,118.5,26786.0,118.72,118.8,118.45,118.5,26786.0
2023-01-03 12:30:00,118.48,118.63,118.13,118.58,30516.0,118.48,118.63,118.13,118.58,30516.0
2023-01-03 12:40:00,118.56,118.59,118.1,118.1,12646.0,118.56,118.59,118.1,118.1,12646.0
2023-01-03 12:50:00,118.23,118.56,118.04,118.56,12893.0,118.23,118.56,118.04,118.56,12893.0
2023-01-03 13:00:00,118.57,118.7,118.34,118.41,17717.0,118.57,118.7,118.34,118.41,17717.0
2023-01-03 13:10:00,118.4,118.77,118.31,118.72,22518.0,118.4,118.77,118.31,118.72,22518.0
2023-01-03 13:20:00,118.71,119.43,118.7,119.42,16455.0,118.71,119.43,118.7,119.42,16455.0
2023-01-03 13:30:00,119.42,119.6,119.33,119.41,18265.0,119.42,119.6,119.33,119.41,18265.0
2023-01-03 13:40:00,119.37,119.59,119.37,119.55,13488.0,119.37,119.59,119.37,119.55,13488.0
2023-01-03 13:50:00,119.55,119.77,119.49,119.7,19448.0,119.55,119.77,119.49,119.7,19448.0
2023-01-03 14:00:00,119.64,119.7,119.41,119.69,12867.0,119.64,119.7,119.41,119.69,12867.0
2023-01-03 14:10:00,119.71,119.91,119.53,119.73,17773.0,119.71,119.91,119.53,119.73,17773.0
2023-01-03 14:20:00,119.7,119.79,119.3,119.35,11115.0,119.7,119.79,119.3,119.35,11115.0
2023-01-03 14:30:00,119.37,119.37,119.06,119.3,11529.0,119.37,119.37,119.06,119.3,11529.0
2023-01-03 14:40:00,119.28,119.92,119.22,119.82,16266.0,119.28,119.92,119.22,119.82,16266.0
2023-01-03 14:50:00,119.8,119.8,119.63,119.67,11864.0,119.8,119.8,119.63,119.67,11864.0
2023-01-03 15:00:00,119.69,119.91,119.66,119.71,14969.0,119.69,119.91,119.66,119.71,14969.0
2023-01-03 15:10:00,119.71,119.81,119.58,119.65,15990.0,119.71,119.81,119.58,119.65,15990.0
2023-01-03 15:20:00,119.61,119.64,119.35,119.44,19998.0,119.61,119.64,119.35,119.44,19998.0
2023-01-03 15:30:00,119.48,119.91,119.46,119.65,26407.0,119.48,119.91,119.46,119.65,26407.0
2023-01-03 15:40:00,119.65,119.65,119.37,119.5,49334.0,119.65,119.65,119.37,119.5,49334.0
2023-01-03 15:50:00,119.55,119.62,119.01,119.15,131448.0,119.55,119.62,119.01,119.15,131448.0
2023-01-04 09:30:00,126.54,126.77,125.13,126.07,296434.0,126.54,126.77,125.13,126.07,296434.0
2023-01-04 09:40:00,126.09,126.97,125.59,125.9,250666.0,126.09,126.97,125.59,125.9,250666.0
2023-01-04 09:50:00,125.96,126.46,125.74,125.77,242973.0,125.96,126.46,125.74,125.77,242973.0
2023-01-04 10:00:00,125.71,126.03,125.16,125.76,83221.0,125.71,126.03,125.16,125.76,83221.0
2023-01-04 10:10:00,125.76,126.05,125.2,125.9,182023.0,125.76,126.05,125.2,125.9,182023.0
2023-01-04 10:20:00,125.97,126.7,125.94,126.7,90561.0,125.97,126.7,125.94,126.7,90561.0
2023-01-04 10:30:00,126.73,128.22,126.69,127.72,128927.0,126.73,128.22,126.69,127.72,128927.0
2023-01-04 10:40:00,127.73,128.27,127.61,128.08,113723.0,127.73,128.27,127.61,128.08,113723.0
2023-01-04 10:50:00,128.09,128.27,127.91,128.0,106511.0,128.09,128.27,127.91,128.0,106511.0
2023-01-04 11:00:00,128.02,128.69,127.91,128.66,121246.0,128.02,128.69,127.91,128.66,121246.0
2023-01-04 11:10:00,128.63,129.04,128.37,128.67,70258.0,128.63,129.04,128.37,128.67,70258.0
2023-01-04 11:20:00,128.67,129.5,128.64,129.41,87846.0,128.67,129.5,128.64,129.41,87846.0
2023-01-04 11:30:00,129.45,130.19,129.42,130.1,157060.0,129.45,130.19,129.42,130.1,157060.0
2023-01-04 11:40:00,130.1,130.49,129.81,130.43,58052.0,130.1,130.49,129.81,130.43,58052.0
2023-01-04 11:50:00,130.39,130.45,129.65,130.45,87092.0,130.39,130.45,129.65,130.45,87092.0
2023-01-04 12:00:00,130.45,130.57,129.82,130.15,65446.0,130.45,130.57,129.82,130.15,65446.0
2023-01-04 12:10:00,130.19,130.45,129.9,130.27,54218.0,130.19,130.45,129.9,130.27,54218.0
2023-01-04 12:20:00,130.26,131.17,130.2,130.76,87379.0,130.26,131.17,130.2,130.76,87379.0
2023-01-04 12:30:00,130.73,131.35,130.65,130.91,47557.0,130.73,131.35,130.65,130.91,47557.0
2023-01-04 12:40:00,130.92,131.23,130.52,130.95,44366.0,130.92,131.23,130.52,130.95,44366.0
2023-01-04 12:50:00,131.01,131.65,130.97,131.36,79789.0,131.01,131.65,130.97,131.36,79789.0
2023-01-04 13:00:00,131.34,131.61,131.1,131.25,56300.0,131.34,131.61,131.1,131.25,56300.0
2023-01-04 13:10:00,131.22,131.33,130.63,131.28,65735.0,131.22,131.33,130.63,131.28,65735.0
2023-01-04 13:20:00,131.26,131.76,131.26,131.42,72771.0,131.26,131.76,131.26,131.42,72771.0
2023-01-04 13:30:00,131.38,131.85,131.28,131.31,35397.0,131.38,131.85,131.28,131.31,35397.0
2023-01-04 13:40:00,131.29,131.52,131.1,131.33,27106.0,131.29,131.52,131.1,131.33,27106.0
2023-01-04 13:50:00,131.33,131.37,130.51,130.64,39540.0,131.33,131.37,130.51,130.64,39540.0
2023-01-04 14:00:00,130.67,131.41,130.5,131.31,91926.0,130.67,131.41,130.5,131.31,91926.0
2023-01-04 14:10:00,131.24,132.28,131.24,132.19,111547.0,131.24,132.28,131.24,132.19,111547.0
2023-01-04 14:20:00,132.17,132.29,130.99,131.05,84040.0,132.17,132.29,130.99,131.05,84040.0
2023-01-04 14:30:00,131.03,131.68,130.97,131.45,54265.0,131.03,131.68,130.97,131.45,54265.0
2023-01-04 14:40:00,131.48,131.85,131.3,131.84,93162.0,131.48,131.85,131.3,131.84,93162.0
2023-01-04 14:50:00,131.79,132.27,131.56,131.62,82940.0,131.79,132.27,131.56,131.62,82940.0
2023-01-04 15:00:00,131.65,132.0,131.23,131.35,54577.0,131.65,132.0,131.23,131.35,54577.0
2023-01-04 15:10:00,131.35,131.47,130.98,131.29,58432.0,131.35,131.47,130.98,131.29,58432.0
2023-01-04 15:20:00,131.3,131.4,131.02,131.1,48272.0,131.3,131.4,131.02,131.1,48272.0
2023-01-04 15:30:00,131.1,131.26,130.74,130.86,82375.0,131.1,131.26,130.74,130.86,82375.0
2023-01-04 15:40:00,130.85,130.86,130.45,130.68,100685.0,130.85,130.86,130.45,130.68,100685.0
2023-01-04 15:50:00,130.68,131.83,130.68,131.76,295610.0,130.68,131.83,130.68,131.76,295610.0
2023-01-05 09:30:00,128.33,130.53,127.2,130.4,280254.0,128.33,130.53,127.2,130.4,280254.0
2023-01-05 09:40:00,130.4,130.51,128.63,128.77,150069.0,130.4,130.51,128.63,128.77,150069.0
2023-01-05 09:50:00,128.61,130.73,128.58,130.73,68430.0,128.61,130.73,128.58,130.73,68430.0
2023-01-05 10:00:00,130.72,131.29,130.32,130.62,100938.0,130.72,131.29,130.32,130.62,100938.0
2023-01-05 10:10:00,130.59,131.84,130.43,131.55,52878.0,130.59,131.84,130.43,131.55,52878.0
2023-01-05 10:20:00,131.55,131.79,131.21,131.76,33538.0,131.55,131.79,131.21,131.76,33538.0
2023-01-05 10:30:00,131.67,131.88,131.17,131.8,49393.0,131.67,131.88,131.17,131.8,49393.0
2023-01-05 10:40:00,131.68,132.8,131.65,132.7,73837.0,131.68,132.8,131.65,132.7,73837.0
2023-01-05 10:50:00,132.81,133.31,132.48,132.63,104920.0,132.81,133.31,132.48,132.63,104920.0
2023-01-05 11:00:00,132.56,133.08,132.51,132.74,111066.0,132.56,133.08,132.51,132.74,111066.0
2023-01-05 11:10:00,132.78,132.81,131.62,131.7,39537.0,132.78,132.81,131.62,131.7,39537.0
2023-01-05 11:20:00,131.66,131.66,130.31,130.66,28249.0,131.66,131.66,130.31,130.66,28249.0
2023-01-05 11:30:00,130.63,131.29,130.43,131.2,28730.0,130.63,131.29,130.43,131.2,28730.0
2023-01-05 11:40:00,131.22,131.51,131.12,131.3,22844.0,131.22,131.51,131.12,131.3,22844.0
2023-01-05 11:50:00,131.28,131.34,131.13,131.22,12768.0,131.28,131.34,131.13,131.22,12768.0
2023-01-05 12:00:00,131.31,131.52,131.24,131.47,12223.0,131.31,131.52,131.24,131.47,12223.0
2023-01-05 12:10:00,131.4,131.69,131.27,131.59,14713.0,131.4,131.69,131.27,131.59,14713.0
2023-01-05 12:20:00,131.59,132.17,131.58,132.07,29037.0,131.59,132.17,131.58,132.07,29037.0
2023-01-05 12:30:00,132.02,132.27,131.8,132.15,21657.0,132.02,132.27,131.8,132.15,21657.0
2023-01-05 12:40:00,132.11,132.32,131.98,132.19,25596.0,132.11,132.32,131.98,132.19,25596.0
2023-01-05 12:50:00,132.15,132.52,132.14,132.42,48448.0,132.15,132.52,132.14,132.42,48448.0
2023-01-05 13:00:00,132.4,132.94,132.35,132.61,56262.0,132.4,132.94,132.35,132.61,56262.0
2023-01-05 13:10:00,132.61,133.0,132.53,132.95,59357.0,132.61,133.0,132.53,132.95,59357.0
2023-01-05 13:20:00,132.88,133.61,132.8,133.17,74653.0,132.88,133.61,132.8,133.17,74653.0
2023-01-05 13:30:00,133.17,133.81,133.16,133.8,97204.0,133.17,133.81,133.16,133.8,97204.0
2023-01-05 13:40:00,133.74,133.98,133.58,133.82,61870.0,133.74,133.98,133.58,133.82,61870.0
2023-01-05 13:50:00,133.81,134.17,133.2,133.24,72177.0,133.81,134.17,133.2,133.24,72177.0
2023-01-05 14:00:00,133.22,133.73,132.81,132.88,29840.0,133.22,133.73,132.81,132.88,29840.0
2023-01-05 14:10:00,132.84,132.84,132.25,132.3,23942.0,132.84,132.84,132.25,132.3,23942.0
2023-01-05 14:20:00,132.31,132.37,131.7,131.8,19713.0,132.31,132.37,131.7,131.8,19713.0
2023-01-05 14:30:00,131.75,132.54,131.74,132.43,32472.0,131.75,132.54,131.74,132.43,32472.0
2023-01-05 14:40:00,132.41,132.51,132.13,132.46,29098.0,132.41,132.51,132.13,132.46,29098.0
2023-01-05 14:50:00,132.51,132.66,132.32,132.35,24163.0,132.51,132.66,132.32,132.35,24163.0
2023-01-05 15:00:00,132.31,132.31,132.05,132.18,16324.0,132.31,132.31,132.05,132.18,16324.0
2023-01-05 15:10:00,132.18,132.32,132.08,132.25,20646.0,132.18,132.32,132.08,132.25,20646.0
2023-01-05 15:20:00,132.24,132.41,131.86,131.97,26885.0,132.24,132.41,131.86,131.97,26885.0
2023-01-05 15:30:00,131.98,132.46,131.9,132.46,37827.0,131.98,132.46,131.9,132.46,37827.0
2023-01-05 15:40:00,132.45,132.52,132.14,132.23,43584.0,132.45,132.52,132.14,132.23,43584.0
2023-01-05 15:50:00,132.25,132.64,132.19,132.51,158111.0,132.25,132.64,132.19,132.51,158111.0
2023-01-06 09:30:00,130.91,131.37,129.35,130.1,95810.0,130.91,131.37,129.35,130.1,95810.0
2023-01-06 09:40:00,130.05,130.96,129.19,129.3,73597.0,130.05,130.96,129.19,129.3,73597.0
2023-01-06 09:50:00,129.39,130.25,129.11,130.06,51012.0,129.39,130.25,129.11,130.06,51012.0
2023-01-06 10:00:00,130.11,131.23,130.09,130.78,32989.0,130.11,131.23,130.09,130.78,32989.0
2023-01-06 10:10:00,130.78,131.57,130.67,131.31,23578.0,130.78,131.57,130.67,131.31,23578.0
2023-01-06 10:20:00,131.29,132.13,131.19,131.27,53135.0,131.29,132.13,131.19,131.27,53135.0
2023-01-06 10:30:00,131.25,132.07,131.12,132.07,16601.0,131.25,132.07,131.12,132.07,16601.0
2023-01-06 10:40:00,132.06,132.39,131.94,132.19,34763.0,132.06,132.39,131.94,132.19,34763.0
2023-01-06 10:50:00,132.22,132.26,131.49,131.73,14660.0,132.22,132.26,131.49,131.73,14660.0
2023-01-06 11:00:00,131.74,131.87,131.18,131.29,28134.0,131.74,131.87,131.18,131.29,28134.0
2023-01-06 11:10:00,131.41,131.8,131.24,131.8,16817.0,131.41,131.8,131.24,131.8,16817.0
2023-01-06 11:20:00,131.77,132.17,131.51,132.17,23949.0,131.77,132.17,131.51,132.17,23949.0
2023-01-06 11:30:00,132.25,132.97,132.19,132.65,69184.0,132.25,132.97,132.19,132.65,69184.0
2023-01-06 11:40:00,132.69,133.01,132.55,132.89,20777.0,132.69,133.01,132.55,132.89,20777.0
2023-01-06 11:50:00,132.9,133.15,132.42,132.42,24698.0,132.9,133.15,132.42,132.42,24698.0
2023-01-06 12:00:00,132.48,132.88,132.35,132.39,26732.0,132.48,132.88,132.35,132.39,26732.0
2023-01-06 12:10:00,132.32,132.75,132.17,132.25,19391.0,132.32,132.75,132.17,132.25,19391.0
2023-01-06 12:20:00,132.28,132.53,132.2,132.41,14210.0,132.28,132.53,132.2,132.41,14210.0
2023-01-06 12:30:00,132.43,132.52,132.0,132.13,21227.0,132.43,132.52,132.0,132.13,21227.0
2023-01-06 12:40:00,132.14,132.56,131.99,132.47,9616.0,132.14,132.56,131.99,132.47,9616.0
2023-01-06 12:50:00,132.47,132.53,132.06,132.1,8759.0,132.47,132.53,132.06,132.1,8759.0
2023-01-06 13:00:00,132.12,132.28,132.12,132.13,7595.0,132.12,132.28,132.12,132.13,7595.0
2023-01-06 13:10:00,132.18,132.47,132.1,132.46,6762.0,132.18,132.47,132.1,132.46,6762.0
2023-01-06 13:20:00,132.44,132.65,132.32,132.57,9686.0,132.44,132.65,132.32,132.57,9686.0
2023-01-06 13:30:00,132.55,132.72,132.51,132.65,10056.0,132.55,132.72,132.51,132.65,10056.0
2023-01-06 13:40:00,132.64,132.65,132.43,132.46,5548.0,132.64,132.65,132.43,132.46,5548.0
2023-01-06 13:50:00,132.49,132.84,132.45,132.74,9515.0,132.49,132.84,132.45,132.74,9515.0
2023-01-06 14:00:00,132.77,132.9,132.67,132.75,11381.0,132.77,132.9,132.67,132.75,11381.0
2023-01-06 14:10:00,132.75,132.75,132.55,132.71,9100.0,132.75,132.75,132.55,132.71,9100.0
2023-01-06 14:20:00,132.75,132.95,132.71,132.81,23454.0,132.75,132.95,132.71,132.81,23454.0
2023-01-06 14:30:00,132.78,132.97,132.77,132.83,14612.0,132.78,132.97,132.77,132.83,14612.0
2023-01-06 14:40:00,132.82,132.96,132.73,132.78,11350.0,132.82,132.96,132.73,132.78,11350.0
2023-01-06 14:50:00,132.77,133.13,132.73,132.87,26453.0,132.77,133.13,132.73,132.87,26453.0
2023-01-06 15:00:00,132.91,133.05,132.7,132.72,12460.0,132.91,133.05,132.7,132.72,12460.0
2023-01-06 15:10:00,132.72,133.02,132.7,133.0,10956.0,132.72,133.02,132.7,133.0,10956.0
2023-01-06 15:20:00,132.97,132.99,132.72,132.9,16407.0,132.97,132.99,132.72,132.9,16407.0
2023-01-06 15:30:00,132.89,133.22,132.83,133.14,75061.0,132.89,133.22,132.83,133.14,75061.0
2023-01-06 15:40:00,133.14,133.62,133.02,133.45,40332.0,133.14,133.62,133.02,133.45,40332.0
2023-01-06 15:50:00,133.41,133.41,132.96,133.02,125618.0,133.41,133.41,132.96,133.02,125618.0
2023-01-09 09:30:00,135.79,136.05,134.11,135.5,151015.0,135.79,136.05,134.11,135.5,151015.0
2023-01-09 09:40:00,135.45,135.98,134.82,134.88,66056.0,135.45,135.98,134.82,134.88,66056.0
2023-01-09 09:50:00,134.95,134.96,133.61,134.0,128432.0,134.95,134.96,133.61,134.0,128432.0
2023-01-09 10:00:00,133.94,133.94,132.0,132.16,129297.0,133.94,133.94,132.0,132.16,129297.0
2023-01-09 10:10:00,132.14,132.27,131.36,131.8,126542.0,132.14,132.27,131.36,131.8,126542.0
2023-01-09 10:20:00,131.76,132.71,131.72,132.39,57114.0,131.76,132.71,131.72,132.39,57114.0
2023-01-09 10:30:00,132.37,132.96,132.17,132.96,52248.0,132.37,132.96,132.17,132.96,52248.0
2023-01-09 10:40:00,132.97,133.48,132.69,133.45,53728.0,132.97,133.48,132.69,133.45,53728.0
2023-01-09 10:50:00,133.38,134.49,133.3,133.98,44237.0,133.38,134.49,133.3,133.98,44237.0
2023-01-09 11:00:00,134.04,134.47,133.74,134.4,24102.0,134.04,134.47,133.74,134.4,24102.0
2023-01-09 11:10:00,134.41,135.25,134.25,134.93,56847.0,134.41,135.25,134.25,134.93,56847.0
2023-01-09 11:20:00,134.99,135.24,134.55,134.55,34291.0,134.99,135.24,134.55,134.55,34291.0
2023-01-09 11:30:00,134.64,134.81,134.09,134.17,17628.0,134.64,134.81,134.09,134.17,17628.0
2023-01-09 11:40:00,134.17,134.55,133.99,134.55,21888.0,134.17,134.55,133.99,134.55,21888.0
2023-01-09 11:50:00,134.51,134.78,134.19,134.36,14302.0,134.51,134.78,134.19,134.36,14302.0
2023-01-09 12:00:00,134.37,134.63,134.26,134.36,17987.0,134.37,134.63,134.26,134.36,17987.0
2023-01-09 12:10:00,134.29,134.31,133.56,133.56,8304.0,134.29,134.31,133.56,133.56,8304.0
2023-01-09 12:20:00,133.61,133.97,133.44,133.92,11653.0,133.61,133.97,133.44,133.92,11653.0
2023-01-09 12:30:00,133.93,134.12,133.83,133.99,6829.0,133.93,134.12,133.83,133.99,6829.0
2023-01-09 12:40:00,133.96,134.03,133.51,133.82,5749.0,133.96,134.03,133.51,133.82,5749.0
2023-01-09 12:50:00,133.82,134.14,133.82,134.09,7293.0,133.82,134.14,133.82,134.09,7293.0
2023-01-09 13:00:00,134.08,134.08,133.66,133.66,6079.0,134.08,134.08,133.66,133.66,6079.0
2023-01-09 13:10:00,133.68,134.01,133.48,133.68,16382.0,133.68,134.01,133.48,133.68,16382.0
2023-01-09 13:20:00,133.72,134.02,133.37,133.4,21178.0,133.72,134.02,133.37,133.4,21178.0
2023-01-09 13:30:00,133.35,133.43,133.01,133.09,13512.0,133.35,133.43,133.01,133.09,13512.0
2023-01-09 13:40:00,133.09,133.09,132.67,132.86,10276.0,133.09,133.09,132.67,132.86,10276.0
2023-01-09 13:50:00,132.86,133.38,132.79,133.23,11543.0,132.86,133.38,132.79,133.23,11543.0
2023-01-09 14:00:00,133.31,133.7,133.25,133.57,15564.0,133.31,133.7,133.25,133.57,15564.0
2023-01-09 14:10:00,133.55,133.67,133.38,133.63,9892.0,133.55,133.67,133.38,133.63,9892.0
2023-01-09 14:20:00,133.63,133.88,133.51,133.85,14799.0,133.63,133.88,133.51,133.85,14799.0
2023-01-09 14:30:00,133.83,133.83,133.52,133.72,16170.0,133.83,133.83,133.52,133.72,16170.0
2023-01-09 14:40:00,133.63,133.66,133.49,133.6,6288.0,133.63,133.66,133.49,133.6,6288.0
2023-01-09 14:50:00,133.64,133.73,133.33,133.33,4440.0,133.64,133.73,133.33,133.33,4440.0
2023-01-09 15:00:00,133.22,133.45,133.19,133.43,11657.0,133.22,133.45,133.19,133.43,11657.0
2023-01-09 15:10:00,133.42,133.54,133.24,133.42,17672.0,133.42,133.54,133.24,133.42,17672.0
2023-01-09 15:20:00,133.42,133.6,133.2,133.28,12593.0,133.42,133.6,133.2,133.28,12593.0
2023-01-09 15:30:00,133.32,133.58,133.09,133.16,22616.0,133.32,133.58,133.09,133.16,22616.0
2023-01-09 15:40:00,133.18,133.41,133.02,133.15,21725.0,133.18,133.41,133.02,133.15,21725.0
2023-01-09 15:50:00,133.17,133.52,133.1,133.4,89962.0,133.17,133.52,133.1,133.4,89962.0
2023-01-10 09:30:00,133.61,134.9,133.07,133.79,101041.0,133.61,134.9,133.07,133.79,101041.0
2023-01-10 09:40:00,133.68,134.37,133.15,133.48,56685.0,133.68,134.37,133.15,133.48,56685.0
2023-01-10 09:50:00,133.42,134.78,133.22,134.2,24740.0,133.42,134.78,133.22,134.2,24740.0
2023-01-10 10:00:00,134.32,134.39,133.87,134.23,33525.0,134.32,134.39,133.87,134.23,33525.0
2023-01-10 10:10:00,134.2,134.6,133.9,134.03,27228.0,134.2,134.6,133.9,134.03,27228.0
2023-01-10 10:20:00,134.03,134.51,133.54,134.26,49448.0,134.03,134.51,133.54,134.26,49448.0
2023-01-10 10:30:00,134.01,134.03,133.4,133.49,20478.0,134.01,134.03,133.4,133.49,20478.0
2023-01-10 10:40:00,133.52,133.54,133.15,133.44,22459.0,133.52,133.54,133.15,133.44,22459.0
2023-01-10 10:50:00,133.45,134.49,133.44,134.3,30228.0,133.45,134.49,133.44,134.3,30228.0
2023-01-10 11:00:00,134.18,134.34,133.84,134.26,19172.0,134.18,134.34,133.84,134.26,19172.0
2023-01-10 11:10:00,134.31,134.7,133.7,133.7,48139.0,134.31,134.7,133.7,133.7,48139.0
2023-01-10 11:20:00,133.78,134.09,133.5,133.76,17765.0,133.78,134.09,133.5,133.76,17765.0
2023-01-10 11:30:00,133.86,134.01,133.57,133.73,9518.0,133.86,134.01,133.57,133.73,9518.0
2023-01-10 11:40:00,133.75,133.89,133.66,133.74,10653.0,133.75,133.89,133.66,133.74,10653.0
2023-01-10 11:50:00,133.75,133.89,133.59,133.73,11551.0,133.75,133.89,133.59,133.73,11551.0
2023-01-10 12:00:00,133.75,133.75,133.54,133.74,5640.0,133.75,133.75,133.54,133.74,5640.0
2023-01-10 12:10:00,133.73,134.03,133.73,133.97,4812.0,133.73,134.03,133.73,133.97,4812.0
2023-01-10 12:20:00,134.0,134.0,133.56,133.61,8659.0,134.0,134.0,133.56,133.61,8659.0
2023-01-10 12:30:00,133.58,133.7,133.45,133.61,6343.0,133.58,133.7,133.45,133.61,6343.0
2023-01-10 12:40:00,133.74,134.0,133.74,133.84,9216.0,133.74,134.0,133.74,133.84,9216.0
2023-01-10 12:50:00,133.73,133.86,133.56,133.64,3524.0,133.73,133.86,133.56,133.64,3524.0
2023-01-10 13:00:00,133.71,134.27,133.7,134.27,12575.0,133.71,134.27,133.7,134.27,12575.0
2023-01-10 13:10:00,134.22,134.31,134.18,134.27,7504.0,134.22,134.31,134.18,134.27,7504.0
2023-01-10 13:20:00,134.27,134.42,134.22,134.28,7727.0,134.27,134.42,134.22,134.28,7727.0
2023-01-10 13:30:00,134.29,134.8,134.26,134.7,16299.0,134.29,134.8,134.26,134.7,16299.0
2023-01-10 13:40:00,134.7,134.96,134.65,134.73,10645.0,134.7,134.96,134.65,134.73,10645.0
2023-01-10 13:50:00,134.8,135.19,134.7,135.19,19854.0,134.8,135.19,134.7,135.19,19854.0
2023-01-10 14:00:00,135.22,135.58,135.22,135.34,14385.0,135.22,135.58,135.22,135.34,14385.0
2023-01-10 14:10:00,135.39,135.53,135.29,135.53,11958.0,135.39,135.53,135.29,135.53,11958.0
2023-01-10 14:20:00,135.55,135.6,135.08,135.11,13112.0,135.55,135.6,135.08,135.11,13112.0
2023-01-10 14:30:00,135.04,135.26,134.73,134.75,8855.0,135.04,135.26,134.73,134.75,8855.0
2023-01-10 14:40:00,134.73,134.96,134.69,134.93,10448.0,134.73,134.96,134.69,134.93,10448.0
2023-01-10 14:50:00,134.92,135.1,134.91,135.0,7938.0,134.92,135.1,134.91,135.0,7938.0
2023-01-10 15:00:00,135.0,135.06,134.8,134.84,10109.0,135.0,135.06,134.8,134.84,10109.0
2023-01-10 15:10:00,134.88,135.14,134.81,135.06,7905.0,134.88,135.14,134.81,135.06,7905.0
2023-01-10 15:20:00,135.06,135.06,134.85,135.01,10476.0,135.06,135.06,134.85,135.01,10476.0
2023-01-10 15:30:00,135.01,135.21,135.01,135.19,12202.0,135.01,135.21,135.01,135.19,12202.0
2023-01-10 15:40:00,135.16,135.16,134.89,135.02,30430.0,135.16,135.16,134.89,135.02,30430.0
2023-01-10 15:50:00,135.04,135.18,134.71,134.77,111730.0,135.04,135.18,134.71,134.77,111730.0
2023-01-11 09:30:00,136.58,137.17,134.51,135.89,240161.0,136.58,137.17,134.51,135.89,240161.0
2023-01-11 09:40:00,135.96,138.37,135.88,137.78,127490.0,135.96,138.37,135.88,137.78,127490.0
2023-01-11 09:50:00,137.77,138.15,136.78,137.13,83058.0,137.77,138.15,136.78,137.13,83058.0
2023-01-11 10:00:00,137.0,137.14,136.54,136.63,47570.0,137.0,137.14,136.54,136.63,47570.0
2023-01-11 10:10:00,136.56,136.62,135.85,136.0,34978.0,136.56,136.62,135.85,136.0,34978.0
2023-01-11 10:20:00,135.96,136.35,135.63,136.02,51548.0,135.96,136.35,135.63,136.02,51548.0
2023-01-11 10:30:00,136.11,136.67,135.7,136.63,29427.0,136.11,136.67,135.7,136.63,29427.0
2023-01-11 10:40:00,136.7,137.6,136.7,137.25,35892.0,136.7,137.6,136.7,137.25,35892.0
2023-01-11 10:50:00,137.22,137.52,136.7,136.78,28751.0,137.22,137.52,136.7,136.78,28751.0
2023-01-11 11:00:00,136.94,137.35,136.9,136.99,19627.0,136.94,137.35,136.9,136.99,19627.0
2023-01-11 11:10:00,136.94,137.24,136.69,136.87,20424.0,136.94,137.24,136.69,136.87,20424.0
2023-01-11 11:20:00,136.82,137.38,136.71,136.89,33027.0,136.82,137.38,136.71,136.89,33027.0
2023-01-11 11:30:00,136.88,137.22,136.83,137.17,22950.0,136.88,137.22,136.83,137.17,22950.0
2023-01-11 11:40:00,137.22,137.56,137.22,137.4,14911.0,137.22,137.56,137.22,137.4,14911.0
2023-01-11 11:50:00,137.49,137.76,137.45,137.73,21232.0,137.49,137.76,137.45,137.73,21232.0
2023-01-11 12:00:00,137.72,137.74,137.48,137.72,15921.0,137.72,137.74,137.48,137.72,15921.0
2023-01-11 12:10:00,137.72,137.95,137.66,137.86,19957.0,137.72,137.95,137.66,137.86,19957.0
2023-01-11 12:20:00,137.86,138.07,137.86,137.93,14693.0,137.86,138.07,137.86,137.93,14693.0
2023-01-11 12:30:00,137.96,138.19,137.82,138.0,19869.0,137.96,138.19,137.82,138.0,19869.0
2023-01-11 12:40:00,137.96,138.2,137.74,138.05,48196.0,137.96,138.2,137.74,138.05,48196.0
2023-01-11 12:50:00,138.03,138.25,137.95,138.03,27287.0,138.03,138.25,137.95,138.03,27287.0
2023-01-11 13:00:00,138.03,138.4,137.97,138.28,21444.0,138.03,138.4,137.97,138.28,21444.0
2023-01-11 13:10:00,138.28,138.65,138.11,138.37,36859.0,138.28,138.65,138.11,138.37,36859.0
2023-01-11 13:20:00,138.4,138.54,138.17,138.31,21915.0,138.4,138.54,138.17,138.31,21915.0
2023-01-11 13:30:00,138.33,138.68,138.31,138.63,18909.0,138.33,138.68,138.31,138.63,18909.0
2023-01-11 13:40:00,138.58,138.6,138.13,138.3,26052.0,138.58,138.6,138.13,138.3,26052.0
2023-01-11 13:50:00,138.32,138.85,138.23,138.84,21081.0,138.32,138.85,138.23,138.84,21081.0
2023-01-11 14:00:00,138.77,138.9,138.65,138.77,25348.0,138.77,138.9,138.65,138.77,25348.0
2023-01-11 14:10:00,138.77,138.9,138.6,138.84,41084.0,138.77,138.9,138.6,138.84,41084.0
2023-01-11 14:20:00,138.79,138.83,138.53,138.63,14882.0,138.79,138.83,138.53,138.63,14882.0
2023-01-11 14:30:00,138.6,138.81,138.41,138.71,55017.0,138.6,138.81,138.41,138.71,55017.0
2023-01-11 14:40:00,138.67,138.85,138.65,138.72,10710.0,138.67,138.85,138.65,138.72,10710.0
2023-01-11 14:50:00,138.65,138.77,138.51,138.75,17760.0,138.65,138.77,138.51,138.75,17760.0
2023-01-11 15:00:00,138.72,138.85,138.49,138.67,39063.0,138.72,138.85,138.49,138.67,39063.0
2023-01-11 15:10:00,138.69,138.8,138.48,138.61,38876.0,138.69,138.8,138.48,138.61,38876.0
2023-01-11 15:20:00,138.62,138.68,138.46,138.58,28589.0,138.62,138.68,138.46,138.58,28589.0
2023-01-11 15:30:00,138.56,138.56,138.15,138.36,57729.0,138.56,138.56,138.15,138.36,57729.0
2023-01-11 15:40:00,138.37,138.49,138.17,138.47,84948.0,138.37,138.49,138.17,138.47,84948.0
2023-01-11 15:50:00,138.49,138.85,138.38,138.6,144964.0,138.49,138.85,138.38,138.6,144964.0
2023-01-12 09:30:00,137.01,137.18,135.9,136.35,68115.0,137.01,137.18,135.9,136.35,68115.0
2023-01-12 09:40:00,136.25,136.44,134.71,134.83,51330.0,136.25,136.44,134.71,134.83,51330.0
2023-01-12 09:50:00,134.83,134.9,133.97,134.78,43224.0,134.83,134.9,133.97,134.78,43224.0
2023-01-12 10:00:00,134.78,136.0,134.71,135.93,28339.0,134.78,136.0,134.71,135.93,28339.0
2023-01-12 10:10:00,135.99,136.59,135.98,136.16,16646.0,135.99,136.59,135.98,136.16,16646.0
2023-01-12 10:20:00,136.3,136.38,135.56,135.79,18651.0,136.3,136.38,135.56,135.79,18651.0
2023-01-12 10:30:00,135.67,136.31,135.61,136.26,13358.0,135.67,136.31,135.61,136.26,13358.0
2023-01-12 10:40:00,136.04,136.86,136.04,136.86,19743.0,136.04,136.86,136.04,136.86,19743.0
2023-01-12 10:50:00,136.85,137.08,136.7,136.74,10485.0,136.85,137.08,136.7,136.74,10485.0
2023-01-12 11:00:00,136.52,136.59,135.95,136.29,14225.0,136.52,136.59,135.95,136.29,14225.0
2023-01-12 11:10:00,136.26,136.43,135.91,136.19,11341.0,136.26,136.43,135.91,136.19,11341.0
2023-01-12 11:20:00,136.2,136.23,135.77,135.88,11942.0,136.2,136.23,135.77,135.88,11942.0
2023-01-12 11:30:00,136.0,136.17,135.81,135.93,19616.0,136.0,136.17,135.81,135.93,19616.0
2023-01-12 11:40:00,135.9,135.96,135.42,135.5,13802.0,135.9,135.96,135.42,135.5,13802.0
2023-01-12 11:50:00,135.47,136.11,135.44,136.03,18226.0,135.47,136.11,135.44,136.03,18226.0
2023-01-12 12:00:00,136.11,137.25,136.04,137.16,24380.0,136.11,137.25,136.04,137.16,24380.0
2023-01-12 12:10:00,137.17,137.97,137.14,137.74,24115.0,137.17,137.97,137.14,137.74,24115.0
2023-01-12 12:20:00,137.78,137.98,137.63,137.8,13728.0,137.78,137.98,137.63,137.8,13728.0
2023-01-12 12:30:00,137.77,137.96,137.69,137.87,13363.0,137.77,137.96,137.69,137.87,13363.0
2023-01-12 12:40:00,137.85,137.85,137.64,137.72,12501.0,137.85,137.85,137.64,137.72,12501.0
2023-01-12 12:50:00,137.66,137.98,137.61,137.91,13547.0,137.66,137.98,137.61,137.91,13547.0
2023-01-12 13:00:00,137.87,137.98,137.42,137.42,19302.0,137.87,137.98,137.42,137.42,19302.0
2023-01-12 13:10:00,137.45,137.45,136.92,136.93,15667.0,137.45,137.45,136.92,136.93,15667.0
2023-01-12 13:20:00,136.95,136.99,136.28,136.37,8136.0,136.95,136.99,136.28,136.37,8136.0
2023-01-12 13:30:00,136.26,136.81,136.25,136.78,13391.0,136.26,136.81,136.25,136.78,13391.0
2023-01-12 13:40:00,136.81,137.11,136.66,136.96,10323.0,136.81,137.11,136.66,136.96,10323.0
2023-01-12 13:50:00,136.94,137.4,136.89,137.28,9640.0,136.94,137.4,136.89,137.28,9640.0
2023-01-12 14:00:00,137.34,137.37,137.12,137.19,7000.0,137.34,137.37,137.12,137.19,7000.0
2023-01-12 14:10:00,137.22,137.36,137.08,137.28,15417.0,137.22,137.36,137.08,137.28,15417.0
2023-01-12 14:20:00,137.26,137.33,136.99,137.08,8264.0,137.26,137.33,136.99,137.08,8264.0
2023-01-12 14:30:00,137.08,137.31,137.07,137.29,12555.0,137.08,137.31,137.07,137.29,12555.0
2023-01-12 14:40:00,137.31,137.58,137.3,137.5,10257.0,137.31,137.58,137.3,137.5,10257.0
2023-01-12 14:50:00,137.47,137.53,137.21,137.32,12839.0,137.47,137.53,137.21,137.32,12839.0
2023-01-12 15:00:00,137.31,137.39,137.21,137.21,11992.0,137.31,137.39,137.21,137.21,11992.0
2023-01-12 15:10:00,137.21,137.29,137.04,137.22,12086.0,137.21,137.29,137.04,137.22,12086.0
2023-01-12 15:20:00,137.22,137.38,137.21,137.29,13424.0,137.22,137.38,137.21,137.29,13424.0
2023-01-12 15:30:00,137.26,137.46,137.03,137.03,24564.0,137.26,137.46,137.03,137.03,24564.0
2023-01-12 15:40:00,137.03,137.07,136.77,136.94,24789.0,137.03,137.07,136.77,136.94,24789.0
2023-01-12 15:50:00,136.93,137.05,136.48,136.53,99754.0,136.93,137.05,136.48,136.53,99754.0
2023-01-13 09:30:00,135.4,138.38,135.3,136.99,132775.0,135.4,138.38,135.3,136.99,132775.0
2023-01-13 09:40:00,137.15,137.81,136.67,137.44,64020.0,137.15,137.81,136.67,137.44,64020.0
2023-01-13 09:50:00,137.35,137.81,136.92,137.5,44425.0,137.35,137.81,136.92,137.5,44425.0
2023-01-13 10:00:00,137.36,137.59,136.87,136.87,35537.0,137.36,137.59,136.87,136.87,35537.0
2023-01-13 10:10:00,136.89,137.55,136.86,137.55,18083.0,136.89,137.55,136.86,137.55,18083.0
2023-01-13 10:20:00,137.51,138.41,137.51,138.39,65591.0,137.51,138.41,137.51,138.39,65591.0
2023-01-13 10:30:00,138.43,138.59,137.65,137.73,24707.0,138.43,138.59,137.65,137.73,24707.0
2023-01-13 10:40:00,137.8,138.19,137.75,138.08,16061.0,137.8,138.19,137.75,138.08,16061.0
2023-01-13 10:50:00,138.06,138.13,137.39,137.4,18798.0,138.06,138.13,137.39,137.4,18798.0
2023-01-13 11:00:00,137.36,137.36,136.42,136.53,24725.0,137.36,137.36,136.42,136.53,24725.0
2023-01-13 11:10:00,136.49,136.78,136.4,136.74,41884.0,136.49,136.78,136.4,136.74,41884.0
2023-01-13 11:20:00,136.84,137.17,136.8,137.17,28735.0,136.84,137.17,136.8,137.17,28735.0
2023-01-13 11:30:00,137.15,137.43,136.97,137.36,33634.0,137.15,137.43,136.97,137.36,33634.0
2023-01-13 11:40:00,137.39,137.93,137.34,137.93,13434.0,137.39,137.93,137.34,137.93,13434.0
2023-01-13 11:50:00,137.92,138.07,137.7,137.84,29501.0,137.92,138.07,137.7,137.84,29501.0
2023-01-13 12:00:00,137.93,138.24,137.88,138.06,11843.0,137.93,138.24,137.88,138.06,11843.0
2023-01-13 12:10:00,138.11,138.25,138.05,138.12,7797.0,138.11,138.25,138.05,138.12,7797.0
2023-01-13 12:20:00,138.08,138.17,137.96,138.05,10209.0,138.08,138.17,137.96,138.05,10209.0
2023-01-13 12:30:00,138.02,138.25,137.91,138.09,11548.0,138.02,138.25,137.91,138.09,11548.0
2023-01-13 12:40:00,138.08,138.54,138.08,138.47,15846.0,138.08,138.54,138.08,138.47,15846.0
2023-01-13 12:50:00,138.47,138.5,138.35,138.46,9391.0,138.47,138.5,138.35,138.46,9391.0
2023-01-13 13:00:00,138.44,138.46,138.2,138.33,13251.0,138.44,138.46,138.2,138.33,13251.0
2023-01-13 13:10:00,138.36,138.55,138.19,138.21,9598.0,138.36,138.55,138.19,138.21,9598.0
2023-01-13 13:20:00,138.15,138.44,138.12,138.33,6715.0,138.15,138.44,138.12,138.33,6715.0
2023-01-13 13:30:00,138.3,138.38,138.25,138.25,8944.0,138.3,138.38,138.25,138.25,8944.0
2023-01-13 13:40:00,138.3,138.51,138.28,138.43,8088.0,138.3,138.51,138.28,138.43,8088.0
2023-01-13 13:50:00,138.46,138.46,138.19,138.24,7346.0,138.46,138.46,138.19,138.24,7346.0
2023-01-13 14:00:00,138.23,138.33,138.0,138.17,9212.0,138.23,138.33,138.0,138.17,9212.0
2023-01-13 14:10:00,138.22,138.3,138.16,138.25,6034.0,138.22,138.3,138.16,138.25,6034.0
2023-01-13 14:20:00,138.25,138.36,138.16,138.26,8790.0,138.25,138.36,138.16,138.26,8790.0
2023-01-13 14:30:00,138.3,138.31,138.21,138.21,8151.0,138.3,138.31,138.21,138.21,8151.0
2023-01-13 14:40:00,138.22,138.41,138.18,138.19,10513.0,138.22,138.41,138.18,138.19,10513.0
2023-01-13 14:50:00,138.18,138.26,138.13,138.19,10803.0,138.18,138.26,138.13,138.19,10803.0
2023-01-13 15:00:00,138.14,138.23,138.09,138.18,7218.0,138.14,138.23,138.09,138.18,7218.0
2023-01-13 15:10:00,138.15,138.21,138.07,138.07,24182.0,138.15,138.21,138.07,138.07,24182.0
2023-01-13 15:20:00,138.07,138.25,138.07,138.21,43095.0,138.07,138.25,138.07,138.21,43095.0
2023-01-13 15:30:00,138.22,138.69,138.11,138.69,32712.0,138.22,138.69,138.11,138.69,32712.0
2023-01-13 15:40:00,138.66,138.69,138.38,138.56,49117.0,138.66,138.69,138.38,138.56,49117.0
2023-01-13 15:50:00,138.55,139.03,138.54,138.97,166031.0,138.55,139.03,138.54,138.97,166031.0
2023-01-17 09:30:00,135.46,135.46,130.45,131.31,379663.0,135.46,135.46,130.45,131.31,379663.0
2023-01-17 09:40:00,131.34,131.77,130.14,130.98,226293.0,131.34,131.77,130.14,130.98,226293.0
2023-01-17 09:50:00,130.98,131.14,130.24,131.0,215977.0,130.98,131.14,130.24,131.0,215977.0
2023-01-17 10:00:00,131.03,131.43,130.36,130.68,264139.0,131.03,131.43,130.36,130.68,264139.0
2023-01-17 10:10:00,130.55,131.03,130.4,130.45,127980.0,130.55,131.03,130.4,130.45,127980.0
2023-01-17 10:20:00,130.48,130.48,129.51,129.59,184912.0,130.48,130.48,129.51,129.59,184912.0
2023-01-17 10:30:00,129.61,129.97,129.08,129.75,141439.0,129.61,129.97,129.08,129.75,141439.0
2023-01-17 10:40:00,129.74,129.95,129.03,129.37,88954.0,129.74,129.95,129.03,129.37,88954.0
2023-01-17 10:50:00,129.38,129.57,129.24,129.41,72031.0,129.38,129.57,129.24,129.41,72031.0
2023-01-17 11:00:00,129.43,129.72,129.08,129.15,76716.0,129.43,129.72,129.08,129.15,76716.0
2023-01-17 11:10:00,129.13,129.13,128.8,128.85,88396.0,129.13,129.13,128.8,128.85,88396.0
2023-01-17 11:20:00,128.81,129.89,128.65,129.76,138130.0,128.81,129.89,128.65,129.76,138130.0
2023-01-17 11:30:00,129.72,130.71,129.7,130.17,120694.0,129.72,130.71,129.7,130.17,120694.0
2023-01-17 11:40:00,130.14,130.16,129.46,129.6,66322.0,130.14,130.16,129.46,129.6,66322.0
2023-01-17 11:50:00,129.61,129.7,129.3,129.37,60205.0,129.61,129.7,129.3,129.37,60205.0
2023-01-17 12:00:00,129.4,129.51,128.89,128.89,50624.0,129.4,129.51,128.89,128.89,50624.0
2023-01-17 12:10:00,128.88,129.45,128.88,129.31,36739.0,128.88,129.45,128.88,129.31,36739.0
2023-01-17 12:20:00,129.31,129.38,128.96,129.05,46880.0,129.31,129.38,128.96,129.05,46880.0
2023-01-17 12:30:00,129.08,130.05,129.07,130.05,50979.0,129.08,130.05,129.07,130.05,50979.0
2023-01-17 12:40:00,130.03,130.38,129.86,130.3,40319.0,130.03,130.38,129.86,130.3,40319.0
2023-01-17 12:50:00,130.27,130.37,130.16,130.34,29953.0,130.27,130.37,130.16,130.34,29953.0
2023-01-17 13:00:00,130.33,130.42,129.86,129.86,22386.0,130.33,130.42,129.86,129.86,22386.0
2023-01-17 13:10:00,129.84,129.95,129.6,129.77,27463.0,129.84,129.95,129.6,129.77,27463.0
2023-01-17 13:20:00,129.78,129.97,129.72,129.82,28358.0,129.78,129.97,129.72,129.82,28358.0
2023-01-17 13:30:00,129.81,130.14,129.78,130.11,23621.0,129.81,130.14,129.78,130.11,23621.0
2023-01-17 13:40:00,130.13,130.25,129.92,130.0,30159.0,130.13,130.25,129.92,130.0,30159.0
2023-01-17 13:50:00,129.99,129.99,129.58,129.69,31419.0,129.99,129.99,129.58,129.69,31419.0
2023-01-17 14:00:00,129.69,129.8,129.47,129.78,28526.0,129.69,129.8,129.47,129.78,28526.0
2023-01-17 14:10:00,129.76,130.13,129.74,130.11,49435.0,129.76,130.13,129.74,130.11,49435.0
2023-01-17 14:20:00,130.13,130.67,130.09,130.4,42585.0,130.13,130.67,130.09,130.4,42585.0
2023-01-17 14:30:00,130.4,130.88,130.39,130.72,42379.0,130.4,130.88,130.39,130.72,42379.0
2023-01-17 14:40:00,130.7,130.99,130.35,130.52,37055.0,130.7,130.99,130.35,130.52,37055.0
2023-01-17 14:50:00,130.55,130.6,130.12,130.22,39431.0,130.55,130.6,130.12,130.22,39431.0
2023-01-17 15:00:00,130.23,130.53,130.09,130.5,37560.0,130.23,130.53,130.09,130.5,37560.0
2023-01-17 15:10:00,130.52,130.6,130.28,130.3,33455.0,130.52,130.6,130.28,130.3,33455.0
2023-01-17 15:20:00,130.3,130.66,130.2,130.22,50665.0,130.3,130.66,130.2,130.22,50665.0
2023-01-17 15:30:00,130.22,130.81,130.16,130.64,68074.0,130.22,130.81,130.16,130.64,68074.0
2023-01-17 15:40:00,130.64,130.94,130.52,130.91,100513.0,130.64,130.94,130.52,130.91,100513.0
2023-01-17 15:50:00,130.87,130.95,130.5,130.62,253890.0,130.87,130.95,130.5,130.62,253890.0
2023-01-18 09:30:00,131.49,131.8,128.8,128.94,163193.0,131.49,131.8,128.8,128.94,163193.0
2023-01-18 09:40:00,128.96,128.97,127.12,127.49,174216.0,128.96,128.97,127.12,127.49,174216.0
2023-01-18 09:50:00,127.55,127.74,126.35,126.81,133074.0,127.55,127.74,126.35,126.81,133074.0
2023-01-18 10:00:00,126.87,127.14,126.6,127.02,93760.0,126.87,127.14,126.6,127.02,93760.0
2023-01-18 10:10:00,126.98,128.09,126.84,127.85,59287.0,126.98,128.09,126.84,127.85,59287.0
2023-01-18 10:20:00,127.84,128.23,127.64,127.7,27822.0,127.84,128.23,127.64,127.7,27822.0
2023-01-18 10:30:00,127.67,128.03,127.32,127.87,49269.0,127.67,128.03,127.32,127.87,49269.0
2023-01-18 10:40:00,127.86,128.2,127.39,127.47,53811.0,127.86,128.2,127.39,127.47,53811.0
2023-01-18 10:50:00,127.45,127.49,126.62,127.0,58543.0,127.45,127.49,126.62,127.0,58543.0
2023-01-18 11:00:00,126.95,127.33,126.95,127.2,26334.0,126.95,127.33,126.95,127.2,26334.0
2023-01-18 11:10:00,127.2,127.34,126.9,126.9,24586.0,127.2,127.34,126.9,126.9,24586.0
2023-01-18 11:20:00,126.9,127.05,126.7,126.87,23214.0,126.9,127.05,126.7,126.87,23214.0
2023-01-18 11:30:00,126.83,127.27,126.7,126.92,25342.0,126.83,127.27,126.7,126.92,25342.0
2023-01-18 11:40:00,126.89,127.11,126.8,127.11,33296.0,126.89,127.11,126.8,127.11,33296.0
2023-01-18 11:50:00,127.17,127.39,126.99,127.36,29349.0,127.17,127.39,126.99,127.36,29349.0
2023-01-18 12:00:00,127.39,127.51,127.21,127.24,14663.0,127.39,127.51,127.21,127.24,14663.0
2023-01-18 12:10:00,127.21,127.31,126.75,126.79,21489.0,127.21,127.31,126.75,126.79,21489.0
2023-01-18 12:20:00,126.83,126.86,126.56,126.68,24372.0,126.83,126.86,126.56,126.68,24372.0
2023-01-18 12:30:00,126.65,126.73,126.28,126.28,23156.0,126.65,126.73,126.28,126.28,23156.0
2023-01-18 12:40:00,126.3,126.33,125.92,125.95,43459.0,126.3,126.33,125.92,125.95,43459.0
2023-01-18 12:50:00,125.93,126.36,125.77,126.19,29093.0,125.93,126.36,125.77,126.19,29093.0
2023-01-18 13:00:00,126.16,126.23,125.85,125.9,24250.0,126.16,126.23,125.85,125.9,24250.0
2023-01-18 13:10:00,125.93,126.08,125.84,125.91,10884.0,125.93,126.08,125.84,125.91,10884.0
2023-01-18 13:20:00,125.89,126.07,125.86,126.07,13470.0,125.89,126.07,125.86,126.07,13470.0
2023-01-18 13:30:00,126.07,126.36,125.89,126.05,11564.0,126.07,126.36,125.89,126.05,11564.0
2023-01-18 13:40:00,126.09,126.54,126.02,126.4,16967.0,126.09,126.54,126.02,126.4,16967.0
2023-01-18 13:50:00,126.33,126.45,126.12,126.12,14056.0,126.33,126.45,126.12,126.12,14056.0
2023-01-18 14:00:00,126.18,126.4,125.84,126.38,16685.0,126.18,126.4,125.84,126.38,16685.0
2023-01-18 14:10:00,126.38,126.43,126.17,126.19,12555.0,126.38,126.43,126.17,126.19,12555.0
2023-01-18 14:20:00,126.18,126.48,126.12,126.46,16624.0,126.18,126.48,126.12,126.46,16624.0
2023-01-18 14:30:00,126.47,126.64,126.4,126.53,24045.0,126.47,126.64,126.4,126.53,24045.0
2023-01-18 14:40:00,126.54,126.84,126.49,126.78,16593.0,126.54,126.84,126.49,126.78,16593.0
2023-01-18 14:50:00,126.76,126.76,126.59,126.67,16502.0,126.76,126.76,126.59,126.67,16502.0
2023-01-18 15:00:00,126.66,126.72,126.53,126.6,11982.0,126.66,126.72,126.53,126.6,11982.0
2023-01-18 15:10:00,126.59,126.8,126.55,126.56,20470.0,126.59,126.8,126.55,126.56,20470.0
2023-01-18 15:20:00,126.52,126.8,126.42,126.51,52314.0,126.52,126.8,126.42,126.51,52314.0
2023-01-18 15:30:00,126.5,126.54,126.2,126.32,47584.0,126.5,126.54,126.2,126.32,47584.0
2023-01-18 15:40:00,126.28,126.46,126.08,126.17,81180.0,126.28,126.46,126.08,126.17,81180.0
2023-01-18 15:50:00,126.18,126.5,125.86,125.99,262574.0,126.18,126.5,125.86,125.99,262574.0
2023-01-19 09:30:00,126.98,130.0,126.81,129.76,183947.0,126.98,130.0,126.81,129.76,183947.0
2023-01-19 09:40:00,129.85,129.94,127.54,127.78,70331.0,129.85,129.94,127.54,127.78,70331.0
2023-01-19 09:50:00,127.78,128.6,127.6,128.46,55848.0,127.78,128.6,127.6,128.46,55848.0
2023-01-19 10:00:00,128.25,129.15,127.98,128.67,56618.0,128.25,129.15,127.98,128.67,56618.0
2023-01-19 10:10:00,128.67,129.0,128.15,128.81,49925.0,128.67,129.0,128.15,128.81,49925.0
2023-01-19 10:20:00,128.85,129.08,128.34,128.59,34532.0,128.85,129.08,128.34,128.59,34532.0
2023-01-19 10:30:00,128.67,129.59,128.53,129.48,37353.0,128.67,129.59,128.53,129.48,37353.0
2023-01-19 10:40:00,129.51,130.12,129.22,129.22,83734.0,129.51,130.12,129.22,129.22,83734.0
2023-01-19 10:50:00,129.18,129.5,129.14,129.3,31119.0,129.18,129.5,129.14,129.3,31119.0
2023-01-19 11:00:00,129.29,129.86,129.08,129.83,24487.0,129.29,129.86,129.08,129.83,24487.0
2023-01-19 11:10:00,129.86,129.99,129.12,129.25,29205.0,129.86,129.99,129.12,129.25,29205.0
2023-01-19 11:20:00,129.28,129.29,128.75,128.97,18615.0,129.28,129.29,128.75,128.97,18615.0
2023-01-19 11:30:00,129.04,129.11,128.4,128.5,29972.0,129.04,129.11,128.4,128.5,29972.0
2023-01-19 11:40:00,128.46,128.59,127.63,128.18,27719.0,128.46,128.59,127.63,128.18,27719.0
2023-01-19 11:50:00,127.98,128.13,127.71,127.98,17286.0,127.98,128.13,127.71,127.98,17286.0
2023-01-19 12:00:00,127.99,128.44,127.97,128.27,21258.0,127.99,128.44,127.97,128.27,21258.0
2023-01-19 12:10:00,128.34,128.81,128.27,128.66,14387.0,128.34,128.81,128.27,128.66,14387.0
2023-01-19 12:20:00,128.66,128.72,128.2,128.35,13179.0,128.66,128.72,128.2,128.35,13179.0
2023-01-19 12:30:00,128.39,128.64,128.32,128.57,15139.0,128.39,128.64,128.32,128.57,15139.0
2023-01-19 12:40:00,128.56,128.71,128.36,128.36,12332.0,128.56,128.71,128.36,128.36,12332.0
2023-01-19 12:50:00,128.37,128.74,128.35,128.74,15378.0,128.37,128.74,128.35,128.74,15378.0
2023-01-19 13:00:00,128.75,129.13,128.72,128.9,14850.0,128.75,129.13,128.72,128.9,14850.0
2023-01-19 13:10:00,128.88,129.16,128.77,129.01,13991.0,128.88,129.16,128.77,129.01,13991.0
2023-01-19 13:20:00,129.05,129.14,128.8,129.04,9991.0,129.05,129.14,128.8,129.04,9991.0
2023-01-19 13:30:00,129.01,129.59,129.01,129.59,14350.0,129.01,129.59,129.01,129.59,14350.0
2023-01-19 13:40:00,129.6,129.61,129.24,129.28,19288.0,129.6,129.61,129.24,129.28,19288.0
2023-01-19 13:50:00,129.3,129.4,129.15,129.3,12390.0,129.3,129.4,129.15,129.3,12390.0
2023-01-19 14:00:00,129.3,129.38,129.03,129.16,16428.0,129.3,129.38,129.03,129.16,16428.0
2023-01-19 14:10:00,129.18,129.54,129.15,129.47,20626.0,129.18,129.54,129.15,129.47,20626.0
2023-01-19 14:20:00,129.48,129.64,129.42,129.54,18072.0,129.48,129.64,129.42,129.54,18072.0
2023-01-19 14:30:00,129.5,129.58,129.2,129.35,12779.0,129.5,129.58,129.2,129.35,12779.0
2023-01-19 14:40:00,129.39,129.44,129.29,129.38,12950.0,129.39,129.44,129.29,129.38,12950.0
2023-01-19 14:50:00,129.39,129.39,129.12,129.16,11054.0,129.39,129.39,129.12,129.16,11054.0
2023-01-19 15:00:00,129.12,129.28,129.04,129.13,13081.0,129.12,129.28,129.04,129.13,13081.0
2023-01-19 15:10:00,129.15,129.16,128.86,129.02,18918.0,129.15,129.16,128.86,129.02,18918.0
2023-01-19 15:20:00,129.0,129.2,128.92,129.09,21209.0,129.0,129.2,128.92,129.09,21209.0
2023-01-19 15:30:00,129.07,129.1,128.58,128.58,38651.0,129.07,129.1,128.58,128.58,38651.0
2023-01-19 15:40:00,128.58,128.58,128.07,128.1,49944.0,128.58,128.58,128.07,128.1,49944.0
2023-01-19 15:50:00,128.08,128.45,127.92,128.18,150349.0,128.08,128.45,127.92,128.18,150349.0
2023-01-20 09:30:00,133.42,134.1,132.26,134.03,395940.0,133.42,134.1,132.26,134.03,395940.0
2023-01-20 09:40:00,134.03,134.75,133.58,134.26,142140.0,134.03,134.75,133.58,134.26,142140.0
2023-01-20 09:50:00,134.37,135.35,134.17,134.92,111169.0,134.37,135.35,134.17,134.92,111169.0
2023-01-20 10:00:00,134.97,135.47,134.28,135.47,75095.0,134.97,135.47,134.28,135.47,75095.0
2023-01-20 10:10:00,135.44,135.68,135.03,135.45,79604.0,135.44,135.68,135.03,135.45,79604.0
2023-01-20 10:20:00,135.41,135.96,135.14,135.88,72421.0,135.41,135.96,135.14,135.88,72421.0
2023-01-20 10:30:00,135.94,136.29,135.47,136.0,77733.0,135.94,136.29,135.47,136.0,77733.0
2023-01-20 10:40:00,136.01,136.35,135.59,135.97,47228.0,136.01,136.35,135.59,135.97,47228.0
2023-01-20 10:50:00,135.98,136.11,135.32,135.61,42956.0,135.98,136.11,135.32,135.61,42956.0
2023-01-20 11:00:00,135.61,136.34,135.52,135.96,37854.0,135.61,136.34,135.52,135.96,37854.0
2023-01-20 11:10:00,135.95,136.19,135.7,136.15,40747.0,135.95,136.19,135.7,136.15,40747.0
2023-01-20 11:20:00,136.16,136.17,135.63,135.95,54323.0,136.16,136.17,135.63,135.95,54323.0
2023-01-20 11:30:00,135.89,135.96,135.27,135.61,54647.0,135.89,135.96,135.27,135.61,54647.0
2023-01-20 11:40:00,135.62,135.69,135.2,135.32,33345.0,135.62,135.69,135.2,135.32,33345.0
2023-01-20 11:50:00,135.31,135.72,135.25,135.52,28025.0,135.31,135.72,135.25,135.52,28025.0
2023-01-20 12:00:00,135.55,135.83,135.53,135.6,22438.0,135.55,135.83,135.53,135.6,22438.0
2023-01-20 12:10:00,135.58,135.67,135.39,135.63,25315.0,135.58,135.67,135.39,135.63,25315.0
2023-01-20 12:20:00,135.63,135.75,135.39,135.4,20400.0,135.63,135.75,135.39,135.4,20400.0
2023-01-20 12:30:00,135.39,135.39,134.87,135.13,32561.0,135.39,135.39,134.87,135.13,32561.0
2023-01-20 12:40:00,135.13,135.17,134.84,135.05,16625.0,135.13,135.17,134.84,135.05,16625.0
2023-01-20 12:50:00,135.08,135.27,134.98,135.02,24984.0,135.08,135.27,134.98,135.02,24984.0
2023-01-20 13:00:00,135.04,135.23,134.91,134.97,24098.0,135.04,135.23,134.91,134.97,24098.0
2023-01-20 13:10:00,134.94,135.25,134.79,135.18,32058.0,134.94,135.25,134.79,135.18,32058.0
2023-01-20 13:20:00,135.16,135.53,135.16,135.52,37970.0,135.16,135.53,135.16,135.52,37970.0
2023-01-20 13:30:00,135.49,135.7,135.38,135.67,19921.0,135.49,135.7,135.38,135.67,19921.0
2023-01-20 13:40:00,135.68,135.95,135.68,135.87,25362.0,135.68,135.95,135.68,135.87,25362.0
2023-01-20 13:50:00,135.9,136.16,135.85,135.93,21007.0,135.9,136.16,135.85,135.93,21007.0
2023-01-20 14:00:00,135.95,136.03,135.77,135.92,14639.0,135.95,136.03,135.77,135.92,14639.0
2023-01-20 14:10:00,135.91,136.14,135.9,136.14,14608.0,135.91,136.14,135.9,136.14,14608.0
2023-01-20 14:20:00,136.11,136.17,135.82,135.84,28943.0,136.11,136.17,135.82,135.84,28943.0
2023-01-20 14:30:00,135.84,135.99,135.81,135.9,14439.0,135.84,135.99,135.81,135.9,14439.0
2023-01-20 14:40:00,135.87,135.91,135.77,135.78,14142.0,135.87,135.91,135.77,135.78,14142.0
2023-01-20 14:50:00,135.76,135.84,135.52,135.84,25954.0,135.76,135.84,135.52,135.84,25954.0
2023-01-20 15:00:00,135.86,135.91,135.65,135.86,21888.0,135.86,135.91,135.65,135.86,21888.0
2023-01-20 15:10:00,135.86,135.96,135.65,135.69,22589.0,135.86,135.96,135.65,135.69,22589.0
2023-01-20 15:20:00,135.69,135.7,135.31,135.37,36103.0,135.69,135.7,135.31,135.37,36103.0
2023-01-20 15:30:00,135.34,135.48,135.23,135.28,53266.0,135.34,135.48,135.23,135.28,53266.0
2023-01-20 15:40:00,135.27,135.44,135.11,135.32,72511.0,135.27,135.44,135.11,135.32,72511.0
2023-01-20 15:50:00,135.33,135.81,135.3,135.75,262477.0,135.33,135.81,135.3,135.75,262477.0
2023-01-23 09:30:00,136.0,137.07,134.59,134.8,119231.0,136.0,137.07,134.59,134.8,119231.0
2023-01-23 09:40:00,134.67,136.47,134.35,136.47,84116.0,134.67,136.47,134.35,136.47,84116.0
2023-01-23 09:50:00,136.3,136.94,135.74,136.57,37492.0,136.3,136.94,135.74,136.57,37492.0
2023-01-23 10:00:00,136.46,136.64,135.64,136.53,41953.0,136.46,136.64,135.64,136.53,41953.0
2023-01-23 10:10:00,136.49,136.64,135.96,136.3,32814.0,136.49,136.64,135.96,136.3,32814.0
2023-01-23 10:20:00,136.3,136.87,136.28,136.71,29836.0,136.3,136.87,136.28,136.71,29836.0
2023-01-23 10:30:00,136.69,136.8,136.08,136.08,16641.0,136.69,136.8,136.08,136.08,16641.0
2023-01-23 10:40:00,136.14,136.25,135.7,136.11,18493.0,136.14,136.25,135.7,136.11,18493.0
2023-01-23 10:50:00,136.19,136.46,135.85,136.2,28992.0,136.19,136.46,135.85,136.2,28992.0
2023-01-23 11:00:00,136.17,136.37,135.77,135.82,14223.0,136.17,136.37,135.77,135.82,14223.0
2023-01-23 11:10:00,135.76,136.02,135.31,135.68,22716.0,135.76,136.02,135.31,135.68,22716.0
2023-01-23 11:20:00,135.59,135.7,134.9,135.08,22541.0,135.59,135.7,134.9,135.08,22541.0
2023-01-23 11:30:00,135.09,135.49,135.04,135.49,9709.0,135.09,135.49,135.04,135.49,9709.0
2023-01-23 11:40:00,135.51,135.82,135.41,135.77,14497.0,135.51,135.82,135.41,135.77,14497.0
2023-01-23 11:50:00,135.71,135.71,135.34,135.44,9613.0,135.71,135.71,135.34,135.44,9613.0
2023-01-23 12:00:00,135.4,135.79,135.37,135.38,11126.0,135.4,135.79,135.37,135.38,11126.0
2023-01-23 12:10:00,135.36,135.72,135.33,135.72,7031.0,135.36,135.72,135.33,135.72,7031.0
2023-01-23 12:20:00,135.7,135.72,135.55,135.63,5150.0,135.7,135.72,135.55,135.63,5150.0
2023-01-23 12:30:00,135.64,135.79,135.44,135.77,6582.0,135.64,135.79,135.44,135.77,6582.0
2023-01-23 12:40:00,135.77,136.1,135.58,136.1,17731.0,135.77,136.1,135.58,136.1,17731.0
2023-01-23 12:50:00,136.16,136.35,136.09,136.34,11630.0,136.16,136.35,136.09,136.34,11630.0
2023-01-23 13:00:00,136.33,136.38,135.95,136.14,17275.0,136.33,136.38,135.95,136.14,17275.0
2023-01-23 13:10:00,136.13,136.2,136.01,136.01,4557.0,136.13,136.2,136.01,136.01,4557.0
2023-01-23 13:20:00,136.03,136.55,136.0,136.38,20606.0,136.03,136.55,136.0,136.38,20606.0
2023-01-23 13:30:00,136.4,136.46,136.15,136.28,15410.0,136.4,136.46,136.15,136.28,15410.0
2023-01-23 13:40:00,136.28,136.52,136.21,136.49,14139.0,136.28,136.52,136.21,136.49,14139.0
2023-01-23 13:50:00,136.5,136.61,136.27,136.37,9914.0,136.5,136.61,136.27,136.37,9914.0
2023-01-23 14:00:00,136.34,136.34,135.89,135.92,12277.0,136.34,136.34,135.89,135.92,12277.0
2023-01-23 14:10:00,135.88,135.95,135.58,135.63,9879.0,135.88,135.95,135.58,135.63,9879.0
2023-01-23 14:20:00,135.63,135.78,135.5,135.78,6650.0,135.63,135.78,135.5,135.78,6650.0
2023-01-23 14:30:00,135.86,135.93,135.33,135.66,29295.0,135.86,135.93,135.33,135.66,29295.0
2023-01-23 14:40:00,135.64,135.64,135.15,135.25,7045.0,135.64,135.64,135.15,135.25,7045.0
2023-01-23 14:50:00,135.22,135.59,135.17,135.51,19789.0,135.22,135.59,135.17,135.51,19789.0
2023-01-23 15:00:00,135.52,135.65,135.36,135.54,6942.0,135.52,135.65,135.36,135.54,6942.0
2023-01-23 15:10:00,135.56,136.07,135.56,135.95,10433.0,135.56,136.07,135.56,135.95,10433.0
2023-01-23 15:20:00,135.93,136.13,135.92,136.13,10586.0,135.93,136.13,135.92,136.13,10586.0
2023-01-23 15:30:00,136.13,136.13,135.94,136.05,13838.0,136.13,136.13,135.94,136.05,13838.0
2023-01-23 15:40:00,136.02,136.15,135.91,136.08,14340.0,136.02,136.15,135.91,136.08,14340.0
2023-01-23 15:50:00,136.11,136.52,136.08,136.34,61615.0,136.11,136.52,136.08,136.34,61615.0
2023-01-24 09:30:00,134.24,135.14,133.88,134.97,38973.0,134.24,135.14,133.88,134.97,38973.0
2023-01-24 09:40:00,134.88,135.39,134.58,135.38,30582.0,134.88,135.39,134.58,135.38,30582.0
2023-01-24 09:50:00,135.29,135.37,134.28,134.37,33824.0,135.29,135.37,134.28,134.37,33824.0
2023-01-24 10:00:00,134.4,134.6,133.4,133.75,41942.0,134.4,134.6,133.4,133.75,41942.0
2023-01-24 10:10:00,133.8,134.23,133.44,133.48,28206.0,133.8,134.23,133.44,133.48,28206.0
2023-01-24 10:20:00,133.43,133.9,133.31,133.89,50734.0,133.43,133.9,133.31,133.89,50734.0
2023-01-24 10:30:00,133.88,134.18,133.73,134.01,26999.0,133.88,134.18,133.73,134.01,26999.0
2023-01-24 10:40:00,134.03,134.26,133.82,133.92,17636.0,134.03,134.26,133.82,133.92,17636.0
2023-01-24 10:50:00,133.94,134.29,133.84,134.18,20875.0,133.94,134.29,133.84,134.18,20875.0
2023-01-24 11:00:00,134.24,134.33,134.05,134.28,17205.0,134.24,134.33,134.05,134.28,17205.0
2023-01-24 11:10:00,134.29,134.43,133.98,134.04,14921.0,134.29,134.43,133.98,134.04,14921.0
2023-01-24 11:20:00,134.0,134.09,133.85,133.99,11248.0,134.0,134.09,133.85,133.99,11248.0
2023-01-24 11:30:00,133.95,133.99,133.55,133.75,19076.0,133.95,133.99,133.55,133.75,19076.0
2023-01-24 11:40:00,133.73,134.54,133.73,134.5,14183.0,133.73,134.54,133.73,134.5,14183.0
2023-01-24 11:50:00,134.54,134.54,134.05,134.11,5900.0,134.54,134.54,134.05,134.11,5900.0
2023-01-24 12:00:00,134.16,134.18,133.78,134.07,11088.0,134.16,134.18,133.78,134.07,11088.0
2023-01-24 12:10:00,134.03,134.23,133.94,134.06,7144.0,134.03,134.23,133.94,134.06,7144.0
2023-01-24 12:20:00,134.07,134.2,133.94,134.1,8410.0,134.07,134.2,133.94,134.1,8410.0
2023-01-24 12:30:00,134.06,134.25,134.0,134.0,10284.0,134.06,134.25,134.0,134.0,10284.0
2023-01-24 12:40:00,134.01,134.03,133.55,133.58,15795.0,134.01,134.03,133.55,133.58,15795.0
2023-01-24 12:50:00,133.6,133.66,133.47,133.56,10184.0,133.6,133.66,133.47,133.56,10184.0
2023-01-24 13:00:00,133.56,133.65,133.43,133.65,11380.0,133.56,133.65,133.43,133.65,11380.0
2023-01-24 13:10:00,133.65,133.69,133.44,133.63,4616.0,133.65,133.69,133.44,133.63,4616.0
2023-01-24 13:20:00,133.66,133.76,133.62,133.75,7215.0,133.66,133.76,133.62,133.75,7215.0
2023-01-24 13:30:00,133.74,133.87,133.66,133.72,9494.0,133.74,133.87,133.66,133.72,9494.0
2023-01-24 13:40:00,133.74,133.8,133.6,133.65,19116.0,133.74,133.8,133.6,133.65,19116.0
2023-01-24 13:50:00,133.65,133.86,133.63,133.65,6889.0,133.65,133.86,133.63,133.65,6889.0
2023-01-24 14:00:00,133.63,133.65,133.42,133.47,22936.0,133.63,133.65,133.42,133.47,22936.0
2023-01-24 14:10:00,133.47,133.59,133.41,133.56,27195.0,133.47,133.59,133.41,133.56,27195.0
2023-01-24 14:20:00,133.6,133.7,133.44,133.47,22034.0,133.6,133.7,133.44,133.47,22034.0
2023-01-24 14:30:00,133.46,133.61,133.45,133.58,12142.0,133.46,133.61,133.45,133.58,12142.0
2023-01-24 14:40:00,133.56,133.56,133.36,133.36,13945.0,133.56,133.56,133.36,133.36,13945.0
2023-01-24 14:50:00,133.33,133.51,133.22,133.49,12461.0,133.33,133.51,133.22,133.49,12461.0
2023-01-24 15:00:00,133.45,133.65,133.38,133.56,14733.0,133.45,133.65,133.38,133.56,14733.0
2023-01-24 15:10:00,133.54,133.59,133.15,133.15,21126.0,133.54,133.59,133.15,133.15,21126.0
2023-01-24 15:20:00,133.15,133.19,133.02,133.09,27527.0,133.15,133.19,133.02,133.09,27527.0
2023-01-24 15:30:00,133.08,133.09,132.52,132.68,67573.0,133.08,133.09,132.52,132.68,67573.0
2023-01-24 15:40:00,132.66,132.82,132.56,132.81,54780.0,132.66,132.82,132.56,132.81,54780.0
2023-01-24 15:50:00,132.77,132.87,132.51,132.81,148890.0,132.77,132.87,132.51,132.81,148890.0
2023-01-25 09:30:00,131.99,133.69,131.63,133.45,43968.0,131.99,133.69,131.63,133.45,43968.0
2023-01-25 09:40:00,133.42,133.64,132.85,133.01,29273.0,133.42,133.64,132.85,133.01,29273.0
2023-01-25 09:50:00,132.97,133.42,132.54,132.65,38821.0,132.97,133.42,132.54,132.65,38821.0
2023-01-25 10:00:00,132.54,132.58,131.92,132.18,31929.0,132.54,132.58,131.92,132.18,31929.0
2023-01-25 10:10:00,132.3,132.37,131.79,131.93,21614.0,132.3,132.37,131.79,131.93,21614.0
2023-01-25 10:20:00,131.9,132.09,131.61,131.71,16308.0,131.9,132.09,131.61,131.71,16308.0
2023-01-25 10:30:00,131.63,131.81,131.01,131.17,17902.0,131.63,131.81,131.01,131.17,17902.0
2023-01-25 10:40:00,131.19,132.5,131.18,132.49,14885.0,131.19,132.5,131.18,132.49,14885.0
2023-01-25 10:50:00,132.37,132.5,132.1,132.48,11716.0,132.37,132.5,132.1,132.48,11716.0
2023-01-25 11:00:00,132.49,132.66,132.18,132.18,16192.0,132.49,132.66,132.18,132.18,16192.0
2023-01-25 11:10:00,132.2,132.61,132.19,132.59,5923.0,132.2,132.61,132.19,132.59,5923.0
2023-01-25 11:20:00,132.95,133.02,132.69,132.81,10713.0,132.95,133.02,132.69,132.81,10713.0
2023-01-25 11:30:00,132.88,133.13,132.73,132.79,7159.0,132.88,133.13,132.73,132.79,7159.0
2023-01-25 11:40:00,132.8,133.06,132.75,132.89,8640.0,132.8,133.06,132.75,132.89,8640.0
2023-01-25 11:50:00,132.91,133.41,132.8,133.09,18345.0,132.91,133.41,132.8,133.09,18345.0
2023-01-25 12:00:00,133.18,133.22,132.94,132.96,6840.0,133.18,133.22,132.94,132.96,6840.0
2023-01-25 12:10:00,133.03,133.21,133.0,133.21,4199.0,133.03,133.21,133.0,133.21,4199.0
2023-01-25 12:20:00,133.25,133.34,133.05,133.2,10138.0,133.25,133.34,133.05,133.2,10138.0
2023-01-25 12:30:00,133.06,133.1,132.99,133.1,2015.0,133.06,133.1,132.99,133.1,2015.0
2023-01-25 12:40:00,133.11,133.11,132.96,132.97,7133.0,133.11,133.11,132.96,132.97,7133.0
2023-01-25 12:50:00,132.99,133.09,132.98,133.04,5330.0,132.99,133.09,132.98,133.04,5330.0
2023-01-25 13:00:00,133.01,133.28,133.01,133.2,8764.0,133.01,133.28,133.01,133.2,8764.0
2023-01-25 13:10:00,133.21,133.28,133.09,133.25,6816.0,133.21,133.28,133.09,133.25,6816.0
2023-01-25 13:20:00,133.3,133.32,133.2,133.28,8907.0,133.3,133.32,133.2,133.28,8907.0
2023-01-25 13:30:00,133.33,133.55,133.27,133.5,10508.0,133.33,133.55,133.27,133.5,10508.0
2023-01-25 13:40:00,133.49,133.94,133.48,133.9,18339.0,133.49,133.94,133.48,133.9,18339.0
2023-01-25 13:50:00,133.9,133.95,133.78,133.92,7431.0,133.9,133.95,133.78,133.92,7431.0
2023-01-25 14:00:00,133.97,133.97,133.7,133.71,5220.0,133.97,133.97,133.7,133.71,5220.0
2023-01-25 14:10:00,133.68,134.25,133.68,134.17,18689.0,133.68,134.25,133.68,134.17,18689.0
2023-01-25 14:20:00,134.23,134.23,133.99,134.07,8564.0,134.23,134.23,133.99,134.07,8564.0
2023-01-25 14:30:00,134.03,134.1,133.92,133.98,7492.0,134.03,134.1,133.92,133.98,7492.0
2023-01-25 14:40:00,133.97,134.39,133.97,134.11,21855.0,133.97,134.39,133.97,134.11,21855.0
2023-01-25 14:50:00,134.15,134.19,134.03,134.13,7156.0,134.15,134.19,134.03,134.13,7156.0
2023-01-25 15:00:00,134.13,134.61,134.13,134.56,11793.0,134.13,134.61,134.13,134.56,11793.0
2023-01-25 15:10:00,134.54,134.55,134.0,134.0,12577.0,134.54,134.55,134.0,134.0,12577.0
2023-01-25 15:20:00,134.02,134.27,133.97,134.27,7906.0,134.02,134.27,133.97,134.27,7906.0
2023-01-25 15:30:00,134.26,134.46,134.22,134.32,13386.0,134.26,134.46,134.22,134.32,13386.0
2023-01-25 15:40:00,134.29,134.43,134.19,134.36,18397.0,134.29,134.43,134.19,134.36,18397.0
2023-01-25 15:50:00,134.31,134.48,134.17,134.22,77261.0,134.31,134.48,134.17,134.22,77261.0
2023-01-26 09:30:00,137.23,138.47,136.92,137.2,113951.0,137.23,138.47,136.92,137.2,113951.0
2023-01-26 09:40:00,137.24,137.32,136.03,136.25,43970.0,137.24,137.32,136.03,136.25,43970.0
2023-01-26 09:50:00,136.21,136.68,136.05,136.68,22288.0,136.21,136.68,136.05,136.68,22288.0
2023-01-26 10:00:00,136.75,136.91,135.88,136.09,32696.0,136.75,136.91,135.88,136.09,32696.0
2023-01-26 10:10:00,136.23,136.59,136.0,136.37,14295.0,136.23,136.59,136.0,136.37,14295.0
2023-01-26 10:20:00,136.32,136.95,136.32,136.91,13208.0,136.32,136.95,136.32,136.91,13208.0
2023-01-26 10:30:00,136.84,137.11,136.55,136.59,18549.0,136.84,137.11,136.55,136.59,18549.0
2023-01-26 10:40:00,136.61,137.28,136.61,137.28,12452.0,136.61,137.28,136.61,137.28,12452.0
2023-01-26 10:50:00,137.33,137.45,136.2,136.3,24492.0,137.33,137.45,136.2,136.3,24492.0
2023-01-26 11:00:00,136.34,137.03,136.33,136.66,15942.0,136.34,137.03,136.33,136.66,15942.0
2023-01-26 11:10:00,136.72,137.8,136.72,137.44,19521.0,136.72,137.8,136.72,137.44,19521.0
2023-01-26 11:20:00,137.38,137.42,136.63,136.72,11100.0,137.38,137.42,136.63,136.72,11100.0
2023-01-26 11:30:00,136.61,137.3,136.61,137.27,12631.0,136.61,137.3,136.61,137.27,12631.0
2023-01-26 11:40:00,137.22,137.47,137.08,137.41,9054.0,137.22,137.47,137.08,137.41,9054.0
2023-01-26 11:50:00,137.49,137.54,137.08,137.1,9114.0,137.49,137.54,137.08,137.1,9114.0
2023-01-26 12:00:00,137.07,137.4,137.03,137.23,8218.0,137.07,137.4,137.03,137.23,8218.0
2023-01-26 12:10:00,137.29,137.32,136.94,137.06,6348.0,137.29,137.32,136.94,137.06,6348.0
2023-01-26 12:20:00,137.07,137.29,137.02,137.28,9168.0,137.07,137.29,137.02,137.28,9168.0
2023-01-26 12:30:00,137.27,137.38,137.14,137.33,5100.0,137.27,137.38,137.14,137.33,5100.0
2023-01-26 12:40:00,137.36,137.41,137.27,137.39,5200.0,137.36,137.41,137.27,137.39,5200.0
2023-01-26 12:50:00,137.42,137.64,137.26,137.37,16117.0,137.42,137.64,137.26,137.37,16117.0
2023-01-26 13:00:00,137.4,137.56,137.37,137.5,9318.0,137.4,137.56,137.37,137.5,9318.0
2023-01-26 13:10:00,137.54,137.75,137.47,137.68,9210.0,137.54,137.75,137.47,137.68,9210.0
2023-01-26 13:20:00,137.7,137.83,137.63,137.64,17157.0,137.7,137.83,137.63,137.64,17157.0
2023-01-26 13:30:00,137.65,137.71,137.53,137.65,11165.0,137.65,137.71,137.53,137.65,11165.0
2023-01-26 13:40:00,137.64,137.79,137.62,137.78,7988.0,137.64,137.79,137.62,137.78,7988.0
2023-01-26 13:50:00,137.79,137.88,137.58,137.65,18541.0,137.79,137.88,137.58,137.65,18541.0
2023-01-26 14:00:00,137.6,137.82,137.36,137.82,15073.0,137.6,137.82,137.36,137.82,15073.0
2023-01-26 14:10:00,137.81,137.92,137.73,137.78,11993.0,137.81,137.92,137.73,137.78,11993.0
2023-01-26 14:20:00,137.8,137.82,137.58,137.63,17532.0,137.8,137.82,137.58,137.63,17532.0
2023-01-26 14:30:00,137.65,137.65,137.21,137.51,43119.0,137.65,137.65,137.21,137.51,43119.0
2023-01-26 14:40:00,137.54,137.65,137.35,137.4,24035.0,137.54,137.65,137.35,137.4,24035.0
2023-01-26 14:50:00,137.37,137.44,137.28,137.42,13015.0,137.37,137.44,137.28,137.42,13015.0
2023-01-26 15:00:00,137.4,137.49,137.31,137.38,10118.0,137.4,137.49,137.31,137.38,10118.0
2023-01-26 15:10:00,137.32,137.56,137.25,137.54,23550.0,137.32,137.56,137.25,137.54,23550.0
2023-01-26 15:20:00,137.55,137.83,137.52,137.76,21481.0,137.55,137.83,137.52,137.76,21481.0
2023-01-26 15:30:00,137.77,138.19,137.74,138.18,50907.0,137.77,138.19,137.74,138.18,50907.0
2023-01-26 15:40:00,138.17,138.29,137.74,138.25,53601.0,138.17,138.29,137.74,138.25,53601.0
2023-01-26 15:50:00,138.23,138.74,138.09,138.44,126026.0,138.23,138.74,138.09,138.44,126026.0
2023-01-27 09:30:00,139.67,139.86,138.07,139.3,139303.0,139.67,139.86,138.07,139.3,139303.0
2023-01-27 09:40:00,139.38,139.4,138.44,138.44,33212.0,139.38,139.4,138.44,138.44,33212.0
2023-01-27 09:50:00,138.49,138.63,137.98,138.26,26202.0,138.49,138.63,137.98,138.26,26202.0
2023-01-27 10:00:00,138.28,139.0,138.28,138.81,43741.0,138.28,139.0,138.28,138.81,43741.0
2023-01-27 10:10:00,138.77,138.81,138.24,138.48,10322.0,138.77,138.81,138.24,138.48,10322.0
2023-01-27 10:20:00,138.36,138.38,137.68,137.94,18657.0,138.36,138.38,137.68,137.94,18657.0
2023-01-27 10:30:00,138.01,138.01,137.31,137.63,39833.0,138.01,138.01,137.31,137.63,39833.0
2023-01-27 10:40:00,137.67,137.67,136.62,136.71,30093.0,137.67,137.67,136.62,136.71,30093.0
2023-01-27 10:50:00,136.76,136.89,136.38,136.78,32778.0,136.76,136.89,136.38,136.78,32778.0
2023-01-27 11:00:00,136.79,137.18,136.64,136.83,46164.0,136.79,137.18,136.64,136.83,46164.0
2023-01-27 11:10:00,136.9,137.91,136.86,137.83,15923.0,136.9,137.91,136.86,137.83,15923.0
2023-01-27 11:20:00,137.86,137.95,137.49,137.62,14349.0,137.86,137.95,137.49,137.62,14349.0
2023-01-27 11:30:00,137.62,138.16,137.59,137.75,20656.0,137.62,138.16,137.59,137.75,20656.0
2023-01-27 11:40:00,137.8,138.2,137.8,138.02,8255.0,137.8,138.2,137.8,138.02,8255.0
2023-01-27 11:50:00,138.0,138.06,137.69,137.69,6500.0,138.0,138.06,137.69,137.69,6500.0
2023-01-27 12:00:00,137.75,138.22,137.75,138.18,8242.0,137.75,138.22,137.75,138.18,8242.0
2023-01-27 12:10:00,138.15,138.31,138.15,138.22,3835.0,138.15,138.31,138.15,138.22,3835.0
2023-01-27 12:20:00,138.2,138.2,138.03,138.03,2321.0,138.2,138.2,138.03,138.03,2321.0
2023-01-27 12:30:00,138.08,138.26,138.07,138.19,3355.0,138.08,138.26,138.07,138.19,3355.0
2023-01-27 12:40:00,138.24,138.24,138.07,138.18,3768.0,138.24,138.24,138.07,138.18,3768.0
2023-01-27 12:50:00,138.14,138.29,138.09,138.09,6246.0,138.14,138.29,138.09,138.09,6246.0
2023-01-27 13:00:00,138.14,138.49,138.06,138.47,15867.0,138.14,138.49,138.06,138.47,15867.0
2023-01-27 13:10:00,138.46,139.29,138.46,139.24,68473.0,138.46,139.29,138.46,139.24,68473.0
2023-01-27 13:20:00,139.23,139.59,139.06,139.2,44811.0,139.23,139.59,139.06,139.2,44811.0
2023-01-27 13:30:00,139.19,139.48,139.12,139.3,15303.0,139.19,139.48,139.12,139.3,15303.0
2023-01-27 13:40:00,139.33,139.51,139.02,139.5,16649.0,139.33,139.51,139.02,139.5,16649.0
2023-01-27 13:50:00,139.58,139.6,139.24,139.34,13196.0,139.58,139.6,139.24,139.34,13196.0
2023-01-27 14:00:00,139.32,139.39,139.11,139.26,9453.0,139.32,139.39,139.11,139.26,9453.0
2023-01-27 14:10:00,139.28,139.44,139.21,139.44,7104.0,139.28,139.44,139.21,139.44,7104.0
2023-01-27 14:20:00,139.44,139.49,139.2,139.22,8595.0,139.44,139.49,139.2,139.22,8595.0
2023-01-27 14:30:00,139.21,139.34,139.18,139.28,20216.0,139.21,139.34,139.18,139.28,20216.0
2023-01-27 14:40:00,139.29,139.53,139.25,139.53,14368.0,139.29,139.53,139.25,139.53,14368.0
2023-01-27 14:50:00,139.55,139.8,139.54,139.77,12397.0,139.55,139.8,139.54,139.77,12397.0
2023-01-27 15:00:00,139.78,139.84,139.42,139.65,25454.0,139.78,139.84,139.42,139.65,25454.0
2023-01-27 15:10:00,139.72,139.8,139.53,139.57,13312.0,139.72,139.8,139.53,139.57,13312.0
2023-01-27 15:20:00,139.56,139.83,139.47,139.83,21506.0,139.56,139.83,139.47,139.83,21506.0
2023-01-27 15:30:00,139.84,140.0,139.77,139.8,39680.0,139.84,140.0,139.77,139.8,39680.0
2023-01-27 15:40:00,139.78,139.86,139.31,139.33,66449.0,139.78,139.86,139.31,139.33,66449.0
2023-01-27 15:50:00,139.34,139.49,138.92,139.07,103081.0,139.34,139.49,138.92,139.07,103081.0
2023-01-30 09:30:00,140.65,140.86,135.37,137.67,696427.0,140.65,140.86,135.37,137.67,696427.0
2023-01-30 09:40:00,137.65,138.44,136.77,137.43,180729.0,137.65,138.44,136.77,137.43,180729.0
2023-01-30 09:50:00,137.47,138.8,137.44,138.69,149697.0,137.47,138.8,137.44,138.69,149697.0
2023-01-30 10:00:00,138.65,142.41,138.52,142.0,393715.0,138.65,142.41,138.52,142.0,393715.0
2023-01-30 10:10:00,141.86,142.0,139.71,139.71,211216.0,141.86,142.0,139.71,139.71,211216.0
2023-01-30 10:20:00,139.78,140.04,138.89,139.9,184088.0,139.78,140.04,138.89,139.9,184088.0
2023-01-30 10:30:00,139.89,140.17,138.88,139.37,92419.0,139.89,140.17,138.88,139.37,92419.0
2023-01-30 10:40:00,139.45,139.59,138.34,138.44,59686.0,139.45,139.59,138.34,138.44,59686.0
2023-01-30 10:50:00,138.41,140.0,138.3,139.85,80265.0,138.41,140.0,138.3,139.85,80265.0
2023-01-30 11:00:00,139.8,140.64,139.5,140.41,101398.0,139.8,140.64,139.5,140.41,101398.0
2023-01-30 11:10:00,140.32,141.26,140.22,140.83,113054.0,140.32,141.26,140.22,140.83,113054.0
2023-01-30 11:20:00,140.75,141.35,140.75,141.27,87505.0,140.75,141.35,140.75,141.27,87505.0
2023-01-30 11:30:00,141.17,141.57,140.92,140.96,51237.0,141.17,141.57,140.92,140.96,51237.0
2023-01-30 11:40:00,141.0,141.86,140.91,141.67,67363.0,141.0,141.86,140.91,141.67,67363.0
2023-01-30 11:50:00,141.54,141.71,141.19,141.48,32025.0,141.54,141.71,141.19,141.48,32025.0
2023-01-30 12:00:00,141.47,142.14,141.47,141.82,74612.0,141.47,142.14,141.47,141.82,74612.0
2023-01-30 12:10:00,141.8,142.07,141.61,141.73,33158.0,141.8,142.07,141.61,141.73,33158.0
2023-01-30 12:20:00,141.77,141.94,141.4,141.59,37826.0,141.77,141.94,141.4,141.59,37826.0
2023-01-30 12:30:00,141.57,141.6,141.2,141.39,35235.0,141.57,141.6,141.2,141.39,35235.0
2023-01-30 12:40:00,141.39,141.64,141.32,141.5,19500.0,141.39,141.64,141.32,141.5,19500.0
2023-01-30 12:50:00,141.49,141.64,141.25,141.55,22472.0,141.49,141.64,141.25,141.55,22472.0
2023-01-30 13:00:00,141.55,141.85,141.32,141.73,30234.0,141.55,141.85,141.32,141.73,30234.0
2023-01-30 13:10:00,141.73,142.37,141.7,142.07,64341.0,141.73,142.37,141.7,142.07,64341.0
2023-01-30 13:20:00,142.09,142.19,141.89,141.95,27462.0,142.09,142.19,141.89,141.95,27462.0
2023-01-30 13:30:00,141.94,141.99,141.28,141.4,37838.0,141.94,141.99,141.28,141.4,37838.0
2023-01-30 13:40:00,141.38,141.53,141.13,141.33,38151.0,141.38,141.53,141.13,141.33,38151.0
2023-01-30 13:50:00,141.33,141.33,141.03,141.26,22087.0,141.33,141.33,141.03,141.26,22087.0
2023-01-30 14:00:00,141.27,141.52,141.16,141.32,31074.0,141.27,141.52,141.16,141.32,31074.0
2023-01-30 14:10:00,141.36,141.36,140.96,141.01,56554.0,141.36,141.36,140.96,141.01,56554.0
2023-01-30 14:20:00,141.0,141.14,140.79,141.06,45811.0,141.0,141.14,140.79,141.06,45811.0
2023-01-30 14:30:00,141.05,141.06,140.3,140.34,43941.0,141.05,141.06,140.3,140.34,43941.0
2023-01-30 14:40:00,140.33,140.33,139.7,139.83,53713.0,140.33,140.33,139.7,139.83,53713.0
2023-01-30 14:50:00,139.86,139.91,139.57,139.8,36169.0,139.86,139.91,139.57,139.8,36169.0
2023-01-30 15:00:00,139.79,139.95,139.06,139.35,43327.0,139.79,139.95,139.06,139.35,43327.0
2023-01-30 15:10:00,139.41,139.41,138.64,138.8,51965.0,139.41,139.41,138.64,138.8,51965.0
2023-01-30 15:20:00,138.8,139.22,138.68,139.13,101810.0,138.8,139.22,138.68,139.13,101810.0
2023-01-30 15:30:00,139.13,139.47,139.02,139.45,68144.0,139.13,139.47,139.02,139.45,68144.0
2023-01-30 15:40:00,139.47,139.56,138.88,138.94,81981.0,139.47,139.56,138.88,138.94,81981.0
2023-01-30 15:50:00,138.92,139.25,138.43,138.47,117336.0,138.92,139.25,138.43,138.47,117336.0
2023-01-31 09:30:00,136.0,136.23,132.88,134.03,348060.0,136.0,136.23,132.88,134.03,348060.0
2023-01-31 09:40:00,134.12,135.33,134.1,135.0,126790.0,134.12,135.33,134.1,135.0,126790.0
2023-01-31 09:50:00,135.08,135.74,134.54,134.54,60683.0,135.08,135.74,134.54,134.54,60683.0
2023-01-31 10:00:00,134.62,135.59,134.35,134.94,58753.0,134.62,135.59,134.35,134.94,58753.0
2023-01-31 10:10:00,135.0,135.56,134.24,135.45,52810.0,135.0,135.56,134.24,135.45,52810.0
2023-01-31 10:20:00,135.41,136.48,135.41,136.29,55014.0,135.41,136.48,135.41,136.29,55014.0
2023-01-31 10:30:00,136.34,137.41,136.34,137.3,50046.0,136.34,137.41,136.34,137.3,50046.0
2023-01-31 10:40:00,137.36,138.72,137.36,138.7,99228.0,137.36,138.72,137.36,138.7,99228.0
2023-01-31 10:50:00,138.7,138.94,137.28,137.56,52325.0,138.7,138.94,137.28,137.56,52325.0
2023-01-31 11:00:00,137.71,138.01,137.38,137.6,42730.0,137.71,138.01,137.38,137.6,42730.0
2023-01-31 11:10:00,137.57,137.57,136.6,136.74,42754.0,137.57,137.57,136.6,136.74,42754.0
2023-01-31 11:20:00,136.73,136.73,136.25,136.51,27472.0,136.73,136.73,136.25,136.51,27472.0
2023-01-31 11:30:00,136.53,137.01,136.38,136.92,27404.0,136.53,137.01,136.38,136.92,27404.0
2023-01-31 11:40:00,136.89,136.89,136.07,136.13,23539.0,136.89,136.89,136.07,136.13,23539.0
2023-01-31 11:50:00,136.13,136.16,135.45,135.45,46840.0,136.13,136.16,135.45,135.45,46840.0
2023-01-31 12:00:00,135.48,135.82,135.34,135.74,20551.0,135.48,135.82,135.34,135.74,20551.0
2023-01-31 12:10:00,135.81,135.89,135.2,135.21,18751.0,135.81,135.89,135.2,135.21,18751.0
2023-01-31 12:20:00,135.28,135.48,135.15,135.39,22711.0,135.28,135.48,135.15,135.39,22711.0
2023-01-31 12:30:00,135.44,135.45,134.97,135.16,30375.0,135.44,135.45,134.97,135.16,30375.0
2023-01-31 12:40:00,135.16,135.17,134.84,135.0,24876.0,135.16,135.17,134.84,135.0,24876.0
2023-01-31 12:50:00,134.99,135.04,134.44,134.46,43850.0,134.99,135.04,134.44,134.46,43850.0
2023-01-31 13:00:00,134.45,134.95,134.29,134.8,31408.0,134.45,134.95,134.29,134.8,31408.0
2023-01-31 13:10:00,134.75,134.83,134.41,134.57,22434.0,134.75,134.83,134.41,134.57,22434.0
2023-01-31 13:20:00,134.59,134.77,134.41,134.65,22398.0,134.59,134.77,134.41,134.65,22398.0
2023-01-31 13:30:00,134.65,134.8,134.43,134.45,23430.0,134.65,134.8,134.43,134.45,23430.0
2023-01-31 13:40:00,134.49,134.68,134.33,134.65,22208.0,134.49,134.68,134.33,134.65,22208.0
2023-01-31 13:50:00,134.67,134.84,134.63,134.82,16914.0,134.67,134.84,134.63,134.82,16914.0
2023-01-31 14:00:00,134.75,135.21,134.67,135.21,25478.0,134.75,135.21,134.67,135.21,25478.0
2023-01-31 14:10:00,135.19,135.3,135.06,135.12,24721.0,135.19,135.3,135.06,135.12,24721.0
2023-01-31 14:20:00,135.16,135.39,135.04,135.12,19135.0,135.16,135.39,135.04,135.12,19135.0
2023-01-31 14:30:00,135.12,135.12,134.84,134.92,14158.0,135.12,135.12,134.84,134.92,14158.0
2023-01-31 14:40:00,134.94,135.46,134.94,135.22,25933.0,134.94,135.46,134.94,135.22,25933.0
2023-01-31 14:50:00,135.21,135.39,135.1,135.37,18272.0,135.21,135.39,135.1,135.37,18272.0
2023-01-31 15:00:00,135.36,135.48,135.09,135.21,21279.0,135.36,135.48,135.09,135.21,21279.0
2023-01-31 15:10:00,135.18,135.26,134.97,134.99,16244.0,135.18,135.26,134.97,134.99,16244.0
2023-01-31 15:20:00,135.01,135.1,134.8,134.94,24580.0,135.01,135.1,134.8,134.94,24580.0
2023-01-31 15:30:00,134.94,134.94,134.29,134.31,45685.0,134.94,134.94,134.29,134.31,45685.0
2023-01-31 15:40:00,134.29,134.79,134.18,134.69,67298.0,134.29,134.79,134.18,134.69,67298.0
2023-01-31 15:50:00,134.68,134.89,134.55,134.7,180219.0,134.68,134.89,134.55,134.7,180219.0
2023-02-01 09:30:00,145.05,147.8,145.0,147.33,970584.0,145.05,147.8,145.0,147.33,970584.0
2023-02-01 09:40:00,147.34,150.46,147.17,150.4,607081.0,147.34,150.46,147.17,150.4,607081.0
2023-02-01 09:50:00,150.46,151.97,149.76,150.42,666250.0,150.46,151.97,149.76,150.42,666250.0
2023-02-01 10:00:00,150.43,151.32,149.83,151.01,456357.0,150.43,151.32,149.83,151.01,456357.0
2023-02-01 10:10:00,151.0,154.75,150.89,154.63,793924.0,151.0,154.75,150.89,154.63,793924.0
2023-02-01 10:20:00,154.69,154.86,152.29,153.13,595963.0,154.69,154.86,152.29,153.13,595963.0
2023-02-01 10:30:00,153.2,153.95,150.7,151.32,452339.0,153.2,153.95,150.7,151.32,452339.0
2023-02-01 10:40:00,151.33,151.45,149.58,150.7,457510.0,151.33,151.45,149.58,150.7,457510.0
2023-02-01 10:50:00,150.59,151.41,149.94,150.27,260247.0,150.59,151.41,149.94,150.27,260247.0
2023-02-01 11:00:00,150.26,152.15,150.24,152.14,146680.0,150.26,152.15,150.24,152.14,146680.0
2023-02-01 11:10:00,152.14,152.15,151.45,152.12,164512.0,152.14,152.15,151.45,152.12,164512.0
2023-02-01 11:20:00,152.04,152.56,151.57,151.75,154980.0,152.04,152.56,151.57,151.75,154980.0
2023-02-01 11:30:00,151.77,152.19,151.02,151.59,128097.0,151.77,152.19,151.02,151.59,128097.0
2023-02-01 11:40:00,151.62,152.3,151.1,151.93,70268.0,151.62,152.3,151.1,151.93,70268.0
2023-02-01 11:50:00,151.87,152.41,151.52,151.69,117981.0,151.87,152.41,151.52,151.69,117981.0
2023-02-01 12:00:00,151.73,152.25,151.62,151.95,101459.0,151.73,152.25,151.62,151.95,101459.0
2023-02-01 12:10:00,151.94,152.18,151.68,151.98,146222.0,151.94,152.18,151.68,151.98,146222.0
2023-02-01 12:20:00,151.96,152.27,151.26,151.34,100332.0,151.96,152.27,151.26,151.34,100332.0
2023-02-01 12:30:00,151.3,152.0,151.01,151.17,105855.0,151.3,152.0,151.01,151.17,105855.0
2023-02-01 12:40:00,151.19,151.59,150.47,150.51,74122.0,151.19,151.59,150.47,150.51,74122.0
2023-02-01 12:50:00,150.48,151.49,150.34,151.31,64525.0,150.48,151.49,150.34,151.31,64525.0
2023-02-01 13:00:00,151.31,151.5,150.97,151.16,82788.0,151.31,151.5,150.97,151.16,82788.0
2023-02-01 13:10:00,151.2,151.36,150.74,151.02,69751.0,151.2,151.36,150.74,151.02,69751.0
2023-02-01 13:20:00,151.03,151.56,150.97,151.46,75437.0,151.03,151.56,150.97,151.46,75437.0
2023-02-01 13:30:00,151.44,151.79,151.18,151.25,47089.0,151.44,151.79,151.18,151.25,47089.0
2023-02-01 13:40:00,151.2,151.23,150.54,150.85,68011.0,151.2,151.23,150.54,150.85,68011.0
2023-02-01 13:50:00,150.78,150.91,150.26,150.49,65026.0,150.78,150.91,150.26,150.49,65026.0
2023-02-01 14:00:00,150.36,151.55,150.02,151.0,110453.0,150.36,151.55,150.02,151.0,110453.0
2023-02-01 14:10:00,151.0,151.38,150.59,150.84,61069.0,151.0,151.38,150.59,150.84,61069.0
2023-02-01 14:20:00,150.82,151.2,150.6,150.92,52165.0,150.82,151.2,150.6,150.92,52165.0
2023-02-01 14:30:00,150.88,151.56,149.91,151.4,155881.0,150.88,151.56,149.91,151.4,155881.0
2023-02-01 14:40:00,151.4,152.29,151.09,151.86,131790.0,151.4,152.29,151.09,151.86,131790.0
2023-02-01 14:50:00,151.94,152.15,151.32,151.53,90239.0,151.94,152.15,151.32,151.53,90239.0
2023-02-01 15:00:00,151.53,152.41,151.12,152.26,96537.0,151.53,152.41,151.12,152.26,96537.0
2023-02-01 15:10:00,152.27,152.3,151.67,152.21,87672.0,152.27,152.3,151.67,152.21,87672.0
2023-02-01 15:20:00,152.26,152.39,151.65,152.31,74938.0,152.26,152.39,151.65,152.31,74938.0
2023-02-01 15:30:00,152.31,153.62,152.12,153.06,124427.0,152.31,153.62,152.12,153.06,124427.0
2023-02-01 15:40:00,153.05,153.11,152.38,152.74,124874.0,153.05,153.11,152.38,152.74,124874.0
2023-02-01 15:50:00,152.73,152.73,151.8,152.17,349352.0,152.73,152.73,151.8,152.17,349352.0
2023-02-02 09:30:00,154.65,155.73,152.8,152.97,609914.0,154.65,155.73,152.8,152.97,609914.0
2023-02-02 09:40:00,152.88,154.89,152.85,153.46,290650.0,152.88,154.89,152.85,153.46,290650.0
2023-02-02 09:50:00,153.54,154.43,152.26,152.28,165406.0,153.54,154.43,152.26,152.28,165406.0
2023-02-02 10:00:00,152.39,154.28,152.17,153.57,99704.0,152.39,154.28,152.17,153.57,99704.0
2023-02-02 10:10:00,153.48,154.16,152.73,154.16,92697.0,153.48,154.16,152.73,154.16,92697.0
2023-02-02 10:20:00,154.13,154.18,153.24,154.08,60867.0,154.13,154.18,153.24,154.08,60867.0
2023-02-02 10:30:00,154.16,154.64,153.5,153.71,79758.0,154.16,154.64,153.5,153.71,79758.0
2023-02-02 10:40:00,153.75,153.99,152.91,153.44,86627.0,153.75,153.99,152.91,153.44,86627.0
2023-02-02 10:50:00,153.33,153.98,153.06,153.78,74293.0,153.33,153.98,153.06,153.78,74293.0
2023-02-02 11:00:00,153.78,153.79,152.14,152.54,70848.0,153.78,153.79,152.14,152.54,70848.0
2023-02-02 11:10:00,152.57,152.84,151.81,152.19,59869.0,152.57,152.84,151.81,152.19,59869.0
2023-02-02 11:20:00,152.19,152.58,151.81,151.98,57646.0,152.19,152.58,151.81,151.98,57646.0
2023-02-02 11:30:00,151.97,152.17,151.46,151.84,59355.0,151.97,152.17,151.46,151.84,59355.0
2023-02-02 11:40:00,151.98,152.11,151.04,151.41,63103.0,151.98,152.11,151.04,151.41,63103.0
2023-02-02 11:50:00,151.31,151.92,151.3,151.5,42797.0,151.31,151.92,151.3,151.5,42797.0
2023-02-02 12:00:00,151.55,152.18,151.55,151.83,32139.0,151.55,152.18,151.55,151.83,32139.0
2023-02-02 12:10:00,151.72,152.01,151.41,151.81,38149.0,151.72,152.01,151.41,151.81,38149.0
2023-02-02 12:20:00,151.73,151.84,151.1,151.17,47438.0,151.73,151.84,151.1,151.17,47438.0
2023-02-02 12:30:00,151.13,151.15,150.62,150.8,53631.0,151.13,151.15,150.62,150.8,53631.0
2023-02-02 12:40:00,150.75,151.27,150.59,151.16,39393.0,150.75,151.27,150.59,151.16,39393.0
2023-02-02 12:50:00,151.18,151.33,150.74,151.24,22884.0,151.18,151.33,150.74,151.24,22884.0
2023-02-02 13:00:00,151.32,151.5,150.8,150.84,34312.0,151.32,151.5,150.8,150.84,34312.0
2023-02-02 13:10:00,150.82,151.05,150.73,150.94,29744.0,150.82,151.05,150.73,150.94,29744.0
2023-02-02 13:20:00,150.95,151.6,150.78,151.49,68120.0,150.95,151.6,150.78,151.49,68120.0
2023-02-02 13:30:00,151.66,152.14,151.49,151.98,35186.0,151.66,152.14,151.49,151.98,35186.0
2023-02-02 13:40:00,152.01,152.3,151.9,151.95,43103.0,152.01,152.3,151.9,151.95,43103.0
2023-02-02 13:50:00,152.06,152.16,151.7,151.78,32451.0,152.06,152.16,151.7,151.78,32451.0
2023-02-02 14:00:00,151.81,152.0,151.69,151.81,25636.0,151.81,152.0,151.69,151.81,25636.0
2023-02-02 14:10:00,151.81,151.81,151.2,151.56,37125.0,151.81,151.81,151.2,151.56,37125.0
2023-02-02 14:20:00,151.56,151.66,151.04,151.21,54722.0,151.56,151.66,151.04,151.21,54722.0
2023-02-02 14:30:00,151.19,151.3,150.7,150.7,43129.0,151.19,151.3,150.7,150.7,43129.0
2023-02-02 14:40:00,150.7,150.7,150.1,150.41,40178.0,150.7,150.7,150.1,150.41,40178.0
2023-02-02 14:50:00,150.5,150.54,149.8,149.85,68476.0,150.5,150.54,149.8,149.85,68476.0
2023-02-02 15:00:00,149.8,150.1,149.58,149.64,44187.0,149.8,150.1,149.58,149.64,44187.0
2023-02-02 15:10:00,149.64,150.9,149.62,150.84,30547.0,149.64,150.9,149.62,150.84,30547.0
2023-02-02 15:20:00,150.86,151.18,150.67,150.97,60137.0,150.86,151.18,150.67,150.97,60137.0
2023-02-02 15:30:00,150.96,151.4,150.96,151.11,36439.0,150.96,151.4,150.96,151.11,36439.0
2023-02-02 15:40:00,151.14,151.16,150.75,150.92,61358.0,151.14,151.16,150.75,150.92,61358.0
2023-02-02 15:50:00,150.91,151.6,150.91,151.3,155210.0,150.91,151.6,150.91,151.3,155210.0
2023-02-03 09:30:00,148.0,149.63,147.1,149.38,209047.0,148.0,149.63,147.1,149.38,209047.0
2023-02-03 09:40:00,149.38,149.93,148.66,149.49,110147.0,149.38,149.93,148.66,149.49,110147.0
2023-02-03 09:50:00,149.41,149.49,146.14,146.32,198996.0,149.41,149.49,146.14,146.32,198996.0
2023-02-03 10:00:00,146.23,146.54,144.49,144.49,180342.0,146.23,146.54,144.49,144.49,180342.0
2023-02-03 10:10:00,144.49,146.17,144.49,145.62,116690.0,144.49,146.17,144.49,145.62,116690.0
2023-02-03 10:20:00,145.68,146.58,145.34,145.36,123520.0,145.68,146.58,145.34,145.36,123520.0
2023-02-03 10:30:00,145.41,146.71,145.41,146.4,59157.0,145.41,146.71,145.41,146.4,59157.0
2023-02-03 10:40:00,146.42,146.65,146.23,146.28,67168.0,146.42,146.65,146.23,146.28,67168.0
2023-02-03 10:50:00,146.21,146.21,145.18,145.24,43255.0,146.21,146.21,145.18,145.24,43255.0
2023-02-03 11:00:00,145.2,145.37,144.85,145.29,50399.0,145.2,145.37,144.85,145.29,50399.0
2023-02-03 11:10:00,145.31,145.66,145.25,145.46,37839.0,145.31,145.66,145.25,145.46,37839.0
2023-02-03 11:20:00,145.48,145.64,145.23,145.59,33050.0,145.48,145.64,145.23,145.59,33050.0
2023-02-03 11:30:00,145.62,146.13,145.59,145.88,57423.0,145.62,146.13,145.59,145.88,57423.0
2023-02-03 11:40:00,145.73,145.94,145.52,145.52,23692.0,145.73,145.94,145.52,145.52,23692.0
2023-02-03 11:50:00,145.52,145.73,145.34,145.43,19052.0,145.52,145.73,145.34,145.43,19052.0
2023-02-03 12:00:00,145.45,145.78,145.38,145.5,19888.0,145.45,145.78,145.38,145.5,19888.0
2023-02-03 12:10:00,145.59,145.87,145.54,145.76,14115.0,145.59,145.87,145.54,145.76,14115.0
2023-02-03 12:20:00,145.76,146.23,145.65,145.65,17169.0,145.76,146.23,145.65,145.65,17169.0
2023-02-03 12:30:00,145.66,145.9,145.6,145.75,14025.0,145.66,145.9,145.6,145.75,14025.0
2023-02-03 12:40:00,145.69,145.73,145.33,145.33,5681.0,145.69,145.73,145.33,145.33,5681.0
2023-02-03 12:50:00,145.36,145.48,144.89,144.99,23779.0,145.36,145.48,144.89,144.99,23779.0
2023-02-03 13:00:00,144.99,145.13,144.63,144.63,25028.0,144.99,145.13,144.63,144.63,25028.0
2023-02-03 13:10:00,144.69,144.77,144.17,144.18,50648.0,144.69,144.77,144.17,144.18,50648.0
2023-02-03 13:20:00,144.17,144.17,143.35,143.44,82663.0,144.17,144.17,143.35,143.44,82663.0
2023-02-03 13:30:00,143.44,143.56,143.15,143.29,50213.0,143.44,143.56,143.15,143.29,50213.0
2023-02-03 13:40:00,143.25,143.31,142.5,142.79,64057.0,143.25,143.31,142.5,142.79,64057.0
2023-02-03 13:50:00,142.83,143.42,142.81,142.98,45484.0,142.83,143.42,142.81,142.98,45484.0
2023-02-03 14:00:00,142.91,143.08,142.66,142.79,26169.0,142.91,143.08,142.66,142.79,26169.0
2023-02-03 14:10:00,142.74,142.96,142.71,142.96,16298.0,142.74,142.96,142.71,142.96,16298.0
2023-02-03 14:20:00,142.96,143.11,142.8,142.97,18573.0,142.96,143.11,142.8,142.97,18573.0
2023-02-03 14:30:00,143.0,143.56,142.78,143.5,24046.0,143.0,143.56,142.78,143.5,24046.0
2023-02-03 14:40:00,143.42,143.47,143.03,143.13,12514.0,143.42,143.47,143.03,143.13,12514.0
2023-02-03 14:50:00,143.19,143.19,142.56,142.68,15900.0,143.19,143.19,142.56,142.68,15900.0
2023-02-03 15:00:00,142.6,142.68,142.35,142.55,19013.0,142.6,142.68,142.35,142.55,19013.0
2023-02-03 15:10:00,142.55,143.26,142.5,143.16,20194.0,142.55,143.26,142.5,143.16,20194.0
2023-02-03 15:20:00,143.16,143.19,142.85,142.92,20609.0,143.16,143.19,142.85,142.92,20609.0
2023-02-03 15:30:00,142.96,142.98,142.31,142.54,34810.0,142.96,142.98,142.31,142.54,34810.0
2023-02-03 15:40:00,142.53,143.0,142.52,142.73,68863.0,142.53,143.0,142.52,142.73,68863.0
2023-02-03 15:50:00,142.73,143.16,142.55,143.1,131378.0,142.73,143.16,142.55,143.1,131378.0
2023-02-06 09:30:00,142.02,142.78,138.69,141.49,404478.0,142.02,142.78,138.69,141.49,404478.0
2023-02-06 09:40:00,141.42,141.55,140.07,140.69,86745.0,141.42,141.55,140.07,140.69,86745.0
2023-02-06 09:50:00,140.53,141.89,139.78,140.12,107345.0,140.53,141.89,139.78,140.12,107345.0
2023-02-06 10:00:00,140.07,140.44,139.75,140.19,105421.0,140.07,140.44,139.75,140.19,105421.0
2023-02-06 10:10:00,140.22,140.33,138.88,139.12,111060.0,140.22,140.33,138.88,139.12,111060.0
2023-02-06 10:20:00,139.04,139.4,138.42,138.52,78723.0,139.04,139.4,138.42,138.52,78723.0
2023-02-06 10:30:00,138.45,139.23,138.4,138.85,59669.0,138.45,139.23,138.4,138.85,59669.0
2023-02-06 10:40:00,138.91,139.55,138.8,139.51,47722.0,138.91,139.55,138.8,139.51,47722.0
2023-02-06 10:50:00,139.51,141.25,139.51,141.03,113027.0,139.51,141.25,139.51,141.03,113027.0
2023-02-06 11:00:00,141.03,141.81,140.39,141.32,61275.0,141.03,141.81,140.39,141.32,61275.0
2023-02-06 11:10:00,141.28,141.74,141.26,141.52,22535.0,141.28,141.74,141.26,141.52,22535.0
2023-02-06 11:20:00,141.63,143.19,141.58,143.04,108325.0,141.63,143.19,141.58,143.04,108325.0
2023-02-06 11:30:00,143.07,143.24,141.25,141.28,89248.0,143.07,143.24,141.25,141.28,89248.0
2023-02-06 11:40:00,141.38,141.93,141.24,141.3,25017.0,141.38,141.93,141.24,141.3,25017.0
2023-02-06 11:50:00,141.32,141.64,141.0,141.15,32775.0,141.32,141.64,141.0,141.15,32775.0
2023-02-06 12:00:00,141.21,141.53,141.04,141.44,17421.0,141.21,141.53,141.04,141.44,17421.0
2023-02-06 12:10:00,141.45,141.65,141.1,141.16,14807.0,141.45,141.65,141.1,141.16,14807.0
2023-02-06 12:20:00,141.14,141.66,141.09,141.55,12625.0,141.14,141.66,141.09,141.55,12625.0
2023-02-06 12:30:00,141.67,141.99,141.62,141.82,11844.0,141.67,141.99,141.62,141.82,11844.0
2023-02-06 12:40:00,141.8,141.9,141.55,141.74,11904.0,141.8,141.9,141.55,141.74,11904.0
2023-02-06 12:50:00,141.81,141.89,141.71,141.79,13501.0,141.81,141.89,141.71,141.79,13501.0
2023-02-06 13:00:00,141.78,141.88,141.41,141.67,11591.0,141.78,141.88,141.41,141.67,11591.0
2023-02-06 13:10:00,141.76,142.05,141.51,142.05,8741.0,141.76,142.05,141.51,142.05,8741.0
2023-02-06 13:20:00,142.06,142.28,142.02,142.1,16620.0,142.06,142.28,142.02,142.1,16620.0
2023-02-06 13:30:00,142.18,142.27,141.86,141.98,13594.0,142.18,142.27,141.86,141.98,13594.0
2023-02-06 13:40:00,141.99,141.99,141.66,141.89,16250.0,141.99,141.99,141.66,141.89,16250.0
2023-02-06 13:50:00,141.92,142.5,141.92,142.36,35236.0,141.92,142.5,141.92,142.36,35236.0
2023-02-06 14:00:00,142.44,142.69,142.44,142.67,14156.0,142.44,142.69,142.44,142.67,14156.0
2023-02-06 14:10:00,142.64,143.27,142.59,143.05,38222.0,142.64,143.27,142.59,143.05,38222.0
2023-02-06 14:20:00,143.03,143.48,142.92,143.03,29517.0,143.03,143.48,142.92,143.03,29517.0
2023-02-06 14:30:00,143.09,143.17,142.51,142.6,26558.0,143.09,143.17,142.51,142.6,26558.0
2023-02-06 14:40:00,142.66,142.68,142.33,142.58,20044.0,142.66,142.68,142.33,142.58,20044.0
2023-02-06 14:50:00,142.56,142.83,142.38,142.39,20749.0,142.56,142.83,142.38,142.39,20749.0
2023-02-06 15:00:00,142.49,142.63,142.4,142.5,14748.0,142.49,142.63,142.4,142.5,14748.0
2023-02-06 15:10:00,142.47,142.51,142.25,142.25,21992.0,142.47,142.51,142.25,142.25,21992.0
2023-02-06 15:20:00,142.21,142.53,142.13,142.42,18439.0,142.21,142.53,142.13,142.42,18439.0
2023-02-06 15:30:00,142.4,143.05,142.19,143.02,39467.0,142.4,143.05,142.19,143.02,39467.0
2023-02-06 15:40:00,143.03,143.37,142.79,142.95,83884.0,143.03,143.37,142.79,142.95,83884.0
2023-02-06 15:50:00,142.94,143.5,142.65,142.79,204168.0,142.94,143.5,142.65,142.79,204168.0
2023-02-07 09:30:00,159.19,160.79,155.52,156.96,1825193.0,159.19,160.79,155.52,156.96,1825193.0
2023-02-07 09:40:00,157.09,159.74,157.0,158.48,682497.0,157.09,159.74,157.0,158.48,682497.0
2023-02-07 09:50:00,158.49,159.84,156.81,157.4,580629.0,158.49,159.84,156.81,157.4,580629.0
2023-02-07 10:00:00,157.47,157.85,154.71,154.94,573217.0,157.47,157.85,154.71,154.94,573217.0
2023-02-07 10:10:00,154.91,156.34,154.28,156.24,493308.0,154.91,156.34,154.28,156.24,493308.0
2023-02-07 10:20:00,156.25,157.37,155.4,155.5,376730.0,156.25,157.37,155.4,155.5,376730.0
2023-02-07 10:30:00,155.53,157.91,155.39,157.5,286358.0,155.53,157.91,155.39,157.5,286358.0
2023-02-07 10:40:00,157.51,158.14,157.03,158.0,300897.0,157.51,158.14,157.03,158.0,300897.0
2023-02-07 10:50:00,158.05,158.18,156.87,157.37,240496.0,158.05,158.18,156.87,157.37,240496.0
2023-02-07 11:00:00,157.37,158.07,156.88,157.1,192412.0,157.37,158.07,156.88,157.1,192412.0
2023-02-07 11:10:00,156.98,157.48,156.34,157.45,161591.0,156.98,157.48,156.34,157.45,161591.0
2023-02-07 11:20:00,157.34,159.5,157.11,157.74,300711.0,157.34,159.5,157.11,157.74,300711.0
2023-02-07 11:30:00,157.74,157.95,156.93,156.96,146119.0,157.74,157.95,156.93,156.96,146119.0
2023-02-07 11:40:00,156.94,157.83,156.52,157.66,124827.0,156.94,157.83,156.52,157.66,124827.0
2023-02-07 11:50:00,157.64,158.23,157.37,157.66,150154.0,157.64,158.23,157.37,157.66,150154.0
2023-02-07 12:00:00,157.62,158.4,157.38,158.04,180449.0,157.62,158.4,157.38,158.04,180449.0
2023-02-07 12:10:00,158.06,158.75,157.97,158.24,79548.0,158.06,158.75,157.97,158.24,79548.0
2023-02-07 12:20:00,158.25,158.4,157.69,157.69,54806.0,158.25,158.4,157.69,157.69,54806.0
2023-02-07 12:30:00,157.62,157.74,156.74,156.81,72260.0,157.62,157.74,156.74,156.81,72260.0
2023-02-07 12:40:00,156.85,158.45,156.73,158.44,94707.0,156.85,158.45,156.73,158.44,94707.0
2023-02-07 12:50:00,158.45,159.68,158.38,158.97,134369.0,158.45,159.68,158.38,158.97,134369.0
2023-02-07 13:00:00,159.1,159.29,158.32,158.72,86848.0,159.1,159.29,158.32,158.72,86848.0
2023-02-07 13:10:00,158.63,158.86,157.92,158.75,68434.0,158.63,158.86,157.92,158.75,68434.0
2023-02-07 13:20:00,158.75,159.04,157.6,157.67,94962.0,158.75,159.04,157.6,157.67,94962.0
2023-02-07 13:30:00,157.61,157.89,156.91,157.26,97708.0,157.61,157.89,156.91,157.26,97708.0
2023-02-07 13:40:00,157.29,157.9,156.76,157.45,58040.0,157.29,157.9,156.76,157.45,58040.0
2023-02-07 13:50:00,157.44,158.5,157.13,158.5,54734.0,157.44,158.5,157.13,158.5,54734.0
2023-02-07 14:00:00,158.55,160.5,158.52,159.85,258519.0,158.55,160.5,158.52,159.85,258519.0
2023-02-07 14:10:00,159.9,159.97,159.21,159.38,79053.0,159.9,159.97,159.21,159.38,79053.0
2023-02-07 14:20:00,159.38,159.6,159.03,159.54,55853.0,159.38,159.6,159.03,159.54,55853.0
2023-02-07 14:30:00,159.59,160.35,159.36,159.82,88826.0,159.59,160.35,159.36,159.82,88826.0
2023-02-07 14:40:00,159.82,160.0,159.08,159.35,56422.0,159.82,160.0,159.08,159.35,56422.0
2023-02-07 14:50:00,159.23,159.5,158.92,159.2,59341.0,159.23,159.5,158.92,159.2,59341.0
2023-02-07 15:00:00,159.2,159.59,159.01,159.23,48128.0,159.2,159.59,159.01,159.23,48128.0
2023-02-07 15:10:00,159.22,159.55,158.75,159.14,53722.0,159.22,159.55,158.75,159.14,53722.0
2023-02-07 15:20:00,159.11,160.68,159.05,160.3,194154.0,159.11,160.68,159.05,160.3,194154.0
2023-02-07 15:30:00,160.3,160.6,159.83,159.91,164728.0,160.3,160.6,159.83,159.91,164728.0
2023-02-07 15:40:00,159.9,160.07,159.12,159.39,317322.0,159.9,160.07,159.12,159.39,317322.0
2023-02-07 15:50:00,159.34,160.88,159.23,160.21,470006.0,159.34,160.88,159.23,160.21,470006.0
2023-02-08 09:30:00,157.0,157.25,153.18,154.5,655503.0,157.0,157.25,153.18,154.5,655503.0
2023-02-08 09:40:00,154.47,154.67,150.94,152.09,319789.0,154.47,154.67,150.94,152.09,319789.0
2023-02-08 09:50:00,152.0,152.7,151.31,152.54,159920.0,152.0,152.7,151.31,152.54,159920.0
2023-02-08 10:00:00,152.5,152.73,151.39,151.53,146238.0,152.5,152.73,151.39,151.53,146238.0
2023-02-08 10:10:00,151.58,153.25,151.39,152.91,116985.0,151.58,153.25,151.39,152.91,116985.0
2023-02-08 10:20:00,152.94,153.08,152.14,152.89,68168.0,152.94,153.08,152.14,152.89,68168.0
2023-02-08 10:30:00,152.84,152.86,151.86,152.41,96085.0,152.84,152.86,151.86,152.41,96085.0
2023-02-08 10:40:00,152.5,152.9,152.06,152.4,67143.0,152.5,152.9,152.06,152.4,67143.0
2023-02-08 10:50:00,152.34,153.1,152.03,152.21,70512.0,152.34,153.1,152.03,152.21,70512.0
2023-02-08 11:00:00,152.14,152.53,151.82,152.53,43081.0,152.14,152.53,151.82,152.53,43081.0
2023-02-08 11:10:00,152.44,152.8,152.36,152.66,25127.0,152.44,152.8,152.36,152.66,25127.0
2023-02-08 11:20:00,152.66,152.73,152.19,152.29,45681.0,152.66,152.73,152.19,152.29,45681.0
2023-02-08 11:30:00,152.25,153.03,152.18,152.93,51488.0,152.25,153.03,152.18,152.93,51488.0
2023-02-08 11:40:00,152.92,153.67,152.81,153.54,51583.0,152.92,153.67,152.81,153.54,51583.0
2023-02-08 11:50:00,153.57,153.81,153.02,153.3,60969.0,153.57,153.81,153.02,153.3,60969.0
2023-02-08 12:00:00,153.31,153.31,153.02,153.2,33829.0,153.31,153.31,153.02,153.2,33829.0
2023-02-08 12:10:00,153.22,153.57,152.48,152.53,59881.0,153.22,153.57,152.48,152.53,59881.0
2023-02-08 12:20:00,152.53,152.68,151.91,152.09,33921.0,152.53,152.68,151.91,152.09,33921.0
2023-02-08 12:30:00,152.09,152.35,151.49,151.68,35062.0,152.09,152.35,151.49,151.68,35062.0
2023-02-08 12:40:00,151.64,152.15,151.44,152.15,29461.0,151.64,152.15,151.44,152.15,29461.0
2023-02-08 12:50:00,152.1,152.47,151.99,152.39,48815.0,152.1,152.47,151.99,152.39,48815.0
2023-02-08 13:00:00,152.44,153.24,152.34,153.2,29822.0,152.44,153.24,152.34,153.2,29822.0
2023-02-08 13:10:00,153.12,153.41,152.87,153.21,25313.0,153.12,153.41,152.87,153.21,25313.0
2023-02-08 13:20:00,153.21,153.31,153.05,153.29,17172.0,153.21,153.31,153.05,153.29,17172.0
2023-02-08 13:30:00,153.28,153.29,152.84,153.06,36518.0,153.28,153.29,152.84,153.06,36518.0
2023-02-08 13:40:00,153.03,153.19,152.9,152.91,15564.0,153.03,153.19,152.9,152.91,15564.0
2023-02-08 13:50:00,152.91,153.49,152.66,153.44,20492.0,152.91,153.49,152.66,153.44,20492.0
2023-02-08 14:00:00,153.4,153.44,152.86,153.28,31087.0,153.4,153.44,152.86,153.28,31087.0
2023-02-08 14:10:00,153.27,153.71,153.25,153.52,32178.0,153.27,153.71,153.25,153.52,32178.0
2023-02-08 14:20:00,153.56,153.59,153.35,153.49,13933.0,153.56,153.59,153.35,153.49,13933.0
2023-02-08 14:30:00,153.5,153.84,153.45,153.53,28730.0,153.5,153.84,153.45,153.53,28730.0
2023-02-08 14:40:00,153.53,153.7,153.31,153.31,18119.0,153.53,153.7,153.31,153.31,18119.0
2023-02-08 14:50:00,153.28,153.65,153.25,153.34,21349.0,153.28,153.65,153.25,153.34,21349.0
2023-02-08 15:00:00,153.39,153.56,152.45,152.86,70475.0,153.39,153.56,152.45,152.86,70475.0
2023-02-08 15:10:00,152.79,152.97,151.93,151.94,103980.0,152.79,152.97,151.93,151.94,103980.0
2023-02-08 15:20:00,151.94,152.68,151.88,152.58,77575.0,151.94,152.68,151.88,152.58,77575.0
2023-02-08 15:30:00,152.56,152.8,152.26,152.6,85443.0,152.56,152.8,152.26,152.6,85443.0
2023-02-08 15:40:00,152.56,152.72,152.16,152.17,144227.0,152.56,152.72,152.16,152.17,144227.0
2023-02-08 15:50:00,152.2,152.47,152.03,152.37,303809.0,152.2,152.47,152.03,152.37,303809.0
2023-02-09 09:30:00,154.47,154.5,151.47,152.27,388006.0,154.47,154.5,151.47,152.27,388006.0
2023-02-09 09:40:00,152.3,153.36,151.2,152.74,218906.0,152.3,153.36,151.2,152.74,218906.0
2023-02-09 09:50:00,152.81,153.39,150.68,151.15,104293.0,152.81,153.39,150.68,151.15,104293.0
2023-02-09 10:00:00,151.22,151.54,150.8,151.21,56320.0,151.22,151.54,150.8,151.21,56320.0
2023-02-09 10:10:00,151.08,151.4,150.61,151.0,58779.0,151.08,151.4,150.61,151.0,58779.0
2023-02-09 10:20:00,151.02,151.04,148.52,149.09,168139.0,151.02,151.04,148.52,149.09,168139.0
2023-02-09 10:30:00,149.05,149.76,149.0,149.34,69475.0,149.05,149.76,149.0,149.34,69475.0
2023-02-09 10:40:00,149.34,149.45,148.88,149.27,54357.0,149.34,149.45,148.88,149.27,54357.0
2023-02-09 10:50:00,149.28,149.6,149.05,149.24,55026.0,149.28,149.6,149.05,149.24,55026.0
2023-02-09 11:00:00,149.22,149.55,148.53,148.92,83633.0,149.22,149.55,148.53,148.92,83633.0
2023-02-09 11:10:00,148.93,149.13,148.55,148.94,49257.0,148.93,149.13,148.55,148.94,49257.0
2023-02-09 11:20:00,148.91,149.08,148.63,149.05,27589.0,148.91,149.08,148.63,149.05,27589.0
2023-02-09 11:30:00,149.05,149.07,148.3,148.49,45809.0,149.05,149.07,148.3,148.49,45809.0
2023-02-09 11:40:00,148.44,148.5,148.01,148.24,51605.0,148.44,148.5,148.01,148.24,51605.0
2023-02-09 11:50:00,148.23,148.41,147.75,148.24,28082.0,148.23,148.41,147.75,148.24,28082.0
2023-02-09 12:00:00,148.29,148.45,148.02,148.06,21188.0,148.29,148.45,148.02,148.06,21188.0
2023-02-09 12:10:00,148.07,148.56,147.93,148.33,44107.0,148.07,148.56,147.93,148.33,44107.0
2023-02-09 12:20:00,148.27,148.51,148.12,148.3,16697.0,148.27,148.51,148.12,148.3,16697.0
2023-02-09 12:30:00,148.29,148.46,147.5,147.97,48781.0,148.29,148.46,147.5,147.97,48781.0
2023-02-09 12:40:00,148.0,148.32,147.45,147.48,22058.0,148.0,148.32,147.45,147.48,22058.0
2023-02-09 12:50:00,147.47,148.13,147.37,148.13,52913.0,147.47,148.13,147.37,148.13,52913.0
2023-02-09 13:00:00,147.98,147.98,147.43,147.89,30941.0,147.98,147.98,147.43,147.89,30941.0
2023-02-09 13:10:00,147.92,148.21,147.62,147.99,39352.0,147.92,148.21,147.62,147.99,39352.0
2023-02-09 13:20:00,148.04,148.08,147.71,147.72,20821.0,148.04,148.08,147.71,147.72,20821.0
2023-02-09 13:30:00,147.76,147.89,147.52,147.55,18052.0,147.76,147.89,147.52,147.55,18052.0
2023-02-09 13:40:00,147.55,147.97,147.23,147.92,33024.0,147.55,147.97,147.23,147.92,33024.0
2023-02-09 13:50:00,147.88,148.01,147.68,147.94,15150.0,147.88,148.01,147.68,147.94,15150.0
2023-02-09 14:00:00,148.0,148.07,147.68,147.9,23556.0,148.0,148.07,147.68,147.9,23556.0
2023-02-09 14:10:00,147.85,147.85,147.63,147.79,16089.0,147.85,147.85,147.63,147.79,16089.0
2023-02-09 14:20:00,147.79,147.92,147.41,147.44,28393.0,147.79,147.92,147.41,147.44,28393.0
2023-02-09 14:30:00,147.46,147.62,146.76,147.03,40786.0,147.46,147.62,146.76,147.03,40786.0
2023-02-09 14:40:00,147.0,147.34,146.66,146.71,44786.0,147.0,147.34,146.66,146.71,44786.0
2023-02-09 14:50:00,146.74,147.07,146.73,146.92,22437.0,146.74,147.07,146.73,146.92,22437.0
2023-02-09 15:00:00,146.96,147.03,146.69,146.95,25871.0,146.96,147.03,146.69,146.95,25871.0
2023-02-09 15:10:00,146.95,147.3,146.76,147.24,51017.0,146.95,147.3,146.76,147.24,51017.0
2023-02-09 15:20:00,147.26,147.37,147.02,147.18,49979.0,147.26,147.37,147.02,147.18,49979.0
2023-02-09 15:30:00,147.19,147.33,146.9,147.22,82102.0,147.19,147.33,146.9,147.22,82102.0
2023-02-09 15:40:00,147.22,147.94,147.19,147.86,87804.0,147.22,147.94,147.19,147.86,87804.0
2023-02-09 15:50:00,147.93,148.2,147.74,148.1,194274.0,147.93,148.2,147.74,148.1,194274.0
2023-02-10 09:30:00,142.84,144.75,142.57,143.14,165652.0,142.84,144.75,142.57,143.14,165652.0
2023-02-10 09:40:00,143.09,143.45,142.36,143.35,101849.0,143.09,143.45,142.36,143.35,101849.0
2023-02-10 09:50:00,143.27,143.81,143.17,143.35,39717.0,143.27,143.81,143.17,143.35,39717.0
2023-02-10 10:00:00,143.2,143.5,142.07,142.46,50012.0,143.2,143.5,142.07,142.46,50012.0
2023-02-10 10:10:00,142.52,143.49,142.5,143.1,45438.0,142.52,143.49,142.5,143.1,45438.0
2023-02-10 10:20:00,143.14,143.26,142.13,142.21,56051.0,143.14,143.26,142.13,142.21,56051.0
2023-02-10 10:30:00,142.18,142.82,142.15,142.46,33665.0,142.18,142.82,142.15,142.46,33665.0
2023-02-10 10:40:00,142.47,142.48,141.65,141.79,53911.0,142.47,142.48,141.65,141.79,53911.0
2023-02-10 10:50:00,141.83,141.92,141.17,141.83,82322.0,141.83,141.92,141.17,141.83,82322.0
2023-02-10 11:00:00,141.78,142.13,141.5,141.89,34601.0,141.78,142.13,141.5,141.89,34601.0
2023-02-10 11:10:00,141.87,141.94,141.31,141.9,29720.0,141.87,141.94,141.31,141.9,29720.0
2023-02-10 11:20:00,141.85,141.89,141.15,141.59,40394.0,141.85,141.89,141.15,141.59,40394.0
2023-02-10 11:30:00,141.6,141.72,141.22,141.22,18969.0,141.6,141.72,141.22,141.22,18969.0
2023-02-10 11:40:00,141.22,141.42,140.93,141.14,34026.0,141.22,141.42,140.93,141.14,34026.0
2023-02-10 11:50:00,141.1,141.4,140.94,140.99,22043.0,141.1,141.4,140.94,140.99,22043.0
2023-02-10 12:00:00,140.94,140.97,140.31,140.33,26636.0,140.94,140.97,140.31,140.33,26636.0
2023-02-10 12:10:00,140.38,140.38,139.17,139.34,93208.0,140.38,140.38,139.17,139.34,93208.0
2023-02-10 12:20:00,139.34,140.1,139.33,139.94,38846.0,139.34,140.1,139.33,139.94,38846.0
2023-02-10 12:30:00,139.96,140.37,139.83,140.0,28154.0,139.96,140.37,139.83,140.0,28154.0
2023-02-10 12:40:00,139.96,140.46,139.92,140.09,21681.0,139.96,140.46,139.92,140.09,21681.0
2023-02-10 12:50:00,140.12,140.38,140.04,140.3,13726.0,140.12,140.38,140.04,140.3,13726.0
2023-02-10 13:00:00,140.29,140.86,140.29,140.76,23472.0,140.29,140.86,140.29,140.76,23472.0
2023-02-10 13:10:00,140.8,140.81,140.28,140.53,25305.0,140.8,140.81,140.28,140.53,25305.0
2023-02-10 13:20:00,140.48,140.56,140.06,140.26,16702.0,140.48,140.56,140.06,140.26,16702.0
2023-02-10 13:30:00,140.26,140.28,139.9,140.04,25418.0,140.26,140.28,139.9,140.04,25418.0
2023-02-10 13:40:00,140.04,140.07,139.58,139.76,33824.0,140.04,140.07,139.58,139.76,33824.0
2023-02-10 13:50:00,139.77,139.84,139.47,139.5,48525.0,139.77,139.84,139.47,139.5,48525.0
2023-02-10 14:00:00,139.52,139.58,138.92,138.98,42290.0,139.52,139.58,138.92,138.98,42290.0
2023-02-10 14:10:00,138.98,139.13,138.65,139.02,64069.0,138.98,139.13,138.65,139.02,64069.0
2023-02-10 14:20:00,139.0,139.22,138.69,138.98,39974.0,139.0,139.22,138.69,138.98,39974.0
2023-02-10 14:30:00,138.98,139.09,138.51,138.61,41370.0,138.98,139.09,138.51,138.61,41370.0
2023-02-10 14:40:00,138.63,138.8,138.02,138.15,54885.0,138.63,138.8,138.02,138.15,54885.0
2023-02-10 14:50:00,138.12,138.76,138.12,138.2,81217.0,138.12,138.76,138.12,138.2,81217.0
2023-02-10 15:00:00,138.22,138.42,137.88,138.01,63281.0,138.22,138.42,137.88,138.01,63281.0
2023-02-10 15:10:00,137.98,138.44,137.67,137.71,63713.0,137.98,138.44,137.67,137.71,63713.0
2023-02-10 15:20:00,137.67,138.1,137.53,137.97,81317.0,137.67,138.1,137.53,137.97,81317.0
2023-02-10 15:30:00,137.96,138.89,137.88,138.88,105569.0,137.96,138.89,137.88,138.88,105569.0
2023-02-10 15:40:00,138.86,139.13,138.61,139.06,100169.0,138.86,139.13,138.61,139.06,100169.0
2023-02-10 15:50:00,138.99,139.29,138.59,139.03,229312.0,138.99,139.29,138.59,139.03,229312.0
2023-02-13 09:30:00,145.57,147.24,145.03,146.83,564000.0,145.57,147.24,145.03,146.83,564000.0
2023-02-13 09:40:00,146.94,147.74,146.22,146.87,392911.0,146.94,147.74,146.22,146.87,392911.0
2023-02-13 09:50:00,146.92,147.92,145.82,147.27,314958.0,146.92,147.92,145.82,147.27,314958.0
2023-02-13 10:00:00,147.27,147.87,146.56,147.07,246858.0,147.27,147.87,146.56,147.07,246858.0
2023-02-13 10:10:00,147.08,147.51,146.72,147.39,98388.0,147.08,147.51,146.72,147.39,98388.0
2023-02-13 10:20:00,147.24,148.57,147.24,148.29,131939.0,147.24,148.57,147.24,148.29,131939.0
2023-02-13 10:30:00,148.29,148.48,147.41,147.44,119549.0,148.29,148.48,147.41,147.44,119549.0
2023-02-13 10:40:00,147.45,147.83,147.16,147.54,100923.0,147.45,147.83,147.16,147.54,100923.0
2023-02-13 10:50:00,147.53,148.39,147.53,147.94,89689.0,147.53,148.39,147.53,147.94,89689.0
2023-02-13 11:00:00,147.96,148.77,147.93,148.16,110390.0,147.96,148.77,147.93,148.16,110390.0
2023-02-13 11:10:00,148.18,148.5,147.99,148.14,86065.0,148.18,148.5,147.99,148.14,86065.0
2023-02-13 11:20:00,148.15,148.49,147.76,147.88,69812.0,148.15,148.49,147.76,147.88,69812.0
2023-02-13 11:30:00,147.92,147.94,147.06,147.66,82761.0,147.92,147.94,147.06,147.66,82761.0
2023-02-13 11:40:00,147.63,148.25,147.58,147.91,123676.0,147.63,148.25,147.58,147.91,123676.0
2023-02-13 11:50:00,147.91,148.04,147.44,147.96,62780.0,147.91,148.04,147.44,147.96,62780.0
2023-02-13 12:00:00,148.0,148.56,148.0,148.48,49891.0,148.0,148.56,148.0,148.48,49891.0
2023-02-13 12:10:00,148.52,148.69,148.33,148.39,54894.0,148.52,148.69,148.33,148.39,54894.0
2023-02-13 12:20:00,148.43,148.56,147.77,147.98,44387.0,148.43,148.56,147.77,147.98,44387.0
2023-02-13 12:30:00,148.0,148.4,147.96,148.39,29861.0,148.0,148.4,147.96,148.39,29861.0
2023-02-13 12:40:00,148.4,148.45,148.06,148.23,37294.0,148.4,148.45,148.06,148.23,37294.0
2023-02-13 12:50:00,148.22,148.25,147.7,147.71,40595.0,148.22,148.25,147.7,147.71,40595.0
2023-02-13 13:00:00,147.74,147.77,147.4,147.42,36394.0,147.74,147.77,147.4,147.42,36394.0
2023-02-13 13:10:00,147.45,147.64,147.2,147.2,49083.0,147.45,147.64,147.2,147.2,49083.0
2023-02-13 13:20:00,147.18,147.54,147.15,147.51,61157.0,147.18,147.54,147.15,147.51,61157.0
2023-02-13 13:30:00,147.52,147.93,147.28,147.88,36426.0,147.52,147.93,147.28,147.88,36426.0
2023-02-13 13:40:00,147.87,147.96,147.69,147.69,34433.0,147.87,147.96,147.69,147.69,34433.0
2023-02-13 13:50:00,147.64,147.88,147.61,147.69,25068.0,147.64,147.88,147.61,147.69,25068.0
2023-02-13 14:00:00,147.7,147.7,147.33,147.45,36744.0,147.7,147.7,147.33,147.45,36744.0
2023-02-13 14:10:00,147.41,147.48,146.96,147.01,46959.0,147.41,147.48,146.96,147.01,46959.0
2023-02-13 14:20:00,147.0,147.05,146.74,146.83,45570.0,147.0,147.05,146.74,146.83,45570.0
2023-02-13 14:30:00,146.83,147.2,146.83,146.97,37520.0,146.83,147.2,146.83,146.97,37520.0
2023-02-13 14:40:00,146.94,147.0,146.66,146.73,39175.0,146.94,147.0,146.66,146.73,39175.0
2023-02-13 14:50:00,146.77,147.3,146.76,146.99,53074.0,146.77,147.3,146.76,146.99,53074.0
2023-02-13 15:00:00,146.97,147.42,146.83,147.2,70449.0,146.97,147.42,146.83,147.2,70449.0
2023-02-13 15:10:00,147.22,147.31,147.03,147.27,110539.0,147.22,147.31,147.03,147.27,110539.0
2023-02-13 15:20:00,147.28,147.3,146.89,146.94,45435.0,147.28,147.3,146.89,146.94,45435.0
2023-02-13 15:30:00,146.94,147.11,146.71,146.97,93452.0,146.94,147.11,146.71,146.97,93452.0
2023-02-13 15:40:00,146.97,146.99,146.65,146.73,121267.0,146.97,146.99,146.65,146.73,121267.0
2023-02-13 15:50:00,146.76,147.15,146.66,146.91,229349.0,146.76,147.15,146.66,146.91,229349.0
2023-02-14 09:30:00,145.45,146.05,143.93,146.03,176210.0,145.45,146.05,143.93,146.03,176210.0
2023-02-14 09:40:00,146.03,147.9,145.8,147.28,113057.0,146.03,147.9,145.8,147.28,113057.0
2023-02-14 09:50:00,147.24,147.9,147.0,147.45,147963.0,147.24,147.9,147.0,147.45,147963.0
2023-02-14 10:00:00,147.35,147.7,146.79,147.35,77984.0,147.35,147.7,146.79,147.35,77984.0
2023-02-14 10:10:00,147.35,147.5,146.5,146.95,71664.0,147.35,147.5,146.5,146.95,71664.0
2023-02-14 10:20:00,146.94,147.33,146.55,146.56,53936.0,146.94,147.33,146.55,146.56,53936.0
2023-02-14 10:30:00,146.59,146.68,145.89,146.06,49217.0,146.59,146.68,145.89,146.06,49217.0
2023-02-14 10:40:00,145.99,146.79,145.77,146.71,23074.0,145.99,146.79,145.77,146.71,23074.0
2023-02-14 10:50:00,146.74,147.05,146.28,147.0,24992.0,146.74,147.05,146.28,147.0,24992.0
2023-02-14 11:00:00,147.0,147.51,146.95,147.11,50090.0,147.0,147.51,146.95,147.11,50090.0
2023-02-14 11:10:00,147.24,147.51,146.9,147.39,45338.0,147.24,147.51,146.9,147.39,45338.0
2023-02-14 11:20:00,147.42,147.5,146.81,147.01,21441.0,147.42,147.5,146.81,147.01,21441.0
2023-02-14 11:30:00,146.99,147.15,146.77,146.94,23713.0,146.99,147.15,146.77,146.94,23713.0
2023-02-14 11:40:00,146.9,147.03,146.7,147.0,12733.0,146.9,147.03,146.7,147.0,12733.0
2023-02-14 11:50:00,147.07,147.46,146.9,147.46,22812.0,147.07,147.46,146.9,147.46,22812.0
2023-02-14 12:00:00,147.42,147.5,147.16,147.34,17639.0,147.42,147.5,147.16,147.34,17639.0
2023-02-14 12:10:00,147.42,147.5,147.34,147.5,23612.0,147.42,147.5,147.34,147.5,23612.0
2023-02-14 12:20:00,147.5,147.79,147.42,147.63,27362.0,147.5,147.79,147.42,147.63,27362.0
2023-02-14 12:30:00,147.65,147.74,147.42,147.65,13799.0,147.65,147.74,147.42,147.65,13799.0
2023-02-14 12:40:00,147.63,147.71,147.27,147.28,16865.0,147.63,147.71,147.27,147.28,16865.0
2023-02-14 12:50:00,147.26,147.45,147.04,147.37,18823.0,147.26,147.45,147.04,147.37,18823.0
2023-02-14 13:00:00,147.3,148.07,147.3,147.72,40954.0,147.3,148.07,147.3,147.72,40954.0
2023-02-14 13:10:00,147.78,147.78,147.42,147.61,24083.0,147.78,147.78,147.42,147.61,24083.0
2023-02-14 13:20:00,147.61,147.68,147.32,147.41,10867.0,147.61,147.68,147.32,147.41,10867.0
2023-02-14 13:30:00,147.49,147.59,147.14,147.29,13631.0,147.49,147.59,147.14,147.29,13631.0
2023-02-14 13:40:00,147.33,147.33,146.91,147.25,14319.0,147.33,147.33,146.91,147.25,14319.0
2023-02-14 13:50:00,147.22,147.51,147.16,147.49,18773.0,147.22,147.51,147.16,147.49,18773.0
2023-02-14 14:00:00,147.47,147.72,147.2,147.31,15024.0,147.47,147.72,147.2,147.31,15024.0
2023-02-14 14:10:00,147.36,147.84,147.36,147.69,13363.0,147.36,147.84,147.36,147.69,13363.0
2023-02-14 14:20:00,147.66,147.77,147.47,147.5,12505.0,147.66,147.77,147.47,147.5,12505.0
2023-02-14 14:30:00,147.52,148.09,147.52,148.05,21947.0,147.52,148.09,147.52,148.05,21947.0
2023-02-14 14:40:00,148.05,148.1,147.85,148.03,15370.0,148.05,148.1,147.85,148.03,15370.0
2023-02-14 14:50:00,148.04,148.19,147.92,148.03,17176.0,148.04,148.19,147.92,148.03,17176.0
2023-02-14 15:00:00,148.06,148.19,147.91,148.02,24979.0,148.06,148.19,147.91,148.02,24979.0
2023-02-14 15:10:00,148.02,148.75,147.85,148.73,51096.0,148.02,148.75,147.85,148.73,51096.0
2023-02-14 15:20:00,148.7,149.05,148.55,149.0,59200.0,148.7,149.05,148.55,149.0,59200.0
2023-02-14 15:30:00,149.02,149.27,148.91,149.14,47595.0,149.02,149.27,148.91,149.14,47595.0
2023-02-14 15:40:00,149.21,149.36,148.78,149.13,48227.0,149.21,149.36,148.78,149.13,48227.0
2023-02-14 15:50:00,149.08,149.42,148.86,149.09,109291.0,149.08,149.42,148.86,149.09,109291.0
2023-02-15 09:30:00,153.06,155.0,151.5,152.16,625324.0,153.06,155.0,151.5,152.16,625324.0
2023-02-15 09:40:00,152.13,153.49,151.68,152.29,132165.0,152.13,153.49,151.68,152.29,132165.0
2023-02-15 09:50:00,152.33,152.91,151.95,152.76,134540.0,152.33,152.91,151.95,152.76,134540.0
2023-02-15 10:00:00,152.81,153.73,152.77,153.22,135522.0,152.81,153.73,152.77,153.22,135522.0
2023-02-15 10:10:00,153.28,154.18,152.78,154.06,124133.0,153.28,154.18,152.78,154.06,124133.0
2023-02-15 10:20:00,154.0,154.1,152.22,152.28,101625.0,154.0,154.1,152.22,152.28,101625.0
2023-02-15 10:30:00,152.28,152.36,151.49,151.5,112503.0,152.28,152.36,151.49,151.5,112503.0
2023-02-15 10:40:00,151.57,151.64,150.8,151.21,122303.0,151.57,151.64,150.8,151.21,122303.0
2023-02-15 10:50:00,151.24,151.65,151.11,151.22,63030.0,151.24,151.65,151.11,151.22,63030.0
2023-02-15 11:00:00,151.16,151.74,150.98,151.19,52206.0,151.16,151.74,150.98,151.19,52206.0
2023-02-15 11:10:00,151.21,151.8,151.15,151.53,38326.0,151.21,151.8,151.15,151.53,38326.0
2023-02-15 11:20:00,151.55,151.67,151.27,151.65,40014.0,151.55,151.67,151.27,151.65,40014.0
2023-02-15 11:30:00,151.64,151.64,151.24,151.44,54053.0,151.64,151.64,151.24,151.44,54053.0
2023-02-15 11:40:00,151.46,152.37,151.31,152.33,62897.0,151.46,152.37,151.31,152.33,62897.0
2023-02-15 11:50:00,152.34,152.41,151.67,151.7,34773.0,152.34,152.41,151.67,151.7,34773.0
2023-02-15 12:00:00,151.73,151.78,151.11,151.54,71198.0,151.73,151.78,151.11,151.54,71198.0
2023-02-15 12:10:00,151.52,151.95,151.5,151.92,18457.0,151.52,151.95,151.5,151.92,18457.0
2023-02-15 12:20:00,151.9,152.04,151.62,151.67,21272.0,151.9,152.04,151.62,151.67,21272.0
2023-02-15 12:30:00,151.71,152.02,151.61,152.02,16728.0,151.71,152.02,151.61,152.02,16728.0
2023-02-15 12:40:00,152.0,152.15,151.51,151.63,24496.0,152.0,152.15,151.51,151.63,24496.0
2023-02-15 12:50:00,151.61,152.05,151.59,151.97,19320.0,151.61,152.05,151.59,151.97,19320.0
2023-02-15 13:00:00,151.99,152.1,151.72,151.95,18997.0,151.99,152.1,151.72,151.95,18997.0
2023-02-15 13:10:00,151.96,152.03,151.44,151.45,24551.0,151.96,152.03,151.44,151.45,24551.0
2023-02-15 13:20:00,151.46,151.91,151.46,151.87,20943.0,151.46,151.91,151.46,151.87,20943.0
2023-02-15 13:30:00,151.91,152.03,151.66,151.66,22229.0,151.91,152.03,151.66,151.66,22229.0
2023-02-15 13:40:00,151.69,151.74,151.37,151.62,24290.0,151.69,151.74,151.37,151.62,24290.0
2023-02-15 13:50:00,151.63,151.67,151.41,151.57,14854.0,151.63,151.67,151.41,151.57,14854.0
2023-02-15 14:00:00,151.62,151.74,151.48,151.59,19719.0,151.62,151.74,151.48,151.59,19719.0
2023-02-15 14:10:00,151.59,151.69,151.27,151.27,33632.0,151.59,151.69,151.27,151.27,33632.0
2023-02-15 14:20:00,151.26,151.54,151.12,151.42,17286.0,151.26,151.54,151.12,151.42,17286.0
2023-02-15 14:30:00,151.46,151.53,151.1,151.17,16301.0,151.46,151.53,151.1,151.17,16301.0
2023-02-15 14:40:00,151.2,151.59,151.18,151.58,25149.0,151.2,151.59,151.18,151.58,25149.0
2023-02-15 14:50:00,151.54,151.6,151.08,151.11,24064.0,151.54,151.6,151.08,151.11,24064.0
2023-02-15 15:00:00,151.15,151.46,151.13,151.37,21826.0,151.15,151.46,151.13,151.37,21826.0
2023-02-15 15:10:00,151.36,151.36,150.98,150.98,35144.0,151.36,151.36,150.98,150.98,35144.0
2023-02-15 15:20:00,150.99,151.45,150.92,151.45,44910.0,150.99,151.45,150.92,151.45,44910.0
2023-02-15 15:30:00,151.49,151.85,151.32,151.68,49186.0,151.49,151.85,151.32,151.68,49186.0
2023-02-15 15:40:00,151.67,151.69,151.26,151.29,63543.0,151.67,151.69,151.26,151.29,63543.0
2023-02-15 15:50:00,151.3,152.06,151.29,152.04,142145.0,151.3,152.06,151.29,152.04,142145.0
2023-02-16 09:30:00,149.0,150.4,147.86,148.61,228313.0,149.0,150.4,147.86,148.61,228313.0
2023-02-16 09:40:00,148.63,151.12,148.42,150.34,331744.0,148.63,151.12,148.42,150.34,331744.0
2023-02-16 09:50:00,150.25,150.37,149.43,150.02,111389.0,150.25,150.37,149.43,150.02,111389.0
2023-02-16 10:00:00,149.97,150.71,149.32,150.41,73053.0,149.97,150.71,149.32,150.41,73053.0
2023-02-16 10:10:00,150.42,151.0,149.97,150.08,51498.0,150.42,151.0,149.97,150.08,51498.0
2023-02-16 10:20:00,150.18,150.82,149.95,150.82,44950.0,150.18,150.82,149.95,150.82,44950.0
2023-02-16 10:30:00,150.89,151.34,150.5,150.9,58928.0,150.89,151.34,150.5,150.9,58928.0
2023-02-16 10:40:00,150.96,150.98,150.21,150.44,50882.0,150.96,150.98,150.21,150.44,50882.0
2023-02-16 10:50:00,150.49,150.5,149.81,150.15,40791.0,150.49,150.5,149.81,150.15,40791.0
2023-02-16 11:00:00,150.18,150.33,149.56,149.69,46985.0,150.18,150.33,149.56,149.69,46985.0
2023-02-16 11:10:00,149.69,150.28,149.69,150.19,31864.0,149.69,150.28,149.69,150.19,31864.0
2023-02-16 11:20:00,150.22,150.34,149.86,150.17,43621.0,150.22,150.34,149.86,150.17,43621.0
2023-02-16 11:30:00,150.16,150.47,149.94,150.11,68978.0,150.16,150.47,149.94,150.11,68978.0
2023-02-16 11:40:00,150.11,150.17,149.85,149.96,35384.0,150.11,150.17,149.85,149.96,35384.0
2023-02-16 11:50:00,149.96,150.0,149.35,149.35,40270.0,149.96,150.0,149.35,149.35,40270.0
2023-02-16 12:00:00,149.4,149.56,149.23,149.36,32387.0,149.4,149.56,149.23,149.36,32387.0
2023-02-16 12:10:00,149.3,149.51,149.08,149.1,52387.0,149.3,149.51,149.08,149.1,52387.0
2023-02-16 12:20:00,149.12,150.01,149.05,149.88,26604.0,149.12,150.01,149.05,149.88,26604.0
2023-02-16 12:30:00,149.87,149.95,149.57,149.66,41727.0,149.87,149.95,149.57,149.66,41727.0
2023-02-16 12:40:00,149.69,149.92,149.56,149.78,31687.0,149.69,149.92,149.56,149.78,31687.0
2023-02-16 12:50:00,149.73,149.75,149.17,149.18,39584.0,149.73,149.75,149.17,149.18,39584.0
2023-02-16 13:00:00,149.22,149.86,148.92,149.86,33607.0,149.22,149.86,148.92,149.86,33607.0
2023-02-16 13:10:00,149.79,150.11,149.66,149.8,23716.0,149.79,150.11,149.66,149.8,23716.0
2023-02-16 13:20:00,149.78,149.96,149.77,149.86,13222.0,149.78,149.96,149.77,149.86,13222.0
2023-02-16 13:30:00,149.84,150.19,149.7,150.01,26701.0,149.84,150.19,149.7,150.01,26701.0
2023-02-16 13:40:00,150.0,150.25,149.91,150.14,31703.0,150.0,150.25,149.91,150.14,31703.0
2023-02-16 13:50:00,150.11,150.32,150.04,150.25,34108.0,150.11,150.32,150.04,150.25,34108.0
2023-02-16 14:00:00,150.31,150.41,150.06,150.06,20520.0,150.31,150.41,150.06,150.06,20520.0
2023-02-16 14:10:00,150.07,150.35,150.06,150.23,16285.0,150.07,150.35,150.06,150.23,16285.0
2023-02-16 14:20:00,150.2,150.2,149.85,150.03,26236.0,150.2,150.2,149.85,150.03,26236.0
2023-02-16 14:30:00,150.06,150.39,150.05,150.27,15833.0,150.06,150.39,150.05,150.27,15833.0
2023-02-16 14:40:00,150.28,150.28,149.93,149.93,28043.0,150.28,150.28,149.93,149.93,28043.0
2023-02-16 14:50:00,149.92,150.16,149.92,150.08,21656.0,149.92,150.16,149.92,150.08,21656.0
2023-02-16 15:00:00,150.09,150.21,149.27,149.83,47274.0,150.09,150.21,149.27,149.83,47274.0
2023-02-16 15:10:00,149.83,149.86,149.18,149.37,48607.0,149.83,149.86,149.18,149.37,48607.0
2023-02-16 15:20:00,149.34,149.34,148.86,149.01,68445.0,149.34,149.34,148.86,149.01,68445.0
2023-02-16 15:30:00,149.0,149.03,148.76,148.99,56340.0,149.0,149.03,148.76,148.99,56340.0
2023-02-16 15:40:00,149.01,149.14,148.69,149.12,71058.0,149.01,149.14,148.69,149.12,71058.0
2023-02-16 15:50:00,149.09,149.48,149.0,149.02,189634.0,149.09,149.48,149.0,149.02,189634.0
2023-02-17 09:30:00,143.49,144.13,142.29,142.94,228228.0,143.49,144.13,142.29,142.94,228228.0
2023-02-17 09:40:00,143.0,143.28,142.44,142.68,95480.0,143.0,143.28,142.44,142.68,95480.0
2023-02-17 09:50:00,142.77,142.97,142.17,142.55,83301.0,142.77,142.97,142.17,142.55,83301.0
2023-02-17 10:00:00,142.55,143.03,142.35,142.4,70410.0,142.55,143.03,142.35,142.4,70410.0
2023-02-17 10:10:00,142.36,142.75,142.24,142.64,66196.0,142.36,142.75,142.24,142.64,66196.0
2023-02-17 10:20:00,142.64,142.76,142.3,142.55,41680.0,142.64,142.76,142.3,142.55,41680.0
2023-02-17 10:30:00,142.53,142.94,142.23,142.47,39358.0,142.53,142.94,142.23,142.47,39358.0
2023-02-17 10:40:00,142.47,142.53,141.73,142.36,56805.0,142.47,142.53,141.73,142.36,56805.0
2023-02-17 10:50:00,142.37,142.5,142.1,142.19,23560.0,142.37,142.5,142.1,142.19,23560.0
2023-02-17 11:00:00,142.22,142.35,141.57,141.66,37409.0,142.22,142.35,141.57,141.66,37409.0
2023-02-17 11:10:00,141.71,141.81,141.56,141.74,23569.0,141.71,141.81,141.56,141.74,23569.0
2023-02-17 11:20:00,141.74,141.77,141.37,141.51,34724.0,141.74,141.77,141.37,141.51,34724.0
2023-02-17 11:30:00,141.49,141.8,141.48,141.73,42978.0,141.49,141.8,141.48,141.73,42978.0
2023-02-17 11:40:00,141.75,141.78,140.83,140.86,38132.0,141.75,141.78,140.83,140.86,38132.0
2023-02-17 11:50:00,140.86,141.3,140.54,141.02,64255.0,140.86,141.3,140.54,141.02,64255.0
2023-02-17 12:00:00,141.07,141.36,141.01,141.2,25402.0,141.07,141.36,141.01,141.2,25402.0
2023-02-17 12:10:00,141.16,141.32,140.71,140.83,26018.0,141.16,141.32,140.71,140.83,26018.0
2023-02-17 12:20:00,140.86,141.14,140.75,140.93,20012.0,140.86,141.14,140.75,140.93,20012.0
2023-02-17 12:30:00,140.93,141.05,140.9,140.98,11704.0,140.93,141.05,140.9,140.98,11704.0
2023-02-17 12:40:00,140.98,141.09,140.81,140.95,17351.0,140.98,141.09,140.81,140.95,17351.0
2023-02-17 12:50:00,140.91,140.98,140.41,140.63,24650.0,140.91,140.98,140.41,140.63,24650.0
2023-02-17 13:00:00,140.6,140.64,140.3,140.63,47234.0,140.6,140.64,140.3,140.63,47234.0
2023-02-17 13:10:00,140.57,140.83,140.52,140.53,28264.0,140.57,140.83,140.52,140.53,28264.0
2023-02-17 13:20:00,140.53,140.62,140.35,140.35,20370.0,140.53,140.62,140.35,140.35,20370.0
2023-02-17 13:30:00,140.38,140.69,140.15,140.64,24308.0,140.38,140.69,140.15,140.64,24308.0
2023-02-17 13:40:00,140.7,141.14,140.6,140.96,22438.0,140.7,141.14,140.6,140.96,22438.0
2023-02-17 13:50:00,140.96,141.0,140.75,140.87,12546.0,140.96,141.0,140.75,140.87,12546.0
2023-02-17 14:00:00,140.82,140.9,140.22,140.27,35174.0,140.82,140.9,140.22,140.27,35174.0
2023-02-17 14:10:00,140.27,140.5,140.01,140.46,28769.0,140.27,140.5,140.01,140.46,28769.0
2023-02-17 14:20:00,140.49,140.83,140.44,140.51,17874.0,140.49,140.83,140.44,140.51,17874.0
2023-02-17 14:30:00,140.51,140.77,140.51,140.76,18593.0,140.51,140.77,140.51,140.76,18593.0
2023-02-17 14:40:00,140.78,140.78,140.53,140.56,15718.0,140.78,140.78,140.53,140.56,15718.0
2023-02-17 14:50:00,140.6,141.02,140.53,140.87,26799.0,140.6,141.02,140.53,140.87,26799.0
2023-02-17 15:00:00,140.84,141.55,140.76,141.43,101398.0,140.84,141.55,140.76,141.43,101398.0
2023-02-17 15:10:00,141.46,141.5,140.93,141.06,96441.0,141.46,141.5,140.93,141.06,96441.0
2023-02-17 15:20:00,141.11,141.13,140.68,140.81,58241.0,141.11,141.13,140.68,140.81,58241.0
2023-02-17 15:30:00,140.78,141.32,140.75,141.08,67853.0,140.78,141.32,140.75,141.08,67853.0
2023-02-17 15:40:00,141.08,141.28,140.87,141.28,88521.0,141.08,141.28,140.87,141.28,88521.0
2023-02-17 15:50:00,141.32,141.8,141.06,141.71,287785.0,141.32,141.8,141.06,141.71,287785.0
2023-02-21 09:30:00,138.27,139.03,136.0,139.0,562767.0,138.27,139.03,136.0,139.0,562767.0
2023-02-21 09:40:00,139.0,139.84,138.3,139.28,151349.0,139.0,139.84,138.3,139.28,151349.0
2023-02-21 09:50:00,139.22,139.34,138.28,138.5,119137.0,139.22,139.34,138.28,138.5,119137.0
2023-02-21 10:00:00,138.52,139.9,138.33,139.78,81057.0,138.52,139.9,138.33,139.78,81057.0
2023-02-21 10:10:00,139.71,140.08,138.93,140.08,75445.0,139.71,140.08,138.93,140.08,75445.0
2023-02-21 10:20:00,140.03,140.57,139.94,140.29,48030.0,140.03,140.57,139.94,140.29,48030.0
2023-02-21 10:30:00,140.25,140.96,140.16,140.44,75705.0,140.25,140.96,140.16,140.44,75705.0
2023-02-21 10:40:00,140.51,141.15,140.37,140.46,52771.0,140.51,141.15,140.37,140.46,52771.0
2023-02-21 10:50:00,140.52,140.8,139.8,139.86,33928.0,140.52,140.8,139.8,139.86,33928.0
2023-02-21 11:00:00,139.91,140.33,139.6,139.89,57751.0,139.91,140.33,139.6,139.89,57751.0
2023-02-21 11:10:00,139.82,140.28,139.61,139.84,28009.0,139.82,140.28,139.61,139.84,28009.0
2023-02-21 11:20:00,139.76,139.78,139.32,139.76,30057.0,139.76,139.78,139.32,139.76,30057.0
2023-02-21 11:30:00,139.79,139.97,139.14,139.44,21634.0,139.79,139.97,139.14,139.44,21634.0
2023-02-21 11:40:00,139.44,139.5,139.28,139.49,17113.0,139.44,139.5,139.28,139.49,17113.0
2023-02-21 11:50:00,139.43,140.03,139.37,139.56,35303.0,139.43,140.03,139.37,139.56,35303.0
2023-02-21 12:00:00,139.53,140.08,139.46,139.86,21785.0,139.53,140.08,139.46,139.86,21785.0
2023-02-21 12:10:00,139.86,140.25,139.78,140.18,22791.0,139.86,140.25,139.78,140.18,22791.0
2023-02-21 12:20:00,140.12,140.35,139.96,140.02,21111.0,140.12,140.35,139.96,140.02,21111.0
2023-02-21 12:30:00,140.02,140.26,139.8,140.23,38389.0,140.02,140.26,139.8,140.23,38389.0
2023-02-21 12:40:00,140.23,140.43,139.75,139.97,22088.0,140.23,140.43,139.75,139.97,22088.0
2023-02-21 12:50:00,139.96,140.7,139.95,140.64,36098.0,139.96,140.7,139.95,140.64,36098.0
2023-02-21 13:00:00,140.64,140.75,140.39,140.48,24316.0,140.64,140.75,140.39,140.48,24316.0
2023-02-21 13:10:00,140.48,140.61,140.1,140.23,23914.0,140.48,140.61,140.1,140.23,23914.0
2023-02-21 13:20:00,140.3,140.37,140.11,140.28,28788.0,140.3,140.37,140.11,140.28,28788.0
2023-02-21 13:30:00,140.23,140.46,140.17,140.2,20769.0,140.23,140.46,140.17,140.2,20769.0
2023-02-21 13:40:00,140.2,140.36,140.09,140.24,18844.0,140.2,140.36,140.09,140.24,18844.0
2023-02-21 13:50:00,140.25,140.55,140.25,140.47,26159.0,140.25,140.55,140.25,140.47,26159.0
2023-02-21 14:00:00,140.52,140.53,140.18,140.33,32656.0,140.52,140.53,140.18,140.33,32656.0
2023-02-21 14:10:00,140.33,140.42,140.23,140.23,17410.0,140.33,140.42,140.23,140.23,17410.0
2023-02-21 14:20:00,140.27,140.72,140.18,140.44,39012.0,140.27,140.72,140.18,140.44,39012.0
2023-02-21 14:30:00,140.39,140.71,140.32,140.7,17735.0,140.39,140.71,140.32,140.7,17735.0
2023-02-21 14:40:00,140.72,140.9,140.59,140.79,21509.0,140.72,140.9,140.59,140.79,21509.0
2023-02-21 14:50:00,140.73,140.84,140.62,140.75,34548.0,140.73,140.84,140.62,140.75,34548.0
2023-02-21 15:00:00,140.75,141.19,140.73,140.98,46521.0,140.75,141.19,140.73,140.98,46521.0
2023-02-21 15:10:00,140.96,141.25,140.85,141.22,35231.0,140.96,141.25,140.85,141.22,35231.0
2023-02-21 15:20:00,141.22,141.35,141.01,141.25,63226.0,141.22,141.35,141.01,141.25,63226.0
2023-02-21 15:30:00,141.22,141.35,140.96,141.24,87076.0,141.22,141.35,140.96,141.24,87076.0
2023-02-21 15:40:00,141.24,141.57,141.01,141.11,115493.0,141.24,141.57,141.01,141.11,115493.0
2023-02-21 15:50:00,141.12,141.29,140.6,140.83,246383.0,141.12,141.29,140.6,140.83,246383.0
2023-02-22 09:30:00,150.01,151.25,145.5,145.81,1227797.0,150.01,151.25,145.5,145.81,1227797.0
2023-02-22 09:40:00,145.77,147.38,143.06,143.45,851050.0,145.77,147.38,143.06,143.45,851050.0
2023-02-22 09:50:00,143.4,143.82,140.61,140.81,670614.0,143.4,143.82,140.61,140.81,670614.0
2023-02-22 10:00:00,140.8,141.35,137.29,137.29,763747.0,140.8,141.35,137.29,137.29,763747.0
2023-02-22 10:10:00,137.36,146.02,135.51,136.07,656607.0,137.36,146.02,135.51,136.07,656607.0
2023-02-22 10:20:00,136.16,136.89,135.73,135.93,367852.0,136.16,136.89,135.73,135.93,367852.0
2023-02-22 10:30:00,135.93,136.22,134.64,134.91,366858.0,135.93,136.22,134.64,134.91,366858.0
2023-02-22 10:40:00,134.91,136.2,134.91,135.42,281275.0,134.91,136.2,134.91,135.42,281275.0
2023-02-22 10:50:00,135.3,136.31,134.8,136.09,312461.0,135.3,136.31,134.8,136.09,312461.0
2023-02-22 11:00:00,136.09,137.29,136.0,137.25,221808.0,136.09,137.29,136.0,137.25,221808.0
2023-02-22 11:10:00,137.25,137.29,136.0,136.23,199139.0,137.25,137.29,136.0,136.23,199139.0
2023-02-22 11:20:00,136.33,137.2,136.0,136.02,162303.0,136.33,137.2,136.0,136.02,162303.0
2023-02-22 11:30:00,136.06,136.75,135.75,135.97,182118.0,136.06,136.75,135.75,135.97,182118.0
2023-02-22 11:40:00,135.99,136.19,135.03,135.8,199647.0,135.99,136.19,135.03,135.8,199647.0
2023-02-22 11:50:00,135.82,135.82,134.99,135.26,139264.0,135.82,135.82,134.99,135.26,139264.0
2023-02-22 12:00:00,135.34,135.35,134.32,134.82,142701.0,135.34,135.35,134.32,134.82,142701.0
2023-02-22 12:10:00,134.85,135.53,134.18,135.42,158098.0,134.85,135.53,134.18,135.42,158098.0
2023-02-22 12:20:00,135.48,135.69,135.15,135.44,61226.0,135.48,135.69,135.15,135.44,61226.0
2023-02-22 12:30:00,135.5,136.18,135.34,136.05,147736.0,135.5,136.18,135.34,136.05,147736.0
2023-02-22 12:40:00,136.05,136.24,135.75,135.91,135116.0,136.05,136.24,135.75,135.91,135116.0
2023-02-22 12:50:00,135.91,136.07,135.41,136.05,58952.0,135.91,136.07,135.41,136.05,58952.0
2023-02-22 13:00:00,136.08,136.43,135.63,135.99,60697.0,136.08,136.43,135.63,135.99,60697.0
2023-02-22 13:10:00,136.03,136.43,135.97,136.23,74921.0,136.03,136.43,135.97,136.23,74921.0
2023-02-22 13:20:00,136.18,136.64,135.95,136.55,80305.0,136.18,136.64,135.95,136.55,80305.0
2023-02-22 13:30:00,136.51,137.0,136.44,136.61,97211.0,136.51,137.0,136.44,136.61,97211.0
2023-02-22 13:40:00,136.64,136.83,136.43,136.53,85135.0,136.64,136.83,136.43,136.53,85135.0
2023-02-22 13:50:00,136.53,136.6,136.14,136.42,50930.0,136.53,136.6,136.14,136.42,50930.0
2023-02-22 14:00:00,136.35,136.61,135.88,136.0,83367.0,136.35,136.61,135.88,136.0,83367.0
2023-02-22 14:10:00,136.07,136.27,135.44,136.22,97069.0,136.07,136.27,135.44,136.22,97069.0
2023-02-22 14:20:00,136.29,136.52,135.76,135.83,47757.0,136.29,136.52,135.76,135.83,47757.0
2023-02-22 14:30:00,135.81,136.07,135.42,136.07,50329.0,135.81,136.07,135.42,136.07,50329.0
2023-02-22 14:40:00,136.05,136.29,135.84,136.21,55537.0,136.05,136.29,135.84,136.21,55537.0
2023-02-22 14:50:00,136.2,136.2,135.07,135.12,68148.0,136.2,136.2,135.07,135.12,68148.0
2023-02-22 15:00:00,135.09,135.47,135.0,135.3,60358.0,135.09,135.47,135.0,135.3,60358.0
2023-02-22 15:10:00,135.28,136.41,135.28,136.3,61739.0,135.28,136.41,135.28,136.3,61739.0
2023-02-22 15:20:00,136.36,137.15,136.21,137.07,126200.0,136.36,137.15,136.21,137.07,126200.0
2023-02-22 15:30:00,137.05,137.12,136.29,136.42,102375.0,137.05,137.12,136.29,136.42,102375.0
2023-02-22 15:40:00,136.42,137.14,136.41,136.93,103344.0,136.42,137.14,136.41,136.93,103344.0
2023-02-22 15:50:00,136.9,137.5,136.74,137.13,323571.0,136.9,137.5,136.74,137.13,323571.0
2023-02-23 09:30:00,140.75,141.2,138.72,139.83,619316.0,140.75,141.2,138.72,139.83,619316.0
2023-02-23 09:40:00,139.78,141.1,139.55,140.77,310970.0,139.78,141.1,139.55,140.77,310970.0
2023-02-23 09:50:00,140.81,140.9,139.75,140.08,140287.0,140.81,140.9,139.75,140.08,140287.0
2023-02-23 10:00:00,140.34,140.86,139.31,139.6,133289.0,140.34,140.86,139.31,139.6,133289.0
2023-02-23 10:10:00,139.61,140.3,139.06,140.0,112664.0,139.61,140.3,139.06,140.0,112664.0
2023-02-23 10:20:00,140.08,140.9,140.08,140.18,151002.0,140.08,140.9,140.08,140.18,151002.0
2023-02-23 10:30:00,140.19,140.39,136.8,137.05,223598.0,140.19,140.39,136.8,137.05,223598.0
2023-02-23 10:40:00,137.04,137.83,136.3,137.65,282119.0,137.04,137.83,136.3,137.65,282119.0
2023-02-23 10:50:00,137.66,138.29,137.25,138.11,91558.0,137.66,138.29,137.25,138.11,91558.0
2023-02-23 11:00:00,138.11,138.28,137.45,137.76,82682.0,138.11,138.28,137.45,137.76,82682.0
2023-02-23 11:10:00,137.77,138.6,137.66,138.07,65388.0,137.77,138.6,137.66,138.07,65388.0
2023-02-23 11:20:00,138.08,138.99,137.96,138.12,87187.0,138.08,138.99,137.96,138.12,87187.0
2023-02-23 11:30:00,138.14,138.4,137.9,137.92,76315.0,138.14,138.4,137.9,137.92,76315.0
2023-02-23 11:40:00,137.92,138.03,137.42,137.87,84892.0,137.92,138.03,137.42,137.87,84892.0
2023-02-23 11:50:00,137.77,137.9,137.53,137.65,99604.0,137.77,137.9,137.53,137.65,99604.0
2023-02-23 12:00:00,137.65,138.03,137.35,137.89,72669.0,137.65,138.03,137.35,137.89,72669.0
2023-02-23 12:10:00,137.85,137.97,137.2,137.2,81985.0,137.85,137.97,137.2,137.2,81985.0
2023-02-23 12:20:00,137.17,137.62,137.08,137.42,55623.0,137.17,137.62,137.08,137.42,55623.0
2023-02-23 12:30:00,137.42,137.55,137.02,137.17,44424.0,137.42,137.55,137.02,137.17,44424.0
2023-02-23 12:40:00,137.19,137.53,136.78,137.04,51030.0,137.19,137.53,136.78,137.04,51030.0
2023-02-23 12:50:00,137.05,137.63,137.04,137.41,76412.0,137.05,137.63,137.04,137.41,76412.0
2023-02-23 13:00:00,137.43,137.71,137.27,137.29,45503.0,137.43,137.71,137.27,137.29,45503.0
2023-02-23 13:10:00,137.26,137.5,137.17,137.46,32155.0,137.26,137.5,137.17,137.46,32155.0
2023-02-23 13:20:00,137.44,137.58,136.93,137.5,46914.0,137.44,137.58,136.93,137.5,46914.0
2023-02-23 13:30:00,137.5,137.57,136.99,137.39,35530.0,137.5,137.57,136.99,137.39,35530.0
2023-02-23 13:40:00,137.38,137.68,137.06,137.5,47782.0,137.38,137.68,137.06,137.5,47782.0
2023-02-23 13:50:00,137.48,137.61,137.3,137.44,37525.0,137.48,137.61,137.3,137.44,37525.0
2023-02-23 14:00:00,137.48,137.62,137.23,137.28,32269.0,137.48,137.62,137.23,137.28,32269.0
2023-02-23 14:10:00,137.29,137.53,137.18,137.31,35890.0,137.29,137.53,137.18,137.31,35890.0
2023-02-23 14:20:00,137.3,137.65,137.23,137.55,42910.0,137.3,137.65,137.23,137.55,42910.0
2023-02-23 14:30:00,137.55,137.6,136.87,137.07,148013.0,137.55,137.6,136.87,137.07,148013.0
2023-02-23 14:40:00,137.09,137.21,136.81,137.05,102081.0,137.09,137.21,136.81,137.05,102081.0
2023-02-23 14:50:00,137.03,137.13,136.82,137.0,166086.0,137.03,137.13,136.82,137.0,166086.0
2023-02-23 15:00:00,137.03,137.63,137.0,137.53,119698.0,137.03,137.63,137.0,137.53,119698.0
2023-02-23 15:10:00,137.56,137.73,137.39,137.7,63255.0,137.56,137.73,137.39,137.7,63255.0
2023-02-23 15:20:00,137.71,138.05,137.59,137.88,172036.0,137.71,138.05,137.59,137.88,172036.0
2023-02-23 15:30:00,137.84,138.01,137.41,137.55,114482.0,137.84,138.01,137.41,137.55,114482.0
2023-02-23 15:40:00,137.53,137.82,137.43,137.75,148741.0,137.53,137.82,137.43,137.75,148741.0
2023-02-23 15:50:00,137.76,138.06,137.36,137.91,317751.0,137.76,138.06,137.36,137.91,317751.0
2023-02-24 09:30:00,131.12,133.17,130.99,133.05,349479.0,131.12,133.17,130.99,133.05,349479.0
2023-02-24 09:40:00,133.06,133.22,132.15,132.37,153703.0,133.06,133.22,132.15,132.37,153703.0
2023-02-24 09:50:00,132.38,133.48,132.35,132.9,101264.0,132.38,133.48,132.35,132.9,101264.0
2023-02-24 10:00:00,132.89,133.4,132.4,132.96,90573.0,132.89,133.4,132.4,132.96,90573.0
2023-02-24 10:10:00,133.0,133.38,132.6,132.67,108103.0,133.0,133.38,132.6,132.67,108103.0
2023-02-24 10:20:00,132.63,133.03,132.09,132.18,54239.0,132.63,133.03,132.09,132.18,54239.0
2023-02-24 10:30:00,132.19,132.38,131.73,132.03,63529.0,132.19,132.38,131.73,132.03,63529.0
2023-02-24 10:40:00,132.0,132.2,131.51,132.15,49281.0,132.0,132.2,131.51,132.15,49281.0
2023-02-24 10:50:00,132.2,132.22,131.8,131.95,39803.0,132.2,132.22,131.8,131.95,39803.0
2023-02-24 11:00:00,131.93,132.11,131.61,131.65,42441.0,131.93,132.11,131.61,131.65,42441.0
2023-02-24 11:10:00,131.69,131.82,131.11,131.6,50635.0,131.69,131.82,131.11,131.6,50635.0
2023-02-24 11:20:00,131.59,132.31,131.59,132.06,46860.0,131.59,132.31,131.59,132.06,46860.0
2023-02-24 11:30:00,132.12,132.68,131.97,132.63,38052.0,132.12,132.68,131.97,132.63,38052.0
2023-02-24 11:40:00,132.51,132.6,132.04,132.56,23791.0,132.51,132.6,132.04,132.56,23791.0
2023-02-24 11:50:00,132.54,132.68,132.17,132.23,20089.0,132.54,132.68,132.17,132.23,20089.0
2023-02-24 12:00:00,132.26,132.26,131.56,131.59,30810.0,132.26,132.26,131.56,131.59,30810.0
2023-02-24 12:10:00,131.66,132.17,131.63,131.84,20930.0,131.66,132.17,131.63,131.84,20930.0
2023-02-24 12:20:00,131.77,132.07,131.74,131.78,17183.0,131.77,132.07,131.74,131.78,17183.0
2023-02-24 12:30:00,131.8,131.94,131.63,131.81,14208.0,131.8,131.94,131.63,131.81,14208.0
2023-02-24 12:40:00,131.77,131.87,131.47,131.49,25839.0,131.77,131.87,131.47,131.49,25839.0
2023-02-24 12:50:00,131.46,131.56,131.32,131.49,24833.0,131.46,131.56,131.32,131.49,24833.0
2023-02-24 13:00:00,131.4,131.55,131.17,131.43,39163.0,131.4,131.55,131.17,131.43,39163.0
2023-02-24 13:10:00,131.48,132.23,131.4,132.19,41139.0,131.48,132.23,131.4,132.19,41139.0
2023-02-24 13:20:00,132.2,132.48,132.01,132.42,31088.0,132.2,132.48,132.01,132.42,31088.0
2023-02-24 13:30:00,132.46,132.78,132.19,132.75,29427.0,132.46,132.78,132.19,132.75,29427.0
2023-02-24 13:40:00,132.74,133.22,132.68,133.18,38957.0,132.74,133.22,132.68,133.18,38957.0
2023-02-24 13:50:00,133.2,133.4,132.77,132.9,57787.0,133.2,133.4,132.77,132.9,57787.0
2023-02-24 14:00:00,132.91,133.12,132.72,132.75,18865.0,132.91,133.12,132.72,132.75,18865.0
2023-02-24 14:10:00,132.78,132.78,132.49,132.67,23977.0,132.78,132.78,132.49,132.67,23977.0
2023-02-24 14:20:00,132.68,132.71,132.23,132.68,31546.0,132.68,132.71,132.23,132.68,31546.0
2023-02-24 14:30:00,132.64,132.76,132.47,132.67,22620.0,132.64,132.76,132.47,132.67,22620.0
2023-02-24 14:40:00,132.56,132.62,132.38,132.5,47910.0,132.56,132.62,132.38,132.5,47910.0
2023-02-24 14:50:00,132.47,132.89,132.47,132.57,32066.0,132.47,132.89,132.47,132.57,32066.0
2023-02-24 15:00:00,132.6,132.77,132.41,132.54,30162.0,132.6,132.77,132.41,132.54,30162.0
2023-02-24 15:10:00,132.57,132.69,132.42,132.67,26373.0,132.57,132.69,132.42,132.67,26373.0
2023-02-24 15:20:00,132.68,132.77,132.37,132.37,34404.0,132.68,132.77,132.37,132.37,34404.0
2023-02-24 15:30:00,132.37,132.66,132.33,132.59,78422.0,132.37,132.66,132.33,132.59,78422.0
2023-02-24 15:40:00,132.62,132.7,132.42,132.67,90291.0,132.62,132.7,132.42,132.67,90291.0
2023-02-24 15:50:00,132.66,132.67,132.18,132.52,240482.0,132.66,132.67,132.18,132.52,240482.0
2023-02-27 09:30:00,136.2,137.61,135.71,137.18,281391.0,136.2,137.61,135.71,137.18,281391.0
2023-02-27 09:40:00,137.19,138.28,137.05,137.37,162668.0,137.19,138.28,137.05,137.37,162668.0
2023-02-27 09:50:00,137.42,137.82,136.82,137.21,118442.0,137.42,137.82,136.82,137.21,118442.0
2023-02-27 10:00:00,137.18,137.52,136.5,137.26,111815.0,137.18,137.52,136.5,137.26,111815.0
2023-02-27 10:10:00,137.33,138.14,137.04,138.06,84938.0,137.33,138.14,137.04,138.06,84938.0
2023-02-27 10:20:00,138.03,139.36,137.67,139.05,146831.0,138.03,139.36,137.67,139.05,146831.0
2023-02-27 10:30:00,139.06,139.07,138.3,138.92,105542.0,139.06,139.07,138.3,138.92,105542.0
2023-02-27 10:40:00,138.89,138.91,138.07,138.16,147490.0,138.89,138.91,138.07,138.16,147490.0
2023-02-27 10:50:00,138.16,138.71,137.91,138.42,78654.0,138.16,138.71,137.91,138.42,78654.0
2023-02-27 11:00:00,138.4,139.13,138.24,139.1,87655.0,138.4,139.13,138.24,139.1,87655.0
2023-02-27 11:10:00,139.1,139.27,138.67,138.93,50034.0,139.1,139.27,138.67,138.93,50034.0
2023-02-27 11:20:00,138.84,139.23,138.62,138.76,41221.0,138.84,139.23,138.62,138.76,41221.0
2023-02-27 11:30:00,138.66,138.86,138.49,138.75,37649.0,138.66,138.86,138.49,138.75,37649.0
2023-02-27 11:40:00,138.9,139.0,138.65,138.91,27049.0,138.9,139.0,138.65,138.91,27049.0
2023-02-27 11:50:00,138.99,139.7,138.97,139.57,78594.0,138.99,139.7,138.97,139.57,78594.0
2023-02-27 12:00:00,139.6,139.98,139.42,139.83,55985.0,139.6,139.98,139.42,139.83,55985.0
2023-02-27 12:10:00,139.78,139.9,139.47,139.84,55956.0,139.78,139.9,139.47,139.84,55956.0
2023-02-27 12:20:00,139.84,139.96,139.32,139.71,47042.0,139.84,139.96,139.32,139.71,47042.0
2023-02-27 12:30:00,139.64,140.04,139.6,139.83,46133.0,139.64,140.04,139.6,139.83,46133.0
2023-02-27 12:40:00,139.83,140.19,139.72,139.89,30854.0,139.83,140.19,139.72,139.89,30854.0
2023-02-27 12:50:00,139.94,140.0,139.76,139.84,25667.0,139.94,140.0,139.76,139.84,25667.0
2023-02-27 13:00:00,139.99,140.0,139.7,139.92,24703.0,139.99,140.0,139.7,139.92,24703.0
2023-02-27 13:10:00,139.88,140.1,139.58,139.58,14721.0,139.88,140.1,139.58,139.58,14721.0
2023-02-27 13:20:00,139.66,139.94,139.61,139.83,20513.0,139.66,139.94,139.61,139.83,20513.0
2023-02-27 13:30:00,139.79,139.8,139.57,139.74,21983.0,139.79,139.8,139.57,139.74,21983.0
2023-02-27 13:40:00,139.71,139.81,139.42,139.68,18559.0,139.71,139.81,139.42,139.68,18559.0
2023-02-27 13:50:00,139.66,140.04,139.66,140.0,9723.0,139.66,140.04,139.66,140.0,9723.0
2023-02-27 14:00:00,139.99,140.19,139.92,140.16,20161.0,139.99,140.19,139.92,140.16,20161.0
2023-02-27 14:10:00,140.16,140.24,139.86,140.02,16129.0,140.16,140.24,139.86,140.02,16129.0
2023-02-27 14:20:00,140.13,140.29,139.79,139.89,28435.0,140.13,140.29,139.79,139.89,28435.0
2023-02-27 14:30:00,139.9,139.95,139.76,139.94,19741.0,139.9,139.95,139.76,139.94,19741.0
2023-02-27 14:40:00,139.88,139.88,139.4,139.58,42176.0,139.88,139.88,139.4,139.58,42176.0
2023-02-27 14:50:00,139.63,139.74,139.41,139.53,23277.0,139.63,139.74,139.41,139.53,23277.0
2023-02-27 15:00:00,139.5,139.77,139.38,139.58,35336.0,139.5,139.77,139.38,139.58,35336.0
2023-02-27 15:10:00,139.54,139.77,139.4,139.44,33599.0,139.54,139.77,139.4,139.44,33599.0
2023-02-27 15:20:00,139.43,139.54,139.23,139.36,38694.0,139.43,139.54,139.23,139.36,38694.0
2023-02-27 15:30:00,139.36,139.59,139.19,139.27,59608.0,139.36,139.59,139.19,139.27,59608.0
2023-02-27 15:40:00,139.24,139.35,138.89,138.93,77683.0,139.24,139.35,138.89,138.93,77683.0
2023-02-27 15:50:00,138.92,139.7,138.86,139.35,164716.0,138.92,139.7,138.86,139.35,164716.0
2023-02-28 09:30:00,138.17,140.6,138.17,140.5,304098.0,138.17,140.6,138.17,140.5,304098.0
2023-02-28 09:40:00,140.5,141.55,140.45,140.86,162586.0,140.5,141.55,140.45,140.86,162586.0
2023-02-28 09:50:00,140.8,141.76,140.51,141.11,93388.0,140.8,141.76,140.51,141.11,93388.0
2023-02-28 10:00:00,141.09,141.41,141.0,141.0,70891.0,141.09,141.41,141.0,141.0,70891.0
2023-02-28 10:10:00,141.02,141.14,140.19,140.43,68307.0,141.02,141.14,140.19,140.43,68307.0
2023-02-28 10:20:00,140.46,140.65,140.23,140.24,38721.0,140.46,140.65,140.23,140.24,38721.0
2023-02-28 10:30:00,140.33,140.64,140.31,140.31,39132.0,140.33,140.64,140.31,140.31,39132.0
2023-02-28 10:40:00,140.33,140.55,139.87,139.97,43494.0,140.33,140.55,139.87,139.97,43494.0
2023-02-28 10:50:00,139.94,140.46,139.7,140.42,35355.0,139.94,140.46,139.7,140.42,35355.0
2023-02-28 11:00:00,140.43,140.56,140.1,140.41,39327.0,140.43,140.56,140.1,140.41,39327.0
2023-02-28 11:10:00,140.48,140.72,140.26,140.6,78984.0,140.48,140.72,140.26,140.6,78984.0
2023-02-28 11:20:00,140.61,140.76,139.99,140.03,82128.0,140.61,140.76,139.99,140.03,82128.0
2023-02-28 11:30:00,140.15,140.21,139.54,139.72,49103.0,140.15,140.21,139.54,139.72,49103.0
2023-02-28 11:40:00,139.77,139.97,139.34,139.61,34044.0,139.77,139.97,139.34,139.61,34044.0
2023-02-28 11:50:00,139.45,139.75,139.44,139.5,29644.0,139.45,139.75,139.44,139.5,29644.0
2023-02-28 12:00:00,139.55,139.75,139.44,139.59,12966.0,139.55,139.75,139.44,139.59,12966.0
2023-02-28 12:10:00,139.59,139.78,139.5,139.5,15995.0,139.59,139.78,139.5,139.5,15995.0
2023-02-28 12:20:00,139.63,139.72,139.4,139.6,11790.0,139.63,139.72,139.4,139.6,11790.0
2023-02-28 12:30:00,139.55,139.55,139.14,139.19,12011.0,139.55,139.55,139.14,139.19,12011.0
2023-02-28 12:40:00,139.12,139.37,139.12,139.28,18934.0,139.12,139.37,139.12,139.28,18934.0
2023-02-28 12:50:00,139.26,139.65,139.2,139.6,31882.0,139.26,139.65,139.2,139.6,31882.0
2023-02-28 13:00:00,139.61,139.75,139.45,139.62,18973.0,139.61,139.75,139.45,139.62,18973.0
2023-02-28 13:10:00,139.62,139.78,139.58,139.63,15688.0,139.62,139.78,139.58,139.63,15688.0
2023-02-28 13:20:00,139.6,139.62,138.92,138.92,34712.0,139.6,139.62,138.92,138.92,34712.0
2023-02-28 13:30:00,138.87,139.02,138.6,138.89,17891.0,138.87,139.02,138.6,138.89,17891.0
2023-02-28 13:40:00,138.86,139.14,138.81,139.02,11145.0,138.86,139.14,138.81,139.02,11145.0
2023-02-28 13:50:00,139.1,139.35,139.08,139.35,8051.0,139.1,139.35,139.08,139.35,8051.0
2023-02-28 14:00:00,139.33,139.48,139.03,139.14,29272.0,139.33,139.48,139.03,139.14,29272.0
2023-02-28 14:10:00,139.23,139.29,138.84,138.97,12616.0,139.23,139.29,138.84,138.97,12616.0
2023-02-28 14:20:00,138.95,139.03,138.81,138.88,6995.0,138.95,139.03,138.81,138.88,6995.0
2023-02-28 14:30:00,138.84,138.89,138.72,138.87,11452.0,138.84,138.89,138.72,138.87,11452.0
2023-02-28 14:40:00,138.91,139.24,138.9,139.19,9928.0,138.91,139.24,138.9,139.19,9928.0
2023-02-28 14:50:00,139.17,139.19,138.75,138.8,9955.0,139.17,139.19,138.75,138.8,9955.0
2023-02-28 15:00:00,138.84,138.88,138.56,138.64,12651.0,138.84,138.88,138.56,138.64,12651.0
2023-02-28 15:10:00,138.64,138.64,138.25,138.43,27546.0,138.64,138.64,138.25,138.43,27546.0
2023-02-28 15:20:00,138.43,138.57,138.04,138.24,43206.0,138.43,138.57,138.04,138.24,43206.0
2023-02-28 15:30:00,138.18,138.37,137.7,137.91,47418.0,138.18,138.37,137.7,137.91,47418.0
2023-02-28 15:40:00,137.85,138.16,137.68,137.78,84843.0,137.85,138.16,137.68,137.78,84843.0
2023-02-28 15:50:00,137.68,137.97,137.61,137.7,103422.0,137.68,137.97,137.61,137.7,103422.0
2023-03-01 09:30:00,146.0,146.24,143.87,144.65,517123.0,146.0,146.24,143.87,144.65,517123.0
2023-03-01 09:40:00,144.65,145.76,144.38,145.23,171772.0,144.65,145.76,144.38,145.23,171772.0
2023-03-01 09:50:00,145.21,145.21,144.12,144.36,131683.0,145.21,145.21,144.12,144.36,131683.0
2023-03-01 10:00:00,144.47,144.5,143.31,143.38,107444.0,144.47,144.5,143.31,143.38,107444.0
2023-03-01 10:10:00,143.38,143.43,142.76,143.01,218523.0,143.38,143.43,142.76,143.01,218523.0
2023-03-01 10:20:00,142.92,143.28,142.18,142.21,132139.0,142.92,143.28,142.18,142.21,132139.0
2023-03-01 10:30:00,142.2,143.05,142.13,142.56,131760.0,142.2,143.05,142.13,142.56,131760.0
2023-03-01 10:40:00,142.73,143.28,142.65,143.02,164229.0,142.73,143.28,142.65,143.02,164229.0
2023-03-01 10:50:00,142.97,143.18,142.52,142.56,71358.0,142.97,143.18,142.52,142.56,71358.0
2023-03-01 11:00:00,142.6,142.69,142.08,142.16,39634.0,142.6,142.69,142.08,142.16,39634.0
2023-03-01 11:10:00,142.19,142.62,141.86,142.53,60010.0,142.19,142.62,141.86,142.53,60010.0
2023-03-01 11:20:00,142.53,142.73,142.16,142.19,47812.0,142.53,142.73,142.16,142.19,47812.0
2023-03-01 11:30:00,142.24,142.25,141.6,141.94,34855.0,142.24,142.25,141.6,141.94,34855.0
2023-03-01 11:40:00,141.99,142.91,141.96,142.72,44365.0,141.99,142.91,141.96,142.72,44365.0
2023-03-01 11:50:00,142.81,142.95,142.68,142.83,19165.0,142.81,142.95,142.68,142.83,19165.0
2023-03-01 12:00:00,142.76,142.92,142.5,142.89,26938.0,142.76,142.92,142.5,142.89,26938.0
2023-03-01 12:10:00,142.96,143.18,142.64,142.74,48710.0,142.96,143.18,142.64,142.74,48710.0
2023-03-01 12:20:00,142.73,142.85,142.6,142.63,33829.0,142.73,142.85,142.6,142.63,33829.0
2023-03-01 12:30:00,142.67,142.8,142.55,142.66,50535.0,142.67,142.8,142.55,142.66,50535.0
2023-03-01 12:40:00,142.7,142.96,142.65,142.92,35424.0,142.7,142.96,142.65,142.92,35424.0
2023-03-01 12:50:00,142.91,142.91,142.46,142.69,68563.0,142.91,142.91,142.46,142.69,68563.0
2023-03-01 13:00:00,142.69,142.7,142.47,142.65,25391.0,142.69,142.7,142.47,142.65,25391.0
2023-03-01 13:10:00,142.62,142.82,142.55,142.76,50953.0,142.62,142.82,142.55,142.76,50953.0
2023-03-01 13:20:00,142.77,142.96,142.73,142.91,19767.0,142.77,142.96,142.73,142.91,19767.0
2023-03-01 13:30:00,142.9,142.9,142.58,142.88,17819.0,142.9,142.9,142.58,142.88,17819.0
2023-03-01 13:40:00,142.88,142.99,142.74,142.74,22328.0,142.88,142.99,142.74,142.74,22328.0
2023-03-01 13:50:00,142.77,142.93,142.71,142.85,15309.0,142.77,142.93,142.71,142.85,15309.0
2023-03-01 14:00:00,142.77,142.91,142.67,142.91,21011.0,142.77,142.91,142.67,142.91,21011.0
2023-03-01 14:10:00,142.87,143.4,142.87,143.21,31720.0,142.87,143.4,142.87,143.21,31720.0
2023-03-01 14:20:00,143.23,143.33,143.04,143.07,31337.0,143.23,143.33,143.04,143.07,31337.0
2023-03-01 14:30:00,143.1,143.15,143.01,143.13,16348.0,143.1,143.15,143.01,143.13,16348.0
2023-03-01 14:40:00,143.09,143.33,142.97,143.31,24819.0,143.09,143.33,142.97,143.31,24819.0
2023-03-01 14:50:00,143.33,143.57,143.09,143.5,33628.0,143.33,143.57,143.09,143.5,33628.0
2023-03-01 15:00:00,143.53,143.64,143.28,143.39,31254.0,143.53,143.64,143.28,143.39,31254.0
2023-03-01 15:10:00,143.4,143.7,143.28,143.7,34395.0,143.4,143.7,143.28,143.7,34395.0
2023-03-01 15:20:00,143.75,143.77,143.2,143.46,70950.0,143.75,143.77,143.2,143.46,70950.0
2023-03-01 15:30:00,143.44,143.79,143.39,143.65,67634.0,143.44,143.79,143.39,143.65,67634.0
2023-03-01 15:40:00,143.67,143.91,143.62,143.82,92075.0,143.67,143.91,143.62,143.82,92075.0
2023-03-01 15:50:00,143.84,144.02,143.57,143.67,182521.0,143.84,144.02,143.57,143.67,182521.0
2023-03-02 09:30:00,143.5,145.18,143.17,145.17,151745.0,143.5,145.18,143.17,145.17,151745.0
2023-03-02 09:40:00,145.13,146.39,145.06,146.17,169028.0,145.13,146.39,145.06,146.17,169028.0
2023-03-02 09:50:00,146.25,148.14,146.14,148.14,165629.0,146.25,148.14,146.14,148.14,165629.0
2023-03-02 10:00:00,148.16,149.8,148.11,148.81,177032.0,148.16,149.8,148.11,148.81,177032.0
2023-03-02 10:10:00,148.87,149.21,148.04,148.27,125060.0,148.87,149.21,148.04,148.27,125060.0
2023-03-02 10:20:00,148.26,149.08,148.0,148.78,129101.0,148.26,149.08,148.0,148.78,129101.0
2023-03-02 10:30:00,148.82,148.84,148.2,148.44,69135.0,148.82,148.84,148.2,148.44,69135.0
2023-03-02 10:40:00,148.43,148.48,147.75,147.9,59691.0,148.43,148.48,147.75,147.9,59691.0
2023-03-02 10:50:00,147.96,148.38,147.73,148.02,51146.0,147.96,148.38,147.73,148.02,51146.0
2023-03-02 11:00:00,148.1,148.3,147.96,148.03,79795.0,148.1,148.3,147.96,148.03,79795.0
2023-03-02 11:10:00,148.0,148.75,147.82,148.67,49685.0,148.0,148.75,147.82,148.67,49685.0
2023-03-02 11:20:00,148.68,148.68,148.14,148.39,34993.0,148.68,148.68,148.14,148.39,34993.0
2023-03-02 11:30:00,148.38,148.72,148.38,148.7,48619.0,148.38,148.72,148.38,148.7,48619.0
2023-03-02 11:40:00,148.72,148.84,148.42,148.74,35363.0,148.72,148.84,148.42,148.74,35363.0
2023-03-02 11:50:00,148.79,148.85,148.36,148.5,16709.0,148.79,148.85,148.36,148.5,16709.0
2023-03-02 12:00:00,148.57,148.75,148.34,148.45,22832.0,148.57,148.75,148.34,148.45,22832.0
2023-03-02 12:10:00,148.4,148.65,148.27,148.49,31895.0,148.4,148.65,148.27,148.49,31895.0
2023-03-02 12:20:00,148.5,148.88,148.48,148.7,19418.0,148.5,148.88,148.48,148.7,19418.0
2023-03-02 12:30:00,148.75,148.94,148.64,148.64,13512.0,148.75,148.94,148.64,148.64,13512.0
2023-03-02 12:40:00,148.64,148.68,148.31,148.5,22834.0,148.64,148.68,148.31,148.5,22834.0
2023-03-02 12:50:00,148.5,148.67,148.46,148.47,16349.0,148.5,148.67,148.46,148.47,16349.0
2023-03-02 13:00:00,148.48,148.6,148.25,148.53,42567.0,148.48,148.6,148.25,148.53,42567.0
2023-03-02 13:10:00,148.49,148.73,148.31,148.41,16637.0,148.49,148.73,148.31,148.41,16637.0
2023-03-02 13:20:00,148.48,148.51,148.29,148.34,13182.0,148.48,148.51,148.29,148.34,13182.0
2023-03-02 13:30:00,148.38,148.74,148.12,148.3,19555.0,148.38,148.74,148.12,148.3,19555.0
2023-03-02 13:40:00,148.3,148.54,148.11,148.3,26622.0,148.3,148.54,148.11,148.3,26622.0
2023-03-02 13:50:00,148.29,149.2,148.21,149.12,44225.0,148.29,149.2,148.21,149.12,44225.0
2023-03-02 14:00:00,149.19,149.59,149.19,149.36,38728.0,149.19,149.59,149.19,149.36,38728.0
2023-03-02 14:10:00,149.39,149.56,149.25,149.55,18907.0,149.39,149.56,149.25,149.55,18907.0
2023-03-02 14:20:00,149.51,149.86,149.37,149.73,43690.0,149.51,149.86,149.37,149.73,43690.0
2023-03-02 14:30:00,149.75,149.8,149.52,149.72,19878.0,149.75,149.8,149.52,149.72,19878.0
2023-03-02 14:40:00,149.72,149.88,149.61,149.82,23265.0,149.72,149.88,149.61,149.82,23265.0
2023-03-02 14:50:00,149.86,149.98,149.72,149.89,67281.0,149.86,149.98,149.72,149.89,67281.0
2023-03-02 15:00:00,149.89,150.41,149.84,150.11,168618.0,149.89,150.41,149.84,150.11,168618.0
2023-03-02 15:10:00,150.11,150.65,150.06,150.5,45322.0,150.11,150.65,150.06,150.5,45322.0
2023-03-02 15:20:00,150.47,150.52,150.03,150.22,70414.0,150.47,150.52,150.03,150.22,70414.0
2023-03-02 15:30:00,150.24,150.86,150.16,150.74,88540.0,150.24,150.86,150.16,150.74,88540.0
2023-03-02 15:40:00,150.78,150.79,150.31,150.36,138743.0,150.78,150.79,150.31,150.36,138743.0
2023-03-02 15:50:00,150.34,150.66,150.13,150.24,148613.0,150.34,150.66,150.13,150.24,148613.0
2023-03-03 09:30:00,151.86,152.85,151.19,152.39,268103.0,151.86,152.85,151.19,152.39,268103.0
2023-03-03 09:40:00,152.41,154.2,152.33,154.05,167061.0,152.41,154.2,152.33,154.05,167061.0
2023-03-03 09:50:00,154.0,154.14,153.24,154.05,97130.0,154.0,154.14,153.24,154.05,97130.0
2023-03-03 10:00:00,154.1,154.13,153.38,153.45,126590.0,154.1,154.13,153.38,153.45,126590.0
2023-03-03 10:10:00,153.52,154.37,153.37,153.9,113546.0,153.52,154.37,153.37,153.9,113546.0
2023-03-03 10:20:00,153.94,154.64,153.82,154.44,94674.0,153.94,154.64,153.82,154.44,94674.0
2023-03-03 10:30:00,154.41,154.66,153.66,153.69,71329.0,154.41,154.66,153.66,153.69,71329.0
2023-03-03 10:40:00,153.68,154.2,153.28,153.64,60352.0,153.68,154.2,153.28,153.64,60352.0
2023-03-03 10:50:00,153.6,153.79,153.27,153.52,48841.0,153.6,153.79,153.27,153.52,48841.0
2023-03-03 11:00:00,153.57,154.35,153.36,154.24,60959.0,153.57,154.35,153.36,154.24,60959.0
2023-03-03 11:10:00,154.21,154.27,153.75,154.15,44124.0,154.21,154.27,153.75,154.15,44124.0
2023-03-03 11:20:00,154.26,154.45,154.02,154.18,45270.0,154.26,154.45,154.02,154.18,45270.0
2023-03-03 11:30:00,154.17,154.29,153.59,153.59,43800.0,154.17,154.29,153.59,153.59,43800.0
2023-03-03 11:40:00,153.55,154.18,153.32,153.97,28099.0,153.55,154.18,153.32,153.97,28099.0
2023-03-03 11:50:00,153.97,154.29,153.88,154.09,45130.0,153.97,154.29,153.88,154.09,45130.0
2023-03-03 12:00:00,154.09,154.3,153.9,153.9,29335.0,154.09,154.3,153.9,153.9,29335.0
2023-03-03 12:10:00,153.85,153.93,153.57,153.59,28735.0,153.85,153.93,153.57,153.59,28735.0
2023-03-03 12:20:00,153.56,153.6,153.26,153.41,34208.0,153.56,153.6,153.26,153.41,34208.0
2023-03-03 12:30:00,153.39,153.62,153.16,153.23,34939.0,153.39,153.62,153.16,153.23,34939.0
2023-03-03 12:40:00,153.21,153.3,152.93,153.01,47347.0,153.21,153.3,152.93,153.01,47347.0
2023-03-03 12:50:00,153.02,153.29,152.75,153.12,28905.0,153.02,153.29,152.75,153.12,28905.0
2023-03-03 13:00:00,153.15,153.19,152.79,152.87,35883.0,153.15,153.19,152.79,152.87,35883.0
2023-03-03 13:10:00,152.87,153.23,152.73,153.04,33801.0,152.87,153.23,152.73,153.04,33801.0
2023-03-03 13:20:00,153.05,153.19,153.01,153.18,20815.0,153.05,153.19,153.01,153.18,20815.0
2023-03-03 13:30:00,153.18,153.38,153.13,153.34,31333.0,153.18,153.38,153.13,153.34,31333.0
2023-03-03 13:40:00,153.31,153.55,153.3,153.46,30227.0,153.31,153.55,153.3,153.46,30227.0
2023-03-03 13:50:00,153.43,153.55,153.2,153.29,20849.0,153.43,153.55,153.2,153.29,20849.0
2023-03-03 14:00:00,153.29,153.44,153.16,153.42,20164.0,153.29,153.44,153.16,153.42,20164.0
2023-03-03 14:10:00,153.38,153.75,153.34,153.64,51204.0,153.38,153.75,153.34,153.64,51204.0
2023-03-03 14:20:00,153.62,153.77,153.44,153.45,26378.0,153.62,153.77,153.44,153.45,26378.0
2023-03-03 14:30:00,153.47,153.73,153.38,153.54,29855.0,153.47,153.73,153.38,153.54,29855.0
2023-03-03 14:40:00,153.48,153.57,153.32,153.42,22402.0,153.48,153.57,153.32,153.42,22402.0
2023-03-03 14:50:00,153.43,153.55,153.34,153.4,21969.0,153.43,153.55,153.34,153.4,21969.0
2023-03-03 15:00:00,153.4,153.77,153.34,153.64,26157.0,153.4,153.77,153.34,153.64,26157.0
2023-03-03 15:10:00,153.63,153.8,153.3,153.37,56389.0,153.63,153.8,153.3,153.37,56389.0
2023-03-03 15:20:00,153.4,153.44,153.14,153.38,41820.0,153.4,153.44,153.14,153.38,41820.0
2023-03-03 15:30:00,153.33,153.41,153.22,153.31,34787.0,153.33,153.41,153.22,153.31,34787.0
2023-03-03 15:40:00,153.28,153.38,153.02,153.13,60120.0,153.28,153.38,153.02,153.13,60120.0
2023-03-03 15:50:00,153.16,153.7,153.06,153.47,131749.0,153.16,153.7,153.06,153.47,131749.0
2023-03-06 09:30:00,150.64,150.87,148.58,149.44,278304.0,150.64,150.87,148.58,149.44,278304.0
2023-03-06 09:40:00,149.23,150.2,149.16,150.04,131432.0,149.23,150.2,149.16,150.04,131432.0
2023-03-06 09:50:00,150.06,151.51,149.85,151.43,113127.0,150.06,151.51,149.85,151.43,113127.0
2023-03-06 10:00:00,151.5,151.71,150.82,151.15,51173.0,151.5,151.71,150.82,151.15,51173.0
2023-03-06 10:10:00,151.19,152.45,151.06,152.36,45481.0,151.19,152.45,151.06,152.36,45481.0
2023-03-06 10:20:00,152.37,152.41,151.63,151.81,52440.0,152.37,152.41,151.63,151.81,52440.0
2023-03-06 10:30:00,151.8,152.09,151.42,151.62,30014.0,151.8,152.09,151.42,151.62,30014.0
2023-03-06 10:40:00,151.57,151.85,151.08,151.36,42076.0,151.57,151.85,151.08,151.36,42076.0
2023-03-06 10:50:00,151.38,151.42,150.39,150.72,44370.0,151.38,151.42,150.39,150.72,44370.0
2023-03-06 11:00:00,150.65,150.94,150.62,150.77,21957.0,150.65,150.94,150.62,150.77,21957.0
2023-03-06 11:10:00,150.66,151.05,150.59,150.89,26417.0,150.66,151.05,150.59,150.89,26417.0
2023-03-06 11:20:00,150.84,150.89,150.5,150.5,43678.0,150.84,150.89,150.5,150.5,43678.0
2023-03-06 11:30:00,150.59,151.11,150.58,150.76,14895.0,150.59,151.11,150.58,150.76,14895.0
2023-03-06 11:40:00,150.76,150.83,150.46,150.53,19647.0,150.76,150.83,150.46,150.53,19647.0
2023-03-06 11:50:00,150.51,150.76,150.42,150.74,26687.0,150.51,150.76,150.42,150.74,26687.0
2023-03-06 12:00:00,150.78,150.88,150.52,150.62,16942.0,150.78,150.88,150.52,150.62,16942.0
2023-03-06 12:10:00,150.64,150.67,150.2,150.33,34442.0,150.64,150.67,150.2,150.33,34442.0
2023-03-06 12:20:00,150.3,150.42,150.1,150.34,32647.0,150.3,150.42,150.1,150.34,32647.0
2023-03-06 12:30:00,150.35,150.8,150.24,150.62,53747.0,150.35,150.8,150.24,150.62,53747.0
2023-03-06 12:40:00,150.62,150.84,150.48,150.54,35214.0,150.62,150.84,150.48,150.54,35214.0
2023-03-06 12:50:00,150.54,150.77,150.34,150.34,11671.0,150.54,150.77,150.34,150.34,11671.0
2023-03-06 13:00:00,150.26,150.35,150.0,150.14,16497.0,150.26,150.35,150.0,150.14,16497.0
2023-03-06 13:10:00,150.15,150.19,149.57,149.88,23562.0,150.15,150.19,149.57,149.88,23562.0
2023-03-06 13:20:00,149.93,150.0,149.75,149.82,11337.0,149.93,150.0,149.75,149.82,11337.0
2023-03-06 13:30:00,149.81,149.89,149.57,149.69,9274.0,149.81,149.89,149.57,149.69,9274.0
2023-03-06 13:40:00,149.66,149.75,149.33,149.41,6865.0,149.66,149.75,149.33,149.41,6865.0
2023-03-06 13:50:00,149.4,149.56,149.35,149.43,9381.0,149.4,149.56,149.35,149.43,9381.0
2023-03-06 14:00:00,149.39,149.5,149.29,149.46,10381.0,149.39,149.5,149.29,149.46,10381.0
2023-03-06 14:10:00,149.46,149.64,149.45,149.6,14247.0,149.46,149.64,149.45,149.6,14247.0
2023-03-06 14:20:00,149.6,150.03,149.6,149.74,27232.0,149.6,150.03,149.6,149.74,27232.0
2023-03-06 14:30:00,149.66,149.66,149.29,149.3,9165.0,149.66,149.66,149.29,149.3,9165.0
2023-03-06 14:40:00,149.32,149.39,149.2,149.3,12910.0,149.32,149.39,149.2,149.3,12910.0
2023-03-06 14:50:00,149.28,149.44,149.2,149.4,14075.0,149.28,149.44,149.2,149.4,14075.0
2023-03-06 15:00:00,149.4,149.43,149.31,149.33,13324.0,149.4,149.43,149.31,149.33,13324.0
2023-03-06 15:10:00,149.37,149.43,149.09,149.24,24223.0,149.37,149.43,149.09,149.24,24223.0
2023-03-06 15:20:00,149.24,149.28,148.94,148.94,20200.0,149.24,149.28,148.94,148.94,20200.0
2023-03-06 15:30:00,148.97,149.0,148.68,148.75,46120.0,148.97,149.0,148.68,148.75,46120.0
2023-03-06 15:40:00,148.74,149.61,148.64,149.35,112445.0,148.74,149.61,148.64,149.35,112445.0
2023-03-06 15:50:00,149.27,149.71,149.02,149.5,201741.0,149.27,149.71,149.02,149.5,201741.0
2023-03-07 09:30:00,145.39,146.97,145.02,145.84,186959.0,145.39,146.97,145.02,145.84,186959.0
2023-03-07 09:40:00,145.84,146.11,144.53,145.37,119581.0,145.84,146.11,144.53,145.37,119581.0
2023-03-07 09:50:00,145.35,145.53,144.25,144.31,164890.0,145.35,145.53,144.25,144.31,164890.0
2023-03-07 10:00:00,144.38,144.4,143.08,143.32,152642.0,144.38,144.4,143.08,143.32,152642.0
2023-03-07 10:10:00,143.44,143.93,142.93,142.96,77663.0,143.44,143.93,142.93,142.96,77663.0
2023-03-07 10:20:00,142.92,144.2,142.87,143.82,67984.0,142.92,144.2,142.87,143.82,67984.0
2023-03-07 10:30:00,143.81,144.6,143.66,144.12,47361.0,143.81,144.6,143.66,144.12,47361.0
2023-03-07 10:40:00,144.18,144.8,144.0,144.63,30981.0,144.18,144.8,144.0,144.63,30981.0
2023-03-07 10:50:00,144.56,144.56,143.8,144.14,48092.0,144.56,144.56,143.8,144.14,48092.0
2023-03-07 11:00:00,144.15,144.44,144.06,144.31,29762.0,144.15,144.44,144.06,144.31,29762.0
2023-03-07 11:10:00,144.37,144.68,144.23,144.57,56823.0,144.37,144.68,144.23,144.57,56823.0
2023-03-07 11:20:00,144.61,144.68,144.03,144.15,35298.0,144.61,144.68,144.03,144.15,35298.0
2023-03-07 11:30:00,144.16,144.51,144.06,144.34,25234.0,144.16,144.51,144.06,144.34,25234.0
2023-03-07 11:40:00,144.28,144.45,144.14,144.43,12710.0,144.28,144.45,144.14,144.43,12710.0
2023-03-07 11:50:00,144.45,144.48,143.73,143.73,14557.0,144.45,144.48,143.73,143.73,14557.0
2023-03-07 12:00:00,143.82,144.04,143.71,143.79,12775.0,143.82,144.04,143.71,143.79,12775.0
2023-03-07 12:10:00,143.82,144.09,143.75,144.02,12026.0,143.82,144.09,143.75,144.02,12026.0
2023-03-07 12:20:00,144.1,144.56,143.99,144.56,32766.0,144.1,144.56,143.99,144.56,32766.0
2023-03-07 12:30:00,144.53,144.65,144.26,144.33,13760.0,144.53,144.65,144.26,144.33,13760.0
2023-03-07 12:40:00,144.28,144.44,144.19,144.37,13843.0,144.28,144.44,144.19,144.37,13843.0
2023-03-07 12:50:00,144.4,144.58,144.11,144.2,17169.0,144.4,144.58,144.11,144.2,17169.0
2023-03-07 13:00:00,144.2,144.22,143.82,143.88,14608.0,144.2,144.22,143.82,143.88,14608.0
2023-03-07 13:10:00,143.91,143.91,143.68,143.77,10313.0,143.91,143.91,143.68,143.77,10313.0
2023-03-07 13:20:00,143.76,143.78,143.43,143.74,10511.0,143.76,143.78,143.43,143.74,10511.0
2023-03-07 13:30:00,143.73,143.91,143.47,143.56,10075.0,143.73,143.91,143.47,143.56,10075.0
2023-03-07 13:40:00,143.51,143.51,143.02,143.1,15212.0,143.51,143.51,143.02,143.1,15212.0
2023-03-07 13:50:00,143.18,143.43,143.18,143.37,16804.0,143.18,143.43,143.18,143.37,16804.0
2023-03-07 14:00:00,143.4,143.64,143.27,143.59,14519.0,143.4,143.64,143.27,143.59,14519.0
2023-03-07 14:10:00,143.53,143.62,143.31,143.43,13905.0,143.53,143.62,143.31,143.43,13905.0
2023-03-07 14:20:00,143.38,143.41,143.05,143.13,20360.0,143.38,143.41,143.05,143.13,20360.0
2023-03-07 14:30:00,143.1,143.17,142.62,142.66,49046.0,143.1,143.17,142.62,142.66,49046.0
2023-03-07 14:40:00,142.66,142.77,142.49,142.49,22189.0,142.66,142.77,142.49,142.49,22189.0
2023-03-07 14:50:00,142.41,142.51,142.16,142.32,23826.0,142.41,142.51,142.16,142.32,23826.0
2023-03-07 15:00:00,142.39,142.77,142.38,142.72,32877.0,142.39,142.77,142.38,142.72,32877.0
2023-03-07 15:10:00,142.66,143.12,142.66,143.11,37849.0,142.66,143.12,142.66,143.11,37849.0
2023-03-07 15:20:00,143.05,143.05,142.52,142.52,41860.0,143.05,143.05,142.52,142.52,41860.0
2023-03-07 15:30:00,142.56,142.97,142.51,142.86,50088.0,142.56,142.97,142.51,142.86,50088.0
2023-03-07 15:40:00,142.87,142.91,142.58,142.76,82767.0,142.87,142.91,142.58,142.76,82767.0
2023-03-07 15:50:00,142.77,142.98,142.53,142.61,190548.0,142.77,142.98,142.53,142.61,190548.0
2023-03-08 09:30:00,140.95,141.81,140.35,140.51,125772.0,140.95,141.81,140.35,140.51,125772.0
2023-03-08 09:40:00,140.53,141.59,140.41,141.4,31597.0,140.53,141.59,140.41,141.4,31597.0
2023-03-08 09:50:00,141.61,142.17,141.49,141.91,32885.0,141.61,142.17,141.49,141.91,32885.0
2023-03-08 10:00:00,141.86,142.74,141.24,142.53,38692.0,141.86,142.74,141.24,142.53,38692.0
2023-03-08 10:10:00,142.5,142.75,142.15,142.27,23543.0,142.5,142.75,142.15,142.27,23543.0
2023-03-08 10:20:00,142.4,143.2,142.03,142.48,44196.0,142.4,143.2,142.03,142.48,44196.0
2023-03-08 10:30:00,142.48,142.67,142.24,142.43,14239.0,142.48,142.67,142.24,142.43,14239.0
2023-03-08 10:40:00,142.42,142.66,142.39,142.47,13023.0,142.42,142.66,142.39,142.47,13023.0
2023-03-08 10:50:00,142.5,142.77,142.43,142.66,19137.0,142.5,142.77,142.43,142.66,19137.0
2023-03-08 11:00:00,142.71,142.96,142.37,142.71,31705.0,142.71,142.96,142.37,142.71,31705.0
2023-03-08 11:10:00,142.75,142.75,142.12,142.13,9620.0,142.75,142.75,142.12,142.13,9620.0
2023-03-08 11:20:00,142.12,142.46,142.12,142.15,25002.0,142.12,142.46,142.12,142.15,25002.0
2023-03-08 11:30:00,142.12,142.28,142.04,142.16,19215.0,142.12,142.28,142.04,142.16,19215.0
2023-03-08 11:40:00,142.18,142.73,142.13,142.64,22851.0,142.18,142.73,142.13,142.64,22851.0
2023-03-08 11:50:00,142.68,142.69,142.35,142.43,14581.0,142.68,142.69,142.35,142.43,14581.0
2023-03-08 12:00:00,142.43,142.52,142.32,142.34,3949.0,142.43,142.52,142.32,142.34,3949.0
2023-03-08 12:10:00,142.35,142.54,142.31,142.53,7484.0,142.35,142.54,142.31,142.53,7484.0
2023-03-08 12:20:00,142.51,142.67,142.44,142.56,6701.0,142.51,142.67,142.44,142.56,6701.0
2023-03-08 12:30:00,142.53,142.8,142.42,142.69,7984.0,142.53,142.8,142.42,142.69,7984.0
2023-03-08 12:40:00,142.74,142.8,142.45,142.53,8954.0,142.74,142.8,142.45,142.53,8954.0
2023-03-08 12:50:00,142.5,142.51,142.1,142.35,6750.0,142.5,142.51,142.1,142.35,6750.0
2023-03-08 13:00:00,142.35,142.4,142.06,142.09,4992.0,142.35,142.4,142.06,142.09,4992.0
2023-03-08 13:10:00,142.05,142.3,142.0,142.29,12585.0,142.05,142.3,142.0,142.29,12585.0
2023-03-08 13:20:00,142.29,142.43,142.18,142.19,4400.0,142.29,142.43,142.18,142.19,4400.0
2023-03-08 13:30:00,142.17,142.26,142.08,142.08,4188.0,142.17,142.26,142.08,142.08,4188.0
2023-03-08 13:40:00,142.11,142.13,141.94,142.01,9434.0,142.11,142.13,141.94,142.01,9434.0
2023-03-08 13:50:00,142.0,142.04,141.86,142.02,8895.0,142.0,142.04,141.86,142.02,8895.0
2023-03-08 14:00:00,142.05,142.12,141.86,142.02,7541.0,142.05,142.12,141.86,142.02,7541.0
2023-03-08 14:10:00,141.99,142.2,141.94,142.07,9549.0,141.99,142.2,141.94,142.07,9549.0
2023-03-08 14:20:00,141.99,142.14,141.99,142.09,4300.0,141.99,142.14,141.99,142.09,4300.0
2023-03-08 14:30:00,142.07,142.21,141.96,142.1,10318.0,142.07,142.21,141.96,142.1,10318.0
2023-03-08 14:40:00,142.08,142.29,142.08,142.25,7495.0,142.08,142.29,142.08,142.25,7495.0
2023-03-08 14:50:00,142.28,142.31,142.1,142.22,9155.0,142.28,142.31,142.1,142.22,9155.0
2023-03-08 15:00:00,142.23,142.49,142.23,142.49,19686.0,142.23,142.49,142.23,142.49,19686.0
2023-03-08 15:10:00,142.48,142.5,142.11,142.21,11212.0,142.48,142.5,142.11,142.21,11212.0
2023-03-08 15:20:00,142.18,142.22,141.98,142.07,16922.0,142.18,142.22,141.98,142.07,16922.0
2023-03-08 15:30:00,142.08,142.54,142.02,142.49,24010.0,142.08,142.54,142.02,142.49,24010.0
2023-03-08 15:40:00,142.46,142.86,142.38,142.75,31868.0,142.46,142.86,142.38,142.75,31868.0
2023-03-08 15:50:00,142.72,142.74,142.05,142.1,121285.0,142.72,142.74,142.05,142.1,121285.0
2023-03-09 09:30:00,139.69,139.69,137.21,138.86,340529.0,139.69,139.69,137.21,138.86,340529.0
2023-03-09 09:40:00,138.91,139.0,137.67,138.71,116889.0,138.91,139.0,137.67,138.71,116889.0
2023-03-09 09:50:00,138.77,138.83,137.79,137.96,97539.0,138.77,138.83,137.79,137.96,97539.0
2023-03-09 10:00:00,137.95,138.17,137.38,138.16,151963.0,137.95,138.17,137.38,138.16,151963.0
2023-03-09 10:10:00,138.11,138.33,136.44,136.97,152323.0,138.11,138.33,136.44,136.97,152323.0
2023-03-09 10:20:00,137.13,137.29,136.58,136.97,76276.0,137.13,137.29,136.58,136.97,76276.0
2023-03-09 10:30:00,136.92,137.43,136.68,136.72,62798.0,136.92,137.43,136.68,136.72,62798.0
2023-03-09 10:40:00,136.72,136.9,136.6,136.63,38879.0,136.72,136.9,136.6,136.63,38879.0
2023-03-09 10:50:00,136.6,136.74,135.88,135.9,72777.0,136.6,136.74,135.88,135.9,72777.0
2023-03-09 11:00:00,135.93,136.1,135.37,135.5,67000.0,135.93,136.1,135.37,135.5,67000.0
2023-03-09 11:10:00,135.47,135.65,135.19,135.4,59227.0,135.47,135.65,135.19,135.4,59227.0
2023-03-09 11:20:00,135.28,135.5,134.99,135.0,69342.0,135.28,135.5,134.99,135.0,69342.0
2023-03-09 11:30:00,134.9,135.15,134.48,134.65,82968.0,134.9,135.15,134.48,134.65,82968.0
2023-03-09 11:40:00,134.65,134.9,134.3,134.52,87349.0,134.65,134.9,134.3,134.52,87349.0
2023-03-09 11:50:00,134.52,134.61,133.62,133.71,83189.0,134.52,134.61,133.62,133.71,83189.0
2023-03-09 12:00:00,133.69,134.23,133.68,134.02,41425.0,133.69,134.23,133.68,134.02,41425.0
2023-03-09 12:10:00,134.01,134.24,133.9,134.05,57415.0,134.01,134.24,133.9,134.05,57415.0
2023-03-09 12:20:00,134.03,134.36,133.78,133.91,42079.0,134.03,134.36,133.78,133.91,42079.0
2023-03-09 12:30:00,133.86,133.99,133.31,133.4,56248.0,133.86,133.99,133.31,133.4,56248.0
2023-03-09 12:40:00,133.39,133.81,133.2,133.26,34840.0,133.39,133.81,133.2,133.26,34840.0
2023-03-09 12:50:00,133.33,133.33,133.1,133.32,47825.0,133.33,133.33,133.1,133.32,47825.0
2023-03-09 13:00:00,133.32,133.43,132.93,133.0,44152.0,133.32,133.43,132.93,133.0,44152.0
2023-03-09 13:10:00,132.97,133.0,132.62,132.7,69567.0,132.97,133.0,132.62,132.7,69567.0
2023-03-09 13:20:00,132.67,132.81,132.11,132.32,90261.0,132.67,132.81,132.11,132.32,90261.0
2023-03-09 13:30:00,132.29,132.29,131.8,131.9,66046.0,132.29,132.29,131.8,131.9,66046.0
2023-03-09 13:40:00,131.95,132.32,131.76,131.82,97980.0,131.95,132.32,131.76,131.82,97980.0
2023-03-09 13:50:00,131.91,132.21,131.87,132.21,37418.0,131.91,132.21,131.87,132.21,37418.0
2023-03-09 14:00:00,132.19,132.19,131.78,132.0,32569.0,132.19,132.19,131.78,132.0,32569.0
2023-03-09 14:10:00,131.9,132.07,131.77,132.06,30002.0,131.9,132.07,131.77,132.06,30002.0
2023-03-09 14:20:00,132.07,132.63,132.01,132.41,29088.0,132.07,132.63,132.01,132.41,29088.0
2023-03-09 14:30:00,132.36,132.56,132.14,132.56,46016.0,132.36,132.56,132.14,132.56,46016.0
2023-03-09 14:40:00,132.58,132.84,132.37,132.38,33345.0,132.58,132.84,132.37,132.38,33345.0
2023-03-09 14:50:00,132.37,132.42,132.03,132.06,34969.0,132.37,132.42,132.03,132.06,34969.0
2023-03-09 15:00:00,132.1,132.37,132.04,132.19,27820.0,132.1,132.37,132.04,132.19,27820.0
2023-03-09 15:10:00,132.13,132.2,131.55,131.55,53041.0,132.13,132.2,131.55,131.55,53041.0
2023-03-09 15:20:00,131.57,131.91,131.39,131.66,68887.0,131.57,131.91,131.39,131.66,68887.0
2023-03-09 15:30:00,131.6,132.1,131.5,131.92,69593.0,131.6,132.1,131.5,131.92,69593.0
2023-03-09 15:40:00,131.89,131.99,131.37,131.49,100175.0,131.89,131.99,131.37,131.49,100175.0
2023-03-09 15:50:00,131.45,132.08,131.41,131.45,212987.0,131.45,132.08,131.41,131.45,212987.0
2023-03-10 09:30:00,131.5,133.7,131.43,132.79,363414.0,131.5,133.7,131.43,132.79,363414.0
2023-03-10 09:40:00,132.88,133.08,130.87,131.86,320910.0,132.88,133.08,130.87,131.86,320910.0
2023-03-10 09:50:00,131.73,133.55,131.58,133.07,170920.0,131.73,133.55,131.58,133.07,170920.0
2023-03-10 10:00:00,133.07,134.99,132.92,134.68,143891.0,133.07,134.99,132.92,134.68,143891.0
2023-03-10 10:10:00,134.69,134.8,133.65,133.8,78895.0,134.69,134.8,133.65,133.8,78895.0
2023-03-10 10:20:00,133.79,134.27,133.54,133.88,69753.0,133.79,134.27,133.54,133.88,69753.0
2023-03-10 10:30:00,133.91,134.3,133.6,133.7,128994.0,133.91,134.3,133.6,133.7,128994.0
2023-03-10 10:40:00,133.6,133.81,132.65,132.95,72901.0,133.6,133.81,132.65,132.95,72901.0
2023-03-10 10:50:00,132.95,134.07,132.95,134.07,62036.0,132.95,134.07,132.95,134.07,62036.0
2023-03-10 11:00:00,134.0,134.35,133.8,134.17,57676.0,134.0,134.35,133.8,134.17,57676.0
2023-03-10 11:10:00,134.25,134.39,133.61,133.68,33286.0,134.25,134.39,133.61,133.68,33286.0
2023-03-10 11:20:00,133.67,134.38,133.58,134.38,23650.0,133.67,134.38,133.58,134.38,23650.0
2023-03-10 11:30:00,134.35,134.57,134.02,134.03,40477.0,134.35,134.57,134.02,134.03,40477.0
2023-03-10 11:40:00,134.1,134.19,133.52,133.66,39587.0,134.1,134.19,133.52,133.66,39587.0
2023-03-10 11:50:00,133.61,133.61,133.2,133.33,26569.0,133.61,133.61,133.2,133.33,26569.0
2023-03-10 12:00:00,133.27,133.61,133.17,133.32,26819.0,133.27,133.61,133.17,133.32,26819.0
2023-03-10 12:10:00,133.27,133.72,133.25,133.44,21762.0,133.27,133.72,133.25,133.44,21762.0
2023-03-10 12:20:00,133.44,133.62,133.26,133.49,18386.0,133.44,133.62,133.26,133.49,18386.0
2023-03-10 12:30:00,133.52,133.95,133.51,133.75,13134.0,133.52,133.95,133.51,133.75,13134.0
2023-03-10 12:40:00,133.69,133.79,133.4,133.46,28143.0,133.69,133.79,133.4,133.46,28143.0
2023-03-10 12:50:00,133.51,133.52,132.89,132.95,28334.0,133.51,133.52,132.89,132.95,28334.0
2023-03-10 13:00:00,132.94,133.14,132.7,132.87,27318.0,132.94,133.14,132.7,132.87,27318.0
2023-03-10 13:10:00,132.83,132.94,132.4,132.54,26189.0,132.83,132.94,132.4,132.54,26189.0
2023-03-10 13:20:00,132.55,132.7,132.28,132.46,29424.0,132.55,132.7,132.28,132.46,29424.0
2023-03-10 13:30:00,132.47,132.54,132.06,132.41,70744.0,132.47,132.54,132.06,132.41,70744.0
2023-03-10 13:40:00,132.44,132.49,131.95,132.06,49215.0,132.44,132.49,131.95,132.06,49215.0
2023-03-10 13:50:00,132.08,132.54,131.91,132.46,40711.0,132.08,132.54,131.91,132.46,40711.0
2023-03-10 14:00:00,132.43,132.87,132.42,132.87,25262.0,132.43,132.87,132.42,132.87,25262.0
2023-03-10 14:10:00,132.88,133.08,132.77,133.02,16759.0,132.88,133.08,132.77,133.02,16759.0
2023-03-10 14:20:00,132.97,133.13,132.66,132.71,14761.0,132.97,133.13,132.66,132.71,14761.0
2023-03-10 14:30:00,132.75,133.08,132.62,132.93,33930.0,132.75,133.08,132.62,132.93,33930.0
2023-03-10 14:40:00,132.93,133.21,132.66,133.19,35044.0,132.93,133.21,132.66,133.19,35044.0
2023-03-10 14:50:00,133.19,133.23,132.76,132.97,34178.0,133.19,133.23,132.76,132.97,34178.0
2023-03-10 15:00:00,133.0,133.1,132.81,133.1,29506.0,133.0,133.1,132.81,133.1,29506.0
2023-03-10 15:10:00,133.05,133.3,132.68,132.79,30646.0,133.05,133.3,132.68,132.79,30646.0
2023-03-10 15:20:00,132.84,133.32,132.83,133.17,48368.0,132.84,133.32,132.83,133.17,48368.0
2023-03-10 15:30:00,133.13,133.41,132.98,132.98,54748.0,133.13,133.41,132.98,132.98,54748.0
2023-03-10 15:40:00,132.94,132.99,132.62,132.77,54688.0,132.94,132.99,132.62,132.77,54688.0
2023-03-10 15:50:00,132.76,132.99,132.02,132.46,266869.0,132.76,132.99,132.02,132.46,266869.0
2023-03-13 09:30:00,132.3,132.42,130.91,131.43,165650.0,132.3,132.42,130.91,131.43,165650.0
2023-03-13 09:40:00,131.62,133.85,131.51,133.64,132690.0,131.62,133.85,131.51,133.64,132690.0
2023-03-13 09:50:00,133.52,134.92,133.37,134.35,106258.0,133.52,134.92,133.37,134.35,106258.0
2023-03-13 10:00:00,134.28,135.23,133.78,134.75,51687.0,134.28,135.23,133.78,134.75,51687.0
2023-03-13 10:10:00,134.67,134.91,133.59,133.8,51256.0,134.67,134.91,133.59,133.8,51256.0
2023-03-13 10:20:00,133.64,134.1,132.83,132.9,22457.0,133.64,134.1,132.83,132.9,22457.0
2023-03-13 10:30:00,133.0,133.77,132.91,133.64,33792.0,133.0,133.77,132.91,133.64,33792.0
2023-03-13 10:40:00,133.69,133.69,132.95,133.52,36621.0,133.69,133.69,132.95,133.52,36621.0
2023-03-13 10:50:00,133.49,133.95,133.19,133.89,31039.0,133.49,133.95,133.19,133.89,31039.0
2023-03-13 11:00:00,133.9,134.52,133.67,133.98,19867.0,133.9,134.52,133.67,133.98,19867.0
2023-03-13 11:10:00,133.98,134.74,133.98,134.56,37383.0,133.98,134.74,133.98,134.56,37383.0
2023-03-13 11:20:00,134.61,134.94,134.5,134.8,32053.0,134.61,134.94,134.5,134.8,32053.0
2023-03-13 11:30:00,134.78,134.99,133.86,133.93,67147.0,134.78,134.99,133.86,133.93,67147.0
2023-03-13 11:40:00,133.94,134.78,133.74,134.68,34255.0,133.94,134.78,133.74,134.68,34255.0
2023-03-13 11:50:00,134.68,134.7,134.1,134.53,12043.0,134.68,134.7,134.1,134.53,12043.0
2023-03-13 12:00:00,134.55,134.8,134.01,134.53,22895.0,134.55,134.8,134.01,134.53,22895.0
2023-03-13 12:10:00,134.53,134.58,134.06,134.14,14066.0,134.53,134.58,134.06,134.14,14066.0
2023-03-13 12:20:00,134.18,134.36,133.43,133.59,23595.0,134.18,134.36,133.43,133.59,23595.0
2023-03-13 12:30:00,133.66,133.77,133.3,133.63,25380.0,133.66,133.77,133.3,133.63,25380.0
2023-03-13 12:40:00,133.52,133.64,133.0,133.0,22964.0,133.52,133.64,133.0,133.0,22964.0
2023-03-13 12:50:00,133.07,133.44,132.99,133.24,15623.0,133.07,133.44,132.99,133.24,15623.0
2023-03-13 13:00:00,133.36,133.64,133.03,133.57,8349.0,133.36,133.64,133.03,133.57,8349.0
2023-03-13 13:10:00,133.65,133.85,133.45,133.8,11257.0,133.65,133.85,133.45,133.8,11257.0
2023-03-13 13:20:00,133.71,133.76,133.32,133.69,7932.0,133.71,133.76,133.32,133.69,7932.0
2023-03-13 13:30:00,133.66,134.01,133.32,133.95,14835.0,133.66,134.01,133.32,133.95,14835.0
2023-03-13 13:40:00,134.04,134.05,133.64,133.8,15132.0,134.04,134.05,133.64,133.8,15132.0
2023-03-13 13:50:00,133.81,134.31,133.72,134.24,10408.0,133.81,134.31,133.72,134.24,10408.0
2023-03-13 14:00:00,134.29,134.45,134.11,134.12,13474.0,134.29,134.45,134.11,134.12,13474.0
2023-03-13 14:10:00,134.2,134.33,134.03,134.15,10041.0,134.2,134.33,134.03,134.15,10041.0
2023-03-13 14:20:00,134.15,134.64,134.08,134.64,46874.0,134.15,134.64,134.08,134.64,46874.0
2023-03-13 14:30:00,134.69,135.1,134.64,134.71,48378.0,134.69,135.1,134.64,134.71,48378.0
2023-03-13 14:40:00,134.76,135.05,134.7,134.99,15728.0,134.76,135.05,134.7,134.99,15728.0
2023-03-13 14:50:00,134.9,135.74,134.85,135.63,84852.0,134.9,135.74,134.85,135.63,84852.0
2023-03-13 15:00:00,135.6,135.68,135.24,135.53,24710.0,135.6,135.68,135.24,135.53,24710.0
2023-03-13 15:10:00,135.56,135.9,135.19,135.25,23377.0,135.56,135.9,135.19,135.25,23377.0
2023-03-13 15:20:00,135.28,135.28,134.76,134.88,30929.0,135.28,135.28,134.76,134.88,30929.0
2023-03-13 15:30:00,134.88,135.37,134.82,135.12,32562.0,134.88,135.37,134.82,135.12,32562.0
2023-03-13 15:40:00,135.13,135.47,134.35,134.42,68333.0,135.13,135.47,134.35,134.42,68333.0
2023-03-13 15:50:00,134.32,134.42,133.56,133.64,174610.0,134.32,134.42,133.56,133.64,174610.0
2023-03-14 09:30:00,133.5,134.48,132.5,134.26,176499.0,133.5,134.48,132.5,134.26,176499.0
2023-03-14 09:40:00,134.34,135.19,133.74,134.88,83085.0,134.34,135.19,133.74,134.88,83085.0
2023-03-14 09:50:00,134.84,136.12,134.32,135.36,127698.0,134.84,136.12,134.32,135.36,127698.0
2023-03-14 10:00:00,135.51,136.65,135.34,136.51,83720.0,135.51,136.65,135.34,136.51,83720.0
2023-03-14 10:10:00,136.63,136.95,135.93,136.51,71618.0,136.63,136.95,135.93,136.51,71618.0
2023-03-14 10:20:00,136.38,136.7,136.1,136.32,45620.0,136.38,136.7,136.1,136.32,45620.0
2023-03-14 10:30:00,136.33,136.41,135.77,135.97,22831.0,136.33,136.41,135.77,135.97,22831.0
2023-03-14 10:40:00,136.01,136.69,135.96,136.57,34811.0,136.01,136.69,135.96,136.57,34811.0
2023-03-14 10:50:00,136.48,136.53,135.92,135.94,49941.0,136.48,136.53,135.92,135.94,49941.0
2023-03-14 11:00:00,135.96,136.69,135.96,136.69,28225.0,135.96,136.69,135.96,136.69,28225.0
2023-03-14 11:10:00,136.69,137.48,136.68,137.16,40522.0,136.69,137.48,136.68,137.16,40522.0
2023-03-14 11:20:00,137.18,137.2,136.71,136.89,25830.0,137.18,137.2,136.71,136.89,25830.0
2023-03-14 11:30:00,136.92,137.21,136.8,136.92,47308.0,136.92,137.21,136.8,136.92,47308.0
2023-03-14 11:40:00,136.94,137.06,136.67,136.67,29010.0,136.94,137.06,136.67,136.67,29010.0
2023-03-14 11:50:00,136.77,137.06,136.66,136.94,27058.0,136.77,137.06,136.66,136.94,27058.0
2023-03-14 12:00:00,136.94,137.06,136.65,137.05,19683.0,136.94,137.06,136.65,137.05,19683.0
2023-03-14 12:10:00,137.08,137.5,137.01,137.44,40137.0,137.08,137.5,137.01,137.44,40137.0
2023-03-14 12:20:00,137.43,137.48,136.84,136.92,25461.0,137.43,137.48,136.84,136.92,25461.0
2023-03-14 12:30:00,136.85,137.34,136.81,137.16,16661.0,136.85,137.34,136.81,137.16,16661.0
2023-03-14 12:40:00,137.12,137.12,136.77,137.11,12128.0,137.12,137.12,136.77,137.11,12128.0
2023-03-14 12:50:00,137.12,137.22,136.65,136.8,16071.0,137.12,137.22,136.65,136.8,16071.0
2023-03-14 13:00:00,136.86,136.96,136.5,136.61,21151.0,136.86,136.96,136.5,136.61,21151.0
2023-03-14 13:10:00,136.55,136.55,135.97,136.28,24734.0,136.55,136.55,135.97,136.28,24734.0
2023-03-14 13:20:00,136.3,136.35,136.01,136.18,20035.0,136.3,136.35,136.01,136.18,20035.0
2023-03-14 13:30:00,136.13,136.37,136.07,136.25,13169.0,136.13,136.37,136.07,136.25,13169.0
2023-03-14 13:40:00,136.31,136.49,136.17,136.49,7403.0,136.31,136.49,136.17,136.49,7403.0
2023-03-14 13:50:00,136.49,136.7,136.43,136.55,11673.0,136.49,136.7,136.43,136.55,11673.0
2023-03-14 14:00:00,136.57,136.76,135.92,136.15,20207.0,136.57,136.76,135.92,136.15,20207.0
2023-03-14 14:10:00,136.21,136.22,135.8,135.85,35301.0,136.21,136.22,135.8,135.85,35301.0
2023-03-14 14:20:00,135.85,136.23,135.76,136.14,40548.0,135.85,136.23,135.76,136.14,40548.0
2023-03-14 14:30:00,136.15,136.29,135.89,136.13,37212.0,136.15,136.29,135.89,136.13,37212.0
2023-03-14 14:40:00,136.13,136.15,135.83,135.93,36142.0,136.13,136.15,135.83,135.93,36142.0
2023-03-14 14:50:00,135.96,136.03,135.65,135.75,13896.0,135.96,136.03,135.65,135.75,13896.0
2023-03-14 15:00:00,135.76,135.84,135.43,135.55,30722.0,135.76,135.84,135.43,135.55,30722.0
2023-03-14 15:10:00,135.45,135.45,135.0,135.27,43688.0,135.45,135.45,135.0,135.27,43688.0
2023-03-14 15:20:00,135.27,135.7,135.04,135.52,74295.0,135.27,135.7,135.04,135.52,74295.0
2023-03-14 15:30:00,135.53,135.89,135.36,135.6,42037.0,135.53,135.89,135.36,135.6,42037.0
2023-03-14 15:40:00,135.6,135.77,135.53,135.71,49670.0,135.6,135.77,135.53,135.71,49670.0
2023-03-14 15:50:00,135.72,136.74,135.69,136.71,132176.0,135.72,136.74,135.69,136.71,132176.0
2023-03-15 09:30:00,131.79,133.69,131.63,133.64,177864.0,131.79,133.69,131.63,133.64,177864.0
2023-03-15 09:40:00,133.62,133.7,132.73,132.99,86549.0,133.62,133.7,132.73,132.99,86549.0
2023-03-15 09:50:00,132.98,132.98,131.2,131.24,72962.0,132.98,132.98,131.2,131.24,72962.0
2023-03-15 10:00:00,131.33,131.41,130.68,130.83,87047.0,131.33,131.41,130.68,130.83,87047.0
2023-03-15 10:10:00,130.98,131.26,129.16,129.47,250136.0,130.98,131.26,129.16,129.47,250136.0
2023-03-15 10:20:00,129.44,130.49,129.27,129.9,289891.0,129.44,130.49,129.27,129.9,289891.0
2023-03-15 10:30:00,129.8,129.8,128.28,128.42,196265.0,129.8,129.8,128.28,128.42,196265.0
2023-03-15 10:40:00,128.38,128.96,128.13,128.69,106850.0,128.38,128.96,128.13,128.69,106850.0
2023-03-15 10:50:00,128.73,128.75,128.12,128.63,116113.0,128.73,128.75,128.12,128.63,116113.0
2023-03-15 11:00:00,128.65,129.65,128.61,129.5,96026.0,128.65,129.65,128.61,129.5,96026.0
2023-03-15 11:10:00,129.53,130.26,129.53,130.22,83817.0,129.53,130.26,129.53,130.22,83817.0
2023-03-15 11:20:00,130.28,130.31,129.52,129.6,45242.0,130.28,130.31,129.52,129.6,45242.0
2023-03-15 11:30:00,129.61,130.06,129.53,129.87,57048.0,129.61,130.06,129.53,129.87,57048.0
2023-03-15 11:40:00,129.83,130.62,129.82,130.62,104193.0,129.83,130.62,129.82,130.62,104193.0
2023-03-15 11:50:00,130.55,130.83,130.25,130.3,39151.0,130.55,130.83,130.25,130.3,39151.0
2023-03-15 12:00:00,130.34,130.43,129.75,129.8,30084.0,130.34,130.43,129.75,129.8,30084.0
2023-03-15 12:10:00,129.76,130.16,129.69,130.0,21867.0,129.76,130.16,129.69,130.0,21867.0
2023-03-15 12:20:00,129.99,130.17,129.7,129.94,19052.0,129.99,130.17,129.7,129.94,19052.0
2023-03-15 12:30:00,130.0,130.88,130.0,130.84,43105.0,130.0,130.88,130.0,130.84,43105.0
2023-03-15 12:40:00,130.83,131.22,130.61,130.94,51036.0,130.83,131.22,130.61,130.94,51036.0
2023-03-15 12:50:00,130.92,130.96,130.47,130.5,36235.0,130.92,130.96,130.47,130.5,36235.0
2023-03-15 13:00:00,130.49,130.92,130.33,130.76,21812.0,130.49,130.92,130.33,130.76,21812.0
2023-03-15 13:10:00,130.74,131.23,130.7,131.23,21231.0,130.74,131.23,130.7,131.23,21231.0
2023-03-15 13:20:00,131.27,131.72,131.14,131.63,44156.0,131.27,131.72,131.14,131.63,44156.0
2023-03-15 13:30:00,131.67,131.73,130.9,131.04,38579.0,131.67,131.73,130.9,131.04,38579.0
2023-03-15 13:40:00,131.01,131.44,130.98,131.22,45956.0,131.01,131.44,130.98,131.22,45956.0
2023-03-15 13:50:00,131.23,131.62,131.23,131.53,16848.0,131.23,131.62,131.23,131.53,16848.0
2023-03-15 14:00:00,131.53,131.84,131.35,131.76,27935.0,131.53,131.84,131.35,131.76,27935.0
2023-03-15 14:10:00,131.78,131.91,131.33,131.69,26522.0,131.78,131.91,131.33,131.69,26522.0
2023-03-15 14:20:00,131.73,132.64,131.64,132.41,52277.0,131.73,132.64,131.64,132.41,52277.0
2023-03-15 14:30:00,132.49,132.57,132.14,132.19,34035.0,132.49,132.57,132.14,132.19,34035.0
2023-03-15 14:40:00,132.25,132.38,132.06,132.25,28804.0,132.25,132.38,132.06,132.25,28804.0
2023-03-15 14:50:00,132.32,132.85,132.12,132.8,33351.0,132.32,132.85,132.12,132.8,33351.0
2023-03-15 15:00:00,132.83,133.28,132.76,132.93,76244.0,132.83,133.28,132.76,132.93,76244.0
2023-03-15 15:10:00,132.84,133.38,132.81,133.07,34205.0,132.84,133.38,132.81,133.07,34205.0
2023-03-15 15:20:00,133.06,133.55,132.82,133.33,49114.0,133.06,133.55,132.82,133.33,49114.0
2023-03-15 15:30:00,133.32,133.47,132.97,133.13,62185.0,133.32,133.47,132.97,133.13,62185.0
2023-03-15 15:40:00,133.1,133.32,132.86,132.88,74981.0,133.1,133.32,132.86,132.88,74981.0
2023-03-15 15:50:00,132.71,133.15,132.4,133.1,127306.0,132.71,133.15,132.4,133.1,127306.0
2023-03-16 09:30:00,126.5,132.17,126.33,132.17,1002191.0,126.5,132.17,126.33,132.17,1002191.0
2023-03-16 09:40:00,132.22,133.82,131.48,133.24,460753.0,132.22,133.82,131.48,133.24,460753.0
2023-03-16 09:50:00,133.32,134.98,133.25,134.22,403742.0,133.32,134.98,133.25,134.22,403742.0
2023-03-16 10:00:00,134.28,135.81,134.1,135.61,306347.0,134.28,135.81,134.1,135.61,306347.0
2023-03-16 10:10:00,135.6,136.5,134.51,134.78,349708.0,135.6,136.5,134.51,134.78,349708.0
2023-03-16 10:20:00,134.73,135.15,133.6,134.18,252952.0,134.73,135.15,133.6,134.18,252952.0
2023-03-16 10:30:00,134.15,134.2,133.05,133.58,210089.0,134.15,134.2,133.05,133.58,210089.0
2023-03-16 10:40:00,133.5,133.7,132.44,133.42,166620.0,133.5,133.7,132.44,133.42,166620.0
2023-03-16 10:50:00,133.42,134.18,133.12,133.54,141005.0,133.42,134.18,133.12,133.54,141005.0
2023-03-16 11:00:00,133.55,134.18,132.96,133.89,131240.0,133.55,134.18,132.96,133.89,131240.0
2023-03-16 11:10:00,133.93,134.8,133.51,134.6,128696.0,133.93,134.8,133.51,134.6,128696.0
2023-03-16 11:20:00,134.57,134.95,134.28,134.59,93713.0,134.57,134.95,134.28,134.59,93713.0
2023-03-16 11:30:00,134.66,134.67,133.76,133.77,104249.0,134.66,134.67,133.76,133.77,104249.0
2023-03-16 11:40:00,133.76,136.4,133.64,136.21,203926.0,133.76,136.4,133.64,136.21,203926.0
2023-03-16 11:50:00,136.23,136.28,135.81,136.26,153477.0,136.23,136.28,135.81,136.26,153477.0
2023-03-16 12:00:00,136.24,136.36,135.73,135.92,81577.0,136.24,136.36,135.73,135.92,81577.0
2023-03-16 12:10:00,135.89,136.39,135.28,136.29,81223.0,135.89,136.39,135.28,136.29,81223.0
2023-03-16 12:20:00,136.34,137.39,136.15,137.15,173605.0,136.34,137.39,136.15,137.15,173605.0
2023-03-16 12:30:00,137.2,137.38,136.75,137.08,128714.0,137.2,137.38,136.75,137.08,128714.0
2023-03-16 12:40:00,137.1,137.87,137.0,137.72,107473.0,137.1,137.87,137.0,137.72,107473.0
2023-03-16 12:50:00,137.72,138.06,137.35,137.5,75400.0,137.72,138.06,137.35,137.5,75400.0
2023-03-16 13:00:00,137.52,138.77,137.37,138.76,123154.0,137.52,138.77,137.37,138.76,123154.0
2023-03-16 13:10:00,138.71,139.27,138.25,139.12,150121.0,138.71,139.27,138.25,139.12,150121.0
2023-03-16 13:20:00,139.1,139.1,138.35,138.55,52114.0,139.1,139.1,138.35,138.55,52114.0
2023-03-16 13:30:00,138.44,138.64,138.02,138.31,96261.0,138.44,138.64,138.02,138.31,96261.0
2023-03-16 13:40:00,138.32,138.6,137.96,138.19,64413.0,138.32,138.6,137.96,138.19,64413.0
2023-03-16 13:50:00,138.09,138.57,137.9,138.33,81279.0,138.09,138.57,137.9,138.33,81279.0
2023-03-16 14:00:00,138.24,138.46,138.11,138.43,49207.0,138.24,138.46,138.11,138.43,49207.0
2023-03-16 14:10:00,138.43,138.59,137.97,138.2,54606.0,138.43,138.59,137.97,138.2,54606.0
2023-03-16 14:20:00,138.28,138.71,138.14,138.45,56180.0,138.28,138.71,138.14,138.45,56180.0
2023-03-16 14:30:00,138.45,138.79,138.2,138.76,67310.0,138.45,138.79,138.2,138.76,67310.0
2023-03-16 14:40:00,138.76,138.84,138.47,138.53,50360.0,138.76,138.84,138.47,138.53,50360.0
2023-03-16 14:50:00,138.49,138.62,138.3,138.44,57832.0,138.49,138.62,138.3,138.44,57832.0
2023-03-16 15:00:00,138.45,138.86,138.43,138.73,56103.0,138.45,138.86,138.43,138.73,56103.0
2023-03-16 15:10:00,138.73,138.85,138.53,138.79,53515.0,138.73,138.85,138.53,138.79,53515.0
2023-03-16 15:20:00,138.81,139.18,138.75,138.77,93083.0,138.81,139.18,138.75,138.77,93083.0
2023-03-16 15:30:00,138.74,138.89,138.55,138.6,85416.0,138.74,138.89,138.55,138.6,85416.0
2023-03-16 15:40:00,138.58,138.91,138.13,138.81,160025.0,138.58,138.91,138.13,138.81,160025.0
2023-03-16 15:50:00,138.8,138.83,137.82,138.16,270504.0,138.8,138.83,137.82,138.16,270504.0
2023-03-17 09:30:00,143.73,144.38,142.15,142.61,429400.0,143.73,144.38,142.15,142.61,429400.0
2023-03-17 09:40:00,142.64,143.28,141.28,142.1,306752.0,142.64,143.28,141.28,142.1,306752.0
2023-03-17 09:50:00,142.14,145.02,142.14,145.0,325640.0,142.14,145.02,142.14,145.0,325640.0
2023-03-17 10:00:00,145.02,145.35,143.35,143.89,189041.0,145.02,145.35,143.35,143.89,189041.0
2023-03-17 10:10:00,143.86,144.04,142.77,142.77,115590.0,143.86,144.04,142.77,142.77,115590.0
2023-03-17 10:20:00,142.89,143.11,141.95,142.74,94874.0,142.89,143.11,141.95,142.74,94874.0
2023-03-17 10:30:00,142.69,143.03,141.81,142.72,140852.0,142.69,143.03,141.81,142.72,140852.0
2023-03-17 10:40:00,142.64,143.23,142.32,142.99,198188.0,142.64,143.23,142.32,142.99,198188.0
2023-03-17 10:50:00,142.95,143.84,142.39,143.72,111450.0,142.95,143.84,142.39,143.72,111450.0
2023-03-17 11:00:00,143.66,144.32,143.4,144.31,64409.0,143.66,144.32,143.4,144.31,64409.0
2023-03-17 11:10:00,144.3,144.85,144.1,144.81,103735.0,144.3,144.85,144.1,144.81,103735.0
2023-03-17 11:20:00,144.86,144.91,143.41,144.07,93217.0,144.86,144.91,143.41,144.07,93217.0
2023-03-17 11:30:00,144.01,144.76,143.2,143.3,213514.0,144.01,144.76,143.2,143.3,213514.0
2023-03-17 11:40:00,143.32,144.57,143.28,144.52,63776.0,143.32,144.57,143.28,144.52,63776.0
2023-03-17 11:50:00,144.44,145.11,144.44,145.02,228924.0,144.44,145.11,144.44,145.02,228924.0
2023-03-17 12:00:00,145.01,145.98,144.99,145.63,206986.0,145.01,145.98,144.99,145.63,206986.0
2023-03-17 12:10:00,145.71,146.87,145.4,145.83,293570.0,145.71,146.87,145.4,145.83,293570.0
2023-03-17 12:20:00,145.86,146.89,145.75,146.69,216736.0,145.86,146.89,145.75,146.69,216736.0
2023-03-17 12:30:00,146.75,147.15,146.3,146.53,98587.0,146.75,147.15,146.3,146.53,98587.0
2023-03-17 12:40:00,146.57,146.69,145.74,145.75,104151.0,146.57,146.69,145.74,145.75,104151.0
2023-03-17 12:50:00,145.75,146.22,145.75,145.88,39366.0,145.75,146.22,145.75,145.88,39366.0
2023-03-17 13:00:00,145.92,146.0,145.75,145.8,85844.0,145.92,146.0,145.75,145.8,85844.0
2023-03-17 13:10:00,145.79,146.01,145.55,145.84,98294.0,145.79,146.01,145.55,145.84,98294.0
2023-03-17 13:20:00,145.87,146.48,145.87,146.42,86559.0,145.87,146.48,145.87,146.42,86559.0
2023-03-17 13:30:00,146.45,146.89,146.41,146.61,67302.0,146.45,146.89,146.41,146.61,67302.0
2023-03-17 13:40:00,146.58,147.06,146.35,146.96,59673.0,146.58,147.06,146.35,146.96,59673.0
2023-03-17 13:50:00,146.99,147.1,146.73,147.0,49136.0,146.99,147.1,146.73,147.0,49136.0
2023-03-17 14:00:00,146.98,147.4,146.7,146.76,75453.0,146.98,147.4,146.7,146.76,75453.0
2023-03-17 14:10:00,146.76,147.13,146.52,146.78,59769.0,146.76,147.13,146.52,146.78,59769.0
2023-03-17 14:20:00,146.77,146.77,146.26,146.55,95924.0,146.77,146.77,146.26,146.55,95924.0
2023-03-17 14:30:00,146.52,146.53,146.26,146.42,31603.0,146.52,146.53,146.26,146.42,31603.0
2023-03-17 14:40:00,146.38,146.51,145.41,145.47,75872.0,146.38,146.51,145.41,145.47,75872.0
2023-03-17 14:50:00,145.46,145.49,145.07,145.36,60386.0,145.46,145.49,145.07,145.36,60386.0
2023-03-17 15:00:00,145.4,146.47,145.38,146.42,54600.0,145.4,146.47,145.38,146.42,54600.0
2023-03-17 15:10:00,146.43,146.56,146.09,146.24,67940.0,146.43,146.56,146.09,146.24,67940.0
2023-03-17 15:20:00,146.24,146.25,145.81,146.17,72622.0,146.24,146.25,145.81,146.17,72622.0
2023-03-17 15:30:00,146.19,146.22,145.45,145.69,94045.0,146.19,146.22,145.45,145.69,94045.0
2023-03-17 15:40:00,145.69,146.52,145.64,146.03,108280.0,145.69,146.52,145.64,146.03,108280.0
2023-03-17 15:50:00,145.99,147.01,145.81,146.86,348539.0,145.99,147.01,145.81,146.86,348539.0
2023-03-20 09:30:00,144.42,146.47,144.23,146.39,234362.0,144.42,146.47,144.23,146.39,234362.0
2023-03-20 09:40:00,146.42,148.83,146.41,148.58,262603.0,146.42,148.83,146.41,148.58,262603.0
2023-03-20 09:50:00,148.53,148.88,147.42,148.83,132215.0,148.53,148.88,147.42,148.83,132215.0
2023-03-20 10:00:00,148.74,149.86,148.5,149.61,163891.0,148.74,149.86,148.5,149.61,163891.0
2023-03-20 10:10:00,149.59,151.2,149.52,151.15,268836.0,149.59,151.2,149.52,151.15,268836.0
2023-03-20 10:20:00,151.15,153.32,151.07,153.05,247659.0,151.15,153.32,151.07,153.05,247659.0
2023-03-20 10:30:00,153.03,153.68,152.65,153.41,177673.0,153.03,153.68,152.65,153.41,177673.0
2023-03-20 10:40:00,153.38,154.62,153.25,154.53,196215.0,153.38,154.62,153.25,154.53,196215.0
2023-03-20 10:50:00,154.5,155.3,154.4,154.95,233411.0,154.5,155.3,154.4,154.95,233411.0
2023-03-20 11:00:00,155.01,155.1,153.93,154.19,140534.0,155.01,155.1,153.93,154.19,140534.0
2023-03-20 11:10:00,154.1,154.28,153.3,153.31,134748.0,154.1,154.28,153.3,153.31,134748.0
2023-03-20 11:20:00,153.39,154.13,153.39,153.87,72963.0,153.39,154.13,153.39,153.87,72963.0
2023-03-20 11:30:00,153.82,153.83,152.58,152.61,103618.0,153.82,153.83,152.58,152.61,103618.0
2023-03-20 11:40:00,152.62,152.76,152.02,152.23,117114.0,152.62,152.76,152.02,152.23,117114.0
2023-03-20 11:50:00,152.26,152.58,151.4,151.53,113765.0,152.26,152.58,151.4,151.53,113765.0
2023-03-20 12:00:00,151.55,151.99,151.4,151.41,101009.0,151.55,151.99,151.4,151.41,101009.0
2023-03-20 12:10:00,151.39,151.7,151.22,151.37,81416.0,151.39,151.7,151.22,151.37,81416.0
2023-03-20 12:20:00,151.41,151.5,151.09,151.22,52576.0,151.41,151.5,151.09,151.22,52576.0
2023-03-20 12:30:00,151.22,151.75,150.69,151.09,98589.0,151.22,151.75,150.69,151.09,98589.0
2023-03-20 12:40:00,151.04,151.2,150.91,151.2,32929.0,151.04,151.2,150.91,151.2,32929.0
2023-03-20 12:50:00,151.18,151.9,151.17,151.51,45203.0,151.18,151.9,151.17,151.51,45203.0
2023-03-20 13:00:00,151.42,152.0,151.4,151.66,30402.0,151.42,152.0,151.4,151.66,30402.0
2023-03-20 13:10:00,151.67,151.74,151.23,151.44,45241.0,151.67,151.74,151.23,151.44,45241.0
2023-03-20 13:20:00,151.43,151.46,150.86,150.86,56699.0,151.43,151.46,150.86,150.86,56699.0
2023-03-20 13:30:00,150.83,150.89,150.24,150.43,43483.0,150.83,150.89,150.24,150.43,43483.0
2023-03-20 13:40:00,150.41,150.8,150.35,150.62,33578.0,150.41,150.8,150.35,150.62,33578.0
2023-03-20 13:50:00,150.57,150.8,150.41,150.63,29926.0,150.57,150.8,150.41,150.63,29926.0
2023-03-20 14:00:00,150.63,150.78,150.43,150.47,28713.0,150.63,150.78,150.43,150.47,28713.0
2023-03-20 14:10:00,150.52,150.84,150.51,150.78,26908.0,150.52,150.84,150.51,150.78,26908.0
2023-03-20 14:20:00,150.78,151.33,150.72,151.15,38410.0,150.78,151.33,150.72,151.15,38410.0
2023-03-20 14:30:00,151.14,151.6,150.9,151.34,51879.0,151.14,151.6,150.9,151.34,51879.0
2023-03-20 14:40:00,151.36,152.0,151.34,151.94,49829.0,151.36,152.0,151.34,151.94,49829.0
2023-03-20 14:50:00,151.96,152.11,150.98,151.13,59940.0,151.96,152.11,150.98,151.13,59940.0
2023-03-20 15:00:00,151.12,151.32,150.9,150.9,50634.0,151.12,151.32,150.9,150.9,50634.0
2023-03-20 15:10:00,150.93,151.05,150.69,150.95,50228.0,150.93,151.05,150.69,150.95,50228.0
2023-03-20 15:20:00,150.92,150.98,150.45,150.64,43747.0,150.92,150.98,150.45,150.64,43747.0
2023-03-20 15:30:00,150.62,151.12,150.58,150.74,81115.0,150.62,151.12,150.58,150.74,81115.0
2023-03-20 15:40:00,150.71,151.07,150.3,150.34,114543.0,150.71,151.07,150.3,150.34,114543.0
2023-03-20 15:50:00,150.38,150.6,150.04,150.16,271422.0,150.38,150.6,150.04,150.16,271422.0
2023-03-21 09:30:00,150.75,151.3,149.3,150.06,154980.0,150.75,151.3,149.3,150.06,154980.0
2023-03-21 09:40:00,150.02,151.19,149.95,150.58,59026.0,150.02,151.19,149.95,150.58,59026.0
2023-03-21 09:50:00,150.57,151.95,149.95,151.82,90055.0,150.57,151.95,149.95,151.82,90055.0
2023-03-21 10:00:00,151.82,152.6,150.89,151.68,111022.0,151.82,152.6,150.89,151.68,111022.0
2023-03-21 10:10:00,151.59,151.85,150.73,151.27,67977.0,151.59,151.85,150.73,151.27,67977.0
2023-03-21 10:20:00,151.18,151.24,150.12,150.43,60856.0,151.18,151.24,150.12,150.43,60856.0
2023-03-21 10:30:00,150.39,150.52,149.7,150.07,78668.0,150.39,150.52,149.7,150.07,78668.0
2023-03-21 10:40:00,150.03,150.93,149.74,150.92,32966.0,150.03,150.93,149.74,150.92,32966.0
2023-03-21 10:50:00,150.88,150.88,149.98,150.12,36430.0,150.88,150.88,149.98,150.12,36430.0
2023-03-21 11:00:00,150.14,150.4,149.84,150.34,50586.0,150.14,150.4,149.84,150.34,50586.0
2023-03-21 11:10:00,150.32,151.3,150.27,151.26,33776.0,150.32,151.3,150.27,151.26,33776.0
2023-03-21 11:20:00,151.36,151.55,150.85,150.88,29988.0,151.36,151.55,150.85,150.88,29988.0
2023-03-21 11:30:00,151.0,151.38,150.91,150.94,33491.0,151.0,151.38,150.91,150.94,33491.0
2023-03-21 11:40:00,150.92,151.09,150.51,151.05,44627.0,150.92,151.09,150.51,151.05,44627.0
2023-03-21 11:50:00,151.01,151.49,150.86,151.4,49692.0,151.01,151.49,150.86,151.4,49692.0
2023-03-21 12:00:00,151.47,151.73,151.26,151.45,16318.0,151.47,151.73,151.26,151.45,16318.0
2023-03-21 12:10:00,151.41,151.5,151.02,151.04,12955.0,151.41,151.5,151.02,151.04,12955.0
2023-03-21 12:20:00,151.04,151.34,151.0,151.15,20709.0,151.04,151.34,151.0,151.15,20709.0
2023-03-21 12:30:00,151.13,151.79,151.1,151.5,32288.0,151.13,151.79,151.1,151.5,32288.0
2023-03-21 12:40:00,151.52,151.62,150.59,150.66,36718.0,151.52,151.62,150.59,150.66,36718.0
2023-03-21 12:50:00,150.66,150.8,150.12,150.12,90013.0,150.66,150.8,150.12,150.12,90013.0
2023-03-21 13:00:00,150.11,150.38,149.99,150.19,60536.0,150.11,150.38,149.99,150.19,60536.0
2023-03-21 13:10:00,150.18,150.47,150.13,150.33,34211.0,150.18,150.47,150.13,150.33,34211.0
2023-03-21 13:20:00,150.34,150.36,150.08,150.18,137961.0,150.34,150.36,150.08,150.18,137961.0
2023-03-21 13:30:00,150.17,150.87,150.16,150.74,32449.0,150.17,150.87,150.16,150.74,32449.0
2023-03-21 13:40:00,150.67,151.08,150.44,150.68,38610.0,150.67,151.08,150.44,150.68,38610.0
2023-03-21 13:50:00,150.68,150.85,150.53,150.71,18639.0,150.68,150.85,150.53,150.71,18639.0
2023-03-21 14:00:00,150.69,151.04,150.66,150.88,29199.0,150.69,151.04,150.66,150.88,29199.0
2023-03-21 14:10:00,150.85,151.22,150.85,151.2,17446.0,150.85,151.22,150.85,151.2,17446.0
2023-03-21 14:20:00,151.25,151.37,151.09,151.12,19855.0,151.25,151.37,151.09,151.12,19855.0
2023-03-21 14:30:00,151.17,151.32,151.15,151.25,19688.0,151.17,151.32,151.15,151.25,19688.0
2023-03-21 14:40:00,151.28,151.42,151.11,151.33,20136.0,151.28,151.42,151.11,151.33,20136.0
2023-03-21 14:50:00,151.37,151.4,151.18,151.35,25705.0,151.37,151.4,151.18,151.35,25705.0
2023-03-21 15:00:00,151.3,151.48,151.14,151.4,20102.0,151.3,151.48,151.14,151.4,20102.0
2023-03-21 15:10:00,151.43,151.84,151.38,151.74,34414.0,151.43,151.84,151.38,151.74,34414.0
2023-03-21 15:20:00,151.78,151.78,151.51,151.71,25840.0,151.78,151.78,151.51,151.71,25840.0
2023-03-21 15:30:00,151.72,151.75,151.48,151.73,31021.0,151.72,151.75,151.48,151.73,31021.0
2023-03-21 15:40:00,151.72,152.0,151.57,151.63,70792.0,151.72,152.0,151.57,151.63,70792.0
2023-03-21 15:50:00,151.6,151.81,151.23,151.76,164432.0,151.6,151.81,151.23,151.76,164432.0
2023-03-22 09:30:00,150.05,150.46,148.8,149.29,113252.0,150.05,150.46,148.8,149.29,113252.0
2023-03-22 09:40:00,149.17,149.2,147.9,148.94,81659.0,149.17,149.2,147.9,148.94,81659.0
2023-03-22 09:50:00,148.77,149.61,148.76,149.52,33882.0,148.77,149.61,148.76,149.52,33882.0
2023-03-22 10:00:00,149.52,150.46,149.5,150.37,36677.0,149.52,150.46,149.5,150.37,36677.0
2023-03-22 10:10:00,150.34,150.44,149.79,150.19,24152.0,150.34,150.44,149.79,150.19,24152.0
2023-03-22 10:20:00,150.27,150.65,149.85,150.29,40401.0,150.27,150.65,149.85,150.29,40401.0
2023-03-22 10:30:00,150.22,150.42,149.98,150.1,46313.0,150.22,150.42,149.98,150.1,46313.0
2023-03-22 10:40:00,150.22,150.95,150.22,150.69,18143.0,150.22,150.95,150.22,150.69,18143.0
2023-03-22 10:50:00,150.74,150.91,150.52,150.88,14861.0,150.74,150.91,150.52,150.88,14861.0
2023-03-22 11:00:00,150.79,150.87,149.88,149.95,26159.0,150.79,150.87,149.88,149.95,26159.0
2023-03-22 11:10:00,149.99,150.58,149.77,150.58,40487.0,149.99,150.58,149.77,150.58,40487.0
2023-03-22 11:20:00,150.58,150.72,150.26,150.27,22805.0,150.58,150.72,150.26,150.27,22805.0
2023-03-22 11:30:00,150.31,150.5,149.97,150.03,17919.0,150.31,150.5,149.97,150.03,17919.0
2023-03-22 11:40:00,150.07,150.17,149.61,149.7,16882.0,150.07,150.17,149.61,149.7,16882.0
2023-03-22 11:50:00,149.69,149.85,149.45,149.45,23568.0,149.69,149.85,149.45,149.45,23568.0
2023-03-22 12:00:00,149.42,149.55,149.01,149.01,20388.0,149.42,149.55,149.01,149.01,20388.0
2023-03-22 12:10:00,149.05,149.13,148.86,149.1,14279.0,149.05,149.13,148.86,149.1,14279.0
2023-03-22 12:20:00,149.17,149.24,149.07,149.11,9918.0,149.17,149.24,149.07,149.11,9918.0
2023-03-22 12:30:00,149.1,149.2,149.04,149.09,7851.0,149.1,149.2,149.04,149.09,7851.0
2023-03-22 12:40:00,149.06,149.17,149.03,149.07,20722.0,149.06,149.17,149.03,149.07,20722.0
2023-03-22 12:50:00,149.1,149.15,148.79,148.91,18419.0,149.1,149.15,148.79,148.91,18419.0
2023-03-22 13:00:00,148.95,149.06,148.77,148.8,8499.0,148.95,149.06,148.77,148.8,8499.0
2023-03-22 13:10:00,148.8,149.07,148.65,148.87,16990.0,148.8,149.07,148.65,148.87,16990.0
2023-03-22 13:20:00,148.89,149.15,148.8,148.93,11247.0,148.89,149.15,148.8,148.93,11247.0
2023-03-22 13:30:00,148.95,149.27,148.85,149.27,7985.0,148.95,149.27,148.85,149.27,7985.0
2023-03-22 13:40:00,149.26,149.26,148.94,148.99,7857.0,149.26,149.26,148.94,148.99,7857.0
2023-03-22 13:50:00,148.97,149.11,148.84,149.04,7367.0,148.97,149.11,148.84,149.04,7367.0
2023-03-22 14:00:00,149.12,150.17,149.09,149.76,32589.0,149.12,150.17,149.09,149.76,32589.0
2023-03-22 14:10:00,149.98,150.02,149.29,149.89,15861.0,149.98,150.02,149.29,149.89,15861.0
2023-03-22 14:20:00,149.88,150.0,149.62,149.95,12975.0,149.88,150.0,149.62,149.95,12975.0
2023-03-22 14:30:00,149.95,150.24,149.16,150.0,23349.0,149.95,150.24,149.16,150.0,23349.0
2023-03-22 14:40:00,149.98,151.73,149.98,151.66,60229.0,149.98,151.73,149.98,151.66,60229.0
2023-03-22 14:50:00,151.61,151.72,149.97,149.97,17132.0,151.61,151.72,149.97,149.97,17132.0
2023-03-22 15:00:00,149.91,150.19,148.97,149.33,25485.0,149.91,150.19,148.97,149.33,25485.0
2023-03-22 15:10:00,149.4,150.22,149.17,150.08,19915.0,149.4,150.22,149.17,150.08,19915.0
2023-03-22 15:20:00,150.06,150.84,149.94,150.73,35602.0,150.06,150.84,149.94,150.73,35602.0
2023-03-22 15:30:00,150.73,150.87,149.74,149.9,17669.0,150.73,150.87,149.74,149.9,17669.0
2023-03-22 15:40:00,149.94,150.07,149.26,149.44,36582.0,149.94,150.07,149.26,149.44,36582.0
2023-03-22 15:50:00,149.33,149.47,148.63,148.65,109871.0,149.33,149.47,148.63,148.65,109871.0
2023-03-23 09:30:00,153.03,154.0,152.36,152.49,252054.0,153.03,154.0,152.36,152.49,252054.0
2023-03-23 09:40:00,152.62,153.34,152.32,152.8,83476.0,152.62,153.34,152.32,152.8,83476.0
2023-03-23 09:50:00,152.81,153.4,152.44,152.55,145616.0,152.81,153.4,152.44,152.55,145616.0
2023-03-23 10:00:00,152.65,154.0,152.45,153.89,157196.0,152.65,154.0,152.45,153.89,157196.0
2023-03-23 10:10:00,153.85,154.28,153.52,154.1,74224.0,153.85,154.28,153.52,154.1,74224.0
2023-03-23 10:20:00,154.1,154.18,153.29,153.65,131360.0,154.1,154.18,153.29,153.65,131360.0
2023-03-23 10:30:00,153.61,153.93,152.95,153.27,43592.0,153.61,153.93,152.95,153.27,43592.0
2023-03-23 10:40:00,153.27,154.12,153.25,153.75,47308.0,153.27,154.12,153.25,153.75,47308.0
2023-03-23 10:50:00,153.75,154.08,153.2,153.2,53948.0,153.75,154.08,153.2,153.2,53948.0
2023-03-23 11:00:00,153.2,153.38,153.0,153.05,38836.0,153.2,153.38,153.0,153.05,38836.0
2023-03-23 11:10:00,153.05,153.34,153.01,153.11,26348.0,153.05,153.34,153.01,153.11,26348.0
2023-03-23 11:20:00,153.11,153.37,153.0,153.09,56460.0,153.11,153.37,153.0,153.09,56460.0
2023-03-23 11:30:00,153.13,153.69,153.13,153.61,33544.0,153.13,153.69,153.13,153.61,33544.0
2023-03-23 11:40:00,153.61,153.67,153.04,153.17,34240.0,153.61,153.67,153.04,153.17,34240.0
2023-03-23 11:50:00,153.17,153.32,152.61,152.61,27217.0,153.17,153.32,152.61,152.61,27217.0
2023-03-23 12:00:00,152.6,152.73,152.13,152.46,36996.0,152.6,152.73,152.13,152.46,36996.0
2023-03-23 12:10:00,152.47,152.65,152.28,152.29,21896.0,152.47,152.65,152.28,152.29,21896.0
2023-03-23 12:20:00,152.24,152.25,151.58,151.8,41555.0,152.24,152.25,151.58,151.8,41555.0
2023-03-23 12:30:00,151.84,151.88,151.42,151.6,38279.0,151.84,151.88,151.42,151.6,38279.0
2023-03-23 12:40:00,151.69,151.72,151.21,151.34,25920.0,151.69,151.72,151.21,151.34,25920.0
2023-03-23 12:50:00,151.34,151.59,151.09,151.25,16696.0,151.34,151.59,151.09,151.25,16696.0
2023-03-23 13:00:00,151.22,151.44,150.9,151.07,12788.0,151.22,151.44,150.9,151.07,12788.0
2023-03-23 13:10:00,151.12,151.12,150.27,150.28,48623.0,151.12,151.12,150.27,150.28,48623.0
2023-03-23 13:20:00,150.31,150.77,150.12,150.51,23024.0,150.31,150.77,150.12,150.51,23024.0
2023-03-23 13:30:00,150.51,150.67,150.29,150.45,11533.0,150.51,150.67,150.29,150.45,11533.0
2023-03-23 13:40:00,150.42,150.71,150.33,150.52,16187.0,150.42,150.71,150.33,150.52,16187.0
2023-03-23 13:50:00,150.54,150.55,150.05,150.13,18236.0,150.54,150.55,150.05,150.13,18236.0
2023-03-23 14:00:00,150.15,150.28,149.81,149.86,26481.0,150.15,150.28,149.81,149.86,26481.0
2023-03-23 14:10:00,149.91,150.2,149.82,149.94,13312.0,149.91,150.2,149.82,149.94,13312.0
2023-03-23 14:20:00,149.9,149.91,149.32,149.34,20766.0,149.9,149.91,149.32,149.34,20766.0
2023-03-23 14:30:00,149.32,149.5,149.1,149.15,15577.0,149.32,149.5,149.1,149.15,15577.0
2023-03-23 14:40:00,149.06,149.16,148.81,149.0,25555.0,149.06,149.16,148.81,149.0,25555.0
2023-03-23 14:50:00,148.96,149.25,148.59,149.25,24731.0,148.96,149.25,148.59,149.25,24731.0
2023-03-23 15:00:00,149.31,149.78,149.01,149.19,22408.0,149.31,149.78,149.01,149.19,22408.0
2023-03-23 15:10:00,149.43,149.53,149.17,149.18,27897.0,149.43,149.53,149.17,149.18,27897.0
2023-03-23 15:20:00,149.18,149.81,148.89,149.61,34497.0,149.18,149.81,148.89,149.61,34497.0
2023-03-23 15:30:00,149.6,150.17,149.5,150.13,26215.0,149.6,150.17,149.5,150.13,26215.0
2023-03-23 15:40:00,150.05,150.67,149.96,150.47,48396.0,150.05,150.67,149.96,150.47,48396.0
2023-03-23 15:50:00,150.54,151.28,150.54,150.9,150429.0,150.54,151.28,150.54,150.9,150429.0
2023-03-24 09:30:00,154.34,159.19,154.34,158.92,647732.0,154.34,159.19,154.34,158.92,647732.0
2023-03-24 09:40:00,158.92,159.65,157.67,158.41,382382.0,158.92,159.65,157.67,158.41,382382.0
2023-03-24 09:50:00,158.51,158.8,157.0,157.5,143568.0,158.51,158.8,157.0,157.5,143568.0
2023-03-24 10:00:00,157.34,157.86,156.2,156.34,115239.0,157.34,157.86,156.2,156.34,115239.0
2023-03-24 10:10:00,156.36,157.27,156.06,156.61,119700.0,156.36,157.27,156.06,156.61,119700.0
2023-03-24 10:20:00,156.64,157.25,156.39,157.25,97341.0,156.64,157.25,156.39,157.25,97341.0
2023-03-24 10:30:00,157.24,157.81,157.16,157.46,119382.0,157.24,157.81,157.16,157.46,119382.0
2023-03-24 10:40:00,157.46,157.53,156.5,156.72,109385.0,157.46,157.53,156.5,156.72,109385.0
2023-03-24 10:50:00,156.72,157.76,156.43,157.75,78128.0,156.72,157.76,156.43,157.75,78128.0
2023-03-24 11:00:00,157.79,158.03,156.55,156.56,72748.0,157.79,158.03,156.55,156.56,72748.0
2023-03-24 11:10:00,156.55,157.37,156.34,157.02,60361.0,156.55,157.37,156.34,157.02,60361.0
2023-03-24 11:20:00,157.06,157.24,156.74,157.24,51093.0,157.06,157.24,156.74,157.24,51093.0
2023-03-24 11:30:00,157.22,157.69,156.87,157.69,42592.0,157.22,157.69,156.87,157.69,42592.0
2023-03-24 11:40:00,157.69,158.48,157.61,158.3,77840.0,157.69,158.48,157.61,158.3,77840.0
2023-03-24 11:50:00,158.21,158.46,157.69,158.46,67846.0,158.21,158.46,157.69,158.46,67846.0
2023-03-24 12:00:00,158.42,158.75,157.79,158.05,113149.0,158.42,158.75,157.79,158.05,113149.0
2023-03-24 12:10:00,158.0,158.24,157.43,157.66,51382.0,158.0,158.24,157.43,157.66,51382.0
2023-03-24 12:20:00,157.66,157.79,156.95,157.15,40263.0,157.66,157.79,156.95,157.15,40263.0
2023-03-24 12:30:00,157.2,157.45,156.61,156.69,67769.0,157.2,157.45,156.61,156.69,67769.0
2023-03-24 12:40:00,156.73,157.56,156.43,157.33,47446.0,156.73,157.56,156.43,157.33,47446.0
2023-03-24 12:50:00,157.35,157.39,157.02,157.05,40074.0,157.35,157.39,157.02,157.05,40074.0
2023-03-24 13:00:00,157.03,157.54,157.0,157.2,33522.0,157.03,157.54,157.0,157.2,33522.0
2023-03-24 13:10:00,157.18,157.5,157.04,157.09,38479.0,157.18,157.5,157.04,157.09,38479.0
2023-03-24 13:20:00,157.08,157.79,157.06,157.25,36514.0,157.08,157.79,157.06,157.25,36514.0
2023-03-24 13:30:00,157.37,157.74,157.37,157.66,20861.0,157.37,157.74,157.37,157.66,20861.0
2023-03-24 13:40:00,157.69,157.69,157.19,157.19,25372.0,157.69,157.69,157.19,157.19,25372.0
2023-03-24 13:50:00,157.24,157.36,156.96,157.31,34218.0,157.24,157.36,156.96,157.31,34218.0
2023-03-24 14:00:00,157.32,157.48,157.18,157.33,29236.0,157.32,157.48,157.18,157.33,29236.0
2023-03-24 14:10:00,157.28,157.61,157.24,157.49,28880.0,157.28,157.61,157.24,157.49,28880.0
2023-03-24 14:20:00,157.51,157.6,157.28,157.57,22532.0,157.51,157.6,157.28,157.57,22532.0
2023-03-24 14:30:00,157.57,157.94,157.47,157.86,50483.0,157.57,157.94,157.47,157.86,50483.0
2023-03-24 14:40:00,157.84,158.09,157.7,158.01,38860.0,157.84,158.09,157.7,158.01,38860.0
2023-03-24 14:50:00,158.02,158.08,157.88,157.94,31182.0,158.02,158.08,157.88,157.94,31182.0
2023-03-24 15:00:00,157.95,158.01,157.36,157.87,68567.0,157.95,158.01,157.36,157.87,68567.0
2023-03-24 15:10:00,157.92,158.02,157.82,157.93,62242.0,157.92,158.02,157.82,157.93,62242.0
2023-03-24 15:20:00,157.92,157.95,157.36,157.43,76902.0,157.92,157.95,157.36,157.43,76902.0
2023-03-24 15:30:00,157.46,157.54,156.79,156.84,122022.0,157.46,157.54,156.79,156.84,122022.0
2023-03-24 15:40:00,156.88,157.08,156.36,156.59,127254.0,156.88,157.08,156.36,156.59,127254.0
2023-03-24 15:50:00,156.55,156.55,156.06,156.3,296444.0,156.55,156.55,156.06,156.3,296444.0
2023-03-27 09:30:00,152.6,153.86,150.61,151.93,245431.0,152.6,153.86,150.61,151.93,245431.0
2023-03-27 09:40:00,151.98,153.31,151.22,151.23,112636.0,151.98,153.31,151.22,151.23,112636.0
2023-03-27 09:50:00,151.13,151.96,150.95,151.13,90146.0,151.13,151.96,150.95,151.13,90146.0
2023-03-27 10:00:00,151.13,152.15,150.68,152.02,82978.0,151.13,152.15,150.68,152.02,82978.0
2023-03-27 10:10:00,152.03,152.67,151.34,151.88,65146.0,152.03,152.67,151.34,151.88,65146.0
2023-03-27 10:20:00,151.74,152.09,151.13,151.35,32397.0,151.74,152.09,151.13,151.35,32397.0
2023-03-27 10:30:00,151.31,152.23,151.02,152.19,68497.0,151.31,152.23,151.02,152.19,68497.0
2023-03-27 10:40:00,152.25,152.88,152.08,152.59,51231.0,152.25,152.88,152.08,152.59,51231.0
2023-03-27 10:50:00,152.6,153.1,152.52,152.56,33400.0,152.6,153.1,152.52,152.56,33400.0
2023-03-27 11:00:00,152.5,152.83,152.38,152.47,45500.0,152.5,152.83,152.38,152.47,45500.0
2023-03-27 11:10:00,152.4,152.69,152.26,152.41,36646.0,152.4,152.69,152.26,152.41,36646.0
2023-03-27 11:20:00,152.41,152.63,151.95,152.3,24342.0,152.41,152.63,151.95,152.3,24342.0
2023-03-27 11:30:00,152.3,152.42,152.03,152.21,15385.0,152.3,152.42,152.03,152.21,15385.0
2023-03-27 11:40:00,152.19,152.24,151.99,152.23,25737.0,152.19,152.24,151.99,152.23,25737.0
2023-03-27 11:50:00,152.25,152.47,152.16,152.23,31452.0,152.25,152.47,152.16,152.23,31452.0
2023-03-27 12:00:00,152.24,152.5,152.14,152.26,23462.0,152.24,152.5,152.14,152.26,23462.0
2023-03-27 12:10:00,152.26,152.38,152.16,152.25,19644.0,152.26,152.38,152.16,152.25,19644.0
2023-03-27 12:20:00,152.27,152.49,152.14,152.27,34370.0,152.27,152.49,152.14,152.27,34370.0
2023-03-27 12:30:00,152.27,152.41,152.1,152.14,31065.0,152.27,152.41,152.1,152.14,31065.0
2023-03-27 12:40:00,152.13,152.25,152.04,152.25,19313.0,152.13,152.25,152.04,152.25,19313.0
2023-03-27 12:50:00,152.24,152.25,152.05,152.22,13648.0,152.24,152.25,152.05,152.22,13648.0
2023-03-27 13:00:00,152.22,152.26,152.0,152.22,28933.0,152.22,152.26,152.0,152.22,28933.0
2023-03-27 13:10:00,152.21,152.21,151.99,152.06,15989.0,152.21,152.21,151.99,152.06,15989.0
2023-03-27 13:20:00,152.06,152.36,151.99,152.3,21319.0,152.06,152.36,151.99,152.3,21319.0
2023-03-27 13:30:00,152.31,152.35,152.06,152.21,19895.0,152.31,152.35,152.06,152.21,19895.0
2023-03-27 13:40:00,152.25,153.12,152.25,152.95,57387.0,152.25,153.12,152.25,152.95,57387.0
2023-03-27 13:50:00,152.98,153.07,152.39,152.48,25306.0,152.98,153.07,152.39,152.48,25306.0
2023-03-27 14:00:00,152.44,152.44,152.14,152.25,14129.0,152.44,152.44,152.14,152.25,14129.0
2023-03-27 14:10:00,152.23,152.73,152.17,152.69,25140.0,152.23,152.73,152.17,152.69,25140.0
2023-03-27 14:20:00,152.69,152.94,152.67,152.68,18471.0,152.69,152.94,152.67,152.68,18471.0
2023-03-27 14:30:00,152.62,152.78,152.58,152.59,18509.0,152.62,152.78,152.58,152.59,18509.0
2023-03-27 14:40:00,152.56,152.65,152.26,152.28,17903.0,152.56,152.65,152.26,152.28,17903.0
2023-03-27 14:50:00,152.28,152.48,152.21,152.31,19118.0,152.28,152.48,152.21,152.31,19118.0
2023-03-27 15:00:00,152.28,152.52,152.23,152.28,28172.0,152.28,152.52,152.23,152.28,28172.0
2023-03-27 15:10:00,152.28,152.37,152.23,152.3,25062.0,152.28,152.37,152.23,152.3,25062.0
2023-03-27 15:20:00,152.31,152.38,152.21,152.28,38559.0,152.31,152.38,152.21,152.28,38559.0
2023-03-27 15:30:00,152.28,152.31,151.91,152.08,81289.0,152.28,152.31,151.91,152.08,81289.0
2023-03-27 15:40:00,152.09,152.37,152.01,152.28,75060.0,152.09,152.37,152.01,152.28,75060.0
2023-03-27 15:50:00,152.26,152.85,152.23,152.77,230454.0,152.26,152.85,152.23,152.77,230454.0
2023-03-28 09:30:00,157.01,159.95,157.01,157.97,513414.0,157.01,159.95,157.01,157.97,513414.0
2023-03-28 09:40:00,158.03,158.03,156.41,157.75,243417.0,158.03,158.03,156.41,157.75,243417.0
2023-03-28 09:50:00,157.79,158.69,157.66,157.73,106712.0,157.79,158.69,157.66,157.73,106712.0
2023-03-28 10:00:00,157.71,158.74,157.31,157.43,133354.0,157.71,158.74,157.31,157.43,133354.0
2023-03-28 10:10:00,157.46,158.13,156.85,157.06,109777.0,157.46,158.13,156.85,157.06,109777.0
2023-03-28 10:20:00,157.08,157.08,156.4,156.9,60014.0,157.08,157.08,156.4,156.9,60014.0
2023-03-28 10:30:00,156.94,157.61,156.5,157.39,42472.0,156.94,157.61,156.5,157.39,42472.0
2023-03-28 10:40:00,157.41,158.41,157.41,158.41,69721.0,157.41,158.41,157.41,158.41,69721.0
2023-03-28 10:50:00,158.47,158.75,157.69,157.92,72612.0,158.47,158.75,157.69,157.92,72612.0
2023-03-28 11:00:00,157.97,158.4,157.96,158.4,40938.0,157.97,158.4,157.96,158.4,40938.0
2023-03-28 11:10:00,158.4,159.11,158.22,158.88,111573.0,158.4,159.11,158.22,158.88,111573.0
2023-03-28 11:20:00,158.9,158.92,157.45,157.85,75331.0,158.9,158.92,157.45,157.85,75331.0
2023-03-28 11:30:00,157.91,158.46,157.7,158.46,54439.0,157.91,158.46,157.7,158.46,54439.0
2023-03-28 11:40:00,158.46,158.6,158.18,158.59,26865.0,158.46,158.6,158.18,158.59,26865.0
2023-03-28 11:50:00,158.64,158.97,158.59,158.79,40100.0,158.64,158.97,158.59,158.79,40100.0
2023-03-28 12:00:00,158.83,158.83,158.35,158.55,29866.0,158.83,158.83,158.35,158.55,29866.0
2023-03-28 12:10:00,158.59,158.6,157.87,158.07,22459.0,158.59,158.6,157.87,158.07,22459.0
2023-03-28 12:20:00,158.08,158.49,157.98,158.3,12579.0,158.08,158.49,157.98,158.3,12579.0
2023-03-28 12:30:00,158.27,158.67,158.27,158.62,11889.0,158.27,158.67,158.27,158.62,11889.0
2023-03-28 12:40:00,158.58,158.64,158.15,158.46,27347.0,158.58,158.64,158.15,158.46,27347.0
2023-03-28 12:50:00,158.43,158.52,158.14,158.32,25414.0,158.43,158.52,158.14,158.32,25414.0
2023-03-28 13:00:00,158.33,158.46,158.24,158.29,11568.0,158.33,158.46,158.24,158.29,11568.0
2023-03-28 13:10:00,158.29,158.65,158.17,158.64,30076.0,158.29,158.65,158.17,158.64,30076.0
2023-03-28 13:20:00,158.67,158.75,158.5,158.62,24688.0,158.67,158.75,158.5,158.62,24688.0
2023-03-28 13:30:00,158.55,158.71,158.24,158.36,34867.0,158.55,158.71,158.24,158.36,34867.0
2023-03-28 13:40:00,158.37,158.81,158.31,158.57,54029.0,158.37,158.81,158.31,158.57,54029.0
2023-03-28 13:50:00,158.6,158.7,158.38,158.45,40627.0,158.6,158.7,158.38,158.45,40627.0
2023-03-28 14:00:00,158.48,159.65,158.47,159.53,106713.0,158.48,159.65,158.47,159.53,106713.0
2023-03-28 14:10:00,159.54,159.83,159.47,159.69,89381.0,159.54,159.83,159.47,159.69,89381.0
2023-03-28 14:20:00,159.67,159.79,159.31,159.39,28820.0,159.67,159.79,159.31,159.39,28820.0
2023-03-28 14:30:00,159.36,159.99,159.33,159.9,68529.0,159.36,159.99,159.33,159.9,68529.0
2023-03-28 14:40:00,159.89,160.21,159.57,159.57,261605.0,159.89,160.21,159.57,159.57,261605.0
2023-03-28 14:50:00,159.58,160.09,159.54,159.86,35219.0,159.58,160.09,159.54,159.86,35219.0
2023-03-28 15:00:00,159.9,160.5,159.87,160.44,45908.0,159.9,160.5,159.87,160.44,45908.0
2023-03-28 15:10:00,160.47,160.53,160.11,160.4,60240.0,160.47,160.53,160.11,160.4,60240.0
2023-03-28 15:20:00,160.41,160.41,159.93,160.08,68415.0,160.41,160.41,159.93,160.08,68415.0
2023-03-28 15:30:00,160.05,160.41,159.83,160.03,80660.0,160.05,160.41,159.83,160.03,80660.0
2023-03-28 15:40:00,160.04,160.27,159.83,159.93,97547.0,160.04,160.27,159.83,159.93,97547.0
2023-03-28 15:50:00,159.98,160.2,159.66,159.97,191124.0,159.98,160.2,159.66,159.97,191124.0
2023-03-29 09:30:00,157.7,157.7,155.59,155.94,260498.0,157.7,157.7,155.59,155.94,260498.0
2023-03-29 09:40:00,155.89,156.56,155.09,156.33,150229.0,155.89,156.56,155.09,156.33,150229.0
2023-03-29 09:50:00,156.27,157.61,156.21,157.5,150226.0,156.27,157.61,156.21,157.5,150226.0
2023-03-29 10:00:00,157.54,158.15,157.26,157.81,105327.0,157.54,158.15,157.26,157.81,105327.0
2023-03-29 10:10:00,157.87,158.66,157.49,158.59,51749.0,157.87,158.66,157.49,158.59,51749.0
2023-03-29 10:20:00,158.64,158.8,157.4,157.64,49363.0,158.64,158.8,157.4,157.64,49363.0
2023-03-29 10:30:00,157.65,157.65,156.71,156.96,42542.0,157.65,157.65,156.71,156.96,42542.0
2023-03-29 10:40:00,156.96,157.5,156.77,157.22,44554.0,156.96,157.5,156.77,157.22,44554.0
2023-03-29 10:50:00,157.25,157.84,157.2,157.62,20230.0,157.25,157.84,157.2,157.62,20230.0
2023-03-29 11:00:00,157.81,158.4,157.79,158.35,35134.0,157.81,158.4,157.79,158.35,35134.0
2023-03-29 11:10:00,158.37,158.37,157.67,157.83,26363.0,158.37,158.37,157.67,157.83,26363.0
2023-03-29 11:20:00,157.88,158.3,157.85,158.1,25422.0,157.88,158.3,157.85,158.1,25422.0
2023-03-29 11:30:00,158.07,158.07,157.63,157.67,18059.0,158.07,158.07,157.63,157.67,18059.0
2023-03-29 11:40:00,157.66,157.88,157.46,157.82,16503.0,157.66,157.88,157.46,157.82,16503.0
2023-03-29 11:50:00,157.81,157.9,157.52,157.8,29757.0,157.81,157.9,157.52,157.8,29757.0
2023-03-29 12:00:00,157.84,157.84,157.18,157.36,49433.0,157.84,157.84,157.18,157.36,49433.0
2023-03-29 12:10:00,157.42,157.79,157.42,157.62,10426.0,157.42,157.79,157.42,157.62,10426.0
2023-03-29 12:20:00,157.63,157.78,157.32,157.51,6951.0,157.63,157.78,157.32,157.51,6951.0
2023-03-29 12:30:00,157.52,157.67,157.49,157.59,11866.0,157.52,157.67,157.49,157.59,11866.0
2023-03-29 12:40:00,157.54,157.61,157.39,157.56,9553.0,157.54,157.61,157.39,157.56,9553.0
2023-03-29 12:50:00,157.62,157.75,157.54,157.58,9861.0,157.62,157.75,157.54,157.58,9861.0
2023-03-29 13:00:00,157.58,157.79,157.55,157.7,9703.0,157.58,157.79,157.55,157.7,9703.0
2023-03-29 13:10:00,157.7,157.78,157.48,157.51,10752.0,157.7,157.78,157.48,157.51,10752.0
2023-03-29 13:20:00,157.51,157.58,157.28,157.58,4691.0,157.51,157.58,157.28,157.58,4691.0
2023-03-29 13:30:00,157.54,157.67,157.42,157.42,7300.0,157.54,157.67,157.42,157.42,7300.0
2023-03-29 13:40:00,157.46,157.5,157.2,157.5,7012.0,157.46,157.5,157.2,157.5,7012.0
2023-03-29 13:50:00,157.57,157.66,157.48,157.62,14641.0,157.57,157.66,157.48,157.62,14641.0
2023-03-29 14:00:00,157.61,157.65,157.48,157.56,7409.0,157.61,157.65,157.48,157.56,7409.0
2023-03-29 14:10:00,157.59,157.99,157.55,157.99,14607.0,157.59,157.99,157.55,157.99,14607.0
2023-03-29 14:20:00,157.99,158.14,157.89,157.97,17807.0,157.99,158.14,157.89,157.97,17807.0
2023-03-29 14:30:00,157.91,158.16,157.89,157.97,27839.0,157.91,158.16,157.89,157.97,27839.0
2023-03-29 14:40:00,157.97,158.16,157.83,158.08,15251.0,157.97,158.16,157.83,158.08,15251.0
2023-03-29 14:50:00,158.07,158.1,157.9,157.93,11569.0,158.07,158.1,157.9,157.93,11569.0
2023-03-29 15:00:00,157.9,158.05,157.75,157.95,15363.0,157.9,158.05,157.75,157.95,15363.0
2023-03-29 15:10:00,157.96,158.01,157.81,157.86,35063.0,157.96,158.01,157.81,157.86,35063.0
2023-03-29 15:20:00,157.86,157.95,157.55,157.7,21334.0,157.86,157.95,157.55,157.7,21334.0
2023-03-29 15:30:00,157.67,157.71,157.52,157.52,26485.0,157.67,157.71,157.52,157.52,26485.0
2023-03-29 15:40:00,157.52,157.9,157.4,157.85,51836.0,157.52,157.9,157.4,157.85,51836.0
2023-03-29 15:50:00,157.82,158.36,157.81,157.94,137015.0,157.82,158.36,157.81,157.94,137015.0
2023-03-30 09:30:00,154.51,155.49,154.38,154.89,298120.0,154.51,155.49,154.38,154.89,298120.0
2023-03-30 09:40:00,154.88,156.49,154.88,155.56,158992.0,154.88,156.49,154.88,155.56,158992.0
2023-03-30 09:50:00,155.68,155.94,154.22,154.24,185681.0,155.68,155.94,154.22,154.24,185681.0
2023-03-30 10:00:00,154.27,154.45,153.31,153.69,192729.0,154.27,154.45,153.31,153.69,192729.0
2023-03-30 10:10:00,153.76,153.81,152.31,152.87,141071.0,153.76,153.81,152.31,152.87,141071.0
2023-03-30 10:20:00,152.82,153.17,152.06,152.74,93129.0,152.82,153.17,152.06,152.74,93129.0
2023-03-30 10:30:00,152.69,153.0,152.18,152.84,72563.0,152.69,153.0,152.18,152.84,72563.0
2023-03-30 10:40:00,152.79,153.6,152.76,153.56,68725.0,152.79,153.6,152.76,153.56,68725.0
2023-03-30 10:50:00,153.5,154.2,153.4,153.78,48823.0,153.5,154.2,153.4,153.78,48823.0
2023-03-30 11:00:00,153.72,153.8,153.25,153.58,36738.0,153.72,153.8,153.25,153.58,36738.0
2023-03-30 11:10:00,153.53,153.79,153.22,153.43,37341.0,153.53,153.79,153.22,153.43,37341.0
2023-03-30 11:20:00,153.46,153.5,153.07,153.47,14998.0,153.46,153.5,153.07,153.47,14998.0
2023-03-30 11:30:00,153.46,154.51,153.19,154.51,79775.0,153.46,154.51,153.19,154.51,79775.0
2023-03-30 11:40:00,154.5,154.92,154.37,154.43,77221.0,154.5,154.92,154.37,154.43,77221.0
2023-03-30 11:50:00,154.45,154.81,154.23,154.4,30746.0,154.45,154.81,154.23,154.4,30746.0
2023-03-30 12:00:00,154.44,154.68,154.23,154.65,27982.0,154.44,154.68,154.23,154.65,27982.0
2023-03-30 12:10:00,154.58,154.77,154.26,154.26,22574.0,154.58,154.77,154.26,154.26,22574.0
2023-03-30 12:20:00,154.15,154.4,153.89,153.97,28300.0,154.15,154.4,153.89,153.97,28300.0
2023-03-30 12:30:00,154.03,154.3,153.87,154.01,34073.0,154.03,154.3,153.87,154.01,34073.0
2023-03-30 12:40:00,154.02,154.29,153.88,154.18,10587.0,154.02,154.29,153.88,154.18,10587.0
2023-03-30 12:50:00,154.2,154.42,154.04,154.04,19222.0,154.2,154.42,154.04,154.04,19222.0
2023-03-30 13:00:00,153.98,154.03,153.65,153.76,15646.0,153.98,154.03,153.65,153.76,15646.0
2023-03-30 13:10:00,153.84,153.84,153.38,153.49,13390.0,153.84,153.84,153.38,153.49,13390.0
2023-03-30 13:20:00,153.46,153.83,153.34,153.42,15157.0,153.46,153.83,153.34,153.42,15157.0
2023-03-30 13:30:00,153.43,153.43,152.88,152.89,38596.0,153.43,153.43,152.88,152.89,38596.0
2023-03-30 13:40:00,152.9,152.97,152.7,152.75,25362.0,152.9,152.97,152.7,152.75,25362.0
2023-03-30 13:50:00,152.8,152.88,152.64,152.83,20070.0,152.8,152.88,152.64,152.83,20070.0
2023-03-30 14:00:00,152.86,153.37,152.84,153.2,28102.0,152.86,153.37,152.84,153.2,28102.0
2023-03-30 14:10:00,153.24,153.24,152.88,152.99,17628.0,153.24,153.24,152.88,152.99,17628.0
2023-03-30 14:20:00,153.01,153.14,152.83,153.11,18562.0,153.01,153.14,152.83,153.11,18562.0
2023-03-30 14:30:00,153.13,153.37,153.06,153.15,21133.0,153.13,153.37,153.06,153.15,21133.0
2023-03-30 14:40:00,153.18,153.38,153.0,153.38,14135.0,153.18,153.38,153.0,153.38,14135.0
2023-03-30 14:50:00,153.36,153.53,153.29,153.39,25068.0,153.36,153.53,153.29,153.39,25068.0
2023-03-30 15:00:00,153.41,153.88,153.31,153.67,32491.0,153.41,153.88,153.31,153.67,32491.0
2023-03-30 15:10:00,153.67,153.96,153.57,153.59,30165.0,153.67,153.96,153.57,153.59,30165.0
2023-03-30 15:20:00,153.63,153.7,153.4,153.51,19500.0,153.63,153.7,153.4,153.51,19500.0
2023-03-30 15:30:00,153.47,153.74,153.4,153.6,27880.0,153.47,153.74,153.4,153.6,27880.0
2023-03-30 15:40:00,153.58,153.78,153.41,153.51,52396.0,153.58,153.78,153.41,153.51,52396.0
2023-03-30 15:50:00,153.56,153.99,153.53,153.79,214654.0,153.56,153.99,153.53,153.79,214654.0
2023-03-31 09:30:00,151.48,152.07,151.02,151.25,187676.0,151.48,152.07,151.02,151.25,187676.0
2023-03-31 09:40:00,151.28,152.03,150.32,151.79,250314.0,151.28,152.03,150.32,151.79,250314.0
2023-03-31 09:50:00,151.75,151.87,150.07,150.23,94664.0,151.75,151.87,150.07,150.23,94664.0
2023-03-31 10:00:00,150.28,150.43,149.81,149.96,107052.0,150.28,150.43,149.81,149.96,107052.0
2023-03-31 10:10:00,150.05,150.27,149.58,150.09,76707.0,150.05,150.27,149.58,150.09,76707.0
2023-03-31 10:20:00,150.07,151.81,149.99,151.6,78198.0,150.07,151.81,149.99,151.6,78198.0
2023-03-31 10:30:00,151.6,151.77,151.02,151.14,45524.0,151.6,151.77,151.02,151.14,45524.0
2023-03-31 10:40:00,151.12,151.25,150.53,150.74,41100.0,151.12,151.25,150.53,150.74,41100.0
2023-03-31 10:50:00,150.71,150.73,150.16,150.57,46341.0,150.71,150.73,150.16,150.57,46341.0
2023-03-31 11:00:00,150.58,150.85,150.34,150.58,51616.0,150.58,150.85,150.34,150.58,51616.0
2023-03-31 11:10:00,150.62,150.62,150.02,150.41,42938.0,150.62,150.62,150.02,150.41,42938.0
2023-03-31 11:20:00,150.44,150.7,150.25,150.25,23870.0,150.44,150.7,150.25,150.25,23870.0
2023-03-31 11:30:00,150.24,150.26,149.81,149.94,52175.0,150.24,150.26,149.81,149.94,52175.0
2023-03-31 11:40:00,150.0,150.21,149.88,150.08,29390.0,150.0,150.21,149.88,150.08,29390.0
2023-03-31 11:50:00,150.08,150.38,149.87,150.07,37754.0,150.08,150.38,149.87,150.07,37754.0
2023-03-31 12:00:00,150.01,150.27,149.9,150.25,54036.0,150.01,150.27,149.9,150.25,54036.0
2023-03-31 12:10:00,150.2,150.37,150.15,150.33,16593.0,150.2,150.37,150.15,150.33,16593.0
2023-03-31 12:20:00,150.34,150.39,150.0,150.19,15395.0,150.34,150.39,150.0,150.19,15395.0
2023-03-31 12:30:00,150.13,150.32,149.85,150.31,31786.0,150.13,150.32,149.85,150.31,31786.0
2023-03-31 12:40:00,150.29,151.18,150.23,151.17,39870.0,150.29,151.18,150.23,151.17,39870.0
2023-03-31 12:50:00,151.11,151.35,150.92,151.22,50967.0,151.11,151.35,150.92,151.22,50967.0
2023-03-31 13:00:00,151.26,151.49,150.84,151.07,30314.0,151.26,151.49,150.84,151.07,30314.0
2023-03-31 13:10:00,151.02,151.02,150.74,150.86,16835.0,151.02,151.02,150.74,150.86,16835.0
2023-03-31 13:20:00,150.9,151.07,150.68,150.68,8992.0,150.9,151.07,150.68,150.68,8992.0
2023-03-31 13:30:00,150.68,150.79,150.48,150.49,21168.0,150.68,150.79,150.48,150.49,21168.0
2023-03-31 13:40:00,150.44,150.45,150.1,150.18,17232.0,150.44,150.45,150.1,150.18,17232.0
2023-03-31 13:50:00,150.22,150.4,150.08,150.32,17041.0,150.22,150.4,150.08,150.32,17041.0
2023-03-31 14:00:00,150.31,150.51,150.28,150.38,10929.0,150.31,150.51,150.28,150.38,10929.0
2023-03-31 14:10:00,150.37,150.42,150.15,150.17,15690.0,150.37,150.42,150.15,150.17,15690.0
2023-03-31 14:20:00,150.19,150.43,149.99,150.13,49123.0,150.19,150.43,149.99,150.13,49123.0
2023-03-31 14:30:00,150.15,150.29,150.05,150.09,29958.0,150.15,150.29,150.05,150.09,29958.0
2023-03-31 14:40:00,150.12,150.4,150.09,150.4,18603.0,150.12,150.4,150.09,150.4,18603.0
2023-03-31 14:50:00,150.39,150.47,150.26,150.26,22037.0,150.39,150.47,150.26,150.26,22037.0
2023-03-31 15:00:00,150.24,150.32,150.1,150.21,24565.0,150.24,150.32,150.1,150.21,24565.0
2023-03-31 15:10:00,150.24,150.36,150.16,150.28,18185.0,150.24,150.36,150.16,150.28,18185.0
2023-03-31 15:20:00,150.29,150.33,150.05,150.26,24553.0,150.29,150.33,150.05,150.26,24553.0
2023-03-31 15:30:00,150.24,150.33,149.99,150.03,49348.0,150.24,150.33,149.99,150.03,49348.0
2023-03-31 15:40:00,150.01,150.25,149.97,150.0,59470.0,150.01,150.25,149.97,150.0,59470.0
2023-03-31 15:50:00,150.04,151.08,150.04,150.9,199942.0,150.04,151.08,150.04,150.9,199942.0
2023-04-03 09:30:00,150.0,151.09,149.41,150.06,108230.0,150.0,151.09,149.41,150.06,108230.0
2023-04-03 09:40:00,150.16,150.69,149.6,150.68,74010.0,150.16,150.69,149.6,150.68,74010.0
2023-04-03 09:50:00,150.69,150.69,149.45,149.74,39631.0,150.69,150.69,149.45,149.74,39631.0
2023-04-03 10:00:00,149.9,150.52,149.8,150.15,45539.0,149.9,150.52,149.8,150.15,45539.0
2023-04-03 10:10:00,150.12,150.27,149.45,150.18,28541.0,150.12,150.27,149.45,150.18,28541.0
2023-04-03 10:20:00,150.15,150.61,150.1,150.33,21180.0,150.15,150.61,150.1,150.33,21180.0
2023-04-03 10:30:00,150.35,150.64,150.0,150.07,38972.0,150.35,150.64,150.0,150.07,38972.0
2023-04-03 10:40:00,150.0,150.0,149.04,149.31,41069.0,150.0,150.0,149.04,149.31,41069.0
2023-04-03 10:50:00,149.34,149.65,148.66,148.71,109185.0,149.34,149.65,148.66,148.71,109185.0
2023-04-03 11:00:00,148.73,149.21,148.53,148.86,37439.0,148.73,149.21,148.53,148.86,37439.0
2023-04-03 11:10:00,148.93,149.6,148.65,149.49,64989.0,148.93,149.6,148.65,149.49,64989.0
2023-04-03 11:20:00,149.5,149.71,149.24,149.47,14402.0,149.5,149.71,149.24,149.47,14402.0
2023-04-03 11:30:00,149.41,149.73,149.25,149.58,18616.0,149.41,149.73,149.25,149.58,18616.0
2023-04-03 11:40:00,149.63,150.09,149.61,150.02,33251.0,149.63,150.09,149.61,150.02,33251.0
2023-04-03 11:50:00,150.06,150.13,149.82,149.91,19894.0,150.06,150.13,149.82,149.91,19894.0
2023-04-03 12:00:00,149.91,149.96,149.75,149.75,19621.0,149.91,149.96,149.75,149.75,19621.0
2023-04-03 12:10:00,149.75,150.0,149.6,149.69,21228.0,149.75,150.0,149.6,149.69,21228.0
2023-04-03 12:20:00,149.71,149.78,149.51,149.66,8951.0,149.71,149.78,149.51,149.66,8951.0
2023-04-03 12:30:00,149.61,149.67,149.47,149.62,7304.0,149.61,149.67,149.47,149.62,7304.0
2023-04-03 12:40:00,149.65,149.65,149.27,149.29,6814.0,149.65,149.65,149.27,149.29,6814.0
2023-04-03 12:50:00,149.28,149.36,148.94,149.1,14071.0,149.28,149.36,148.94,149.1,14071.0
2023-04-03 13:00:00,149.0,149.29,148.77,149.27,54812.0,149.0,149.29,148.77,149.27,54812.0
2023-04-03 13:10:00,149.23,149.36,149.13,149.29,12308.0,149.23,149.36,149.13,149.29,12308.0
2023-04-03 13:20:00,149.31,149.31,148.82,148.84,21768.0,149.31,149.31,148.82,148.84,21768.0
2023-04-03 13:30:00,148.87,149.48,148.86,149.44,12282.0,148.87,149.48,148.86,149.44,12282.0
2023-04-03 13:40:00,149.4,149.48,149.05,149.15,8877.0,149.4,149.48,149.05,149.15,8877.0
2023-04-03 13:50:00,149.09,149.26,149.08,149.19,11881.0,149.09,149.26,149.08,149.19,11881.0
2023-04-03 14:00:00,149.23,149.35,148.95,149.02,16483.0,149.23,149.35,148.95,149.02,16483.0
2023-04-03 14:10:00,148.94,149.16,148.92,149.13,11627.0,148.94,149.16,148.92,149.13,11627.0
2023-04-03 14:20:00,149.15,149.16,148.98,149.09,12508.0,149.15,149.16,148.98,149.09,12508.0
2023-04-03 14:30:00,149.03,149.18,149.01,149.15,12813.0,149.03,149.18,149.01,149.15,12813.0
2023-04-03 14:40:00,149.11,149.35,148.9,149.35,16813.0,149.11,149.35,148.9,149.35,16813.0
2023-04-03 14:50:00,149.36,149.39,149.17,149.25,11169.0,149.36,149.39,149.17,149.25,11169.0
2023-04-03 15:00:00,149.33,149.6,149.33,149.53,10474.0,149.33,149.6,149.33,149.53,10474.0
2023-04-03 15:10:00,149.53,149.69,149.45,149.53,22706.0,149.53,149.69,149.45,149.53,22706.0
2023-04-03 15:20:00,149.49,149.67,149.41,149.59,28358.0,149.49,149.67,149.41,149.59,28358.0
2023-04-03 15:30:00,149.59,149.83,149.44,149.56,23150.0,149.59,149.83,149.44,149.56,23150.0
2023-04-03 15:40:00,149.53,149.64,149.42,149.46,61836.0,149.53,149.64,149.42,149.46,61836.0
2023-04-03 15:50:00,149.46,149.46,149.05,149.21,91367.0,149.46,149.46,149.05,149.21,91367.0
2023-04-04 09:30:00,149.59,151.03,149.51,150.25,74190.0,149.59,151.03,149.51,150.25,74190.0
2023-04-04 09:40:00,150.25,150.38,148.25,148.5,80870.0,150.25,150.38,148.25,148.5,80870.0
2023-04-04 09:50:00,148.43,148.54,147.31,147.98,76756.0,148.43,148.54,147.31,147.98,76756.0
2023-04-04 10:00:00,148.09,148.48,147.76,148.02,72493.0,148.09,148.48,147.76,148.02,72493.0
2023-04-04 10:10:00,148.0,148.08,147.31,147.5,52690.0,148.0,148.08,147.31,147.5,52690.0
2023-04-04 10:20:00,147.57,147.63,146.74,147.4,82305.0,147.57,147.63,146.74,147.4,82305.0
2023-04-04 10:30:00,147.39,147.98,147.38,147.79,40885.0,147.39,147.98,147.38,147.79,40885.0
2023-04-04 10:40:00,147.79,147.95,147.33,147.68,58270.0,147.79,147.95,147.33,147.68,58270.0
2023-04-04 10:50:00,147.63,148.07,147.63,147.86,45389.0,147.63,148.07,147.63,147.86,45389.0
2023-04-04 11:00:00,147.84,147.91,147.49,147.64,27256.0,147.84,147.91,147.49,147.64,27256.0
2023-04-04 11:10:00,147.64,148.31,147.55,147.87,51606.0,147.64,148.31,147.55,147.87,51606.0
2023-04-04 11:20:00,147.97,148.86,147.97,148.82,32131.0,147.97,148.86,147.97,148.82,32131.0
2023-04-04 11:30:00,148.83,148.84,148.36,148.62,28966.0,148.83,148.84,148.36,148.62,28966.0
2023-04-04 11:40:00,148.64,148.78,148.4,148.47,25990.0,148.64,148.78,148.4,148.47,25990.0
2023-04-04 11:50:00,148.47,148.47,147.88,147.93,20710.0,148.47,148.47,147.88,147.93,20710.0
2023-04-04 12:00:00,147.89,148.22,147.53,147.53,36979.0,147.89,148.22,147.53,147.53,36979.0
2023-04-04 12:10:00,147.55,147.78,147.33,147.63,30934.0,147.55,147.78,147.33,147.63,30934.0
2023-04-04 12:20:00,147.62,148.03,147.57,147.94,19289.0,147.62,148.03,147.57,147.94,19289.0
2023-04-04 12:30:00,148.05,148.14,147.72,148.06,22447.0,148.05,148.14,147.72,148.06,22447.0
2023-04-04 12:40:00,148.08,148.26,148.0,148.02,15732.0,148.08,148.26,148.0,148.02,15732.0
2023-04-04 12:50:00,148.08,148.24,148.02,148.18,15644.0,148.08,148.24,148.02,148.18,15644.0
2023-04-04 13:00:00,148.17,148.36,148.15,148.22,13378.0,148.17,148.36,148.15,148.22,13378.0
2023-04-04 13:10:00,148.2,148.23,148.0,148.16,17149.0,148.2,148.23,148.0,148.16,17149.0
2023-04-04 13:20:00,148.2,148.39,148.2,148.2,21209.0,148.2,148.39,148.2,148.2,21209.0
2023-04-04 13:30:00,148.21,148.42,148.21,148.21,14996.0,148.21,148.42,148.21,148.21,14996.0
2023-04-04 13:40:00,148.23,148.29,147.98,148.13,14219.0,148.23,148.29,147.98,148.13,14219.0
2023-04-04 13:50:00,148.15,148.5,147.96,148.5,17588.0,148.15,148.5,147.96,148.5,17588.0
2023-04-04 14:00:00,148.49,148.65,148.39,148.4,15593.0,148.49,148.65,148.39,148.4,15593.0
2023-04-04 14:10:00,148.38,148.66,148.35,148.66,21928.0,148.38,148.66,148.35,148.66,21928.0
2023-04-04 14:20:00,148.66,148.95,148.66,148.9,35261.0,148.66,148.95,148.66,148.9,35261.0
2023-04-04 14:30:00,148.94,149.32,148.75,149.26,29290.0,148.94,149.32,148.75,149.26,29290.0
2023-04-04 14:40:00,149.2,149.58,149.01,149.05,47362.0,149.2,149.58,149.01,149.05,47362.0
2023-04-04 14:50:00,149.03,149.03,148.57,148.62,26518.0,149.03,149.03,148.57,148.62,26518.0
2023-04-04 15:00:00,148.67,149.12,148.58,149.05,30436.0,148.67,149.12,148.58,149.05,30436.0
2023-04-04 15:10:00,149.07,149.41,148.95,149.17,33683.0,149.07,149.41,148.95,149.17,33683.0
2023-04-04 15:20:00,149.17,149.42,148.97,148.99,41288.0,149.17,149.42,148.97,148.99,41288.0
2023-04-04 15:30:00,148.99,149.04,148.74,148.96,40453.0,148.99,149.04,148.74,148.96,40453.0
2023-04-04 15:40:00,148.95,148.95,148.34,148.5,58244.0,148.95,148.95,148.34,148.5,58244.0
2023-04-04 15:50:00,148.5,148.73,148.41,148.57,156116.0,148.5,148.73,148.41,148.57,156116.0
2023-04-05 09:30:00,148.14,148.14,146.32,146.45,60024.0,148.14,148.14,146.32,146.45,60024.0
2023-04-05 09:40:00,146.55,146.89,145.85,145.9,45144.0,146.55,146.89,145.85,145.9,45144.0
2023-04-05 09:50:00,145.9,146.11,145.31,145.92,32573.0,145.9,146.11,145.31,145.92,32573.0
2023-04-05 10:00:00,145.78,146.08,144.79,144.8,60171.0,145.78,146.08,144.79,144.8,60171.0
2023-04-05 10:10:00,144.87,144.88,144.05,144.2,60408.0,144.87,144.88,144.05,144.2,60408.0
2023-04-05 10:20:00,144.22,144.79,144.11,144.37,37247.0,144.22,144.79,144.11,144.37,37247.0
2023-04-05 10:30:00,144.4,144.67,143.95,144.25,39166.0,144.4,144.67,143.95,144.25,39166.0
2023-04-05 10:40:00,144.28,144.4,142.86,142.94,64255.0,144.28,144.4,142.86,142.94,64255.0
2023-04-05 10:50:00,142.91,143.38,142.8,142.81,58204.0,142.91,143.38,142.8,142.81,58204.0
2023-04-05 11:00:00,142.85,143.07,142.65,142.94,57066.0,142.85,143.07,142.65,142.94,57066.0
2023-04-05 11:10:00,143.01,143.5,142.81,143.4,46638.0,143.01,143.5,142.81,143.4,46638.0
2023-04-05 11:20:00,143.4,143.83,143.33,143.59,48518.0,143.4,143.83,143.33,143.59,48518.0
2023-04-05 11:30:00,143.67,144.12,143.66,143.81,44947.0,143.67,144.12,143.66,143.81,44947.0
2023-04-05 11:40:00,143.84,144.08,143.82,143.86,19625.0,143.84,144.08,143.82,143.86,19625.0
2023-04-05 11:50:00,143.81,144.0,143.72,143.96,11051.0,143.81,144.0,143.72,143.96,11051.0
2023-04-05 12:00:00,143.93,144.12,143.8,143.94,10153.0,143.93,144.12,143.8,143.94,10153.0
2023-04-05 12:10:00,143.97,144.15,143.88,144.06,13387.0,143.97,144.15,143.88,144.06,13387.0
2023-04-05 12:20:00,144.04,144.15,143.91,144.01,11761.0,144.04,144.15,143.91,144.01,11761.0
2023-04-05 12:30:00,144.0,144.11,143.87,143.91,29889.0,144.0,144.11,143.87,143.91,29889.0
2023-04-05 12:40:00,143.9,144.03,143.74,143.83,19549.0,143.9,144.03,143.74,143.83,19549.0
2023-04-05 12:50:00,143.77,143.97,143.64,143.97,10768.0,143.77,143.97,143.64,143.97,10768.0
2023-04-05 13:00:00,143.96,143.96,143.72,143.78,19851.0,143.96,143.96,143.72,143.78,19851.0
2023-04-05 13:10:00,143.78,144.36,143.75,144.36,11197.0,143.78,144.36,143.75,144.36,11197.0
2023-04-05 13:20:00,144.37,144.54,144.27,144.46,8292.0,144.37,144.54,144.27,144.46,8292.0
2023-04-05 13:30:00,144.46,144.55,144.21,144.34,9832.0,144.46,144.55,144.21,144.34,9832.0
2023-04-05 13:40:00,144.33,144.42,144.21,144.28,6261.0,144.33,144.42,144.21,144.28,6261.0
2023-04-05 13:50:00,144.27,144.33,144.07,144.09,39187.0,144.27,144.33,144.07,144.09,39187.0
2023-04-05 14:00:00,144.09,144.37,144.06,144.29,18113.0,144.09,144.37,144.06,144.29,18113.0
2023-04-05 14:10:00,144.27,144.27,144.0,144.18,15494.0,144.27,144.27,144.0,144.18,15494.0
2023-04-05 14:20:00,144.21,144.32,144.1,144.11,13318.0,144.21,144.32,144.1,144.11,13318.0
2023-04-05 14:30:00,144.13,144.42,144.13,144.34,13757.0,144.13,144.42,144.13,144.34,13757.0
2023-04-05 14:40:00,144.4,144.4,144.14,144.18,12698.0,144.4,144.4,144.14,144.18,12698.0
2023-04-05 14:50:00,144.18,144.26,143.98,144.18,16175.0,144.18,144.26,143.98,144.18,16175.0
2023-04-05 15:00:00,144.15,144.2,143.57,143.69,58466.0,144.15,144.2,143.57,143.69,58466.0
2023-04-05 15:10:00,143.69,143.77,143.55,143.71,21966.0,143.69,143.77,143.55,143.71,21966.0
2023-04-05 15:20:00,143.71,143.96,143.67,143.77,23917.0,143.71,143.96,143.67,143.77,23917.0
2023-04-05 15:30:00,143.77,144.03,143.68,143.99,26643.0,143.77,144.03,143.68,143.99,26643.0
2023-04-05 15:40:00,143.97,144.48,143.94,144.3,100870.0,143.97,144.48,143.94,144.3,100870.0
2023-04-05 15:50:00,144.3,144.68,144.1,144.55,187649.0,144.3,144.68,144.1,144.55,187649.0
2023-04-06 09:30:00,144.64,145.8,144.04,144.9,91084.0,144.64,145.8,144.04,144.9,91084.0
2023-04-06 09:40:00,144.89,145.47,144.03,144.74,108572.0,144.89,145.47,144.03,144.74,108572.0
2023-04-06 09:50:00,144.78,145.21,144.37,144.79,41176.0,144.78,145.21,144.37,144.79,41176.0
2023-04-06 10:00:00,144.8,145.71,144.65,145.4,42997.0,144.8,145.71,144.65,145.4,42997.0
2023-04-06 10:10:00,145.24,146.04,145.24,145.3,43976.0,145.24,146.04,145.24,145.3,43976.0
2023-04-06 10:20:00,145.25,145.46,145.0,145.4,22457.0,145.25,145.46,145.0,145.4,22457.0
2023-04-06 10:30:00,145.42,146.27,145.34,145.58,46770.0,145.42,146.27,145.34,145.58,46770.0
2023-04-06 10:40:00,145.49,145.54,144.84,145.35,19889.0,145.49,145.54,144.84,145.35,19889.0
2023-04-06 10:50:00,145.34,145.44,145.22,145.32,8731.0,145.34,145.44,145.22,145.32,8731.0
2023-04-06 11:00:00,145.3,145.79,145.26,145.45,21171.0,145.3,145.79,145.26,145.45,21171.0
2023-04-06 11:10:00,145.45,145.61,145.29,145.57,13039.0,145.45,145.61,145.29,145.57,13039.0
2023-04-06 11:20:00,145.56,145.69,145.17,145.17,16851.0,145.56,145.69,145.17,145.17,16851.0
2023-04-06 11:30:00,145.17,145.45,145.04,145.24,13470.0,145.17,145.45,145.04,145.24,13470.0
2023-04-06 11:40:00,145.32,145.46,145.26,145.35,15474.0,145.32,145.46,145.26,145.35,15474.0
2023-04-06 11:50:00,145.32,145.59,145.27,145.59,6600.0,145.32,145.59,145.27,145.59,6600.0
2023-04-06 12:00:00,145.61,145.92,145.61,145.81,26675.0,145.61,145.92,145.61,145.81,26675.0
2023-04-06 12:10:00,145.77,145.86,145.47,145.47,20893.0,145.77,145.86,145.47,145.47,20893.0
2023-04-06 12:20:00,145.46,145.63,145.36,145.47,9252.0,145.46,145.63,145.36,145.47,9252.0
2023-04-06 12:30:00,145.55,145.92,145.53,145.67,17524.0,145.55,145.92,145.53,145.67,17524.0
2023-04-06 12:40:00,145.73,145.91,145.52,145.6,8770.0,145.73,145.91,145.52,145.6,8770.0
2023-04-06 12:50:00,145.61,145.7,145.4,145.47,9582.0,145.61,145.7,145.4,145.47,9582.0
2023-04-06 13:00:00,145.38,145.6,145.35,145.36,9820.0,145.38,145.6,145.35,145.36,9820.0
2023-04-06 13:10:00,145.33,145.54,145.33,145.35,8349.0,145.33,145.54,145.33,145.35,8349.0
2023-04-06 13:20:00,145.39,145.5,145.32,145.36,5472.0,145.39,145.5,145.32,145.36,5472.0
2023-04-06 13:30:00,145.41,145.41,144.86,145.18,20369.0,145.41,145.41,144.86,145.18,20369.0
2023-04-06 13:40:00,145.11,145.3,145.08,145.19,11877.0,145.11,145.3,145.08,145.19,11877.0
2023-04-06 13:50:00,145.26,145.4,145.26,145.35,11770.0,145.26,145.4,145.26,145.35,11770.0
2023-04-06 14:00:00,145.33,145.47,145.25,145.45,7733.0,145.33,145.47,145.25,145.45,7733.0
2023-04-06 14:10:00,145.48,145.67,145.4,145.47,28099.0,145.48,145.67,145.4,145.47,28099.0
2023-04-06 14:20:00,145.46,145.78,145.46,145.68,16658.0,145.46,145.78,145.46,145.68,16658.0
2023-04-06 14:30:00,145.72,146.05,145.58,145.58,25584.0,145.72,146.05,145.58,145.58,25584.0
2023-04-06 14:40:00,145.57,145.96,145.57,145.92,22378.0,145.57,145.96,145.57,145.92,22378.0
2023-04-06 14:50:00,145.93,145.96,145.41,145.44,18318.0,145.93,145.96,145.41,145.44,18318.0
2023-04-06 15:00:00,145.41,145.57,145.29,145.29,11155.0,145.41,145.57,145.29,145.29,11155.0
2023-04-06 15:10:00,145.32,145.4,145.14,145.24,13018.0,145.32,145.4,145.14,145.24,13018.0
2023-04-06 15:20:00,145.2,145.36,145.18,145.25,12138.0,145.2,145.36,145.18,145.25,12138.0
2023-04-06 15:30:00,145.25,145.59,145.25,145.5,14017.0,145.25,145.59,145.25,145.5,14017.0
2023-04-06 15:40:00,145.5,145.5,145.18,145.4,20778.0,145.5,145.5,145.18,145.4,20778.0
2023-04-06 15:50:00,145.42,145.45,144.83,145.0,70162.0,145.42,145.45,144.83,145.0,70162.0
2023-04-10 09:30:00,140.38,140.63,138.55,140.16,278013.0,140.38,140.63,138.55,140.16,278013.0
2023-04-10 09:40:00,140.0,140.58,139.34,139.48,126803.0,140.0,140.58,139.34,139.48,126803.0
2023-04-10 09:50:00,139.49,140.16,139.35,139.8,65157.0,139.49,140.16,139.35,139.8,65157.0
2023-04-10 10:00:00,139.85,140.04,139.15,139.97,54317.0,139.85,140.04,139.15,139.97,54317.0
2023-04-10 10:10:00,140.1,140.17,139.73,140.04,39699.0,140.1,140.17,139.73,140.04,39699.0
2023-04-10 10:20:00,139.99,140.2,139.48,139.48,29042.0,139.99,140.2,139.48,139.48,29042.0
2023-04-10 10:30:00,139.55,139.75,138.9,139.28,87382.0,139.55,139.75,138.9,139.28,87382.0
2023-04-10 10:40:00,139.24,139.58,139.17,139.31,38734.0,139.24,139.58,139.17,139.31,38734.0
2023-04-10 10:50:00,139.33,139.5,139.2,139.26,34105.0,139.33,139.5,139.2,139.26,34105.0
2023-04-10 11:00:00,139.27,139.36,138.9,138.99,56215.0,139.27,139.36,138.9,138.99,56215.0
2023-04-10 11:10:00,138.96,139.17,138.8,138.91,48919.0,138.96,139.17,138.8,138.91,48919.0
2023-04-10 11:20:00,138.89,139.16,138.7,138.81,46530.0,138.89,139.16,138.7,138.81,46530.0
2023-04-10 11:30:00,138.76,138.81,138.25,138.75,54050.0,138.76,138.81,138.25,138.75,54050.0
2023-04-10 11:40:00,138.8,139.05,138.71,138.92,41137.0,138.8,139.05,138.71,138.92,41137.0
2023-04-10 11:50:00,138.9,138.96,138.2,138.23,29658.0,138.9,138.96,138.2,138.23,29658.0
2023-04-10 12:00:00,138.26,138.46,138.16,138.45,18650.0,138.26,138.46,138.16,138.45,18650.0
2023-04-10 12:10:00,138.4,138.4,138.14,138.17,31264.0,138.4,138.4,138.14,138.17,31264.0
2023-04-10 12:20:00,138.21,138.32,137.88,138.06,63289.0,138.21,138.32,137.88,138.06,63289.0
2023-04-10 12:30:00,138.11,138.46,137.86,138.38,35764.0,138.11,138.46,137.86,138.38,35764.0
2023-04-10 12:40:00,138.41,138.5,138.19,138.47,48435.0,138.41,138.5,138.19,138.47,48435.0
2023-04-10 12:50:00,138.48,138.69,138.26,138.65,42173.0,138.48,138.69,138.26,138.65,42173.0
2023-04-10 13:00:00,138.65,138.87,138.46,138.8,55412.0,138.65,138.87,138.46,138.8,55412.0
2023-04-10 13:10:00,138.87,138.87,138.6,138.61,29743.0,138.87,138.87,138.6,138.61,29743.0
2023-04-10 13:20:00,138.64,138.97,138.51,138.76,40546.0,138.64,138.97,138.51,138.76,40546.0
2023-04-10 13:30:00,138.74,138.85,138.57,138.62,36677.0,138.74,138.85,138.57,138.62,36677.0
2023-04-10 13:40:00,138.6,138.9,138.6,138.83,27812.0,138.6,138.9,138.6,138.83,27812.0
2023-04-10 13:50:00,138.84,139.13,138.83,139.05,30088.0,138.84,139.13,138.83,139.05,30088.0
2023-04-10 14:00:00,139.02,139.11,138.88,138.91,28321.0,139.02,139.11,138.88,138.91,28321.0
2023-04-10 14:10:00,138.9,139.12,138.9,138.92,32461.0,138.9,139.12,138.9,138.92,32461.0
2023-04-10 14:20:00,138.94,139.23,138.9,139.0,30037.0,138.94,139.23,138.9,139.0,30037.0
2023-04-10 14:30:00,139.01,139.03,138.85,139.0,16828.0,139.01,139.03,138.85,139.0,16828.0
2023-04-10 14:40:00,138.95,138.96,138.78,138.9,23684.0,138.95,138.96,138.78,138.9,23684.0
2023-04-10 14:50:00,138.92,139.27,138.92,139.24,27591.0,138.92,139.27,138.92,139.24,27591.0
2023-04-10 15:00:00,139.21,139.27,138.95,139.16,31325.0,139.21,139.27,138.95,139.16,31325.0
2023-04-10 15:10:00,139.16,139.22,139.02,139.17,18304.0,139.16,139.22,139.02,139.17,18304.0
2023-04-10 15:20:00,139.19,139.29,139.06,139.09,43584.0,139.19,139.29,139.06,139.09,43584.0
2023-04-10 15:30:00,139.11,139.26,139.09,139.26,59022.0,139.11,139.26,139.09,139.26,59022.0
2023-04-10 15:40:00,139.23,139.5,139.06,139.5,67841.0,139.23,139.5,139.06,139.5,67841.0
2023-04-10 15:50:00,139.5,139.56,138.97,139.0,226580.0,139.5,139.56,138.97,139.0,226580.0
2023-04-11 09:30:00,139.89,140.18,137.21,137.68,217992.0,139.89,140.18,137.21,137.68,217992.0
2023-04-11 09:40:00,137.76,138.13,136.83,137.38,143345.0,137.76,138.13,136.83,137.38,143345.0
2023-04-11 09:50:00,137.37,138.05,137.32,137.7,77420.0,137.37,138.05,137.32,137.7,77420.0
2023-04-11 10:00:00,137.75,138.28,137.36,137.41,81293.0,137.75,138.28,137.36,137.41,81293.0
2023-04-11 10:10:00,137.39,137.76,137.12,137.75,44680.0,137.39,137.76,137.12,137.75,44680.0
2023-04-11 10:20:00,137.78,138.04,137.6,137.63,26210.0,137.78,138.04,137.6,137.63,26210.0
2023-04-11 10:30:00,137.65,137.82,136.7,136.84,76909.0,137.65,137.82,136.7,136.84,76909.0
2023-04-11 10:40:00,136.77,137.16,136.74,137.0,47351.0,136.77,137.16,136.74,137.0,47351.0
2023-04-11 10:50:00,137.01,137.25,136.77,136.86,31184.0,137.01,137.25,136.77,136.86,31184.0
2023-04-11 11:00:00,136.82,137.45,136.75,137.45,24673.0,136.82,137.45,136.75,137.45,24673.0
2023-04-11 11:10:00,137.45,138.1,137.25,138.05,27557.0,137.45,138.1,137.25,138.05,27557.0
2023-04-11 11:20:00,138.03,138.09,137.15,137.16,37958.0,138.03,138.09,137.15,137.16,37958.0
2023-04-11 11:30:00,137.18,137.4,137.03,137.4,25277.0,137.18,137.4,137.03,137.4,25277.0
2023-04-11 11:40:00,137.4,137.64,137.12,137.62,17917.0,137.4,137.64,137.12,137.62,17917.0
2023-04-11 11:50:00,137.64,137.65,137.3,137.34,14352.0,137.64,137.65,137.3,137.34,14352.0
2023-04-11 12:00:00,137.34,137.46,137.13,137.29,13165.0,137.34,137.46,137.13,137.29,13165.0
2023-04-11 12:10:00,137.35,137.46,137.01,137.08,15438.0,137.35,137.46,137.01,137.08,15438.0
2023-04-11 12:20:00,137.03,137.21,136.9,137.18,17633.0,137.03,137.21,136.9,137.18,17633.0
2023-04-11 12:30:00,137.27,137.3,136.94,137.1,9936.0,137.27,137.3,136.94,137.1,9936.0
2023-04-11 12:40:00,137.09,137.09,136.92,137.0,10034.0,137.09,137.09,136.92,137.0,10034.0
2023-04-11 12:50:00,136.98,137.07,136.9,137.03,10502.0,136.98,137.07,136.9,137.03,10502.0
2023-04-11 13:00:00,137.01,137.16,136.95,137.03,15352.0,137.01,137.16,136.95,137.03,15352.0
2023-04-11 13:10:00,137.02,137.06,136.83,136.87,22874.0,137.02,137.06,136.83,136.87,22874.0
2023-04-11 13:20:00,136.82,137.0,136.66,136.95,32869.0,136.82,137.0,136.66,136.95,32869.0
2023-04-11 13:30:00,136.97,137.3,136.96,137.29,15137.0,136.97,137.3,136.96,137.29,15137.0
2023-04-11 13:40:00,137.3,137.4,137.15,137.26,17106.0,137.3,137.4,137.15,137.26,17106.0
2023-04-11 13:50:00,137.32,137.32,136.99,136.99,20708.0,137.32,137.32,136.99,136.99,20708.0
2023-04-11 14:00:00,137.01,137.02,136.53,136.58,22760.0,137.01,137.02,136.53,136.58,22760.0
2023-04-11 14:10:00,136.58,136.81,136.58,136.72,15706.0,136.58,136.81,136.58,136.72,15706.0
2023-04-11 14:20:00,136.74,137.04,136.71,136.96,16594.0,136.74,137.04,136.71,136.96,16594.0
2023-04-11 14:30:00,136.97,136.97,136.67,136.74,10780.0,136.97,136.97,136.67,136.74,10780.0
2023-04-11 14:40:00,136.73,136.83,136.56,136.7,27685.0,136.73,136.83,136.56,136.7,27685.0
2023-04-11 14:50:00,136.67,136.74,136.55,136.67,14752.0,136.67,136.74,136.55,136.67,14752.0
2023-04-11 15:00:00,136.7,136.79,136.57,136.68,13873.0,136.7,136.79,136.57,136.68,13873.0
2023-04-11 15:10:00,136.68,136.85,136.64,136.78,26369.0,136.68,136.85,136.64,136.78,26369.0
2023-04-11 15:20:00,136.75,137.07,136.68,136.98,37687.0,136.75,137.07,136.68,136.98,37687.0
2023-04-11 15:30:00,137.02,137.06,136.51,136.52,45866.0,137.02,137.06,136.51,136.52,45866.0
2023-04-11 15:40:00,136.51,136.68,136.32,136.65,62390.0,136.51,136.68,136.32,136.65,62390.0
2023-04-11 15:50:00,136.68,136.73,136.36,136.67,160665.0,136.68,136.73,136.36,136.67,160665.0
2023-04-12 09:30:00,136.12,138.07,135.92,137.37,92092.0,136.12,138.07,135.92,137.37,92092.0
2023-04-12 09:40:00,137.41,137.51,136.0,136.67,118018.0,137.41,137.51,136.0,136.67,118018.0
2023-04-12 09:50:00,136.59,136.9,136.19,136.89,71323.0,136.59,136.9,136.19,136.89,71323.0
2023-04-12 10:00:00,136.84,137.07,136.65,136.87,142810.0,136.84,137.07,136.65,136.87,142810.0
2023-04-12 10:10:00,136.9,137.1,136.09,136.18,99403.0,136.9,137.1,136.09,136.18,99403.0
2023-04-12 10:20:00,136.3,137.0,136.3,136.76,55581.0,136.3,137.0,136.3,136.76,55581.0
2023-04-12 10:30:00,136.72,136.76,136.05,136.24,94303.0,136.72,136.76,136.05,136.24,94303.0
2023-04-12 10:40:00,136.2,137.02,136.17,136.84,54328.0,136.2,137.02,136.17,136.84,54328.0
2023-04-12 10:50:00,136.84,136.91,136.34,136.49,36093.0,136.84,136.91,136.34,136.49,36093.0
2023-04-12 11:00:00,136.47,136.98,136.42,136.75,72093.0,136.47,136.98,136.42,136.75,72093.0
2023-04-12 11:10:00,136.74,137.02,136.26,136.94,55006.0,136.74,137.02,136.26,136.94,55006.0
2023-04-12 11:20:00,136.92,137.08,136.82,137.0,73018.0,136.92,137.08,136.82,137.0,73018.0
2023-04-12 11:30:00,136.96,137.0,136.56,136.64,29698.0,136.96,137.0,136.56,136.64,29698.0
2023-04-12 11:40:00,136.64,137.13,136.64,137.01,46840.0,136.64,137.13,136.64,137.01,46840.0
2023-04-12 11:50:00,137.03,137.33,136.97,137.12,37206.0,137.03,137.33,136.97,137.12,37206.0
2023-04-12 12:00:00,137.11,137.23,137.0,137.1,34677.0,137.11,137.23,137.0,137.1,34677.0
2023-04-12 12:10:00,137.09,137.43,137.06,137.35,27223.0,137.09,137.43,137.06,137.35,27223.0
2023-04-12 12:20:00,137.35,137.56,137.31,137.54,38957.0,137.35,137.56,137.31,137.54,38957.0
2023-04-12 12:30:00,137.56,137.66,137.43,137.52,33004.0,137.56,137.66,137.43,137.52,33004.0
2023-04-12 12:40:00,137.53,137.6,137.16,137.23,23157.0,137.53,137.6,137.16,137.23,23157.0
2023-04-12 12:50:00,137.29,137.53,137.1,137.49,27690.0,137.29,137.53,137.1,137.49,27690.0
2023-04-12 13:00:00,137.52,137.87,137.44,137.76,59471.0,137.52,137.87,137.44,137.76,59471.0
2023-04-12 13:10:00,137.8,138.18,137.8,138.12,45249.0,137.8,138.18,137.8,138.12,45249.0
2023-04-12 13:20:00,138.12,138.18,137.75,137.93,39329.0,138.12,138.18,137.75,137.93,39329.0
2023-04-12 13:30:00,137.96,138.03,137.7,137.72,31240.0,137.96,138.03,137.7,137.72,31240.0
2023-04-12 13:40:00,137.69,137.8,137.09,137.18,27516.0,137.69,137.8,137.09,137.18,27516.0
2023-04-12 13:50:00,137.18,137.36,137.1,137.35,20330.0,137.18,137.36,137.1,137.35,20330.0
2023-04-12 14:00:00,137.36,137.43,137.11,137.19,47482.0,137.36,137.43,137.11,137.19,47482.0
2023-04-12 14:10:00,137.17,137.68,137.08,137.62,36960.0,137.17,137.68,137.08,137.62,36960.0
2023-04-12 14:20:00,137.65,137.72,137.2,137.27,34592.0,137.65,137.72,137.2,137.27,34592.0
2023-04-12 14:30:00,137.23,137.32,136.81,137.17,45702.0,137.23,137.32,136.81,137.17,45702.0
2023-04-12 14:40:00,137.19,137.32,136.78,136.78,48218.0,137.19,137.32,136.78,136.78,48218.0
2023-04-12 14:50:00,136.76,137.0,136.68,136.89,32343.0,136.76,137.0,136.68,136.89,32343.0
2023-04-12 15:00:00,136.89,137.01,136.65,136.7,33858.0,136.89,137.01,136.65,136.7,33858.0
2023-04-12 15:10:00,136.68,136.7,136.43,136.55,37751.0,136.68,136.7,136.43,136.55,37751.0
2023-04-12 15:20:00,136.56,136.75,136.38,136.38,47933.0,136.56,136.75,136.38,136.38,47933.0
2023-04-12 15:30:00,136.38,136.95,136.36,136.91,106272.0,136.38,136.95,136.36,136.91,106272.0
2023-04-12 15:40:00,136.88,136.98,136.55,136.67,83853.0,136.88,136.98,136.55,136.67,83853.0
2023-04-12 15:50:00,136.71,136.93,136.29,136.39,245663.0,136.71,136.93,136.29,136.39,245663.0
2023-04-13 09:30:00,136.58,136.64,134.46,135.52,398984.0,136.58,136.64,134.46,135.52,398984.0
2023-04-13 09:40:00,135.46,136.07,134.5,134.58,190736.0,135.46,136.07,134.5,134.58,190736.0
2023-04-13 09:50:00,134.63,134.93,134.29,134.46,117190.0,134.63,134.93,134.29,134.46,117190.0
2023-04-13 10:00:00,134.41,134.57,134.02,134.24,53557.0,134.41,134.57,134.02,134.24,53557.0
2023-04-13 10:10:00,134.27,134.7,134.25,134.39,60899.0,134.27,134.7,134.25,134.39,60899.0
2023-04-13 10:20:00,134.35,134.42,133.38,133.47,124804.0,134.35,134.42,133.38,133.47,124804.0
2023-04-13 10:30:00,133.44,133.52,132.65,132.67,89648.0,133.44,133.52,132.65,132.67,89648.0
2023-04-13 10:40:00,132.67,132.95,132.45,132.93,68160.0,132.67,132.95,132.45,132.93,68160.0
2023-04-13 10:50:00,132.93,133.3,132.7,132.76,46181.0,132.93,133.3,132.7,132.76,46181.0
2023-04-13 11:00:00,132.76,133.19,132.66,133.03,27687.0,132.76,133.19,132.66,133.03,27687.0
2023-04-13 11:10:00,133.09,133.66,133.04,133.46,43728.0,133.09,133.66,133.04,133.46,43728.0
2023-04-13 11:20:00,133.45,133.59,133.26,133.36,43241.0,133.45,133.59,133.26,133.36,43241.0
2023-04-13 11:30:00,133.38,133.4,133.0,133.27,38613.0,133.38,133.4,133.0,133.27,38613.0
2023-04-13 11:40:00,133.29,133.59,133.18,133.24,37553.0,133.29,133.59,133.18,133.24,37553.0
2023-04-13 11:50:00,133.24,133.46,133.1,133.35,28046.0,133.24,133.46,133.1,133.35,28046.0
2023-04-13 12:00:00,133.38,133.79,133.33,133.5,34784.0,133.38,133.79,133.33,133.5,34784.0
2023-04-13 12:10:00,133.45,133.56,133.2,133.27,38022.0,133.45,133.56,133.2,133.27,38022.0
2023-04-13 12:20:00,133.28,133.52,133.09,133.18,30430.0,133.28,133.52,133.09,133.18,30430.0
2023-04-13 12:30:00,133.18,133.23,132.8,132.83,32966.0,133.18,133.23,132.8,132.83,32966.0
2023-04-13 12:40:00,132.89,132.94,132.66,132.83,29594.0,132.89,132.94,132.66,132.83,29594.0
2023-04-13 12:50:00,132.85,133.29,132.82,133.26,31745.0,132.85,133.29,132.82,133.26,31745.0
2023-04-13 13:00:00,133.27,133.55,133.1,133.46,43837.0,133.27,133.55,133.1,133.46,43837.0
2023-04-13 13:10:00,133.46,133.8,133.36,133.36,25173.0,133.46,133.8,133.36,133.36,25173.0
2023-04-13 13:20:00,133.39,133.47,133.02,133.11,25986.0,133.39,133.47,133.02,133.11,25986.0
2023-04-13 13:30:00,133.11,133.4,133.11,133.34,21512.0,133.11,133.4,133.11,133.34,21512.0
2023-04-13 13:40:00,133.33,133.52,133.16,133.3,31438.0,133.33,133.52,133.16,133.3,31438.0
2023-04-13 13:50:00,133.33,133.46,133.16,133.29,24280.0,133.33,133.46,133.16,133.29,24280.0
2023-04-13 14:00:00,133.29,133.36,133.05,133.09,30840.0,133.29,133.36,133.05,133.09,30840.0
2023-04-13 14:10:00,133.09,133.24,133.0,133.09,34437.0,133.09,133.24,133.0,133.09,34437.0
2023-04-13 14:20:00,133.13,133.23,133.05,133.2,31563.0,133.13,133.23,133.05,133.2,31563.0
2023-04-13 14:30:00,133.21,133.21,133.0,133.06,27291.0,133.21,133.21,133.0,133.06,27291.0
2023-04-13 14:40:00,133.06,133.26,133.02,133.14,19646.0,133.06,133.26,133.02,133.14,19646.0
2023-04-13 14:50:00,133.11,133.3,133.11,133.16,17087.0,133.11,133.3,133.11,133.16,17087.0
2023-04-13 15:00:00,133.17,133.27,133.08,133.08,18112.0,133.17,133.27,133.08,133.08,18112.0
2023-04-13 15:10:00,133.06,133.06,132.61,132.9,51356.0,133.06,133.06,132.61,132.9,51356.0
2023-04-13 15:20:00,132.86,132.99,132.75,132.79,54289.0,132.86,132.99,132.75,132.79,54289.0
2023-04-13 15:30:00,132.81,132.88,132.74,132.85,49741.0,132.81,132.88,132.74,132.85,49741.0
2023-04-13 15:40:00,132.84,133.06,132.76,133.0,88054.0,132.84,133.06,132.76,133.0,88054.0
2023-04-13 15:50:00,133.01,133.08,132.5,132.75,263137.0,133.01,133.08,132.5,132.75,263137.0
2023-04-14 09:30:00,131.46,131.46,130.38,130.9,120020.0,131.46,131.46,130.38,130.9,120020.0
2023-04-14 09:40:00,130.8,131.15,130.18,131.09,92422.0,130.8,131.15,130.18,131.09,92422.0
2023-04-14 09:50:00,131.19,131.42,130.74,130.98,56047.0,131.19,131.42,130.74,130.98,56047.0
2023-04-14 10:00:00,130.98,131.04,130.02,130.1,89626.0,130.98,131.04,130.02,130.1,89626.0
2023-04-14 10:10:00,130.05,130.36,129.73,129.74,121869.0,130.05,130.36,129.73,129.74,121869.0
2023-04-14 10:20:00,129.72,129.85,129.25,129.36,81929.0,129.72,129.85,129.25,129.36,81929.0
2023-04-14 10:30:00,129.4,129.51,129.09,129.31,48805.0,129.4,129.51,129.09,129.31,48805.0
2023-04-14 10:40:00,129.3,129.36,128.93,129.06,60966.0,129.3,129.36,128.93,129.06,60966.0
2023-04-14 10:50:00,129.07,129.21,128.79,128.96,75248.0,129.07,129.21,128.79,128.96,75248.0
2023-04-14 11:00:00,128.96,129.0,128.48,128.58,55661.0,128.96,129.0,128.48,128.58,55661.0
2023-04-14 11:10:00,128.58,128.98,128.58,128.77,32032.0,128.58,128.98,128.58,128.77,32032.0
2023-04-14 11:20:00,128.83,128.98,128.31,128.39,68338.0,128.83,128.98,128.31,128.39,68338.0
2023-04-14 11:30:00,128.39,128.73,128.35,128.43,62050.0,128.39,128.73,128.35,128.43,62050.0
2023-04-14 11:40:00,128.47,128.61,128.28,128.47,30839.0,128.47,128.61,128.28,128.47,30839.0
2023-04-14 11:50:00,128.44,128.5,127.85,127.97,86955.0,128.44,128.5,127.85,127.97,86955.0
2023-04-14 12:00:00,127.99,128.13,127.82,128.05,58571.0,127.99,128.13,127.82,128.05,58571.0
2023-04-14 12:10:00,128.06,128.09,127.8,127.88,42028.0,128.06,128.09,127.8,127.88,42028.0
2023-04-14 12:20:00,127.88,128.1,127.8,127.95,53236.0,127.88,128.1,127.8,127.95,53236.0
2023-04-14 12:30:00,127.95,128.14,127.84,127.92,52707.0,127.95,128.14,127.84,127.92,52707.0
2023-04-14 12:40:00,127.92,128.13,127.75,127.9,59109.0,127.92,128.13,127.75,127.9,59109.0
2023-04-14 12:50:00,127.95,128.19,127.77,128.16,50051.0,127.95,128.19,127.77,128.16,50051.0
2023-04-14 13:00:00,128.18,128.43,128.06,128.32,65827.0,128.18,128.43,128.06,128.32,65827.0
2023-04-14 13:10:00,128.31,128.45,128.1,128.41,71223.0,128.31,128.45,128.1,128.41,71223.0
2023-04-14 13:20:00,128.4,128.6,128.22,128.39,96362.0,128.4,128.6,128.22,128.39,96362.0
2023-04-14 13:30:00,128.38,128.38,128.14,128.29,31857.0,128.38,128.38,128.14,128.29,31857.0
2023-04-14 13:40:00,128.27,128.35,128.15,128.22,13206.0,128.27,128.35,128.15,128.22,13206.0
2023-04-14 13:50:00,128.24,128.47,128.21,128.44,22880.0,128.24,128.47,128.21,128.44,22880.0
2023-04-14 14:00:00,128.47,128.6,128.26,128.59,32253.0,128.47,128.6,128.26,128.59,32253.0
2023-04-14 14:10:00,128.59,128.6,128.4,128.41,17585.0,128.59,128.6,128.4,128.41,17585.0
2023-04-14 14:20:00,128.42,128.49,128.35,128.48,11754.0,128.42,128.49,128.35,128.48,11754.0
2023-04-14 14:30:00,128.47,128.57,128.41,128.43,15404.0,128.47,128.57,128.41,128.43,15404.0
2023-04-14 14:40:00,128.43,128.51,128.38,128.47,15229.0,128.43,128.51,128.38,128.47,15229.0
2023-04-14 14:50:00,128.47,128.48,128.31,128.45,25443.0,128.47,128.48,128.31,128.45,25443.0
2023-04-14 15:00:00,128.42,128.52,128.27,128.44,37156.0,128.42,128.52,128.27,128.44,37156.0
2023-04-14 15:10:00,128.39,128.39,128.1,128.22,49183.0,128.39,128.39,128.1,128.22,49183.0
2023-04-14 15:20:00,128.21,128.54,128.2,128.43,50706.0,128.21,128.54,128.2,128.43,50706.0
2023-04-14 15:30:00,128.4,128.63,128.38,128.63,46514.0,128.4,128.63,128.38,128.63,46514.0
2023-04-14 15:40:00,128.63,128.85,128.48,128.68,100954.0,128.63,128.85,128.48,128.68,100954.0
2023-04-14 15:50:00,128.67,128.86,128.61,128.72,256498.0,128.67,128.86,128.61,128.72,256498.0
2023-04-17 09:30:00,131.86,132.07,131.13,131.2,160865.0,131.86,132.07,131.13,131.2,160865.0
2023-04-17 09:40:00,131.22,131.33,130.32,130.38,85693.0,131.22,131.33,130.32,130.38,85693.0
2023-04-17 09:50:00,130.37,130.89,130.31,130.39,48044.0,130.37,130.89,130.31,130.39,48044.0
2023-04-17 10:00:00,130.45,131.06,130.45,130.93,46373.0,130.45,131.06,130.45,130.93,46373.0
2023-04-17 10:10:00,130.86,131.01,130.6,130.78,23829.0,130.86,131.01,130.6,130.78,23829.0
2023-04-17 10:20:00,130.72,131.41,130.72,131.09,51664.0,130.72,131.41,130.72,131.09,51664.0
2023-04-17 10:30:00,131.17,131.17,130.61,130.7,27956.0,131.17,131.17,130.61,130.7,27956.0
2023-04-17 10:40:00,130.67,130.73,130.32,130.72,27907.0,130.67,130.73,130.32,130.72,27907.0
2023-04-17 10:50:00,130.63,130.84,130.47,130.83,33546.0,130.63,130.84,130.47,130.83,33546.0
2023-04-17 11:00:00,130.85,130.87,130.35,130.59,24944.0,130.85,130.87,130.35,130.59,24944.0
2023-04-17 11:10:00,130.64,130.67,130.21,130.34,24221.0,130.64,130.67,130.21,130.34,24221.0
2023-04-17 11:20:00,130.36,130.53,130.19,130.21,21480.0,130.36,130.53,130.19,130.21,21480.0
2023-04-17 11:30:00,130.21,130.38,130.03,130.28,18731.0,130.21,130.38,130.03,130.28,18731.0
2023-04-17 11:40:00,130.26,130.4,130.2,130.32,9349.0,130.26,130.4,130.2,130.32,9349.0
2023-04-17 11:50:00,130.32,130.62,130.22,130.49,22643.0,130.32,130.62,130.22,130.49,22643.0
2023-04-17 12:00:00,130.5,130.74,130.46,130.63,21975.0,130.5,130.74,130.46,130.63,21975.0
2023-04-17 12:10:00,130.66,130.7,130.43,130.59,9099.0,130.66,130.7,130.43,130.59,9099.0
2023-04-17 12:20:00,130.63,130.91,130.5,130.83,24449.0,130.63,130.91,130.5,130.83,24449.0
2023-04-17 12:30:00,130.86,130.97,130.71,130.75,27924.0,130.86,130.97,130.71,130.75,27924.0
2023-04-17 12:40:00,130.74,131.0,130.74,130.9,19691.0,130.74,131.0,130.74,130.9,19691.0
2023-04-17 12:50:00,130.95,131.03,130.85,130.97,9625.0,130.95,131.03,130.85,130.97,9625.0
2023-04-17 13:00:00,131.0,131.02,130.83,130.86,8224.0,131.0,131.02,130.83,130.86,8224.0
2023-04-17 13:10:00,130.88,130.99,130.8,130.87,10029.0,130.88,130.99,130.8,130.87,10029.0
2023-04-17 13:20:00,130.91,131.2,130.87,131.2,14960.0,130.91,131.2,130.87,131.2,14960.0
2023-04-17 13:30:00,131.2,131.25,131.07,131.18,19140.0,131.2,131.25,131.07,131.18,19140.0
2023-04-17 13:40:00,131.18,131.35,131.09,131.29,17773.0,131.18,131.35,131.09,131.29,17773.0
2023-04-17 13:50:00,131.31,131.35,131.19,131.19,16850.0,131.31,131.35,131.19,131.19,16850.0
2023-04-17 14:00:00,131.14,131.18,130.91,130.94,8615.0,131.14,131.18,130.91,130.94,8615.0
2023-04-17 14:10:00,130.94,131.1,130.89,130.97,6838.0,130.94,131.1,130.89,130.97,6838.0
2023-04-17 14:20:00,130.99,131.24,130.99,131.19,16355.0,130.99,131.24,130.99,131.19,16355.0
2023-04-17 14:30:00,131.22,131.4,131.16,131.34,17752.0,131.22,131.4,131.16,131.34,17752.0
2023-04-17 14:40:00,131.32,131.44,131.19,131.36,28146.0,131.32,131.44,131.19,131.36,28146.0
2023-04-17 14:50:00,131.38,131.4,131.23,131.3,15435.0,131.38,131.4,131.23,131.3,15435.0
2023-04-17 15:00:00,131.3,131.48,131.28,131.3,22018.0,131.3,131.48,131.28,131.3,22018.0
2023-04-17 15:10:00,131.32,131.39,131.22,131.34,18939.0,131.32,131.39,131.22,131.34,18939.0
2023-04-17 15:20:00,131.39,131.52,131.31,131.46,28624.0,131.39,131.52,131.31,131.46,28624.0
2023-04-17 15:30:00,131.44,131.52,131.37,131.39,26250.0,131.44,131.52,131.37,131.39,26250.0
2023-04-17 15:40:00,131.37,131.44,130.99,131.37,188415.0,131.37,131.44,130.99,131.37,188415.0
2023-04-17 15:50:00,131.39,131.6,131.39,131.51,168138.0,131.39,131.6,131.39,131.51,168138.0
2023-04-18 09:30:00,131.95,132.58,131.08,131.84,126870.0,131.95,132.58,131.08,131.84,126870.0
2023-04-18 09:40:00,131.91,132.37,131.29,132.08,48972.0,131.91,132.37,131.29,132.08,48972.0
2023-04-18 09:50:00,132.09,132.26,131.41,131.51,37507.0,132.09,132.26,131.41,131.51,37507.0
2023-04-18 10:00:00,131.47,131.9,131.22,131.62,52547.0,131.47,131.9,131.22,131.62,52547.0
2023-04-18 10:10:00,131.66,131.83,131.44,131.75,53697.0,131.66,131.83,131.44,131.75,53697.0
2023-04-18 10:20:00,131.64,131.64,131.02,131.11,53828.0,131.64,131.64,131.02,131.11,53828.0
2023-04-18 10:30:00,131.07,131.07,130.7,130.81,46788.0,131.07,131.07,130.7,130.81,46788.0
2023-04-18 10:40:00,130.81,130.95,130.59,130.69,24823.0,130.81,130.95,130.59,130.69,24823.0
2023-04-18 10:50:00,130.68,131.06,130.56,130.9,41060.0,130.68,131.06,130.56,130.9,41060.0
2023-04-18 11:00:00,130.84,130.84,130.49,130.72,16349.0,130.84,130.84,130.49,130.72,16349.0
2023-04-18 11:10:00,130.72,131.01,130.69,130.76,26493.0,130.72,131.01,130.69,130.76,26493.0
2023-04-18 11:20:00,130.79,131.06,130.6,131.05,26441.0,130.79,131.06,130.6,131.05,26441.0
2023-04-18 11:30:00,131.01,131.09,130.46,130.46,20953.0,131.01,131.09,130.46,130.46,20953.0
2023-04-18 11:40:00,130.46,130.76,130.44,130.55,32649.0,130.46,130.76,130.44,130.55,32649.0
2023-04-18 11:50:00,130.55,131.05,130.45,130.94,51880.0,130.55,131.05,130.45,130.94,51880.0
2023-04-18 12:00:00,130.88,131.02,130.67,130.75,20327.0,130.88,131.02,130.67,130.75,20327.0
2023-04-18 12:10:00,130.75,130.91,130.72,130.75,15984.0,130.75,130.91,130.72,130.75,15984.0
2023-04-18 12:20:00,130.76,130.82,130.65,130.81,18971.0,130.76,130.82,130.65,130.81,18971.0
2023-04-18 12:30:00,130.8,130.88,130.73,130.77,13419.0,130.8,130.88,130.73,130.77,13419.0
2023-04-18 12:40:00,130.75,130.79,130.55,130.71,10392.0,130.75,130.79,130.55,130.71,10392.0
2023-04-18 12:50:00,130.65,130.76,130.5,130.58,27192.0,130.65,130.76,130.5,130.58,27192.0
2023-04-18 13:00:00,130.57,130.62,130.41,130.6,18187.0,130.57,130.62,130.41,130.6,18187.0
2023-04-18 13:10:00,130.6,130.7,130.45,130.57,32586.0,130.6,130.7,130.45,130.57,32586.0
2023-04-18 13:20:00,130.54,130.77,130.54,130.66,18462.0,130.54,130.77,130.54,130.66,18462.0
2023-04-18 13:30:00,130.69,130.78,130.63,130.71,16412.0,130.69,130.78,130.63,130.71,16412.0
2023-04-18 13:40:00,130.74,130.83,130.69,130.75,7646.0,130.74,130.83,130.69,130.75,7646.0
2023-04-18 13:50:00,130.77,130.77,130.6,130.62,9559.0,130.77,130.77,130.6,130.62,9559.0
2023-04-18 14:00:00,130.62,130.66,130.43,130.47,29731.0,130.62,130.66,130.43,130.47,29731.0
2023-04-18 14:10:00,130.51,130.57,130.38,130.49,34402.0,130.51,130.57,130.38,130.49,34402.0
2023-04-18 14:20:00,130.5,130.59,130.47,130.49,15452.0,130.5,130.59,130.47,130.49,15452.0
2023-04-18 14:30:00,130.49,130.51,130.3,130.38,52202.0,130.49,130.51,130.3,130.38,52202.0
2023-04-18 14:40:00,130.39,130.61,130.19,130.45,54970.0,130.39,130.61,130.19,130.45,54970.0
2023-04-18 14:50:00,130.42,130.81,130.39,130.69,25559.0,130.42,130.81,130.39,130.69,25559.0
2023-04-18 15:00:00,130.67,130.88,130.65,130.88,18591.0,130.67,130.88,130.65,130.88,18591.0
2023-04-18 15:10:00,130.86,131.0,130.85,130.94,23550.0,130.86,131.0,130.85,130.94,23550.0
2023-04-18 15:20:00,130.95,130.98,130.81,130.9,35636.0,130.95,130.98,130.81,130.9,35636.0
2023-04-18 15:30:00,130.9,131.13,130.88,131.13,40498.0,130.9,131.13,130.88,131.13,40498.0
2023-04-18 15:40:00,131.11,131.15,131.03,131.12,50556.0,131.11,131.15,131.03,131.12,50556.0
2023-04-18 15:50:00,131.11,131.47,131.08,131.16,142782.0,131.11,131.47,131.08,131.16,142782.0
2023-04-19 09:30:00,128.19,129.19,127.58,128.24,89807.0,128.19,129.19,127.58,128.24,89807.0
2023-04-19 09:40:00,128.28,128.57,128.1,128.29,43004.0,128.28,128.57,128.1,128.29,43004.0
2023-04-19 09:50:00,128.18,128.51,128.12,128.32,36542.0,128.18,128.51,128.12,128.32,36542.0
2023-04-19 10:00:00,128.32,128.34,127.91,128.26,38929.0,128.32,128.34,127.91,128.26,38929.0
2023-04-19 10:10:00,128.25,128.48,128.08,128.38,47962.0,128.25,128.48,128.08,128.38,47962.0
2023-04-19 10:20:00,128.39,128.4,128.06,128.06,23906.0,128.39,128.4,128.06,128.06,23906.0
2023-04-19 10:30:00,128.06,128.77,127.88,128.32,39767.0,128.06,128.77,127.88,128.32,39767.0
2023-04-19 10:40:00,128.3,128.37,127.96,127.97,36792.0,128.3,128.37,127.96,127.97,36792.0
2023-04-19 10:50:00,127.96,128.53,127.96,128.52,29999.0,127.96,128.53,127.96,128.52,29999.0
2023-04-19 11:00:00,128.58,128.76,128.13,128.37,27420.0,128.58,128.76,128.13,128.37,27420.0
2023-04-19 11:10:00,128.33,128.55,128.22,128.39,11890.0,128.33,128.55,128.22,128.39,11890.0
2023-04-19 11:20:00,128.36,128.43,128.21,128.38,13449.0,128.36,128.43,128.21,128.38,13449.0
2023-04-19 11:30:00,128.38,128.8,128.38,128.71,25667.0,128.38,128.8,128.38,128.71,25667.0
2023-04-19 11:40:00,128.68,128.74,128.48,128.57,19410.0,128.68,128.74,128.48,128.57,19410.0
2023-04-19 11:50:00,128.52,129.03,128.51,129.03,28997.0,128.52,129.03,128.51,129.03,28997.0
2023-04-19 12:00:00,129.06,129.08,128.7,128.94,23766.0,129.06,129.08,128.7,128.94,23766.0
2023-04-19 12:10:00,128.94,129.05,128.86,128.91,13324.0,128.94,129.05,128.86,128.91,13324.0
2023-04-19 12:20:00,128.89,129.0,128.78,128.93,19799.0,128.89,129.0,128.78,128.93,19799.0
2023-04-19 12:30:00,128.93,129.08,128.9,128.93,13055.0,128.93,129.08,128.9,128.93,13055.0
2023-04-19 12:40:00,128.89,128.93,128.54,128.69,17081.0,128.89,128.93,128.54,128.69,17081.0
2023-04-19 12:50:00,128.69,128.85,128.65,128.71,23529.0,128.69,128.85,128.65,128.71,23529.0
2023-04-19 13:00:00,128.73,128.9,128.62,128.66,10358.0,128.73,128.9,128.62,128.66,10358.0
2023-04-19 13:10:00,128.68,128.7,128.19,128.25,41802.0,128.68,128.7,128.19,128.25,41802.0
2023-04-19 13:20:00,128.26,128.61,128.19,128.61,18981.0,128.26,128.61,128.19,128.61,18981.0
2023-04-19 13:30:00,128.62,128.63,128.33,128.46,16315.0,128.62,128.63,128.33,128.46,16315.0
2023-04-19 13:40:00,128.48,128.54,128.19,128.22,19007.0,128.48,128.54,128.19,128.22,19007.0
2023-04-19 13:50:00,128.2,128.34,128.2,128.23,14089.0,128.2,128.34,128.2,128.23,14089.0
2023-04-19 14:00:00,128.25,128.37,128.23,128.29,15442.0,128.25,128.37,128.23,128.29,15442.0
2023-04-19 14:10:00,128.29,128.4,128.22,128.22,13985.0,128.29,128.4,128.22,128.22,13985.0
2023-04-19 14:20:00,128.22,128.38,128.22,128.34,10653.0,128.22,128.38,128.22,128.34,10653.0
2023-04-19 14:30:00,128.33,128.36,128.12,128.15,21337.0,128.33,128.36,128.12,128.15,21337.0
2023-04-19 14:40:00,128.11,128.3,128.1,128.3,15027.0,128.11,128.3,128.1,128.3,15027.0
2023-04-19 14:50:00,128.26,128.39,128.14,128.26,16232.0,128.26,128.39,128.14,128.26,16232.0
2023-04-19 15:00:00,128.29,128.29,128.11,128.15,8427.0,128.29,128.29,128.11,128.15,8427.0
2023-04-19 15:10:00,128.15,128.44,128.14,128.4,20580.0,128.15,128.44,128.14,128.4,20580.0
2023-04-19 15:20:00,128.41,128.48,128.3,128.34,19190.0,128.41,128.48,128.3,128.34,19190.0
2023-04-19 15:30:00,128.35,128.61,128.33,128.43,65983.0,128.35,128.61,128.33,128.43,65983.0
2023-04-19 15:40:00,128.4,128.43,128.12,128.23,42705.0,128.4,128.43,128.12,128.23,42705.0
2023-04-19 15:50:00,128.26,128.4,128.05,128.12,115009.0,128.26,128.4,128.05,128.12,115009.0
2023-04-20 09:30:00,128.0,129.47,127.23,128.97,154079.0,128.0,129.47,127.23,128.97,154079.0
2023-04-20 09:40:00,128.88,128.98,128.39,128.73,55401.0,128.88,128.98,128.39,128.73,55401.0
2023-04-20 09:50:00,128.71,129.03,128.61,128.91,37349.0,128.71,129.03,128.61,128.91,37349.0
2023-04-20 10:00:00,128.87,129.31,128.86,129.08,31797.0,128.87,129.31,128.86,129.08,31797.0
2023-04-20 10:10:00,129.09,129.64,128.98,129.21,64800.0,129.09,129.64,128.98,129.21,64800.0
2023-04-20 10:20:00,129.23,129.58,129.05,129.43,24696.0,129.23,129.58,129.05,129.43,24696.0
2023-04-20 10:30:00,129.36,129.45,129.04,129.04,14942.0,129.36,129.45,129.04,129.04,14942.0
2023-04-20 10:40:00,129.06,129.12,128.99,129.03,21849.0,129.06,129.12,128.99,129.03,21849.0
2023-04-20 10:50:00,129.07,129.32,129.01,129.11,24307.0,129.07,129.32,129.01,129.11,24307.0
2023-04-20 11:00:00,129.15,129.17,128.85,128.97,26878.0,129.15,129.17,128.85,128.97,26878.0
2023-04-20 11:10:00,128.97,129.11,128.8,129.01,31907.0,128.97,129.11,128.8,129.01,31907.0
2023-04-20 11:20:00,129.02,129.18,128.87,128.99,24518.0,129.02,129.18,128.87,128.99,24518.0
2023-04-20 11:30:00,129.0,129.03,128.6,128.81,27004.0,129.0,129.03,128.6,128.81,27004.0
2023-04-20 11:40:00,128.82,128.89,127.75,128.45,87706.0,128.82,128.89,127.75,128.45,87706.0
2023-04-20 11:50:00,128.37,128.39,127.67,127.81,54463.0,128.37,128.39,127.67,127.81,54463.0
2023-04-20 12:00:00,127.85,128.22,127.85,127.99,48825.0,127.85,128.22,127.85,127.99,48825.0
2023-04-20 12:10:00,127.98,128.1,127.87,127.96,18982.0,127.98,128.1,127.87,127.96,18982.0
2023-04-20 12:20:00,127.97,127.97,127.55,127.58,21281.0,127.97,127.97,127.55,127.58,21281.0
2023-04-20 12:30:00,127.6,127.6,127.25,127.27,17398.0,127.6,127.6,127.25,127.27,17398.0
2023-04-20 12:40:00,127.22,127.4,127.19,127.4,14310.0,127.22,127.4,127.19,127.4,14310.0
2023-04-20 12:50:00,127.38,127.65,127.27,127.3,6977.0,127.38,127.65,127.27,127.3,6977.0
2023-04-20 13:00:00,127.33,127.54,127.27,127.54,6451.0,127.33,127.54,127.27,127.54,6451.0
2023-04-20 13:10:00,127.54,127.66,127.43,127.47,10639.0,127.54,127.66,127.43,127.47,10639.0
2023-04-20 13:20:00,127.47,127.57,127.37,127.45,10857.0,127.47,127.57,127.37,127.45,10857.0
2023-04-20 13:30:00,127.5,127.6,127.42,127.42,9848.0,127.5,127.6,127.42,127.42,9848.0
2023-04-20 13:40:00,127.49,127.5,127.32,127.36,8885.0,127.49,127.5,127.32,127.36,8885.0
2023-04-20 13:50:00,127.36,127.5,127.26,127.33,10409.0,127.36,127.5,127.26,127.33,10409.0
2023-04-20 14:00:00,127.33,127.43,127.23,127.36,19006.0,127.33,127.43,127.23,127.36,19006.0
2023-04-20 14:10:00,127.39,127.43,127.22,127.22,22664.0,127.39,127.43,127.22,127.22,22664.0
2023-04-20 14:20:00,127.26,127.3,126.47,126.5,66867.0,127.26,127.3,126.47,126.5,66867.0
2023-04-20 14:30:00,126.5,126.63,126.26,126.41,44177.0,126.5,126.63,126.26,126.41,44177.0
2023-04-20 14:40:00,126.4,126.45,126.26,126.32,17293.0,126.4,126.45,126.26,126.32,17293.0
2023-04-20 14:50:00,126.32,126.58,126.32,126.57,14039.0,126.32,126.58,126.32,126.57,14039.0
2023-04-20 15:00:00,126.58,126.76,126.47,126.7,16055.0,126.58,126.76,126.47,126.7,16055.0
2023-04-20 15:10:00,126.69,126.7,126.37,126.54,32028.0,126.69,126.7,126.37,126.54,32028.0
2023-04-20 15:20:00,126.51,126.6,126.28,126.31,40748.0,126.51,126.6,126.28,126.31,40748.0
2023-04-20 15:30:00,126.3,126.84,126.3,126.8,46597.0,126.3,126.84,126.3,126.8,46597.0
2023-04-20 15:40:00,126.76,127.0,126.65,126.9,43220.0,126.76,127.0,126.65,126.9,43220.0
2023-04-20 15:50:00,126.91,127.54,126.76,127.43,217544.0,126.91,127.54,126.76,127.43,217544.0
2023-04-21 09:30:00,125.72,126.84,125.0,126.44,140348.0,125.72,126.84,125.0,126.44,140348.0
2023-04-21 09:40:00,126.37,126.43,125.7,125.97,45408.0,126.37,126.43,125.7,125.97,45408.0
2023-04-21 09:50:00,125.93,126.15,125.21,125.22,37690.0,125.93,126.15,125.21,125.22,37690.0
2023-04-21 10:00:00,125.26,125.68,124.8,125.5,67707.0,125.26,125.68,124.8,125.5,67707.0
2023-04-21 10:10:00,125.44,126.14,125.43,126.13,32260.0,125.44,126.14,125.43,126.13,32260.0
2023-04-21 10:20:00,126.16,126.24,125.75,125.8,22996.0,126.16,126.24,125.75,125.8,22996.0
2023-04-21 10:30:00,125.73,125.89,125.33,125.41,17840.0,125.73,125.89,125.33,125.41,17840.0
2023-04-21 10:40:00,125.36,125.43,124.76,124.98,32481.0,125.36,125.43,124.76,124.98,32481.0
2023-04-21 10:50:00,125.0,125.1,124.82,125.07,29865.0,125.0,125.1,124.82,125.07,29865.0
2023-04-21 11:00:00,125.13,125.22,124.65,124.66,24762.0,125.13,125.22,124.65,124.66,24762.0
2023-04-21 11:10:00,124.65,124.83,124.6,124.76,15356.0,124.65,124.83,124.6,124.76,15356.0
2023-04-21 11:20:00,124.79,125.0,124.66,124.94,32785.0,124.79,125.0,124.66,124.94,32785.0
2023-04-21 11:30:00,124.93,125.01,124.69,124.72,36327.0,124.93,125.01,124.69,124.72,36327.0
2023-04-21 11:40:00,124.72,124.92,124.51,124.54,67285.0,124.72,124.92,124.51,124.54,67285.0
2023-04-21 11:50:00,124.53,125.0,124.53,124.93,37065.0,124.53,125.0,124.53,124.93,37065.0
2023-04-21 12:00:00,124.93,125.25,124.88,124.97,29407.0,124.93,125.25,124.88,124.97,29407.0
2023-04-21 12:10:00,124.98,125.22,124.94,125.15,10921.0,124.98,125.22,124.94,125.15,10921.0
2023-04-21 12:20:00,125.14,125.14,124.84,124.91,10112.0,125.14,125.14,124.84,124.91,10112.0
2023-04-21 12:30:00,124.93,125.0,124.5,124.59,20059.0,124.93,125.0,124.5,124.59,20059.0
2023-04-21 12:40:00,124.57,124.83,124.5,124.81,11088.0,124.57,124.83,124.5,124.81,11088.0
2023-04-21 12:50:00,124.8,124.93,124.7,124.83,8690.0,124.8,124.93,124.7,124.83,8690.0
2023-04-21 13:00:00,124.84,125.0,124.73,124.79,8536.0,124.84,125.0,124.73,124.79,8536.0
2023-04-21 13:10:00,124.8,124.8,124.36,124.47,17840.0,124.8,124.8,124.36,124.47,17840.0
2023-04-21 13:20:00,124.56,124.68,124.53,124.59,13605.0,124.56,124.68,124.53,124.59,13605.0
2023-04-21 13:30:00,124.59,124.79,124.58,124.79,6813.0,124.59,124.79,124.58,124.79,6813.0
2023-04-21 13:40:00,124.8,124.93,124.77,124.93,4218.0,124.8,124.93,124.77,124.93,4218.0
2023-04-21 13:50:00,124.93,125.07,124.82,125.04,17505.0,124.93,125.07,124.82,125.04,17505.0
2023-04-21 14:00:00,125.07,125.11,124.94,124.94,8946.0,125.07,125.11,124.94,124.94,8946.0
2023-04-21 14:10:00,124.97,125.12,124.9,124.9,11125.0,124.97,125.12,124.9,124.9,11125.0
2023-04-21 14:20:00,124.89,125.01,124.61,124.65,7629.0,124.89,125.01,124.61,124.65,7629.0
2023-04-21 14:30:00,124.65,124.73,124.57,124.64,13428.0,124.65,124.73,124.57,124.64,13428.0
2023-04-21 14:40:00,124.65,124.83,124.58,124.83,7681.0,124.65,124.83,124.58,124.83,7681.0
2023-04-21 14:50:00,124.81,124.81,124.68,124.79,8213.0,124.81,124.81,124.68,124.79,8213.0
2023-04-21 15:00:00,124.77,124.81,124.53,124.59,15944.0,124.77,124.81,124.53,124.59,15944.0
2023-04-21 15:10:00,124.59,124.63,124.4,124.44,31834.0,124.59,124.63,124.4,124.44,31834.0
2023-04-21 15:20:00,124.45,124.78,124.45,124.66,20556.0,124.45,124.78,124.45,124.66,20556.0
2023-04-21 15:30:00,124.62,124.87,124.62,124.64,18417.0,124.62,124.87,124.62,124.64,18417.0
2023-04-21 15:40:00,124.66,124.87,124.57,124.83,51075.0,124.66,124.87,124.57,124.83,51075.0
2023-04-21 15:50:00,124.87,125.13,124.81,124.95,124646.0,124.87,125.13,124.81,124.95,124646.0
2023-04-24 09:30:00,123.6,123.61,122.74,123.13,100463.0,123.6,123.61,122.74,123.13,100463.0
2023-04-24 09:40:00,123.13,123.68,122.82,122.86,85364.0,123.13,123.68,122.82,122.86,85364.0
2023-04-24 09:50:00,122.89,123.01,122.09,122.69,75586.0,122.89,123.01,122.09,122.69,75586.0
2023-04-24 10:00:00,122.73,123.43,122.72,123.43,68830.0,122.73,123.43,122.72,123.43,68830.0
2023-04-24 10:10:00,123.45,123.47,122.96,123.2,29333.0,123.45,123.47,122.96,123.2,29333.0
2023-04-24 10:20:00,123.18,123.43,122.99,123.26,48468.0,123.18,123.43,122.99,123.26,48468.0
2023-04-24 10:30:00,123.28,123.45,123.09,123.26,43423.0,123.28,123.45,123.09,123.26,43423.0
2023-04-24 10:40:00,123.26,123.54,123.15,123.37,53564.0,123.26,123.54,123.15,123.37,53564.0
2023-04-24 10:50:00,123.4,123.44,122.82,122.83,39276.0,123.4,123.44,122.82,122.83,39276.0
2023-04-24 11:00:00,122.84,123.21,122.53,123.09,58977.0,122.84,123.21,122.53,123.09,58977.0
2023-04-24 11:10:00,123.06,123.06,122.82,123.0,24606.0,123.06,123.06,122.82,123.0,24606.0
2023-04-24 11:20:00,122.94,122.94,122.57,122.57,21449.0,122.94,122.94,122.57,122.57,21449.0
2023-04-24 11:30:00,122.59,122.81,122.5,122.56,16849.0,122.59,122.81,122.5,122.56,16849.0
2023-04-24 11:40:00,122.57,122.57,122.16,122.29,27267.0,122.57,122.57,122.16,122.29,27267.0
2023-04-24 11:50:00,122.28,122.37,122.1,122.37,14792.0,122.28,122.37,122.1,122.37,14792.0
2023-04-24 12:00:00,122.38,122.66,122.37,122.58,11500.0,122.38,122.66,122.37,122.58,11500.0
2023-04-24 12:10:00,122.53,122.72,122.45,122.72,11574.0,122.53,122.72,122.45,122.72,11574.0
2023-04-24 12:20:00,122.72,123.0,122.71,122.81,23016.0,122.72,123.0,122.71,122.81,23016.0
2023-04-24 12:30:00,122.8,122.93,122.71,122.83,11116.0,122.8,122.93,122.71,122.83,11116.0
2023-04-24 12:40:00,122.84,122.84,122.63,122.73,12006.0,122.84,122.84,122.63,122.73,12006.0
2023-04-24 12:50:00,122.77,122.81,122.61,122.65,7334.0,122.77,122.81,122.61,122.65,7334.0
2023-04-24 13:00:00,122.63,122.65,122.46,122.59,11177.0,122.63,122.65,122.46,122.59,11177.0
2023-04-24 13:10:00,122.59,122.77,122.56,122.68,10442.0,122.59,122.77,122.56,122.68,10442.0
2023-04-24 13:20:00,122.69,122.74,122.58,122.69,9148.0,122.69,122.74,122.58,122.69,9148.0
2023-04-24 13:30:00,122.71,122.8,122.67,122.76,9089.0,122.71,122.8,122.67,122.76,9089.0
2023-04-24 13:40:00,122.72,122.76,122.66,122.68,9788.0,122.72,122.76,122.66,122.68,9788.0
2023-04-24 13:50:00,122.7,122.83,122.7,122.71,12126.0,122.7,122.83,122.7,122.71,12126.0
2023-04-24 14:00:00,122.71,122.98,122.69,122.92,18900.0,122.71,122.98,122.69,122.92,18900.0
2023-04-24 14:10:00,122.89,123.09,122.8,122.96,16330.0,122.89,123.09,122.8,122.96,16330.0
2023-04-24 14:20:00,122.96,123.15,122.92,122.95,15211.0,122.96,123.15,122.92,122.95,15211.0
2023-04-24 14:30:00,122.93,122.93,122.79,122.87,9235.0,122.93,122.93,122.79,122.87,9235.0
2023-04-24 14:40:00,122.87,123.06,122.79,123.03,17290.0,122.87,123.06,122.79,123.03,17290.0
2023-04-24 14:50:00,123.05,123.05,122.9,122.96,11614.0,123.05,123.05,122.9,122.96,11614.0
2023-04-24 15:00:00,122.98,123.2,122.97,123.12,30655.0,122.98,123.2,122.97,123.12,30655.0
2023-04-24 15:10:00,123.13,123.17,122.8,122.92,18942.0,123.13,123.17,122.8,122.92,18942.0
2023-04-24 15:20:00,122.94,122.94,122.5,122.69,32214.0,122.94,122.94,122.5,122.69,32214.0
2023-04-24 15:30:00,122.68,122.85,122.56,122.74,40594.0,122.68,122.85,122.56,122.74,40594.0
2023-04-24 15:40:00,122.78,122.94,122.74,122.75,45193.0,122.78,122.94,122.74,122.75,45193.0
2023-04-24 15:50:00,122.72,122.72,122.4,122.59,123891.0,122.72,122.72,122.4,122.59,123891.0
2023-04-25 09:30:00,119.63,120.2,119.0,119.87,235149.0,119.63,120.2,119.0,119.87,235149.0
2023-04-25 09:40:00,119.9,119.98,118.41,118.41,165128.0,119.9,119.98,118.41,118.41,165128.0
2023-04-25 09:50:00,118.45,118.75,117.9,118.16,128797.0,118.45,118.75,117.9,118.16,128797.0
2023-04-25 10:00:00,118.19,118.76,118.01,118.17,95892.0,118.19,118.76,118.01,118.17,95892.0
2023-04-25 10:10:00,118.12,118.3,117.81,117.96,114503.0,118.12,118.3,117.81,117.96,114503.0
2023-04-25 10:20:00,117.96,118.07,117.68,117.72,47209.0,117.96,118.07,117.68,117.72,47209.0
2023-04-25 10:30:00,117.77,118.13,117.73,117.76,52999.0,117.77,118.13,117.73,117.76,52999.0
2023-04-25 10:40:00,117.76,118.25,117.62,118.07,90319.0,117.76,118.25,117.62,118.07,90319.0
2023-04-25 10:50:00,118.07,118.09,117.84,117.9,58575.0,118.07,118.09,117.84,117.9,58575.0
2023-04-25 11:00:00,117.93,118.2,117.81,118.19,80628.0,117.93,118.2,117.81,118.19,80628.0
2023-04-25 11:10:00,118.2,118.23,117.79,117.98,68802.0,118.2,118.23,117.79,117.98,68802.0
2023-04-25 11:20:00,118.04,118.13,117.76,117.92,44854.0,118.04,118.13,117.76,117.92,44854.0
2023-04-25 11:30:00,117.86,117.97,117.32,117.46,77781.0,117.86,117.97,117.32,117.46,77781.0
2023-04-25 11:40:00,117.46,117.72,117.37,117.63,66887.0,117.46,117.72,117.37,117.63,66887.0
2023-04-25 11:50:00,117.62,117.72,117.25,117.34,44646.0,117.62,117.72,117.25,117.34,44646.0
2023-04-25 12:00:00,117.33,117.41,117.17,117.33,25189.0,117.33,117.41,117.17,117.33,25189.0
2023-04-25 12:10:00,117.28,117.33,117.08,117.18,36117.0,117.28,117.33,117.08,117.18,36117.0
2023-04-25 12:20:00,117.19,117.3,116.92,116.99,34151.0,117.19,117.3,116.92,116.99,34151.0
2023-04-25 12:30:00,116.95,117.01,116.8,116.96,29676.0,116.95,117.01,116.8,116.96,29676.0
2023-04-25 12:40:00,116.98,117.09,116.7,116.78,50384.0,116.98,117.09,116.7,116.78,50384.0
2023-04-25 12:50:00,116.8,116.92,116.69,116.73,60911.0,116.8,116.92,116.69,116.73,60911.0
2023-04-25 13:00:00,116.75,117.14,116.75,116.83,34795.0,116.75,117.14,116.75,116.83,34795.0
2023-04-25 13:10:00,116.81,116.97,116.52,116.97,71975.0,116.81,116.97,116.52,116.97,71975.0
2023-04-25 13:20:00,117.02,117.09,116.75,116.87,88167.0,117.02,117.09,116.75,116.87,88167.0
2023-04-25 13:30:00,116.89,117.12,116.85,117.05,29989.0,116.89,117.12,116.85,117.05,29989.0
2023-04-25 13:40:00,117.04,117.15,116.93,116.99,27672.0,117.04,117.15,116.93,116.99,27672.0
2023-04-25 13:50:00,116.99,117.15,116.81,117.04,10685.0,116.99,117.15,116.81,117.04,10685.0
2023-04-25 14:00:00,117.01,117.08,116.93,116.93,32266.0,117.01,117.08,116.93,116.93,32266.0
2023-04-25 14:10:00,116.96,117.0,116.77,117.0,33315.0,116.96,117.0,116.77,117.0,33315.0
2023-04-25 14:20:00,117.01,117.1,116.92,117.04,30556.0,117.01,117.1,116.92,117.04,30556.0
2023-04-25 14:30:00,117.1,117.12,116.97,117.04,33046.0,117.1,117.12,116.97,117.04,33046.0
2023-04-25 14:40:00,117.03,117.08,116.84,117.07,67039.0,117.03,117.08,116.84,117.07,67039.0
2023-04-25 14:50:00,117.09,117.16,116.95,117.11,33338.0,117.09,117.16,116.95,117.11,33338.0
2023-04-25 15:00:00,117.08,117.17,116.96,116.98,31690.0,117.08,117.17,116.96,116.98,31690.0
2023-04-25 15:10:00,116.96,116.96,116.76,116.91,36167.0,116.96,116.96,116.76,116.91,36167.0
2023-04-25 15:20:00,116.91,117.01,116.7,116.78,40312.0,116.91,117.01,116.7,116.78,40312.0
2023-04-25 15:30:00,116.78,116.91,116.73,116.76,63182.0,116.78,116.91,116.73,116.76,63182.0
2023-04-25 15:40:00,116.78,116.85,116.6,116.62,80620.0,116.78,116.85,116.6,116.62,80620.0
2023-04-25 15:50:00,116.6,116.94,116.53,116.93,266709.0,116.6,116.94,116.53,116.93,266709.0
2023-04-26 09:30:00,120.35,120.5,118.3,119.17,230544.0,120.35,120.5,118.3,119.17,230544.0
2023-04-26 09:40:00,119.16,119.37,118.35,118.63,55141.0,119.16,119.37,118.35,118.63,55141.0
2023-04-26 09:50:00,118.55,118.55,117.99,118.38,78223.0,118.55,118.55,117.99,118.38,78223.0
2023-04-26 10:00:00,118.34,118.35,117.69,117.87,65160.0,118.34,118.35,117.69,117.87,65160.0
2023-04-26 10:10:00,117.92,118.23,117.67,117.82,56577.0,117.92,118.23,117.67,117.82,56577.0
2023-04-26 10:20:00,117.83,118.0,117.51,117.92,106605.0,117.83,118.0,117.51,117.92,106605.0
2023-04-26 10:30:00,117.95,118.22,117.6,117.74,27169.0,117.95,118.22,117.6,117.74,27169.0
2023-04-26 10:40:00,117.71,117.81,117.47,117.81,29358.0,117.71,117.81,117.47,117.81,29358.0
2023-04-26 10:50:00,117.83,118.09,117.79,117.91,58170.0,117.83,118.09,117.79,117.91,58170.0
2023-04-26 11:00:00,117.94,118.32,117.93,118.12,50430.0,117.94,118.32,117.93,118.12,50430.0
2023-04-26 11:10:00,118.1,118.17,117.84,117.96,18701.0,118.1,118.17,117.84,117.96,18701.0
2023-04-26 11:20:00,117.93,118.09,117.69,117.77,28776.0,117.93,118.09,117.69,117.77,28776.0
2023-04-26 11:30:00,117.73,117.73,117.23,117.31,29084.0,117.73,117.73,117.23,117.31,29084.0
2023-04-26 11:40:00,117.31,117.47,117.21,117.29,19211.0,117.31,117.47,117.21,117.29,19211.0
2023-04-26 11:50:00,117.26,117.37,117.09,117.28,30496.0,117.26,117.37,117.09,117.28,30496.0
2023-04-26 12:00:00,117.25,117.68,117.24,117.58,23770.0,117.25,117.68,117.24,117.58,23770.0
2023-04-26 12:10:00,117.54,117.77,117.34,117.65,24147.0,117.54,117.77,117.34,117.65,24147.0
2023-04-26 12:20:00,117.61,117.82,117.46,117.76,11644.0,117.61,117.82,117.46,117.76,11644.0
2023-04-26 12:30:00,117.76,117.79,117.46,117.49,15491.0,117.76,117.79,117.46,117.49,15491.0
2023-04-26 12:40:00,117.48,117.75,117.48,117.67,17241.0,117.48,117.75,117.48,117.67,17241.0
2023-04-26 12:50:00,117.67,117.7,117.45,117.47,15923.0,117.67,117.7,117.45,117.47,15923.0
2023-04-26 13:00:00,117.5,117.64,117.36,117.38,9276.0,117.5,117.64,117.36,117.38,9276.0
2023-04-26 13:10:00,117.38,117.66,117.34,117.49,14429.0,117.38,117.66,117.34,117.49,14429.0
2023-04-26 13:20:00,117.47,117.62,117.43,117.6,12213.0,117.47,117.62,117.43,117.6,12213.0
2023-04-26 13:30:00,117.58,117.74,117.49,117.58,15452.0,117.58,117.74,117.49,117.58,15452.0
2023-04-26 13:40:00,117.56,117.7,117.48,117.49,13736.0,117.56,117.7,117.48,117.49,13736.0
2023-04-26 13:50:00,117.46,117.56,117.36,117.52,33086.0,117.46,117.56,117.36,117.52,33086.0
2023-04-26 14:00:00,117.51,117.53,117.25,117.39,32632.0,117.51,117.53,117.25,117.39,32632.0
2023-04-26 14:10:00,117.42,117.6,117.39,117.42,19697.0,117.42,117.6,117.39,117.42,19697.0
2023-04-26 14:20:00,117.44,117.51,117.34,117.45,14713.0,117.44,117.51,117.34,117.45,14713.0
2023-04-26 14:30:00,117.45,117.53,117.27,117.28,14849.0,117.45,117.53,117.27,117.28,14849.0
2023-04-26 14:40:00,117.26,117.34,117.17,117.23,17543.0,117.26,117.34,117.17,117.23,17543.0
2023-04-26 14:50:00,117.23,117.46,117.2,117.4,16806.0,117.23,117.46,117.2,117.4,16806.0
2023-04-26 15:00:00,117.41,117.41,117.14,117.15,18430.0,117.41,117.41,117.14,117.15,18430.0
2023-04-26 15:10:00,117.16,117.28,117.1,117.17,16923.0,117.16,117.28,117.1,117.17,16923.0
2023-04-26 15:20:00,117.19,117.46,117.18,117.34,24166.0,117.19,117.46,117.18,117.34,24166.0
2023-04-26 15:30:00,117.33,117.44,117.23,117.25,24602.0,117.33,117.44,117.23,117.25,24602.0
2023-04-26 15:40:00,117.26,117.32,117.03,117.13,44053.0,117.26,117.32,117.03,117.13,44053.0
2023-04-26 15:50:00,117.12,117.37,117.02,117.07,133369.0,117.12,117.37,117.02,117.07,133369.0
2023-04-27 09:30:00,117.11,117.85,116.85,117.26,68152.0,117.11,117.85,116.85,117.26,68152.0
2023-04-27 09:40:00,117.34,117.34,116.37,116.71,60390.0,117.34,117.34,116.37,116.71,60390.0
2023-04-27 09:50:00,116.83,117.15,116.55,116.9,48399.0,116.83,117.15,116.55,116.9,48399.0
2023-04-27 10:00:00,116.91,117.63,116.79,117.55,87906.0,116.91,117.63,116.79,117.55,87906.0
2023-04-27 10:10:00,117.51,117.92,117.47,117.58,42989.0,117.51,117.92,117.47,117.58,42989.0
2023-04-27 10:20:00,117.54,117.56,117.14,117.39,29892.0,117.54,117.56,117.14,117.39,29892.0
2023-04-27 10:30:00,117.44,117.81,117.3,117.74,24805.0,117.44,117.81,117.3,117.74,24805.0
2023-04-27 10:40:00,117.78,117.95,117.68,117.79,20998.0,117.78,117.95,117.68,117.79,20998.0
2023-04-27 10:50:00,117.8,117.89,117.5,117.66,33488.0,117.8,117.89,117.5,117.66,33488.0
2023-04-27 11:00:00,117.64,117.77,117.56,117.58,26751.0,117.64,117.77,117.56,117.58,26751.0
2023-04-27 11:10:00,117.62,117.73,117.53,117.62,57794.0,117.62,117.73,117.53,117.62,57794.0
2023-04-27 11:20:00,117.64,118.12,117.61,118.06,22360.0,117.64,118.12,117.61,118.06,22360.0
2023-04-27 11:30:00,118.08,118.21,117.95,118.01,30369.0,118.08,118.21,117.95,118.01,30369.0
2023-04-27 11:40:00,118.0,118.01,117.83,117.9,30224.0,118.0,118.01,117.83,117.9,30224.0
2023-04-27 11:50:00,117.92,118.0,117.83,117.98,30379.0,117.92,118.0,117.83,117.98,30379.0
2023-04-27 12:00:00,117.98,118.5,117.96,118.11,41618.0,117.98,118.5,117.96,118.11,41618.0
2023-04-27 12:10:00,118.09,118.39,118.09,118.31,29750.0,118.09,118.39,118.09,118.31,29750.0
2023-04-27 12:20:00,118.33,118.44,118.18,118.18,44358.0,118.33,118.44,118.18,118.18,44358.0
2023-04-27 12:30:00,118.16,118.41,118.12,118.31,23459.0,118.16,118.41,118.12,118.31,23459.0
2023-04-27 12:40:00,118.23,118.29,118.0,118.0,10237.0,118.23,118.29,118.0,118.0,10237.0
2023-04-27 12:50:00,117.96,117.96,117.74,117.85,9956.0,117.96,117.96,117.74,117.85,9956.0
2023-04-27 13:00:00,117.85,117.88,117.64,117.77,23806.0,117.85,117.88,117.64,117.77,23806.0
2023-04-27 13:10:00,117.75,117.87,117.63,117.84,24713.0,117.75,117.87,117.63,117.84,24713.0
2023-04-27 13:20:00,117.84,117.92,117.75,117.89,18579.0,117.84,117.92,117.75,117.89,18579.0
2023-04-27 13:30:00,117.95,118.21,117.89,118.21,18394.0,117.95,118.21,117.89,118.21,18394.0
2023-04-27 13:40:00,118.24,118.94,118.24,118.91,60641.0,118.24,118.94,118.24,118.91,60641.0
2023-04-27 13:50:00,118.92,118.92,118.51,118.65,27142.0,118.92,118.92,118.51,118.65,27142.0
2023-04-27 14:00:00,118.64,118.64,118.33,118.33,15963.0,118.64,118.64,118.33,118.33,15963.0
2023-04-27 14:10:00,118.35,118.5,118.25,118.48,20598.0,118.35,118.5,118.25,118.48,20598.0
2023-04-27 14:20:00,118.48,118.48,118.19,118.33,18891.0,118.48,118.48,118.19,118.33,18891.0
2023-04-27 14:30:00,118.33,118.36,118.21,118.3,15324.0,118.33,118.36,118.21,118.3,15324.0
2023-04-27 14:40:00,118.3,118.33,118.16,118.33,12855.0,118.3,118.33,118.16,118.33,12855.0
2023-04-27 14:50:00,118.32,118.43,118.31,118.37,16198.0,118.32,118.43,118.31,118.37,16198.0
2023-04-27 15:00:00,118.36,118.38,118.18,118.28,17438.0,118.36,118.38,118.18,118.28,17438.0
2023-04-27 15:10:00,118.28,118.5,118.1,118.48,31132.0,118.28,118.5,118.1,118.48,31132.0
2023-04-27 15:20:00,118.5,118.59,118.28,118.34,23924.0,118.5,118.59,118.28,118.34,23924.0
2023-04-27 15:30:00,118.32,118.49,118.3,118.41,27828.0,118.32,118.49,118.3,118.41,27828.0
2023-04-27 15:40:00,118.39,118.44,118.05,118.44,59145.0,118.39,118.44,118.05,118.44,59145.0
2023-04-27 15:50:00,118.53,118.58,118.27,118.46,122733.0,118.53,118.58,118.27,118.46,122733.0
2023-04-28 09:30:00,118.0,118.47,117.4,118.08,46364.0,118.0,118.47,117.4,118.08,46364.0
2023-04-28 09:40:00,118.09,118.29,117.73,118.15,31139.0,118.09,118.29,117.73,118.15,31139.0
2023-04-28 09:50:00,118.27,118.98,118.27,118.82,27834.0,118.27,118.98,118.27,118.82,27834.0
2023-04-28 10:00:00,118.71,119.09,118.57,118.96,36421.0,118.71,119.09,118.57,118.96,36421.0
2023-04-28 10:10:00,118.98,119.37,118.95,118.99,29635.0,118.98,119.37,118.95,118.99,29635.0
2023-04-28 10:20:00,118.99,119.32,118.97,119.3,16818.0,118.99,119.32,118.97,119.3,16818.0
2023-04-28 10:30:00,119.33,119.5,118.96,119.06,22660.0,119.33,119.5,118.96,119.06,22660.0
2023-04-28 10:40:00,119.09,119.49,119.04,119.26,11403.0,119.09,119.49,119.04,119.26,11403.0
2023-04-28 10:50:00,119.26,119.58,118.8,118.96,31785.0,119.26,119.58,118.8,118.96,31785.0
2023-04-28 11:00:00,118.97,118.97,118.47,118.82,24141.0,118.97,118.97,118.47,118.82,24141.0
2023-04-28 11:10:00,118.83,119.25,118.81,119.22,12342.0,118.83,119.25,118.81,119.22,12342.0
2023-04-28 11:20:00,119.25,119.54,119.06,119.41,46852.0,119.25,119.54,119.06,119.41,46852.0
2023-04-28 11:30:00,119.44,119.71,119.44,119.65,25066.0,119.44,119.71,119.44,119.65,25066.0
2023-04-28 11:40:00,119.65,120.08,119.61,119.92,27357.0,119.65,120.08,119.61,119.92,27357.0
2023-04-28 11:50:00,119.95,120.09,119.82,120.09,22149.0,119.95,120.09,119.82,120.09,22149.0
2023-04-28 12:00:00,120.09,120.2,119.93,120.07,25872.0,120.09,120.2,119.93,120.07,25872.0
2023-04-28 12:10:00,120.07,120.2,119.93,120.0,17631.0,120.07,120.2,119.93,120.0,17631.0
2023-04-28 12:20:00,120.04,120.05,119.81,120.05,8673.0,120.04,120.05,119.81,120.05,8673.0
2023-04-28 12:30:00,120.08,120.16,120.03,120.1,11569.0,120.08,120.16,120.03,120.1,11569.0
2023-04-28 12:40:00,120.15,120.48,120.14,120.47,31776.0,120.15,120.48,120.14,120.47,31776.0
2023-04-28 12:50:00,120.48,120.63,120.41,120.61,17679.0,120.48,120.63,120.41,120.61,17679.0
2023-04-28 13:00:00,120.61,120.63,120.47,120.58,19269.0,120.61,120.63,120.47,120.58,19269.0
2023-04-28 13:10:00,120.57,120.72,120.56,120.63,19723.0,120.57,120.72,120.56,120.63,19723.0
2023-04-28 13:20:00,120.62,120.9,120.6,120.87,16468.0,120.62,120.9,120.6,120.87,16468.0
2023-04-28 13:30:00,120.85,120.89,120.75,120.88,18022.0,120.85,120.89,120.75,120.88,18022.0
2023-04-28 13:40:00,120.87,121.09,120.87,120.91,27331.0,120.87,121.09,120.87,120.91,27331.0
2023-04-28 13:50:00,120.91,121.06,120.86,121.06,17390.0,120.91,121.06,120.86,121.06,17390.0
2023-04-28 14:00:00,121.11,121.15,121.02,121.08,15332.0,121.11,121.15,121.02,121.08,15332.0
2023-04-28 14:10:00,121.11,121.13,120.91,121.13,19724.0,121.11,121.13,120.91,121.13,19724.0
2023-04-28 14:20:00,121.12,121.26,121.05,121.06,36422.0,121.12,121.26,121.05,121.06,36422.0
2023-04-28 14:30:00,121.12,121.17,120.98,121.04,21272.0,121.12,121.17,120.98,121.04,21272.0
2023-04-28 14:40:00,121.05,121.17,121.02,121.11,15564.0,121.05,121.17,121.02,121.11,15564.0
2023-04-28 14:50:00,121.13,121.2,121.03,121.08,15023.0,121.13,121.2,121.03,121.08,15023.0
2023-04-28 15:00:00,121.04,121.09,120.83,120.88,17406.0,121.04,121.09,120.83,120.88,17406.0
2023-04-28 15:10:00,120.87,121.14,120.85,121.12,32086.0,120.87,121.14,120.85,121.12,32086.0
2023-04-28 15:20:00,121.09,121.09,120.59,120.59,16020.0,121.09,121.09,120.59,120.59,16020.0
2023-04-28 15:30:00,120.59,120.62,120.33,120.36,21214.0,120.59,120.62,120.33,120.36,21214.0
2023-04-28 15:40:00,120.36,120.52,120.16,120.16,37217.0,120.36,120.52,120.16,120.16,37217.0
2023-04-28 15:50:00,120.2,120.65,120.18,120.64,134682.0,120.2,120.65,120.18,120.64,134682.0
2023-05-01 09:30:00,120.42,121.72,120.33,121.72,39125.0,120.42,121.72,120.33,121.72,39125.0
2023-05-01 09:40:00,121.76,122.16,121.23,121.38,38398.0,121.76,122.16,121.23,121.38,38398.0
2023-05-01 09:50:00,121.38,121.58,120.9,121.06,39862.0,121.38,121.58,120.9,121.06,39862.0
2023-05-01 10:00:00,120.99,121.27,120.64,121.0,25918.0,120.99,121.27,120.64,121.0,25918.0
2023-05-01 10:10:00,120.92,120.98,120.51,120.89,38775.0,120.92,120.98,120.51,120.89,38775.0
2023-05-01 10:20:00,120.89,121.16,120.76,120.87,51767.0,120.89,121.16,120.76,120.87,51767.0
2023-05-01 10:30:00,120.93,121.52,120.86,121.4,25140.0,120.93,121.52,120.86,121.4,25140.0
2023-05-01 10:40:00,121.41,122.71,121.17,122.36,285197.0,121.41,122.71,121.17,122.36,285197.0
2023-05-01 10:50:00,122.35,122.69,121.8,122.4,128391.0,122.35,122.69,121.8,122.4,128391.0
2023-05-01 11:00:00,122.44,122.64,122.06,122.49,66556.0,122.44,122.64,122.06,122.49,66556.0
2023-05-01 11:10:00,122.45,122.45,121.76,122.08,90010.0,122.45,122.45,121.76,122.08,90010.0
2023-05-01 11:20:00,122.11,122.2,121.63,122.01,54866.0,122.11,122.2,121.63,122.01,54866.0
2023-05-01 11:30:00,121.96,122.49,121.91,122.43,42202.0,121.96,122.49,121.91,122.43,42202.0
2023-05-01 11:40:00,122.45,122.88,122.36,122.75,48568.0,122.45,122.88,122.36,122.75,48568.0
2023-05-01 11:50:00,122.74,122.95,122.25,122.38,45832.0,122.74,122.95,122.25,122.38,45832.0
2023-05-01 12:00:00,122.43,122.6,122.42,122.56,21029.0,122.43,122.6,122.42,122.56,21029.0
2023-05-01 12:10:00,122.6,122.6,122.38,122.38,15872.0,122.6,122.6,122.38,122.38,15872.0
2023-05-01 12:20:00,122.4,122.69,122.34,122.69,6538.0,122.4,122.69,122.34,122.69,6538.0
2023-05-01 12:30:00,122.69,122.74,122.43,122.44,17146.0,122.69,122.74,122.43,122.44,17146.0
2023-05-01 12:40:00,122.45,122.53,122.15,122.21,26200.0,122.45,122.53,122.15,122.21,26200.0
2023-05-01 12:50:00,122.2,122.46,122.2,122.41,12669.0,122.2,122.46,122.2,122.41,12669.0
2023-05-01 13:00:00,122.41,122.46,122.2,122.21,16778.0,122.41,122.46,122.2,122.21,16778.0
2023-05-01 13:10:00,122.21,122.29,122.03,122.17,24606.0,122.21,122.29,122.03,122.17,24606.0
2023-05-01 13:20:00,122.17,122.19,121.96,122.0,13825.0,122.17,122.19,121.96,122.0,13825.0
2023-05-01 13:30:00,121.98,122.14,121.95,121.96,10139.0,121.98,122.14,121.95,121.96,10139.0
2023-05-01 13:40:00,121.93,122.06,121.81,121.92,7993.0,121.93,122.06,121.81,121.92,7993.0
2023-05-01 13:50:00,121.92,121.98,121.77,121.84,15355.0,121.92,121.98,121.77,121.84,15355.0
2023-05-01 14:00:00,121.83,121.92,121.79,121.91,9994.0,121.83,121.92,121.79,121.91,9994.0
2023-05-01 14:10:00,121.91,121.91,121.8,121.84,6728.0,121.91,121.91,121.8,121.84,6728.0
2023-05-01 14:20:00,121.83,121.93,121.66,121.66,7900.0,121.83,121.93,121.66,121.66,7900.0
2023-05-01 14:30:00,121.69,121.69,121.37,121.53,26347.0,121.69,121.69,121.37,121.53,26347.0
2023-05-01 14:40:00,121.5,121.56,121.42,121.48,8850.0,121.5,121.56,121.42,121.48,8850.0
2023-05-01 14:50:00,121.48,121.7,121.46,121.68,6806.0,121.48,121.7,121.46,121.68,6806.0
2023-05-01 15:00:00,121.7,121.71,121.45,121.49,12425.0,121.7,121.71,121.45,121.49,12425.0
2023-05-01 15:10:00,121.52,121.6,121.19,121.38,29329.0,121.52,121.6,121.19,121.38,29329.0
2023-05-01 15:20:00,121.43,121.6,121.41,121.5,8003.0,121.43,121.6,121.41,121.5,8003.0
2023-05-01 15:30:00,121.57,121.77,121.53,121.6,13980.0,121.57,121.77,121.53,121.6,13980.0
2023-05-01 15:40:00,121.59,121.85,121.52,121.74,24663.0,121.59,121.85,121.52,121.74,24663.0
2023-05-01 15:50:00,121.74,121.85,121.25,121.25,104972.0,121.74,121.85,121.25,121.25,104972.0
2023-05-02 09:30:00,119.81,119.86,118.37,118.47,137220.0,119.81,119.86,118.37,118.47,137220.0
2023-05-02 09:40:00,118.57,118.95,118.11,118.44,58287.0,118.57,118.95,118.11,118.44,58287.0
2023-05-02 09:50:00,118.49,118.7,117.74,117.79,47872.0,118.49,118.7,117.74,117.79,47872.0
2023-05-02 10:00:00,117.78,117.94,117.1,117.15,41228.0,117.78,117.94,117.1,117.15,41228.0
2023-05-02 10:10:00,117.15,117.23,116.7,116.81,62844.0,117.15,117.23,116.7,116.81,62844.0
2023-05-02 10:20:00,116.73,116.76,116.06,116.24,46928.0,116.73,116.76,116.06,116.24,46928.0
2023-05-02 10:30:00,116.19,116.42,116.04,116.24,34686.0,116.19,116.42,116.04,116.24,34686.0
2023-05-02 10:40:00,116.16,116.75,116.14,116.53,52647.0,116.16,116.75,116.14,116.53,52647.0
2023-05-02 10:50:00,116.48,116.53,116.26,116.31,28612.0,116.48,116.53,116.26,116.31,28612.0
2023-05-02 11:00:00,116.33,116.6,116.1,116.55,19406.0,116.33,116.6,116.1,116.55,19406.0
2023-05-02 11:10:00,116.6,116.65,116.3,116.38,18644.0,116.6,116.65,116.3,116.38,18644.0
2023-05-02 11:20:00,116.35,116.69,116.16,116.62,21715.0,116.35,116.69,116.16,116.62,21715.0
2023-05-02 11:30:00,116.68,116.77,116.49,116.73,18766.0,116.68,116.77,116.49,116.73,18766.0
2023-05-02 11:40:00,116.71,117.07,116.71,117.01,44580.0,116.71,117.07,116.71,117.01,44580.0
2023-05-02 11:50:00,117.02,117.08,116.81,117.08,17666.0,117.02,117.08,116.81,117.08,17666.0
2023-05-02 12:00:00,117.12,117.29,116.99,117.28,15853.0,117.12,117.29,116.99,117.28,15853.0
2023-05-02 12:10:00,117.28,117.32,117.03,117.23,7247.0,117.28,117.32,117.03,117.23,7247.0
2023-05-02 12:20:00,117.18,117.25,117.0,117.11,12237.0,117.18,117.25,117.0,117.11,12237.0
2023-05-02 12:30:00,117.12,117.18,116.96,117.08,11879.0,117.12,117.18,116.96,117.08,11879.0
2023-05-02 12:40:00,117.09,117.17,117.05,117.1,12664.0,117.09,117.17,117.05,117.1,12664.0
2023-05-02 12:50:00,117.13,117.25,117.02,117.18,10062.0,117.13,117.25,117.02,117.18,10062.0
2023-05-02 13:00:00,117.21,117.57,117.2,117.45,11878.0,117.21,117.57,117.2,117.45,11878.0
2023-05-02 13:10:00,117.46,117.48,117.29,117.29,12204.0,117.46,117.48,117.29,117.29,12204.0
2023-05-02 13:20:00,117.28,117.51,117.28,117.4,10610.0,117.28,117.51,117.28,117.4,10610.0
2023-05-02 13:30:00,117.39,117.73,117.37,117.7,10350.0,117.39,117.73,117.37,117.7,10350.0
2023-05-02 13:40:00,117.7,117.9,117.65,117.86,9403.0,117.7,117.9,117.65,117.86,9403.0
2023-05-02 13:50:00,117.9,118.02,117.84,117.91,16677.0,117.9,118.02,117.84,117.91,16677.0
2023-05-02 14:00:00,117.87,117.89,117.55,117.63,11131.0,117.87,117.89,117.55,117.63,11131.0
2023-05-02 14:10:00,117.63,117.74,117.45,117.67,6939.0,117.63,117.74,117.45,117.67,6939.0
2023-05-02 14:20:00,117.64,117.7,117.53,117.63,5877.0,117.64,117.7,117.53,117.63,5877.0
2023-05-02 14:30:00,117.66,117.73,117.57,117.65,10668.0,117.66,117.73,117.57,117.65,10668.0
2023-05-02 14:40:00,117.64,117.89,117.58,117.85,11014.0,117.64,117.89,117.58,117.85,11014.0
2023-05-02 14:50:00,117.85,117.91,117.75,117.77,8798.0,117.85,117.91,117.75,117.77,8798.0
2023-05-02 15:00:00,117.76,117.76,117.6,117.66,8027.0,117.76,117.76,117.6,117.66,8027.0
2023-05-02 15:10:00,117.68,117.76,117.43,117.45,13624.0,117.68,117.76,117.43,117.45,13624.0
2023-05-02 15:20:00,117.43,117.79,117.42,117.69,26617.0,117.43,117.79,117.42,117.69,26617.0
2023-05-02 15:30:00,117.69,117.82,117.52,117.81,22689.0,117.69,117.82,117.52,117.81,22689.0
2023-05-02 15:40:00,117.83,118.03,117.77,117.96,44865.0,117.83,118.03,117.77,117.96,44865.0
2023-05-02 15:50:00,117.97,118.22,117.49,117.54,198437.0,117.97,118.22,117.49,117.54,198437.0
2023-05-03 09:30:00,116.57,116.57,115.78,116.26,49392.0,116.57,116.57,115.78,116.26,49392.0
2023-05-03 09:40:00,116.33,116.8,115.92,116.14,33193.0,116.33,116.8,115.92,116.14,33193.0
2023-05-03 09:50:00,116.22,116.44,116.17,116.44,9488.0,116.22,116.44,116.17,116.44,9488.0
2023-05-03 10:00:00,116.61,116.62,116.2,116.23,15627.0,116.61,116.62,116.2,116.23,15627.0
2023-05-03 10:10:00,116.22,116.23,115.95,116.18,14117.0,116.22,116.23,115.95,116.18,14117.0
2023-05-03 10:20:00,116.17,116.39,115.74,115.75,19884.0,116.17,116.39,115.74,115.75,19884.0
2023-05-03 10:30:00,115.81,116.32,115.77,116.16,13839.0,115.81,116.32,115.77,116.16,13839.0
2023-05-03 10:40:00,116.18,116.38,116.1,116.26,9378.0,116.18,116.38,116.1,116.26,9378.0
2023-05-03 10:50:00,116.26,116.5,116.22,116.5,12749.0,116.26,116.5,116.22,116.5,12749.0
2023-05-03 11:00:00,116.42,116.61,116.33,116.47,9951.0,116.42,116.61,116.33,116.47,9951.0
2023-05-03 11:10:00,116.45,116.76,116.43,116.58,7813.0,116.45,116.76,116.43,116.58,7813.0
2023-05-03 11:20:00,116.62,116.69,116.49,116.69,13229.0,116.62,116.69,116.49,116.69,13229.0
2023-05-03 11:30:00,116.65,116.66,116.22,116.32,8770.0,116.65,116.66,116.22,116.32,8770.0
2023-05-03 11:40:00,116.34,116.36,116.18,116.19,12219.0,116.34,116.36,116.18,116.19,12219.0
2023-05-03 11:50:00,116.18,116.6,116.17,116.48,11210.0,116.18,116.6,116.17,116.48,11210.0
2023-05-03 12:00:00,116.47,116.6,116.42,116.54,9961.0,116.47,116.6,116.42,116.54,9961.0
2023-05-03 12:10:00,116.55,116.65,116.55,116.63,9088.0,116.55,116.65,116.55,116.63,9088.0
2023-05-03 12:20:00,116.6,116.77,116.55,116.77,7765.0,116.6,116.77,116.55,116.77,7765.0
2023-05-03 12:30:00,116.77,116.77,116.26,116.38,16666.0,116.77,116.77,116.26,116.38,16666.0
2023-05-03 12:40:00,116.36,116.43,116.23,116.35,7434.0,116.36,116.43,116.23,116.35,7434.0
2023-05-03 12:50:00,116.37,116.57,116.37,116.57,7916.0,116.37,116.57,116.37,116.57,7916.0
2023-05-03 13:00:00,116.58,116.86,116.51,116.76,12753.0,116.58,116.86,116.51,116.76,12753.0
2023-05-03 13:10:00,116.82,116.85,116.53,116.57,18117.0,116.82,116.85,116.53,116.57,18117.0
2023-05-03 13:20:00,116.54,116.89,116.52,116.89,5355.0,116.54,116.89,116.52,116.89,5355.0
2023-05-03 13:30:00,116.78,116.92,116.64,116.64,4679.0,116.78,116.92,116.64,116.64,4679.0
2023-05-03 13:40:00,116.69,116.77,116.45,116.48,11793.0,116.69,116.77,116.45,116.48,11793.0
2023-05-03 13:50:00,116.39,116.63,116.38,116.57,4930.0,116.39,116.63,116.38,116.57,4930.0
2023-05-03 14:00:00,116.57,117.0,116.43,116.83,18138.0,116.57,117.0,116.43,116.83,18138.0
2023-05-03 14:10:00,116.83,117.4,116.66,117.31,19843.0,116.83,117.4,116.66,117.31,19843.0
2023-05-03 14:20:00,117.27,117.82,117.26,117.5,15316.0,117.27,117.82,117.26,117.5,15316.0
2023-05-03 14:30:00,117.52,117.54,116.68,117.34,24295.0,117.52,117.54,116.68,117.34,24295.0
2023-05-03 14:40:00,117.38,117.74,117.2,117.27,28854.0,117.38,117.74,117.2,117.27,28854.0
2023-05-03 14:50:00,117.22,117.55,116.92,117.33,17692.0,117.22,117.55,116.92,117.33,17692.0
2023-05-03 15:00:00,117.26,117.44,116.58,116.77,22932.0,117.26,117.44,116.58,116.77,22932.0
2023-05-03 15:10:00,116.73,116.82,116.4,116.57,16596.0,116.73,116.82,116.4,116.57,16596.0
2023-05-03 15:20:00,116.48,116.97,116.26,116.28,24697.0,116.48,116.97,116.26,116.28,24697.0
2023-05-03 15:30:00,116.28,116.48,116.14,116.32,25903.0,116.28,116.48,116.14,116.32,25903.0
2023-05-03 15:40:00,116.29,116.6,116.24,116.35,36463.0,116.29,116.6,116.24,116.35,36463.0
2023-05-03 15:50:00,116.39,116.84,116.39,116.69,115575.0,116.39,116.84,116.39,116.69,115575.0
2023-05-04 09:30:00,118.34,118.93,117.79,118.36,79871.0,118.34,118.93,117.79,118.36,79871.0
2023-05-04 09:40:00,118.35,119.36,117.96,119.16,76987.0,118.35,119.36,117.96,119.16,76987.0
2023-05-04 09:50:00,119.11,121.36,119.09,120.99,146013.0,119.11,121.36,119.09,120.99,146013.0
2023-05-04 10:00:00,120.94,121.07,120.41,120.87,66618.0,120.94,121.07,120.41,120.87,66618.0
2023-05-04 10:10:00,120.84,121.08,120.29,120.45,46607.0,120.84,121.08,120.29,120.45,46607.0
2023-05-04 10:20:00,120.44,120.52,120.02,120.33,27063.0,120.44,120.52,120.02,120.33,27063.0
2023-05-04 10:30:00,120.28,120.61,119.79,119.89,40943.0,120.28,120.61,119.79,119.89,40943.0
2023-05-04 10:40:00,119.88,120.4,119.75,120.3,32225.0,119.88,120.4,119.75,120.3,32225.0
2023-05-04 10:50:00,120.26,120.59,119.86,120.23,51831.0,120.26,120.59,119.86,120.23,51831.0
2023-05-04 11:00:00,120.27,120.88,120.17,120.75,42346.0,120.27,120.88,120.17,120.75,42346.0
2023-05-04 11:10:00,120.8,120.8,120.32,120.35,29421.0,120.8,120.8,120.32,120.35,29421.0
2023-05-04 11:20:00,120.3,120.33,120.01,120.26,29049.0,120.3,120.33,120.01,120.26,29049.0
2023-05-04 11:30:00,120.29,120.72,120.25,120.65,34172.0,120.29,120.72,120.25,120.65,34172.0
2023-05-04 11:40:00,120.72,120.95,120.52,120.88,24853.0,120.72,120.95,120.52,120.88,24853.0
2023-05-04 11:50:00,120.93,120.98,120.43,120.87,41480.0,120.93,120.98,120.43,120.87,41480.0
2023-05-04 12:00:00,120.92,121.34,120.72,121.02,37165.0,120.92,121.34,120.72,121.02,37165.0
2023-05-04 12:10:00,120.96,121.57,120.92,121.26,26205.0,120.96,121.57,120.92,121.26,26205.0
2023-05-04 12:20:00,121.27,121.64,121.11,121.48,42919.0,121.27,121.64,121.11,121.48,42919.0
2023-05-04 12:30:00,121.53,121.53,121.26,121.34,32540.0,121.53,121.53,121.26,121.34,32540.0
2023-05-04 12:40:00,121.31,121.42,121.05,121.35,28624.0,121.31,121.42,121.05,121.35,28624.0
2023-05-04 12:50:00,121.39,121.58,121.2,121.45,32763.0,121.39,121.58,121.2,121.45,32763.0
2023-05-04 13:00:00,121.46,121.69,121.33,121.58,24768.0,121.46,121.69,121.33,121.58,24768.0
2023-05-04 13:10:00,121.59,121.59,121.29,121.29,21508.0,121.59,121.59,121.29,121.29,21508.0
2023-05-04 13:20:00,121.33,121.6,121.32,121.58,17835.0,121.33,121.6,121.32,121.58,17835.0
2023-05-04 13:30:00,121.61,121.88,121.55,121.76,24345.0,121.61,121.88,121.55,121.76,24345.0
2023-05-04 13:40:00,121.76,121.76,121.17,121.45,20833.0,121.76,121.76,121.17,121.45,20833.0
2023-05-04 13:50:00,121.49,121.95,121.48,121.91,27185.0,121.49,121.95,121.48,121.91,27185.0
2023-05-04 14:00:00,121.92,122.07,121.68,121.74,28975.0,121.92,122.07,121.68,121.74,28975.0
2023-05-04 14:10:00,121.75,121.91,121.57,121.73,32702.0,121.75,121.91,121.57,121.73,32702.0
2023-05-04 14:20:00,121.79,121.86,121.51,121.61,10841.0,121.79,121.86,121.51,121.61,10841.0
2023-05-04 14:30:00,121.61,121.88,121.45,121.62,22598.0,121.61,121.88,121.45,121.62,22598.0
2023-05-04 14:40:00,121.63,121.67,121.47,121.5,14161.0,121.63,121.67,121.47,121.5,14161.0
2023-05-04 14:50:00,121.46,121.67,121.28,121.66,29169.0,121.46,121.67,121.28,121.66,29169.0
2023-05-04 15:00:00,121.67,121.79,121.46,121.46,27285.0,121.67,121.79,121.46,121.46,27285.0
2023-05-04 15:10:00,121.51,121.55,121.17,121.28,34805.0,121.51,121.55,121.17,121.28,34805.0
2023-05-04 15:20:00,121.27,121.41,121.2,121.24,25423.0,121.27,121.41,121.2,121.24,25423.0
2023-05-04 15:30:00,121.24,121.36,121.15,121.2,41164.0,121.24,121.36,121.15,121.2,41164.0
2023-05-04 15:40:00,121.17,121.45,121.01,121.43,61382.0,121.17,121.45,121.01,121.43,61382.0
2023-05-04 15:50:00,121.42,121.47,121.22,121.36,174818.0,121.42,121.47,121.22,121.36,174818.0
2023-05-05 09:30:00,122.53,123.04,121.2,121.73,88855.0,122.53,123.04,121.2,121.73,88855.0
2023-05-05 09:40:00,121.83,122.32,121.29,122.32,37192.0,121.83,122.32,121.29,122.32,37192.0
2023-05-05 09:50:00,122.09,122.41,121.98,122.28,26848.0,122.09,122.41,121.98,122.28,26848.0
2023-05-05 10:00:00,122.28,122.62,122.15,122.55,16965.0,122.28,122.62,122.15,122.55,16965.0
2023-05-05 10:10:00,122.6,123.67,122.6,123.45,57383.0,122.6,123.67,122.6,123.45,57383.0
2023-05-05 10:20:00,123.48,123.85,123.44,123.47,26537.0,123.48,123.85,123.44,123.47,26537.0
2023-05-05 10:30:00,123.47,123.62,123.35,123.62,25665.0,123.47,123.62,123.35,123.62,25665.0
2023-05-05 10:40:00,123.61,123.65,123.15,123.15,17522.0,123.61,123.65,123.15,123.15,17522.0
2023-05-05 10:50:00,123.17,123.39,123.0,123.32,38586.0,123.17,123.39,123.0,123.32,38586.0
2023-05-05 11:00:00,123.36,123.49,123.24,123.28,12508.0,123.36,123.49,123.24,123.28,12508.0
2023-05-05 11:10:00,123.25,123.54,123.24,123.38,11864.0,123.25,123.54,123.24,123.38,11864.0
2023-05-05 11:20:00,123.39,123.8,123.38,123.75,26540.0,123.39,123.8,123.38,123.75,26540.0
2023-05-05 11:30:00,123.76,124.09,123.69,124.05,43715.0,123.76,124.09,123.69,124.05,43715.0
2023-05-05 11:40:00,123.99,124.1,123.85,124.03,24870.0,123.99,124.1,123.85,124.03,24870.0
2023-05-05 11:50:00,124.02,124.05,123.7,123.79,11996.0,124.02,124.05,123.7,123.79,11996.0
2023-05-05 12:00:00,123.84,123.9,123.65,123.74,11273.0,123.84,123.9,123.65,123.74,11273.0
2023-05-05 12:10:00,123.77,123.81,123.68,123.81,7967.0,123.77,123.81,123.68,123.81,7967.0
2023-05-05 12:20:00,123.8,123.94,123.75,123.88,9668.0,123.8,123.94,123.75,123.88,9668.0
2023-05-05 12:30:00,123.84,123.96,123.8,123.96,6391.0,123.84,123.96,123.8,123.96,6391.0
2023-05-05 12:40:00,123.93,124.02,123.81,123.85,10447.0,123.93,124.02,123.81,123.85,10447.0
2023-05-05 12:50:00,123.86,124.07,123.86,124.07,7378.0,123.86,124.07,123.86,124.07,7378.0
2023-05-05 13:00:00,124.08,124.18,123.91,124.09,17238.0,124.08,124.18,123.91,124.09,17238.0
2023-05-05 13:10:00,124.09,124.32,124.08,124.09,13403.0,124.09,124.32,124.08,124.09,13403.0
2023-05-05 13:20:00,124.11,124.16,123.99,124.09,13530.0,124.11,124.16,123.99,124.09,13530.0
2023-05-05 13:30:00,124.07,124.1,123.88,123.93,11146.0,124.07,124.1,123.88,123.93,11146.0
2023-05-05 13:40:00,123.91,123.96,123.76,123.9,10396.0,123.91,123.96,123.76,123.9,10396.0
2023-05-05 13:50:00,123.91,124.13,123.91,124.08,10620.0,123.91,124.13,123.91,124.08,10620.0
2023-05-05 14:00:00,124.08,124.21,124.08,124.13,11128.0,124.08,124.21,124.08,124.13,11128.0
2023-05-05 14:10:00,124.12,124.12,124.0,124.09,8470.0,124.12,124.12,124.0,124.09,8470.0
2023-05-05 14:20:00,124.07,124.24,124.05,124.23,10468.0,124.07,124.24,124.05,124.23,10468.0
2023-05-05 14:30:00,124.23,124.27,124.12,124.13,15364.0,124.23,124.27,124.12,124.13,15364.0
2023-05-05 14:40:00,124.16,124.17,124.01,124.16,10846.0,124.16,124.17,124.01,124.16,10846.0
2023-05-05 14:50:00,124.18,124.24,124.02,124.1,12598.0,124.18,124.24,124.02,124.1,12598.0
2023-05-05 15:00:00,124.07,124.15,123.96,124.09,11975.0,124.07,124.15,123.96,124.09,11975.0
2023-05-05 15:10:00,124.06,124.07,123.83,123.83,13518.0,124.06,124.07,123.83,123.83,13518.0
2023-05-05 15:20:00,123.84,123.87,123.77,123.87,25209.0,123.84,123.87,123.77,123.87,25209.0
2023-05-05 15:30:00,123.87,123.99,123.68,123.68,34814.0,123.87,123.99,123.68,123.68,34814.0
2023-05-05 15:40:00,123.69,123.74,123.46,123.59,40753.0,123.69,123.74,123.46,123.59,40753.0
2023-05-05 15:50:00,123.62,123.64,123.33,123.47,89117.0,123.62,123.64,123.33,123.47,89117.0
2023-05-08 09:30:00,125.21,125.48,122.17,122.4,150431.0,125.21,125.48,122.17,122.4,150431.0
2023-05-08 09:40:00,122.43,122.46,120.63,121.18,86443.0,122.43,122.46,120.63,121.18,86443.0
2023-05-08 09:50:00,121.16,121.33,120.83,121.31,50293.0,121.16,121.33,120.83,121.31,50293.0
2023-05-08 10:00:00,121.4,121.72,120.97,121.0,26172.0,121.4,121.72,120.97,121.0,26172.0
2023-05-08 10:10:00,121.0,121.16,120.74,120.98,41908.0,121.0,121.16,120.74,120.98,41908.0
2023-05-08 10:20:00,120.97,121.04,120.58,120.64,52830.0,120.97,121.04,120.58,120.64,52830.0
2023-05-08 10:30:00,120.65,121.1,120.61,120.73,48105.0,120.65,121.1,120.61,120.73,48105.0
2023-05-08 10:40:00,120.76,121.39,120.64,121.39,27209.0,120.76,121.39,120.64,121.39,27209.0
2023-05-08 10:50:00,121.4,121.5,121.01,121.12,28058.0,121.4,121.5,121.01,121.12,28058.0
2023-05-08 11:00:00,121.13,121.56,121.01,121.35,30972.0,121.13,121.56,121.01,121.35,30972.0
2023-05-08 11:10:00,121.34,121.34,120.88,121.2,23409.0,121.34,121.34,120.88,121.2,23409.0
2023-05-08 11:20:00,121.2,121.24,121.0,121.07,35196.0,121.2,121.24,121.0,121.07,35196.0
2023-05-08 11:30:00,121.08,121.33,120.96,121.21,38394.0,121.08,121.33,120.96,121.21,38394.0
2023-05-08 11:40:00,121.17,121.32,121.1,121.2,17064.0,121.17,121.32,121.1,121.2,17064.0
2023-05-08 11:50:00,121.21,121.42,121.17,121.31,26020.0,121.21,121.42,121.17,121.31,26020.0
2023-05-08 12:00:00,121.33,121.49,121.31,121.49,11763.0,121.33,121.49,121.31,121.49,11763.0
2023-05-08 12:10:00,121.5,121.77,121.4,121.77,14699.0,121.5,121.77,121.4,121.77,14699.0
2023-05-08 12:20:00,121.77,121.89,121.74,121.83,7583.0,121.77,121.89,121.74,121.83,7583.0
2023-05-08 12:30:00,121.83,121.85,121.58,121.75,13505.0,121.83,121.85,121.58,121.75,13505.0
2023-05-08 12:40:00,121.75,121.81,121.63,121.64,10435.0,121.75,121.81,121.63,121.64,10435.0
2023-05-08 12:50:00,121.64,121.81,121.63,121.79,8195.0,121.64,121.81,121.63,121.79,8195.0
2023-05-08 13:00:00,121.76,121.77,121.5,121.67,9881.0,121.76,121.77,121.5,121.67,9881.0
2023-05-08 13:10:00,121.7,121.85,121.68,121.8,12195.0,121.7,121.85,121.68,121.8,12195.0
2023-05-08 13:20:00,121.8,122.0,121.79,121.87,10348.0,121.8,122.0,121.79,121.87,10348.0
2023-05-08 13:30:00,121.84,122.04,121.84,122.03,13832.0,121.84,122.04,121.84,122.03,13832.0
2023-05-08 13:40:00,122.06,122.06,121.86,121.98,7121.0,122.06,122.06,121.86,121.98,7121.0
2023-05-08 13:50:00,121.99,122.11,121.94,122.11,15619.0,121.99,122.11,121.94,122.11,15619.0
2023-05-08 14:00:00,122.12,122.15,121.61,121.78,14742.0,122.12,122.15,121.61,121.78,14742.0
2023-05-08 14:10:00,121.76,122.02,121.75,122.0,6562.0,121.76,122.02,121.75,122.0,6562.0
2023-05-08 14:20:00,122.02,122.09,121.98,122.03,5879.0,122.02,122.09,121.98,122.03,5879.0
2023-05-08 14:30:00,122.03,122.07,121.94,122.07,9681.0,122.03,122.07,121.94,122.07,9681.0
2023-05-08 14:40:00,122.08,122.14,122.0,122.14,15432.0,122.08,122.14,122.0,122.14,15432.0
2023-05-08 14:50:00,122.11,122.29,122.07,122.29,21954.0,122.11,122.29,122.07,122.29,21954.0
2023-05-08 15:00:00,122.33,122.5,122.33,122.4,15686.0,122.33,122.5,122.33,122.4,15686.0
2023-05-08 15:10:00,122.41,122.49,122.26,122.47,20002.0,122.41,122.49,122.26,122.47,20002.0
2023-05-08 15:20:00,122.48,122.52,122.15,122.19,20440.0,122.48,122.52,122.15,122.19,20440.0
2023-05-08 15:30:00,122.18,122.19,121.96,122.12,19611.0,122.18,122.19,121.96,122.12,19611.0
2023-05-08 15:40:00,122.09,122.4,122.08,122.36,19930.0,122.09,122.4,122.08,122.36,19930.0
2023-05-08 15:50:00,122.32,122.58,122.23,122.52,90190.0,122.32,122.58,122.23,122.52,90190.0
2023-05-09 09:30:00,117.05,118.54,116.75,117.69,195394.0,117.05,118.54,116.75,117.69,195394.0
2023-05-09 09:40:00,117.62,118.2,117.53,117.79,89891.0,117.62,118.2,117.53,117.79,89891.0
2023-05-09 09:50:00,117.8,119.53,117.77,119.2,93705.0,117.8,119.53,117.77,119.2,93705.0
2023-05-09 10:00:00,119.08,119.5,118.78,118.95,62903.0,119.08,119.5,118.78,118.95,62903.0
2023-05-09 10:10:00,118.93,119.12,118.73,118.86,56922.0,118.93,119.12,118.73,118.86,56922.0
2023-05-09 10:20:00,118.87,119.75,118.83,119.55,41713.0,118.87,119.75,118.83,119.55,41713.0
2023-05-09 10:30:00,119.51,119.63,119.13,119.54,19115.0,119.51,119.63,119.13,119.54,19115.0
2023-05-09 10:40:00,119.58,119.62,119.27,119.38,16545.0,119.58,119.62,119.27,119.38,16545.0
2023-05-09 10:50:00,119.41,119.5,119.18,119.35,18479.0,119.41,119.5,119.18,119.35,18479.0
2023-05-09 11:00:00,119.32,119.58,119.28,119.39,15846.0,119.32,119.58,119.28,119.39,15846.0
2023-05-09 11:10:00,119.35,119.41,119.08,119.08,17357.0,119.35,119.41,119.08,119.08,17357.0
2023-05-09 11:20:00,119.05,119.05,118.6,118.6,13381.0,119.05,119.05,118.6,118.6,13381.0
2023-05-09 11:30:00,118.64,119.06,118.63,119.03,15722.0,118.64,119.06,118.63,119.03,15722.0
2023-05-09 11:40:00,119.1,119.32,118.97,119.31,14315.0,119.1,119.32,118.97,119.31,14315.0
2023-05-09 11:50:00,119.27,119.62,119.09,119.53,23911.0,119.27,119.62,119.09,119.53,23911.0
2023-05-09 12:00:00,119.52,119.6,119.28,119.53,24540.0,119.52,119.6,119.28,119.53,24540.0
2023-05-09 12:10:00,119.52,119.71,119.48,119.59,10074.0,119.52,119.71,119.48,119.59,10074.0
2023-05-09 12:20:00,119.58,119.77,119.57,119.7,9313.0,119.58,119.77,119.57,119.7,9313.0
2023-05-09 12:30:00,119.69,119.82,119.55,119.69,11429.0,119.69,119.82,119.55,119.69,11429.0
2023-05-09 12:40:00,119.65,119.66,119.45,119.5,10724.0,119.65,119.66,119.45,119.5,10724.0
2023-05-09 12:50:00,119.5,119.5,119.36,119.43,7578.0,119.5,119.5,119.36,119.43,7578.0
2023-05-09 13:00:00,119.44,119.58,119.36,119.54,12402.0,119.44,119.58,119.36,119.54,12402.0
2023-05-09 13:10:00,119.58,119.67,119.43,119.67,10433.0,119.58,119.67,119.43,119.67,10433.0
2023-05-09 13:20:00,119.63,119.81,119.63,119.74,6967.0,119.63,119.81,119.63,119.74,6967.0
2023-05-09 13:30:00,119.74,119.92,119.66,119.74,8768.0,119.74,119.92,119.66,119.74,8768.0
2023-05-09 13:40:00,119.75,119.87,119.72,119.84,9624.0,119.75,119.87,119.72,119.84,9624.0
2023-05-09 13:50:00,119.81,119.95,119.74,119.84,9633.0,119.81,119.95,119.74,119.84,9633.0
2023-05-09 14:00:00,119.88,120.02,119.78,119.82,21346.0,119.88,120.02,119.78,119.82,21346.0
2023-05-09 14:10:00,119.85,119.92,119.68,119.82,17910.0,119.85,119.92,119.68,119.82,17910.0
2023-05-09 14:20:00,119.8,119.83,119.61,119.69,11028.0,119.8,119.83,119.61,119.69,11028.0
2023-05-09 14:30:00,119.72,120.13,119.72,120.03,37978.0,119.72,120.13,119.72,120.03,37978.0
2023-05-09 14:40:00,120.04,120.23,120.01,120.16,12147.0,120.04,120.23,120.01,120.16,12147.0
2023-05-09 14:50:00,120.16,120.2,119.97,120.05,32093.0,120.16,120.2,119.97,120.05,32093.0
2023-05-09 15:00:00,120.07,120.31,120.06,120.28,16965.0,120.07,120.31,120.06,120.28,16965.0
2023-05-09 15:10:00,120.27,120.29,119.94,119.96,42591.0,120.27,120.29,119.94,119.96,42591.0
2023-05-09 15:20:00,119.96,120.2,119.96,120.05,14114.0,119.96,120.2,119.96,120.05,14114.0
2023-05-09 15:30:00,120.05,120.18,119.97,120.03,19363.0,120.05,120.18,119.97,120.03,19363.0
2023-05-09 15:40:00,120.04,120.08,119.86,119.94,27288.0,120.04,120.08,119.86,119.94,27288.0
2023-05-09 15:50:00,119.93,120.02,119.42,119.5,116774.0,119.93,120.02,119.42,119.5,116774.0
2023-05-10 09:30:00,118.0,119.2,117.5,119.09,128337.0,118.0,119.2,117.5,119.09,128337.0
2023-05-10 09:40:00,119.17,119.7,119.03,119.38,57338.0,119.17,119.7,119.03,119.38,57338.0
2023-05-10 09:50:00,119.42,119.54,119.1,119.32,47095.0,119.42,119.54,119.1,119.32,47095.0
2023-05-10 10:00:00,119.47,120.23,119.24,120.05,39124.0,119.47,120.23,119.24,120.05,39124.0
2023-05-10 10:10:00,120.0,120.28,119.22,119.35,56512.0,120.0,120.28,119.22,119.35,56512.0
2023-05-10 10:20:00,119.47,119.85,119.42,119.57,11547.0,119.47,119.85,119.42,119.57,11547.0
2023-05-10 10:30:00,119.65,119.86,119.47,119.59,25966.0,119.65,119.86,119.47,119.59,25966.0
2023-05-10 10:40:00,119.51,119.63,119.1,119.1,40031.0,119.51,119.63,119.1,119.1,40031.0
2023-05-10 10:50:00,119.1,119.1,118.56,118.79,43803.0,119.1,119.1,118.56,118.79,43803.0
2023-05-10 11:00:00,118.81,119.3,118.78,119.24,20664.0,118.81,119.3,118.78,119.24,20664.0
2023-05-10 11:10:00,119.22,119.24,118.64,118.74,20162.0,119.22,119.24,118.64,118.74,20162.0
2023-05-10 11:20:00,118.75,119.26,118.64,119.1,20693.0,118.75,119.26,118.64,119.1,20693.0
2023-05-10 11:30:00,119.12,119.16,118.95,119.04,14035.0,119.12,119.16,118.95,119.04,14035.0
2023-05-10 11:40:00,119.04,119.28,119.0,119.25,10551.0,119.04,119.28,119.0,119.25,10551.0
2023-05-10 11:50:00,119.26,119.27,118.63,118.63,14827.0,119.26,119.27,118.63,118.63,14827.0
2023-05-10 12:00:00,118.64,118.64,118.27,118.42,13594.0,118.64,118.64,118.27,118.42,13594.0
2023-05-10 12:10:00,118.44,118.63,118.36,118.61,11082.0,118.44,118.63,118.36,118.61,11082.0
2023-05-10 12:20:00,118.59,118.73,118.5,118.53,13671.0,118.59,118.73,118.5,118.53,13671.0
2023-05-10 12:30:00,118.54,118.69,118.43,118.49,10787.0,118.54,118.69,118.43,118.49,10787.0
2023-05-10 12:40:00,118.54,118.57,118.27,118.27,14660.0,118.54,118.57,118.27,118.27,14660.0
2023-05-10 12:50:00,118.31,118.32,118.08,118.24,19426.0,118.31,118.32,118.08,118.24,19426.0
2023-05-10 13:00:00,118.19,118.41,118.17,118.38,14635.0,118.19,118.41,118.17,118.38,14635.0
2023-05-10 13:10:00,118.4,118.4,118.08,118.21,51945.0,118.4,118.4,118.08,118.21,51945.0
2023-05-10 13:20:00,118.21,118.22,117.88,117.95,27821.0,118.21,118.22,117.88,117.95,27821.0
2023-05-10 13:30:00,117.91,118.28,117.8,118.06,13414.0,117.91,118.28,117.8,118.06,13414.0
2023-05-10 13:40:00,118.01,118.46,117.96,118.46,6567.0,118.01,118.46,117.96,118.46,6567.0
2023-05-10 13:50:00,118.42,118.59,118.36,118.54,9057.0,118.42,118.59,118.36,118.54,9057.0
2023-05-10 14:00:00,118.56,118.85,118.55,118.82,12534.0,118.56,118.85,118.55,118.82,12534.0
2023-05-10 14:10:00,118.85,118.92,118.76,118.79,11595.0,118.85,118.92,118.76,118.79,11595.0
2023-05-10 14:20:00,118.8,118.91,118.7,118.81,13076.0,118.8,118.91,118.7,118.81,13076.0
2023-05-10 14:30:00,118.8,118.87,118.67,118.86,10157.0,118.8,118.87,118.67,118.86,10157.0
2023-05-10 14:40:00,118.9,118.97,118.69,118.72,9428.0,118.9,118.97,118.69,118.72,9428.0
2023-05-10 14:50:00,118.7,118.79,118.62,118.7,13330.0,118.7,118.79,118.62,118.7,13330.0
2023-05-10 15:00:00,118.67,118.9,118.58,118.86,12931.0,118.67,118.9,118.58,118.86,12931.0
2023-05-10 15:10:00,118.84,118.96,118.75,118.86,15362.0,118.84,118.96,118.75,118.86,15362.0
2023-05-10 15:20:00,119.02,119.02,118.86,118.91,15843.0,119.02,119.02,118.86,118.91,15843.0
2023-05-10 15:30:00,118.92,119.25,118.92,119.12,19713.0,118.92,119.25,118.92,119.12,19713.0
2023-05-10 15:40:00,119.15,119.19,118.95,119.07,41612.0,119.15,119.19,118.95,119.07,41612.0
2023-05-10 15:50:00,119.03,119.07,118.72,118.9,105243.0,119.03,119.07,118.72,118.9,105243.0
2023-05-11 09:30:00,119.15,121.58,118.91,121.58,172215.0,119.15,121.58,118.91,121.58,172215.0
2023-05-11 09:40:00,121.55,122.83,121.11,121.31,144208.0,121.55,122.83,121.11,121.31,144208.0
2023-05-11 09:50:00,121.23,121.94,121.02,121.52,58468.0,121.23,121.94,121.02,121.52,58468.0
2023-05-11 10:00:00,121.47,121.59,120.9,121.4,57813.0,121.47,121.59,120.9,121.4,57813.0
2023-05-11 10:10:00,121.39,122.0,121.33,121.8,70151.0,121.39,122.0,121.33,121.8,70151.0
2023-05-11 10:20:00,121.8,122.47,121.61,122.35,32828.0,121.8,122.47,121.61,122.35,32828.0
2023-05-11 10:30:00,122.35,123.05,122.13,122.59,79450.0,122.35,123.05,122.13,122.59,79450.0
2023-05-11 10:40:00,122.58,122.72,121.99,122.41,70576.0,122.58,122.72,121.99,122.41,70576.0
2023-05-11 10:50:00,122.39,122.92,122.2,122.25,60011.0,122.39,122.92,122.2,122.25,60011.0
2023-05-11 11:00:00,122.25,122.59,122.17,122.43,27135.0,122.25,122.59,122.17,122.43,27135.0
2023-05-11 11:10:00,122.44,123.04,122.43,122.61,43272.0,122.44,123.04,122.43,122.61,43272.0
2023-05-11 11:20:00,122.62,123.0,122.47,122.94,38998.0,122.62,123.0,122.47,122.94,38998.0
2023-05-11 11:30:00,122.88,123.24,122.81,123.15,47419.0,122.88,123.24,122.81,123.15,47419.0
2023-05-11 11:40:00,123.17,123.94,123.11,123.67,51102.0,123.17,123.94,123.11,123.67,51102.0
2023-05-11 11:50:00,123.7,123.97,123.5,123.91,31387.0,123.7,123.97,123.5,123.91,31387.0
2023-05-11 12:00:00,123.9,123.97,123.42,123.48,35604.0,123.9,123.97,123.42,123.48,35604.0
2023-05-11 12:10:00,123.44,123.5,123.06,123.4,19812.0,123.44,123.5,123.06,123.4,19812.0
2023-05-11 12:20:00,123.38,123.7,123.33,123.6,24310.0,123.38,123.7,123.33,123.6,24310.0
2023-05-11 12:30:00,123.62,124.21,123.61,124.2,28556.0,123.62,124.21,123.61,124.2,28556.0
2023-05-11 12:40:00,124.24,124.55,124.04,124.12,45978.0,124.24,124.55,124.04,124.12,45978.0
2023-05-11 12:50:00,124.11,124.62,124.03,124.38,33335.0,124.11,124.62,124.03,124.38,33335.0
2023-05-11 13:00:00,124.39,124.75,124.37,124.71,47490.0,124.39,124.75,124.37,124.71,47490.0
2023-05-11 13:10:00,124.7,125.27,124.68,125.0,96968.0,124.7,125.27,124.68,125.0,96968.0
2023-05-11 13:20:00,125.0,125.04,124.75,125.01,55487.0,125.0,125.04,124.75,125.01,55487.0
2023-05-11 13:30:00,124.99,125.48,124.88,125.41,69971.0,124.99,125.48,124.88,125.41,69971.0
2023-05-11 13:40:00,125.4,125.42,124.87,124.87,63315.0,125.4,125.42,124.87,124.87,63315.0
2023-05-11 13:50:00,124.86,125.09,124.55,124.99,39092.0,124.86,125.09,124.55,124.99,39092.0
2023-05-11 14:00:00,125.01,125.19,124.87,125.18,31612.0,125.01,125.19,124.87,125.18,31612.0
2023-05-11 14:10:00,125.2,125.25,124.85,124.93,46792.0,125.2,125.25,124.85,124.93,46792.0
2023-05-11 14:20:00,124.9,125.05,124.72,124.83,23979.0,124.9,125.05,124.72,124.83,23979.0
2023-05-11 14:30:00,124.8,125.07,124.7,125.02,15455.0,124.8,125.07,124.7,125.02,15455.0
2023-05-11 14:40:00,125.02,125.04,124.6,124.68,28057.0,125.02,125.04,124.6,124.68,28057.0
2023-05-11 14:50:00,124.66,124.87,124.65,124.83,20942.0,124.66,124.87,124.65,124.83,20942.0
2023-05-11 15:00:00,124.85,124.95,124.39,124.54,32071.0,124.85,124.95,124.39,124.54,32071.0
2023-05-11 15:10:00,124.54,124.59,123.98,124.16,35397.0,124.54,124.59,123.98,124.16,35397.0
2023-05-11 15:20:00,124.15,124.44,124.12,124.21,21544.0,124.15,124.44,124.12,124.21,21544.0
2023-05-11 15:30:00,124.22,124.26,124.0,124.16,35297.0,124.22,124.26,124.0,124.16,35297.0
2023-05-11 15:40:00,124.17,124.19,123.72,124.06,60224.0,124.17,124.19,123.72,124.06,60224.0
2023-05-11 15:50:00,124.08,124.33,123.98,124.17,158561.0,124.08,124.33,123.98,124.17,158561.0
2023-05-12 09:30:00,122.0,122.12,120.77,121.27,129423.0,122.0,122.12,120.77,121.27,129423.0
2023-05-12 09:40:00,121.22,121.59,120.8,121.19,58728.0,121.22,121.59,120.8,121.19,58728.0
2023-05-12 09:50:00,121.16,121.72,121.09,121.09,38208.0,121.16,121.72,121.09,121.09,38208.0
2023-05-12 10:00:00,121.0,121.4,120.75,120.91,50013.0,121.0,121.4,120.75,120.91,50013.0
2023-05-12 10:10:00,120.88,121.38,120.76,121.25,46038.0,120.88,121.38,120.76,121.25,46038.0
2023-05-12 10:20:00,121.24,121.24,120.7,120.7,38115.0,121.24,121.24,120.7,120.7,38115.0
2023-05-12 10:30:00,120.72,120.89,120.5,120.77,50302.0,120.72,120.89,120.5,120.77,50302.0
2023-05-12 10:40:00,120.86,120.87,120.55,120.82,21439.0,120.86,120.87,120.55,120.82,21439.0
2023-05-12 10:50:00,120.8,121.1,120.77,121.1,22334.0,120.8,121.1,120.77,121.1,22334.0
2023-05-12 11:00:00,121.1,122.4,121.04,121.88,63285.0,121.1,122.4,121.04,121.88,63285.0
2023-05-12 11:10:00,121.91,122.06,121.2,121.2,16892.0,121.91,122.06,121.2,121.2,16892.0
2023-05-12 11:20:00,121.33,121.34,120.92,121.02,34148.0,121.33,121.34,120.92,121.02,34148.0
2023-05-12 11:30:00,120.99,121.07,120.73,120.73,19469.0,120.99,121.07,120.73,120.73,19469.0
2023-05-12 11:40:00,120.71,120.9,120.65,120.88,16685.0,120.71,120.9,120.65,120.88,16685.0
2023-05-12 11:50:00,120.9,120.9,120.65,120.85,28973.0,120.9,120.9,120.65,120.85,28973.0
2023-05-12 12:00:00,120.89,120.9,120.51,120.71,25642.0,120.89,120.9,120.51,120.71,25642.0
2023-05-12 12:10:00,120.71,120.82,120.58,120.68,22048.0,120.71,120.82,120.58,120.68,22048.0
2023-05-12 12:20:00,120.67,120.67,120.43,120.54,22176.0,120.67,120.67,120.43,120.54,22176.0
2023-05-12 12:30:00,120.48,120.58,120.33,120.45,27569.0,120.48,120.58,120.33,120.45,27569.0
2023-05-12 12:40:00,120.46,120.5,120.15,120.26,35614.0,120.46,120.5,120.15,120.26,35614.0
2023-05-12 12:50:00,120.25,120.38,120.15,120.17,33982.0,120.25,120.38,120.15,120.17,33982.0
2023-05-12 13:00:00,120.18,120.35,119.88,120.34,28162.0,120.18,120.35,119.88,120.34,28162.0
2023-05-12 13:10:00,120.34,120.36,120.16,120.19,11246.0,120.34,120.36,120.16,120.19,11246.0
2023-05-12 13:20:00,120.24,120.51,120.19,120.39,13293.0,120.24,120.51,120.19,120.39,13293.0
2023-05-12 13:30:00,120.34,120.4,120.12,120.12,8117.0,120.34,120.4,120.12,120.12,8117.0
2023-05-12 13:40:00,120.16,120.16,120.02,120.13,17832.0,120.16,120.16,120.02,120.13,17832.0
2023-05-12 13:50:00,120.14,120.27,120.06,120.15,18879.0,120.14,120.27,120.06,120.15,18879.0
2023-05-12 14:00:00,120.14,120.17,119.95,120.14,28739.0,120.14,120.17,119.95,120.14,28739.0
2023-05-12 14:10:00,120.14,120.25,120.05,120.12,14145.0,120.14,120.25,120.05,120.12,14145.0
2023-05-12 14:20:00,120.13,120.24,120.05,120.13,10529.0,120.13,120.24,120.05,120.13,10529.0
2023-05-12 14:30:00,120.14,120.27,120.09,120.15,5624.0,120.14,120.27,120.09,120.15,5624.0
2023-05-12 14:40:00,120.09,120.45,120.02,120.33,15378.0,120.09,120.45,120.02,120.33,15378.0
2023-05-12 14:50:00,120.32,120.32,120.11,120.31,9343.0,120.32,120.32,120.11,120.31,9343.0
2023-05-12 15:00:00,120.32,120.32,120.1,120.13,8907.0,120.32,120.32,120.1,120.13,8907.0
2023-05-12 15:10:00,120.16,120.21,119.94,120.06,31935.0,120.16,120.21,119.94,120.06,31935.0
2023-05-12 15:20:00,120.09,120.31,120.02,120.3,19373.0,120.09,120.31,120.02,120.3,19373.0
2023-05-12 15:30:00,120.3,120.41,120.21,120.25,31333.0,120.3,120.41,120.21,120.25,31333.0
2023-05-12 15:40:00,120.29,120.34,119.96,120.16,43616.0,120.29,120.34,119.96,120.16,43616.0
2023-05-12 15:50:00,120.16,120.3,119.83,120.03,170389.0,120.16,120.3,119.83,120.03,170389.0
2023-05-15 09:30:00,123.8,124.73,122.51,122.66,290233.0,123.8,124.73,122.51,122.66,290233.0
2023-05-15 09:40:00,122.62,123.57,122.25,123.19,82653.0,122.62,123.57,122.25,123.19,82653.0
2023-05-15 09:50:00,123.24,123.54,123.02,123.36,59337.0,123.24,123.54,123.02,123.36,59337.0
2023-05-15 10:00:00,123.36,123.77,123.23,123.49,78284.0,123.36,123.77,123.23,123.49,78284.0
2023-05-15 10:10:00,123.45,125.17,123.35,125.05,112732.0,123.45,125.17,123.35,125.05,112732.0
2023-05-15 10:20:00,125.09,126.41,125.04,126.36,228145.0,125.09,126.41,125.04,126.36,228145.0
2023-05-15 10:30:00,126.34,126.51,125.38,125.78,121388.0,126.34,126.51,125.38,125.78,121388.0
2023-05-15 10:40:00,125.76,126.49,125.7,126.38,74795.0,125.76,126.49,125.7,126.38,74795.0
2023-05-15 10:50:00,126.37,126.62,126.0,126.1,86819.0,126.37,126.62,126.0,126.1,86819.0
2023-05-15 11:00:00,126.1,126.57,125.92,126.37,46610.0,126.1,126.57,125.92,126.37,46610.0
2023-05-15 11:10:00,126.37,127.05,126.37,126.83,99155.0,126.37,127.05,126.37,126.83,99155.0
2023-05-15 11:20:00,126.83,126.96,126.5,126.69,51963.0,126.83,126.96,126.5,126.69,51963.0
2023-05-15 11:30:00,126.69,126.99,126.5,126.98,63785.0,126.69,126.99,126.5,126.98,63785.0
2023-05-15 11:40:00,126.92,126.98,126.62,126.69,47465.0,126.92,126.98,126.62,126.69,47465.0
2023-05-15 11:50:00,126.7,127.21,126.53,126.93,54861.0,126.7,127.21,126.53,126.93,54861.0
2023-05-15 12:00:00,126.94,127.25,126.74,126.79,51793.0,126.94,127.25,126.74,126.79,51793.0
2023-05-15 12:10:00,126.81,127.31,126.7,127.03,39266.0,126.81,127.31,126.7,127.03,39266.0
2023-05-15 12:20:00,127.07,127.25,126.92,127.05,30067.0,127.07,127.25,126.92,127.05,30067.0
2023-05-15 12:30:00,127.02,127.13,126.85,126.97,23626.0,127.02,127.13,126.85,126.97,23626.0
2023-05-15 12:40:00,126.97,127.39,126.97,127.23,25320.0,126.97,127.39,126.97,127.23,25320.0
2023-05-15 12:50:00,127.26,127.74,127.22,127.7,33346.0,127.26,127.74,127.22,127.7,33346.0
2023-05-15 13:00:00,127.71,128.04,127.66,127.94,54657.0,127.71,128.04,127.66,127.94,54657.0
2023-05-15 13:10:00,127.87,128.3,127.83,128.09,58689.0,127.87,128.3,127.83,128.09,58689.0
2023-05-15 13:20:00,128.11,128.18,127.93,128.03,47180.0,128.11,128.18,127.93,128.03,47180.0
2023-05-15 13:30:00,128.02,128.5,127.95,128.47,50257.0,128.02,128.5,127.95,128.47,50257.0
2023-05-15 13:40:00,128.48,128.59,128.16,128.45,45679.0,128.48,128.59,128.16,128.45,45679.0
2023-05-15 13:50:00,128.46,128.84,128.34,128.71,36877.0,128.46,128.84,128.34,128.71,36877.0
2023-05-15 14:00:00,128.72,128.95,128.53,128.58,66100.0,128.72,128.95,128.53,128.58,66100.0
2023-05-15 14:10:00,128.58,128.62,128.38,128.59,46940.0,128.58,128.62,128.38,128.59,46940.0
2023-05-15 14:20:00,128.62,128.66,128.33,128.55,33997.0,128.62,128.66,128.33,128.55,33997.0
2023-05-15 14:30:00,128.55,128.59,128.06,128.26,35509.0,128.55,128.59,128.06,128.26,35509.0
2023-05-15 14:40:00,128.26,128.67,128.21,128.53,39441.0,128.26,128.67,128.21,128.53,39441.0
2023-05-15 14:50:00,128.54,128.57,128.17,128.39,42148.0,128.54,128.57,128.17,128.39,42148.0
2023-05-15 15:00:00,128.36,128.63,128.33,128.55,29910.0,128.36,128.63,128.33,128.55,29910.0
2023-05-15 15:10:00,128.53,128.53,128.12,128.13,40487.0,128.53,128.53,128.12,128.13,40487.0
2023-05-15 15:20:00,128.14,128.55,128.06,128.26,54825.0,128.14,128.55,128.06,128.26,54825.0
2023-05-15 15:30:00,128.29,128.31,127.76,127.85,68287.0,128.29,128.31,127.76,127.85,68287.0
2023-05-15 15:40:00,127.84,128.03,127.62,127.69,110370.0,127.84,128.03,127.62,127.69,110370.0
2023-05-15 15:50:00,127.65,127.77,127.28,127.6,287660.0,127.65,127.77,127.28,127.6,287660.0
2023-05-16 09:30:00,125.85,129.08,124.76,127.25,583083.0,125.85,129.08,124.76,127.25,583083.0
2023-05-16 09:40:00,127.39,128.52,126.11,128.43,283415.0,127.39,128.52,126.11,128.43,283415.0
2023-05-16 09:50:00,128.52,130.96,128.1,130.85,559185.0,128.52,130.96,128.1,130.85,559185.0
2023-05-16 10:00:00,130.94,131.24,127.56,127.62,395911.0,130.94,131.24,127.56,127.62,395911.0
2023-05-16 10:10:00,127.62,128.03,126.38,127.33,200781.0,127.62,128.03,126.38,127.33,200781.0
2023-05-16 10:20:00,127.2,128.31,127.2,128.23,107606.0,127.2,128.31,127.2,128.23,107606.0
2023-05-16 10:30:00,128.26,129.29,128.0,128.89,171463.0,128.26,129.29,128.0,128.89,171463.0
2023-05-16 10:40:00,128.86,129.17,128.2,128.45,102920.0,128.86,129.17,128.2,128.45,102920.0
2023-05-16 10:50:00,128.33,130.0,127.91,130.0,146053.0,128.33,130.0,127.91,130.0,146053.0
2023-05-16 11:00:00,129.9,130.25,129.18,129.68,124746.0,129.9,130.25,129.18,129.68,124746.0
2023-05-16 11:10:00,129.69,129.95,129.5,129.9,101849.0,129.69,129.95,129.5,129.9,101849.0
2023-05-16 11:20:00,129.89,130.68,129.83,130.64,110729.0,129.89,130.68,129.83,130.64,110729.0
2023-05-16 11:30:00,130.7,131.14,130.15,130.44,164595.0,130.7,131.14,130.15,130.44,164595.0
2023-05-16 11:40:00,130.44,131.88,130.12,131.65,114691.0,130.44,131.88,130.12,131.65,114691.0
2023-05-16 11:50:00,131.81,132.59,131.75,132.4,171411.0,131.81,132.59,131.75,132.4,171411.0
2023-05-16 12:00:00,132.35,132.95,131.62,132.95,149747.0,132.35,132.95,131.62,132.95,149747.0
2023-05-16 12:10:00,132.93,132.99,131.76,131.86,93400.0,132.93,132.99,131.76,131.86,93400.0
2023-05-16 12:20:00,131.83,132.69,131.83,132.56,88902.0,131.83,132.69,131.83,132.56,88902.0
2023-05-16 12:30:00,132.6,133.08,132.23,132.8,76315.0,132.6,133.08,132.23,132.8,76315.0
2023-05-16 12:40:00,132.8,132.92,132.57,132.76,56474.0,132.8,132.92,132.57,132.76,56474.0
2023-05-16 12:50:00,132.71,133.15,132.32,133.15,57136.0,132.71,133.15,132.32,133.15,57136.0
2023-05-16 13:00:00,133.11,133.2,132.67,133.0,30040.0,133.11,133.2,132.67,133.0,30040.0
2023-05-16 13:10:00,133.02,133.2,132.81,132.98,55609.0,133.02,133.2,132.81,132.98,55609.0
2023-05-16 13:20:00,133.02,133.5,133.02,133.17,47224.0,133.02,133.5,133.02,133.17,47224.0
2023-05-16 13:30:00,133.22,133.76,133.09,133.65,35401.0,133.22,133.76,133.09,133.65,35401.0
2023-05-16 13:40:00,133.65,133.9,133.43,133.85,43195.0,133.65,133.9,133.43,133.85,43195.0
2023-05-16 13:50:00,133.85,134.16,133.5,134.0,56453.0,133.85,134.16,133.5,134.0,56453.0
2023-05-16 14:00:00,134.04,134.17,133.2,133.3,76362.0,134.04,134.17,133.2,133.3,76362.0
2023-05-16 14:10:00,133.3,133.62,133.01,133.53,52054.0,133.3,133.62,133.01,133.53,52054.0
2023-05-16 14:20:00,133.57,134.03,133.23,133.98,74185.0,133.57,134.03,133.23,133.98,74185.0
2023-05-16 14:30:00,133.98,134.4,133.8,134.4,75350.0,133.98,134.4,133.8,134.4,75350.0
2023-05-16 14:40:00,134.4,134.49,133.64,133.81,64225.0,134.4,134.49,133.64,133.81,64225.0
2023-05-16 14:50:00,133.78,134.24,133.63,134.13,42559.0,133.78,134.24,133.63,134.13,42559.0
2023-05-16 15:00:00,134.1,134.1,133.29,133.37,50183.0,134.1,134.1,133.29,133.37,50183.0
2023-05-16 15:10:00,133.38,133.91,133.23,133.25,55881.0,133.38,133.91,133.23,133.25,55881.0
2023-05-16 15:20:00,133.21,133.4,132.95,133.25,60259.0,133.21,133.4,132.95,133.25,60259.0
2023-05-16 15:30:00,133.19,133.52,133.09,133.2,64115.0,133.19,133.52,133.09,133.2,64115.0
2023-05-16 15:40:00,133.24,133.4,132.6,132.77,138996.0,133.24,133.4,132.6,132.77,138996.0
2023-05-16 15:50:00,132.67,132.91,132.45,132.68,250614.0,132.67,132.91,132.45,132.68,250614.0
2023-05-17 09:30:00,128.0,129.66,127.18,128.46,400581.0,128.0,129.66,127.18,128.46,400581.0
2023-05-17 09:40:00,128.46,128.46,127.24,127.95,267513.0,128.46,128.46,127.24,127.95,267513.0
2023-05-17 09:50:00,127.96,128.32,127.26,127.92,166382.0,127.96,128.32,127.26,127.92,166382.0
2023-05-17 10:00:00,127.87,129.09,127.87,128.82,119374.0,127.87,129.09,127.87,128.82,119374.0
2023-05-17 10:10:00,128.89,129.45,128.65,129.31,104372.0,128.89,129.45,128.65,129.31,104372.0
2023-05-17 10:20:00,129.36,129.41,128.69,129.24,63699.0,129.36,129.41,128.69,129.24,63699.0
2023-05-17 10:30:00,129.23,129.73,129.19,129.65,80175.0,129.23,129.73,129.19,129.65,80175.0
2023-05-17 10:40:00,129.6,129.79,129.48,129.71,86587.0,129.6,129.79,129.48,129.71,86587.0
2023-05-17 10:50:00,129.68,130.51,129.52,130.31,78463.0,129.68,130.51,129.52,130.31,78463.0
2023-05-17 11:00:00,130.31,130.4,129.16,129.25,84244.0,130.31,130.4,129.16,129.25,84244.0
2023-05-17 11:10:00,129.21,129.5,128.58,128.68,116484.0,129.21,129.5,128.58,128.68,116484.0
2023-05-17 11:20:00,128.69,129.0,128.52,128.59,65027.0,128.69,129.0,128.52,128.59,65027.0
2023-05-17 11:30:00,128.59,128.96,128.12,128.88,68512.0,128.59,128.96,128.12,128.88,68512.0
2023-05-17 11:40:00,128.88,129.3,128.8,129.02,74208.0,128.88,129.3,128.8,129.02,74208.0
2023-05-17 11:50:00,129.05,129.24,128.8,128.92,42331.0,129.05,129.24,128.8,128.92,42331.0
2023-05-17 12:00:00,128.92,129.19,128.78,128.97,22341.0,128.92,129.19,128.78,128.97,22341.0
2023-05-17 12:10:00,128.89,129.49,128.73,129.19,46150.0,128.89,129.49,128.73,129.19,46150.0
2023-05-17 12:20:00,129.14,129.2,128.7,129.14,31471.0,129.14,129.2,128.7,129.14,31471.0
2023-05-17 12:30:00,129.11,129.37,129.03,129.32,31504.0,129.11,129.37,129.03,129.32,31504.0
2023-05-17 12:40:00,129.3,129.64,129.29,129.63,26292.0,129.3,129.64,129.29,129.63,26292.0
2023-05-17 12:50:00,129.58,129.58,129.22,129.31,19116.0,129.58,129.58,129.22,129.31,19116.0
2023-05-17 13:00:00,129.28,129.56,129.21,129.3,30978.0,129.28,129.56,129.21,129.3,30978.0
2023-05-17 13:10:00,129.28,129.43,129.1,129.43,34519.0,129.28,129.43,129.1,129.43,34519.0
2023-05-17 13:20:00,129.42,130.09,129.42,130.05,46641.0,129.42,130.09,129.42,130.05,46641.0
2023-05-17 13:30:00,130.02,130.54,130.02,130.34,61902.0,130.02,130.54,130.02,130.34,61902.0
2023-05-17 13:40:00,130.34,130.51,130.19,130.43,34001.0,130.34,130.51,130.19,130.43,34001.0
2023-05-17 13:50:00,130.43,130.58,130.31,130.41,28685.0,130.43,130.58,130.31,130.41,28685.0
2023-05-17 14:00:00,130.41,130.84,130.28,130.77,36597.0,130.41,130.84,130.28,130.77,36597.0
2023-05-17 14:10:00,130.81,130.82,130.37,130.61,27309.0,130.81,130.82,130.37,130.61,27309.0
2023-05-17 14:20:00,130.59,130.85,130.3,130.5,49754.0,130.59,130.85,130.3,130.5,49754.0
2023-05-17 14:30:00,130.52,130.83,130.52,130.81,27428.0,130.52,130.83,130.52,130.81,27428.0
2023-05-17 14:40:00,130.81,130.92,130.42,130.76,37861.0,130.81,130.92,130.42,130.76,37861.0
2023-05-17 14:50:00,130.72,130.93,130.21,130.31,83470.0,130.72,130.93,130.21,130.31,83470.0
2023-05-17 15:00:00,130.38,130.68,130.34,130.44,42071.0,130.38,130.68,130.34,130.44,42071.0
2023-05-17 15:10:00,130.44,130.63,130.19,130.22,35028.0,130.44,130.63,130.19,130.22,35028.0
2023-05-17 15:20:00,130.17,130.38,130.06,130.12,48565.0,130.17,130.38,130.06,130.12,48565.0
2023-05-17 15:30:00,130.11,130.34,129.92,129.95,64969.0,130.11,130.34,129.92,129.95,64969.0
2023-05-17 15:40:00,129.97,130.5,129.94,130.42,107290.0,129.97,130.5,129.94,130.42,107290.0
2023-05-17 15:50:00,130.4,130.73,130.13,130.6,225858.0,130.4,130.73,130.13,130.6,225858.0
2023-05-18 09:30:00,128.88,128.88,126.08,127.12,291758.0,128.88,128.88,126.08,127.12,291758.0
2023-05-18 09:40:00,127.13,127.95,126.78,127.22,97464.0,127.13,127.95,126.78,127.22,97464.0
2023-05-18 09:50:00,127.26,127.62,126.5,127.54,92146.0,127.26,127.62,126.5,127.54,92146.0
2023-05-18 10:00:00,127.54,127.6,126.24,126.7,130377.0,127.54,127.6,126.24,126.7,130377.0
2023-05-18 10:10:00,126.63,126.77,126.01,126.23,140421.0,126.63,126.77,126.01,126.23,140421.0
2023-05-18 10:20:00,126.23,126.54,125.28,126.1,143903.0,126.23,126.54,125.28,126.1,143903.0
2023-05-18 10:30:00,126.15,126.49,125.24,125.57,128228.0,126.15,126.49,125.24,125.57,128228.0
2023-05-18 10:40:00,125.5,125.95,125.39,125.78,82921.0,125.5,125.95,125.39,125.78,82921.0
2023-05-18 10:50:00,125.68,125.78,125.01,125.04,118053.0,125.68,125.78,125.01,125.04,118053.0
2023-05-18 11:00:00,125.07,125.73,124.3,125.61,139971.0,125.07,125.73,124.3,125.61,139971.0
2023-05-18 11:10:00,125.69,126.09,125.42,125.61,77750.0,125.69,126.09,125.42,125.61,77750.0
2023-05-18 11:20:00,125.64,125.88,125.4,125.54,46316.0,125.64,125.88,125.4,125.54,46316.0
2023-05-18 11:30:00,125.51,125.59,125.2,125.33,55079.0,125.51,125.59,125.2,125.33,55079.0
2023-05-18 11:40:00,125.32,125.74,125.28,125.7,57433.0,125.32,125.74,125.28,125.7,57433.0
2023-05-18 11:50:00,125.76,126.12,125.62,125.78,61760.0,125.76,126.12,125.62,125.78,61760.0
2023-05-18 12:00:00,125.8,126.02,125.61,125.77,42771.0,125.8,126.02,125.61,125.77,42771.0
2023-05-18 12:10:00,125.71,125.71,124.92,125.23,73282.0,125.71,125.71,124.92,125.23,73282.0
2023-05-18 12:20:00,125.21,125.21,124.28,124.7,61074.0,125.21,125.21,124.28,124.7,61074.0
2023-05-18 12:30:00,124.67,124.7,124.08,124.57,93820.0,124.67,124.7,124.08,124.57,93820.0
2023-05-18 12:40:00,124.58,125.14,124.48,124.7,50468.0,124.58,125.14,124.48,124.7,50468.0
2023-05-18 12:50:00,124.64,125.01,124.58,124.82,40186.0,124.64,125.01,124.58,124.82,40186.0
2023-05-18 13:00:00,124.87,125.13,124.69,124.95,41159.0,124.87,125.13,124.69,124.95,41159.0
2023-05-18 13:10:00,124.93,125.09,124.87,125.0,34431.0,124.93,125.09,124.87,125.0,34431.0
2023-05-18 13:20:00,124.98,125.13,124.77,124.96,26325.0,124.98,125.13,124.77,124.96,26325.0
2023-05-18 13:30:00,124.95,125.18,124.4,124.72,28596.0,124.95,125.18,124.4,124.72,28596.0
2023-05-18 13:40:00,124.74,124.75,124.4,124.58,33576.0,124.74,124.75,124.4,124.58,33576.0
2023-05-18 13:50:00,124.53,124.53,124.06,124.13,50426.0,124.53,124.53,124.06,124.13,50426.0
2023-05-18 14:00:00,124.18,124.7,124.01,124.6,51737.0,124.18,124.7,124.01,124.6,51737.0
2023-05-18 14:10:00,124.65,125.17,124.62,125.01,44823.0,124.65,125.17,124.62,125.01,44823.0
2023-05-18 14:20:00,125.04,125.1,124.84,124.97,53126.0,125.04,125.1,124.84,124.97,53126.0
2023-05-18 14:30:00,124.95,124.96,124.69,124.73,21652.0,124.95,124.96,124.69,124.73,21652.0
2023-05-18 14:40:00,124.7,124.79,124.54,124.73,21786.0,124.7,124.79,124.54,124.73,21786.0
2023-05-18 14:50:00,124.77,124.93,124.53,124.81,32397.0,124.77,124.93,124.53,124.81,32397.0
2023-05-18 15:00:00,124.84,124.96,124.6,124.65,25751.0,124.84,124.96,124.6,124.65,25751.0
2023-05-18 15:10:00,124.68,124.92,124.66,124.82,40323.0,124.68,124.92,124.66,124.82,40323.0
2023-05-18 15:20:00,124.83,124.97,124.7,124.94,38613.0,124.83,124.97,124.7,124.94,38613.0
2023-05-18 15:30:00,124.94,125.26,124.9,125.07,86216.0,124.94,125.26,124.9,125.07,86216.0
2023-05-18 15:40:00,125.03,125.1,124.81,124.9,61345.0,125.03,125.1,124.81,124.9,61345.0
2023-05-18 15:50:00,124.91,124.99,124.63,124.77,329631.0,124.91,124.99,124.63,124.77,329631.0
2023-05-19 09:30:00,124.0,124.94,123.5,124.27,117587.0,124.0,124.94,123.5,124.27,117587.0
2023-05-19 09:40:00,124.35,125.25,124.27,124.85,106878.0,124.35,125.25,124.27,124.85,106878.0
2023-05-19 09:50:00,124.93,125.51,124.74,125.0,68056.0,124.93,125.51,124.74,125.0,68056.0
2023-05-19 10:00:00,125.03,125.15,124.75,124.86,51949.0,125.03,125.15,124.75,124.86,51949.0
2023-05-19 10:10:00,124.84,125.04,124.62,125.04,48575.0,124.84,125.04,124.62,125.04,48575.0
2023-05-19 10:20:00,125.06,125.96,125.06,125.31,89426.0,125.06,125.96,125.06,125.31,89426.0
2023-05-19 10:30:00,125.31,125.42,124.54,124.81,68259.0,125.31,125.42,124.54,124.81,68259.0
2023-05-19 10:40:00,124.77,124.97,124.71,124.86,29366.0,124.77,124.97,124.71,124.86,29366.0
2023-05-19 10:50:00,124.89,125.1,124.73,125.1,32441.0,124.89,125.1,124.73,125.1,32441.0
2023-05-19 11:00:00,125.15,125.18,124.87,124.91,17760.0,125.15,125.18,124.87,124.91,17760.0
2023-05-19 11:10:00,124.91,124.94,124.66,124.84,28921.0,124.91,124.94,124.66,124.84,28921.0
2023-05-19 11:20:00,124.86,124.99,124.4,124.41,22130.0,124.86,124.99,124.4,124.41,22130.0
2023-05-19 11:30:00,124.42,124.49,124.26,124.38,29471.0,124.42,124.49,124.26,124.38,29471.0
2023-05-19 11:40:00,124.34,124.61,124.24,124.6,17346.0,124.34,124.61,124.24,124.6,17346.0
2023-05-19 11:50:00,124.47,124.55,124.21,124.28,19086.0,124.47,124.55,124.21,124.28,19086.0
2023-05-19 12:00:00,124.28,124.35,124.02,124.12,29657.0,124.28,124.35,124.02,124.12,29657.0
2023-05-19 12:10:00,124.07,124.29,124.04,124.2,26913.0,124.07,124.29,124.04,124.2,26913.0
2023-05-19 12:20:00,124.2,124.38,124.01,124.05,9106.0,124.2,124.38,124.01,124.05,9106.0
2023-05-19 12:30:00,124.03,124.15,123.82,123.98,34203.0,124.03,124.15,123.82,123.98,34203.0
2023-05-19 12:40:00,123.95,124.01,123.85,123.98,10798.0,123.95,124.01,123.85,123.98,10798.0
2023-05-19 12:50:00,123.98,124.01,123.87,124.01,11988.0,123.98,124.01,123.87,124.01,11988.0
2023-05-19 13:00:00,124.03,124.21,124.03,124.14,10591.0,124.03,124.21,124.03,124.14,10591.0
2023-05-19 13:10:00,124.15,124.15,123.9,124.05,11693.0,124.15,124.15,123.9,124.05,11693.0
2023-05-19 13:20:00,124.01,124.06,123.88,123.93,9935.0,124.01,124.06,123.88,123.93,9935.0
2023-05-19 13:30:00,123.93,123.93,123.77,123.89,13309.0,123.93,123.93,123.77,123.89,13309.0
2023-05-19 13:40:00,123.89,124.0,123.82,123.86,15560.0,123.89,124.0,123.82,123.86,15560.0
2023-05-19 13:50:00,123.83,123.97,123.81,123.91,14402.0,123.83,123.97,123.81,123.91,14402.0
2023-05-19 14:00:00,123.92,123.97,123.8,123.86,22498.0,123.92,123.97,123.8,123.86,22498.0
2023-05-19 14:10:00,123.88,124.06,123.81,124.03,16509.0,123.88,124.06,123.81,124.03,16509.0
2023-05-19 14:20:00,124.02,124.18,124.0,124.07,11915.0,124.02,124.18,124.0,124.07,11915.0
2023-05-19 14:30:00,124.09,124.19,123.94,124.01,14836.0,124.09,124.19,123.94,124.01,14836.0
2023-05-19 14:40:00,124.0,124.09,123.88,123.91,12901.0,124.0,124.09,123.88,123.91,12901.0
2023-05-19 14:50:00,123.94,124.05,123.94,124.03,14451.0,123.94,124.05,123.94,124.03,14451.0
2023-05-19 15:00:00,124.04,124.08,123.88,123.91,14791.0,124.04,124.08,123.88,123.91,14791.0
2023-05-19 15:10:00,123.93,124.05,123.92,123.94,18595.0,123.93,124.05,123.92,123.94,18595.0
2023-05-19 15:20:00,123.94,124.03,123.85,123.88,26063.0,123.94,124.03,123.85,123.88,26063.0
2023-05-19 15:30:00,123.88,124.07,123.82,124.03,27801.0,123.88,124.07,123.82,124.03,27801.0
2023-05-19 15:40:00,124.05,124.11,123.86,123.95,50633.0,124.05,124.11,123.86,123.95,50633.0
2023-05-19 15:50:00,123.94,124.36,123.86,124.35,152555.0,123.94,124.36,123.86,124.35,152555.0
2023-05-22 09:30:00,127.0,128.17,126.82,127.92,159106.0,127.0,128.17,126.82,127.92,159106.0
2023-05-22 09:40:00,127.8,129.33,127.78,129.21,132757.0,127.8,129.33,127.78,129.21,132757.0
2023-05-22 09:50:00,129.17,129.35,128.33,128.38,47747.0,129.17,129.35,128.33,128.38,47747.0
2023-05-22 10:00:00,128.39,128.65,127.94,128.03,48780.0,128.39,128.65,127.94,128.03,48780.0
2023-05-22 10:10:00,128.0,128.49,127.78,128.15,41078.0,128.0,128.49,127.78,128.15,41078.0
2023-05-22 10:20:00,128.2,128.3,127.84,127.96,21721.0,128.2,128.3,127.84,127.96,21721.0
2023-05-22 10:30:00,128.02,128.2,127.89,128.02,37761.0,128.02,128.2,127.89,128.02,37761.0
2023-05-22 10:40:00,128.01,128.43,127.83,128.27,30885.0,128.01,128.43,127.83,128.27,30885.0
2023-05-22 10:50:00,128.26,128.41,127.55,127.69,29993.0,128.26,128.41,127.55,127.69,29993.0
2023-05-22 11:00:00,127.75,127.75,127.18,127.26,37227.0,127.75,127.75,127.18,127.26,37227.0
2023-05-22 11:10:00,127.32,127.32,126.73,126.93,41276.0,127.32,127.32,126.73,126.93,41276.0
2023-05-22 11:20:00,126.9,126.92,126.61,126.77,33672.0,126.9,126.92,126.61,126.77,33672.0
2023-05-22 11:30:00,126.8,126.81,126.42,126.61,18091.0,126.8,126.81,126.42,126.61,18091.0
2023-05-22 11:40:00,126.6,126.8,126.49,126.73,18856.0,126.6,126.8,126.49,126.73,18856.0
2023-05-22 11:50:00,126.78,126.8,126.48,126.56,20421.0,126.78,126.8,126.48,126.56,20421.0
2023-05-22 12:00:00,126.48,126.5,126.19,126.47,16297.0,126.48,126.5,126.19,126.47,16297.0
2023-05-22 12:10:00,126.44,126.53,126.25,126.34,14941.0,126.44,126.53,126.25,126.34,14941.0
2023-05-22 12:20:00,126.38,126.44,126.28,126.28,7920.0,126.38,126.44,126.28,126.28,7920.0
2023-05-22 12:30:00,126.3,126.49,126.22,126.42,11917.0,126.3,126.49,126.22,126.42,11917.0
2023-05-22 12:40:00,126.42,126.72,126.4,126.46,16408.0,126.42,126.72,126.4,126.46,16408.0
2023-05-22 12:50:00,126.47,126.67,126.47,126.66,8970.0,126.47,126.67,126.47,126.66,8970.0
2023-05-22 13:00:00,126.66,126.67,126.45,126.51,11810.0,126.66,126.67,126.45,126.51,11810.0
2023-05-22 13:10:00,126.57,126.65,126.49,126.56,4640.0,126.57,126.65,126.49,126.56,4640.0
2023-05-22 13:20:00,126.61,126.7,126.53,126.65,9341.0,126.61,126.7,126.53,126.65,9341.0
2023-05-22 13:30:00,126.64,126.89,126.64,126.81,14841.0,126.64,126.89,126.64,126.81,14841.0
2023-05-22 13:40:00,126.8,126.92,126.76,126.88,7998.0,126.8,126.92,126.76,126.88,7998.0
2023-05-22 13:50:00,126.86,127.14,126.85,127.11,17549.0,126.86,127.14,126.85,127.11,17549.0
2023-05-22 14:00:00,127.09,127.14,127.07,127.1,5903.0,127.09,127.14,127.07,127.1,5903.0
2023-05-22 14:10:00,127.11,127.4,127.11,127.4,25229.0,127.11,127.4,127.11,127.4,25229.0
2023-05-22 14:20:00,127.37,127.4,126.78,126.81,13799.0,127.37,127.4,126.78,126.81,13799.0
2023-05-22 14:30:00,126.83,126.88,126.75,126.85,4559.0,126.83,126.88,126.75,126.85,4559.0
2023-05-22 14:40:00,126.92,127.04,126.82,126.99,11818.0,126.92,127.04,126.82,126.99,11818.0
2023-05-22 14:50:00,127.03,127.2,126.82,126.89,18878.0,127.03,127.2,126.82,126.89,18878.0
2023-05-22 15:00:00,126.91,126.92,126.74,126.8,7845.0,126.91,126.92,126.74,126.8,7845.0
2023-05-22 15:10:00,126.76,126.9,126.76,126.86,18344.0,126.76,126.9,126.76,126.86,18344.0
2023-05-22 15:20:00,126.87,126.9,126.66,126.85,12632.0,126.87,126.9,126.66,126.85,12632.0
2023-05-22 15:30:00,126.87,126.9,126.46,126.5,22247.0,126.87,126.9,126.46,126.5,22247.0
2023-05-22 15:40:00,126.46,126.48,125.94,125.94,42889.0,126.46,126.48,125.94,125.94,42889.0
2023-05-22 15:50:00,126.0,126.23,125.95,125.95,77597.0,126.0,126.23,125.95,125.95,77597.0
2023-05-23 09:30:00,123.93,123.98,123.16,123.28,134176.0,123.93,123.98,123.16,123.28,134176.0
2023-05-23 09:40:00,123.39,123.95,122.77,123.06,93562.0,123.39,123.95,122.77,123.06,93562.0
2023-05-23 09:50:00,123.1,124.4,122.85,124.16,66217.0,123.1,124.4,122.85,124.16,66217.0
2023-05-23 10:00:00,124.17,124.3,123.7,123.95,25666.0,124.17,124.3,123.7,123.95,25666.0
2023-05-23 10:10:00,124.03,124.18,123.44,123.76,33824.0,124.03,124.18,123.44,123.76,33824.0
2023-05-23 10:20:00,123.83,124.05,123.57,124.02,23351.0,123.83,124.05,123.57,124.02,23351.0
2023-05-23 10:30:00,124.0,124.33,123.8,124.17,24134.0,124.0,124.33,123.8,124.17,24134.0
2023-05-23 10:40:00,124.19,124.34,123.97,124.31,12337.0,124.19,124.34,123.97,124.31,12337.0
2023-05-23 10:50:00,124.22,124.38,123.99,124.04,15365.0,124.22,124.38,123.99,124.04,15365.0
2023-05-23 11:00:00,124.0,124.22,123.75,123.84,27503.0,124.0,124.22,123.75,123.84,27503.0
2023-05-23 11:10:00,123.83,123.99,123.63,123.68,32156.0,123.83,123.99,123.63,123.68,32156.0
2023-05-23 11:20:00,123.69,124.08,123.65,124.0,19206.0,123.69,124.08,123.65,124.0,19206.0
2023-05-23 11:30:00,123.97,124.28,123.86,124.27,31344.0,123.97,124.28,123.86,124.27,31344.0
2023-05-23 11:40:00,124.3,124.7,124.3,124.64,28135.0,124.3,124.7,124.3,124.64,28135.0
2023-05-23 11:50:00,124.51,124.58,124.1,124.27,11694.0,124.51,124.58,124.1,124.27,11694.0
2023-05-23 12:00:00,124.26,124.28,123.91,124.0,16013.0,124.26,124.28,123.91,124.0,16013.0
2023-05-23 12:10:00,124.0,124.03,123.72,123.82,22191.0,124.0,124.03,123.72,123.82,22191.0
2023-05-23 12:20:00,123.84,123.94,123.79,123.86,13281.0,123.84,123.94,123.79,123.86,13281.0
2023-05-23 12:30:00,123.86,123.9,123.65,123.7,19664.0,123.86,123.9,123.65,123.7,19664.0
2023-05-23 12:40:00,123.72,123.76,123.51,123.58,19461.0,123.72,123.76,123.51,123.58,19461.0
2023-05-23 12:50:00,123.58,123.75,123.37,123.43,21586.0,123.58,123.75,123.37,123.43,21586.0
2023-05-23 13:00:00,123.4,123.53,123.25,123.4,26233.0,123.4,123.53,123.25,123.4,26233.0
2023-05-23 13:10:00,123.34,123.49,123.2,123.2,19339.0,123.34,123.49,123.2,123.2,19339.0
2023-05-23 13:20:00,123.22,123.28,122.73,122.78,75456.0,123.22,123.28,122.73,122.78,75456.0
2023-05-23 13:30:00,122.72,122.78,122.5,122.57,33869.0,122.72,122.78,122.5,122.57,33869.0
2023-05-23 13:40:00,122.56,122.69,122.51,122.52,26704.0,122.56,122.69,122.51,122.52,26704.0
2023-05-23 13:50:00,122.52,122.53,122.42,122.46,15484.0,122.52,122.53,122.42,122.46,15484.0
2023-05-23 14:00:00,122.4,122.49,122.26,122.37,22784.0,122.4,122.49,122.26,122.37,22784.0
2023-05-23 14:10:00,122.34,122.52,122.16,122.2,24392.0,122.34,122.52,122.16,122.2,24392.0
2023-05-23 14:20:00,122.16,122.16,121.8,121.84,43704.0,122.16,122.16,121.8,121.84,43704.0
2023-05-23 14:30:00,121.8,121.96,121.59,121.59,32512.0,121.8,121.96,121.59,121.59,32512.0
2023-05-23 14:40:00,121.63,121.89,121.57,121.86,22992.0,121.63,121.89,121.57,121.86,22992.0
2023-05-23 14:50:00,121.82,121.98,121.75,121.88,24101.0,121.82,121.98,121.75,121.88,24101.0
2023-05-23 15:00:00,121.9,122.02,121.76,121.94,24727.0,121.9,122.02,121.76,121.94,24727.0
2023-05-23 15:10:00,121.92,121.99,121.42,121.46,37999.0,121.92,121.99,121.42,121.46,37999.0
2023-05-23 15:20:00,121.47,121.64,121.43,121.54,29575.0,121.47,121.64,121.43,121.54,29575.0
2023-05-23 15:30:00,121.53,121.79,121.42,121.46,68406.0,121.53,121.79,121.42,121.46,68406.0
2023-05-23 15:40:00,121.48,121.68,121.35,121.62,60225.0,121.48,121.68,121.35,121.62,60225.0
2023-05-23 15:50:00,121.65,121.83,121.53,121.55,168694.0,121.65,121.83,121.53,121.55,168694.0
2023-05-24 09:30:00,119.78,121.16,119.5,120.59,104915.0,119.78,121.16,119.5,120.59,104915.0
2023-05-24 09:40:00,120.59,120.71,119.7,119.87,101400.0,120.59,120.71,119.7,119.87,101400.0
2023-05-24 09:50:00,119.84,119.94,119.33,119.79,34985.0,119.84,119.94,119.33,119.79,34985.0
2023-05-24 10:00:00,119.7,119.77,118.85,118.92,64791.0,119.7,119.77,118.85,118.92,64791.0
2023-05-24 10:10:00,119.01,119.27,118.83,119.05,78248.0,119.01,119.27,118.83,119.05,78248.0
2023-05-24 10:20:00,119.1,119.38,118.9,118.98,35094.0,119.1,119.38,118.9,118.98,35094.0
2023-05-24 10:30:00,118.96,119.04,118.4,118.74,35256.0,118.96,119.04,118.4,118.74,35256.0
2023-05-24 10:40:00,118.7,118.74,118.44,118.5,31028.0,118.7,118.74,118.44,118.5,31028.0
2023-05-24 10:50:00,118.46,118.88,118.28,118.46,29873.0,118.46,118.88,118.28,118.46,29873.0
2023-05-24 11:00:00,118.5,118.51,118.23,118.48,26109.0,118.5,118.51,118.23,118.48,26109.0
2023-05-24 11:10:00,118.54,119.0,118.51,118.9,26772.0,118.54,119.0,118.51,118.9,26772.0
2023-05-24 11:20:00,118.84,119.2,118.84,118.94,37518.0,118.84,119.2,118.84,118.94,37518.0
2023-05-24 11:30:00,118.95,119.35,118.85,119.07,52075.0,118.95,119.35,118.85,119.07,52075.0
2023-05-24 11:40:00,119.17,119.36,119.12,119.27,19888.0,119.17,119.36,119.12,119.27,19888.0
2023-05-24 11:50:00,119.28,119.43,119.0,119.0,46385.0,119.28,119.43,119.0,119.0,46385.0
2023-05-24 12:00:00,119.0,119.28,119.0,119.1,37752.0,119.0,119.28,119.0,119.1,37752.0
2023-05-24 12:10:00,119.1,119.15,118.95,119.01,22853.0,119.1,119.15,118.95,119.01,22853.0
2023-05-24 12:20:00,119.04,119.18,118.91,118.94,24056.0,119.04,119.18,118.91,118.94,24056.0
2023-05-24 12:30:00,118.92,119.15,118.88,119.13,101551.0,118.92,119.15,118.88,119.13,101551.0
2023-05-24 12:40:00,119.1,119.23,118.97,119.0,20158.0,119.1,119.23,118.97,119.0,20158.0
2023-05-24 12:50:00,119.03,119.3,119.0,119.19,9699.0,119.03,119.3,119.0,119.19,9699.0
2023-05-24 13:00:00,119.17,119.28,119.07,119.1,7107.0,119.17,119.28,119.07,119.1,7107.0
2023-05-24 13:10:00,119.05,119.32,118.97,119.32,9031.0,119.05,119.32,118.97,119.32,9031.0
2023-05-24 13:20:00,119.3,119.42,118.89,119.04,52875.0,119.3,119.42,118.89,119.04,52875.0
2023-05-24 13:30:00,119.08,119.36,119.08,119.24,8676.0,119.08,119.36,119.08,119.24,8676.0
2023-05-24 13:40:00,119.24,119.32,119.16,119.2,7257.0,119.24,119.32,119.16,119.2,7257.0
2023-05-24 13:50:00,119.22,119.22,119.05,119.09,6245.0,119.22,119.22,119.05,119.09,6245.0
2023-05-24 14:00:00,119.11,119.17,118.99,119.01,8792.0,119.11,119.17,118.99,119.01,8792.0
2023-05-24 14:10:00,119.0,119.13,118.99,119.13,4688.0,119.0,119.13,118.99,119.13,4688.0
2023-05-24 14:20:00,119.12,119.17,118.93,118.98,6768.0,119.12,119.17,118.93,118.98,6768.0
2023-05-24 14:30:00,118.97,119.05,118.9,119.05,20176.0,118.97,119.05,118.9,119.05,20176.0
2023-05-24 14:40:00,119.04,119.22,119.03,119.14,7340.0,119.04,119.22,119.03,119.14,7340.0
2023-05-24 14:50:00,119.13,119.24,119.05,119.11,9261.0,119.13,119.24,119.05,119.11,9261.0
2023-05-24 15:00:00,119.14,119.23,118.92,119.23,23319.0,119.14,119.23,118.92,119.23,23319.0
2023-05-24 15:10:00,119.24,119.25,119.13,119.21,18333.0,119.24,119.25,119.13,119.21,18333.0
2023-05-24 15:20:00,119.22,119.5,119.22,119.37,26840.0,119.22,119.5,119.22,119.37,26840.0
2023-05-24 15:30:00,119.35,119.51,119.25,119.39,26669.0,119.35,119.51,119.25,119.39,26669.0
2023-05-24 15:40:00,119.39,119.42,119.19,119.41,58272.0,119.39,119.42,119.19,119.41,58272.0
2023-05-24 15:50:00,119.37,119.45,119.07,119.12,102435.0,119.37,119.45,119.07,119.12,102435.0
2023-05-25 09:30:00,119.34,119.92,118.16,119.88,99270.0,119.34,119.92,118.16,119.88,99270.0
2023-05-25 09:40:00,119.94,120.73,119.87,120.62,65337.0,119.94,120.73,119.87,120.62,65337.0
2023-05-25 09:50:00,120.6,120.6,119.66,119.78,35070.0,120.6,120.6,119.66,119.78,35070.0
2023-05-25 10:00:00,119.6,119.75,119.02,119.49,50024.0,119.6,119.75,119.02,119.49,50024.0
2023-05-25 10:10:00,119.43,119.75,119.08,119.74,57055.0,119.43,119.75,119.08,119.74,57055.0
2023-05-25 10:20:00,119.68,119.94,119.51,119.74,31468.0,119.68,119.94,119.51,119.74,31468.0
2023-05-25 10:30:00,119.69,119.71,119.48,119.69,32632.0,119.69,119.71,119.48,119.69,32632.0
2023-05-25 10:40:00,119.67,119.74,119.45,119.47,25556.0,119.67,119.74,119.45,119.47,25556.0
2023-05-25 10:50:00,119.47,119.69,119.45,119.59,25462.0,119.47,119.69,119.45,119.59,25462.0
2023-05-25 11:00:00,119.56,119.61,119.13,119.25,14390.0,119.56,119.61,119.13,119.25,14390.0
2023-05-25 11:10:00,119.25,119.42,119.15,119.25,26973.0,119.25,119.42,119.15,119.25,26973.0
2023-05-25 11:20:00,119.37,119.37,119.07,119.2,48285.0,119.37,119.37,119.07,119.2,48285.0
2023-05-25 11:30:00,119.21,119.22,118.55,118.6,82894.0,119.21,119.22,118.55,118.6,82894.0
2023-05-25 11:40:00,118.63,118.64,117.73,118.32,82898.0,118.63,118.64,117.73,118.32,82898.0
2023-05-25 11:50:00,118.33,118.49,118.06,118.29,30897.0,118.33,118.49,118.06,118.29,30897.0
2023-05-25 12:00:00,118.29,118.59,118.04,118.43,101366.0,118.29,118.59,118.04,118.43,101366.0
2023-05-25 12:10:00,118.47,118.53,118.03,118.15,32703.0,118.47,118.53,118.03,118.15,32703.0
2023-05-25 12:20:00,118.18,118.33,117.81,118.33,56648.0,118.18,118.33,117.81,118.33,56648.0
2023-05-25 12:30:00,118.33,118.76,118.31,118.68,31330.0,118.33,118.76,118.31,118.68,31330.0
2023-05-25 12:40:00,118.74,119.04,118.46,118.7,43410.0,118.74,119.04,118.46,118.7,43410.0
2023-05-25 12:50:00,118.71,118.75,118.01,118.17,39902.0,118.71,118.75,118.01,118.17,39902.0
2023-05-25 13:00:00,118.22,118.66,118.22,118.57,7251.0,118.22,118.66,118.22,118.57,7251.0
2023-05-25 13:10:00,118.63,118.73,118.54,118.62,12421.0,118.63,118.73,118.54,118.62,12421.0
2023-05-25 13:20:00,118.64,118.75,118.48,118.48,12856.0,118.64,118.75,118.48,118.48,12856.0
2023-05-25 13:30:00,118.48,118.65,118.38,118.56,13747.0,118.48,118.65,118.38,118.56,13747.0
2023-05-25 13:40:00,118.54,118.6,118.45,118.48,16675.0,118.54,118.6,118.45,118.48,16675.0
2023-05-25 13:50:00,118.53,118.53,118.33,118.41,9895.0,118.53,118.53,118.33,118.41,9895.0
2023-05-25 14:00:00,118.46,118.61,118.2,118.25,21978.0,118.46,118.61,118.2,118.25,21978.0
2023-05-25 14:10:00,118.31,118.7,118.31,118.65,14016.0,118.31,118.7,118.31,118.65,14016.0
2023-05-25 14:20:00,118.66,118.69,118.53,118.69,13692.0,118.66,118.69,118.53,118.69,13692.0
2023-05-25 14:30:00,118.64,118.67,118.42,118.62,18158.0,118.64,118.67,118.42,118.62,18158.0
2023-05-25 14:40:00,118.62,118.67,118.38,118.49,28191.0,118.62,118.67,118.38,118.49,28191.0
2023-05-25 14:50:00,118.53,118.68,118.5,118.67,17941.0,118.53,118.68,118.5,118.67,17941.0
2023-05-25 15:00:00,118.73,119.12,118.65,119.11,16885.0,118.73,119.12,118.65,119.11,16885.0
2023-05-25 15:10:00,119.04,119.1,118.83,118.94,14842.0,119.04,119.1,118.83,118.94,14842.0
2023-05-25 15:20:00,118.93,119.05,118.76,118.89,21073.0,118.93,119.05,118.76,118.89,21073.0
2023-05-25 15:30:00,118.82,118.96,118.73,118.95,29404.0,118.82,118.96,118.73,118.95,29404.0
2023-05-25 15:40:00,118.94,118.99,118.74,118.83,91820.0,118.94,118.99,118.74,118.83,91820.0
2023-05-25 15:50:00,118.78,119.03,118.63,118.63,100774.0,118.78,119.03,118.63,118.63,100774.0
2023-05-26 09:30:00,122.2,122.23,120.63,121.32,90266.0,122.2,122.23,120.63,121.32,90266.0
2023-05-26 09:40:00,121.31,122.1,121.29,121.74,67950.0,121.31,122.1,121.29,121.74,67950.0
2023-05-26 09:50:00,121.84,122.68,121.7,122.63,77301.0,121.84,122.68,121.7,122.63,77301.0
2023-05-26 10:00:00,122.72,123.19,122.56,122.96,88183.0,122.72,123.19,122.56,122.96,88183.0
2023-05-26 10:10:00,122.86,123.74,122.73,123.71,65026.0,122.86,123.74,122.73,123.71,65026.0
2023-05-26 10:20:00,123.73,124.11,123.52,124.11,87126.0,123.73,124.11,123.52,124.11,87126.0
2023-05-26 10:30:00,124.1,124.52,123.92,124.5,105295.0,124.1,124.52,123.92,124.5,105295.0
2023-05-26 10:40:00,124.54,125.5,124.43,125.15,129910.0,124.54,125.5,124.43,125.15,129910.0
2023-05-26 10:50:00,125.16,125.89,125.12,125.7,62984.0,125.16,125.89,125.12,125.7,62984.0
2023-05-26 11:00:00,125.65,125.92,125.11,125.31,102282.0,125.65,125.92,125.11,125.31,102282.0
2023-05-26 11:10:00,125.32,125.57,125.22,125.29,39390.0,125.32,125.57,125.22,125.29,39390.0
2023-05-26 11:20:00,125.29,125.81,125.13,125.6,63633.0,125.29,125.81,125.13,125.6,63633.0
2023-05-26 11:30:00,125.58,125.83,125.39,125.71,37246.0,125.58,125.83,125.39,125.71,37246.0
2023-05-26 11:40:00,125.71,125.74,125.26,125.28,66651.0,125.71,125.74,125.26,125.28,66651.0
2023-05-26 11:50:00,125.23,125.37,125.06,125.15,22758.0,125.23,125.37,125.06,125.15,22758.0
2023-05-26 12:00:00,125.15,125.49,125.1,125.19,46961.0,125.15,125.49,125.1,125.19,46961.0
2023-05-26 12:10:00,125.19,125.68,125.16,125.52,51226.0,125.19,125.68,125.16,125.52,51226.0
2023-05-26 12:20:00,125.54,125.58,125.28,125.34,26754.0,125.54,125.58,125.28,125.34,26754.0
2023-05-26 12:30:00,125.31,125.36,125.17,125.18,17220.0,125.31,125.36,125.17,125.18,17220.0
2023-05-26 12:40:00,125.14,125.4,125.05,125.27,14999.0,125.14,125.4,125.05,125.27,14999.0
2023-05-26 12:50:00,125.27,125.53,125.19,125.51,19906.0,125.27,125.53,125.19,125.51,19906.0
2023-05-26 13:00:00,125.51,125.69,125.38,125.62,22087.0,125.51,125.69,125.38,125.62,22087.0
2023-05-26 13:10:00,125.61,125.63,125.42,125.53,13551.0,125.61,125.63,125.42,125.53,13551.0
2023-05-26 13:20:00,125.51,125.65,125.31,125.51,17218.0,125.51,125.65,125.31,125.51,17218.0
2023-05-26 13:30:00,125.53,125.62,125.44,125.48,12168.0,125.53,125.62,125.44,125.48,12168.0
2023-05-26 13:40:00,125.4,125.45,125.2,125.29,25966.0,125.4,125.45,125.2,125.29,25966.0
2023-05-26 13:50:00,125.3,125.4,125.2,125.23,20917.0,125.3,125.4,125.2,125.23,20917.0
2023-05-26 14:00:00,125.25,125.34,125.13,125.14,14146.0,125.25,125.34,125.13,125.14,14146.0
2023-05-26 14:10:00,125.17,125.45,125.17,125.43,17956.0,125.17,125.45,125.17,125.43,17956.0
2023-05-26 14:20:00,125.43,125.55,125.3,125.55,9136.0,125.43,125.55,125.3,125.55,9136.0
2023-05-26 14:30:00,125.53,125.82,125.5,125.76,19209.0,125.53,125.82,125.5,125.76,19209.0
2023-05-26 14:40:00,125.76,125.88,125.7,125.79,24002.0,125.76,125.88,125.7,125.79,24002.0
2023-05-26 14:50:00,125.8,125.99,125.75,125.92,35537.0,125.8,125.99,125.75,125.92,35537.0
2023-05-26 15:00:00,125.91,126.23,125.9,126.13,97004.0,125.91,126.23,125.9,126.13,97004.0
2023-05-26 15:10:00,126.13,126.21,125.95,126.11,39811.0,126.13,126.21,125.95,126.11,39811.0
2023-05-26 15:20:00,126.11,126.4,126.06,126.28,48924.0,126.11,126.4,126.06,126.28,48924.0
2023-05-26 15:30:00,126.31,126.31,125.88,126.07,78998.0,126.31,126.31,125.88,126.07,78998.0
2023-05-26 15:40:00,126.07,126.25,125.88,125.96,127047.0,126.07,126.25,125.88,125.96,127047.0
2023-05-26 15:50:00,125.95,126.21,125.77,126.08,200114.0,125.95,126.21,125.77,126.08,200114.0
2023-05-30 09:30:00,125.06,126.97,124.88,126.73,183233.0,125.06,126.97,124.88,126.73,183233.0
2023-05-30 09:40:00,126.81,127.96,126.8,127.51,120023.0,126.81,127.96,126.8,127.51,120023.0
2023-05-30 09:50:00,127.42,127.47,125.15,125.28,107812.0,127.42,127.47,125.15,125.28,107812.0
2023-05-30 10:00:00,125.22,125.75,125.12,125.48,62918.0,125.22,125.75,125.12,125.48,62918.0
2023-05-30 10:10:00,125.47,125.47,124.7,124.92,59194.0,125.47,125.47,124.7,124.92,59194.0
2023-05-30 10:20:00,124.92,125.23,124.25,124.36,41908.0,124.92,125.23,124.25,124.36,41908.0
2023-05-30 10:30:00,124.37,124.71,124.26,124.34,46731.0,124.37,124.71,124.26,124.34,46731.0
2023-05-30 10:40:00,124.35,124.57,124.06,124.38,38179.0,124.35,124.57,124.06,124.38,38179.0
2023-05-30 10:50:00,124.36,124.67,123.76,123.76,44608.0,124.36,124.67,123.76,123.76,44608.0
2023-05-30 11:00:00,123.75,123.95,123.3,123.31,57836.0,123.75,123.95,123.3,123.31,57836.0
2023-05-30 11:10:00,123.32,123.85,123.15,123.66,45972.0,123.32,123.85,123.15,123.66,45972.0
2023-05-30 11:20:00,123.68,123.81,122.84,123.11,107716.0,123.68,123.81,122.84,123.11,107716.0
2023-05-30 11:30:00,123.16,123.34,122.41,122.68,90706.0,123.16,123.34,122.41,122.68,90706.0
2023-05-30 11:40:00,122.56,122.76,121.56,121.58,106918.0,122.56,122.76,121.56,121.58,106918.0
2023-05-30 11:50:00,121.64,122.3,121.33,122.08,78280.0,121.64,122.3,121.33,122.08,78280.0
2023-05-30 12:00:00,122.03,122.57,121.73,122.47,55731.0,122.03,122.57,121.73,122.47,55731.0
2023-05-30 12:10:00,122.49,123.02,122.46,122.94,32406.0,122.49,123.02,122.46,122.94,32406.0
2023-05-30 12:20:00,122.94,123.1,122.72,122.72,29134.0,122.94,123.1,122.72,122.72,29134.0
2023-05-30 12:30:00,122.69,122.89,122.51,122.8,25072.0,122.69,122.89,122.51,122.8,25072.0
2023-05-30 12:40:00,122.74,122.79,122.5,122.73,20785.0,122.74,122.79,122.5,122.73,20785.0
2023-05-30 12:50:00,122.76,123.03,122.73,123.02,18018.0,122.76,123.03,122.73,123.02,18018.0
2023-05-30 13:00:00,123.05,123.23,122.65,122.73,22631.0,123.05,123.23,122.65,122.73,22631.0
2023-05-30 13:10:00,122.72,122.94,122.6,122.86,31402.0,122.72,122.94,122.6,122.86,31402.0
2023-05-30 13:20:00,122.86,122.93,122.64,122.73,17249.0,122.86,122.93,122.64,122.73,17249.0
2023-05-30 13:30:00,122.72,122.86,122.68,122.68,12008.0,122.72,122.86,122.68,122.68,12008.0
2023-05-30 13:40:00,122.68,122.84,122.6,122.75,19620.0,122.68,122.84,122.6,122.75,19620.0
2023-05-30 13:50:00,122.75,123.02,122.71,122.8,18259.0,122.75,123.02,122.71,122.8,18259.0
2023-05-30 14:00:00,122.75,122.93,122.68,122.83,17933.0,122.75,122.93,122.68,122.83,17933.0
2023-05-30 14:10:00,122.81,122.82,122.66,122.79,18773.0,122.81,122.82,122.66,122.79,18773.0
2023-05-30 14:20:00,122.78,123.01,122.78,122.84,18442.0,122.78,123.01,122.78,122.84,18442.0
2023-05-30 14:30:00,122.84,123.25,122.83,123.14,17277.0,122.84,123.25,122.83,123.14,17277.0
2023-05-30 14:40:00,123.17,123.2,122.98,123.15,24749.0,123.17,123.2,122.98,123.15,24749.0
2023-05-30 14:50:00,123.13,123.17,123.0,123.04,24558.0,123.13,123.17,123.0,123.04,24558.0
2023-05-30 15:00:00,123.05,123.35,123.02,123.35,13866.0,123.05,123.35,123.02,123.35,13866.0
2023-05-30 15:10:00,123.35,123.35,123.05,123.35,18628.0,123.35,123.35,123.05,123.35,18628.0
2023-05-30 15:20:00,123.34,123.49,123.29,123.43,30986.0,123.34,123.49,123.29,123.43,30986.0
2023-05-30 15:30:00,123.44,123.7,123.35,123.59,26541.0,123.44,123.7,123.35,123.59,26541.0
2023-05-30 15:40:00,123.64,123.87,123.54,123.85,54621.0,123.64,123.87,123.54,123.85,54621.0
2023-05-30 15:50:00,123.85,123.94,123.47,123.61,166447.0,123.85,123.94,123.47,123.61,166447.0
2023-05-31 09:30:00,121.36,121.58,119.5,120.3,227957.0,121.36,121.58,119.5,120.3,227957.0
2023-05-31 09:40:00,120.36,121.54,120.29,121.37,116373.0,120.36,121.54,120.29,121.37,116373.0
2023-05-31 09:50:00,121.3,121.89,121.2,121.54,65234.0,121.3,121.89,121.2,121.54,65234.0
2023-05-31 10:00:00,121.51,121.51,119.8,119.9,77250.0,121.51,121.51,119.8,119.9,77250.0
2023-05-31 10:10:00,119.84,120.29,119.6,119.83,56700.0,119.84,120.29,119.6,119.83,56700.0
2023-05-31 10:20:00,119.82,120.17,119.77,120.13,48442.0,119.82,120.17,119.77,120.13,48442.0
2023-05-31 10:30:00,120.13,120.63,120.03,120.51,43128.0,120.13,120.63,120.03,120.51,43128.0
2023-05-31 10:40:00,120.46,120.77,120.29,120.53,31084.0,120.46,120.77,120.29,120.53,31084.0
2023-05-31 10:50:00,120.56,120.8,120.2,120.29,32594.0,120.56,120.8,120.2,120.29,32594.0
2023-05-31 11:00:00,120.32,120.5,119.98,120.13,45333.0,120.32,120.5,119.98,120.13,45333.0
2023-05-31 11:10:00,120.11,120.4,120.11,120.32,26754.0,120.11,120.4,120.11,120.32,26754.0
2023-05-31 11:20:00,120.3,120.5,119.97,119.99,49492.0,120.3,120.5,119.97,119.99,49492.0
2023-05-31 11:30:00,119.98,120.09,119.95,120.03,60297.0,119.98,120.09,119.95,120.03,60297.0
2023-05-31 11:40:00,120.02,120.06,119.67,119.98,66648.0,120.02,120.06,119.67,119.98,66648.0
2023-05-31 11:50:00,120.0,120.64,119.98,120.63,29410.0,120.0,120.64,119.98,120.63,29410.0
2023-05-31 12:00:00,120.63,121.35,120.63,121.35,30048.0,120.63,121.35,120.63,121.35,30048.0
2023-05-31 12:10:00,121.3,121.5,121.19,121.36,17922.0,121.3,121.5,121.19,121.36,17922.0
2023-05-31 12:20:00,121.38,121.5,121.1,121.16,17754.0,121.38,121.5,121.1,121.16,17754.0
2023-05-31 12:30:00,121.13,121.45,121.13,121.39,11019.0,121.13,121.45,121.13,121.39,11019.0
2023-05-31 12:40:00,121.44,122.08,121.43,122.05,32595.0,121.44,122.08,121.43,122.05,32595.0
2023-05-31 12:50:00,122.01,122.06,121.56,121.59,20834.0,122.01,122.06,121.56,121.59,20834.0
2023-05-31 13:00:00,121.63,121.79,121.52,121.54,11707.0,121.63,121.79,121.52,121.54,11707.0
2023-05-31 13:10:00,121.55,121.66,121.43,121.49,15262.0,121.55,121.66,121.43,121.49,15262.0
2023-05-31 13:20:00,121.48,121.97,121.32,121.96,14391.0,121.48,121.97,121.32,121.96,14391.0
2023-05-31 13:30:00,121.96,121.99,121.86,121.97,17709.0,121.96,121.99,121.86,121.97,17709.0
2023-05-31 13:40:00,122.03,122.05,121.7,121.96,25152.0,122.03,122.05,121.7,121.96,25152.0
2023-05-31 13:50:00,121.95,122.64,121.95,122.6,28256.0,121.95,122.64,121.95,122.6,28256.0
2023-05-31 14:00:00,122.6,122.66,122.42,122.45,34336.0,122.6,122.66,122.42,122.45,34336.0
2023-05-31 14:10:00,122.39,122.41,122.2,122.41,16084.0,122.39,122.41,122.2,122.41,16084.0
2023-05-31 14:20:00,122.41,122.7,122.36,122.6,37981.0,122.41,122.7,122.36,122.6,37981.0
2023-05-31 14:30:00,122.61,122.68,122.35,122.57,22653.0,122.61,122.68,122.35,122.57,22653.0
2023-05-31 14:40:00,122.61,122.78,122.51,122.76,21742.0,122.61,122.78,122.51,122.76,21742.0
2023-05-31 14:50:00,122.78,123.11,122.59,123.09,40948.0,122.78,123.11,122.59,123.09,40948.0
2023-05-31 15:00:00,123.09,123.18,122.61,122.65,35371.0,123.09,123.18,122.61,122.65,35371.0
2023-05-31 15:10:00,122.64,123.07,122.61,123.03,36692.0,122.64,123.07,122.61,123.03,36692.0
2023-05-31 15:20:00,123.02,123.16,122.98,123.03,36742.0,123.02,123.16,122.98,123.03,36742.0
2023-05-31 15:30:00,123.03,123.24,122.85,123.2,41666.0,123.03,123.24,122.85,123.2,41666.0
2023-05-31 15:40:00,123.21,123.34,122.81,123.0,59834.0,123.21,123.34,122.81,123.0,59834.0
2023-05-31 15:50:00,123.02,123.14,122.69,122.84,151843.0,123.02,123.14,122.69,122.84,151843.0
2023-06-01 09:30:00,124.69,126.95,124.64,126.03,143301.0,124.69,126.95,124.64,126.03,143301.0
2023-06-01 09:40:00,126.09,126.73,125.98,126.56,49728.0,126.09,126.73,125.98,126.56,49728.0
2023-06-01 09:50:00,126.56,128.09,126.44,127.71,110370.0,126.56,128.09,126.44,127.71,110370.0
2023-06-01 10:00:00,127.75,128.39,127.69,127.85,81842.0,127.75,128.39,127.69,127.85,81842.0
2023-06-01 10:10:00,127.85,128.07,127.66,127.7,42132.0,127.85,128.07,127.66,127.7,42132.0
2023-06-01 10:20:00,127.71,128.58,127.55,128.56,54779.0,127.71,128.58,127.55,128.56,54779.0
2023-06-01 10:30:00,128.59,129.52,128.54,129.47,80599.0,128.59,129.52,128.54,129.47,80599.0
2023-06-01 10:40:00,129.47,130.44,129.43,130.14,164600.0,129.47,130.44,129.43,130.14,164600.0
2023-06-01 10:50:00,130.13,131.29,130.02,131.17,107037.0,130.13,131.29,130.02,131.17,107037.0
2023-06-01 11:00:00,131.12,131.39,130.37,130.55,79205.0,131.12,131.39,130.37,130.55,79205.0
2023-06-01 11:10:00,130.46,131.15,130.35,130.94,66599.0,130.46,131.15,130.35,130.94,66599.0
2023-06-01 11:20:00,130.91,131.24,130.61,130.66,56356.0,130.91,131.24,130.61,130.66,56356.0
2023-06-01 11:30:00,130.72,131.62,130.53,131.59,79012.0,130.72,131.62,130.53,131.59,79012.0
2023-06-01 11:40:00,131.63,132.42,131.56,132.22,63342.0,131.63,132.42,131.56,132.22,63342.0
2023-06-01 11:50:00,132.11,132.63,132.11,132.45,44119.0,132.11,132.63,132.11,132.45,44119.0
2023-06-01 12:00:00,132.6,132.67,132.0,132.11,48386.0,132.6,132.67,132.0,132.11,48386.0
2023-06-01 12:10:00,132.07,132.59,131.88,132.44,60307.0,132.07,132.59,131.88,132.44,60307.0
2023-06-01 12:20:00,132.42,132.75,132.32,132.36,32673.0,132.42,132.75,132.32,132.36,32673.0
2023-06-01 12:30:00,132.37,132.85,132.23,132.85,47127.0,132.37,132.85,132.23,132.85,47127.0
2023-06-01 12:40:00,132.81,132.83,131.93,132.69,52033.0,132.81,132.83,131.93,132.69,52033.0
2023-06-01 12:50:00,132.77,132.87,132.3,132.31,29540.0,132.77,132.87,132.3,132.31,29540.0
2023-06-01 13:00:00,132.36,132.56,132.12,132.12,24318.0,132.36,132.56,132.12,132.12,24318.0
2023-06-01 13:10:00,132.17,132.59,132.02,132.47,30099.0,132.17,132.59,132.02,132.47,30099.0
2023-06-01 13:20:00,132.47,132.6,132.2,132.44,27422.0,132.47,132.6,132.2,132.44,27422.0
2023-06-01 13:30:00,132.38,132.57,132.22,132.49,19670.0,132.38,132.57,132.22,132.49,19670.0
2023-06-01 13:40:00,132.5,132.66,132.29,132.5,21010.0,132.5,132.66,132.29,132.5,21010.0
2023-06-01 13:50:00,132.46,132.59,132.14,132.14,19684.0,132.46,132.59,132.14,132.14,19684.0
2023-06-01 14:00:00,132.16,132.43,132.15,132.43,15386.0,132.16,132.43,132.15,132.43,15386.0
2023-06-01 14:10:00,132.42,132.68,132.27,132.27,19655.0,132.42,132.68,132.27,132.27,19655.0
2023-06-01 14:20:00,132.28,132.5,132.28,132.33,24046.0,132.28,132.5,132.28,132.33,24046.0
2023-06-01 14:30:00,132.33,132.36,131.84,131.91,54984.0,132.33,132.36,131.84,131.91,54984.0
2023-06-01 14:40:00,131.93,132.1,131.27,131.32,42504.0,131.93,132.1,131.27,131.32,42504.0
2023-06-01 14:50:00,131.32,131.5,131.04,131.04,38934.0,131.32,131.5,131.04,131.04,38934.0
2023-06-01 15:00:00,131.03,131.26,130.95,131.0,42207.0,131.03,131.26,130.95,131.0,42207.0
2023-06-01 15:10:00,131.02,131.34,130.96,131.19,41952.0,131.02,131.34,130.96,131.19,41952.0
2023-06-01 15:20:00,131.15,131.38,130.79,130.82,41376.0,131.15,131.38,130.79,130.82,41376.0
2023-06-01 15:30:00,130.81,130.81,130.25,130.62,66285.0,130.81,130.81,130.25,130.62,66285.0
2023-06-01 15:40:00,130.59,130.88,130.35,130.66,80317.0,130.59,130.88,130.35,130.66,80317.0
2023-06-01 15:50:00,130.65,130.83,130.49,130.82,164698.0,130.65,130.83,130.49,130.82,164698.0
2023-06-02 09:30:00,134.16,134.82,133.57,133.72,178173.0,134.16,134.82,133.57,133.72,178173.0
2023-06-02 09:40:00,133.51,133.97,132.17,132.51,150116.0,133.51,133.97,132.17,132.51,150116.0
2023-06-02 09:50:00,132.52,134.23,132.52,134.12,96964.0,132.52,134.23,132.52,134.12,96964.0
2023-06-02 10:00:00,134.14,134.7,133.5,133.5,102130.0,134.14,134.7,133.5,133.5,102130.0
2023-06-02 10:10:00,133.48,134.03,133.31,133.9,68635.0,133.48,134.03,133.31,133.9,68635.0
2023-06-02 10:20:00,133.96,134.81,133.82,134.73,43233.0,133.96,134.81,133.82,134.73,43233.0
2023-06-02 10:30:00,134.74,134.76,134.02,134.3,46978.0,134.74,134.76,134.02,134.3,46978.0
2023-06-02 10:40:00,134.34,134.69,134.2,134.21,27524.0,134.34,134.69,134.2,134.21,27524.0
2023-06-02 10:50:00,134.26,134.87,134.03,134.87,104046.0,134.26,134.87,134.03,134.87,104046.0
2023-06-02 11:00:00,134.88,135.08,133.7,133.74,62079.0,134.88,135.08,133.7,133.74,62079.0
2023-06-02 11:10:00,133.81,134.19,133.63,134.0,26183.0,133.81,134.19,133.63,134.0,26183.0
2023-06-02 11:20:00,134.12,134.26,133.93,134.2,12106.0,134.12,134.26,133.93,134.2,12106.0
2023-06-02 11:30:00,134.24,134.35,134.06,134.23,17758.0,134.24,134.35,134.06,134.23,17758.0
2023-06-02 11:40:00,134.2,134.58,134.18,134.39,23961.0,134.2,134.58,134.18,134.39,23961.0
2023-06-02 11:50:00,134.34,134.73,134.1,134.42,20366.0,134.34,134.73,134.1,134.42,20366.0
2023-06-02 12:00:00,134.47,135.2,134.41,135.13,38138.0,134.47,135.2,134.41,135.13,38138.0
2023-06-02 12:10:00,135.12,135.23,134.46,134.46,25440.0,135.12,135.23,134.46,134.46,25440.0
2023-06-02 12:20:00,134.46,134.69,134.28,134.57,19320.0,134.46,134.69,134.28,134.57,19320.0
2023-06-02 12:30:00,134.59,134.87,134.54,134.67,7993.0,134.59,134.87,134.54,134.67,7993.0
2023-06-02 12:40:00,134.76,134.89,134.56,134.62,26629.0,134.76,134.89,134.56,134.62,26629.0
2023-06-02 12:50:00,134.63,134.8,134.63,134.79,15853.0,134.63,134.8,134.63,134.79,15853.0
2023-06-02 13:00:00,134.81,134.91,134.62,134.87,15991.0,134.81,134.91,134.62,134.87,15991.0
2023-06-02 13:10:00,134.89,134.92,134.66,134.85,17774.0,134.89,134.92,134.66,134.85,17774.0
2023-06-02 13:20:00,134.84,135.24,134.8,135.24,12972.0,134.84,135.24,134.8,135.24,12972.0
2023-06-02 13:30:00,135.24,135.4,135.04,135.36,27839.0,135.24,135.4,135.04,135.36,27839.0
2023-06-02 13:40:00,135.36,135.42,134.77,135.13,34827.0,135.36,135.42,134.77,135.13,34827.0
2023-06-02 13:50:00,135.09,135.28,135.03,135.23,25423.0,135.09,135.28,135.03,135.23,25423.0
2023-06-02 14:00:00,135.24,135.39,135.2,135.22,25067.0,135.24,135.39,135.2,135.22,25067.0
2023-06-02 14:10:00,135.21,135.32,135.08,135.17,29827.0,135.21,135.32,135.08,135.17,29827.0
2023-06-02 14:20:00,135.13,135.3,135.02,135.22,36934.0,135.13,135.3,135.02,135.22,36934.0
2023-06-02 14:30:00,135.21,135.45,134.61,134.61,28846.0,135.21,135.45,134.61,134.61,28846.0
2023-06-02 14:40:00,134.61,134.88,134.5,134.68,29767.0,134.61,134.88,134.5,134.68,29767.0
2023-06-02 14:50:00,134.71,134.72,134.28,134.31,21378.0,134.71,134.72,134.28,134.31,21378.0
2023-06-02 15:00:00,134.27,134.3,133.89,133.92,25950.0,134.27,134.3,133.89,133.92,25950.0
2023-06-02 15:10:00,133.9,134.12,133.74,134.11,31290.0,133.9,134.12,133.74,134.11,31290.0
2023-06-02 15:20:00,134.11,134.18,133.74,133.74,30523.0,134.11,134.18,133.74,133.74,30523.0
2023-06-02 15:30:00,133.75,133.85,133.39,133.71,38498.0,133.75,133.85,133.39,133.71,38498.0
2023-06-02 15:40:00,133.72,133.86,133.53,133.74,41364.0,133.72,133.86,133.53,133.74,41364.0
2023-06-02 15:50:00,133.72,133.82,133.41,133.44,114065.0,133.72,133.82,133.41,133.44,114065.0
2023-06-05 09:30:00,131.76,132.05,130.8,131.36,103444.0,131.76,132.05,130.8,131.36,103444.0
2023-06-05 09:40:00,131.25,131.66,131.05,131.4,44100.0,131.25,131.66,131.05,131.4,44100.0
2023-06-05 09:50:00,131.4,131.4,130.51,130.59,51333.0,131.4,131.4,130.51,130.59,51333.0
2023-06-05 10:00:00,130.67,131.83,130.5,131.46,56955.0,130.67,131.83,130.5,131.46,56955.0
2023-06-05 10:10:00,131.41,131.47,130.57,130.83,44264.0,131.41,131.47,130.57,130.83,44264.0
2023-06-05 10:20:00,130.81,131.37,130.79,131.24,16254.0,130.81,131.37,130.79,131.24,16254.0
2023-06-05 10:30:00,131.23,131.59,130.89,131.53,28929.0,131.23,131.59,130.89,131.53,28929.0
2023-06-05 10:40:00,131.56,131.89,131.56,131.89,15192.0,131.56,131.89,131.56,131.89,15192.0
2023-06-05 10:50:00,131.85,131.85,131.14,131.14,26748.0,131.85,131.85,131.14,131.14,26748.0
2023-06-05 11:00:00,131.24,131.56,131.19,131.24,27408.0,131.24,131.56,131.19,131.24,27408.0
2023-06-05 11:10:00,131.22,131.23,130.97,131.07,21269.0,131.22,131.23,130.97,131.07,21269.0
2023-06-05 11:20:00,131.07,131.3,131.07,131.2,23959.0,131.07,131.3,131.07,131.2,23959.0
2023-06-05 11:30:00,131.18,131.47,130.89,130.9,16301.0,131.18,131.47,130.89,130.9,16301.0
2023-06-05 11:40:00,130.89,131.36,130.79,131.36,16798.0,130.89,131.36,130.79,131.36,16798.0
2023-06-05 11:50:00,131.48,131.48,131.14,131.24,15602.0,131.48,131.48,131.14,131.24,15602.0
2023-06-05 12:00:00,131.27,131.48,131.16,131.43,10435.0,131.27,131.48,131.16,131.43,10435.0
2023-06-05 12:10:00,131.5,131.92,131.45,131.86,22127.0,131.5,131.92,131.45,131.86,22127.0
2023-06-05 12:20:00,131.87,131.94,131.52,131.74,10586.0,131.87,131.94,131.52,131.74,10586.0
2023-06-05 12:30:00,131.78,131.94,131.74,131.91,12438.0,131.78,131.94,131.74,131.91,12438.0
2023-06-05 12:40:00,131.9,132.5,131.9,132.32,48535.0,131.9,132.5,131.9,132.32,48535.0
2023-06-05 12:50:00,132.29,132.65,132.29,132.59,27565.0,132.29,132.65,132.29,132.59,27565.0
2023-06-05 13:00:00,132.59,132.65,132.42,132.6,11348.0,132.59,132.65,132.42,132.6,11348.0
2023-06-05 13:10:00,132.63,132.65,132.52,132.6,11607.0,132.63,132.65,132.52,132.6,11607.0
2023-06-05 13:20:00,132.62,132.65,132.39,132.45,17883.0,132.62,132.65,132.39,132.45,17883.0
2023-06-05 13:30:00,132.43,132.45,132.11,132.22,23883.0,132.43,132.45,132.11,132.22,23883.0
2023-06-05 13:40:00,132.2,132.69,132.2,132.49,12793.0,132.2,132.69,132.2,132.49,12793.0
2023-06-05 13:50:00,132.49,132.69,132.49,132.65,10344.0,132.49,132.69,132.49,132.65,10344.0
2023-06-05 14:00:00,132.69,132.94,132.47,132.53,17440.0,132.69,132.94,132.47,132.53,17440.0
2023-06-05 14:10:00,132.55,132.56,132.3,132.41,17757.0,132.55,132.56,132.3,132.41,17757.0
2023-06-05 14:20:00,132.45,132.48,132.23,132.34,7988.0,132.45,132.48,132.23,132.34,7988.0
2023-06-05 14:30:00,132.39,132.39,132.0,132.24,10643.0,132.39,132.39,132.0,132.24,10643.0
2023-06-05 14:40:00,132.25,132.44,132.2,132.33,9843.0,132.25,132.44,132.2,132.33,9843.0
2023-06-05 14:50:00,132.33,132.97,132.33,132.93,22346.0,132.33,132.97,132.33,132.93,22346.0
2023-06-05 15:00:00,132.9,132.93,132.25,132.39,12773.0,132.9,132.93,132.25,132.39,12773.0
2023-06-05 15:10:00,132.33,132.86,132.33,132.77,13352.0,132.33,132.86,132.33,132.77,13352.0
2023-06-05 15:20:00,132.83,133.15,132.75,132.96,34796.0,132.83,133.15,132.75,132.96,34796.0
2023-06-05 15:30:00,132.93,132.95,132.52,132.75,31283.0,132.93,132.95,132.52,132.75,31283.0
2023-06-05 15:40:00,132.75,132.89,132.58,132.59,39672.0,132.75,132.89,132.58,132.59,39672.0
2023-06-05 15:50:00,132.56,132.59,132.21,132.24,88135.0,132.56,132.59,132.21,132.24,88135.0
2023-06-06 09:30:00,132.82,133.99,132.4,133.44,77387.0,132.82,133.99,132.4,133.44,77387.0
2023-06-06 09:40:00,133.38,134.63,133.36,134.38,55482.0,133.38,134.63,133.36,134.38,55482.0
2023-06-06 09:50:00,134.39,134.39,133.49,133.94,20941.0,134.39,134.39,133.49,133.94,20941.0
2023-06-06 10:00:00,133.95,134.15,133.2,133.35,26263.0,133.95,134.15,133.2,133.35,26263.0
2023-06-06 10:10:00,133.41,133.41,132.93,133.14,16095.0,133.41,133.41,132.93,133.14,16095.0
2023-06-06 10:20:00,133.2,133.6,133.12,133.52,10144.0,133.2,133.6,133.12,133.52,10144.0
2023-06-06 10:30:00,133.5,134.01,133.47,133.5,17622.0,133.5,134.01,133.47,133.5,17622.0
2023-06-06 10:40:00,133.5,135.14,133.5,135.02,78843.0,133.5,135.14,133.5,135.02,78843.0
2023-06-06 10:50:00,134.99,135.95,134.99,135.54,52885.0,134.99,135.95,134.99,135.54,52885.0
2023-06-06 11:00:00,135.5,136.4,135.47,136.4,42121.0,135.5,136.4,135.47,136.4,42121.0
2023-06-06 11:10:00,136.4,136.9,136.17,136.72,34187.0,136.4,136.9,136.17,136.72,34187.0
2023-06-06 11:20:00,136.7,136.84,136.11,136.81,59925.0,136.7,136.84,136.11,136.81,59925.0
2023-06-06 11:30:00,136.85,137.32,136.77,137.06,76405.0,136.85,137.32,136.77,137.06,76405.0
2023-06-06 11:40:00,137.02,138.3,137.01,137.91,129935.0,137.02,138.3,137.01,137.91,129935.0
2023-06-06 11:50:00,137.84,139.31,137.84,139.06,114657.0,137.84,139.31,137.84,139.06,114657.0
2023-06-06 12:00:00,139.02,139.56,138.82,138.91,94712.0,139.02,139.56,138.82,138.91,94712.0
2023-06-06 12:10:00,138.95,138.95,138.4,138.78,42888.0,138.95,138.95,138.4,138.78,42888.0
2023-06-06 12:20:00,138.82,138.86,138.45,138.68,34232.0,138.82,138.86,138.45,138.68,34232.0
2023-06-06 12:30:00,138.71,138.9,138.31,138.38,20559.0,138.71,138.9,138.31,138.38,20559.0
2023-06-06 12:40:00,138.38,138.42,138.06,138.27,32498.0,138.38,138.42,138.06,138.27,32498.0
2023-06-06 12:50:00,138.25,138.32,137.89,138.11,23284.0,138.25,138.32,137.89,138.11,23284.0
2023-06-06 13:00:00,138.19,138.24,137.73,137.86,37459.0,138.19,138.24,137.73,137.86,37459.0
2023-06-06 13:10:00,137.81,138.36,137.73,138.08,34231.0,137.81,138.36,137.73,138.08,34231.0
2023-06-06 13:20:00,138.02,138.28,137.88,138.28,17134.0,138.02,138.28,137.88,138.28,17134.0
2023-06-06 13:30:00,138.38,138.53,138.28,138.32,11815.0,138.38,138.53,138.28,138.32,11815.0
2023-06-06 13:40:00,138.32,138.74,138.29,138.67,23490.0,138.32,138.74,138.29,138.67,23490.0
2023-06-06 13:50:00,138.64,138.71,138.32,138.35,21194.0,138.64,138.71,138.32,138.35,21194.0
2023-06-06 14:00:00,138.38,138.45,138.26,138.4,19076.0,138.38,138.45,138.26,138.4,19076.0
2023-06-06 14:10:00,138.33,138.35,138.13,138.34,10391.0,138.33,138.35,138.13,138.34,10391.0
2023-06-06 14:20:00,138.33,138.54,138.29,138.49,13529.0,138.33,138.54,138.29,138.49,13529.0
2023-06-06 14:30:00,138.49,138.53,138.1,138.18,14052.0,138.49,138.53,138.1,138.18,14052.0
2023-06-06 14:40:00,138.12,138.5,138.08,138.33,18586.0,138.12,138.5,138.08,138.33,18586.0
2023-06-06 14:50:00,138.31,138.47,138.25,138.35,16198.0,138.31,138.47,138.25,138.35,16198.0
2023-06-06 15:00:00,138.38,138.53,138.34,138.45,14601.0,138.38,138.53,138.34,138.45,14601.0
2023-06-06 15:10:00,138.42,138.42,138.13,138.18,21066.0,138.42,138.42,138.13,138.18,21066.0
2023-06-06 15:20:00,138.18,138.24,138.05,138.08,26174.0,138.18,138.24,138.05,138.08,26174.0
2023-06-06 15:30:00,138.06,138.09,137.48,137.5,43962.0,138.06,138.09,137.48,137.5,43962.0
2023-06-06 15:40:00,137.5,137.55,137.21,137.34,68967.0,137.5,137.55,137.21,137.34,68967.0
2023-06-06 15:50:00,137.3,137.57,137.16,137.46,153912.0,137.3,137.57,137.16,137.46,153912.0
2023-06-07 09:30:00,135.6,135.86,134.51,135.4,117424.0,135.6,135.86,134.51,135.4,117424.0
2023-06-07 09:40:00,135.4,136.61,134.67,136.5,94546.0,135.4,136.61,134.67,136.5,94546.0
2023-06-07 09:50:00,136.5,137.23,136.48,137.1,64707.0,136.5,137.23,136.48,137.1,64707.0
2023-06-07 10:00:00,137.03,137.98,136.75,136.93,55758.0,137.03,137.98,136.75,136.93,55758.0
2023-06-07 10:10:00,136.94,137.62,136.68,136.81,28494.0,136.94,137.62,136.68,136.81,28494.0
2023-06-07 10:20:00,136.81,136.84,135.12,135.39,42745.0,136.81,136.84,135.12,135.39,42745.0
2023-06-07 10:30:00,135.45,135.68,134.14,134.5,86838.0,135.45,135.68,134.14,134.5,86838.0
2023-06-07 10:40:00,134.61,134.69,133.88,134.15,43409.0,134.61,134.69,133.88,134.15,43409.0
2023-06-07 10:50:00,134.14,134.43,133.65,134.02,43461.0,134.14,134.43,133.65,134.02,43461.0
2023-06-07 11:00:00,134.09,134.58,134.09,134.58,33733.0,134.09,134.58,134.09,134.58,33733.0
2023-06-07 11:10:00,134.64,134.88,134.36,134.65,19731.0,134.64,134.88,134.36,134.65,19731.0
2023-06-07 11:20:00,134.67,135.17,134.63,134.97,19701.0,134.67,135.17,134.63,134.97,19701.0
2023-06-07 11:30:00,135.11,135.38,134.54,134.54,23820.0,135.11,135.38,134.54,134.54,23820.0
2023-06-07 11:40:00,134.7,134.7,134.15,134.62,16853.0,134.7,134.7,134.15,134.62,16853.0
2023-06-07 11:50:00,134.59,134.61,134.17,134.37,21061.0,134.59,134.61,134.17,134.37,21061.0
2023-06-07 12:00:00,134.35,134.52,134.23,134.35,12914.0,134.35,134.52,134.23,134.35,12914.0
2023-06-07 12:10:00,134.35,134.45,133.8,133.82,13953.0,134.35,134.45,133.8,133.82,13953.0
2023-06-07 12:20:00,133.87,133.93,133.37,133.54,22854.0,133.87,133.93,133.37,133.54,22854.0
2023-06-07 12:30:00,133.56,134.25,133.56,133.9,15227.0,133.56,134.25,133.56,133.9,15227.0
2023-06-07 12:40:00,133.9,134.36,133.9,134.35,12338.0,133.9,134.36,133.9,134.35,12338.0
2023-06-07 12:50:00,134.31,134.32,133.85,133.96,34762.0,134.31,134.32,133.85,133.96,34762.0
2023-06-07 13:00:00,133.95,133.98,133.79,133.95,11564.0,133.95,133.98,133.79,133.95,11564.0
2023-06-07 13:10:00,134.0,134.15,133.66,133.68,11643.0,134.0,134.15,133.66,133.68,11643.0
2023-06-07 13:20:00,133.65,133.69,133.49,133.52,14866.0,133.65,133.69,133.49,133.52,14866.0
2023-06-07 13:30:00,133.46,133.54,133.12,133.21,17449.0,133.46,133.54,133.12,133.21,17449.0
2023-06-07 13:40:00,133.26,133.44,133.23,133.23,6753.0,133.26,133.44,133.23,133.23,6753.0
2023-06-07 13:50:00,133.24,133.53,133.2,133.43,9399.0,133.24,133.53,133.2,133.43,9399.0
2023-06-07 14:00:00,133.45,133.58,133.4,133.43,13014.0,133.45,133.58,133.4,133.43,13014.0
2023-06-07 14:10:00,133.47,133.69,133.32,133.61,9974.0,133.47,133.69,133.32,133.61,9974.0
2023-06-07 14:20:00,133.62,133.64,133.44,133.5,12768.0,133.62,133.64,133.44,133.5,12768.0
2023-06-07 14:30:00,133.5,133.5,133.15,133.2,8911.0,133.5,133.5,133.15,133.2,8911.0
2023-06-07 14:40:00,133.25,133.32,133.07,133.31,8128.0,133.25,133.32,133.07,133.31,8128.0
2023-06-07 14:50:00,133.32,133.62,133.21,133.27,16018.0,133.32,133.62,133.21,133.27,16018.0
2023-06-07 15:00:00,133.33,133.42,133.19,133.41,21480.0,133.33,133.42,133.19,133.41,21480.0
2023-06-07 15:10:00,133.4,133.4,133.03,133.16,19135.0,133.4,133.4,133.03,133.16,19135.0
2023-06-07 15:20:00,133.23,133.3,132.8,132.99,25867.0,133.23,133.3,132.8,132.99,25867.0
2023-06-07 15:30:00,132.97,133.13,132.9,133.12,34132.0,132.97,133.13,132.9,133.12,34132.0
2023-06-07 15:40:00,133.07,133.16,132.85,132.9,86175.0,133.07,133.16,132.85,132.9,86175.0
2023-06-07 15:50:00,132.92,133.21,132.53,132.78,185655.0,132.92,133.21,132.53,132.78,185655.0
2023-06-08 09:30:00,133.42,135.19,133.28,133.85,75475.0,133.42,135.19,133.28,133.85,75475.0
2023-06-08 09:40:00,133.99,134.87,133.44,133.69,34550.0,133.99,134.87,133.44,133.69,34550.0
2023-06-08 09:50:00,133.72,134.29,133.58,134.11,30184.0,133.72,134.29,133.58,134.11,30184.0
2023-06-08 10:00:00,134.11,134.2,133.78,133.94,16980.0,134.11,134.2,133.78,133.94,16980.0
2023-06-08 10:10:00,133.92,134.05,133.75,133.87,9535.0,133.92,134.05,133.75,133.87,9535.0
2023-06-08 10:20:00,133.87,134.05,133.6,133.92,8305.0,133.87,134.05,133.6,133.92,8305.0
2023-06-08 10:30:00,133.94,134.24,133.71,133.9,21597.0,133.94,134.24,133.71,133.9,21597.0
2023-06-08 10:40:00,133.88,134.07,133.68,133.69,17007.0,133.88,134.07,133.68,133.69,17007.0
2023-06-08 10:50:00,133.79,134.25,133.74,134.21,22563.0,133.79,134.25,133.74,134.21,22563.0
2023-06-08 11:00:00,134.23,134.62,134.18,134.56,15459.0,134.23,134.62,134.18,134.56,15459.0
2023-06-08 11:10:00,134.56,134.56,133.99,134.03,27110.0,134.56,134.56,133.99,134.03,27110.0
2023-06-08 11:20:00,134.1,134.14,133.67,134.11,16097.0,134.1,134.14,133.67,134.11,16097.0
2023-06-08 11:30:00,134.13,134.2,133.72,133.77,23005.0,134.13,134.2,133.72,133.77,23005.0
2023-06-08 11:40:00,133.86,133.87,133.57,133.64,14850.0,133.86,133.87,133.57,133.64,14850.0
2023-06-08 11:50:00,133.6,133.83,133.6,133.82,7172.0,133.6,133.83,133.6,133.82,7172.0
2023-06-08 12:00:00,133.83,133.85,133.69,133.69,6687.0,133.83,133.85,133.69,133.69,6687.0
2023-06-08 12:10:00,133.64,133.79,133.57,133.78,13753.0,133.64,133.79,133.57,133.78,13753.0
2023-06-08 12:20:00,133.8,133.92,133.74,133.88,4715.0,133.8,133.92,133.74,133.88,4715.0
2023-06-08 12:30:00,133.79,133.79,133.59,133.69,10587.0,133.79,133.79,133.59,133.69,10587.0
2023-06-08 12:40:00,133.68,133.85,133.57,133.7,12764.0,133.68,133.85,133.57,133.7,12764.0
2023-06-08 12:50:00,133.68,133.83,133.64,133.76,4814.0,133.68,133.83,133.64,133.76,4814.0
2023-06-08 13:00:00,133.77,133.85,133.68,133.7,5615.0,133.77,133.85,133.68,133.7,5615.0
2023-06-08 13:10:00,133.75,133.98,133.65,133.94,22337.0,133.75,133.98,133.65,133.94,22337.0
2023-06-08 13:20:00,133.98,133.98,133.69,133.69,9339.0,133.98,133.98,133.69,133.69,9339.0
2023-06-08 13:30:00,133.71,133.74,133.6,133.65,8650.0,133.71,133.74,133.6,133.65,8650.0
2023-06-08 13:40:00,133.56,133.56,133.11,133.14,13973.0,133.56,133.56,133.11,133.14,13973.0
2023-06-08 13:50:00,133.17,133.48,133.16,133.43,10205.0,133.17,133.48,133.16,133.43,10205.0
2023-06-08 14:00:00,133.49,133.51,133.3,133.36,8749.0,133.49,133.51,133.3,133.36,8749.0
2023-06-08 14:10:00,133.36,133.68,133.3,133.64,7805.0,133.36,133.68,133.3,133.64,7805.0
2023-06-08 14:20:00,133.69,134.0,133.64,133.95,25936.0,133.69,134.0,133.64,133.95,25936.0
2023-06-08 14:30:00,133.98,134.14,133.88,133.99,9735.0,133.98,134.14,133.88,133.99,9735.0
2023-06-08 14:40:00,134.04,134.04,133.9,133.99,5378.0,134.04,134.04,133.9,133.99,5378.0
2023-06-08 14:50:00,134.0,134.04,133.93,133.98,5880.0,134.0,134.04,133.93,133.98,5880.0
2023-06-08 15:00:00,134.0,134.14,133.97,134.03,6316.0,134.0,134.14,133.97,134.03,6316.0
2023-06-08 15:10:00,134.06,134.21,134.01,134.14,13920.0,134.06,134.21,134.01,134.14,13920.0
2023-06-08 15:20:00,134.1,134.16,133.96,133.98,6425.0,134.1,134.16,133.96,133.98,6425.0
2023-06-08 15:30:00,133.83,133.88,133.34,133.6,35240.0,133.83,133.88,133.34,133.6,35240.0
2023-06-08 15:40:00,133.55,133.58,133.36,133.42,39021.0,133.55,133.58,133.36,133.42,39021.0
2023-06-08 15:50:00,133.39,133.55,133.1,133.53,115578.0,133.39,133.55,133.1,133.53,115578.0
2023-06-09 09:30:00,136.06,137.04,135.05,135.11,112561.0,136.06,137.04,135.05,135.11,112561.0
2023-06-09 09:40:00,135.26,135.38,134.7,135.24,43521.0,135.26,135.38,134.7,135.24,43521.0
2023-06-09 09:50:00,135.16,135.87,134.61,135.73,58445.0,135.16,135.87,134.61,135.73,58445.0
2023-06-09 10:00:00,135.87,136.29,135.25,135.25,47837.0,135.87,136.29,135.25,135.25,47837.0
2023-06-09 10:10:00,135.43,136.15,135.26,136.15,25408.0,135.43,136.15,135.26,136.15,25408.0
2023-06-09 10:20:00,136.16,136.3,135.66,135.66,20140.0,136.16,136.3,135.66,135.66,20140.0
2023-06-09 10:30:00,135.68,135.77,134.92,134.92,18837.0,135.68,135.77,134.92,134.92,18837.0
2023-06-09 10:40:00,134.92,135.16,134.36,135.02,37538.0,134.92,135.16,134.36,135.02,37538.0
2023-06-09 10:50:00,134.94,135.57,134.78,135.12,46146.0,134.94,135.57,134.78,135.12,46146.0
2023-06-09 11:00:00,135.08,135.91,134.98,135.89,27164.0,135.08,135.91,134.98,135.89,27164.0
2023-06-09 11:10:00,135.8,135.95,135.62,135.89,23987.0,135.8,135.95,135.62,135.89,23987.0
2023-06-09 11:20:00,135.88,136.18,135.84,135.84,40338.0,135.88,136.18,135.84,135.84,40338.0
2023-06-09 11:30:00,135.77,136.56,135.76,136.48,38261.0,135.77,136.56,135.76,136.48,38261.0
2023-06-09 11:40:00,136.52,136.88,136.43,136.55,39278.0,136.52,136.88,136.43,136.55,39278.0
2023-06-09 11:50:00,136.61,136.94,136.51,136.91,44995.0,136.61,136.94,136.51,136.91,44995.0
2023-06-09 12:00:00,136.91,137.15,135.95,136.01,40364.0,136.91,137.15,135.95,136.01,40364.0
2023-06-09 12:10:00,136.01,136.1,135.81,135.96,14249.0,136.01,136.1,135.81,135.96,14249.0
2023-06-09 12:20:00,135.92,136.0,135.5,135.52,19715.0,135.92,136.0,135.5,135.52,19715.0
2023-06-09 12:30:00,135.47,135.79,135.36,135.39,10008.0,135.47,135.79,135.36,135.39,10008.0
2023-06-09 12:40:00,135.27,135.7,135.2,135.7,13181.0,135.27,135.7,135.2,135.7,13181.0
2023-06-09 12:50:00,135.79,135.95,135.76,135.95,3947.0,135.79,135.95,135.76,135.95,3947.0
2023-06-09 13:00:00,135.9,136.04,135.89,135.94,9923.0,135.9,136.04,135.89,135.94,9923.0
2023-06-09 13:10:00,135.93,136.05,135.81,135.93,7710.0,135.93,136.05,135.81,135.93,7710.0
2023-06-09 13:20:00,135.87,136.37,135.83,136.24,14222.0,135.87,136.37,135.83,136.24,14222.0
2023-06-09 13:30:00,136.18,136.35,136.16,136.35,13752.0,136.18,136.35,136.16,136.35,13752.0
2023-06-09 13:40:00,136.34,136.45,136.29,136.37,9722.0,136.34,136.45,136.29,136.37,9722.0
2023-06-09 13:50:00,136.26,136.5,136.26,136.42,7210.0,136.26,136.5,136.26,136.42,7210.0
2023-06-09 14:00:00,136.46,136.47,136.26,136.29,9939.0,136.46,136.47,136.26,136.29,9939.0
2023-06-09 14:10:00,136.32,136.34,136.19,136.28,8046.0,136.32,136.34,136.19,136.28,8046.0
2023-06-09 14:20:00,136.29,136.34,136.13,136.19,7265.0,136.29,136.34,136.13,136.19,7265.0
2023-06-09 14:30:00,136.2,136.23,136.02,136.02,13623.0,136.2,136.23,136.02,136.02,13623.0
2023-06-09 14:40:00,135.93,135.95,135.79,135.8,10694.0,135.93,135.95,135.79,135.8,10694.0
2023-06-09 14:50:00,135.75,135.76,135.02,135.61,31778.0,135.75,135.76,135.02,135.61,31778.0
2023-06-09 15:00:00,135.63,135.72,135.37,135.5,5800.0,135.63,135.72,135.37,135.5,5800.0
2023-06-09 15:10:00,135.45,135.52,135.29,135.39,8856.0,135.45,135.52,135.29,135.39,8856.0
2023-06-09 15:20:00,135.35,135.39,135.25,135.28,8693.0,135.35,135.39,135.25,135.28,8693.0
2023-06-09 15:30:00,135.28,135.36,135.17,135.31,11121.0,135.28,135.36,135.17,135.31,11121.0
2023-06-09 15:40:00,135.38,135.48,135.15,135.15,28556.0,135.38,135.48,135.15,135.15,28556.0
2023-06-09 15:50:00,135.16,135.32,135.06,135.23,91360.0,135.16,135.32,135.06,135.23,91360.0
2023-06-12 09:30:00,134.89,135.59,134.01,134.21,67000.0,134.89,135.59,134.01,134.21,67000.0
2023-06-12 09:40:00,134.19,134.46,133.64,134.46,44501.0,134.19,134.46,133.64,134.46,44501.0
2023-06-12 09:50:00,134.36,134.87,134.12,134.27,24120.0,134.36,134.87,134.12,134.27,24120.0
2023-06-12 10:00:00,134.39,134.67,134.18,134.37,18450.0,134.39,134.67,134.18,134.37,18450.0
2023-06-12 10:10:00,134.48,134.68,134.34,134.6,19703.0,134.48,134.68,134.34,134.6,19703.0
2023-06-12 10:20:00,134.62,135.2,134.6,134.79,27355.0,134.62,135.2,134.6,134.79,27355.0
2023-06-12 10:30:00,134.8,135.07,134.57,134.68,29555.0,134.8,135.07,134.57,134.68,29555.0
2023-06-12 10:40:00,134.61,135.63,134.56,135.63,18657.0,134.61,135.63,134.56,135.63,18657.0
2023-06-12 10:50:00,135.57,135.95,135.51,135.55,26660.0,135.57,135.95,135.51,135.55,26660.0
2023-06-12 11:00:00,135.55,135.6,135.13,135.14,17318.0,135.55,135.6,135.13,135.14,17318.0
2023-06-12 11:10:00,135.13,135.17,134.51,134.61,11042.0,135.13,135.17,134.51,134.61,11042.0
2023-06-12 11:20:00,134.55,134.92,134.5,134.69,20539.0,134.55,134.92,134.5,134.69,20539.0
2023-06-12 11:30:00,134.77,134.85,134.53,134.83,6876.0,134.77,134.85,134.53,134.83,6876.0
2023-06-12 11:40:00,134.8,134.8,134.51,134.64,11790.0,134.8,134.8,134.51,134.64,11790.0
2023-06-12 11:50:00,134.68,134.81,134.59,134.74,4817.0,134.68,134.81,134.59,134.74,4817.0
2023-06-12 12:00:00,134.7,134.82,134.51,134.58,11867.0,134.7,134.82,134.51,134.58,11867.0
2023-06-12 12:10:00,134.6,134.77,134.5,134.61,7800.0,134.6,134.77,134.5,134.61,7800.0
2023-06-12 12:20:00,134.67,134.78,134.62,134.65,7607.0,134.67,134.78,134.62,134.65,7607.0
2023-06-12 12:30:00,134.61,134.62,134.5,134.51,4125.0,134.61,134.62,134.5,134.51,4125.0
2023-06-12 12:40:00,134.5,134.54,134.41,134.5,5655.0,134.5,134.54,134.41,134.5,5655.0
2023-06-12 12:50:00,134.59,134.65,134.47,134.48,5383.0,134.59,134.65,134.47,134.48,5383.0
2023-06-12 13:00:00,134.46,134.59,134.05,134.12,18404.0,134.46,134.59,134.05,134.12,18404.0
2023-06-12 13:10:00,134.08,134.1,133.68,133.98,29275.0,134.08,134.1,133.68,133.98,29275.0
2023-06-12 13:20:00,134.06,134.08,133.91,134.08,7346.0,134.06,134.08,133.91,134.08,7346.0
2023-06-12 13:30:00,134.07,134.48,134.07,134.46,7985.0,134.07,134.48,134.07,134.46,7985.0
2023-06-12 13:40:00,134.45,134.85,134.44,134.8,5592.0,134.45,134.85,134.44,134.8,5592.0
2023-06-12 13:50:00,134.83,134.83,134.59,134.69,6850.0,134.83,134.83,134.59,134.69,6850.0
2023-06-12 14:00:00,134.72,134.9,134.66,134.69,5711.0,134.72,134.9,134.66,134.69,5711.0
2023-06-12 14:10:00,134.63,134.86,134.63,134.68,7519.0,134.63,134.86,134.63,134.68,7519.0
2023-06-12 14:20:00,134.75,134.83,134.58,134.59,8132.0,134.75,134.83,134.58,134.59,8132.0
2023-06-12 14:30:00,134.55,134.6,134.44,134.48,6844.0,134.55,134.6,134.44,134.48,6844.0
2023-06-12 14:40:00,134.43,134.57,134.36,134.56,3724.0,134.43,134.57,134.36,134.56,3724.0
2023-06-12 14:50:00,134.55,134.55,134.39,134.42,2454.0,134.55,134.55,134.39,134.42,2454.0
2023-06-12 15:00:00,134.3,134.48,134.3,134.47,6914.0,134.3,134.48,134.3,134.47,6914.0
2023-06-12 15:10:00,134.44,134.56,134.44,134.54,10865.0,134.44,134.56,134.44,134.54,10865.0
2023-06-12 15:20:00,134.56,134.56,134.35,134.5,13952.0,134.56,134.56,134.35,134.5,13952.0
2023-06-12 15:30:00,134.54,134.54,134.43,134.47,16715.0,134.54,134.54,134.43,134.47,16715.0
2023-06-12 15:40:00,134.54,134.6,134.42,134.48,24299.0,134.54,134.6,134.42,134.48,24299.0
2023-06-12 15:50:00,134.46,134.6,134.32,134.36,74575.0,134.46,134.6,134.32,134.36,74575.0
2023-06-13 09:30:00,140.85,145.74,140.7,145.07,482801.0,140.85,145.74,140.7,145.07,482801.0
2023-06-13 09:40:00,144.89,146.13,144.75,145.13,273674.0,144.89,146.13,144.75,145.13,273674.0
2023-06-13 09:50:00,145.08,145.16,143.5,144.09,149906.0,145.08,145.16,143.5,144.09,149906.0
2023-06-13 10:00:00,144.13,144.22,142.95,143.26,135418.0,144.13,144.22,142.95,143.26,135418.0
2023-06-13 10:10:00,143.31,143.74,142.48,143.52,126146.0,143.31,143.74,142.48,143.52,126146.0
2023-06-13 10:20:00,143.59,144.0,142.67,143.81,91336.0,143.59,144.0,142.67,143.81,91336.0
2023-06-13 10:30:00,143.81,144.18,143.15,143.47,83834.0,143.81,144.18,143.15,143.47,83834.0
2023-06-13 10:40:00,143.46,143.96,143.32,143.66,43839.0,143.46,143.96,143.32,143.66,43839.0
2023-06-13 10:50:00,143.65,143.8,142.66,142.69,50785.0,143.65,143.8,142.66,142.69,50785.0
2023-06-13 11:00:00,142.72,142.75,142.09,142.15,51455.0,142.72,142.75,142.09,142.15,51455.0
2023-06-13 11:10:00,142.2,142.65,141.95,142.28,53593.0,142.2,142.65,141.95,142.28,53593.0
2023-06-13 11:20:00,142.27,143.14,142.27,143.14,59964.0,142.27,143.14,142.27,143.14,59964.0
2023-06-13 11:30:00,143.08,144.2,142.88,143.97,88435.0,143.08,144.2,142.88,143.97,88435.0
2023-06-13 11:40:00,144.01,144.36,143.75,144.29,30405.0,144.01,144.36,143.75,144.29,30405.0
2023-06-13 11:50:00,144.32,144.56,144.21,144.42,60251.0,144.32,144.56,144.21,144.42,60251.0
2023-06-13 12:00:00,144.39,144.5,144.06,144.22,55383.0,144.39,144.5,144.06,144.22,55383.0
2023-06-13 12:10:00,144.22,144.23,143.58,143.76,17573.0,144.22,144.23,143.58,143.76,17573.0
2023-06-13 12:20:00,143.72,143.77,143.23,143.75,19035.0,143.72,143.77,143.23,143.75,19035.0
2023-06-13 12:30:00,143.74,143.87,143.59,143.73,25786.0,143.74,143.87,143.59,143.73,25786.0
2023-06-13 12:40:00,143.77,144.42,143.77,144.22,22533.0,143.77,144.42,143.77,144.22,22533.0
2023-06-13 12:50:00,144.22,144.3,144.03,144.03,13402.0,144.22,144.3,144.03,144.03,13402.0
2023-06-13 13:00:00,144.06,144.26,143.6,143.69,31357.0,144.06,144.26,143.6,143.69,31357.0
2023-06-13 13:10:00,143.73,143.9,143.27,143.8,18669.0,143.73,143.9,143.27,143.8,18669.0
2023-06-13 13:20:00,143.68,143.79,143.4,143.52,10629.0,143.68,143.79,143.4,143.52,10629.0
2023-06-13 13:30:00,143.52,143.63,143.29,143.32,19117.0,143.52,143.63,143.29,143.32,19117.0
2023-06-13 13:40:00,143.36,143.76,143.32,143.61,15969.0,143.36,143.76,143.32,143.61,15969.0
2023-06-13 13:50:00,143.61,143.85,143.56,143.81,19410.0,143.61,143.85,143.56,143.81,19410.0
2023-06-13 14:00:00,143.87,144.0,143.65,143.71,33480.0,143.87,144.0,143.65,143.71,33480.0
2023-06-13 14:10:00,143.72,143.72,143.17,143.37,24044.0,143.72,143.72,143.17,143.37,24044.0
2023-06-13 14:20:00,143.37,143.48,143.0,143.14,15629.0,143.37,143.48,143.0,143.14,15629.0
2023-06-13 14:30:00,143.12,143.3,142.9,143.21,32702.0,143.12,143.3,142.9,143.21,32702.0
2023-06-13 14:40:00,143.27,143.28,143.0,143.0,26976.0,143.27,143.28,143.0,143.0,26976.0
2023-06-13 14:50:00,143.03,143.16,142.85,143.16,33620.0,143.03,143.16,142.85,143.16,33620.0
2023-06-13 15:00:00,143.19,143.26,142.99,143.23,13971.0,143.19,143.26,142.99,143.23,13971.0
2023-06-13 15:10:00,143.16,143.33,143.13,143.18,25023.0,143.16,143.33,143.13,143.18,25023.0
2023-06-13 15:20:00,143.13,143.27,142.57,142.6,42306.0,143.13,143.27,142.57,142.6,42306.0
2023-06-13 15:30:00,142.63,142.7,142.38,142.44,45557.0,142.63,142.7,142.38,142.44,45557.0
2023-06-13 15:40:00,142.45,142.63,142.38,142.47,53583.0,142.45,142.63,142.38,142.47,53583.0
2023-06-13 15:50:00,142.49,142.71,142.24,142.57,111847.0,142.49,142.71,142.24,142.57,111847.0
2023-06-14 09:30:00,143.13,143.95,142.19,143.12,93481.0,143.13,143.95,142.19,143.12,93481.0
2023-06-14 09:40:00,143.12,145.13,143.07,144.63,84829.0,143.12,145.13,143.07,144.63,84829.0
2023-06-14 09:50:00,144.63,145.07,144.33,144.59,54678.0,144.63,145.07,144.33,144.59,54678.0
2023-06-14 10:00:00,144.59,147.48,144.27,147.48,152053.0,144.59,147.48,144.27,147.48,152053.0
2023-06-14 10:10:00,147.48,147.8,146.0,146.09,103903.0,147.48,147.8,146.0,146.09,103903.0
2023-06-14 10:20:00,146.02,146.45,145.92,146.35,49133.0,146.02,146.45,145.92,146.35,49133.0
2023-06-14 10:30:00,146.27,147.06,146.14,146.92,63526.0,146.27,147.06,146.14,146.92,63526.0
2023-06-14 10:40:00,146.95,147.04,146.09,146.1,29092.0,146.95,147.04,146.09,146.1,29092.0
2023-06-14 10:50:00,146.13,146.13,145.5,145.81,23318.0,146.13,146.13,145.5,145.81,23318.0
2023-06-14 11:00:00,145.83,146.66,145.67,146.63,23293.0,145.83,146.66,145.67,146.63,23293.0
2023-06-14 11:10:00,146.59,146.64,145.73,145.74,70713.0,146.59,146.64,145.73,145.74,70713.0
2023-06-14 11:20:00,145.72,146.35,145.67,146.34,20925.0,145.72,146.35,145.67,146.34,20925.0
2023-06-14 11:30:00,146.35,146.57,145.93,146.06,15162.0,146.35,146.57,145.93,146.06,15162.0
2023-06-14 11:40:00,146.06,146.41,146.06,146.33,13260.0,146.06,146.41,146.06,146.33,13260.0
2023-06-14 11:50:00,146.3,146.34,145.79,146.05,26977.0,146.3,146.34,145.79,146.05,26977.0
2023-06-14 12:00:00,146.12,146.25,145.93,146.11,11373.0,146.12,146.25,145.93,146.11,11373.0
2023-06-14 12:10:00,146.24,146.79,146.24,146.64,14873.0,146.24,146.79,146.24,146.64,14873.0
2023-06-14 12:20:00,146.68,146.96,146.4,146.51,25194.0,146.68,146.96,146.4,146.51,25194.0
2023-06-14 12:30:00,146.5,146.61,146.32,146.61,56787.0,146.5,146.61,146.32,146.61,56787.0
2023-06-14 12:40:00,146.66,146.87,146.53,146.64,18106.0,146.66,146.87,146.53,146.64,18106.0
2023-06-14 12:50:00,146.7,146.86,146.56,146.85,18680.0,146.7,146.86,146.56,146.85,18680.0
2023-06-14 13:00:00,146.82,146.97,146.76,146.88,23065.0,146.82,146.97,146.76,146.88,23065.0
2023-06-14 13:10:00,146.98,147.05,146.48,146.58,35241.0,146.98,147.05,146.48,146.58,35241.0
2023-06-14 13:20:00,146.53,147.0,146.47,146.94,21827.0,146.53,147.0,146.47,146.94,21827.0
2023-06-14 13:30:00,147.0,147.23,146.88,147.06,16796.0,147.0,147.23,146.88,147.06,16796.0
2023-06-14 13:40:00,147.02,147.02,146.83,146.84,11360.0,147.02,147.02,146.83,146.84,11360.0
2023-06-14 13:50:00,146.81,146.92,146.63,146.63,12332.0,146.81,146.92,146.63,146.63,12332.0
2023-06-14 14:00:00,146.64,146.64,145.27,145.97,36251.0,146.64,146.64,145.27,145.97,36251.0
2023-06-14 14:10:00,146.0,146.5,145.95,146.25,27167.0,146.0,146.5,145.95,146.25,27167.0
2023-06-14 14:20:00,146.34,146.36,145.82,146.2,25349.0,146.34,146.36,145.82,146.2,25349.0
2023-06-14 14:30:00,146.2,147.27,146.15,146.94,32420.0,146.2,147.27,146.15,146.94,32420.0
2023-06-14 14:40:00,146.94,147.55,146.86,147.55,45604.0,146.94,147.55,146.86,147.55,45604.0
2023-06-14 14:50:00,147.58,147.79,147.25,147.64,32474.0,147.58,147.79,147.25,147.64,32474.0
2023-06-14 15:00:00,147.74,147.96,147.58,147.89,30751.0,147.74,147.96,147.58,147.89,30751.0
2023-06-14 15:10:00,147.96,148.01,147.3,147.41,66377.0,147.96,148.01,147.3,147.41,66377.0
2023-06-14 15:20:00,147.41,148.03,147.31,147.37,46350.0,147.41,148.03,147.31,147.37,46350.0
2023-06-14 15:30:00,147.32,147.65,147.19,147.53,36336.0,147.32,147.65,147.19,147.53,36336.0
2023-06-14 15:40:00,147.55,147.79,147.25,147.33,52332.0,147.55,147.79,147.25,147.33,52332.0
2023-06-14 15:50:00,147.28,147.44,147.1,147.21,113202.0,147.28,147.44,147.1,147.21,113202.0
2023-06-15 09:30:00,149.21,149.89,148.5,149.28,257195.0,149.21,149.89,148.5,149.28,257195.0
2023-06-15 09:40:00,149.24,149.4,146.8,147.66,176344.0,149.24,149.4,146.8,147.66,176344.0
2023-06-15 09:50:00,147.68,148.46,147.29,148.26,80048.0,147.68,148.46,147.29,148.26,80048.0
2023-06-15 10:00:00,148.25,148.56,147.43,148.03,49268.0,148.25,148.56,147.43,148.03,49268.0
2023-06-15 10:10:00,148.03,148.21,147.34,147.74,62266.0,148.03,148.21,147.34,147.74,62266.0
2023-06-15 10:20:00,147.82,148.33,147.59,148.29,39330.0,147.82,148.33,147.59,148.29,39330.0
2023-06-15 10:30:00,148.25,148.3,147.5,147.51,19110.0,148.25,148.3,147.5,147.51,19110.0
2023-06-15 10:40:00,147.35,148.0,147.15,147.97,30068.0,147.35,148.0,147.15,147.97,30068.0
2023-06-15 10:50:00,147.88,148.81,147.71,148.47,72280.0,147.88,148.81,147.71,148.47,72280.0
2023-06-15 11:00:00,148.44,148.52,147.8,147.93,47074.0,148.44,148.52,147.8,147.93,47074.0
2023-06-15 11:10:00,147.9,148.44,147.78,148.43,42918.0,147.9,148.44,147.78,148.43,42918.0
2023-06-15 11:20:00,148.46,148.68,148.44,148.5,47556.0,148.46,148.68,148.44,148.5,47556.0
2023-06-15 11:30:00,148.5,148.6,148.09,148.17,50019.0,148.5,148.6,148.09,148.17,50019.0
2023-06-15 11:40:00,148.22,148.57,148.14,148.21,31358.0,148.22,148.57,148.14,148.21,31358.0
2023-06-15 11:50:00,148.21,148.3,148.06,148.22,29923.0,148.21,148.3,148.06,148.22,29923.0
2023-06-15 12:00:00,148.28,148.38,148.0,148.28,31414.0,148.28,148.38,148.0,148.28,31414.0
2023-06-15 12:10:00,148.26,148.43,148.05,148.11,16079.0,148.26,148.43,148.05,148.11,16079.0
2023-06-15 12:20:00,148.11,148.2,147.86,147.87,21873.0,148.11,148.2,147.86,147.87,21873.0
2023-06-15 12:30:00,147.9,147.95,147.59,147.82,15281.0,147.9,147.95,147.59,147.82,15281.0
2023-06-15 12:40:00,147.84,147.94,147.73,147.91,10012.0,147.84,147.94,147.73,147.91,10012.0
2023-06-15 12:50:00,147.85,147.86,147.63,147.84,32777.0,147.85,147.86,147.63,147.84,32777.0
2023-06-15 13:00:00,147.83,148.1,147.83,147.99,13943.0,147.83,148.1,147.83,147.99,13943.0
2023-06-15 13:10:00,147.97,147.99,147.81,147.88,20565.0,147.97,147.99,147.81,147.88,20565.0
2023-06-15 13:20:00,147.93,148.25,147.84,148.11,13934.0,147.93,148.25,147.84,148.11,13934.0
2023-06-15 13:30:00,148.1,148.34,148.1,148.19,9822.0,148.1,148.34,148.1,148.19,9822.0
2023-06-15 13:40:00,148.15,148.29,148.08,148.24,10037.0,148.15,148.29,148.08,148.24,10037.0
2023-06-15 13:50:00,148.19,148.46,148.18,148.42,11891.0,148.19,148.46,148.18,148.42,11891.0
2023-06-15 14:00:00,148.33,148.38,148.24,148.31,20307.0,148.33,148.38,148.24,148.31,20307.0
2023-06-15 14:10:00,148.24,148.26,147.88,147.91,14668.0,148.24,148.26,147.88,147.91,14668.0
2023-06-15 14:20:00,147.89,148.03,147.85,147.96,11401.0,147.89,148.03,147.85,147.96,11401.0
2023-06-15 14:30:00,148.0,148.1,147.93,148.03,16699.0,148.0,148.1,147.93,148.03,16699.0
2023-06-15 14:40:00,148.03,148.35,148.03,148.35,14434.0,148.03,148.35,148.03,148.35,14434.0
2023-06-15 14:50:00,148.39,148.44,148.2,148.23,10020.0,148.39,148.44,148.2,148.23,10020.0
2023-06-15 15:00:00,148.17,148.25,147.86,148.03,16375.0,148.17,148.25,147.86,148.03,16375.0
2023-06-15 15:10:00,148.03,148.28,147.88,148.28,23949.0,148.03,148.28,147.88,148.28,23949.0
2023-06-15 15:20:00,148.24,148.28,147.79,147.97,24501.0,148.24,148.28,147.79,147.97,24501.0
2023-06-15 15:30:00,148.0,148.47,147.98,148.42,53256.0,148.0,148.47,147.98,148.42,53256.0
2023-06-15 15:40:00,148.46,148.72,148.4,148.7,55316.0,148.46,148.72,148.4,148.7,55316.0
2023-06-15 15:50:00,148.7,148.89,148.35,148.71,113378.0,148.7,148.89,148.35,148.71,113378.0
2023-06-16 09:30:00,149.0,149.25,146.93,147.54,152519.0,149.0,149.25,146.93,147.54,152519.0
2023-06-16 09:40:00,147.55,147.92,145.83,146.24,95654.0,147.55,147.92,145.83,146.24,95654.0
2023-06-16 09:50:00,146.19,146.99,145.11,145.33,91155.0,146.19,146.99,145.11,145.33,91155.0
2023-06-16 10:00:00,145.45,145.72,144.3,144.3,115289.0,145.45,145.72,144.3,144.3,115289.0
2023-06-16 10:10:00,144.42,144.76,142.83,143.13,190510.0,144.42,144.76,142.83,143.13,190510.0
2023-06-16 10:20:00,143.0,144.16,142.87,144.06,120912.0,143.0,144.16,142.87,144.06,120912.0
2023-06-16 10:30:00,143.97,144.78,143.77,144.13,93708.0,143.97,144.78,143.77,144.13,93708.0
2023-06-16 10:40:00,144.11,144.11,142.87,143.44,88146.0,144.11,144.11,142.87,143.44,88146.0
2023-06-16 10:50:00,143.34,143.86,143.34,143.85,53595.0,143.34,143.86,143.34,143.85,53595.0
2023-06-16 11:00:00,143.9,144.45,143.85,144.41,55555.0,143.9,144.45,143.85,144.41,55555.0
2023-06-16 11:10:00,144.41,144.88,143.81,144.8,55735.0,144.41,144.88,143.81,144.8,55735.0
2023-06-16 11:20:00,144.84,145.45,144.7,145.44,63473.0,144.84,145.45,144.7,145.44,63473.0
2023-06-16 11:30:00,145.5,146.0,144.53,144.53,60911.0,145.5,146.0,144.53,144.53,60911.0
2023-06-16 11:40:00,144.63,144.93,144.41,144.43,33297.0,144.63,144.93,144.41,144.43,33297.0
2023-06-16 11:50:00,144.46,144.82,144.3,144.79,15897.0,144.46,144.82,144.3,144.79,15897.0
2023-06-16 12:00:00,144.8,144.94,144.5,144.86,23166.0,144.8,144.94,144.5,144.86,23166.0
2023-06-16 12:10:00,144.81,144.91,144.53,144.85,20109.0,144.81,144.91,144.53,144.85,20109.0
2023-06-16 12:20:00,144.9,144.97,144.79,144.92,12961.0,144.9,144.97,144.79,144.92,12961.0
2023-06-16 12:30:00,144.83,144.89,144.6,144.75,13942.0,144.83,144.89,144.6,144.75,13942.0
2023-06-16 12:40:00,144.78,145.05,144.61,145.03,12940.0,144.78,145.05,144.61,145.03,12940.0
2023-06-16 12:50:00,145.09,145.3,145.03,145.03,15272.0,145.09,145.3,145.03,145.03,15272.0
2023-06-16 13:00:00,145.05,145.1,144.63,144.82,9374.0,145.05,145.1,144.63,144.82,9374.0
2023-06-16 13:10:00,144.81,145.39,144.74,145.36,12207.0,144.81,145.39,144.74,145.36,12207.0
2023-06-16 13:20:00,145.35,145.64,145.01,145.36,32795.0,145.35,145.64,145.01,145.36,32795.0
2023-06-16 13:30:00,145.35,145.61,145.28,145.45,17907.0,145.35,145.61,145.28,145.45,17907.0
2023-06-16 13:40:00,145.5,145.52,145.1,145.35,15380.0,145.5,145.52,145.1,145.35,15380.0
2023-06-16 13:50:00,145.38,145.73,145.29,145.73,11927.0,145.38,145.73,145.29,145.73,11927.0
2023-06-16 14:00:00,145.74,145.74,145.51,145.66,9350.0,145.74,145.74,145.51,145.66,9350.0
2023-06-16 14:10:00,145.65,145.8,145.59,145.64,9999.0,145.65,145.8,145.59,145.64,9999.0
2023-06-16 14:20:00,145.67,145.68,145.43,145.43,14674.0,145.67,145.68,145.43,145.43,14674.0
2023-06-16 14:30:00,145.38,145.47,144.89,144.99,16436.0,145.38,145.47,144.89,144.99,16436.0
2023-06-16 14:40:00,144.94,145.36,144.94,145.36,9500.0,144.94,145.36,144.94,145.36,9500.0
2023-06-16 14:50:00,145.24,145.26,145.12,145.15,11922.0,145.24,145.26,145.12,145.15,11922.0
2023-06-16 15:00:00,145.15,145.15,144.98,145.05,10245.0,145.15,145.15,144.98,145.05,10245.0
2023-06-16 15:10:00,145.05,145.08,144.75,144.98,16087.0,145.05,145.08,144.75,144.98,16087.0
2023-06-16 15:20:00,145.0,145.25,145.0,145.03,24062.0,145.0,145.25,145.0,145.03,24062.0
2023-06-16 15:30:00,145.0,145.34,145.0,145.3,22337.0,145.0,145.34,145.0,145.3,22337.0
2023-06-16 15:40:00,145.26,145.39,145.12,145.34,41796.0,145.26,145.39,145.12,145.34,41796.0
2023-06-16 15:50:00,145.32,145.39,144.83,145.14,105387.0,145.32,145.39,144.83,145.14,105387.0
2023-06-20 09:30:00,147.0,151.0,146.21,148.53,512408.0,147.0,151.0,146.21,148.53,512408.0
2023-06-20 09:40:00,148.4,150.5,148.39,149.8,138183.0,148.4,150.5,148.39,149.8,138183.0
2023-06-20 09:50:00,149.72,149.89,147.61,147.9,110080.0,149.72,149.89,147.61,147.9,110080.0
2023-06-20 10:00:00,148.0,148.35,147.23,147.62,100543.0,148.0,148.35,147.23,147.62,100543.0
2023-06-20 10:10:00,147.64,148.17,146.51,146.56,113884.0,147.64,148.17,146.51,146.56,113884.0
2023-06-20 10:20:00,146.55,147.1,146.15,146.42,105747.0,146.55,147.1,146.15,146.42,105747.0
2023-06-20 10:30:00,146.45,147.0,145.7,145.71,74713.0,146.45,147.0,145.7,145.71,74713.0
2023-06-20 10:40:00,145.82,146.47,145.7,145.83,93694.0,145.82,146.47,145.7,145.83,93694.0
2023-06-20 10:50:00,145.81,145.95,145.26,145.28,79569.0,145.81,145.95,145.26,145.28,79569.0
2023-06-20 11:00:00,145.27,145.5,144.62,144.7,76026.0,145.27,145.5,144.62,144.7,76026.0
2023-06-20 11:10:00,144.65,144.65,143.66,144.26,92476.0,144.65,144.65,143.66,144.26,92476.0
2023-06-20 11:20:00,144.22,144.38,143.76,144.16,24770.0,144.22,144.38,143.76,144.16,24770.0
2023-06-20 11:30:00,144.18,144.92,143.99,144.36,65604.0,144.18,144.92,143.99,144.36,65604.0
2023-06-20 11:40:00,144.29,144.48,143.97,144.16,41333.0,144.29,144.48,143.97,144.16,41333.0
2023-06-20 11:50:00,144.16,144.23,143.57,143.68,66438.0,144.16,144.23,143.57,143.68,66438.0
2023-06-20 12:00:00,143.72,143.73,142.9,143.03,84405.0,143.72,143.73,142.9,143.03,84405.0
2023-06-20 12:10:00,142.96,144.05,142.94,143.89,47741.0,142.96,144.05,142.94,143.89,47741.0
2023-06-20 12:20:00,143.89,144.13,143.88,144.11,18154.0,143.89,144.13,143.88,144.11,18154.0
2023-06-20 12:30:00,144.11,144.58,143.77,144.49,31430.0,144.11,144.58,143.77,144.49,31430.0
2023-06-20 12:40:00,144.58,145.0,144.44,144.71,49255.0,144.58,145.0,144.44,144.71,49255.0
2023-06-20 12:50:00,144.67,144.95,144.26,144.36,21708.0,144.67,144.95,144.26,144.36,21708.0
2023-06-20 13:00:00,144.4,144.44,143.97,143.97,13072.0,144.4,144.44,143.97,143.97,13072.0
2023-06-20 13:10:00,144.0,144.02,143.75,144.02,17834.0,144.0,144.02,143.75,144.02,17834.0
2023-06-20 13:20:00,143.95,144.05,143.35,143.48,21639.0,143.95,144.05,143.35,143.48,21639.0
2023-06-20 13:30:00,143.48,144.2,143.32,143.82,30594.0,143.48,144.2,143.32,143.82,30594.0
2023-06-20 13:40:00,143.68,143.83,143.56,143.61,11501.0,143.68,143.83,143.56,143.61,11501.0
2023-06-20 13:50:00,143.61,143.69,143.19,143.35,14104.0,143.61,143.69,143.19,143.35,14104.0
2023-06-20 14:00:00,143.29,143.43,143.24,143.26,12350.0,143.29,143.43,143.24,143.26,12350.0
2023-06-20 14:10:00,143.22,143.31,143.06,143.28,14372.0,143.22,143.31,143.06,143.28,14372.0
2023-06-20 14:20:00,143.32,143.85,143.24,143.38,27139.0,143.32,143.85,143.24,143.38,27139.0
2023-06-20 14:30:00,143.38,143.38,143.2,143.28,14961.0,143.38,143.38,143.2,143.28,14961.0
2023-06-20 14:40:00,143.2,143.3,142.85,143.16,41291.0,143.2,143.3,142.85,143.16,41291.0
2023-06-20 14:50:00,143.21,143.44,143.15,143.15,12694.0,143.21,143.44,143.15,143.15,12694.0
2023-06-20 15:00:00,143.19,143.29,143.01,143.29,12489.0,143.19,143.29,143.01,143.29,12489.0
2023-06-20 15:10:00,143.31,143.31,143.02,143.07,14104.0,143.31,143.31,143.02,143.07,14104.0
2023-06-20 15:20:00,143.05,143.28,143.05,143.28,21485.0,143.05,143.28,143.05,143.28,21485.0
2023-06-20 15:30:00,143.29,143.37,143.18,143.28,32731.0,143.29,143.37,143.18,143.28,32731.0
2023-06-20 15:40:00,143.28,143.35,143.13,143.23,61503.0,143.28,143.35,143.13,143.23,61503.0
2023-06-20 15:50:00,143.24,143.58,143.02,143.56,167346.0,143.24,143.58,143.02,143.56,167346.0
2023-06-21 09:30:00,142.78,144.86,142.6,144.0,121739.0,142.78,144.86,142.6,144.0,121739.0
2023-06-21 09:40:00,144.13,144.24,143.09,144.24,93075.0,144.13,144.24,143.09,144.24,93075.0
2023-06-21 09:50:00,144.04,144.24,143.14,143.27,40674.0,144.04,144.24,143.14,143.27,40674.0
2023-06-21 10:00:00,143.22,143.35,142.65,143.11,37664.0,143.22,143.35,142.65,143.11,37664.0
2023-06-21 10:10:00,143.13,143.77,142.89,142.99,49525.0,143.13,143.77,142.89,142.99,49525.0
2023-06-21 10:20:00,142.96,143.46,142.95,143.37,22374.0,142.96,143.46,142.95,143.37,22374.0
2023-06-21 10:30:00,143.37,143.75,142.89,143.02,14770.0,143.37,143.75,142.89,143.02,14770.0
2023-06-21 10:40:00,143.05,143.05,141.65,141.83,64454.0,143.05,143.05,141.65,141.83,64454.0
2023-06-21 10:50:00,141.85,142.32,141.63,142.12,24813.0,141.85,142.32,141.63,142.12,24813.0
2023-06-21 11:00:00,141.95,142.15,141.28,141.49,43748.0,141.95,142.15,141.28,141.49,43748.0
2023-06-21 11:10:00,141.36,141.91,141.02,141.8,40820.0,141.36,141.91,141.02,141.8,40820.0
2023-06-21 11:20:00,141.75,142.55,141.75,142.36,30830.0,141.75,142.55,141.75,142.36,30830.0
2023-06-21 11:30:00,142.31,142.52,142.12,142.12,22117.0,142.31,142.52,142.12,142.12,22117.0
2023-06-21 11:40:00,142.12,142.45,141.79,141.83,25800.0,142.12,142.45,141.79,141.83,25800.0
2023-06-21 11:50:00,141.88,141.88,141.05,141.07,47309.0,141.88,141.88,141.05,141.07,47309.0
2023-06-21 12:00:00,141.06,141.62,140.84,141.62,30634.0,141.06,141.62,140.84,141.62,30634.0
2023-06-21 12:10:00,141.53,141.66,141.13,141.19,29163.0,141.53,141.66,141.13,141.19,29163.0
2023-06-21 12:20:00,141.16,141.54,140.98,141.44,25179.0,141.16,141.54,140.98,141.44,25179.0
2023-06-21 12:30:00,141.5,141.75,141.46,141.52,8609.0,141.5,141.75,141.46,141.52,8609.0
2023-06-21 12:40:00,141.6,141.8,141.37,141.37,9969.0,141.6,141.8,141.37,141.37,9969.0
2023-06-21 12:50:00,141.3,141.54,141.03,141.14,12896.0,141.3,141.54,141.03,141.14,12896.0
2023-06-21 13:00:00,141.14,141.33,140.94,141.29,11332.0,141.14,141.33,140.94,141.29,11332.0
2023-06-21 13:10:00,141.26,141.33,141.01,141.06,6906.0,141.26,141.33,141.01,141.06,6906.0
2023-06-21 13:20:00,141.05,141.1,140.92,140.99,16847.0,141.05,141.1,140.92,140.99,16847.0
2023-06-21 13:30:00,140.97,141.54,140.97,141.36,15180.0,140.97,141.54,140.97,141.36,15180.0
2023-06-21 13:40:00,141.41,141.5,141.04,141.32,17418.0,141.41,141.5,141.04,141.32,17418.0
2023-06-21 13:50:00,141.33,141.64,141.28,141.59,6390.0,141.33,141.64,141.28,141.59,6390.0
2023-06-21 14:00:00,141.6,141.69,141.45,141.61,8855.0,141.6,141.69,141.45,141.61,8855.0
2023-06-21 14:10:00,141.64,141.75,141.52,141.75,9843.0,141.64,141.75,141.52,141.75,9843.0
2023-06-21 14:20:00,141.75,141.88,141.44,141.48,27700.0,141.75,141.88,141.44,141.48,27700.0
2023-06-21 14:30:00,141.57,141.59,141.4,141.53,7422.0,141.57,141.59,141.4,141.53,7422.0
2023-06-21 14:40:00,141.55,141.55,141.18,141.22,10616.0,141.55,141.55,141.18,141.22,10616.0
2023-06-21 14:50:00,141.21,141.36,141.18,141.23,9718.0,141.21,141.36,141.18,141.23,9718.0
2023-06-21 15:00:00,141.25,141.25,140.88,140.92,17998.0,141.25,141.25,140.88,140.92,17998.0
2023-06-21 15:10:00,140.92,141.2,140.89,141.1,20545.0,140.92,141.2,140.89,141.1,20545.0
2023-06-21 15:20:00,141.09,141.31,140.86,141.21,37684.0,141.09,141.31,140.86,141.21,37684.0
2023-06-21 15:30:00,141.21,141.21,140.88,140.94,24780.0,141.21,141.21,140.88,140.94,24780.0
2023-06-21 15:40:00,140.98,141.33,140.98,141.17,35261.0,140.98,141.33,140.98,141.17,35261.0
2023-06-21 15:50:00,141.2,141.33,140.66,140.86,125932.0,141.2,141.33,140.66,140.86,125932.0
2023-06-22 09:30:00,140.5,141.64,139.07,139.81,83498.0,140.5,141.64,139.07,139.81,83498.0
2023-06-22 09:40:00,139.97,140.63,139.64,140.63,26125.0,139.97,140.63,139.64,140.63,26125.0
2023-06-22 09:50:00,140.75,141.28,140.34,141.2,25504.0,140.75,141.28,140.34,141.2,25504.0
2023-06-22 10:00:00,141.28,141.51,141.02,141.21,34788.0,141.28,141.51,141.02,141.21,34788.0
2023-06-22 10:10:00,141.07,141.99,140.9,141.46,26240.0,141.07,141.99,140.9,141.46,26240.0
2023-06-22 10:20:00,141.45,141.45,140.84,141.28,16357.0,141.45,141.45,140.84,141.28,16357.0
2023-06-22 10:30:00,141.27,141.92,141.27,141.78,28991.0,141.27,141.92,141.27,141.78,28991.0
2023-06-22 10:40:00,141.72,141.79,140.86,141.2,26195.0,141.72,141.79,140.86,141.2,26195.0
2023-06-22 10:50:00,141.22,141.47,141.0,141.03,13349.0,141.22,141.47,141.0,141.03,13349.0
2023-06-22 11:00:00,141.13,141.99,141.06,141.7,29171.0,141.13,141.99,141.06,141.7,29171.0
2023-06-22 11:10:00,141.66,141.85,141.35,141.57,28182.0,141.66,141.85,141.35,141.57,28182.0
2023-06-22 11:20:00,141.53,141.55,141.03,141.31,12934.0,141.53,141.55,141.03,141.31,12934.0
2023-06-22 11:30:00,141.32,141.86,141.23,141.8,17899.0,141.32,141.86,141.23,141.8,17899.0
2023-06-22 11:40:00,141.7,142.03,141.68,141.75,22152.0,141.7,142.03,141.68,141.75,22152.0
2023-06-22 11:50:00,141.82,141.83,141.17,141.24,9986.0,141.82,141.83,141.17,141.24,9986.0
2023-06-22 12:00:00,141.24,141.3,141.12,141.13,13915.0,141.24,141.3,141.12,141.13,13915.0
2023-06-22 12:10:00,141.09,141.22,141.01,141.18,3281.0,141.09,141.22,141.01,141.18,3281.0
2023-06-22 12:20:00,141.2,141.22,140.87,140.88,8543.0,141.2,141.22,140.87,140.88,8543.0
2023-06-22 12:30:00,140.95,141.41,140.93,140.99,11638.0,140.95,141.41,140.93,140.99,11638.0
2023-06-22 12:40:00,140.99,141.32,140.99,141.06,4533.0,140.99,141.32,140.99,141.06,4533.0
2023-06-22 12:50:00,141.07,141.2,141.01,141.12,7543.0,141.07,141.2,141.01,141.12,7543.0
2023-06-22 13:00:00,141.19,141.29,140.89,141.22,15870.0,141.19,141.29,140.89,141.22,15870.0
2023-06-22 13:10:00,141.19,141.94,141.19,141.82,15141.0,141.19,141.94,141.19,141.82,15141.0
2023-06-22 13:20:00,141.83,142.16,141.76,142.16,29091.0,141.83,142.16,141.76,142.16,29091.0
2023-06-22 13:30:00,142.19,142.28,141.91,142.06,19023.0,142.19,142.28,141.91,142.06,19023.0
2023-06-22 13:40:00,142.06,142.27,141.97,142.22,18589.0,142.06,142.27,141.97,142.22,18589.0
2023-06-22 13:50:00,142.24,142.29,142.12,142.24,9933.0,142.24,142.29,142.12,142.24,9933.0
2023-06-22 14:00:00,142.24,142.5,142.24,142.3,13305.0,142.24,142.5,142.24,142.3,13305.0
2023-06-22 14:10:00,142.32,142.72,142.25,142.68,13228.0,142.32,142.72,142.25,142.68,13228.0
2023-06-22 14:20:00,142.69,142.76,142.46,142.72,22275.0,142.69,142.76,142.46,142.72,22275.0
2023-06-22 14:30:00,142.75,142.77,142.29,142.29,15213.0,142.75,142.77,142.29,142.29,15213.0
2023-06-22 14:40:00,142.34,142.5,142.34,142.4,5864.0,142.34,142.5,142.34,142.4,5864.0
2023-06-22 14:50:00,142.41,142.67,142.35,142.64,11644.0,142.41,142.67,142.35,142.64,11644.0
2023-06-22 15:00:00,142.58,142.65,142.49,142.59,6461.0,142.58,142.65,142.49,142.59,6461.0
2023-06-22 15:10:00,142.62,142.68,142.31,142.39,21247.0,142.62,142.68,142.31,142.39,21247.0
2023-06-22 15:20:00,142.35,142.36,141.95,142.02,21232.0,142.35,142.36,141.95,142.02,21232.0
2023-06-22 15:30:00,142.02,142.02,141.74,141.91,26153.0,142.02,142.02,141.74,141.91,26153.0
2023-06-22 15:40:00,141.91,141.99,141.63,141.86,21629.0,141.91,141.99,141.63,141.86,21629.0
2023-06-22 15:50:00,141.88,142.2,141.86,141.91,85906.0,141.88,142.2,141.86,141.91,85906.0
2023-06-23 09:30:00,140.16,140.25,138.28,138.55,114939.0,140.16,140.25,138.28,138.55,114939.0
2023-06-23 09:40:00,138.57,138.94,137.62,137.9,84543.0,138.57,138.94,137.62,137.9,84543.0
2023-06-23 09:50:00,137.94,138.24,137.31,137.87,64476.0,137.94,138.24,137.31,137.87,64476.0
2023-06-23 10:00:00,137.85,138.57,137.52,138.56,40222.0,137.85,138.57,137.52,138.56,40222.0
2023-06-23 10:10:00,138.57,138.81,138.13,138.58,24879.0,138.57,138.81,138.13,138.58,24879.0
2023-06-23 10:20:00,138.58,138.81,138.25,138.8,25902.0,138.58,138.81,138.25,138.8,25902.0
2023-06-23 10:30:00,138.76,139.47,138.58,139.47,22179.0,138.76,139.47,138.58,139.47,22179.0
2023-06-23 10:40:00,139.48,139.48,138.87,139.0,25015.0,139.48,139.48,138.87,139.0,25015.0
2023-06-23 10:50:00,139.02,139.45,139.02,139.39,14138.0,139.02,139.45,139.02,139.39,14138.0
2023-06-23 11:00:00,139.34,139.54,139.27,139.38,8751.0,139.34,139.54,139.27,139.38,8751.0
2023-06-23 11:10:00,139.43,139.43,138.84,138.89,16694.0,139.43,139.43,138.84,138.89,16694.0
2023-06-23 11:20:00,138.86,139.18,138.78,139.0,15673.0,138.86,139.18,138.78,139.0,15673.0
2023-06-23 11:30:00,138.97,139.18,138.91,139.09,16351.0,138.97,139.18,138.91,139.09,16351.0
2023-06-23 11:40:00,139.15,139.32,139.03,139.04,8808.0,139.15,139.32,139.03,139.04,8808.0
2023-06-23 11:50:00,139.05,139.07,138.77,138.9,12219.0,139.05,139.07,138.77,138.9,12219.0
2023-06-23 12:00:00,138.81,138.83,138.61,138.63,8747.0,138.81,138.83,138.61,138.63,8747.0
2023-06-23 12:10:00,138.67,138.86,138.5,138.86,8241.0,138.67,138.86,138.5,138.86,8241.0
2023-06-23 12:20:00,138.88,138.94,138.74,138.94,7937.0,138.88,138.94,138.74,138.94,7937.0
2023-06-23 12:30:00,138.89,139.14,138.89,138.97,5634.0,138.89,139.14,138.89,138.97,5634.0
2023-06-23 12:40:00,138.98,139.1,138.98,139.04,4737.0,138.98,139.1,138.98,139.04,4737.0
2023-06-23 12:50:00,139.04,139.1,138.89,138.92,5441.0,139.04,139.1,138.89,138.92,5441.0
2023-06-23 13:00:00,138.97,139.02,138.77,138.98,9438.0,138.97,139.02,138.77,138.98,9438.0
2023-06-23 13:10:00,139.0,139.04,138.86,138.97,16856.0,139.0,139.04,138.86,138.97,16856.0
2023-06-23 13:20:00,138.98,138.99,138.85,138.85,7906.0,138.98,138.99,138.85,138.85,7906.0
2023-06-23 13:30:00,138.91,138.92,138.79,138.83,7238.0,138.91,138.92,138.79,138.83,7238.0
2023-06-23 13:40:00,138.85,138.92,138.73,138.85,5604.0,138.85,138.92,138.73,138.85,5604.0
2023-06-23 13:50:00,138.83,138.97,138.8,138.97,3452.0,138.83,138.97,138.8,138.97,3452.0
2023-06-23 14:00:00,138.97,139.1,138.76,138.76,14340.0,138.97,139.1,138.76,138.76,14340.0
2023-06-23 14:10:00,138.74,138.95,138.65,138.92,9075.0,138.74,138.95,138.65,138.92,9075.0
2023-06-23 14:20:00,138.92,139.03,138.78,138.86,10921.0,138.92,139.03,138.78,138.86,10921.0
2023-06-23 14:30:00,138.83,138.9,138.64,138.72,7104.0,138.83,138.9,138.64,138.72,7104.0
2023-06-23 14:40:00,138.66,138.74,138.55,138.7,9082.0,138.66,138.74,138.55,138.7,9082.0
2023-06-23 14:50:00,138.69,138.86,138.69,138.7,9610.0,138.69,138.86,138.69,138.7,9610.0
2023-06-23 15:00:00,138.7,138.84,138.58,138.81,12083.0,138.7,138.84,138.58,138.81,12083.0
2023-06-23 15:10:00,138.83,138.97,138.81,138.94,11208.0,138.83,138.97,138.81,138.94,11208.0
2023-06-23 15:20:00,138.97,138.98,138.87,138.95,11831.0,138.97,138.98,138.87,138.95,11831.0
2023-06-23 15:30:00,138.97,139.08,138.84,138.92,26288.0,138.97,139.08,138.84,138.92,26288.0
2023-06-23 15:40:00,138.92,139.01,138.86,138.97,21844.0,138.92,139.01,138.86,138.97,21844.0
2023-06-23 15:50:00,138.94,139.36,138.88,139.26,108612.0,138.94,139.36,138.88,139.26,108612.0
2023-06-26 09:30:00,139.63,141.1,139.58,141.05,127470.0,139.63,141.1,139.58,141.05,127470.0
2023-06-26 09:40:00,141.25,141.7,140.75,140.75,23097.0,141.25,141.7,140.75,140.75,23097.0
2023-06-26 09:50:00,140.74,141.18,140.48,140.7,20981.0,140.74,141.18,140.48,140.7,20981.0
2023-06-26 10:00:00,140.65,140.65,140.07,140.36,18935.0,140.65,140.65,140.07,140.36,18935.0
2023-06-26 10:10:00,140.27,140.55,139.95,140.19,55719.0,140.27,140.55,139.95,140.19,55719.0
2023-06-26 10:20:00,140.23,140.61,140.02,140.47,8029.0,140.23,140.61,140.02,140.47,8029.0
2023-06-26 10:30:00,140.48,140.52,140.18,140.3,11332.0,140.48,140.52,140.18,140.3,11332.0
2023-06-26 10:40:00,140.2,140.5,139.97,140.47,20733.0,140.2,140.5,139.97,140.47,20733.0
2023-06-26 10:50:00,140.39,140.79,140.39,140.6,13710.0,140.39,140.79,140.39,140.6,13710.0
2023-06-26 11:00:00,140.58,140.61,140.29,140.42,23077.0,140.58,140.61,140.29,140.42,23077.0
2023-06-26 11:10:00,140.44,140.61,140.02,140.11,24052.0,140.44,140.61,140.02,140.11,24052.0
2023-06-26 11:20:00,140.02,140.12,139.76,139.76,27136.0,140.02,140.12,139.76,139.76,27136.0
2023-06-26 11:30:00,139.86,140.13,139.8,139.98,8592.0,139.86,140.13,139.8,139.98,8592.0
2023-06-26 11:40:00,140.0,140.0,139.64,139.91,7396.0,140.0,140.0,139.64,139.91,7396.0
2023-06-26 11:50:00,139.91,140.5,139.9,140.4,23276.0,139.91,140.5,139.9,140.4,23276.0
2023-06-26 12:00:00,140.43,140.43,139.6,139.7,10499.0,140.43,140.43,139.6,139.7,10499.0
2023-06-26 12:10:00,139.65,139.99,139.51,139.73,7278.0,139.65,139.99,139.51,139.73,7278.0
2023-06-26 12:20:00,139.71,139.78,139.5,139.78,3060.0,139.71,139.78,139.5,139.78,3060.0
2023-06-26 12:30:00,139.67,139.71,139.37,139.4,6425.0,139.67,139.71,139.37,139.4,6425.0
2023-06-26 12:40:00,139.34,139.42,139.15,139.37,9992.0,139.34,139.42,139.15,139.37,9992.0
2023-06-26 12:50:00,139.43,139.82,139.39,139.79,6371.0,139.43,139.82,139.39,139.79,6371.0
2023-06-26 13:00:00,139.82,139.97,139.78,139.89,3520.0,139.82,139.97,139.78,139.89,3520.0
2023-06-26 13:10:00,139.93,139.93,139.76,139.77,4048.0,139.93,139.93,139.76,139.77,4048.0
2023-06-26 13:20:00,139.79,139.94,139.68,139.94,12189.0,139.79,139.94,139.68,139.94,12189.0
2023-06-26 13:30:00,139.87,139.94,139.68,139.85,3376.0,139.87,139.94,139.68,139.85,3376.0
2023-06-26 13:40:00,139.85,139.88,139.55,139.62,7812.0,139.85,139.88,139.55,139.62,7812.0
2023-06-26 13:50:00,139.62,139.64,139.46,139.51,4902.0,139.62,139.64,139.46,139.51,4902.0
2023-06-26 14:00:00,139.48,139.53,139.37,139.51,8375.0,139.48,139.53,139.37,139.51,8375.0
2023-06-26 14:10:00,139.56,139.71,139.48,139.48,7087.0,139.56,139.71,139.48,139.48,7087.0
2023-06-26 14:20:00,139.45,139.66,139.45,139.58,4515.0,139.45,139.66,139.45,139.58,4515.0
2023-06-26 14:30:00,139.57,140.11,139.54,140.1,7187.0,139.57,140.11,139.54,140.1,7187.0
2023-06-26 14:40:00,140.09,140.09,139.84,139.92,7587.0,140.09,140.09,139.84,139.92,7587.0
2023-06-26 14:50:00,139.95,140.01,139.87,140.0,3273.0,139.95,140.01,139.87,140.0,3273.0
2023-06-26 15:00:00,140.01,140.22,140.01,140.19,7506.0,140.01,140.22,140.01,140.19,7506.0
2023-06-26 15:10:00,140.12,140.28,140.08,140.28,4752.0,140.12,140.28,140.08,140.28,4752.0
2023-06-26 15:20:00,140.27,140.37,140.12,140.3,7482.0,140.27,140.37,140.12,140.3,7482.0
2023-06-26 15:30:00,140.31,140.54,140.24,140.5,20238.0,140.31,140.54,140.24,140.5,20238.0
2023-06-26 15:40:00,140.47,140.55,139.92,140.04,26234.0,140.47,140.55,139.92,140.04,26234.0
2023-06-26 15:50:00,140.04,140.12,139.56,139.56,41940.0,140.04,140.12,139.56,139.56,41940.0
2023-06-27 09:30:00,142.54,143.48,141.47,141.63,113600.0,142.54,143.48,141.47,141.63,113600.0
2023-06-27 09:40:00,141.82,142.63,141.72,141.94,38855.0,141.82,142.63,141.72,141.94,38855.0
2023-06-27 09:50:00,142.09,143.44,141.99,142.74,66045.0,142.09,143.44,141.99,142.74,66045.0
2023-06-27 10:00:00,142.66,142.8,141.92,142.08,34500.0,142.66,142.8,141.92,142.08,34500.0
2023-06-27 10:10:00,142.0,142.2,141.55,141.77,33846.0,142.0,142.2,141.55,141.77,33846.0
2023-06-27 10:20:00,141.9,142.42,141.85,142.08,29091.0,141.9,142.42,141.85,142.08,29091.0
2023-06-27 10:30:00,142.14,142.68,142.0,142.44,60206.0,142.14,142.68,142.0,142.44,60206.0
2023-06-27 10:40:00,142.42,142.5,141.99,142.4,19599.0,142.42,142.5,141.99,142.4,19599.0
2023-06-27 10:50:00,142.39,142.77,142.32,142.71,36001.0,142.39,142.77,142.32,142.71,36001.0
2023-06-27 11:00:00,142.71,142.83,142.23,142.44,36307.0,142.71,142.83,142.23,142.44,36307.0
2023-06-27 11:10:00,142.44,142.84,142.35,142.84,18112.0,142.44,142.84,142.35,142.84,18112.0
2023-06-27 11:20:00,142.81,143.02,142.75,142.89,16337.0,142.81,143.02,142.75,142.89,16337.0
2023-06-27 11:30:00,142.94,143.24,142.84,143.15,29826.0,142.94,143.24,142.84,143.15,29826.0
2023-06-27 11:40:00,143.15,143.37,143.08,143.3,33581.0,143.15,143.37,143.08,143.3,33581.0
2023-06-27 11:50:00,143.31,143.58,143.26,143.31,37951.0,143.31,143.58,143.26,143.31,37951.0
2023-06-27 12:00:00,143.35,143.43,143.01,143.06,16274.0,143.35,143.43,143.01,143.06,16274.0
2023-06-27 12:10:00,143.08,143.31,142.98,143.07,19847.0,143.08,143.31,142.98,143.07,19847.0
2023-06-27 12:20:00,143.04,143.51,143.03,143.46,15931.0,143.04,143.51,143.03,143.46,15931.0
2023-06-27 12:30:00,143.55,143.66,143.4,143.6,22502.0,143.55,143.66,143.4,143.6,22502.0
2023-06-27 12:40:00,143.61,143.64,143.46,143.53,16273.0,143.61,143.64,143.46,143.53,16273.0
2023-06-27 12:50:00,143.5,143.62,143.33,143.43,12682.0,143.5,143.62,143.33,143.43,12682.0
2023-06-27 13:00:00,143.38,143.64,143.38,143.46,11729.0,143.38,143.64,143.38,143.46,11729.0
2023-06-27 13:10:00,143.41,143.75,143.33,143.73,17962.0,143.41,143.75,143.33,143.73,17962.0
2023-06-27 13:20:00,143.74,144.3,143.73,144.0,59897.0,143.74,144.3,143.73,144.0,59897.0
2023-06-27 13:30:00,144.1,144.26,143.9,144.05,20073.0,144.1,144.26,143.9,144.05,20073.0
2023-06-27 13:40:00,144.04,144.2,143.98,144.2,19812.0,144.04,144.2,143.98,144.2,19812.0
2023-06-27 13:50:00,144.2,144.53,144.2,144.4,28276.0,144.2,144.53,144.2,144.4,28276.0
2023-06-27 14:00:00,144.4,144.48,144.08,144.22,18082.0,144.4,144.48,144.08,144.22,18082.0
2023-06-27 14:10:00,144.27,144.27,143.95,143.95,14910.0,144.27,144.27,143.95,143.95,14910.0
2023-06-27 14:20:00,143.96,144.13,143.85,144.04,8845.0,143.96,144.13,143.85,144.04,8845.0
2023-06-27 14:30:00,144.12,144.12,143.95,143.97,11860.0,144.12,144.12,143.95,143.97,11860.0
2023-06-27 14:40:00,143.93,144.12,143.66,144.11,19125.0,143.93,144.12,143.66,144.11,19125.0
2023-06-27 14:50:00,144.1,144.25,143.97,144.15,10777.0,144.1,144.25,143.97,144.15,10777.0
2023-06-27 15:00:00,144.16,144.3,144.09,144.26,13270.0,144.16,144.3,144.09,144.26,13270.0
2023-06-27 15:10:00,144.27,144.39,144.14,144.14,14982.0,144.27,144.39,144.14,144.14,14982.0
2023-06-27 15:20:00,144.17,144.25,144.04,144.14,13012.0,144.17,144.25,144.04,144.14,13012.0
2023-06-27 15:30:00,144.14,144.29,144.09,144.23,24093.0,144.14,144.29,144.09,144.23,24093.0
2023-06-27 15:40:00,144.23,144.28,144.09,144.24,49868.0,144.23,144.28,144.09,144.24,49868.0
2023-06-27 15:50:00,144.23,144.3,143.81,143.85,134214.0,144.23,144.3,143.81,143.85,134214.0
2023-06-28 09:30:00,141.18,141.5,139.02,140.12,214335.0,141.18,141.5,139.02,140.12,214335.0
2023-06-28 09:40:00,140.12,140.63,139.6,140.12,73028.0,140.12,140.63,139.6,140.12,73028.0
2023-06-28 09:50:00,139.99,140.6,139.66,140.43,26642.0,139.99,140.6,139.66,140.43,26642.0
2023-06-28 10:00:00,140.44,140.71,139.95,140.64,28712.0,140.44,140.71,139.95,140.64,28712.0
2023-06-28 10:10:00,140.64,140.93,140.31,140.82,18349.0,140.64,140.93,140.31,140.82,18349.0
2023-06-28 10:20:00,140.86,141.95,140.84,141.84,22297.0,140.86,141.95,140.84,141.84,22297.0
2023-06-28 10:30:00,141.86,142.38,141.71,142.22,38133.0,141.86,142.38,141.71,142.22,38133.0
2023-06-28 10:40:00,142.22,142.43,141.75,141.89,30996.0,142.22,142.43,141.75,141.89,30996.0
2023-06-28 10:50:00,141.83,142.03,141.49,141.54,23730.0,141.83,142.03,141.49,141.54,23730.0
2023-06-28 11:00:00,141.63,141.63,141.0,141.12,21960.0,141.63,141.63,141.0,141.12,21960.0
2023-06-28 11:10:00,141.21,141.41,140.89,141.29,10019.0,141.21,141.41,140.89,141.29,10019.0
2023-06-28 11:20:00,141.22,142.18,140.82,141.08,23980.0,141.22,142.18,140.82,141.08,23980.0
2023-06-28 11:30:00,141.04,141.5,140.75,141.33,28878.0,141.04,141.5,140.75,141.33,28878.0
2023-06-28 11:40:00,141.32,141.54,141.29,141.46,12049.0,141.32,141.54,141.29,141.46,12049.0
2023-06-28 11:50:00,141.38,141.76,141.15,141.68,10750.0,141.38,141.76,141.15,141.68,10750.0
2023-06-28 12:00:00,141.62,141.62,141.28,141.36,4670.0,141.62,141.62,141.28,141.36,4670.0
2023-06-28 12:10:00,141.36,141.62,141.32,141.58,16659.0,141.36,141.62,141.32,141.58,16659.0
2023-06-28 12:20:00,141.57,141.58,141.18,141.29,12886.0,141.57,141.58,141.18,141.29,12886.0
2023-06-28 12:30:00,141.31,141.34,141.03,141.26,27688.0,141.31,141.34,141.03,141.26,27688.0
2023-06-28 12:40:00,141.18,141.29,140.63,140.74,12891.0,141.18,141.29,140.63,140.74,12891.0
2023-06-28 12:50:00,140.77,141.0,140.63,141.0,12839.0,140.77,141.0,140.63,141.0,12839.0
2023-06-28 13:00:00,140.99,141.15,140.81,141.12,6978.0,140.99,141.15,140.81,141.12,6978.0
2023-06-28 13:10:00,141.15,141.48,141.03,141.43,9931.0,141.15,141.48,141.03,141.43,9931.0
2023-06-28 13:20:00,141.39,141.63,141.38,141.48,4370.0,141.39,141.63,141.38,141.48,4370.0
2023-06-28 13:30:00,141.53,141.64,141.45,141.5,10079.0,141.53,141.64,141.45,141.5,10079.0
2023-06-28 13:40:00,141.54,141.6,141.45,141.55,8286.0,141.54,141.6,141.45,141.55,8286.0
2023-06-28 13:50:00,141.54,141.68,141.25,141.46,6078.0,141.54,141.68,141.25,141.46,6078.0
2023-06-28 14:00:00,141.44,141.77,141.43,141.52,5004.0,141.44,141.77,141.43,141.52,5004.0
2023-06-28 14:10:00,141.5,141.57,141.45,141.48,7893.0,141.5,141.57,141.45,141.48,7893.0
2023-06-28 14:20:00,141.51,141.68,141.5,141.66,5741.0,141.51,141.68,141.5,141.66,5741.0
2023-06-28 14:30:00,141.6,141.7,141.5,141.6,7057.0,141.6,141.7,141.5,141.6,7057.0
2023-06-28 14:40:00,141.56,141.75,141.51,141.75,6927.0,141.56,141.75,141.51,141.75,6927.0
2023-06-28 14:50:00,141.69,141.74,141.57,141.66,6803.0,141.69,141.74,141.57,141.66,6803.0
2023-06-28 15:00:00,141.69,141.79,141.35,141.47,9165.0,141.69,141.79,141.35,141.47,9165.0
2023-06-28 15:10:00,141.48,141.82,141.35,141.77,7833.0,141.48,141.82,141.35,141.77,7833.0
2023-06-28 15:20:00,141.82,141.87,141.58,141.64,7383.0,141.82,141.87,141.58,141.64,7383.0
2023-06-28 15:30:00,141.61,141.83,141.4,141.82,36135.0,141.61,141.83,141.4,141.82,36135.0
2023-06-28 15:40:00,141.83,141.88,141.65,141.73,39623.0,141.83,141.88,141.65,141.73,39623.0
2023-06-28 15:50:00,141.71,142.34,141.61,141.78,116403.0,141.71,142.34,141.61,141.78,116403.0
2023-06-29 09:30:00,137.03,137.5,135.81,137.35,211752.0,137.03,137.5,135.81,137.35,211752.0
2023-06-29 09:40:00,137.16,137.96,136.35,136.5,123189.0,137.16,137.96,136.35,136.5,123189.0
2023-06-29 09:50:00,136.53,136.61,134.22,134.36,173771.0,136.53,136.61,134.22,134.36,173771.0
2023-06-29 10:00:00,134.36,134.9,133.64,133.79,155351.0,134.36,134.9,133.64,133.79,155351.0
2023-06-29 10:10:00,133.74,134.29,133.47,134.17,113974.0,133.74,134.29,133.47,134.17,113974.0
2023-06-29 10:20:00,134.12,134.4,133.6,133.91,76082.0,134.12,134.4,133.6,133.91,76082.0
2023-06-29 10:30:00,134.07,134.07,133.27,133.81,94714.0,134.07,134.07,133.27,133.81,94714.0
2023-06-29 10:40:00,133.79,134.51,133.79,133.87,80285.0,133.79,134.51,133.79,133.87,80285.0
2023-06-29 10:50:00,133.92,134.3,133.73,134.18,43925.0,133.92,134.3,133.73,134.18,43925.0
2023-06-29 11:00:00,134.15,134.6,134.12,134.47,30851.0,134.15,134.6,134.12,134.47,30851.0
2023-06-29 11:10:00,134.5,134.62,134.4,134.52,43641.0,134.5,134.62,134.4,134.52,43641.0
2023-06-29 11:20:00,134.54,134.77,134.23,134.26,38655.0,134.54,134.77,134.23,134.26,38655.0
2023-06-29 11:30:00,134.22,134.54,133.54,133.62,51400.0,134.22,134.54,133.54,133.62,51400.0
2023-06-29 11:40:00,133.63,133.87,133.5,133.78,46960.0,133.63,133.87,133.5,133.78,46960.0
2023-06-29 11:50:00,133.81,134.34,133.78,134.08,45252.0,133.81,134.34,133.78,134.08,45252.0
2023-06-29 12:00:00,134.14,134.33,133.9,134.24,43218.0,134.14,134.33,133.9,134.24,43218.0
2023-06-29 12:10:00,134.23,134.54,134.0,134.0,41554.0,134.23,134.54,134.0,134.0,41554.0
2023-06-29 12:20:00,134.04,134.1,133.73,133.73,31532.0,134.04,134.1,133.73,133.73,31532.0
2023-06-29 12:30:00,133.75,134.11,133.61,133.8,63080.0,133.75,134.11,133.61,133.8,63080.0
2023-06-29 12:40:00,133.75,134.06,133.67,133.89,45033.0,133.75,134.06,133.67,133.89,45033.0
2023-06-29 12:50:00,133.89,134.18,133.73,133.75,44167.0,133.89,134.18,133.73,133.75,44167.0
2023-06-29 13:00:00,133.72,133.92,133.64,133.71,28107.0,133.72,133.92,133.64,133.71,28107.0
2023-06-29 13:10:00,133.69,134.3,133.6,134.24,39317.0,133.69,134.3,133.6,134.24,39317.0
2023-06-29 13:20:00,134.19,134.2,133.97,134.1,20776.0,134.19,134.2,133.97,134.1,20776.0
2023-06-29 13:30:00,134.1,134.34,134.06,134.13,33949.0,134.1,134.34,134.06,134.13,33949.0
2023-06-29 13:40:00,134.09,134.96,133.94,134.88,66769.0,134.09,134.96,133.94,134.88,66769.0
2023-06-29 13:50:00,134.87,134.89,134.25,134.3,28437.0,134.87,134.89,134.25,134.3,28437.0
2023-06-29 14:00:00,134.3,134.3,134.08,134.27,41083.0,134.3,134.3,134.08,134.27,41083.0
2023-06-29 14:10:00,134.26,134.69,134.22,134.66,29672.0,134.26,134.69,134.22,134.66,29672.0
2023-06-29 14:20:00,134.67,134.99,134.66,134.8,31594.0,134.67,134.99,134.66,134.8,31594.0
2023-06-29 14:30:00,134.77,134.81,134.64,134.69,21017.0,134.77,134.81,134.64,134.69,21017.0
2023-06-29 14:40:00,134.7,134.77,134.53,134.6,39560.0,134.7,134.77,134.53,134.6,39560.0
2023-06-29 14:50:00,134.58,134.77,134.47,134.52,32684.0,134.58,134.77,134.47,134.52,32684.0
2023-06-29 15:00:00,134.51,134.75,134.44,134.61,38491.0,134.51,134.75,134.44,134.61,38491.0
2023-06-29 15:10:00,134.6,134.67,134.41,134.52,49442.0,134.6,134.67,134.41,134.52,49442.0
2023-06-29 15:20:00,134.51,134.6,134.42,134.47,29300.0,134.51,134.6,134.42,134.47,29300.0
2023-06-29 15:30:00,134.44,134.45,134.05,134.13,86356.0,134.44,134.45,134.05,134.13,86356.0
2023-06-29 15:40:00,134.13,134.16,133.78,133.98,84989.0,134.13,134.16,133.78,133.98,84989.0
2023-06-29 15:50:00,133.98,134.58,133.98,134.55,230149.0,133.98,134.58,133.98,134.55,230149.0
2023-06-30 09:30:00,135.5,135.76,134.47,134.74,120988.0,135.5,135.76,134.47,134.74,120988.0
2023-06-30 09:40:00,134.84,136.5,134.79,136.5,62479.0,134.84,136.5,134.79,136.5,62479.0
2023-06-30 09:50:00,136.49,136.9,136.2,136.4,39917.0,136.49,136.9,136.2,136.4,39917.0
2023-06-30 10:00:00,136.37,136.84,136.3,136.64,22941.0,136.37,136.84,136.3,136.64,22941.0
2023-06-30 10:10:00,136.75,137.44,136.66,136.95,52389.0,136.75,137.44,136.66,136.95,52389.0
2023-06-30 10:20:00,136.97,137.27,136.7,136.9,40829.0,136.97,137.27,136.7,136.9,40829.0
2023-06-30 10:30:00,136.87,136.98,136.43,136.6,29933.0,136.87,136.98,136.43,136.6,29933.0
2023-06-30 10:40:00,136.54,136.84,136.4,136.42,25256.0,136.54,136.84,136.4,136.42,25256.0
2023-06-30 10:50:00,136.38,136.41,136.04,136.38,37368.0,136.38,136.41,136.04,136.38,37368.0
2023-06-30 11:00:00,136.33,136.43,135.84,136.14,36309.0,136.33,136.43,135.84,136.14,36309.0
2023-06-30 11:10:00,136.16,136.46,136.12,136.4,13148.0,136.16,136.46,136.12,136.4,13148.0
2023-06-30 11:20:00,136.41,136.52,136.31,136.49,14854.0,136.41,136.52,136.31,136.49,14854.0
2023-06-30 11:30:00,136.48,136.75,136.44,136.66,18771.0,136.48,136.75,136.44,136.66,18771.0
2023-06-30 11:40:00,136.58,136.7,136.37,136.51,16667.0,136.58,136.7,136.37,136.51,16667.0
2023-06-30 11:50:00,136.47,136.62,136.43,136.49,15991.0,136.47,136.62,136.43,136.49,15991.0
2023-06-30 12:00:00,136.46,136.5,136.36,136.5,7533.0,136.46,136.5,136.36,136.5,7533.0
2023-06-30 12:10:00,136.45,136.58,136.23,136.37,7979.0,136.45,136.58,136.23,136.37,7979.0
2023-06-30 12:20:00,136.36,136.43,136.24,136.31,10881.0,136.36,136.43,136.24,136.31,10881.0
2023-06-30 12:30:00,136.27,136.47,136.27,136.47,7567.0,136.27,136.47,136.27,136.47,7567.0
2023-06-30 12:40:00,136.44,136.57,136.44,136.5,11273.0,136.44,136.57,136.44,136.5,11273.0
2023-06-30 12:50:00,136.5,136.72,136.47,136.72,7691.0,136.5,136.72,136.47,136.72,7691.0
2023-06-30 13:00:00,136.71,136.75,136.64,136.69,8132.0,136.71,136.75,136.64,136.69,8132.0
2023-06-30 13:10:00,136.69,136.75,136.64,136.66,4795.0,136.69,136.75,136.64,136.66,4795.0
2023-06-30 13:20:00,136.66,136.67,136.51,136.53,6514.0,136.66,136.67,136.51,136.53,6514.0
2023-06-30 13:30:00,136.53,136.7,136.5,136.5,4885.0,136.53,136.7,136.5,136.5,4885.0
2023-06-30 13:40:00,136.49,136.52,136.33,136.38,5543.0,136.49,136.52,136.33,136.38,5543.0
2023-06-30 13:50:00,136.44,136.44,136.31,136.41,3785.0,136.44,136.44,136.31,136.41,3785.0
2023-06-30 14:00:00,136.37,136.47,136.29,136.44,6606.0,136.37,136.47,136.29,136.44,6606.0
2023-06-30 14:10:00,136.46,136.59,136.41,136.55,5149.0,136.46,136.59,136.41,136.55,5149.0
2023-06-30 14:20:00,136.59,136.7,136.57,136.68,7401.0,136.59,136.7,136.57,136.68,7401.0
2023-06-30 14:30:00,136.67,136.68,136.5,136.5,7848.0,136.67,136.68,136.5,136.5,7848.0
2023-06-30 14:40:00,136.48,136.57,136.4,136.45,5223.0,136.48,136.57,136.4,136.45,5223.0
2023-06-30 14:50:00,136.48,136.59,136.43,136.51,7575.0,136.48,136.59,136.43,136.51,7575.0
2023-06-30 15:00:00,136.52,136.52,136.43,136.46,5151.0,136.52,136.52,136.43,136.46,5151.0
2023-06-30 15:10:00,136.46,136.68,136.44,136.56,9698.0,136.46,136.68,136.44,136.56,9698.0
2023-06-30 15:20:00,136.57,136.68,136.53,136.67,8704.0,136.57,136.68,136.53,136.67,8704.0
2023-06-30 15:30:00,136.67,136.86,136.63,136.79,19607.0,136.67,136.86,136.63,136.79,19607.0
2023-06-30 15:40:00,136.78,136.91,136.78,136.79,11843.0,136.78,136.91,136.78,136.79,11843.0
2023-06-30 15:50:00,136.83,136.94,136.58,136.94,85263.0,136.83,136.94,136.58,136.94,85263.0
2023-07-03 09:30:00,142.15,145.57,142.03,145.44,424167.0,142.15,145.57,142.03,145.44,424167.0
2023-07-03 09:40:00,145.58,146.7,145.25,146.22,214501.0,145.58,146.7,145.25,146.22,214501.0
2023-07-03 09:50:00,146.2,146.81,146.02,146.22,119009.0,146.2,146.81,146.02,146.22,119009.0
2023-07-03 10:00:00,146.12,146.68,146.01,146.42,76673.0,146.12,146.68,146.01,146.42,76673.0
2023-07-03 10:10:00,146.37,146.47,145.41,145.99,77101.0,146.37,146.47,145.41,145.99,77101.0
2023-07-03 10:20:00,145.9,146.06,145.26,145.38,63193.0,145.9,146.06,145.26,145.38,63193.0
2023-07-03 10:30:00,145.39,145.75,144.96,145.48,71832.0,145.39,145.75,144.96,145.48,71832.0
2023-07-03 10:40:00,145.47,145.55,144.29,144.72,58828.0,145.47,145.55,144.29,144.72,58828.0
2023-07-03 10:50:00,144.68,144.75,144.11,144.52,41944.0,144.68,144.75,144.11,144.52,41944.0
2023-07-03 11:00:00,144.53,144.75,144.36,144.75,21970.0,144.53,144.75,144.36,144.75,21970.0
2023-07-03 11:10:00,144.75,144.84,144.38,144.41,30932.0,144.75,144.84,144.38,144.41,30932.0
2023-07-03 11:20:00,144.38,144.9,144.29,144.85,31827.0,144.38,144.9,144.29,144.85,31827.0
2023-07-03 11:30:00,144.83,144.95,144.02,144.13,48527.0,144.83,144.95,144.02,144.13,48527.0
2023-07-03 11:40:00,144.12,144.12,143.67,143.69,37623.0,144.12,144.12,143.67,143.69,37623.0
2023-07-03 11:50:00,143.66,144.03,143.61,144.03,34708.0,143.66,144.03,143.61,144.03,34708.0
2023-07-03 12:00:00,144.06,144.46,143.96,144.38,28319.0,144.06,144.46,143.96,144.38,28319.0
2023-07-03 12:10:00,144.38,144.45,143.94,144.0,34260.0,144.38,144.45,143.94,144.0,34260.0
2023-07-03 12:20:00,144.0,144.36,143.89,144.36,17121.0,144.0,144.36,143.89,144.36,17121.0
2023-07-03 12:30:00,144.36,144.36,144.03,144.1,22068.0,144.36,144.36,144.03,144.1,22068.0
2023-07-03 12:40:00,144.07,144.08,143.73,143.75,42260.0,144.07,144.08,143.73,143.75,42260.0
2023-07-03 12:50:00,143.73,143.76,142.89,143.36,106973.0,143.73,143.76,142.89,143.36,106973.0
2023-07-05 09:30:00,141.01,141.63,140.25,140.95,100711.0,141.01,141.63,140.25,140.95,100711.0
2023-07-05 09:40:00,140.93,141.29,140.65,140.98,25619.0,140.93,141.29,140.65,140.98,25619.0
2023-07-05 09:50:00,141.05,141.33,140.56,141.09,29241.0,141.05,141.33,140.56,141.09,29241.0
2023-07-05 10:00:00,141.18,141.59,141.05,141.44,31164.0,141.18,141.59,141.05,141.44,31164.0
2023-07-05 10:10:00,141.39,141.72,141.0,141.72,26691.0,141.39,141.72,141.0,141.72,26691.0
2023-07-05 10:20:00,141.77,141.93,141.54,141.72,21209.0,141.77,141.93,141.54,141.72,21209.0
2023-07-05 10:30:00,141.7,141.87,141.35,141.52,17590.0,141.7,141.87,141.35,141.52,17590.0
2023-07-05 10:40:00,141.59,141.85,140.91,141.06,23368.0,141.59,141.85,140.91,141.06,23368.0
2023-07-05 10:50:00,141.06,141.25,141.04,141.1,13940.0,141.06,141.25,141.04,141.1,13940.0
2023-07-05 11:00:00,141.08,141.25,140.96,141.05,18987.0,141.08,141.25,140.96,141.05,18987.0
2023-07-05 11:10:00,141.05,141.52,141.05,141.52,21361.0,141.05,141.52,141.05,141.52,21361.0
2023-07-05 11:20:00,141.46,141.91,141.3,141.87,33170.0,141.46,141.91,141.3,141.87,33170.0
2023-07-05 11:30:00,141.85,141.97,141.61,141.78,33623.0,141.85,141.97,141.61,141.78,33623.0
2023-07-05 11:40:00,141.78,141.93,141.69,141.71,17896.0,141.78,141.93,141.69,141.71,17896.0
2023-07-05 11:50:00,141.71,141.78,141.51,141.75,24589.0,141.71,141.78,141.51,141.75,24589.0
2023-07-05 12:00:00,141.76,141.8,141.26,141.34,28004.0,141.76,141.8,141.26,141.34,28004.0
2023-07-05 12:10:00,141.34,141.34,141.0,141.11,15492.0,141.34,141.34,141.0,141.11,15492.0
2023-07-05 12:20:00,141.07,141.46,141.02,141.26,20365.0,141.07,141.46,141.02,141.26,20365.0
2023-07-05 12:30:00,141.29,141.32,140.9,141.0,16551.0,141.29,141.32,140.9,141.0,16551.0
2023-07-05 12:40:00,140.99,141.07,140.92,141.06,12235.0,140.99,141.07,140.92,141.06,12235.0
2023-07-05 12:50:00,141.06,141.27,140.99,141.27,10841.0,141.06,141.27,140.99,141.27,10841.0
2023-07-05 13:00:00,141.25,141.5,141.24,141.46,14059.0,141.25,141.5,141.24,141.46,14059.0
2023-07-05 13:10:00,141.43,141.5,141.24,141.5,10533.0,141.43,141.5,141.24,141.5,10533.0
2023-07-05 13:20:00,141.5,141.82,141.49,141.72,20125.0,141.5,141.82,141.49,141.72,20125.0
2023-07-05 13:30:00,141.71,141.72,141.36,141.4,9268.0,141.71,141.72,141.36,141.4,9268.0
2023-07-05 13:40:00,141.4,141.62,141.36,141.49,12311.0,141.4,141.62,141.36,141.49,12311.0
2023-07-05 13:50:00,141.49,141.68,141.45,141.64,10231.0,141.49,141.68,141.45,141.64,10231.0
2023-07-05 14:00:00,141.66,141.84,141.5,141.72,19004.0,141.66,141.84,141.5,141.72,19004.0
2023-07-05 14:10:00,141.63,141.64,141.33,141.41,19476.0,141.63,141.64,141.33,141.41,19476.0
2023-07-05 14:20:00,141.36,141.39,141.14,141.38,12475.0,141.36,141.39,141.14,141.38,12475.0
2023-07-05 14:30:00,141.38,141.63,141.35,141.57,15476.0,141.38,141.63,141.35,141.57,15476.0
2023-07-05 14:40:00,141.67,141.96,141.67,141.86,11476.0,141.67,141.96,141.67,141.86,11476.0
2023-07-05 14:50:00,141.84,141.9,141.51,141.7,19939.0,141.84,141.9,141.51,141.7,19939.0
2023-07-05 15:00:00,141.7,142.12,141.7,142.12,38165.0,141.7,142.12,141.7,142.12,38165.0
2023-07-05 15:10:00,142.07,142.12,141.94,142.04,10473.0,142.07,142.12,141.94,142.04,10473.0
2023-07-05 15:20:00,142.08,142.21,142.08,142.16,8676.0,142.08,142.21,142.08,142.16,8676.0
2023-07-05 15:30:00,142.19,142.31,142.11,142.23,17446.0,142.19,142.31,142.11,142.23,17446.0
2023-07-05 15:40:00,142.21,142.32,142.13,142.28,23585.0,142.21,142.32,142.13,142.28,23585.0
2023-07-05 15:50:00,142.31,142.35,141.9,141.9,58764.0,142.31,142.35,141.9,141.9,58764.0
2023-07-06 09:30:00,138.84,141.2,138.3,141.15,105012.0,138.84,141.2,138.3,141.15,105012.0
2023-07-06 09:40:00,141.07,141.2,140.17,140.18,53349.0,141.07,141.2,140.17,140.18,53349.0
2023-07-06 09:50:00,140.1,140.47,139.23,139.66,33364.0,140.1,140.47,139.23,139.66,33364.0
2023-07-06 10:00:00,139.66,139.96,139.23,139.57,18866.0,139.66,139.96,139.23,139.57,18866.0
2023-07-06 10:10:00,139.69,139.69,139.28,139.28,18591.0,139.69,139.69,139.28,139.28,18591.0
2023-07-06 10:20:00,139.21,139.31,138.69,138.76,27735.0,139.21,139.31,138.69,138.76,27735.0
2023-07-06 10:30:00,138.82,139.12,138.05,138.49,34979.0,138.82,139.12,138.05,138.49,34979.0
2023-07-06 10:40:00,138.55,138.73,138.1,138.52,32267.0,138.55,138.73,138.1,138.52,32267.0
2023-07-06 10:50:00,138.56,138.57,138.12,138.12,32335.0,138.56,138.57,138.12,138.12,32335.0
2023-07-06 11:00:00,138.14,138.14,137.75,137.89,41938.0,138.14,138.14,137.75,137.89,41938.0
2023-07-06 11:10:00,137.85,138.1,137.77,137.92,16106.0,137.85,138.1,137.77,137.92,16106.0
2023-07-06 11:20:00,137.88,137.95,137.46,137.71,38925.0,137.88,137.95,137.46,137.71,38925.0
2023-07-06 11:30:00,137.67,137.93,137.42,137.57,30624.0,137.67,137.93,137.42,137.57,30624.0
2023-07-06 11:40:00,137.59,138.07,137.5,137.99,24320.0,137.59,138.07,137.5,137.99,24320.0
2023-07-06 11:50:00,137.94,138.01,137.5,137.89,12289.0,137.94,138.01,137.5,137.89,12289.0
2023-07-06 12:00:00,137.81,137.86,137.66,137.78,8626.0,137.81,137.86,137.66,137.78,8626.0
2023-07-06 12:10:00,137.72,138.16,137.5,138.09,26196.0,137.72,138.16,137.5,138.09,26196.0
2023-07-06 12:20:00,138.0,138.2,137.91,137.96,13604.0,138.0,138.2,137.91,137.96,13604.0
2023-07-06 12:30:00,137.9,138.06,137.55,137.56,15508.0,137.9,138.06,137.55,137.56,15508.0
2023-07-06 12:40:00,137.54,137.89,137.54,137.56,7821.0,137.54,137.89,137.54,137.56,7821.0
2023-07-06 12:50:00,137.62,137.79,137.59,137.75,10756.0,137.62,137.79,137.59,137.75,10756.0
2023-07-06 13:00:00,137.74,137.95,137.68,137.75,14855.0,137.74,137.95,137.68,137.75,14855.0
2023-07-06 13:10:00,137.75,137.78,137.6,137.7,20146.0,137.75,137.78,137.6,137.7,20146.0
2023-07-06 13:20:00,137.71,137.81,137.61,137.73,14059.0,137.71,137.81,137.61,137.73,14059.0
2023-07-06 13:30:00,137.82,137.89,137.57,137.62,20348.0,137.82,137.89,137.57,137.62,20348.0
2023-07-06 13:40:00,137.61,138.13,137.57,138.06,24122.0,137.61,138.13,137.57,138.06,24122.0
2023-07-06 13:50:00,138.07,138.49,138.07,138.22,33700.0,138.07,138.49,138.07,138.22,33700.0
2023-07-06 14:00:00,138.25,138.33,138.01,138.19,9941.0,138.25,138.33,138.01,138.19,9941.0
2023-07-06 14:10:00,138.21,138.22,138.05,138.19,7152.0,138.21,138.22,138.05,138.19,7152.0
2023-07-06 14:20:00,138.16,138.16,138.02,138.14,11564.0,138.16,138.16,138.02,138.14,11564.0
2023-07-06 14:30:00,138.17,138.23,137.85,138.0,10279.0,138.17,138.23,137.85,138.0,10279.0
2023-07-06 14:40:00,138.0,138.16,137.79,138.16,10892.0,138.0,138.16,137.79,138.16,10892.0
2023-07-06 14:50:00,138.18,138.35,138.14,138.29,18696.0,138.18,138.35,138.14,138.29,18696.0
2023-07-06 15:00:00,138.24,138.26,138.05,138.12,11879.0,138.24,138.26,138.05,138.12,11879.0
2023-07-06 15:10:00,138.12,138.13,137.8,137.89,20229.0,138.12,138.13,137.8,137.89,20229.0
2023-07-06 15:20:00,137.85,138.08,137.85,137.95,19260.0,137.85,138.08,137.85,137.95,19260.0
2023-07-06 15:30:00,137.94,138.04,137.84,137.94,30495.0,137.94,138.04,137.84,137.94,30495.0
2023-07-06 15:40:00,137.95,138.1,137.87,138.02,34939.0,137.95,138.1,137.87,138.02,34939.0
2023-07-06 15:50:00,138.03,138.28,138.02,138.15,104395.0,138.03,138.28,138.02,138.15,104395.0
2023-07-07 09:30:00,141.0,141.55,140.73,140.93,95986.0,141.0,141.55,140.73,140.93,95986.0
2023-07-07 09:40:00,140.91,142.25,140.78,142.12,80542.0,140.91,142.25,140.78,142.12,80542.0
2023-07-07 09:50:00,142.26,142.4,141.72,141.92,29655.0,142.26,142.4,141.72,141.92,29655.0
2023-07-07 10:00:00,141.98,142.07,141.38,141.51,38142.0,141.98,142.07,141.38,141.51,38142.0
2023-07-07 10:10:00,141.48,141.88,141.1,141.31,34532.0,141.48,141.88,141.1,141.31,34532.0
2023-07-07 10:20:00,141.33,141.38,140.81,141.0,30606.0,141.33,141.38,140.81,141.0,30606.0
2023-07-07 10:30:00,140.91,141.72,140.82,141.72,23230.0,140.91,141.72,140.82,141.72,23230.0
2023-07-07 10:40:00,141.76,142.01,141.54,141.94,28883.0,141.76,142.01,141.54,141.94,28883.0
2023-07-07 10:50:00,141.98,142.21,141.69,141.92,62617.0,141.98,142.21,141.69,141.92,62617.0
2023-07-07 11:00:00,141.82,142.26,141.82,142.17,15942.0,141.82,142.26,141.82,142.17,15942.0
2023-07-07 11:10:00,142.13,142.6,142.0,142.54,28489.0,142.13,142.6,142.0,142.54,28489.0
2023-07-07 11:20:00,142.47,142.55,141.96,142.03,31125.0,142.47,142.55,141.96,142.03,31125.0
2023-07-07 11:30:00,142.03,142.1,141.72,141.92,34521.0,142.03,142.1,141.72,141.92,34521.0
2023-07-07 11:40:00,141.96,142.45,141.87,142.44,32968.0,141.96,142.45,141.87,142.44,32968.0
2023-07-07 11:50:00,142.39,142.7,142.38,142.53,30961.0,142.39,142.7,142.38,142.53,30961.0
2023-07-07 12:00:00,142.5,142.58,142.29,142.58,20726.0,142.5,142.58,142.29,142.58,20726.0
2023-07-07 12:10:00,142.55,142.77,142.44,142.6,19476.0,142.55,142.77,142.44,142.6,19476.0
2023-07-07 12:20:00,142.55,142.8,142.55,142.79,14098.0,142.55,142.8,142.55,142.79,14098.0
2023-07-07 12:30:00,142.85,143.49,142.85,143.41,32634.0,142.85,143.49,142.85,143.41,32634.0
2023-07-07 12:40:00,143.38,143.5,143.3,143.39,39605.0,143.38,143.5,143.3,143.39,39605.0
2023-07-07 12:50:00,143.39,143.46,143.18,143.3,19879.0,143.39,143.46,143.18,143.3,19879.0
2023-07-07 13:00:00,143.28,143.28,142.88,142.99,9745.0,143.28,143.28,142.88,142.99,9745.0
2023-07-07 13:10:00,142.95,143.54,142.9,143.33,18410.0,142.95,143.54,142.9,143.33,18410.0
2023-07-07 13:20:00,143.4,143.91,143.3,143.85,18640.0,143.4,143.91,143.3,143.85,18640.0
2023-07-07 13:30:00,143.92,143.96,143.4,143.4,11629.0,143.92,143.96,143.4,143.4,11629.0
2023-07-07 13:40:00,143.39,143.68,143.33,143.35,13067.0,143.39,143.68,143.33,143.35,13067.0
2023-07-07 13:50:00,143.35,143.77,143.34,143.77,9060.0,143.35,143.77,143.34,143.77,9060.0
2023-07-07 14:00:00,143.75,144.0,143.67,143.93,24423.0,143.75,144.0,143.67,143.93,24423.0
2023-07-07 14:10:00,143.91,144.07,143.86,143.96,17120.0,143.91,144.07,143.86,143.96,17120.0
2023-07-07 14:20:00,143.94,143.94,143.77,143.78,11423.0,143.94,143.94,143.77,143.78,11423.0
2023-07-07 14:30:00,143.88,143.94,143.25,143.32,19058.0,143.88,143.94,143.25,143.32,19058.0
2023-07-07 14:40:00,143.29,143.72,143.14,143.72,22426.0,143.29,143.72,143.14,143.72,22426.0
2023-07-07 14:50:00,143.71,143.82,143.57,143.75,14119.0,143.71,143.82,143.57,143.75,14119.0
2023-07-07 15:00:00,143.72,143.87,143.57,143.59,13137.0,143.72,143.87,143.57,143.59,13137.0
2023-07-07 15:10:00,143.58,143.72,143.49,143.52,19440.0,143.58,143.72,143.49,143.52,19440.0
2023-07-07 15:20:00,143.52,143.56,143.08,143.15,37385.0,143.52,143.56,143.08,143.15,37385.0
2023-07-07 15:30:00,143.21,143.45,143.11,143.2,23278.0,143.21,143.45,143.11,143.2,23278.0
2023-07-07 15:40:00,143.18,143.2,142.73,142.94,38389.0,143.18,143.2,142.73,142.94,38389.0
2023-07-07 15:50:00,143.02,143.07,142.6,142.61,94228.0,143.02,143.07,142.6,142.61,94228.0
2023-07-10 09:30:00,140.72,142.23,140.12,142.23,60488.0,140.72,142.23,140.12,142.23,60488.0
2023-07-10 09:40:00,142.21,142.53,141.56,142.4,20149.0,142.21,142.53,141.56,142.4,20149.0
2023-07-10 09:50:00,142.33,143.12,142.22,142.25,45379.0,142.33,143.12,142.22,142.25,45379.0
2023-07-10 10:00:00,142.36,143.94,142.29,143.9,45733.0,142.36,143.94,142.29,143.9,45733.0
2023-07-10 10:10:00,143.77,143.95,143.09,143.38,27605.0,143.77,143.95,143.09,143.38,27605.0
2023-07-10 10:20:00,143.31,143.38,142.6,142.62,15610.0,143.31,143.38,142.6,142.62,15610.0
2023-07-10 10:30:00,142.68,142.9,142.45,142.75,22656.0,142.68,142.9,142.45,142.75,22656.0
2023-07-10 10:40:00,142.66,143.08,142.08,143.07,27479.0,142.66,143.08,142.08,143.07,27479.0
2023-07-10 10:50:00,143.08,143.15,142.76,142.82,13612.0,143.08,143.15,142.76,142.82,13612.0
2023-07-10 11:00:00,142.88,143.0,142.6,142.73,8902.0,142.88,143.0,142.6,142.73,8902.0
2023-07-10 11:10:00,142.81,143.22,142.66,143.22,16461.0,142.81,143.22,142.66,143.22,16461.0
2023-07-10 11:20:00,143.23,143.48,143.2,143.37,8055.0,143.23,143.48,143.2,143.37,8055.0
2023-07-10 11:30:00,143.32,143.41,143.2,143.35,5784.0,143.32,143.41,143.2,143.35,5784.0
2023-07-10 11:40:00,143.34,143.41,143.15,143.24,7672.0,143.34,143.41,143.15,143.24,7672.0
2023-07-10 11:50:00,143.29,143.57,143.26,143.46,15979.0,143.29,143.57,143.26,143.46,15979.0
2023-07-10 12:00:00,143.49,143.5,142.83,142.83,9726.0,143.49,143.5,142.83,142.83,9726.0
2023-07-10 12:10:00,142.85,142.88,142.69,142.83,4774.0,142.85,142.88,142.69,142.83,4774.0
2023-07-10 12:20:00,142.81,143.23,142.81,143.23,3574.0,142.81,143.23,142.81,143.23,3574.0
2023-07-10 12:30:00,143.28,143.54,143.17,143.32,9873.0,143.28,143.54,143.17,143.32,9873.0
2023-07-10 12:40:00,143.29,143.34,143.18,143.34,4328.0,143.29,143.34,143.18,143.34,4328.0
2023-07-10 12:50:00,143.47,143.58,143.32,143.4,10057.0,143.47,143.58,143.32,143.4,10057.0
2023-07-10 13:00:00,143.49,143.58,143.43,143.58,1582.0,143.49,143.58,143.43,143.58,1582.0
2023-07-10 13:10:00,143.49,143.69,143.48,143.55,11130.0,143.49,143.69,143.48,143.55,11130.0
2023-07-10 13:20:00,143.53,143.6,143.45,143.56,3082.0,143.53,143.6,143.45,143.56,3082.0
2023-07-10 13:30:00,143.52,143.67,143.49,143.62,5665.0,143.52,143.67,143.49,143.62,5665.0
2023-07-10 13:40:00,143.58,143.61,143.38,143.38,3200.0,143.58,143.61,143.38,143.38,3200.0
2023-07-10 13:50:00,143.42,143.49,143.31,143.49,7083.0,143.42,143.49,143.31,143.49,7083.0
2023-07-10 14:00:00,143.51,143.6,143.46,143.51,3305.0,143.51,143.6,143.46,143.51,3305.0
2023-07-10 14:10:00,143.46,143.65,143.39,143.62,2100.0,143.46,143.65,143.39,143.62,2100.0
2023-07-10 14:20:00,143.64,143.67,143.6,143.65,2400.0,143.64,143.67,143.6,143.65,2400.0
2023-07-10 14:30:00,143.61,143.61,143.39,143.4,5051.0,143.61,143.61,143.39,143.4,5051.0
2023-07-10 14:40:00,143.45,143.47,143.22,143.37,8398.0,143.45,143.47,143.22,143.37,8398.0
2023-07-10 14:50:00,143.43,143.48,143.24,143.47,8442.0,143.43,143.48,143.24,143.47,8442.0
2023-07-10 15:00:00,143.44,143.45,142.93,142.95,20462.0,143.44,143.45,142.93,142.95,20462.0
2023-07-10 15:10:00,142.95,143.07,142.82,142.85,10662.0,142.95,143.07,142.82,142.85,10662.0
2023-07-10 15:20:00,142.92,143.02,142.88,142.89,5695.0,142.92,143.02,142.88,142.89,5695.0
2023-07-10 15:30:00,142.89,143.01,142.83,143.01,6366.0,142.89,143.01,142.83,143.01,6366.0
2023-07-10 15:40:00,142.95,143.12,142.83,143.12,6841.0,142.95,143.12,142.83,143.12,6841.0
2023-07-10 15:50:00,143.07,143.16,142.86,142.96,54161.0,143.07,143.16,142.86,142.96,54161.0
2023-07-11 09:30:00,143.11,144.45,143.02,143.32,44409.0,143.11,144.45,143.02,143.32,44409.0
2023-07-11 09:40:00,143.14,143.42,142.34,142.49,43815.0,143.14,143.42,142.34,142.49,43815.0
2023-07-11 09:50:00,142.55,142.64,141.8,142.18,27085.0,142.55,142.64,141.8,142.18,27085.0
2023-07-11 10:00:00,142.14,142.14,140.01,140.82,40370.0,142.14,142.14,140.01,140.82,40370.0
2023-07-11 10:10:00,140.59,140.95,140.57,140.94,18400.0,140.59,140.95,140.57,140.94,18400.0
2023-07-11 10:20:00,140.97,141.95,140.93,141.9,30921.0,140.97,141.95,140.93,141.9,30921.0
2023-07-11 10:30:00,141.86,142.38,141.65,142.04,25131.0,141.86,142.38,141.65,142.04,25131.0
2023-07-11 10:40:00,141.98,142.23,141.77,141.77,15312.0,141.98,142.23,141.77,141.77,15312.0
2023-07-11 10:50:00,141.81,142.09,141.69,142.09,12487.0,141.81,142.09,141.69,142.09,12487.0
2023-07-11 11:00:00,142.18,142.3,141.92,142.27,17071.0,142.18,142.3,141.92,142.27,17071.0
2023-07-11 11:10:00,142.27,142.4,142.01,142.27,13112.0,142.27,142.4,142.01,142.27,13112.0
2023-07-11 11:20:00,142.27,142.61,142.14,142.15,14389.0,142.27,142.61,142.14,142.15,14389.0
2023-07-11 11:30:00,142.22,142.81,142.21,142.67,26935.0,142.22,142.81,142.21,142.67,26935.0
2023-07-11 11:40:00,142.52,142.57,142.03,142.11,8416.0,142.52,142.57,142.03,142.11,8416.0
2023-07-11 11:50:00,142.1,142.43,142.08,142.39,6800.0,142.1,142.43,142.08,142.39,6800.0
2023-07-11 12:00:00,142.35,142.59,142.31,142.55,4849.0,142.35,142.59,142.31,142.55,4849.0
2023-07-11 12:10:00,142.49,142.49,142.12,142.41,8828.0,142.49,142.49,142.12,142.41,8828.0
2023-07-11 12:20:00,142.43,142.52,142.14,142.36,8669.0,142.43,142.52,142.14,142.36,8669.0
2023-07-11 12:30:00,142.38,142.66,142.38,142.58,13672.0,142.38,142.66,142.38,142.58,13672.0
2023-07-11 12:40:00,142.58,142.74,142.56,142.72,2200.0,142.58,142.74,142.56,142.72,2200.0
2023-07-11 12:50:00,142.68,142.68,142.45,142.47,4583.0,142.68,142.68,142.45,142.47,4583.0
2023-07-11 13:00:00,142.52,142.65,142.51,142.55,5513.0,142.52,142.65,142.51,142.55,5513.0
2023-07-11 13:10:00,142.55,142.77,142.4,142.55,11054.0,142.55,142.77,142.4,142.55,11054.0
2023-07-11 13:20:00,142.59,142.71,142.51,142.69,4690.0,142.59,142.71,142.51,142.69,4690.0
2023-07-11 13:30:00,142.73,142.8,142.61,142.61,8020.0,142.73,142.8,142.61,142.61,8020.0
2023-07-11 13:40:00,142.71,142.82,142.64,142.69,6794.0,142.71,142.82,142.64,142.69,6794.0
2023-07-11 13:50:00,142.65,142.9,142.65,142.9,5718.0,142.65,142.9,142.65,142.9,5718.0
2023-07-11 14:00:00,142.94,143.05,142.75,142.85,12160.0,142.94,143.05,142.75,142.85,12160.0
2023-07-11 14:10:00,142.84,142.88,142.71,142.71,4028.0,142.84,142.88,142.71,142.71,4028.0
2023-07-11 14:20:00,142.73,142.94,142.7,142.87,5751.0,142.73,142.94,142.7,142.87,5751.0
2023-07-11 14:30:00,142.93,142.93,142.87,142.9,1500.0,142.93,142.93,142.87,142.9,1500.0
2023-07-11 14:40:00,142.87,143.13,142.87,143.06,6057.0,142.87,143.13,142.87,143.06,6057.0
2023-07-11 14:50:00,143.0,143.13,142.91,143.09,8155.0,143.0,143.13,142.91,143.09,8155.0
2023-07-11 15:00:00,143.06,143.16,142.95,143.02,5453.0,143.06,143.16,142.95,143.02,5453.0
2023-07-11 15:10:00,143.05,143.37,143.01,143.34,6624.0,143.05,143.37,143.01,143.34,6624.0
2023-07-11 15:20:00,143.31,143.34,143.14,143.3,10323.0,143.31,143.34,143.14,143.3,10323.0
2023-07-11 15:30:00,143.32,143.32,143.01,143.11,16413.0,143.32,143.32,143.01,143.11,16413.0
2023-07-11 15:40:00,143.15,143.26,143.07,143.13,14379.0,143.15,143.26,143.07,143.13,14379.0
2023-07-11 15:50:00,143.14,143.39,143.12,143.33,67337.0,143.14,143.39,143.12,143.33,67337.0
2023-07-12 09:30:00,147.44,148.44,146.57,147.5,173540.0,147.44,148.44,146.57,147.5,173540.0
2023-07-12 09:40:00,147.43,147.49,145.69,145.79,53069.0,147.43,147.49,145.69,145.79,53069.0
2023-07-12 09:50:00,145.77,146.86,145.5,146.48,57728.0,145.77,146.86,145.5,146.48,57728.0
2023-07-12 10:00:00,146.43,146.67,146.11,146.61,53096.0,146.43,146.67,146.11,146.61,53096.0
2023-07-12 10:10:00,146.54,146.76,146.17,146.76,26473.0,146.54,146.76,146.17,146.76,26473.0
2023-07-12 10:20:00,146.8,147.43,146.64,147.11,27800.0,146.8,147.43,146.64,147.11,27800.0
2023-07-12 10:30:00,147.09,147.48,147.02,147.24,52086.0,147.09,147.48,147.02,147.24,52086.0
2023-07-12 10:40:00,147.17,148.15,147.08,148.0,48449.0,147.17,148.15,147.08,148.0,48449.0
2023-07-12 10:50:00,148.05,148.1,147.72,147.84,26634.0,148.05,148.1,147.72,147.84,26634.0
2023-07-12 11:00:00,147.88,147.98,147.58,147.76,24689.0,147.88,147.98,147.58,147.76,24689.0
2023-07-12 11:10:00,147.72,148.23,147.71,148.21,73678.0,147.72,148.23,147.71,148.21,73678.0
2023-07-12 11:20:00,148.25,148.53,148.1,148.5,63603.0,148.25,148.53,148.1,148.5,63603.0
2023-07-12 11:30:00,148.49,149.16,148.48,148.68,61146.0,148.49,149.16,148.48,148.68,61146.0
2023-07-12 11:40:00,148.63,148.64,147.98,148.44,46823.0,148.63,148.64,147.98,148.44,46823.0
2023-07-12 11:50:00,148.37,148.56,147.9,147.97,56723.0,148.37,148.56,147.9,147.97,56723.0
2023-07-12 12:00:00,147.97,148.37,147.86,148.37,26336.0,147.97,148.37,147.86,148.37,26336.0
2023-07-12 12:10:00,148.4,149.1,148.4,149.1,38253.0,148.4,149.1,148.4,149.1,38253.0
2023-07-12 12:20:00,149.05,149.44,149.0,149.4,32405.0,149.05,149.44,149.0,149.4,32405.0
2023-07-12 12:30:00,149.47,149.84,149.38,149.47,65026.0,149.47,149.84,149.38,149.47,65026.0
2023-07-12 12:40:00,149.41,149.49,149.18,149.48,22435.0,149.41,149.49,149.18,149.48,22435.0
2023-07-12 12:50:00,149.42,149.55,149.34,149.44,17283.0,149.42,149.55,149.34,149.44,17283.0
2023-07-12 13:00:00,149.54,149.54,149.13,149.14,21308.0,149.54,149.54,149.13,149.14,21308.0
2023-07-12 13:10:00,149.14,149.5,149.14,149.23,15352.0,149.14,149.5,149.14,149.23,15352.0
2023-07-12 13:20:00,149.24,149.99,149.19,149.91,35673.0,149.24,149.99,149.19,149.91,35673.0
2023-07-12 13:30:00,149.94,150.12,149.89,150.0,41703.0,149.94,150.12,149.89,150.0,41703.0
2023-07-12 13:40:00,150.03,150.03,149.75,149.96,18666.0,150.03,150.03,149.75,149.96,18666.0
2023-07-12 13:50:00,149.96,150.12,149.89,150.12,14623.0,149.96,150.12,149.89,150.12,14623.0
2023-07-12 14:00:00,150.15,150.16,149.94,150.02,17692.0,150.15,150.16,149.94,150.02,17692.0
2023-07-12 14:10:00,149.99,150.42,149.95,150.13,29746.0,149.99,150.42,149.95,150.13,29746.0
2023-07-12 14:20:00,150.18,150.18,149.91,149.95,29575.0,150.18,150.18,149.91,149.95,29575.0
2023-07-12 14:30:00,149.95,149.98,149.5,149.57,24927.0,149.95,149.98,149.5,149.57,24927.0
2023-07-12 14:40:00,149.53,149.53,149.23,149.46,18919.0,149.53,149.53,149.23,149.46,18919.0
2023-07-12 14:50:00,149.44,149.54,149.06,149.54,20511.0,149.44,149.54,149.06,149.54,20511.0
2023-07-12 15:00:00,149.54,149.59,149.42,149.42,11631.0,149.54,149.59,149.42,149.42,11631.0
2023-07-12 15:10:00,149.38,149.49,149.32,149.34,13894.0,149.38,149.49,149.32,149.34,13894.0
2023-07-12 15:20:00,149.34,149.36,148.85,149.17,23291.0,149.34,149.36,148.85,149.17,23291.0
2023-07-12 15:30:00,149.22,149.3,149.0,149.14,33544.0,149.22,149.3,149.0,149.14,33544.0
2023-07-12 15:40:00,149.14,149.17,148.68,148.89,58321.0,149.14,149.17,148.68,148.89,58321.0
2023-07-12 15:50:00,148.84,148.92,148.52,148.84,139270.0,148.84,148.92,148.52,148.84,139270.0
2023-07-13 09:30:00,150.13,150.29,149.13,149.59,147868.0,150.13,150.29,149.13,149.59,147868.0
2023-07-13 09:40:00,149.44,149.67,148.4,148.81,68761.0,149.44,149.67,148.4,148.81,68761.0
2023-07-13 09:50:00,148.73,149.27,147.83,149.27,70121.0,148.73,149.27,147.83,149.27,70121.0
2023-07-13 10:00:00,149.27,149.44,148.87,149.14,43888.0,149.27,149.44,148.87,149.14,43888.0
2023-07-13 10:10:00,149.17,149.39,148.68,148.71,34834.0,149.17,149.39,148.68,148.71,34834.0
2023-07-13 10:20:00,148.72,149.15,148.67,148.73,17513.0,148.72,149.15,148.67,148.73,17513.0
2023-07-13 10:30:00,148.73,149.5,148.56,149.45,20492.0,148.73,149.5,148.56,149.45,20492.0
2023-07-13 10:40:00,149.47,149.65,149.25,149.52,24264.0,149.47,149.65,149.25,149.52,24264.0
2023-07-13 10:50:00,149.46,149.52,149.25,149.52,14796.0,149.46,149.52,149.25,149.52,14796.0
2023-07-13 11:00:00,149.6,149.64,149.03,149.21,27207.0,149.6,149.64,149.03,149.21,27207.0
2023-07-13 11:10:00,149.15,149.5,148.91,149.49,28156.0,149.15,149.5,148.91,149.49,28156.0
2023-07-13 11:20:00,149.54,149.75,149.48,149.71,35275.0,149.54,149.75,149.48,149.71,35275.0
2023-07-13 11:30:00,149.63,149.71,149.41,149.64,23052.0,149.63,149.71,149.41,149.64,23052.0
2023-07-13 11:40:00,149.62,149.9,149.45,149.87,34750.0,149.62,149.9,149.45,149.87,34750.0
2023-07-13 11:50:00,149.88,149.99,149.5,149.53,24507.0,149.88,149.99,149.5,149.53,24507.0
2023-07-13 12:00:00,149.57,149.57,149.07,149.37,20786.0,149.57,149.57,149.07,149.37,20786.0
2023-07-13 12:10:00,149.47,149.61,149.28,149.45,18042.0,149.47,149.61,149.28,149.45,18042.0
2023-07-13 12:20:00,149.4,149.8,149.29,149.76,26520.0,149.4,149.8,149.29,149.76,26520.0
2023-07-13 12:30:00,149.76,150.0,149.75,149.91,47239.0,149.76,150.0,149.75,149.91,47239.0
2023-07-13 12:40:00,149.89,149.95,149.57,149.84,23389.0,149.89,149.95,149.57,149.84,23389.0
2023-07-13 12:50:00,149.93,150.28,149.86,150.14,47047.0,149.93,150.28,149.86,150.14,47047.0
2023-07-13 13:00:00,150.1,150.37,149.96,150.18,25283.0,150.1,150.37,149.96,150.18,25283.0
2023-07-13 13:10:00,150.08,150.48,150.08,150.36,10430.0,150.08,150.48,150.08,150.36,10430.0
2023-07-13 13:20:00,150.41,150.41,150.3,150.36,8861.0,150.41,150.41,150.3,150.36,8861.0
2023-07-13 13:30:00,150.41,150.53,150.37,150.42,12039.0,150.41,150.53,150.37,150.42,12039.0
2023-07-13 13:40:00,150.42,151.0,150.42,150.99,29585.0,150.42,151.0,150.42,150.99,29585.0
2023-07-13 13:50:00,150.94,151.0,150.65,150.78,16544.0,150.94,151.0,150.65,150.78,16544.0
2023-07-13 14:00:00,150.74,150.99,150.74,150.97,10662.0,150.74,150.99,150.74,150.97,10662.0
2023-07-13 14:10:00,150.93,151.24,150.9,151.19,14739.0,150.93,151.24,150.9,151.19,14739.0
2023-07-13 14:20:00,151.17,151.31,151.01,151.15,17218.0,151.17,151.31,151.01,151.15,17218.0
2023-07-13 14:30:00,151.16,151.24,151.07,151.19,8485.0,151.16,151.24,151.07,151.19,8485.0
2023-07-13 14:40:00,151.21,151.72,151.2,151.6,50865.0,151.21,151.72,151.2,151.6,50865.0
2023-07-13 14:50:00,151.63,151.64,151.14,151.52,16160.0,151.63,151.64,151.14,151.52,16160.0
2023-07-13 15:00:00,151.43,151.56,151.28,151.38,15346.0,151.43,151.56,151.28,151.38,15346.0
2023-07-13 15:10:00,151.38,151.91,151.35,151.91,53041.0,151.38,151.91,151.35,151.91,53041.0
2023-07-13 15:20:00,151.9,151.97,151.67,151.81,41401.0,151.9,151.97,151.67,151.81,41401.0
2023-07-13 15:30:00,151.81,152.12,151.69,152.05,77746.0,151.81,152.12,151.69,152.05,77746.0
2023-07-13 15:40:00,152.03,152.43,151.94,151.97,60322.0,152.03,152.43,151.94,151.97,60322.0
2023-07-13 15:50:00,151.93,152.44,151.93,152.33,167081.0,151.93,152.44,151.93,152.33,167081.0
2023-07-14 09:30:00,150.45,151.11,150.04,150.44,73876.0,150.45,151.11,150.04,150.44,73876.0
2023-07-14 09:40:00,150.39,150.45,149.11,149.29,58044.0,150.39,150.45,149.11,149.29,58044.0
2023-07-14 09:50:00,149.23,149.67,148.45,149.07,73105.0,149.23,149.67,148.45,149.07,73105.0
2023-07-14 10:00:00,148.92,149.27,148.37,149.22,51310.0,148.92,149.27,148.37,149.22,51310.0
2023-07-14 10:10:00,149.27,149.55,148.66,149.4,89680.0,149.27,149.55,148.66,149.4,89680.0
2023-07-14 10:20:00,149.45,150.29,149.38,149.81,126574.0,149.45,150.29,149.38,149.81,126574.0
2023-07-14 10:30:00,149.87,150.28,149.37,149.97,48612.0,149.87,150.28,149.37,149.97,48612.0
2023-07-14 10:40:00,149.99,150.37,149.83,149.87,33088.0,149.99,150.37,149.83,149.87,33088.0
2023-07-14 10:50:00,149.86,150.6,149.79,150.46,22604.0,149.86,150.6,149.79,150.46,22604.0
2023-07-14 11:00:00,150.45,150.84,150.32,150.44,23551.0,150.45,150.84,150.32,150.44,23551.0
2023-07-14 11:10:00,150.5,150.87,150.38,150.7,30981.0,150.5,150.87,150.38,150.7,30981.0
2023-07-14 11:20:00,150.67,150.95,150.62,150.83,19199.0,150.67,150.95,150.62,150.83,19199.0
2023-07-14 11:30:00,150.89,151.01,150.75,150.86,31317.0,150.89,151.01,150.75,150.86,31317.0
2023-07-14 11:40:00,150.78,150.79,150.25,150.27,11521.0,150.78,150.79,150.25,150.27,11521.0
2023-07-14 11:50:00,150.31,150.66,150.3,150.47,13889.0,150.31,150.66,150.3,150.47,13889.0
2023-07-14 12:00:00,150.46,150.46,149.93,149.93,13990.0,150.46,150.46,149.93,149.93,13990.0
2023-07-14 12:10:00,149.92,150.3,149.88,150.2,16292.0,149.92,150.3,149.88,150.2,16292.0
2023-07-14 12:20:00,150.14,150.21,149.95,149.99,12825.0,150.14,150.21,149.95,149.99,12825.0
2023-07-14 12:30:00,150.01,150.18,149.85,149.85,15313.0,150.01,150.18,149.85,149.85,15313.0
2023-07-14 12:40:00,149.85,150.18,149.84,150.13,9551.0,149.85,150.18,149.84,150.13,9551.0
2023-07-14 12:50:00,150.13,150.13,149.87,150.0,12099.0,150.13,150.13,149.87,150.0,12099.0
2023-07-14 13:00:00,150.09,150.1,149.68,149.89,14035.0,150.09,150.1,149.68,149.89,14035.0
2023-07-14 13:10:00,149.81,149.94,149.58,149.63,11652.0,149.81,149.94,149.58,149.63,11652.0
2023-07-14 13:20:00,149.63,149.71,149.37,149.69,19073.0,149.63,149.71,149.37,149.69,19073.0
2023-07-14 13:30:00,149.71,149.84,149.62,149.71,10118.0,149.71,149.84,149.62,149.71,10118.0
2023-07-14 13:40:00,149.67,149.68,149.31,149.48,16022.0,149.67,149.68,149.31,149.48,16022.0
2023-07-14 13:50:00,149.47,149.63,149.35,149.5,8879.0,149.47,149.63,149.35,149.5,8879.0
2023-07-14 14:00:00,149.56,149.68,149.36,149.62,19571.0,149.56,149.68,149.36,149.62,19571.0
2023-07-14 14:10:00,149.62,149.67,149.25,149.26,8080.0,149.62,149.67,149.25,149.26,8080.0
2023-07-14 14:20:00,149.31,149.31,148.88,148.88,18810.0,149.31,149.31,148.88,148.88,18810.0
2023-07-14 14:30:00,148.92,149.06,148.83,148.95,12711.0,148.92,149.06,148.83,148.95,12711.0
2023-07-14 14:40:00,149.05,149.11,148.89,149.09,14112.0,149.05,149.11,148.89,149.09,14112.0
2023-07-14 14:50:00,149.19,149.39,149.17,149.27,11852.0,149.19,149.39,149.17,149.27,11852.0
2023-07-14 15:00:00,149.26,149.26,148.76,148.97,17585.0,149.26,149.26,148.76,148.97,17585.0
2023-07-14 15:10:00,148.86,149.15,148.78,148.78,16755.0,148.86,149.15,148.78,148.78,16755.0
2023-07-14 15:20:00,148.88,148.91,148.57,148.75,19152.0,148.88,148.91,148.57,148.75,19152.0
2023-07-14 15:30:00,148.78,149.11,148.72,149.09,29602.0,148.78,149.11,148.72,149.09,29602.0
2023-07-14 15:40:00,149.09,149.29,148.96,149.29,39862.0,149.09,149.29,148.96,149.29,39862.0
2023-07-14 15:50:00,149.31,149.36,149.11,149.17,83487.0,149.31,149.36,149.11,149.17,83487.0
2023-07-17 09:30:00,149.0,149.0,146.5,146.65,121259.0,149.0,149.0,146.5,146.65,121259.0
2023-07-17 09:40:00,146.85,147.46,146.31,147.18,41289.0,146.85,147.46,146.31,147.18,41289.0
2023-07-17 09:50:00,147.07,148.75,147.03,148.63,36491.0,147.07,148.75,147.03,148.63,36491.0
2023-07-17 10:00:00,148.67,149.09,148.48,148.67,32735.0,148.67,149.09,148.48,148.67,32735.0
2023-07-17 10:10:00,148.54,149.55,148.22,149.42,34923.0,148.54,149.55,148.22,149.42,34923.0
2023-07-17 10:20:00,149.22,150.14,149.13,149.81,36092.0,149.22,150.14,149.13,149.81,36092.0
2023-07-17 10:30:00,149.69,149.89,149.0,149.19,23682.0,149.69,149.89,149.0,149.19,23682.0
2023-07-17 10:40:00,149.19,149.61,149.06,149.5,22458.0,149.19,149.61,149.06,149.5,22458.0
2023-07-17 10:50:00,149.41,149.51,149.04,149.12,12053.0,149.41,149.51,149.04,149.12,12053.0
2023-07-17 11:00:00,149.08,149.21,148.89,149.13,6289.0,149.08,149.21,148.89,149.13,6289.0
2023-07-17 11:10:00,149.06,149.19,148.78,148.83,14186.0,149.06,149.19,148.78,148.83,14186.0
2023-07-17 11:20:00,148.83,148.96,148.45,148.8,21356.0,148.83,148.96,148.45,148.8,21356.0
2023-07-17 11:30:00,148.79,149.43,148.78,149.41,15635.0,148.79,149.43,148.78,149.41,15635.0
2023-07-17 11:40:00,149.36,149.36,149.04,149.31,13302.0,149.36,149.36,149.04,149.31,13302.0
2023-07-17 11:50:00,149.33,149.58,149.12,149.55,12083.0,149.33,149.58,149.12,149.55,12083.0
2023-07-17 12:00:00,149.57,150.16,149.57,150.02,20217.0,149.57,150.16,149.57,150.02,20217.0
2023-07-17 12:10:00,149.93,150.16,149.81,150.05,25348.0,149.93,150.16,149.81,150.05,25348.0
2023-07-17 12:20:00,150.12,150.17,149.9,149.97,12871.0,150.12,150.17,149.9,149.97,12871.0
2023-07-17 12:30:00,149.94,150.1,149.85,149.86,11152.0,149.94,150.1,149.85,149.86,11152.0
2023-07-17 12:40:00,149.82,149.97,149.82,149.96,9426.0,149.82,149.97,149.82,149.96,9426.0
2023-07-17 12:50:00,149.97,150.22,149.94,149.96,17641.0,149.97,150.22,149.94,149.96,17641.0
2023-07-17 13:00:00,149.96,150.27,149.96,150.05,17499.0,149.96,150.27,149.96,150.05,17499.0
2023-07-17 13:10:00,150.03,150.15,149.45,149.46,15580.0,150.03,150.15,149.45,149.46,15580.0
2023-07-17 13:20:00,149.44,149.44,149.05,149.25,24658.0,149.44,149.44,149.05,149.25,24658.0
2023-07-17 13:30:00,149.27,149.7,149.22,149.57,8530.0,149.27,149.7,149.22,149.57,8530.0
2023-07-17 13:40:00,149.59,149.94,149.58,149.84,14846.0,149.59,149.94,149.58,149.84,14846.0
2023-07-17 13:50:00,149.89,149.94,149.72,149.72,20069.0,149.89,149.94,149.72,149.72,20069.0
2023-07-17 14:00:00,149.8,149.8,149.37,149.72,11750.0,149.8,149.8,149.37,149.72,11750.0
2023-07-17 14:10:00,149.72,149.94,149.72,149.94,12479.0,149.72,149.94,149.72,149.94,12479.0
2023-07-17 14:20:00,149.99,150.1,149.94,150.1,12872.0,149.99,150.1,149.94,150.1,12872.0
2023-07-17 14:30:00,150.16,150.16,149.84,149.93,6246.0,150.16,150.16,149.84,149.93,6246.0
2023-07-17 14:40:00,149.98,150.01,149.86,150.0,9336.0,149.98,150.01,149.86,150.0,9336.0
2023-07-17 14:50:00,150.0,150.15,149.96,150.04,8149.0,150.0,150.15,149.96,150.04,8149.0
2023-07-17 15:00:00,150.13,150.39,150.09,150.31,18199.0,150.13,150.39,150.09,150.31,18199.0
2023-07-17 15:10:00,150.36,150.4,149.76,149.98,18158.0,150.36,150.4,149.76,149.98,18158.0
2023-07-17 15:20:00,149.93,149.93,149.54,149.67,13646.0,149.93,149.93,149.54,149.67,13646.0
2023-07-17 15:30:00,149.64,149.9,149.54,149.87,11954.0,149.64,149.9,149.54,149.87,11954.0
2023-07-17 15:40:00,149.87,149.98,149.66,149.68,29857.0,149.87,149.98,149.66,149.68,29857.0
2023-07-17 15:50:00,149.62,149.85,149.5,149.67,61451.0,149.62,149.85,149.5,149.67,61451.0
2023-07-18 09:30:00,147.13,147.13,144.41,145.22,189068.0,147.13,147.13,144.41,145.22,189068.0
2023-07-18 09:40:00,145.21,145.4,144.52,144.78,54917.0,145.21,145.4,144.52,144.78,54917.0
2023-07-18 09:50:00,144.79,145.01,144.15,144.99,81892.0,144.79,145.01,144.15,144.99,81892.0
2023-07-18 10:00:00,145.0,145.17,144.3,144.56,74657.0,145.0,145.17,144.3,144.56,74657.0
2023-07-18 10:10:00,144.7,145.2,144.63,145.07,33978.0,144.7,145.2,144.63,145.07,33978.0
2023-07-18 10:20:00,145.03,145.84,144.82,145.67,77854.0,145.03,145.84,144.82,145.67,77854.0
2023-07-18 10:30:00,145.69,145.73,144.9,145.16,39054.0,145.69,145.73,144.9,145.16,39054.0
2023-07-18 10:40:00,145.18,145.26,144.64,144.86,26523.0,145.18,145.26,144.64,144.86,26523.0
2023-07-18 10:50:00,144.74,144.92,144.5,144.73,26523.0,144.74,144.92,144.5,144.73,26523.0
2023-07-18 11:00:00,144.88,145.0,144.27,144.54,60477.0,144.88,145.0,144.27,144.54,60477.0
2023-07-18 11:10:00,144.55,144.66,144.28,144.48,35688.0,144.55,144.66,144.28,144.48,35688.0
2023-07-18 11:20:00,144.46,144.51,143.75,143.9,77104.0,144.46,144.51,143.75,143.9,77104.0
2023-07-18 11:30:00,143.87,143.94,143.27,143.48,63336.0,143.87,143.94,143.27,143.48,63336.0
2023-07-18 11:40:00,143.5,143.81,143.39,143.69,42782.0,143.5,143.81,143.39,143.69,42782.0
2023-07-18 11:50:00,143.74,144.35,143.68,144.35,21697.0,143.74,144.35,143.68,144.35,21697.0
2023-07-18 12:00:00,144.3,144.3,143.61,143.71,39990.0,144.3,144.3,143.61,143.71,39990.0
2023-07-18 12:10:00,143.79,144.05,143.6,143.89,20547.0,143.79,144.05,143.6,143.89,20547.0
2023-07-18 12:20:00,143.89,144.15,143.67,144.12,22834.0,143.89,144.15,143.67,144.12,22834.0
2023-07-18 12:30:00,144.12,144.24,143.93,144.17,30495.0,144.12,144.24,143.93,144.17,30495.0
2023-07-18 12:40:00,144.18,144.6,143.98,144.07,35455.0,144.18,144.6,143.98,144.07,35455.0
2023-07-18 12:50:00,144.07,144.23,143.63,143.79,50787.0,144.07,144.23,143.63,143.79,50787.0
2023-07-18 13:00:00,143.78,143.86,143.59,143.61,44451.0,143.78,143.86,143.59,143.61,44451.0
2023-07-18 13:10:00,143.64,143.92,143.55,143.75,31864.0,143.64,143.92,143.55,143.75,31864.0
2023-07-18 13:20:00,143.7,143.7,143.35,143.44,67568.0,143.7,143.7,143.35,143.44,67568.0
2023-07-18 13:30:00,143.42,143.71,143.36,143.5,32938.0,143.42,143.71,143.36,143.5,32938.0
2023-07-18 13:40:00,143.54,143.66,143.36,143.43,18677.0,143.54,143.66,143.36,143.43,18677.0
2023-07-18 13:50:00,143.43,143.43,142.77,142.95,89256.0,143.43,143.43,142.77,142.95,89256.0
2023-07-18 14:00:00,142.92,143.22,142.89,143.02,34939.0,142.92,143.22,142.89,143.02,34939.0
2023-07-18 14:10:00,143.02,143.57,143.02,143.57,36427.0,143.02,143.57,143.02,143.57,36427.0
2023-07-18 14:20:00,143.54,143.9,143.53,143.76,24879.0,143.54,143.9,143.53,143.76,24879.0
2023-07-18 14:30:00,143.75,144.06,143.64,143.75,36762.0,143.75,144.06,143.64,143.75,36762.0
2023-07-18 14:40:00,143.73,144.16,143.61,144.1,37635.0,143.73,144.16,143.61,144.1,37635.0
2023-07-18 14:50:00,144.12,144.24,143.96,143.97,23436.0,144.12,144.24,143.96,143.97,23436.0
2023-07-18 15:00:00,143.97,144.24,143.8,144.03,35989.0,143.97,144.24,143.8,144.03,35989.0
2023-07-18 15:10:00,144.06,144.48,144.06,144.15,41368.0,144.06,144.48,144.06,144.15,41368.0
2023-07-18 15:20:00,144.18,144.3,144.12,144.26,35539.0,144.18,144.3,144.12,144.26,35539.0
2023-07-18 15:30:00,144.21,144.23,144.06,144.12,31266.0,144.21,144.23,144.06,144.12,31266.0
2023-07-18 15:40:00,144.11,144.33,144.08,144.28,52876.0,144.11,144.33,144.08,144.28,52876.0
2023-07-18 15:50:00,144.31,144.67,144.2,144.2,178480.0,144.31,144.67,144.2,144.2,178480.0
2023-07-19 09:30:00,147.0,147.45,146.35,146.87,195815.0,147.0,147.45,146.35,146.87,195815.0
2023-07-19 09:40:00,146.91,147.99,146.59,147.14,91143.0,146.91,147.99,146.59,147.14,91143.0
2023-07-19 09:50:00,147.13,147.21,145.79,145.94,50963.0,147.13,147.21,145.79,145.94,50963.0
2023-07-19 10:00:00,145.95,146.37,145.66,145.95,33814.0,145.95,146.37,145.66,145.95,33814.0
2023-07-19 10:10:00,146.01,146.07,145.49,145.88,38780.0,146.01,146.07,145.49,145.88,38780.0
2023-07-19 10:20:00,145.79,146.23,144.83,145.03,36381.0,145.79,146.23,144.83,145.03,36381.0
2023-07-19 10:30:00,145.08,145.38,144.81,145.26,35900.0,145.08,145.38,144.81,145.26,35900.0
2023-07-19 10:40:00,145.27,145.57,145.1,145.19,29894.0,145.27,145.57,145.1,145.19,29894.0
2023-07-19 10:50:00,145.24,145.69,145.22,145.61,21083.0,145.24,145.69,145.22,145.61,21083.0
2023-07-19 11:00:00,145.56,145.57,145.28,145.56,13096.0,145.56,145.57,145.28,145.56,13096.0
2023-07-19 11:10:00,145.57,145.86,145.3,145.34,20731.0,145.57,145.86,145.3,145.34,20731.0
2023-07-19 11:20:00,145.43,145.86,145.3,145.66,15002.0,145.43,145.86,145.3,145.66,15002.0
2023-07-19 11:30:00,145.63,145.86,145.48,145.77,8049.0,145.63,145.86,145.48,145.77,8049.0
2023-07-19 11:40:00,145.77,145.99,145.5,145.5,10079.0,145.77,145.99,145.5,145.5,10079.0
2023-07-19 11:50:00,145.5,145.52,144.86,144.99,39555.0,145.5,145.52,144.86,144.99,39555.0
2023-07-19 12:00:00,145.06,145.14,144.8,145.1,17880.0,145.06,145.14,144.8,145.1,17880.0
2023-07-19 12:10:00,145.17,145.21,144.96,145.12,19241.0,145.17,145.21,144.96,145.12,19241.0
2023-07-19 12:20:00,145.13,145.17,144.42,144.42,32945.0,145.13,145.17,144.42,144.42,32945.0
2023-07-19 12:30:00,144.44,144.55,144.08,144.21,45544.0,144.44,144.55,144.08,144.21,45544.0
2023-07-19 12:40:00,144.18,144.71,144.18,144.35,21108.0,144.18,144.71,144.18,144.35,21108.0
2023-07-19 12:50:00,144.3,144.8,144.25,144.53,9682.0,144.3,144.8,144.25,144.53,9682.0
2023-07-19 13:00:00,144.54,144.54,144.1,144.22,8378.0,144.54,144.54,144.1,144.22,8378.0
2023-07-19 13:10:00,144.17,144.58,144.1,144.16,11769.0,144.17,144.58,144.1,144.16,11769.0
2023-07-19 13:20:00,144.15,144.31,144.1,144.19,12238.0,144.15,144.31,144.1,144.19,12238.0
2023-07-19 13:30:00,144.17,144.3,144.05,144.22,18209.0,144.17,144.3,144.05,144.22,18209.0
2023-07-19 13:40:00,144.19,144.43,144.16,144.43,20205.0,144.19,144.43,144.16,144.43,20205.0
2023-07-19 13:50:00,144.42,144.44,144.18,144.21,9050.0,144.42,144.44,144.18,144.21,9050.0
2023-07-19 14:00:00,144.16,144.2,143.7,143.81,26773.0,144.16,144.2,143.7,143.81,26773.0
2023-07-19 14:10:00,143.82,143.98,143.75,143.84,18043.0,143.82,143.98,143.75,143.84,18043.0
2023-07-19 14:20:00,143.79,143.89,143.68,143.84,15804.0,143.79,143.89,143.68,143.84,15804.0
2023-07-19 14:30:00,143.81,144.08,143.8,144.02,13106.0,143.81,144.08,143.8,144.02,13106.0
2023-07-19 14:40:00,144.02,144.21,143.97,144.14,11003.0,144.02,144.21,143.97,144.14,11003.0
2023-07-19 14:50:00,144.17,144.27,143.95,144.22,13366.0,144.17,144.27,143.95,144.22,13366.0
2023-07-19 15:00:00,144.21,144.32,144.11,144.25,12688.0,144.21,144.32,144.11,144.25,12688.0
2023-07-19 15:10:00,144.24,144.33,144.17,144.3,9165.0,144.24,144.33,144.17,144.3,9165.0
2023-07-19 15:20:00,144.3,144.42,144.21,144.27,18854.0,144.3,144.42,144.21,144.27,18854.0
2023-07-19 15:30:00,144.25,144.3,144.0,144.03,21018.0,144.25,144.3,144.0,144.03,21018.0
2023-07-19 15:40:00,144.04,144.33,144.04,144.32,37714.0,144.04,144.33,144.04,144.32,37714.0
2023-07-19 15:50:00,144.35,144.36,143.63,143.7,93342.0,144.35,144.36,143.63,143.7,93342.0
2023-07-20 09:30:00,142.87,143.46,141.95,143.34,59803.0,142.87,143.46,141.95,143.34,59803.0
2023-07-20 09:40:00,143.21,144.97,143.17,144.78,60755.0,143.21,144.97,143.17,144.78,60755.0
2023-07-20 09:50:00,144.85,144.89,143.88,144.26,26382.0,144.85,144.89,143.88,144.26,26382.0
2023-07-20 10:00:00,144.3,144.4,143.68,143.68,12821.0,144.3,144.4,143.68,143.68,12821.0
2023-07-20 10:10:00,143.61,143.63,142.8,143.18,19907.0,143.61,143.63,142.8,143.18,19907.0
2023-07-20 10:20:00,143.31,143.31,142.68,142.83,10089.0,143.31,143.31,142.68,142.83,10089.0
2023-07-20 10:30:00,142.89,142.97,142.17,142.59,34220.0,142.89,142.97,142.17,142.59,34220.0
2023-07-20 10:40:00,142.59,142.62,142.25,142.55,23460.0,142.59,142.62,142.25,142.55,23460.0
2023-07-20 10:50:00,142.64,142.93,142.45,142.93,10869.0,142.64,142.93,142.45,142.93,10869.0
2023-07-20 11:00:00,142.87,143.0,142.64,142.94,7654.0,142.87,143.0,142.64,142.94,7654.0
2023-07-20 11:10:00,142.83,143.08,142.77,142.96,11237.0,142.83,143.08,142.77,142.96,11237.0
2023-07-20 11:20:00,142.95,142.96,142.64,142.8,7325.0,142.95,142.96,142.64,142.8,7325.0
2023-07-20 11:30:00,142.83,142.91,142.68,142.72,5560.0,142.83,142.91,142.68,142.72,5560.0
2023-07-20 11:40:00,142.75,142.75,142.5,142.56,8437.0,142.75,142.75,142.5,142.56,8437.0
2023-07-20 11:50:00,142.57,142.91,142.56,142.89,12335.0,142.57,142.91,142.56,142.89,12335.0
2023-07-20 12:00:00,142.79,143.19,142.77,143.19,6456.0,142.79,143.19,142.77,143.19,6456.0
2023-07-20 12:10:00,143.16,143.24,142.93,142.93,10776.0,143.16,143.24,142.93,142.93,10776.0
2023-07-20 12:20:00,142.95,143.13,142.7,143.03,4759.0,142.95,143.13,142.7,143.03,4759.0
2023-07-20 12:30:00,142.93,143.45,142.93,143.26,10683.0,142.93,143.45,142.93,143.26,10683.0
2023-07-20 12:40:00,143.35,143.78,143.35,143.72,9536.0,143.35,143.78,143.35,143.72,9536.0
2023-07-20 12:50:00,143.67,143.71,143.38,143.5,5657.0,143.67,143.71,143.38,143.5,5657.0
2023-07-20 13:00:00,143.42,143.89,143.41,143.59,6266.0,143.42,143.89,143.41,143.59,6266.0
2023-07-20 13:10:00,143.75,143.81,143.29,143.31,7959.0,143.75,143.81,143.29,143.31,7959.0
2023-07-20 13:20:00,143.36,143.78,143.36,143.78,4885.0,143.36,143.78,143.36,143.78,4885.0
2023-07-20 13:30:00,143.89,144.0,143.77,143.79,7374.0,143.89,144.0,143.77,143.79,7374.0
2023-07-20 13:40:00,143.88,144.1,143.81,144.03,11194.0,143.88,144.1,143.81,144.03,11194.0
2023-07-20 13:50:00,144.04,144.24,143.93,144.09,29096.0,144.04,144.24,143.93,144.09,29096.0
2023-07-20 14:00:00,144.07,144.1,143.76,143.86,4550.0,144.07,144.1,143.76,143.86,4550.0
2023-07-20 14:10:00,143.81,143.83,143.63,143.74,3719.0,143.81,143.83,143.63,143.74,3719.0
2023-07-20 14:20:00,143.69,143.78,143.4,143.45,10189.0,143.69,143.78,143.4,143.45,10189.0
2023-07-20 14:30:00,143.38,143.6,143.37,143.6,5165.0,143.38,143.6,143.37,143.6,5165.0
2023-07-20 14:40:00,143.59,143.89,143.56,143.85,11442.0,143.59,143.89,143.56,143.85,11442.0
2023-07-20 14:50:00,143.85,143.88,143.66,143.7,11404.0,143.85,143.88,143.66,143.7,11404.0
2023-07-20 15:00:00,143.73,143.76,143.41,143.47,5483.0,143.73,143.76,143.41,143.47,5483.0
2023-07-20 15:10:00,143.47,143.51,143.19,143.32,12721.0,143.47,143.51,143.19,143.32,12721.0
2023-07-20 15:20:00,143.3,143.38,143.25,143.29,6455.0,143.3,143.38,143.25,143.29,6455.0
2023-07-20 15:30:00,143.32,143.39,143.22,143.35,14827.0,143.32,143.39,143.22,143.35,14827.0
2023-07-20 15:40:00,143.3,143.43,143.11,143.28,10490.0,143.3,143.43,143.11,143.28,10490.0
2023-07-20 15:50:00,143.28,143.42,143.02,143.02,40282.0,143.28,143.42,143.02,143.02,40282.0
2023-07-21 09:30:00,144.18,144.2,143.33,143.84,53815.0,144.18,144.2,143.33,143.84,53815.0
2023-07-21 09:40:00,143.9,144.06,142.72,142.72,29485.0,143.9,144.06,142.72,142.72,29485.0
2023-07-21 09:50:00,142.87,143.08,142.59,142.7,26746.0,142.87,143.08,142.59,142.7,26746.0
2023-07-21 10:00:00,142.71,142.79,142.1,142.13,19880.0,142.71,142.79,142.1,142.13,19880.0
2023-07-21 10:10:00,142.24,142.92,142.18,142.86,6681.0,142.24,142.92,142.18,142.86,6681.0
2023-07-21 10:20:00,142.84,142.94,141.97,142.0,20876.0,142.84,142.94,141.97,142.0,20876.0
2023-07-21 10:30:00,141.99,142.21,141.92,142.07,14770.0,141.99,142.21,141.92,142.07,14770.0
2023-07-21 10:40:00,142.11,142.4,142.03,142.08,12726.0,142.11,142.4,142.03,142.08,12726.0
2023-07-21 10:50:00,142.13,142.31,141.8,141.92,20293.0,142.13,142.31,141.8,141.92,20293.0
2023-07-21 11:00:00,141.86,142.14,141.51,141.95,12250.0,141.86,142.14,141.51,141.95,12250.0
2023-07-21 11:10:00,142.07,142.16,141.91,142.0,7779.0,142.07,142.16,141.91,142.0,7779.0
2023-07-21 11:20:00,141.99,142.36,141.97,142.05,13652.0,141.99,142.36,141.97,142.05,13652.0
2023-07-21 11:30:00,142.08,142.08,141.49,141.5,27802.0,142.08,142.08,141.49,141.5,27802.0
2023-07-21 11:40:00,141.51,141.95,141.28,141.93,18300.0,141.51,141.95,141.28,141.93,18300.0
2023-07-21 11:50:00,141.88,141.88,141.53,141.84,9000.0,141.88,141.88,141.53,141.84,9000.0
2023-07-21 12:00:00,141.84,141.85,141.65,141.71,6588.0,141.84,141.85,141.65,141.71,6588.0
2023-07-21 12:10:00,141.55,141.72,141.5,141.72,8647.0,141.55,141.72,141.5,141.72,8647.0
2023-07-21 12:20:00,141.69,141.74,141.48,141.53,6445.0,141.69,141.74,141.48,141.53,6445.0
2023-07-21 12:30:00,141.54,141.69,141.38,141.54,10870.0,141.54,141.69,141.38,141.54,10870.0
2023-07-21 12:40:00,141.63,141.81,141.41,141.76,3000.0,141.63,141.81,141.41,141.76,3000.0
2023-07-21 12:50:00,141.81,141.81,141.62,141.81,2076.0,141.81,141.81,141.62,141.81,2076.0
2023-07-21 13:00:00,141.82,141.94,141.78,141.91,2895.0,141.82,141.94,141.78,141.91,2895.0
2023-07-21 13:10:00,141.91,142.32,141.91,142.22,11184.0,141.91,142.32,141.91,142.22,11184.0
2023-07-21 13:20:00,142.15,142.37,142.1,142.37,9587.0,142.15,142.37,142.1,142.37,9587.0
2023-07-21 13:30:00,142.28,142.28,141.89,141.97,11498.0,142.28,142.28,141.89,141.97,11498.0
2023-07-21 13:40:00,141.97,142.12,141.9,141.9,4747.0,141.97,142.12,141.9,141.9,4747.0
2023-07-21 13:50:00,141.97,142.05,141.9,142.01,2900.0,141.97,142.05,141.9,142.01,2900.0
2023-07-21 14:00:00,141.99,141.99,141.67,141.74,7839.0,141.99,141.99,141.67,141.74,7839.0
2023-07-21 14:10:00,141.83,142.02,141.72,141.97,11028.0,141.83,142.02,141.72,141.97,11028.0
2023-07-21 14:20:00,141.83,142.0,141.77,141.97,6456.0,141.83,142.0,141.77,141.97,6456.0
2023-07-21 14:30:00,142.03,142.06,141.82,141.93,5308.0,142.03,142.06,141.82,141.93,5308.0
2023-07-21 14:40:00,141.88,141.97,141.85,141.92,7453.0,141.88,141.97,141.85,141.92,7453.0
2023-07-21 14:50:00,141.86,141.95,141.47,141.47,12808.0,141.86,141.95,141.47,141.47,12808.0
2023-07-21 15:00:00,141.41,141.42,140.88,140.88,49771.0,141.41,141.42,140.88,140.88,49771.0
2023-07-21 15:10:00,140.85,141.08,140.62,141.01,34507.0,140.85,141.08,140.62,141.01,34507.0
2023-07-21 15:20:00,141.14,141.19,140.83,141.13,20488.0,141.14,141.19,140.83,141.13,20488.0
2023-07-21 15:30:00,141.17,141.2,140.84,140.89,12902.0,141.17,141.2,140.84,140.89,12902.0
2023-07-21 15:40:00,140.93,141.46,140.88,141.37,37495.0,140.93,141.46,140.88,141.37,37495.0
2023-07-21 15:50:00,141.41,141.69,141.2,141.48,74538.0,141.41,141.69,141.2,141.48,74538.0
2023-07-24 09:30:00,139.44,140.64,139.4,140.28,78795.0,139.44,140.64,139.4,140.28,78795.0
2023-07-24 09:40:00,140.16,140.57,139.55,139.93,36955.0,140.16,140.57,139.55,139.93,36955.0
2023-07-24 09:50:00,139.99,140.08,139.4,139.91,28744.0,139.99,140.08,139.4,139.91,28744.0
2023-07-24 10:00:00,140.21,140.61,140.02,140.56,29715.0,140.21,140.61,140.02,140.56,29715.0
2023-07-24 10:10:00,140.54,141.69,140.43,141.69,35644.0,140.54,141.69,140.43,141.69,35644.0
2023-07-24 10:20:00,141.61,142.6,141.54,142.51,44662.0,141.61,142.6,141.54,142.51,44662.0
2023-07-24 10:30:00,142.55,143.56,142.51,143.31,92742.0,142.55,143.56,142.51,143.31,92742.0
2023-07-24 10:40:00,143.38,145.09,143.38,144.79,108694.0,143.38,145.09,143.38,144.79,108694.0
2023-07-24 10:50:00,144.85,145.77,144.38,145.23,144126.0,144.85,145.77,144.38,145.23,144126.0
2023-07-24 11:00:00,145.28,146.74,145.28,146.21,91762.0,145.28,146.74,145.28,146.21,91762.0
2023-07-24 11:10:00,146.22,147.47,146.11,147.25,95516.0,146.22,147.47,146.11,147.25,95516.0
2023-07-24 11:20:00,147.3,147.68,147.0,147.25,91241.0,147.3,147.68,147.0,147.25,91241.0
2023-07-24 11:30:00,147.29,148.34,147.29,148.22,142399.0,147.29,148.34,147.29,148.22,142399.0
2023-07-24 11:40:00,148.24,149.74,148.0,148.85,178585.0,148.24,149.74,148.0,148.85,178585.0
2023-07-24 11:50:00,148.92,149.95,148.81,149.78,95117.0,148.92,149.95,148.81,149.78,95117.0
2023-07-24 12:00:00,149.78,150.15,149.12,149.87,122392.0,149.78,150.15,149.12,149.87,122392.0
2023-07-24 12:10:00,149.87,150.55,149.71,150.15,90313.0,149.87,150.55,149.71,150.15,90313.0
2023-07-24 12:20:00,150.21,150.8,149.85,150.13,56874.0,150.21,150.8,149.85,150.13,56874.0
2023-07-24 12:30:00,150.04,150.74,149.58,149.65,73311.0,150.04,150.74,149.58,149.65,73311.0
2023-07-24 12:40:00,149.58,149.75,149.21,149.43,46906.0,149.58,149.75,149.21,149.43,46906.0
2023-07-24 12:50:00,149.4,149.61,149.2,149.52,31400.0,149.4,149.61,149.2,149.52,31400.0
2023-07-24 13:00:00,149.49,149.63,149.07,149.11,24963.0,149.49,149.63,149.07,149.11,24963.0
2023-07-24 13:10:00,149.15,149.22,148.92,148.98,19937.0,149.15,149.22,148.92,148.98,19937.0
2023-07-24 13:20:00,148.95,149.13,148.74,148.93,24899.0,148.95,149.13,148.74,148.93,24899.0
2023-07-24 13:30:00,148.93,149.9,148.79,149.7,27625.0,148.93,149.9,148.79,149.7,27625.0
2023-07-24 13:40:00,149.77,149.93,149.46,149.84,14009.0,149.77,149.93,149.46,149.84,14009.0
2023-07-24 13:50:00,149.87,149.87,149.29,149.47,14564.0,149.87,149.87,149.29,149.47,14564.0
2023-07-24 14:00:00,149.48,149.57,149.0,149.19,9773.0,149.48,149.57,149.0,149.19,9773.0
2023-07-24 14:10:00,149.2,149.38,149.11,149.38,10145.0,149.2,149.38,149.11,149.38,10145.0
2023-07-24 14:20:00,149.33,149.75,149.09,149.4,19169.0,149.33,149.75,149.09,149.4,19169.0
2023-07-24 14:30:00,149.37,149.61,149.32,149.46,20252.0,149.37,149.61,149.32,149.46,20252.0
2023-07-24 14:40:00,149.45,149.45,148.39,149.36,44839.0,149.45,149.45,148.39,149.36,44839.0
2023-07-24 14:50:00,149.32,149.45,148.75,148.77,30447.0,149.32,149.45,148.75,148.77,30447.0
2023-07-24 15:00:00,148.84,149.18,148.56,148.71,28940.0,148.84,149.18,148.56,148.71,28940.0
2023-07-24 15:10:00,148.74,148.91,148.38,148.72,42051.0,148.74,148.91,148.38,148.72,42051.0
2023-07-24 15:20:00,148.75,148.85,148.4,148.46,28088.0,148.75,148.85,148.4,148.46,28088.0
2023-07-24 15:30:00,148.51,148.96,148.47,148.71,37888.0,148.51,148.96,148.47,148.71,37888.0
2023-07-24 15:40:00,148.67,148.93,148.51,148.72,72733.0,148.67,148.93,148.51,148.72,72733.0
2023-07-24 15:50:00,148.76,148.77,148.32,148.7,144339.0,148.76,148.77,148.32,148.7,144339.0
2023-07-25 09:30:00,151.0,152.44,149.29,149.79,208814.0,151.0,152.44,149.29,149.79,208814.0
2023-07-25 09:40:00,149.99,150.7,149.29,149.37,65178.0,149.99,150.7,149.29,149.37,65178.0
2023-07-25 09:50:00,149.41,150.66,149.24,150.38,46078.0,149.41,150.66,149.24,150.38,46078.0
2023-07-25 10:00:00,150.39,150.77,149.7,149.8,35297.0,150.39,150.77,149.7,149.8,35297.0
2023-07-25 10:10:00,149.8,149.92,149.42,149.83,30069.0,149.8,149.92,149.42,149.83,30069.0
2023-07-25 10:20:00,149.9,150.5,149.51,149.56,26276.0,149.9,150.5,149.51,149.56,26276.0
2023-07-25 10:30:00,149.62,149.86,149.25,149.57,20730.0,149.62,149.86,149.25,149.57,20730.0
2023-07-25 10:40:00,149.49,149.69,148.88,149.48,38562.0,149.49,149.69,148.88,149.48,38562.0
2023-07-25 10:50:00,149.49,149.66,149.09,149.58,13826.0,149.49,149.66,149.09,149.58,13826.0
2023-07-25 11:00:00,149.62,149.69,149.42,149.61,10524.0,149.62,149.69,149.42,149.61,10524.0
2023-07-25 11:10:00,149.66,149.74,148.41,148.58,24936.0,149.66,149.74,148.41,148.58,24936.0
2023-07-25 11:20:00,148.59,148.59,147.85,148.07,29876.0,148.59,148.59,147.85,148.07,29876.0
2023-07-25 11:30:00,148.07,148.99,147.74,148.35,23781.0,148.07,148.99,147.74,148.35,23781.0
2023-07-25 11:40:00,148.35,148.77,148.27,148.54,14898.0,148.35,148.77,148.27,148.54,14898.0
2023-07-25 11:50:00,148.61,148.93,148.32,148.92,8471.0,148.61,148.93,148.32,148.92,8471.0
2023-07-25 12:00:00,148.87,149.14,148.68,148.7,15989.0,148.87,149.14,148.68,148.7,15989.0
2023-07-25 12:10:00,148.75,148.96,148.61,148.9,38984.0,148.75,148.96,148.61,148.9,38984.0
2023-07-25 12:20:00,148.93,148.95,148.63,148.65,7910.0,148.93,148.95,148.63,148.65,7910.0
2023-07-25 12:30:00,148.71,148.71,148.28,148.34,7903.0,148.71,148.71,148.28,148.34,7903.0
2023-07-25 12:40:00,148.34,148.35,148.14,148.17,14547.0,148.34,148.35,148.14,148.17,14547.0
2023-07-25 12:50:00,148.17,148.56,148.17,148.5,15298.0,148.17,148.56,148.17,148.5,15298.0
2023-07-25 13:00:00,148.53,148.67,148.43,148.46,13886.0,148.53,148.67,148.43,148.46,13886.0
2023-07-25 13:10:00,148.44,148.66,148.3,148.4,9557.0,148.44,148.66,148.3,148.4,9557.0
2023-07-25 13:20:00,148.47,148.73,148.43,148.64,9580.0,148.47,148.73,148.43,148.64,9580.0
2023-07-25 13:30:00,148.64,148.77,148.59,148.75,7599.0,148.64,148.77,148.59,148.75,7599.0
2023-07-25 13:40:00,148.75,148.75,148.48,148.56,9424.0,148.75,148.75,148.48,148.56,9424.0
2023-07-25 13:50:00,148.58,148.86,148.54,148.76,9319.0,148.58,148.86,148.54,148.76,9319.0
2023-07-25 14:00:00,148.76,149.07,148.65,149.02,11651.0,148.76,149.07,148.65,149.02,11651.0
2023-07-25 14:10:00,148.94,149.2,148.86,149.2,9053.0,148.94,149.2,148.86,149.2,9053.0
2023-07-25 14:20:00,149.24,149.25,148.97,149.09,7276.0,149.24,149.25,148.97,149.09,7276.0
2023-07-25 14:30:00,149.11,149.36,149.01,149.3,4750.0,149.11,149.36,149.01,149.3,4750.0
2023-07-25 14:40:00,149.24,149.24,149.02,149.17,10786.0,149.24,149.24,149.02,149.17,10786.0
2023-07-25 14:50:00,149.19,149.56,149.19,149.29,20087.0,149.19,149.56,149.19,149.29,20087.0
2023-07-25 15:00:00,149.41,149.72,149.37,149.7,18061.0,149.41,149.72,149.37,149.7,18061.0
2023-07-25 15:10:00,149.67,149.8,149.28,149.39,15826.0,149.67,149.8,149.28,149.39,15826.0
2023-07-25 15:20:00,149.36,149.58,149.3,149.53,6454.0,149.36,149.58,149.3,149.53,6454.0
2023-07-25 15:30:00,149.53,149.53,149.14,149.16,11484.0,149.53,149.53,149.14,149.16,11484.0
2023-07-25 15:40:00,149.17,149.24,149.0,149.08,20252.0,149.17,149.24,149.0,149.08,20252.0
2023-07-25 15:50:00,149.04,149.04,148.71,148.76,53030.0,149.04,149.04,148.71,148.76,53030.0
2023-07-26 09:30:00,146.77,149.68,146.54,149.67,136738.0,146.77,149.68,146.54,149.67,136738.0
2023-07-26 09:40:00,149.67,150.55,149.47,149.72,100329.0,149.67,150.55,149.47,149.72,100329.0
2023-07-26 09:50:00,149.7,151.32,149.7,151.15,53730.0,149.7,151.32,149.7,151.15,53730.0
2023-07-26 10:00:00,151.2,151.56,150.29,150.3,74323.0,151.2,151.56,150.29,150.3,74323.0
2023-07-26 10:10:00,150.42,150.77,149.77,149.99,25619.0,150.42,150.77,149.77,149.99,25619.0
2023-07-26 10:20:00,149.82,149.82,148.93,149.08,24563.0,149.82,149.82,148.93,149.08,24563.0
2023-07-26 10:30:00,149.15,149.73,149.09,149.73,20572.0,149.15,149.73,149.09,149.73,20572.0
2023-07-26 10:40:00,149.43,149.47,148.94,149.3,20037.0,149.43,149.47,148.94,149.3,20037.0
2023-07-26 10:50:00,149.29,149.4,148.7,148.92,15748.0,149.29,149.4,148.7,148.92,15748.0
2023-07-26 11:00:00,148.89,148.98,148.33,148.41,14159.0,148.89,148.98,148.33,148.41,14159.0
2023-07-26 11:10:00,148.4,149.23,148.37,149.01,19511.0,148.4,149.23,148.37,149.01,19511.0
2023-07-26 11:20:00,149.05,149.13,148.41,148.44,7308.0,149.05,149.13,148.41,148.44,7308.0
2023-07-26 11:30:00,148.52,149.06,148.51,148.85,5925.0,148.52,149.06,148.51,148.85,5925.0
2023-07-26 11:40:00,148.83,149.41,148.8,149.36,8964.0,148.83,149.41,148.8,149.36,8964.0
2023-07-26 11:50:00,149.26,149.31,148.94,149.05,6460.0,149.26,149.31,148.94,149.05,6460.0
2023-07-26 12:00:00,148.98,149.27,148.7,149.16,10354.0,148.98,149.27,148.7,149.16,10354.0
2023-07-26 12:10:00,149.02,149.42,149.02,149.32,7850.0,149.02,149.42,149.02,149.32,7850.0
2023-07-26 12:20:00,149.33,149.41,149.12,149.16,7670.0,149.33,149.41,149.12,149.16,7670.0
2023-07-26 12:30:00,149.19,149.35,149.04,149.23,6551.0,149.19,149.35,149.04,149.23,6551.0
2023-07-26 12:40:00,149.28,149.58,149.28,149.51,6444.0,149.28,149.58,149.28,149.51,6444.0
2023-07-26 12:50:00,149.55,150.58,149.43,149.91,115664.0,149.55,150.58,149.43,149.91,115664.0
2023-07-26 13:00:00,149.96,150.38,149.83,150.36,15770.0,149.96,150.38,149.83,150.36,15770.0
2023-07-26 13:10:00,150.27,150.56,150.2,150.48,14150.0,150.27,150.56,150.2,150.48,14150.0
2023-07-26 13:20:00,150.38,150.84,150.38,150.66,20979.0,150.38,150.84,150.38,150.66,20979.0
2023-07-26 13:30:00,150.66,150.77,150.5,150.61,9114.0,150.66,150.77,150.5,150.61,9114.0
2023-07-26 13:40:00,150.61,150.64,150.22,150.39,20791.0,150.61,150.64,150.22,150.39,20791.0
2023-07-26 13:50:00,150.42,150.42,149.91,149.93,3592.0,150.42,150.42,149.91,149.93,3592.0
2023-07-26 14:00:00,149.67,150.31,149.67,150.15,9969.0,149.67,150.31,149.67,150.15,9969.0
2023-07-26 14:10:00,150.14,150.25,149.75,149.94,8598.0,150.14,150.25,149.75,149.94,8598.0
2023-07-26 14:20:00,149.94,150.0,149.63,149.69,14279.0,149.94,150.0,149.63,149.69,14279.0
2023-07-26 14:30:00,149.73,150.47,149.5,150.47,14905.0,149.73,150.47,149.5,150.47,14905.0
2023-07-26 14:40:00,150.46,150.58,149.9,150.11,20407.0,150.46,150.58,149.9,150.11,20407.0
2023-07-26 14:50:00,150.01,150.3,149.9,149.93,5368.0,150.01,150.3,149.9,149.93,5368.0
2023-07-26 15:00:00,149.95,150.0,149.1,149.23,19533.0,149.95,150.0,149.1,149.23,19533.0
2023-07-26 15:10:00,149.14,149.24,148.91,149.1,9271.0,149.14,149.24,148.91,149.1,9271.0
2023-07-26 15:20:00,149.23,149.6,149.23,149.59,10069.0,149.23,149.6,149.23,149.59,10069.0
2023-07-26 15:30:00,149.55,149.67,149.35,149.58,13782.0,149.55,149.67,149.35,149.58,13782.0
2023-07-26 15:40:00,149.64,149.86,149.42,149.47,12322.0,149.64,149.86,149.42,149.47,12322.0
2023-07-26 15:50:00,149.5,149.64,149.14,149.55,51350.0,149.5,149.64,149.14,149.55,51350.0
2023-07-27 09:30:00,149.95,150.37,146.67,147.0,115223.0,149.95,150.37,146.67,147.0,115223.0
2023-07-27 09:40:00,146.82,147.85,146.6,147.24,58801.0,146.82,147.85,146.6,147.24,58801.0
2023-07-27 09:50:00,147.33,148.8,147.33,148.16,32182.0,147.33,148.8,147.33,148.16,32182.0
2023-07-27 10:00:00,148.32,148.63,147.31,148.55,29654.0,148.32,148.63,147.31,148.55,29654.0
2023-07-27 10:10:00,148.63,149.35,148.54,149.0,28315.0,148.63,149.35,148.54,149.0,28315.0
2023-07-27 10:20:00,148.89,149.19,148.65,148.78,11158.0,148.89,149.19,148.65,148.78,11158.0
2023-07-27 10:30:00,148.8,149.49,148.47,149.4,14204.0,148.8,149.49,148.47,149.4,14204.0
2023-07-27 10:40:00,149.4,150.04,149.4,149.98,21213.0,149.4,150.04,149.4,149.98,21213.0
2023-07-27 10:50:00,149.94,149.98,149.58,149.67,16729.0,149.94,149.98,149.58,149.67,16729.0
2023-07-27 11:00:00,149.93,150.13,149.84,150.02,10907.0,149.93,150.13,149.84,150.02,10907.0
2023-07-27 11:10:00,149.99,150.5,149.92,150.48,24492.0,149.99,150.5,149.92,150.48,24492.0
2023-07-27 11:20:00,150.47,151.06,150.33,151.03,30301.0,150.47,151.06,150.33,151.03,30301.0
2023-07-27 11:30:00,151.09,151.73,151.09,151.57,64740.0,151.09,151.73,151.09,151.57,64740.0
2023-07-27 11:40:00,151.52,151.56,151.01,151.27,20971.0,151.52,151.56,151.01,151.27,20971.0
2023-07-27 11:50:00,151.25,151.58,151.2,151.26,20066.0,151.25,151.58,151.2,151.26,20066.0
2023-07-27 12:00:00,151.27,151.46,151.09,151.17,11297.0,151.27,151.46,151.09,151.17,11297.0
2023-07-27 12:10:00,151.15,151.24,150.91,150.99,15302.0,151.15,151.24,150.91,150.99,15302.0
2023-07-27 12:20:00,151.0,151.79,150.89,151.56,37128.0,151.0,151.79,150.89,151.56,37128.0
2023-07-27 12:30:00,151.61,151.8,151.5,151.6,14725.0,151.61,151.8,151.5,151.6,14725.0
2023-07-27 12:40:00,151.61,152.37,151.55,152.11,55185.0,151.61,152.37,151.55,152.11,55185.0
2023-07-27 12:50:00,152.09,152.09,151.72,152.05,20634.0,152.09,152.09,151.72,152.05,20634.0
2023-07-27 13:00:00,152.07,152.12,151.44,151.59,15560.0,152.07,152.12,151.44,151.59,15560.0
2023-07-27 13:10:00,151.59,151.77,150.91,150.94,28423.0,151.59,151.77,150.91,150.94,28423.0
2023-07-27 13:20:00,150.89,150.91,150.51,150.65,22943.0,150.89,150.91,150.51,150.65,22943.0
2023-07-27 13:30:00,150.6,150.6,149.94,150.0,37799.0,150.6,150.6,149.94,150.0,37799.0
2023-07-27 13:40:00,150.02,150.42,149.97,150.05,7681.0,150.02,150.42,149.97,150.05,7681.0
2023-07-27 13:50:00,150.03,150.09,149.47,149.58,17294.0,150.03,150.09,149.47,149.58,17294.0
2023-07-27 14:00:00,149.56,149.56,148.8,148.9,15068.0,149.56,149.56,148.8,148.9,15068.0
2023-07-27 14:10:00,148.85,148.85,148.3,148.64,37164.0,148.85,148.85,148.3,148.64,37164.0
2023-07-27 14:20:00,148.77,148.94,148.13,148.39,18575.0,148.77,148.94,148.13,148.39,18575.0
2023-07-27 14:30:00,148.46,148.5,147.66,147.66,25777.0,148.46,148.5,147.66,147.66,25777.0
2023-07-27 14:40:00,147.72,148.18,147.68,147.84,17957.0,147.72,148.18,147.68,147.84,17957.0
2023-07-27 14:50:00,147.76,147.98,147.49,147.62,17553.0,147.76,147.98,147.49,147.62,17553.0
2023-07-27 15:00:00,147.61,147.91,147.58,147.86,9883.0,147.61,147.91,147.58,147.86,9883.0
2023-07-27 15:10:00,147.94,148.12,147.76,148.02,11228.0,147.94,148.12,147.76,148.02,11228.0
2023-07-27 15:20:00,148.01,148.08,147.75,147.84,10337.0,148.01,148.08,147.75,147.84,10337.0
2023-07-27 15:30:00,147.82,147.97,147.77,147.84,8843.0,147.82,147.97,147.77,147.84,8843.0
2023-07-27 15:40:00,147.8,147.83,147.23,147.43,35968.0,147.8,147.83,147.23,147.43,35968.0
2023-07-27 15:50:00,147.48,148.14,147.37,148.06,74138.0,147.48,148.14,147.37,148.06,74138.0
2023-07-28 09:30:00,152.64,153.86,152.2,153.59,202467.0,152.64,153.86,152.2,153.59,202467.0
2023-07-28 09:40:00,153.61,154.34,152.86,154.02,187513.0,153.61,154.34,152.86,154.02,187513.0
2023-07-28 09:50:00,154.09,154.77,153.21,153.39,102423.0,154.09,154.77,153.21,153.39,102423.0
2023-07-28 10:00:00,153.59,154.63,153.53,154.01,66730.0,153.59,154.63,153.53,154.01,66730.0
2023-07-28 10:10:00,154.06,155.15,153.98,154.98,96091.0,154.06,155.15,153.98,154.98,96091.0
2023-07-28 10:20:00,154.89,155.4,154.28,154.46,81699.0,154.89,155.4,154.28,154.46,81699.0
2023-07-28 10:30:00,154.34,155.63,153.91,155.33,74392.0,154.34,155.63,153.91,155.33,74392.0
2023-07-28 10:40:00,155.18,155.27,154.32,154.55,42559.0,155.18,155.27,154.32,154.55,42559.0
2023-07-28 10:50:00,154.59,154.73,154.0,154.23,26945.0,154.59,154.73,154.0,154.23,26945.0
2023-07-28 11:00:00,154.2,154.44,153.95,154.25,40462.0,154.2,154.44,153.95,154.25,40462.0
2023-07-28 11:10:00,154.19,154.58,154.13,154.27,48336.0,154.19,154.58,154.13,154.27,48336.0
2023-07-28 11:20:00,154.24,155.26,154.19,155.04,37714.0,154.24,155.26,154.19,155.04,37714.0
2023-07-28 11:30:00,155.13,155.47,154.95,155.36,41202.0,155.13,155.47,154.95,155.36,41202.0
2023-07-28 11:40:00,155.35,155.35,154.68,154.9,35223.0,155.35,155.35,154.68,154.9,35223.0
2023-07-28 11:50:00,154.93,155.06,154.68,154.98,31110.0,154.93,155.06,154.68,154.98,31110.0
2023-07-28 12:00:00,154.94,154.96,154.01,154.05,22866.0,154.94,154.96,154.01,154.05,22866.0
2023-07-28 12:10:00,154.07,154.69,153.91,154.55,17664.0,154.07,154.69,153.91,154.55,17664.0
2023-07-28 12:20:00,154.55,154.8,154.46,154.71,14717.0,154.55,154.8,154.46,154.71,14717.0
2023-07-28 12:30:00,154.7,155.01,154.69,154.86,12360.0,154.7,155.01,154.69,154.86,12360.0
2023-07-28 12:40:00,154.88,154.9,154.34,154.48,24626.0,154.88,154.9,154.34,154.48,24626.0
2023-07-28 12:50:00,154.59,154.82,154.45,154.61,5962.0,154.59,154.82,154.45,154.61,5962.0
2023-07-28 13:00:00,154.61,155.02,154.54,154.72,19062.0,154.61,155.02,154.54,154.72,19062.0
2023-07-28 13:10:00,154.76,155.0,154.51,154.57,10374.0,154.76,155.0,154.51,154.57,10374.0
2023-07-28 13:20:00,154.62,155.33,154.39,155.25,23832.0,154.62,155.33,154.39,155.25,23832.0
2023-07-28 13:30:00,155.25,155.35,154.97,155.12,19929.0,155.25,155.35,154.97,155.12,19929.0
2023-07-28 13:40:00,155.1,155.17,154.81,154.99,17530.0,155.1,155.17,154.81,154.99,17530.0
2023-07-28 13:50:00,154.99,156.1,154.99,156.1,72214.0,154.99,156.1,154.99,156.1,72214.0
2023-07-28 14:00:00,156.1,156.35,156.08,156.17,38131.0,156.1,156.35,156.08,156.17,38131.0
2023-07-28 14:10:00,156.15,156.16,155.41,155.5,22530.0,156.15,156.16,155.41,155.5,22530.0
2023-07-28 14:20:00,155.48,155.73,155.2,155.73,17164.0,155.48,155.73,155.2,155.73,17164.0
2023-07-28 14:30:00,155.77,155.85,155.54,155.64,12348.0,155.77,155.85,155.54,155.64,12348.0
2023-07-28 14:40:00,155.65,155.94,155.54,155.55,27574.0,155.65,155.94,155.54,155.55,27574.0
2023-07-28 14:50:00,155.52,155.87,155.37,155.6,16737.0,155.52,155.87,155.37,155.6,16737.0
2023-07-28 15:00:00,155.67,155.78,155.49,155.71,16409.0,155.67,155.78,155.49,155.71,16409.0
2023-07-28 15:10:00,155.67,155.98,155.6,155.8,102969.0,155.67,155.98,155.6,155.8,102969.0
2023-07-28 15:20:00,155.77,156.0,155.44,155.49,49151.0,155.77,156.0,155.44,155.49,49151.0
2023-07-28 15:30:00,155.48,155.63,155.33,155.34,44756.0,155.48,155.63,155.33,155.34,44756.0
2023-07-28 15:40:00,155.39,155.64,155.15,155.19,54491.0,155.39,155.64,155.15,155.19,54491.0
2023-07-28 15:50:00,155.14,155.37,155.07,155.32,140693.0,155.14,155.37,155.07,155.32,140693.0
2023-07-31 09:30:00,155.44,155.61,152.75,154.2,208524.0,155.44,155.61,152.75,154.2,208524.0
2023-07-31 09:40:00,154.19,155.98,153.81,155.75,123227.0,154.19,155.98,153.81,155.75,123227.0
2023-07-31 09:50:00,155.78,155.91,153.35,153.84,98590.0,155.78,155.91,153.35,153.84,98590.0
2023-07-31 10:00:00,153.88,154.88,153.7,154.04,84626.0,153.88,154.88,153.7,154.04,84626.0
2023-07-31 10:10:00,154.11,154.28,153.61,154.1,46349.0,154.11,154.28,153.61,154.1,46349.0
2023-07-31 10:20:00,154.11,154.75,153.76,154.27,41765.0,154.11,154.75,153.76,154.27,41765.0
2023-07-31 10:30:00,154.45,154.58,153.88,154.0,72653.0,154.45,154.58,153.88,154.0,72653.0
2023-07-31 10:40:00,153.83,154.45,153.83,154.45,24934.0,153.83,154.45,153.83,154.45,24934.0
2023-07-31 10:50:00,154.4,155.35,154.35,155.18,47324.0,154.4,155.35,154.35,155.18,47324.0
2023-07-31 11:00:00,155.15,155.5,155.06,155.38,26901.0,155.15,155.5,155.06,155.38,26901.0
2023-07-31 11:10:00,155.37,155.39,154.99,155.14,21868.0,155.37,155.39,154.99,155.14,21868.0
2023-07-31 11:20:00,155.07,155.33,154.91,155.29,30000.0,155.07,155.33,154.91,155.29,30000.0
2023-07-31 11:30:00,155.33,155.62,155.07,155.46,22230.0,155.33,155.62,155.07,155.46,22230.0
2023-07-31 11:40:00,155.54,155.9,155.42,155.75,54687.0,155.54,155.9,155.42,155.75,54687.0
2023-07-31 11:50:00,155.76,155.83,155.48,155.72,24498.0,155.76,155.83,155.48,155.72,24498.0
2023-07-31 12:00:00,155.78,155.91,155.54,155.69,10772.0,155.78,155.91,155.54,155.69,10772.0
2023-07-31 12:10:00,155.64,155.91,155.46,155.72,86897.0,155.64,155.91,155.46,155.72,86897.0
2023-07-31 12:20:00,155.73,155.93,155.57,155.84,12135.0,155.73,155.93,155.57,155.84,12135.0
2023-07-31 12:30:00,155.87,156.29,155.7,156.12,43616.0,155.87,156.29,155.7,156.12,43616.0
2023-07-31 12:40:00,156.12,156.22,155.84,155.95,14584.0,156.12,156.22,155.84,155.95,14584.0
2023-07-31 12:50:00,155.93,156.46,155.93,156.35,28264.0,155.93,156.46,155.93,156.35,28264.0
2023-07-31 13:00:00,156.42,156.42,155.85,155.99,32927.0,156.42,156.42,155.85,155.99,32927.0
2023-07-31 13:10:00,155.99,156.35,155.99,156.15,13191.0,155.99,156.35,155.99,156.15,13191.0
2023-07-31 13:20:00,156.15,156.65,156.14,156.53,37263.0,156.15,156.65,156.14,156.53,37263.0
2023-07-31 13:30:00,156.49,156.75,156.39,156.55,18608.0,156.49,156.75,156.39,156.55,18608.0
2023-07-31 13:40:00,156.51,156.72,156.25,156.72,15732.0,156.51,156.72,156.25,156.72,15732.0
2023-07-31 13:50:00,156.73,156.82,156.52,156.68,20144.0,156.73,156.82,156.52,156.68,20144.0
2023-07-31 14:00:00,156.7,156.86,156.68,156.76,17809.0,156.7,156.86,156.68,156.76,17809.0
2023-07-31 14:10:00,156.76,156.98,156.71,156.95,14248.0,156.76,156.98,156.71,156.95,14248.0
2023-07-31 14:20:00,156.91,156.93,156.71,156.78,25878.0,156.91,156.93,156.71,156.78,25878.0
2023-07-31 14:30:00,156.75,156.82,156.67,156.73,17392.0,156.75,156.82,156.67,156.73,17392.0
2023-07-31 14:40:00,156.75,156.84,156.66,156.81,17188.0,156.75,156.84,156.66,156.81,17188.0
2023-07-31 14:50:00,156.8,156.93,156.73,156.78,28717.0,156.8,156.93,156.73,156.78,28717.0
2023-07-31 15:00:00,156.75,156.95,156.58,156.72,21794.0,156.75,156.95,156.58,156.72,21794.0
2023-07-31 15:10:00,156.74,156.85,156.7,156.81,21361.0,156.74,156.85,156.7,156.81,21361.0
2023-07-31 15:20:00,156.84,156.91,156.71,156.84,19436.0,156.84,156.91,156.71,156.84,19436.0
2023-07-31 15:30:00,156.84,156.9,156.61,156.68,41302.0,156.84,156.9,156.61,156.68,41302.0
2023-07-31 15:40:00,156.67,156.68,156.07,156.13,54719.0,156.67,156.68,156.07,156.13,54719.0
2023-07-31 15:50:00,156.12,156.36,155.84,155.97,148490.0,156.12,156.36,155.84,155.97,148490.0
2023-08-01 09:30:00,154.01,154.02,152.3,153.1,166108.0,154.01,154.02,152.3,153.1,166108.0
2023-08-01 09:40:00,153.17,153.49,151.46,152.43,101014.0,153.17,153.49,151.46,152.43,101014.0
2023-08-01 09:50:00,152.4,153.5,152.33,153.13,54011.0,152.4,153.5,152.33,153.13,54011.0
2023-08-01 10:00:00,153.18,153.8,153.09,153.63,44505.0,153.18,153.8,153.09,153.63,44505.0
2023-08-01 10:10:00,153.69,153.69,153.11,153.19,18930.0,153.69,153.69,153.11,153.19,18930.0
2023-08-01 10:20:00,153.14,153.73,153.11,153.48,34032.0,153.14,153.73,153.11,153.48,34032.0
2023-08-01 10:30:00,153.45,154.42,153.31,153.95,34322.0,153.45,154.42,153.31,153.95,34322.0
2023-08-01 10:40:00,154.06,154.06,153.29,153.41,22469.0,154.06,154.06,153.29,153.41,22469.0
2023-08-01 10:50:00,153.43,153.57,153.16,153.35,24565.0,153.43,153.57,153.16,153.35,24565.0
2023-08-01 11:00:00,153.36,153.47,152.83,152.91,10177.0,153.36,153.47,152.83,152.91,10177.0
2023-08-01 11:10:00,152.95,152.99,152.28,152.42,23727.0,152.95,152.99,152.28,152.42,23727.0
2023-08-01 11:20:00,152.4,152.72,152.21,152.44,16688.0,152.4,152.72,152.21,152.44,16688.0
2023-08-01 11:30:00,152.33,152.37,151.88,152.29,43163.0,152.33,152.37,151.88,152.29,43163.0
2023-08-01 11:40:00,152.29,152.78,152.16,152.65,17089.0,152.29,152.78,152.16,152.65,17089.0
2023-08-01 11:50:00,152.65,152.75,152.25,152.34,14801.0,152.65,152.75,152.25,152.34,14801.0
2023-08-01 12:00:00,152.46,152.63,152.17,152.27,16897.0,152.46,152.63,152.17,152.27,16897.0
2023-08-01 12:10:00,152.36,152.73,152.36,152.56,13268.0,152.36,152.73,152.36,152.56,13268.0
2023-08-01 12:20:00,152.48,152.54,152.23,152.41,6600.0,152.48,152.54,152.23,152.41,6600.0
2023-08-01 12:30:00,152.25,152.54,152.25,152.44,9162.0,152.25,152.54,152.25,152.44,9162.0
2023-08-01 12:40:00,152.32,152.55,152.29,152.44,4036.0,152.32,152.55,152.29,152.44,4036.0
2023-08-01 12:50:00,152.44,152.56,152.28,152.47,20436.0,152.44,152.56,152.28,152.47,20436.0
2023-08-01 13:00:00,152.5,152.64,152.41,152.63,9915.0,152.5,152.64,152.41,152.63,9915.0
2023-08-01 13:10:00,152.6,152.6,152.43,152.47,5836.0,152.6,152.6,152.43,152.47,5836.0
2023-08-01 13:20:00,152.5,152.65,152.46,152.47,7340.0,152.5,152.65,152.46,152.47,7340.0
2023-08-01 13:30:00,152.44,152.56,152.38,152.46,5020.0,152.44,152.56,152.38,152.46,5020.0
2023-08-01 13:40:00,152.41,152.56,152.39,152.49,4583.0,152.41,152.56,152.39,152.49,4583.0
2023-08-01 13:50:00,152.44,152.52,152.38,152.43,7225.0,152.44,152.52,152.38,152.43,7225.0
2023-08-01 14:00:00,152.47,152.66,152.4,152.5,11814.0,152.47,152.66,152.4,152.5,11814.0
2023-08-01 14:10:00,152.42,152.52,152.4,152.47,7738.0,152.42,152.52,152.4,152.47,7738.0
2023-08-01 14:20:00,152.5,152.55,152.15,152.21,13550.0,152.5,152.55,152.15,152.21,13550.0
2023-08-01 14:30:00,152.23,152.3,152.09,152.22,15028.0,152.23,152.3,152.09,152.22,15028.0
2023-08-01 14:40:00,152.24,152.42,152.13,152.41,8998.0,152.24,152.42,152.13,152.41,8998.0
2023-08-01 14:50:00,152.43,152.55,152.35,152.45,16276.0,152.43,152.55,152.35,152.45,16276.0
2023-08-01 15:00:00,152.46,152.56,152.39,152.39,11325.0,152.46,152.56,152.39,152.39,11325.0
2023-08-01 15:10:00,152.39,152.6,152.34,152.6,11656.0,152.39,152.6,152.34,152.6,11656.0
2023-08-01 15:20:00,152.61,152.81,152.6,152.8,19104.0,152.61,152.81,152.6,152.8,19104.0
2023-08-01 15:30:00,152.84,152.96,152.66,152.69,34441.0,152.84,152.96,152.66,152.69,34441.0
2023-08-01 15:40:00,152.73,152.75,152.58,152.7,28250.0,152.73,152.75,152.58,152.7,28250.0
2023-08-01 15:50:00,152.74,153.28,152.74,153.19,110264.0,152.74,153.28,152.74,153.19,110264.0
2023-08-02 09:30:00,149.0,149.41,148.01,149.41,112156.0,149.0,149.41,148.01,149.41,112156.0
2023-08-02 09:40:00,149.35,149.76,148.89,149.65,82472.0,149.35,149.76,148.89,149.65,82472.0
2023-08-02 09:50:00,149.6,149.77,149.01,149.62,39052.0,149.6,149.77,149.01,149.62,39052.0
2023-08-02 10:00:00,149.64,149.71,148.44,148.47,29782.0,149.64,149.71,148.44,148.47,29782.0
2023-08-02 10:10:00,148.43,148.5,147.07,147.37,66191.0,148.43,148.5,147.07,147.37,66191.0
2023-08-02 10:20:00,147.5,147.62,147.11,147.49,33908.0,147.5,147.62,147.11,147.49,33908.0
2023-08-02 10:30:00,147.5,148.06,147.25,147.25,39011.0,147.5,148.06,147.25,147.25,39011.0
2023-08-02 10:40:00,147.24,147.25,145.7,145.71,52837.0,147.24,147.25,145.7,145.71,52837.0
2023-08-02 10:50:00,145.86,146.25,145.65,145.78,23340.0,145.86,146.25,145.65,145.78,23340.0
2023-08-02 11:00:00,145.78,146.3,145.59,146.03,27467.0,145.78,146.3,145.59,146.03,27467.0
2023-08-02 11:10:00,146.08,146.23,145.83,146.05,17432.0,146.08,146.23,145.83,146.05,17432.0
2023-08-02 11:20:00,146.09,146.33,145.9,146.32,23047.0,146.09,146.33,145.9,146.32,23047.0
2023-08-02 11:30:00,146.3,146.39,145.97,146.35,18878.0,146.3,146.39,145.97,146.35,18878.0
2023-08-02 11:40:00,146.3,146.51,146.05,146.11,14215.0,146.3,146.51,146.05,146.11,14215.0
2023-08-02 11:50:00,146.17,146.23,145.8,145.92,22447.0,146.17,146.23,145.8,145.92,22447.0
2023-08-02 12:00:00,145.91,146.07,145.65,145.72,18813.0,145.91,146.07,145.65,145.72,18813.0
2023-08-02 12:10:00,145.67,146.04,145.52,146.04,31543.0,145.67,146.04,145.52,146.04,31543.0
2023-08-02 12:20:00,146.1,146.38,145.91,146.37,12448.0,146.1,146.38,145.91,146.37,12448.0
2023-08-02 12:30:00,146.45,146.8,146.2,146.46,20741.0,146.45,146.8,146.2,146.46,20741.0
2023-08-02 12:40:00,146.52,146.94,146.31,146.9,19602.0,146.52,146.94,146.31,146.9,19602.0
2023-08-02 12:50:00,146.9,147.16,146.87,146.9,16104.0,146.9,147.16,146.87,146.9,16104.0
2023-08-02 13:00:00,146.93,147.31,146.87,147.13,19323.0,146.93,147.31,146.87,147.13,19323.0
2023-08-02 13:10:00,147.13,147.26,146.95,147.15,9250.0,147.13,147.26,146.95,147.15,9250.0
2023-08-02 13:20:00,147.21,147.24,146.94,147.03,9607.0,147.21,147.24,146.94,147.03,9607.0
2023-08-02 13:30:00,147.1,147.25,146.9,147.19,11059.0,147.1,147.25,146.9,147.19,11059.0
2023-08-02 13:40:00,147.24,147.27,146.83,146.9,11264.0,147.24,147.27,146.83,146.9,11264.0
2023-08-02 13:50:00,146.86,146.86,146.64,146.72,10241.0,146.86,146.86,146.64,146.72,10241.0
2023-08-02 14:00:00,146.69,147.01,146.69,146.99,5675.0,146.69,147.01,146.69,146.99,5675.0
2023-08-02 14:10:00,146.94,147.22,146.8,147.22,5153.0,146.94,147.22,146.8,147.22,5153.0
2023-08-02 14:20:00,147.16,147.16,146.84,147.08,12264.0,147.16,147.16,146.84,147.08,12264.0
2023-08-02 14:30:00,147.15,147.15,146.88,146.97,8664.0,147.15,147.15,146.88,146.97,8664.0
2023-08-02 14:40:00,146.97,147.12,146.94,147.03,7092.0,146.97,147.12,146.94,147.03,7092.0
2023-08-02 14:50:00,147.07,147.13,146.95,147.13,6244.0,147.07,147.13,146.95,147.13,6244.0
2023-08-02 15:00:00,147.13,147.23,146.71,146.74,12065.0,147.13,147.23,146.71,146.74,12065.0
2023-08-02 15:10:00,146.74,146.79,146.59,146.75,9503.0,146.74,146.79,146.59,146.75,9503.0
2023-08-02 15:20:00,146.72,146.76,146.46,146.48,13126.0,146.72,146.76,146.46,146.48,13126.0
2023-08-02 15:30:00,146.54,146.75,146.38,146.65,26339.0,146.54,146.75,146.38,146.65,26339.0
2023-08-02 15:40:00,146.64,147.08,146.52,147.03,30146.0,146.64,147.08,146.52,147.03,30146.0
2023-08-02 15:50:00,146.97,146.99,146.59,146.68,114525.0,146.97,146.99,146.59,146.68,114525.0
2023-08-03 09:30:00,150.1,150.73,149.5,150.39,98504.0,150.1,150.73,149.5,150.39,98504.0
2023-08-03 09:40:00,150.32,150.91,149.77,150.18,45298.0,150.32,150.91,149.77,150.18,45298.0
2023-08-03 09:50:00,150.24,150.56,149.81,149.97,29804.0,150.24,150.56,149.81,149.97,29804.0
2023-08-03 10:00:00,150.06,150.19,149.42,149.66,14764.0,150.06,150.19,149.42,149.66,14764.0
2023-08-03 10:10:00,149.89,150.29,149.5,149.7,18608.0,149.89,150.29,149.5,149.7,18608.0
2023-08-03 10:20:00,149.75,149.79,149.25,149.26,26039.0,149.75,149.79,149.25,149.26,26039.0
2023-08-03 10:30:00,149.25,149.71,149.03,149.61,27192.0,149.25,149.71,149.03,149.61,27192.0
2023-08-03 10:40:00,149.58,150.38,149.57,150.37,12794.0,149.58,150.38,149.57,150.37,12794.0
2023-08-03 10:50:00,150.3,151.01,150.11,151.0,20763.0,150.3,151.01,150.11,151.0,20763.0
2023-08-03 11:00:00,150.99,151.55,150.89,151.13,22254.0,150.99,151.55,150.89,151.13,22254.0
2023-08-03 11:10:00,151.09,151.1,150.6,150.82,23644.0,151.09,151.1,150.6,150.82,23644.0
2023-08-03 11:20:00,150.83,150.83,150.2,150.43,27352.0,150.83,150.83,150.2,150.43,27352.0
2023-08-03 11:30:00,150.38,150.43,150.04,150.22,25093.0,150.38,150.43,150.04,150.22,25093.0
2023-08-03 11:40:00,150.22,150.49,150.2,150.3,23719.0,150.22,150.49,150.2,150.3,23719.0
2023-08-03 11:50:00,150.26,150.49,149.91,150.04,18081.0,150.26,150.49,149.91,150.04,18081.0
2023-08-03 12:00:00,150.01,150.23,149.91,149.99,6407.0,150.01,150.23,149.91,149.99,6407.0
2023-08-03 12:10:00,150.0,150.24,149.83,149.83,10326.0,150.0,150.24,149.83,149.83,10326.0
2023-08-03 12:20:00,149.91,150.29,149.86,150.18,13781.0,149.91,150.29,149.86,150.18,13781.0
2023-08-03 12:30:00,150.15,150.38,150.11,150.32,6307.0,150.15,150.38,150.11,150.32,6307.0
2023-08-03 12:40:00,150.34,150.88,150.24,150.88,5669.0,150.34,150.88,150.24,150.88,5669.0
2023-08-03 12:50:00,150.9,151.09,150.75,150.91,19159.0,150.9,151.09,150.75,150.91,19159.0
2023-08-03 13:00:00,150.99,151.11,150.54,150.73,11261.0,150.99,151.11,150.54,150.73,11261.0
2023-08-03 13:10:00,150.56,150.56,150.28,150.48,3093.0,150.56,150.56,150.28,150.48,3093.0
2023-08-03 13:20:00,150.52,150.58,150.33,150.42,7877.0,150.52,150.58,150.33,150.42,7877.0
2023-08-03 13:30:00,150.45,150.45,150.07,150.36,15273.0,150.45,150.45,150.07,150.36,15273.0
2023-08-03 13:40:00,150.27,150.32,150.03,150.13,6711.0,150.27,150.32,150.03,150.13,6711.0
2023-08-03 13:50:00,150.18,150.24,149.95,149.97,6414.0,150.18,150.24,149.95,149.97,6414.0
2023-08-03 14:00:00,150.01,150.12,149.83,149.87,7087.0,150.01,150.12,149.83,149.87,7087.0
2023-08-03 14:10:00,149.74,150.02,149.74,149.98,6370.0,149.74,150.02,149.74,149.98,6370.0
2023-08-03 14:20:00,149.9,150.04,149.9,149.96,9285.0,149.9,150.04,149.9,149.96,9285.0
2023-08-03 14:30:00,149.93,150.14,149.65,149.87,8700.0,149.93,150.14,149.65,149.87,8700.0
2023-08-03 14:40:00,149.91,150.03,149.74,149.84,7895.0,149.91,150.03,149.74,149.84,7895.0
2023-08-03 14:50:00,149.81,150.21,149.81,149.92,10668.0,149.81,150.21,149.81,149.92,10668.0
2023-08-03 15:00:00,149.97,150.0,149.71,149.85,3881.0,149.97,150.0,149.71,149.85,3881.0
2023-08-03 15:10:00,149.92,149.93,149.5,149.75,11395.0,149.92,149.93,149.5,149.75,11395.0
2023-08-03 15:20:00,149.83,150.01,149.77,149.94,10085.0,149.83,150.01,149.77,149.94,10085.0
2023-08-03 15:30:00,149.95,149.95,149.77,149.91,15553.0,149.95,149.95,149.77,149.91,15553.0
2023-08-03 15:40:00,149.94,150.04,149.79,149.79,22427.0,149.94,150.04,149.79,149.79,22427.0
2023-08-03 15:50:00,149.8,150.1,149.73,149.94,80493.0,149.8,150.1,149.73,149.94,80493.0
2023-08-04 09:30:00,149.83,150.87,149.83,150.39,44477.0,149.83,150.87,149.83,150.39,44477.0
2023-08-04 09:40:00,150.38,151.04,150.38,150.63,23654.0,150.38,151.04,150.38,150.63,23654.0
2023-08-04 09:50:00,150.75,150.76,148.89,148.89,13807.0,150.75,150.76,148.89,148.89,13807.0
2023-08-04 10:00:00,148.78,149.25,148.17,148.42,20175.0,148.78,149.25,148.17,148.42,20175.0
2023-08-04 10:10:00,148.57,149.07,148.49,148.82,8860.0,148.57,149.07,148.49,148.82,8860.0
2023-08-04 10:20:00,148.97,149.12,148.42,148.78,20592.0,148.97,149.12,148.42,148.78,20592.0
2023-08-04 10:30:00,148.84,149.62,148.78,149.36,7540.0,148.84,149.62,148.78,149.36,7540.0
2023-08-04 10:40:00,149.24,149.72,149.24,149.45,8396.0,149.24,149.72,149.24,149.45,8396.0
2023-08-04 10:50:00,149.42,149.58,149.26,149.27,5488.0,149.42,149.58,149.26,149.27,5488.0
2023-08-04 11:00:00,149.33,149.51,149.04,149.42,8470.0,149.33,149.51,149.04,149.42,8470.0
2023-08-04 11:10:00,149.42,149.42,148.96,149.21,8230.0,149.42,149.42,148.96,149.21,8230.0
2023-08-04 11:20:00,149.28,149.83,149.19,149.75,15893.0,149.28,149.83,149.19,149.75,15893.0
2023-08-04 11:30:00,149.8,149.89,149.27,149.52,7415.0,149.8,149.89,149.27,149.52,7415.0
2023-08-04 11:40:00,149.49,150.2,149.49,150.1,6160.0,149.49,150.2,149.49,150.1,6160.0
2023-08-04 11:50:00,150.1,150.1,149.82,150.03,7255.0,150.1,150.1,149.82,150.03,7255.0
2023-08-04 12:00:00,150.0,150.0,149.38,149.54,8037.0,150.0,150.0,149.38,149.54,8037.0
2023-08-04 12:10:00,149.47,149.87,149.35,149.78,6415.0,149.47,149.87,149.35,149.78,6415.0
2023-08-04 12:20:00,149.8,149.95,149.72,149.88,3687.0,149.8,149.95,149.72,149.88,3687.0
2023-08-04 12:30:00,149.93,149.98,149.81,149.9,5473.0,149.93,149.98,149.81,149.9,5473.0
2023-08-04 12:40:00,149.91,150.19,149.91,149.97,23641.0,149.91,150.19,149.91,149.97,23641.0
2023-08-04 12:50:00,149.94,150.17,149.94,150.05,9944.0,149.94,150.17,149.94,150.05,9944.0
2023-08-04 13:00:00,150.08,150.12,149.82,149.92,11476.0,150.08,150.12,149.82,149.92,11476.0
2023-08-04 13:10:00,149.92,150.08,149.78,150.01,9281.0,149.92,150.08,149.78,150.01,9281.0
2023-08-04 13:20:00,150.02,150.28,149.83,150.28,26492.0,150.02,150.28,149.83,150.28,26492.0
2023-08-04 13:30:00,150.24,150.36,150.13,150.3,34209.0,150.24,150.36,150.13,150.3,34209.0
2023-08-04 13:40:00,150.29,150.29,149.98,149.99,5987.0,150.29,150.29,149.98,149.99,5987.0
2023-08-04 13:50:00,149.97,150.12,149.5,149.5,12252.0,149.97,150.12,149.5,149.5,12252.0
2023-08-04 14:00:00,149.47,149.48,149.11,149.27,13342.0,149.47,149.48,149.11,149.27,13342.0
2023-08-04 14:10:00,149.1,149.26,148.76,148.91,6122.0,149.1,149.26,148.76,148.91,6122.0
2023-08-04 14:20:00,148.84,148.96,148.5,148.5,9609.0,148.84,148.96,148.5,148.5,9609.0
2023-08-04 14:30:00,148.49,148.66,148.22,148.28,15848.0,148.49,148.66,148.22,148.28,15848.0
2023-08-04 14:40:00,148.31,148.45,148.15,148.27,23716.0,148.31,148.45,148.15,148.27,23716.0
2023-08-04 14:50:00,148.3,148.5,148.0,148.16,25471.0,148.3,148.5,148.0,148.16,25471.0
2023-08-04 15:00:00,148.19,148.48,148.05,148.05,18109.0,148.19,148.48,148.05,148.05,18109.0
2023-08-04 15:10:00,148.17,148.41,148.08,148.15,17053.0,148.17,148.41,148.08,148.15,17053.0
2023-08-04 15:20:00,148.09,148.21,148.0,148.17,18853.0,148.09,148.21,148.0,148.17,18853.0
2023-08-04 15:30:00,148.18,148.26,147.99,148.05,12233.0,148.18,148.26,147.99,148.05,12233.0
2023-08-04 15:40:00,148.05,148.22,147.97,148.13,23391.0,148.05,148.22,147.97,148.13,23391.0
2023-08-04 15:50:00,148.2,148.28,148.06,148.27,66003.0,148.2,148.28,148.06,148.27,66003.0
2023-08-07 09:30:00,148.61,149.03,146.04,146.72,99876.0,148.61,149.03,146.04,146.72,99876.0
2023-08-07 09:40:00,147.02,147.07,145.13,145.23,49888.0,147.02,147.07,145.13,145.23,49888.0
2023-08-07 09:50:00,145.23,145.75,144.31,144.44,93882.0,145.23,145.75,144.31,144.44,93882.0
2023-08-07 10:00:00,144.41,145.66,144.4,145.51,24348.0,144.41,145.66,144.4,145.51,24348.0
2023-08-07 10:10:00,145.58,145.97,145.4,145.81,28674.0,145.58,145.97,145.4,145.81,28674.0
2023-08-07 10:20:00,145.8,146.1,145.3,146.09,13371.0,145.8,146.1,145.3,146.09,13371.0
2023-08-07 10:30:00,146.1,146.45,145.49,146.45,28049.0,146.1,146.45,145.49,146.45,28049.0
2023-08-07 10:40:00,146.32,146.5,146.0,146.5,21739.0,146.32,146.5,146.0,146.5,21739.0
2023-08-07 10:50:00,146.55,146.61,146.13,146.16,29159.0,146.55,146.61,146.13,146.16,29159.0
2023-08-07 11:00:00,146.16,146.17,145.89,146.05,8413.0,146.16,146.17,145.89,146.05,8413.0
2023-08-07 11:10:00,146.03,146.39,145.94,146.09,14670.0,146.03,146.39,145.94,146.09,14670.0
2023-08-07 11:20:00,146.19,146.22,145.9,145.95,9775.0,146.19,146.22,145.9,145.95,9775.0
2023-08-07 11:30:00,146.08,146.31,145.83,146.22,6688.0,146.08,146.31,145.83,146.22,6688.0
2023-08-07 11:40:00,146.09,146.27,145.92,146.21,5567.0,146.09,146.27,145.92,146.21,5567.0
2023-08-07 11:50:00,146.24,146.3,145.94,146.18,6501.0,146.24,146.3,145.94,146.18,6501.0
2023-08-07 12:00:00,146.19,146.34,146.04,146.04,8445.0,146.19,146.34,146.04,146.04,8445.0
2023-08-07 12:10:00,146.06,146.2,145.96,146.0,9925.0,146.06,146.2,145.96,146.0,9925.0
2023-08-07 12:20:00,146.01,146.04,145.43,145.58,34438.0,146.01,146.04,145.43,145.58,34438.0
2023-08-07 12:30:00,145.65,146.32,145.62,145.92,5063.0,145.65,146.32,145.62,145.92,5063.0
2023-08-07 12:40:00,145.9,145.98,145.5,145.64,10897.0,145.9,145.98,145.5,145.64,10897.0
2023-08-07 12:50:00,145.54,145.54,145.17,145.36,11900.0,145.54,145.54,145.17,145.36,11900.0
2023-08-07 13:00:00,145.43,145.43,145.1,145.26,6622.0,145.43,145.43,145.1,145.26,6622.0
2023-08-07 13:10:00,145.29,145.3,144.84,144.98,15663.0,145.29,145.3,144.84,144.98,15663.0
2023-08-07 13:20:00,145.03,145.16,144.94,145.05,11527.0,145.03,145.16,144.94,145.05,11527.0
2023-08-07 13:30:00,145.05,145.42,144.94,145.3,25783.0,145.05,145.42,144.94,145.3,25783.0
2023-08-07 13:40:00,145.3,145.4,145.02,145.16,20008.0,145.3,145.4,145.02,145.16,20008.0
2023-08-07 13:50:00,145.16,145.5,145.08,145.5,5530.0,145.16,145.5,145.08,145.5,5530.0
2023-08-07 14:00:00,145.54,145.69,145.4,145.53,11366.0,145.54,145.69,145.4,145.53,11366.0
2023-08-07 14:10:00,145.5,145.54,145.34,145.43,10095.0,145.5,145.54,145.34,145.43,10095.0
2023-08-07 14:20:00,145.56,145.69,145.44,145.6,9130.0,145.56,145.69,145.44,145.6,9130.0
2023-08-07 14:30:00,145.63,145.85,145.63,145.72,6377.0,145.63,145.85,145.63,145.72,6377.0
2023-08-07 14:40:00,145.75,146.04,145.75,145.87,9402.0,145.75,146.04,145.75,145.87,9402.0
2023-08-07 14:50:00,145.85,146.06,145.82,145.98,6190.0,145.85,146.06,145.82,145.98,6190.0
2023-08-07 15:00:00,145.99,146.12,145.9,146.01,5771.0,145.99,146.12,145.9,146.01,5771.0
2023-08-07 15:10:00,146.08,146.08,145.72,145.91,16311.0,146.08,146.08,145.72,145.91,16311.0
2023-08-07 15:20:00,145.94,146.11,145.68,145.85,26433.0,145.94,146.11,145.68,145.85,26433.0
2023-08-07 15:30:00,145.83,146.84,145.83,146.71,42696.0,145.83,146.84,145.83,146.71,42696.0
2023-08-07 15:40:00,146.72,146.85,146.46,146.85,22316.0,146.72,146.85,146.46,146.85,22316.0
2023-08-07 15:50:00,146.85,147.11,146.47,147.01,143656.0,146.85,147.11,146.47,147.01,143656.0
2023-08-08 09:30:00,142.24,143.08,141.5,141.77,88818.0,142.24,143.08,141.5,141.77,88818.0
2023-08-08 09:40:00,141.77,142.06,141.31,141.51,68345.0,141.77,142.06,141.31,141.51,68345.0
2023-08-08 09:50:00,141.55,142.34,141.22,142.14,44836.0,141.55,142.34,141.22,142.14,44836.0
2023-08-08 10:00:00,142.13,142.95,142.13,142.77,38139.0,142.13,142.95,142.13,142.77,38139.0
2023-08-08 10:10:00,142.73,142.78,142.04,142.34,15143.0,142.73,142.78,142.04,142.34,15143.0
2023-08-08 10:20:00,142.47,143.05,142.4,143.05,20100.0,142.47,143.05,142.4,143.05,20100.0
2023-08-08 10:30:00,143.05,143.36,142.78,143.36,21954.0,143.05,143.36,142.78,143.36,21954.0
2023-08-08 10:40:00,143.4,143.53,143.14,143.26,12744.0,143.4,143.53,143.14,143.26,12744.0
2023-08-08 10:50:00,143.12,143.22,142.42,142.53,16472.0,143.12,143.22,142.42,142.53,16472.0
2023-08-08 11:00:00,142.61,142.82,142.43,142.82,10886.0,142.61,142.82,142.43,142.82,10886.0
2023-08-08 11:10:00,142.86,143.55,142.78,143.37,23922.0,142.86,143.55,142.78,143.37,23922.0
2023-08-08 11:20:00,143.29,143.5,143.23,143.28,12391.0,143.29,143.5,143.23,143.28,12391.0
2023-08-08 11:30:00,143.24,143.45,143.0,143.36,18365.0,143.24,143.45,143.0,143.36,18365.0
2023-08-08 11:40:00,143.36,143.38,142.86,143.07,19811.0,143.36,143.38,142.86,143.07,19811.0
2023-08-08 11:50:00,143.09,143.41,142.8,142.8,14327.0,143.09,143.41,142.8,142.8,14327.0
2023-08-08 12:00:00,142.71,143.04,142.64,142.64,8219.0,142.71,143.04,142.64,142.64,8219.0
2023-08-08 12:10:00,142.64,143.03,142.64,142.97,7528.0,142.64,143.03,142.64,142.97,7528.0
2023-08-08 12:20:00,143.02,143.1,142.73,142.73,6182.0,143.02,143.1,142.73,142.73,6182.0
2023-08-08 12:30:00,142.78,143.04,142.74,142.86,6625.0,142.78,143.04,142.74,142.86,6625.0
2023-08-08 12:40:00,142.88,142.95,142.6,142.8,5430.0,142.88,142.95,142.6,142.8,5430.0
2023-08-08 12:50:00,142.76,142.96,142.7,142.96,7577.0,142.76,142.96,142.7,142.96,7577.0
2023-08-08 13:00:00,142.92,143.08,142.85,143.07,4715.0,142.92,143.08,142.85,143.07,4715.0
2023-08-08 13:10:00,143.02,143.28,142.84,143.14,8646.0,143.02,143.28,142.84,143.14,8646.0
2023-08-08 13:20:00,143.16,143.41,143.12,143.4,7978.0,143.16,143.41,143.12,143.4,7978.0
2023-08-08 13:30:00,143.48,143.6,143.31,143.6,17123.0,143.48,143.6,143.31,143.6,17123.0
2023-08-08 13:40:00,143.57,143.83,143.53,143.55,7742.0,143.57,143.83,143.53,143.55,7742.0
2023-08-08 13:50:00,143.51,143.8,143.46,143.69,8000.0,143.51,143.8,143.46,143.69,8000.0
2023-08-08 14:00:00,143.7,143.76,143.42,143.47,4507.0,143.7,143.76,143.42,143.47,4507.0
2023-08-08 14:10:00,143.44,143.98,143.44,143.95,9339.0,143.44,143.98,143.44,143.95,9339.0
2023-08-08 14:20:00,143.92,143.98,143.69,143.76,4734.0,143.92,143.98,143.69,143.76,4734.0
2023-08-08 14:30:00,143.81,143.84,143.63,143.67,4893.0,143.81,143.84,143.63,143.67,4893.0
2023-08-08 14:40:00,143.63,143.74,143.53,143.69,11960.0,143.63,143.74,143.53,143.69,11960.0
2023-08-08 14:50:00,143.68,144.29,143.68,144.17,20601.0,143.68,144.29,143.68,144.17,20601.0
2023-08-08 15:00:00,144.14,144.17,143.8,143.86,12492.0,144.14,144.17,143.8,143.86,12492.0
2023-08-08 15:10:00,143.86,143.92,143.68,143.75,9198.0,143.86,143.92,143.68,143.75,9198.0
2023-08-08 15:20:00,143.72,143.88,143.68,143.78,9949.0,143.72,143.88,143.68,143.78,9949.0
2023-08-08 15:30:00,143.72,143.72,143.5,143.59,30225.0,143.72,143.72,143.5,143.59,30225.0
2023-08-08 15:40:00,143.56,144.08,143.51,144.06,28555.0,143.56,144.08,143.51,144.06,28555.0
2023-08-08 15:50:00,144.04,144.18,143.86,143.92,68634.0,144.04,144.18,143.86,143.92,68634.0
2023-08-09 09:30:00,144.25,144.37,142.34,143.51,71678.0,144.25,144.37,142.34,143.51,71678.0
2023-08-09 09:40:00,143.53,144.0,143.19,143.26,57566.0,143.53,144.0,143.19,143.26,57566.0
2023-08-09 09:50:00,143.02,143.51,142.53,143.37,29037.0,143.02,143.51,142.53,143.37,29037.0
2023-08-09 10:00:00,143.43,144.44,143.25,143.28,28228.0,143.43,144.44,143.25,143.28,28228.0
2023-08-09 10:10:00,143.52,143.66,143.01,143.26,11579.0,143.52,143.66,143.01,143.26,11579.0
2023-08-09 10:20:00,143.25,143.25,142.61,142.91,9556.0,143.25,143.25,142.61,142.91,9556.0
2023-08-09 10:30:00,142.92,143.04,142.59,142.61,12469.0,142.92,143.04,142.59,142.61,12469.0
2023-08-09 10:40:00,142.6,142.72,142.27,142.3,25920.0,142.6,142.72,142.27,142.3,25920.0
2023-08-09 10:50:00,142.27,142.37,141.55,141.68,25933.0,142.27,142.37,141.55,141.68,25933.0
2023-08-09 11:00:00,141.62,142.04,141.47,142.0,20839.0,141.62,142.04,141.47,142.0,20839.0
2023-08-09 11:10:00,142.0,142.04,141.45,141.82,12349.0,142.0,142.04,141.45,141.82,12349.0
2023-08-09 11:20:00,141.82,142.17,141.53,142.16,14489.0,141.82,142.17,141.53,142.16,14489.0
2023-08-09 11:30:00,142.12,142.42,142.08,142.27,13296.0,142.12,142.42,142.08,142.27,13296.0
2023-08-09 11:40:00,142.31,142.42,141.83,141.84,6881.0,142.31,142.42,141.83,141.84,6881.0
2023-08-09 11:50:00,141.9,142.14,141.76,142.03,8510.0,141.9,142.14,141.76,142.03,8510.0
2023-08-09 12:00:00,142.02,142.36,142.02,142.36,12550.0,142.02,142.36,142.02,142.36,12550.0
2023-08-09 12:10:00,142.37,142.56,142.21,142.29,4474.0,142.37,142.56,142.21,142.29,4474.0
2023-08-09 12:20:00,142.29,142.7,142.2,142.65,8869.0,142.29,142.7,142.2,142.65,8869.0
2023-08-09 12:30:00,142.55,142.64,142.3,142.3,2393.0,142.55,142.64,142.3,142.3,2393.0
2023-08-09 12:40:00,142.46,142.74,142.43,142.7,18430.0,142.46,142.74,142.43,142.7,18430.0
2023-08-09 12:50:00,142.66,142.66,142.38,142.47,4478.0,142.66,142.66,142.38,142.47,4478.0
2023-08-09 13:00:00,142.43,142.8,142.43,142.78,5049.0,142.43,142.8,142.43,142.78,5049.0
2023-08-09 13:10:00,142.81,143.05,142.76,142.76,4050.0,142.81,143.05,142.76,142.76,4050.0
2023-08-09 13:20:00,142.73,142.93,142.55,142.91,4024.0,142.73,142.93,142.55,142.91,4024.0
2023-08-09 13:30:00,142.99,143.12,142.96,143.03,5905.0,142.99,143.12,142.96,143.03,5905.0
2023-08-09 13:40:00,143.0,143.0,142.86,142.94,3010.0,143.0,143.0,142.86,142.94,3010.0
2023-08-09 13:50:00,142.98,143.13,142.98,143.01,6200.0,142.98,143.13,142.98,143.01,6200.0
2023-08-09 14:00:00,143.09,143.23,143.01,143.11,2200.0,143.09,143.23,143.01,143.11,2200.0
2023-08-09 14:10:00,143.09,143.42,143.08,143.42,8282.0,143.09,143.42,143.08,143.42,8282.0
2023-08-09 14:20:00,143.34,143.41,143.17,143.41,7112.0,143.34,143.41,143.17,143.41,7112.0
2023-08-09 14:30:00,143.43,143.48,143.24,143.32,3366.0,143.43,143.48,143.24,143.32,3366.0
2023-08-09 14:40:00,143.35,143.37,143.09,143.14,6108.0,143.35,143.37,143.09,143.14,6108.0
2023-08-09 14:50:00,143.14,143.17,142.86,142.96,10913.0,143.14,143.17,142.86,142.96,10913.0
2023-08-09 15:00:00,142.94,142.95,142.71,142.79,14299.0,142.94,142.95,142.71,142.79,14299.0
2023-08-09 15:10:00,142.78,142.95,142.56,142.67,16668.0,142.78,142.95,142.56,142.67,16668.0
2023-08-09 15:20:00,142.59,143.15,142.56,143.05,13718.0,142.59,143.15,142.56,143.05,13718.0
2023-08-09 15:30:00,143.05,143.32,142.84,143.17,27441.0,143.05,143.32,142.84,143.17,27441.0
2023-08-09 15:40:00,143.21,143.3,142.94,143.13,48026.0,143.21,143.3,142.94,143.13,48026.0
2023-08-09 15:50:00,143.09,143.31,142.86,142.93,71958.0,143.09,143.31,142.86,142.93,71958.0
2023-08-10 09:30:00,146.0,147.24,144.7,146.88,107359.0,146.0,147.24,144.7,146.88,107359.0
2023-08-10 09:40:00,147.0,147.65,146.69,147.65,50210.0,147.0,147.65,146.69,147.65,50210.0
2023-08-10 09:50:00,147.65,148.73,147.49,148.53,46868.0,147.65,148.73,147.49,148.53,46868.0
2023-08-10 10:00:00,148.51,148.87,147.39,147.78,85146.0,148.51,148.87,147.39,147.78,85146.0
2023-08-10 10:10:00,147.65,148.24,147.38,147.68,19048.0,147.65,148.24,147.38,147.68,19048.0
2023-08-10 10:20:00,147.72,148.28,147.58,147.73,19952.0,147.72,148.28,147.58,147.73,19952.0
2023-08-10 10:30:00,147.71,147.76,146.5,146.62,24753.0,147.71,147.76,146.5,146.62,24753.0
2023-08-10 10:40:00,146.6,146.85,146.21,146.34,15847.0,146.6,146.85,146.21,146.34,15847.0
2023-08-10 10:50:00,146.52,146.63,145.94,146.0,15831.0,146.52,146.63,145.94,146.0,15831.0
2023-08-10 11:00:00,145.91,145.91,145.25,145.37,16057.0,145.91,145.91,145.25,145.37,16057.0
2023-08-10 11:10:00,145.35,145.87,145.21,145.87,11470.0,145.35,145.87,145.21,145.87,11470.0
2023-08-10 11:20:00,145.87,146.13,145.48,146.13,11366.0,145.87,146.13,145.48,146.13,11366.0
2023-08-10 11:30:00,146.02,146.23,145.77,146.01,16248.0,146.02,146.23,145.77,146.01,16248.0
2023-08-10 11:40:00,145.91,146.0,145.03,145.07,12034.0,145.91,146.0,145.03,145.07,12034.0
2023-08-10 11:50:00,145.14,145.21,144.66,145.15,19136.0,145.14,145.21,144.66,145.15,19136.0
2023-08-10 12:00:00,145.19,145.2,144.63,144.64,9659.0,145.19,145.2,144.63,144.64,9659.0
2023-08-10 12:10:00,144.75,144.95,144.56,144.81,4591.0,144.75,144.95,144.56,144.81,4591.0
2023-08-10 12:20:00,144.75,145.11,144.67,144.98,7770.0,144.75,145.11,144.67,144.98,7770.0
2023-08-10 12:30:00,144.95,145.12,144.76,145.12,6168.0,144.95,145.12,144.76,145.12,6168.0
2023-08-10 12:40:00,145.05,145.13,144.74,144.88,5084.0,145.05,145.13,144.74,144.88,5084.0
2023-08-10 12:50:00,144.82,144.82,143.88,144.13,19041.0,144.82,144.82,143.88,144.13,19041.0
2023-08-10 13:00:00,144.08,144.23,143.96,144.09,13782.0,144.08,144.23,143.96,144.09,13782.0
2023-08-10 13:10:00,144.0,144.25,143.96,144.25,5272.0,144.0,144.25,143.96,144.25,5272.0
2023-08-10 13:20:00,144.23,144.28,143.75,143.79,15284.0,144.23,144.28,143.75,143.79,15284.0
2023-08-10 13:30:00,143.75,143.87,143.6,143.82,9502.0,143.75,143.87,143.6,143.82,9502.0
2023-08-10 13:40:00,143.84,144.12,143.6,144.12,7853.0,143.84,144.12,143.6,144.12,7853.0
2023-08-10 13:50:00,144.04,144.07,143.49,143.57,9608.0,144.04,144.07,143.49,143.57,9608.0
2023-08-10 14:00:00,143.51,143.92,143.45,143.78,10196.0,143.51,143.92,143.45,143.78,10196.0
2023-08-10 14:10:00,143.77,144.13,143.71,144.08,14461.0,143.77,144.13,143.71,144.08,14461.0
2023-08-10 14:20:00,144.1,144.23,144.0,144.07,8286.0,144.1,144.23,144.0,144.07,8286.0
2023-08-10 14:30:00,144.11,144.22,144.01,144.12,9324.0,144.11,144.22,144.01,144.12,9324.0
2023-08-10 14:40:00,144.09,144.27,143.95,144.04,14221.0,144.09,144.27,143.95,144.04,14221.0
2023-08-10 14:50:00,143.96,144.39,143.95,144.39,13679.0,143.96,144.39,143.95,144.39,13679.0
2023-08-10 15:00:00,144.36,144.36,144.01,144.1,8697.0,144.36,144.36,144.01,144.1,8697.0
2023-08-10 15:10:00,144.11,144.54,143.82,144.44,16525.0,144.11,144.54,143.82,144.44,16525.0
2023-08-10 15:20:00,144.42,144.51,144.07,144.07,12976.0,144.42,144.51,144.07,144.07,12976.0
2023-08-10 15:30:00,144.07,144.24,143.87,144.24,15744.0,144.07,144.24,143.87,144.24,15744.0
2023-08-10 15:40:00,144.25,144.25,143.95,144.06,25789.0,144.25,144.25,143.95,144.06,25789.0
2023-08-10 15:50:00,144.05,144.3,143.75,143.76,77621.0,144.05,144.3,143.75,143.76,77621.0
2023-08-11 09:30:00,139.02,139.2,137.69,138.4,191665.0,139.02,139.2,137.69,138.4,191665.0
2023-08-11 09:40:00,138.4,138.53,137.13,137.87,102535.0,138.4,138.53,137.13,137.87,102535.0
2023-08-11 09:50:00,137.8,138.95,137.8,138.27,70443.0,137.8,138.95,137.8,138.27,70443.0
2023-08-11 10:00:00,138.46,138.68,137.99,138.67,49993.0,138.46,138.68,137.99,138.67,49993.0
2023-08-11 10:10:00,138.61,138.95,138.12,138.52,34464.0,138.61,138.95,138.12,138.52,34464.0
2023-08-11 10:20:00,138.65,138.94,138.23,138.26,22942.0,138.65,138.94,138.23,138.26,22942.0
2023-08-11 10:30:00,138.31,138.72,137.96,138.72,20767.0,138.31,138.72,137.96,138.72,20767.0
2023-08-11 10:40:00,138.65,138.81,137.8,137.84,36142.0,138.65,138.81,137.8,137.84,36142.0
2023-08-11 10:50:00,137.8,137.85,137.2,137.36,49572.0,137.8,137.85,137.2,137.36,49572.0
2023-08-11 11:00:00,137.37,137.74,137.35,137.57,29590.0,137.37,137.74,137.35,137.57,29590.0
2023-08-11 11:10:00,137.56,137.56,136.87,137.24,54143.0,137.56,137.56,136.87,137.24,54143.0
2023-08-11 11:20:00,137.28,137.6,137.18,137.18,49833.0,137.28,137.6,137.18,137.18,49833.0
2023-08-11 11:30:00,137.1,137.13,136.4,136.68,33377.0,137.1,137.13,136.4,136.68,33377.0
2023-08-11 11:40:00,136.65,136.99,136.25,136.28,36989.0,136.65,136.99,136.25,136.28,36989.0
2023-08-11 11:50:00,136.24,136.86,136.15,136.86,35644.0,136.24,136.86,136.15,136.86,35644.0
2023-08-11 12:00:00,136.84,137.08,136.61,137.02,28065.0,136.84,137.08,136.61,137.02,28065.0
2023-08-11 12:10:00,137.14,137.19,136.87,137.11,31127.0,137.14,137.19,136.87,137.11,31127.0
2023-08-11 12:20:00,137.05,137.22,136.74,136.98,13639.0,137.05,137.22,136.74,136.98,13639.0
2023-08-11 12:30:00,137.14,137.26,136.89,136.92,15648.0,137.14,137.26,136.89,136.92,15648.0
2023-08-11 12:40:00,136.81,136.9,136.69,136.83,7214.0,136.81,136.9,136.69,136.83,7214.0
2023-08-11 12:50:00,136.81,137.26,136.75,137.25,23138.0,136.81,137.26,136.75,137.25,23138.0
2023-08-11 13:00:00,137.19,137.31,137.08,137.22,15688.0,137.19,137.31,137.08,137.22,15688.0
2023-08-11 13:10:00,137.16,137.54,137.16,137.51,5867.0,137.16,137.54,137.16,137.51,5867.0
2023-08-11 13:20:00,137.52,137.85,137.51,137.76,14922.0,137.52,137.85,137.51,137.76,14922.0
2023-08-11 13:30:00,137.75,137.75,137.17,137.27,11341.0,137.75,137.75,137.17,137.27,11341.0
2023-08-11 13:40:00,137.26,137.33,137.08,137.24,5050.0,137.26,137.33,137.08,137.24,5050.0
2023-08-11 13:50:00,137.24,137.34,137.11,137.25,3350.0,137.24,137.34,137.11,137.25,3350.0
2023-08-11 14:00:00,137.25,137.51,137.23,137.28,7214.0,137.25,137.51,137.23,137.28,7214.0
2023-08-11 14:10:00,137.35,137.52,137.27,137.46,5700.0,137.35,137.52,137.27,137.46,5700.0
2023-08-11 14:20:00,137.39,137.76,137.31,137.58,8605.0,137.39,137.76,137.31,137.58,8605.0
2023-08-11 14:30:00,137.62,137.76,137.49,137.76,9625.0,137.62,137.76,137.49,137.76,9625.0
2023-08-11 14:40:00,137.75,137.92,137.68,137.85,10307.0,137.75,137.92,137.68,137.85,10307.0
2023-08-11 14:50:00,137.85,138.16,137.78,138.1,28104.0,137.85,138.16,137.78,138.1,28104.0
2023-08-11 15:00:00,138.05,138.19,137.67,137.72,49587.0,138.05,138.19,137.67,137.72,49587.0
2023-08-11 15:10:00,137.72,138.0,137.68,137.94,14876.0,137.72,138.0,137.68,137.94,14876.0
2023-08-11 15:20:00,137.95,138.19,137.89,138.13,25254.0,137.95,138.19,137.89,138.13,25254.0
2023-08-11 15:30:00,138.14,138.22,138.02,138.09,19311.0,138.14,138.22,138.02,138.09,19311.0
2023-08-11 15:40:00,138.07,138.52,137.86,138.4,64463.0,138.07,138.52,137.86,138.4,64463.0
2023-08-11 15:50:00,138.47,138.49,137.72,137.92,165852.0,138.47,138.49,137.72,137.92,165852.0
2023-08-14 09:30:00,135.63,136.0,134.64,134.87,101988.0,135.63,136.0,134.64,134.87,101988.0
2023-08-14 09:40:00,134.95,135.58,134.41,134.67,58317.0,134.95,135.58,134.41,134.67,58317.0
2023-08-14 09:50:00,134.64,135.42,134.58,135.2,34277.0,134.64,135.42,134.58,135.2,34277.0
2023-08-14 10:00:00,135.24,136.18,135.23,135.63,37007.0,135.24,136.18,135.23,135.63,37007.0
2023-08-14 10:10:00,135.63,136.03,135.24,135.99,23800.0,135.63,136.03,135.24,135.99,23800.0
2023-08-14 10:20:00,135.99,136.19,135.65,135.66,19219.0,135.99,136.19,135.65,135.66,19219.0
2023-08-14 10:30:00,135.69,136.28,135.59,136.17,20748.0,135.69,136.28,135.59,136.17,20748.0
2023-08-14 10:40:00,136.17,136.48,136.06,136.19,16042.0,136.17,136.48,136.06,136.19,16042.0
2023-08-14 10:50:00,136.23,136.5,135.72,136.01,31718.0,136.23,136.5,135.72,136.01,31718.0
2023-08-14 11:00:00,135.95,136.21,135.71,135.73,36091.0,135.95,136.21,135.71,135.73,36091.0
2023-08-14 11:10:00,135.76,136.02,135.6,135.94,26482.0,135.76,136.02,135.6,135.94,26482.0
2023-08-14 11:20:00,135.97,136.57,135.91,136.34,17873.0,135.97,136.57,135.91,136.34,17873.0
2023-08-14 11:30:00,136.36,136.72,136.27,136.46,21900.0,136.36,136.72,136.27,136.46,21900.0
2023-08-14 11:40:00,136.49,136.85,136.44,136.64,10457.0,136.49,136.85,136.44,136.64,10457.0
2023-08-14 11:50:00,136.64,136.94,136.61,136.76,15087.0,136.64,136.94,136.61,136.76,15087.0
2023-08-14 12:00:00,136.91,137.49,136.91,137.3,24259.0,136.91,137.49,136.91,137.3,24259.0
2023-08-14 12:10:00,137.29,137.3,136.7,136.79,11901.0,137.29,137.3,136.7,136.79,11901.0
2023-08-14 12:20:00,136.8,136.84,136.52,136.73,5887.0,136.8,136.84,136.52,136.73,5887.0
2023-08-14 12:30:00,136.76,137.0,136.73,136.8,16030.0,136.76,137.0,136.73,136.8,16030.0
2023-08-14 12:40:00,136.8,137.05,136.75,136.9,6826.0,136.8,137.05,136.75,136.9,6826.0
2023-08-14 12:50:00,137.02,137.02,136.72,136.92,9616.0,137.02,137.02,136.72,136.92,9616.0
2023-08-14 13:00:00,136.92,136.99,136.72,136.99,10168.0,136.92,136.99,136.72,136.99,10168.0
2023-08-14 13:10:00,136.91,137.07,136.81,137.07,6151.0,136.91,137.07,136.81,137.07,6151.0
2023-08-14 13:20:00,137.11,137.19,136.99,137.01,5508.0,137.11,137.19,136.99,137.01,5508.0
2023-08-14 13:30:00,137.07,137.16,136.56,136.65,14579.0,137.07,137.16,136.56,136.65,14579.0
2023-08-14 13:40:00,136.59,136.63,136.37,136.39,19990.0,136.59,136.63,136.37,136.39,19990.0
2023-08-14 13:50:00,136.37,136.51,136.33,136.51,9094.0,136.37,136.51,136.33,136.51,9094.0
2023-08-14 14:00:00,136.52,136.63,136.31,136.63,14605.0,136.52,136.63,136.31,136.63,14605.0
2023-08-14 14:10:00,136.58,136.68,136.51,136.55,6381.0,136.58,136.68,136.51,136.55,6381.0
2023-08-14 14:20:00,136.57,136.92,136.53,136.92,2407.0,136.57,136.92,136.53,136.92,2407.0
2023-08-14 14:30:00,136.88,136.93,136.69,136.8,6550.0,136.88,136.93,136.69,136.8,6550.0
2023-08-14 14:40:00,136.72,136.85,136.7,136.77,5382.0,136.72,136.85,136.7,136.77,5382.0
2023-08-14 14:50:00,136.8,137.03,136.71,137.0,9571.0,136.8,137.03,136.71,137.0,9571.0
2023-08-14 15:00:00,137.07,137.2,137.01,137.12,11523.0,137.07,137.2,137.01,137.12,11523.0
2023-08-14 15:10:00,137.11,137.38,137.1,137.24,7054.0,137.11,137.38,137.1,137.24,7054.0
2023-08-14 15:20:00,137.25,137.34,137.19,137.27,8966.0,137.25,137.34,137.19,137.27,8966.0
2023-08-14 15:30:00,137.32,137.58,137.26,137.53,19733.0,137.32,137.58,137.26,137.53,19733.0
2023-08-14 15:40:00,137.53,137.59,137.22,137.27,22405.0,137.53,137.59,137.22,137.27,22405.0
2023-08-14 15:50:00,137.29,137.6,137.23,137.6,75914.0,137.29,137.6,137.23,137.6,75914.0
2023-08-15 09:30:00,136.61,136.61,135.21,136.43,64977.0,136.61,136.61,135.21,136.43,64977.0
2023-08-15 09:40:00,136.34,136.48,135.25,135.47,29478.0,136.34,136.48,135.25,135.47,29478.0
2023-08-15 09:50:00,135.56,135.93,135.33,135.79,25918.0,135.56,135.93,135.33,135.79,25918.0
2023-08-15 10:00:00,135.73,135.9,134.82,135.4,37714.0,135.73,135.9,134.82,135.4,37714.0
2023-08-15 10:10:00,135.39,135.64,134.82,135.07,53435.0,135.39,135.64,134.82,135.07,53435.0
2023-08-15 10:20:00,135.09,135.5,135.0,135.02,29901.0,135.09,135.5,135.0,135.02,29901.0
2023-08-15 10:30:00,135.0,135.33,134.61,134.7,34294.0,135.0,135.33,134.61,134.7,34294.0
2023-08-15 10:40:00,134.7,135.72,134.61,135.48,50897.0,134.7,135.72,134.61,135.48,50897.0
2023-08-15 10:50:00,135.55,135.85,135.33,135.7,15404.0,135.55,135.85,135.33,135.7,15404.0
2023-08-15 11:00:00,135.71,136.03,135.61,135.76,16971.0,135.71,136.03,135.61,135.76,16971.0
2023-08-15 11:10:00,135.8,136.03,135.64,135.83,10551.0,135.8,136.03,135.64,135.83,10551.0
2023-08-15 11:20:00,135.85,136.19,135.65,136.06,9051.0,135.85,136.19,135.65,136.06,9051.0
2023-08-15 11:30:00,136.05,136.22,135.91,135.91,18401.0,136.05,136.22,135.91,135.91,18401.0
2023-08-15 11:40:00,136.07,136.07,135.73,136.0,8125.0,136.07,136.07,135.73,136.0,8125.0
2023-08-15 11:50:00,135.98,136.13,135.89,136.01,17447.0,135.98,136.13,135.89,136.01,17447.0
2023-08-15 12:00:00,135.94,136.08,135.42,135.7,8960.0,135.94,136.08,135.42,135.7,8960.0
2023-08-15 12:10:00,135.69,135.85,135.57,135.69,8300.0,135.69,135.85,135.57,135.69,8300.0
2023-08-15 12:20:00,135.74,135.85,135.61,135.64,8701.0,135.74,135.85,135.61,135.64,8701.0
2023-08-15 12:30:00,135.7,135.71,135.5,135.68,9150.0,135.7,135.71,135.5,135.68,9150.0
2023-08-15 12:40:00,135.74,135.75,135.38,135.42,13474.0,135.74,135.75,135.38,135.42,13474.0
2023-08-15 12:50:00,135.44,135.71,135.39,135.62,11289.0,135.44,135.71,135.39,135.62,11289.0
2023-08-15 13:00:00,135.64,135.69,135.37,135.51,7419.0,135.64,135.69,135.37,135.51,7419.0
2023-08-15 13:10:00,135.53,135.71,135.5,135.61,3027.0,135.53,135.71,135.5,135.61,3027.0
2023-08-15 13:20:00,135.6,135.64,135.47,135.54,5446.0,135.6,135.64,135.47,135.54,5446.0
2023-08-15 13:30:00,135.56,135.62,135.45,135.56,11514.0,135.56,135.62,135.45,135.56,11514.0
2023-08-15 13:40:00,135.54,135.58,135.3,135.42,35820.0,135.54,135.58,135.3,135.42,35820.0
2023-08-15 13:50:00,135.47,135.61,135.41,135.53,7527.0,135.47,135.61,135.41,135.53,7527.0
2023-08-15 14:00:00,135.45,135.82,135.45,135.69,18326.0,135.45,135.82,135.45,135.69,18326.0
2023-08-15 14:10:00,135.68,135.81,135.44,135.54,11197.0,135.68,135.81,135.44,135.54,11197.0
2023-08-15 14:20:00,135.58,135.61,135.48,135.48,3520.0,135.58,135.61,135.48,135.48,3520.0
2023-08-15 14:30:00,135.49,135.58,135.42,135.47,3926.0,135.49,135.58,135.42,135.47,3926.0
2023-08-15 14:40:00,135.5,135.54,135.41,135.48,4346.0,135.5,135.54,135.41,135.48,4346.0
2023-08-15 14:50:00,135.44,135.55,135.29,135.33,28659.0,135.44,135.55,135.29,135.33,28659.0
2023-08-15 15:00:00,135.3,135.3,135.0,135.1,10148.0,135.3,135.3,135.0,135.1,10148.0
2023-08-15 15:10:00,135.14,135.21,135.05,135.15,11355.0,135.14,135.21,135.05,135.15,11355.0
2023-08-15 15:20:00,135.13,135.22,134.77,134.83,15044.0,135.13,135.22,134.77,134.83,15044.0
2023-08-15 15:30:00,134.78,135.0,134.72,134.87,19205.0,134.78,135.0,134.72,134.87,19205.0
2023-08-15 15:40:00,134.86,135.31,134.86,135.24,45622.0,134.86,135.31,134.86,135.24,45622.0
2023-08-15 15:50:00,135.22,135.43,135.08,135.33,84954.0,135.22,135.43,135.08,135.33,84954.0
2023-08-16 09:30:00,131.46,131.89,130.2,130.67,269084.0,131.46,131.89,130.2,130.67,269084.0
2023-08-16 09:40:00,130.84,131.65,130.43,131.24,70269.0,130.84,131.65,130.43,131.24,70269.0
2023-08-16 09:50:00,131.28,131.39,130.55,131.12,55115.0,131.28,131.39,130.55,131.12,55115.0
2023-08-16 10:00:00,131.11,131.57,130.48,130.91,64953.0,131.11,131.57,130.48,130.91,64953.0
2023-08-16 10:10:00,130.97,131.61,130.9,131.54,37635.0,130.97,131.61,130.9,131.54,37635.0
2023-08-16 10:20:00,131.51,131.68,131.26,131.47,53197.0,131.51,131.68,131.26,131.47,53197.0
2023-08-16 10:30:00,131.45,132.22,131.39,131.83,99572.0,131.45,132.22,131.39,131.83,99572.0
2023-08-16 10:40:00,131.92,132.2,131.62,131.62,38945.0,131.92,132.2,131.62,131.62,38945.0
2023-08-16 10:50:00,131.54,132.05,131.54,131.66,31305.0,131.54,132.05,131.54,131.66,31305.0
2023-08-16 11:00:00,131.65,131.97,131.42,131.54,44668.0,131.65,131.97,131.42,131.54,44668.0
2023-08-16 11:10:00,131.53,131.58,131.3,131.49,27149.0,131.53,131.58,131.3,131.49,27149.0
2023-08-16 11:20:00,131.45,131.52,131.12,131.12,28334.0,131.45,131.52,131.12,131.12,28334.0
2023-08-16 11:30:00,131.16,131.2,130.86,130.86,40576.0,131.16,131.2,130.86,130.86,40576.0
2023-08-16 11:40:00,130.81,130.88,130.58,130.71,28889.0,130.81,130.88,130.58,130.71,28889.0
2023-08-16 11:50:00,130.7,130.77,130.43,130.55,14466.0,130.7,130.77,130.43,130.55,14466.0
2023-08-16 12:00:00,130.54,130.84,130.51,130.79,33822.0,130.54,130.84,130.51,130.79,33822.0
2023-08-16 12:10:00,130.77,130.9,130.52,130.86,57483.0,130.77,130.9,130.52,130.86,57483.0
2023-08-16 12:20:00,130.85,131.3,130.82,130.97,34636.0,130.85,131.3,130.82,130.97,34636.0
2023-08-16 12:30:00,130.9,131.35,130.74,131.13,13607.0,130.9,131.35,130.74,131.13,13607.0
2023-08-16 12:40:00,131.13,131.13,130.9,131.0,12178.0,131.13,131.13,130.9,131.0,12178.0
2023-08-16 12:50:00,130.94,131.01,130.77,130.85,13147.0,130.94,131.01,130.77,130.85,13147.0
2023-08-16 13:00:00,130.84,130.91,130.72,130.75,14683.0,130.84,130.91,130.72,130.75,14683.0
2023-08-16 13:10:00,130.77,130.98,130.75,130.86,11670.0,130.77,130.98,130.75,130.86,11670.0
2023-08-16 13:20:00,130.83,130.89,130.53,130.66,15919.0,130.83,130.89,130.53,130.66,15919.0
2023-08-16 13:30:00,130.66,131.0,130.6,130.95,26802.0,130.66,131.0,130.6,130.95,26802.0
2023-08-16 13:40:00,130.91,131.2,130.9,130.98,21428.0,130.91,131.2,130.9,130.98,21428.0
2023-08-16 13:50:00,131.08,131.08,130.9,130.96,17243.0,131.08,131.08,130.9,130.96,17243.0
2023-08-16 14:00:00,130.96,131.0,130.5,130.71,49870.0,130.96,131.0,130.5,130.71,49870.0
2023-08-16 14:10:00,130.64,130.77,130.44,130.77,10207.0,130.64,130.77,130.44,130.77,10207.0
2023-08-16 14:20:00,130.83,130.97,130.52,130.71,15966.0,130.83,130.97,130.52,130.71,15966.0
2023-08-16 14:30:00,130.75,131.05,130.65,130.92,11230.0,130.75,131.05,130.65,130.92,11230.0
2023-08-16 14:40:00,130.89,130.93,130.47,130.52,10110.0,130.89,130.93,130.47,130.52,10110.0
2023-08-16 14:50:00,130.49,130.74,130.44,130.64,16163.0,130.49,130.74,130.44,130.64,16163.0
2023-08-16 15:00:00,130.65,130.7,130.46,130.53,18364.0,130.65,130.7,130.46,130.53,18364.0
2023-08-16 15:10:00,130.53,130.63,130.4,130.62,22697.0,130.53,130.63,130.4,130.62,22697.0
2023-08-16 15:20:00,130.63,130.72,130.52,130.56,20943.0,130.63,130.72,130.52,130.56,20943.0
2023-08-16 15:30:00,130.63,130.74,130.46,130.6,50929.0,130.63,130.74,130.46,130.6,50929.0
2023-08-16 15:40:00,130.65,130.94,130.55,130.9,64389.0,130.65,130.94,130.55,130.9,64389.0
2023-08-16 15:50:00,130.88,130.89,130.53,130.58,151142.0,130.88,130.89,130.53,130.58,151142.0
2023-08-17 09:30:00,132.12,132.21,130.61,131.11,134299.0,132.12,132.21,130.61,131.11,134299.0
2023-08-17 09:40:00,131.16,131.52,130.37,130.75,45698.0,131.16,131.52,130.37,130.75,45698.0
2023-08-17 09:50:00,130.75,130.84,129.84,130.21,48932.0,130.75,130.84,129.84,130.21,48932.0
2023-08-17 10:00:00,130.28,130.84,130.28,130.44,31884.0,130.28,130.84,130.28,130.44,31884.0
2023-08-17 10:10:00,130.41,131.0,130.23,130.4,24319.0,130.41,131.0,130.23,130.4,24319.0
2023-08-17 10:20:00,130.35,130.35,129.79,129.95,30233.0,130.35,130.35,129.79,129.95,30233.0
2023-08-17 10:30:00,129.94,130.22,129.78,130.18,19773.0,129.94,130.22,129.78,130.18,19773.0
2023-08-17 10:40:00,130.22,130.83,130.13,130.59,42065.0,130.22,130.83,130.13,130.59,42065.0
2023-08-17 10:50:00,130.58,130.74,130.48,130.58,22554.0,130.58,130.74,130.48,130.58,22554.0
2023-08-17 11:00:00,130.55,130.84,130.32,130.8,16779.0,130.55,130.84,130.32,130.8,16779.0
2023-08-17 11:10:00,130.8,131.05,130.3,130.32,18620.0,130.8,131.05,130.3,130.32,18620.0
2023-08-17 11:20:00,130.34,130.64,130.21,130.3,11076.0,130.34,130.64,130.21,130.3,11076.0
2023-08-17 11:30:00,130.28,130.6,130.16,130.5,28916.0,130.28,130.6,130.16,130.5,28916.0
2023-08-17 11:40:00,130.5,130.84,130.43,130.5,20268.0,130.5,130.84,130.43,130.5,20268.0
2023-08-17 11:50:00,130.55,130.87,130.35,130.64,14921.0,130.55,130.87,130.35,130.64,14921.0
2023-08-17 12:00:00,130.65,130.7,130.45,130.62,17835.0,130.65,130.7,130.45,130.62,17835.0
2023-08-17 12:10:00,130.62,130.94,130.1,130.67,27141.0,130.62,130.94,130.1,130.67,27141.0
2023-08-17 12:20:00,130.65,130.98,130.58,130.98,23933.0,130.65,130.98,130.58,130.98,23933.0
2023-08-17 12:30:00,130.97,131.12,130.72,130.73,11250.0,130.97,131.12,130.72,130.73,11250.0
2023-08-17 12:40:00,130.74,131.04,130.64,131.0,21164.0,130.74,131.04,130.64,131.0,21164.0
2023-08-17 12:50:00,131.03,131.37,131.03,131.28,17313.0,131.03,131.37,131.03,131.28,17313.0
2023-08-17 13:00:00,131.28,131.35,131.02,131.05,17764.0,131.28,131.35,131.02,131.05,17764.0
2023-08-17 13:10:00,131.01,131.05,130.82,130.91,10682.0,131.01,131.05,130.82,130.91,10682.0
2023-08-17 13:20:00,130.88,130.95,130.82,130.9,11323.0,130.88,130.95,130.82,130.9,11323.0
2023-08-17 13:30:00,130.88,130.88,130.58,130.59,22239.0,130.88,130.88,130.58,130.59,22239.0
2023-08-17 13:40:00,130.53,130.58,130.44,130.56,13652.0,130.53,130.58,130.44,130.56,13652.0
2023-08-17 13:50:00,130.51,130.59,130.41,130.48,8056.0,130.51,130.59,130.41,130.48,8056.0
2023-08-17 14:00:00,130.47,130.53,130.2,130.36,15183.0,130.47,130.53,130.2,130.36,15183.0
2023-08-17 14:10:00,130.33,130.33,130.13,130.19,9653.0,130.33,130.33,130.13,130.19,9653.0
2023-08-17 14:20:00,130.24,130.27,129.98,130.24,20168.0,130.24,130.27,129.98,130.24,20168.0
2023-08-17 14:30:00,130.28,130.38,130.03,130.38,21588.0,130.28,130.38,130.03,130.38,21588.0
2023-08-17 14:40:00,130.38,130.4,130.0,130.15,17873.0,130.38,130.4,130.0,130.15,17873.0
2023-08-17 14:50:00,130.23,130.34,129.96,130.1,16792.0,130.23,130.34,129.96,130.1,16792.0
2023-08-17 15:00:00,130.06,130.11,129.88,129.94,14552.0,130.06,130.11,129.88,129.94,14552.0
2023-08-17 15:10:00,129.99,130.13,129.7,130.06,34777.0,129.99,130.13,129.7,130.06,34777.0
2023-08-17 15:20:00,130.04,130.18,129.88,130.01,18784.0,130.04,130.18,129.88,130.01,18784.0
2023-08-17 15:30:00,130.01,130.28,129.86,130.17,15137.0,130.01,130.28,129.86,130.17,15137.0
2023-08-17 15:40:00,130.16,130.38,129.98,130.38,37071.0,130.16,130.38,129.98,130.38,37071.0
2023-08-17 15:50:00,130.38,130.39,129.83,129.86,82569.0,130.38,130.39,129.83,129.86,82569.0
2023-08-18 09:30:00,126.3,127.0,125.63,126.23,120684.0,126.3,127.0,125.63,126.23,120684.0
2023-08-18 09:40:00,126.2,126.39,125.5,126.23,64989.0,126.2,126.39,125.5,126.23,64989.0
2023-08-18 09:50:00,126.29,126.43,125.32,125.4,58919.0,126.29,126.43,125.32,125.4,58919.0
2023-08-18 10:00:00,125.42,125.53,124.93,125.1,67285.0,125.42,125.53,124.93,125.1,67285.0
2023-08-18 10:10:00,125.2,125.37,124.64,124.85,75181.0,125.2,125.37,124.64,124.85,75181.0
2023-08-18 10:20:00,124.99,125.37,124.81,124.92,23704.0,124.99,125.37,124.81,124.92,23704.0
2023-08-18 10:30:00,125.0,125.38,124.85,125.09,20033.0,125.0,125.38,124.85,125.09,20033.0
2023-08-18 10:40:00,125.09,125.41,125.01,125.18,27772.0,125.09,125.41,125.01,125.18,27772.0
2023-08-18 10:50:00,125.2,125.43,125.03,125.36,34426.0,125.2,125.43,125.03,125.36,34426.0
2023-08-18 11:00:00,125.39,125.7,125.28,125.32,54612.0,125.39,125.7,125.28,125.32,54612.0
2023-08-18 11:10:00,125.31,126.13,125.29,125.83,29937.0,125.31,126.13,125.29,125.83,29937.0
2023-08-18 11:20:00,125.81,125.82,125.24,125.34,25722.0,125.81,125.82,125.24,125.34,25722.0
2023-08-18 11:30:00,125.35,125.45,125.04,125.07,26677.0,125.35,125.45,125.04,125.07,26677.0
2023-08-18 11:40:00,125.14,125.16,124.74,124.76,35477.0,125.14,125.16,124.74,124.76,35477.0
2023-08-18 11:50:00,124.77,125.49,124.75,125.46,30356.0,124.77,125.49,124.75,125.46,30356.0
2023-08-18 12:00:00,125.45,125.58,124.98,125.21,32295.0,125.45,125.58,124.98,125.21,32295.0
2023-08-18 12:10:00,125.22,125.6,125.21,125.58,19497.0,125.22,125.6,125.21,125.58,19497.0
2023-08-18 12:20:00,125.59,125.69,125.29,125.35,16798.0,125.59,125.69,125.29,125.35,16798.0
2023-08-18 12:30:00,125.34,125.34,125.04,125.22,18957.0,125.34,125.34,125.04,125.22,18957.0
2023-08-18 12:40:00,125.25,125.36,125.16,125.35,15240.0,125.25,125.36,125.16,125.35,15240.0
2023-08-18 12:50:00,125.33,125.33,125.0,125.08,21813.0,125.33,125.33,125.0,125.08,21813.0
2023-08-18 13:00:00,125.08,125.32,125.07,125.14,16222.0,125.08,125.32,125.07,125.14,16222.0
2023-08-18 13:10:00,125.12,125.33,125.09,125.21,13601.0,125.12,125.33,125.09,125.21,13601.0
2023-08-18 13:20:00,125.16,125.18,124.9,125.17,20986.0,125.16,125.18,124.9,125.17,20986.0
2023-08-18 13:30:00,125.16,125.24,124.97,125.05,13735.0,125.16,125.24,124.97,125.05,13735.0
2023-08-18 13:40:00,125.0,125.29,124.98,125.27,14565.0,125.0,125.29,124.98,125.27,14565.0
2023-08-18 13:50:00,125.23,125.46,125.22,125.28,18919.0,125.23,125.46,125.22,125.28,18919.0
2023-08-18 14:00:00,125.24,125.55,125.13,125.51,30665.0,125.24,125.55,125.13,125.51,30665.0
2023-08-18 14:10:00,125.37,125.5,125.12,125.26,25840.0,125.37,125.5,125.12,125.26,25840.0
2023-08-18 14:20:00,125.28,125.5,125.26,125.45,10477.0,125.28,125.5,125.26,125.45,10477.0
2023-08-18 14:30:00,125.45,125.75,125.43,125.44,30570.0,125.45,125.75,125.43,125.44,30570.0
2023-08-18 14:40:00,125.44,125.5,125.16,125.24,23389.0,125.44,125.5,125.16,125.24,23389.0
2023-08-18 14:50:00,125.24,125.7,125.18,125.47,25314.0,125.24,125.7,125.18,125.47,25314.0
2023-08-18 15:00:00,125.44,125.44,125.15,125.17,11946.0,125.44,125.44,125.15,125.17,11946.0
2023-08-18 15:10:00,125.22,125.22,124.93,125.13,35718.0,125.22,125.22,124.93,125.13,35718.0
2023-08-18 15:20:00,125.15,125.29,125.04,125.29,25815.0,125.15,125.29,125.04,125.29,25815.0
2023-08-18 15:30:00,125.25,125.46,125.25,125.39,37699.0,125.25,125.46,125.25,125.39,37699.0
2023-08-18 15:40:00,125.39,125.74,125.31,125.66,52188.0,125.39,125.74,125.31,125.66,52188.0
2023-08-18 15:50:00,125.66,125.68,125.1,125.12,172528.0,125.66,125.68,125.1,125.12,172528.0
2023-08-21 09:30:00,124.0,124.63,123.17,124.24,201305.0,124.0,124.63,123.17,124.24,201305.0
2023-08-21 09:40:00,124.36,124.5,123.64,123.96,104885.0,124.36,124.5,123.64,123.96,104885.0
2023-08-21 09:50:00,123.95,125.2,123.74,125.15,86827.0,123.95,125.2,123.74,125.15,86827.0
2023-08-21 10:00:00,125.18,125.3,124.27,124.59,53616.0,125.18,125.3,124.27,124.59,53616.0
2023-08-21 10:10:00,124.51,124.76,124.08,124.63,55424.0,124.51,124.76,124.08,124.63,55424.0
2023-08-21 10:20:00,124.64,124.65,123.96,124.49,27507.0,124.64,124.65,123.96,124.49,27507.0
2023-08-21 10:30:00,124.43,124.71,124.04,124.67,26366.0,124.43,124.71,124.04,124.67,26366.0
2023-08-21 10:40:00,124.7,124.97,124.36,124.87,77773.0,124.7,124.97,124.36,124.87,77773.0
2023-08-21 10:50:00,124.91,124.91,124.28,124.39,21840.0,124.91,124.91,124.28,124.39,21840.0
2023-08-21 11:00:00,124.48,124.5,123.98,124.12,32608.0,124.48,124.5,123.98,124.12,32608.0
2023-08-21 11:10:00,124.12,124.19,123.89,124.05,23367.0,124.12,124.19,123.89,124.05,23367.0
2023-08-21 11:20:00,124.05,124.42,123.96,124.32,21146.0,124.05,124.42,123.96,124.32,21146.0
2023-08-21 11:30:00,124.36,124.84,124.27,124.36,32247.0,124.36,124.84,124.27,124.36,32247.0
2023-08-21 11:40:00,124.42,124.47,124.12,124.14,15569.0,124.42,124.47,124.12,124.14,15569.0
2023-08-21 11:50:00,124.16,124.3,124.1,124.16,15026.0,124.16,124.3,124.1,124.16,15026.0
2023-08-21 12:00:00,124.21,124.43,124.15,124.26,18566.0,124.21,124.43,124.15,124.26,18566.0
2023-08-21 12:10:00,124.26,124.45,124.1,124.16,20208.0,124.26,124.45,124.1,124.16,20208.0
2023-08-21 12:20:00,124.12,124.52,124.01,124.52,14538.0,124.12,124.52,124.01,124.52,14538.0
2023-08-21 12:30:00,124.54,124.57,124.25,124.34,12801.0,124.54,124.57,124.25,124.34,12801.0
2023-08-21 12:40:00,124.31,124.59,124.28,124.57,15125.0,124.31,124.59,124.28,124.57,15125.0
2023-08-21 12:50:00,124.59,124.73,124.54,124.7,12729.0,124.59,124.73,124.54,124.7,12729.0
2023-08-21 13:00:00,124.73,124.85,124.57,124.65,17201.0,124.73,124.85,124.57,124.65,17201.0
2023-08-21 13:10:00,124.66,124.73,124.56,124.67,11767.0,124.66,124.73,124.56,124.67,11767.0
2023-08-21 13:20:00,124.68,124.92,124.68,124.73,29192.0,124.68,124.92,124.68,124.73,29192.0
2023-08-21 13:30:00,124.73,124.88,124.56,124.71,46460.0,124.73,124.88,124.56,124.71,46460.0
2023-08-21 13:40:00,124.71,124.91,124.56,124.71,45424.0,124.71,124.91,124.56,124.71,45424.0
2023-08-21 13:50:00,124.74,124.75,124.55,124.67,22861.0,124.74,124.75,124.55,124.67,22861.0
2023-08-21 14:00:00,124.66,124.74,124.43,124.48,29715.0,124.66,124.74,124.43,124.48,29715.0
2023-08-21 14:10:00,124.46,124.9,124.43,124.78,34552.0,124.46,124.9,124.43,124.78,34552.0
2023-08-21 14:20:00,124.77,124.83,124.68,124.8,22002.0,124.77,124.83,124.68,124.8,22002.0
2023-08-21 14:30:00,124.76,124.77,124.56,124.75,28153.0,124.76,124.77,124.56,124.75,28153.0
2023-08-21 14:40:00,124.76,125.0,124.72,124.96,27706.0,124.76,125.0,124.72,124.96,27706.0
2023-08-21 14:50:00,124.96,125.22,124.84,124.93,55149.0,124.96,125.22,124.84,124.93,55149.0
2023-08-21 15:00:00,124.95,125.25,124.84,125.05,44007.0,124.95,125.25,124.84,125.05,44007.0
2023-08-21 15:10:00,125.02,125.13,124.9,125.03,44815.0,125.02,125.13,124.9,125.03,44815.0
2023-08-21 15:20:00,125.02,125.15,124.95,125.07,39731.0,125.02,125.15,124.95,125.07,39731.0
2023-08-21 15:30:00,125.07,125.07,124.76,124.91,48815.0,125.07,125.07,124.76,124.91,48815.0
2023-08-21 15:40:00,124.9,124.96,124.73,124.85,81588.0,124.9,124.96,124.73,124.85,81588.0
2023-08-21 15:50:00,124.85,125.0,124.61,124.9,219664.0,124.85,125.0,124.61,124.9,219664.0
2023-08-22 09:30:00,129.41,129.52,125.15,127.0,499258.0,129.41,129.52,125.15,127.0,499258.0
2023-08-22 09:40:00,127.09,128.61,126.42,128.37,185336.0,127.09,128.61,126.42,128.37,185336.0
2023-08-22 09:50:00,128.37,128.39,126.55,127.67,111876.0,128.37,128.39,126.55,127.67,111876.0
2023-08-22 10:00:00,127.72,131.0,127.69,129.52,334014.0,127.72,131.0,127.69,129.52,334014.0
2023-08-22 10:10:00,129.62,130.0,128.01,128.04,152144.0,129.62,130.0,128.01,128.04,152144.0
2023-08-22 10:20:00,128.02,128.86,127.36,127.56,97433.0,128.02,128.86,127.36,127.56,97433.0
2023-08-22 10:30:00,127.5,128.62,127.21,128.61,54628.0,127.5,128.62,127.21,128.61,54628.0
2023-08-22 10:40:00,128.55,129.48,128.4,128.69,71854.0,128.55,129.48,128.4,128.69,71854.0
2023-08-22 10:50:00,128.69,129.43,128.49,129.4,39399.0,128.69,129.43,128.49,129.4,39399.0
2023-08-22 11:00:00,129.45,130.3,128.88,129.79,95675.0,129.45,130.3,128.88,129.79,95675.0
2023-08-22 11:10:00,129.9,130.92,129.66,130.52,173147.0,129.9,130.92,129.66,130.52,173147.0
2023-08-22 11:20:00,130.51,130.71,129.66,129.8,70727.0,130.51,130.71,129.66,129.8,70727.0
2023-08-22 11:30:00,129.81,130.08,129.5,129.81,57987.0,129.81,130.08,129.5,129.81,57987.0
2023-08-22 11:40:00,129.76,130.5,129.45,130.43,45743.0,129.76,130.5,129.45,130.43,45743.0
2023-08-22 11:50:00,130.4,130.6,129.53,129.53,66372.0,130.4,130.6,129.53,129.53,66372.0
2023-08-22 12:00:00,129.46,129.83,129.28,129.72,38169.0,129.46,129.83,129.28,129.72,38169.0
2023-08-22 12:10:00,129.72,129.82,128.71,128.71,66669.0,129.72,129.82,128.71,128.71,66669.0
2023-08-22 12:20:00,128.71,129.21,128.5,129.18,35460.0,128.71,129.21,128.5,129.18,35460.0
2023-08-22 12:30:00,129.18,129.7,129.02,129.49,23029.0,129.18,129.7,129.02,129.49,23029.0
2023-08-22 12:40:00,129.57,129.65,129.03,129.03,21208.0,129.57,129.65,129.03,129.03,21208.0
2023-08-22 12:50:00,129.08,129.58,129.07,129.26,27367.0,129.08,129.58,129.07,129.26,27367.0
2023-08-22 13:00:00,129.31,129.34,128.62,128.9,38566.0,129.31,129.34,128.62,128.9,38566.0
2023-08-22 13:10:00,128.94,129.2,128.74,128.8,28209.0,128.94,129.2,128.74,128.8,28209.0
2023-08-22 13:20:00,128.86,128.94,128.56,128.65,21964.0,128.86,128.94,128.56,128.65,21964.0
2023-08-22 13:30:00,128.62,128.74,128.33,128.56,38946.0,128.62,128.74,128.33,128.56,38946.0
2023-08-22 13:40:00,128.59,128.91,128.46,128.81,25619.0,128.59,128.91,128.46,128.81,25619.0
2023-08-22 13:50:00,128.72,128.9,128.61,128.86,28235.0,128.72,128.9,128.61,128.86,28235.0
2023-08-22 14:00:00,128.86,128.86,128.5,128.68,29147.0,128.86,128.86,128.5,128.68,29147.0
2023-08-22 14:10:00,128.66,129.18,128.63,129.05,33146.0,128.66,129.18,128.63,129.05,33146.0
2023-08-22 14:20:00,129.05,129.85,129.05,129.84,47400.0,129.05,129.85,129.05,129.84,47400.0
2023-08-22 14:30:00,129.86,129.92,129.31,129.44,49855.0,129.86,129.92,129.31,129.44,49855.0
2023-08-22 14:40:00,129.41,129.73,129.21,129.67,34986.0,129.41,129.73,129.21,129.67,34986.0
2023-08-22 14:50:00,129.64,129.93,129.26,129.82,31505.0,129.64,129.93,129.26,129.82,31505.0
2023-08-22 15:00:00,129.79,129.99,129.51,129.96,53139.0,129.79,129.99,129.51,129.96,53139.0
2023-08-22 15:10:00,129.97,130.44,129.34,129.44,98118.0,129.97,130.44,129.34,129.44,98118.0
2023-08-22 15:20:00,129.44,129.61,129.01,129.06,66547.0,129.44,129.61,129.01,129.06,66547.0
2023-08-22 15:30:00,129.05,129.12,128.72,128.79,64145.0,129.05,129.12,128.72,128.79,64145.0
2023-08-22 15:40:00,128.8,128.88,128.43,128.47,100220.0,128.8,128.88,128.43,128.47,100220.0
2023-08-22 15:50:00,128.46,128.51,128.06,128.38,287075.0,128.46,128.51,128.06,128.38,287075.0
2023-08-23 09:30:00,129.72,131.42,129.03,131.39,253066.0,129.72,131.42,129.03,131.39,253066.0
2023-08-23 09:40:00,131.42,132.2,130.8,131.9,157705.0,131.42,132.2,130.8,131.9,157705.0
2023-08-23 09:50:00,131.93,132.31,131.36,132.16,127058.0,131.93,132.31,131.36,132.16,127058.0
2023-08-23 10:00:00,132.15,132.52,131.79,132.45,123897.0,132.15,132.52,131.79,132.45,123897.0
2023-08-23 10:10:00,132.41,132.44,131.5,131.6,74709.0,132.41,132.44,131.5,131.6,74709.0
2023-08-23 10:20:00,131.54,131.94,131.07,131.11,57785.0,131.54,131.94,131.07,131.11,57785.0
2023-08-23 10:30:00,131.13,131.37,130.84,131.01,46274.0,131.13,131.37,130.84,131.01,46274.0
2023-08-23 10:40:00,131.08,131.08,130.39,130.62,59100.0,131.08,131.08,130.39,130.62,59100.0
2023-08-23 10:50:00,130.64,130.86,130.41,130.68,55887.0,130.64,130.86,130.41,130.68,55887.0
2023-08-23 11:00:00,130.71,131.22,130.51,130.99,64987.0,130.71,131.22,130.51,130.99,64987.0
2023-08-23 11:10:00,131.0,131.5,130.81,131.42,41926.0,131.0,131.5,130.81,131.42,41926.0
2023-08-23 11:20:00,131.37,131.58,130.96,131.05,28346.0,131.37,131.58,130.96,131.05,28346.0
2023-08-23 11:30:00,131.04,131.11,130.8,131.04,48583.0,131.04,131.11,130.8,131.04,48583.0
2023-08-23 11:40:00,131.02,131.34,130.87,130.98,41581.0,131.02,131.34,130.87,130.98,41581.0
2023-08-23 11:50:00,130.96,131.39,130.91,131.16,20847.0,130.96,131.39,130.91,131.16,20847.0
2023-08-23 12:00:00,131.15,131.44,131.06,131.43,26270.0,131.15,131.44,131.06,131.43,26270.0
2023-08-23 12:10:00,131.42,131.62,131.22,131.33,28104.0,131.42,131.62,131.22,131.33,28104.0
2023-08-23 12:20:00,131.37,131.69,131.21,131.56,14129.0,131.37,131.69,131.21,131.56,14129.0
2023-08-23 12:30:00,131.62,131.7,131.25,131.36,28660.0,131.62,131.7,131.25,131.36,28660.0
2023-08-23 12:40:00,131.34,131.55,131.27,131.42,14412.0,131.34,131.55,131.27,131.42,14412.0
2023-08-23 12:50:00,131.42,131.58,131.31,131.34,12568.0,131.42,131.58,131.31,131.34,12568.0
2023-08-23 13:00:00,131.31,131.33,131.08,131.27,18036.0,131.31,131.33,131.08,131.27,18036.0
2023-08-23 13:10:00,131.23,131.45,131.19,131.44,12344.0,131.23,131.45,131.19,131.44,12344.0
2023-08-23 13:20:00,131.41,131.47,131.22,131.33,19268.0,131.41,131.47,131.22,131.33,19268.0
2023-08-23 13:30:00,131.35,131.42,131.22,131.28,17086.0,131.35,131.42,131.22,131.28,17086.0
2023-08-23 13:40:00,131.28,131.5,131.25,131.45,18216.0,131.28,131.5,131.25,131.45,18216.0
2023-08-23 13:50:00,131.46,131.61,131.32,131.52,16772.0,131.46,131.61,131.32,131.52,16772.0
2023-08-23 14:00:00,131.55,131.61,131.3,131.43,15189.0,131.55,131.61,131.3,131.43,15189.0
2023-08-23 14:10:00,131.44,131.63,131.38,131.55,24672.0,131.44,131.63,131.38,131.55,24672.0
2023-08-23 14:20:00,131.56,131.73,131.46,131.65,30531.0,131.56,131.73,131.46,131.65,30531.0
2023-08-23 14:30:00,131.69,132.09,131.64,132.0,53737.0,131.69,132.09,131.64,132.0,53737.0
2023-08-23 14:40:00,132.04,132.45,131.94,132.4,63046.0,132.04,132.45,131.94,132.4,63046.0
2023-08-23 14:50:00,132.42,132.88,132.41,132.83,70915.0,132.42,132.88,132.41,132.83,70915.0
2023-08-23 15:00:00,132.8,133.18,132.7,133.02,76617.0,132.8,133.18,132.7,133.02,76617.0
2023-08-23 15:10:00,133.07,133.16,132.71,132.71,47483.0,133.07,133.16,132.71,132.71,47483.0
2023-08-23 15:20:00,132.7,132.8,132.5,132.72,38548.0,132.7,132.8,132.5,132.72,38548.0
2023-08-23 15:30:00,132.73,132.73,132.21,132.34,58124.0,132.73,132.73,132.21,132.34,58124.0
2023-08-23 15:40:00,132.34,132.5,132.13,132.34,89254.0,132.34,132.5,132.13,132.34,89254.0
2023-08-23 15:50:00,132.39,132.63,132.05,132.52,226219.0,132.39,132.63,132.05,132.52,226219.0
2023-08-24 09:30:00,135.28,136.39,134.6,135.65,234159.0,135.28,136.39,134.6,135.65,234159.0
2023-08-24 09:40:00,135.71,137.1,135.63,136.94,126966.0,135.71,137.1,135.63,136.94,126966.0
2023-08-24 09:50:00,136.95,137.0,135.37,135.96,91293.0,136.95,137.0,135.37,135.96,91293.0
2023-08-24 10:00:00,136.08,136.68,135.46,135.49,60929.0,136.08,136.68,135.46,135.49,60929.0
2023-08-24 10:10:00,135.46,135.93,135.28,135.67,52494.0,135.46,135.93,135.28,135.67,52494.0
2023-08-24 10:20:00,135.62,135.62,134.88,135.1,39327.0,135.62,135.62,134.88,135.1,39327.0
2023-08-24 10:30:00,135.17,135.23,134.8,135.16,26086.0,135.17,135.23,134.8,135.16,26086.0
2023-08-24 10:40:00,135.16,135.18,134.63,134.75,89921.0,135.16,135.18,134.63,134.75,89921.0
2023-08-24 10:50:00,134.75,135.46,134.68,135.1,52559.0,134.75,135.46,134.68,135.1,52559.0
2023-08-24 11:00:00,135.14,135.15,134.69,134.73,20677.0,135.14,135.15,134.69,134.73,20677.0
2023-08-24 11:10:00,134.75,134.99,134.5,134.6,31535.0,134.75,134.99,134.5,134.6,31535.0
2023-08-24 11:20:00,134.5,134.62,133.86,134.31,44616.0,134.5,134.62,133.86,134.31,44616.0
2023-08-24 11:30:00,134.23,134.27,133.97,134.04,74241.0,134.23,134.27,133.97,134.04,74241.0
2023-08-24 11:40:00,134.07,134.42,133.96,134.22,37762.0,134.07,134.42,133.96,134.22,37762.0
2023-08-24 11:50:00,134.18,134.52,134.13,134.48,29505.0,134.18,134.52,134.13,134.48,29505.0
2023-08-24 12:00:00,134.54,134.74,134.47,134.57,21951.0,134.54,134.74,134.47,134.57,21951.0
2023-08-24 12:10:00,134.6,135.05,134.6,134.96,23476.0,134.6,135.05,134.6,134.96,23476.0
2023-08-24 12:20:00,134.99,135.24,134.85,134.95,33052.0,134.99,135.24,134.85,134.95,33052.0
2023-08-24 12:30:00,134.96,135.01,134.62,134.72,16858.0,134.96,135.01,134.62,134.72,16858.0
2023-08-24 12:40:00,134.72,135.0,134.69,134.69,20338.0,134.72,135.0,134.69,134.69,20338.0
2023-08-24 12:50:00,134.68,134.73,134.38,134.4,14946.0,134.68,134.73,134.38,134.4,14946.0
2023-08-24 13:00:00,134.4,134.5,134.32,134.46,14275.0,134.4,134.5,134.32,134.46,14275.0
2023-08-24 13:10:00,134.42,134.49,134.26,134.34,14006.0,134.42,134.49,134.26,134.34,14006.0
2023-08-24 13:20:00,134.31,134.33,134.05,134.24,42879.0,134.31,134.33,134.05,134.24,42879.0
2023-08-24 13:30:00,134.23,134.42,134.07,134.2,18416.0,134.23,134.42,134.07,134.2,18416.0
2023-08-24 13:40:00,134.25,134.5,134.21,134.44,13039.0,134.25,134.5,134.21,134.44,13039.0
2023-08-24 13:50:00,134.32,134.53,134.26,134.52,12424.0,134.32,134.53,134.26,134.52,12424.0
2023-08-24 14:00:00,134.57,134.7,134.51,134.59,29858.0,134.57,134.7,134.51,134.59,29858.0
2023-08-24 14:10:00,134.56,134.7,134.47,134.47,15803.0,134.56,134.7,134.47,134.47,15803.0
2023-08-24 14:20:00,134.47,134.75,134.43,134.57,31023.0,134.47,134.75,134.43,134.57,31023.0
2023-08-24 14:30:00,134.59,134.73,134.45,134.54,20714.0,134.59,134.73,134.45,134.54,20714.0
2023-08-24 14:40:00,134.53,134.64,134.38,134.61,32066.0,134.53,134.64,134.38,134.61,32066.0
2023-08-24 14:50:00,134.63,134.69,134.4,134.59,18805.0,134.63,134.69,134.4,134.59,18805.0
2023-08-24 15:00:00,134.55,134.66,134.17,134.17,29898.0,134.55,134.66,134.17,134.17,29898.0
2023-08-24 15:10:00,134.14,134.29,134.12,134.22,17412.0,134.14,134.29,134.12,134.22,17412.0
2023-08-24 15:20:00,134.21,134.79,134.21,134.56,38026.0,134.21,134.79,134.21,134.56,38026.0
2023-08-24 15:30:00,134.58,134.67,134.31,134.51,49462.0,134.58,134.67,134.31,134.51,49462.0
2023-08-24 15:40:00,134.47,134.48,133.9,133.98,85355.0,134.47,134.48,133.9,133.98,85355.0
2023-08-24 15:50:00,134.0,134.33,133.85,134.02,276173.0,134.0,134.33,133.85,134.02,276173.0
2023-08-25 09:30:00,134.1,134.75,133.2,133.62,75079.0,134.1,134.75,133.2,133.62,75079.0
2023-08-25 09:40:00,133.51,133.79,132.74,133.46,61604.0,133.51,133.79,132.74,133.46,61604.0
2023-08-25 09:50:00,133.49,133.65,133.02,133.3,29967.0,133.49,133.65,133.02,133.3,29967.0
2023-08-25 10:00:00,133.3,133.73,133.07,133.09,22776.0,133.3,133.73,133.07,133.09,22776.0
2023-08-25 10:10:00,133.18,134.49,133.18,133.48,46505.0,133.18,134.49,133.18,133.48,46505.0
2023-08-25 10:20:00,133.38,133.4,132.74,132.74,32841.0,133.38,133.4,132.74,132.74,32841.0
2023-08-25 10:30:00,132.7,132.88,132.15,132.45,28626.0,132.7,132.88,132.15,132.45,28626.0
2023-08-25 10:40:00,132.56,132.76,131.25,131.53,64830.0,132.56,132.76,131.25,131.53,64830.0
2023-08-25 10:50:00,131.56,131.82,131.38,131.61,59258.0,131.56,131.82,131.38,131.61,59258.0
2023-08-25 11:00:00,131.67,132.0,131.53,131.83,37715.0,131.67,132.0,131.53,131.83,37715.0
2023-08-25 11:10:00,131.83,131.93,131.56,131.78,56697.0,131.83,131.93,131.56,131.78,56697.0
2023-08-25 11:20:00,131.76,132.31,131.59,132.31,28251.0,131.76,132.31,131.59,132.31,28251.0
2023-08-25 11:30:00,132.3,132.43,131.95,132.29,49397.0,132.3,132.43,131.95,132.29,49397.0
2023-08-25 11:40:00,132.28,132.81,132.2,132.66,114285.0,132.28,132.81,132.2,132.66,114285.0
2023-08-25 11:50:00,132.67,132.76,132.31,132.56,19788.0,132.67,132.76,132.31,132.56,19788.0
2023-08-25 12:00:00,132.5,132.91,132.5,132.82,27588.0,132.5,132.91,132.5,132.82,27588.0
2023-08-25 12:10:00,132.84,132.99,132.7,132.79,13535.0,132.84,132.99,132.7,132.79,13535.0
2023-08-25 12:20:00,132.83,133.52,132.83,133.48,11608.0,132.83,133.52,132.83,133.48,11608.0
2023-08-25 12:30:00,133.5,133.81,133.23,133.8,27643.0,133.5,133.81,133.23,133.8,27643.0
2023-08-25 12:40:00,133.79,133.89,133.65,133.75,17812.0,133.79,133.89,133.65,133.75,17812.0
2023-08-25 12:50:00,133.78,133.84,133.58,133.84,36751.0,133.78,133.84,133.58,133.84,36751.0
2023-08-25 13:00:00,133.78,133.97,133.62,133.62,10471.0,133.78,133.97,133.62,133.62,10471.0
2023-08-25 13:10:00,133.62,133.97,133.56,133.71,10984.0,133.62,133.97,133.56,133.71,10984.0
2023-08-25 13:20:00,133.69,133.7,133.35,133.46,33298.0,133.69,133.7,133.35,133.46,33298.0
2023-08-25 13:30:00,133.41,133.41,133.02,133.3,15469.0,133.41,133.41,133.02,133.3,15469.0
2023-08-25 13:40:00,133.34,133.56,133.21,133.29,5258.0,133.34,133.56,133.21,133.29,5258.0
2023-08-25 13:50:00,133.25,133.48,133.25,133.45,7845.0,133.25,133.48,133.25,133.45,7845.0
2023-08-25 14:00:00,133.43,133.58,133.36,133.51,9243.0,133.43,133.58,133.36,133.51,9243.0
2023-08-25 14:10:00,133.51,133.83,133.51,133.73,7731.0,133.51,133.83,133.51,133.73,7731.0
2023-08-25 14:20:00,133.74,133.92,133.66,133.82,21281.0,133.74,133.92,133.66,133.82,21281.0
2023-08-25 14:30:00,133.87,133.98,133.73,133.83,17578.0,133.87,133.98,133.73,133.83,17578.0
2023-08-25 14:40:00,133.89,133.91,133.57,133.72,7574.0,133.89,133.91,133.57,133.72,7574.0
2023-08-25 14:50:00,133.74,133.92,133.63,133.88,9814.0,133.74,133.92,133.63,133.88,9814.0
2023-08-25 15:00:00,133.91,133.95,133.75,133.94,10979.0,133.91,133.95,133.75,133.94,10979.0
2023-08-25 15:10:00,133.94,134.08,133.92,134.04,14085.0,133.94,134.08,133.92,134.04,14085.0
2023-08-25 15:20:00,134.02,134.38,134.02,134.15,24509.0,134.02,134.38,134.02,134.15,24509.0
2023-08-25 15:30:00,134.13,134.26,133.92,134.26,27764.0,134.13,134.26,133.92,134.26,27764.0
2023-08-25 15:40:00,134.28,134.59,134.09,134.28,70096.0,134.28,134.59,134.09,134.28,70096.0
2023-08-25 15:50:00,134.33,134.33,133.69,133.83,153442.0,134.33,134.33,133.69,133.83,153442.0
2023-08-28 09:30:00,136.08,136.56,135.48,135.92,116979.0,136.08,136.56,135.48,135.92,116979.0
2023-08-28 09:40:00,135.84,136.7,135.67,135.92,86236.0,135.84,136.7,135.67,135.92,86236.0
2023-08-28 09:50:00,135.79,136.35,135.37,135.91,49775.0,135.79,136.35,135.37,135.91,49775.0
2023-08-28 10:00:00,135.96,136.23,135.8,136.15,33474.0,135.96,136.23,135.8,136.15,33474.0
2023-08-28 10:10:00,136.08,136.1,135.74,135.98,13537.0,136.08,136.1,135.74,135.98,13537.0
2023-08-28 10:20:00,135.93,136.63,135.92,136.5,21273.0,135.93,136.63,135.92,136.5,21273.0
2023-08-28 10:30:00,136.47,137.29,136.4,137.19,47727.0,136.47,137.29,136.4,137.19,47727.0
2023-08-28 10:40:00,137.22,137.98,137.2,137.96,82973.0,137.22,137.98,137.2,137.96,82973.0
2023-08-28 10:50:00,137.96,138.39,137.43,138.38,74973.0,137.96,138.39,137.43,138.38,74973.0
2023-08-28 11:00:00,138.36,138.8,138.19,138.42,108002.0,138.36,138.8,138.19,138.42,108002.0
2023-08-28 11:10:00,138.41,138.75,138.31,138.62,61358.0,138.41,138.75,138.31,138.62,61358.0
2023-08-28 11:20:00,138.55,139.18,138.49,139.0,98758.0,138.55,139.18,138.49,139.0,98758.0
2023-08-28 11:30:00,138.98,139.17,138.33,138.54,41589.0,138.98,139.17,138.33,138.54,41589.0
2023-08-28 11:40:00,138.52,138.77,138.25,138.77,39163.0,138.52,138.77,138.25,138.77,39163.0
2023-08-28 11:50:00,138.8,138.82,138.45,138.58,18621.0,138.8,138.82,138.45,138.58,18621.0
2023-08-28 12:00:00,138.59,138.59,138.13,138.14,23925.0,138.59,138.59,138.13,138.14,23925.0
2023-08-28 12:10:00,138.09,138.33,138.05,138.29,20651.0,138.09,138.33,138.05,138.29,20651.0
2023-08-28 12:20:00,138.32,138.36,138.23,138.26,12001.0,138.32,138.36,138.23,138.26,12001.0
2023-08-28 12:30:00,138.27,138.77,138.16,138.71,21928.0,138.27,138.77,138.16,138.71,21928.0
2023-08-28 12:40:00,138.74,138.74,138.46,138.49,10673.0,138.74,138.74,138.46,138.49,10673.0
2023-08-28 12:50:00,138.5,138.53,138.31,138.42,16833.0,138.5,138.53,138.31,138.42,16833.0
2023-08-28 13:00:00,138.46,138.67,138.35,138.35,17888.0,138.46,138.67,138.35,138.35,17888.0
2023-08-28 13:10:00,138.31,138.31,138.08,138.13,16318.0,138.31,138.31,138.08,138.13,16318.0
2023-08-28 13:20:00,138.17,138.2,137.92,137.92,16143.0,138.17,138.2,137.92,137.92,16143.0
2023-08-28 13:30:00,137.96,137.97,137.66,137.72,19914.0,137.96,137.97,137.66,137.72,19914.0
2023-08-28 13:40:00,137.69,137.96,137.63,137.67,17701.0,137.69,137.96,137.63,137.67,17701.0
2023-08-28 13:50:00,137.65,137.72,137.37,137.54,24929.0,137.65,137.72,137.37,137.54,24929.0
2023-08-28 14:00:00,137.52,137.6,137.3,137.47,21092.0,137.52,137.6,137.3,137.47,21092.0
2023-08-28 14:10:00,137.48,137.81,137.37,137.62,19093.0,137.48,137.81,137.37,137.62,19093.0
2023-08-28 14:20:00,137.57,137.81,137.57,137.72,10129.0,137.57,137.81,137.57,137.72,10129.0
2023-08-28 14:30:00,137.75,137.75,137.2,137.38,32809.0,137.75,137.75,137.2,137.38,32809.0
2023-08-28 14:40:00,137.45,137.6,137.39,137.53,11510.0,137.45,137.6,137.39,137.53,11510.0
2023-08-28 14:50:00,137.51,137.62,137.39,137.53,18409.0,137.51,137.62,137.39,137.53,18409.0
2023-08-28 15:00:00,137.54,137.6,137.2,137.22,30553.0,137.54,137.6,137.2,137.22,30553.0
2023-08-28 15:10:00,137.23,137.23,136.96,137.0,35943.0,137.23,137.23,136.96,137.0,35943.0
2023-08-28 15:20:00,136.99,137.01,136.85,136.96,19332.0,136.99,137.01,136.85,136.96,19332.0
2023-08-28 15:30:00,136.98,137.02,136.86,136.89,30628.0,136.98,137.02,136.86,136.89,30628.0
2023-08-28 15:40:00,136.89,137.14,136.68,136.91,31890.0,136.89,137.14,136.68,136.91,31890.0
2023-08-28 15:50:00,136.95,137.31,136.88,137.25,92154.0,136.95,137.31,136.88,137.25,92154.0
2023-08-29 09:30:00,139.01,139.17,137.56,137.96,98659.0,139.01,139.17,137.56,137.96,98659.0
2023-08-29 09:40:00,137.91,138.77,137.77,138.77,29998.0,137.91,138.77,137.77,138.77,29998.0
2023-08-29 09:50:00,138.77,139.09,138.45,138.82,38873.0,138.77,139.09,138.45,138.82,38873.0
2023-08-29 10:00:00,138.82,139.65,138.71,139.56,49287.0,138.82,139.65,138.71,139.56,49287.0
2023-08-29 10:10:00,139.55,140.72,139.55,140.63,73176.0,139.55,140.72,139.55,140.63,73176.0
2023-08-29 10:20:00,140.64,140.9,140.41,140.41,68143.0,140.64,140.9,140.41,140.41,68143.0
2023-08-29 10:30:00,140.44,141.37,140.41,141.06,71541.0,140.44,141.37,140.41,141.06,71541.0
2023-08-29 10:40:00,141.0,141.2,140.73,141.0,44181.0,141.0,141.2,140.73,141.0,44181.0
2023-08-29 10:50:00,141.0,141.29,140.78,140.91,68733.0,141.0,141.29,140.78,140.91,68733.0
2023-08-29 11:00:00,140.89,141.42,140.68,141.25,50976.0,140.89,141.42,140.68,141.25,50976.0
2023-08-29 11:10:00,141.25,141.3,140.89,141.09,29867.0,141.25,141.3,140.89,141.09,29867.0
2023-08-29 11:20:00,141.09,141.1,140.75,140.82,31064.0,141.09,141.1,140.75,140.82,31064.0
2023-08-29 11:30:00,140.76,141.25,140.55,140.68,44943.0,140.76,141.25,140.55,140.68,44943.0
2023-08-29 11:40:00,140.68,140.79,140.17,140.2,35681.0,140.68,140.79,140.17,140.2,35681.0
2023-08-29 11:50:00,140.18,140.65,140.08,140.65,24021.0,140.18,140.65,140.08,140.65,24021.0
2023-08-29 12:00:00,140.65,140.93,140.5,140.84,22992.0,140.65,140.93,140.5,140.84,22992.0
2023-08-29 12:10:00,140.76,140.94,140.55,140.61,17374.0,140.76,140.94,140.55,140.61,17374.0
2023-08-29 12:20:00,140.51,140.64,140.3,140.44,20120.0,140.51,140.64,140.3,140.44,20120.0
2023-08-29 12:30:00,140.48,140.56,140.29,140.56,17658.0,140.48,140.56,140.29,140.56,17658.0
2023-08-29 12:40:00,140.51,140.76,140.43,140.71,14469.0,140.51,140.76,140.43,140.71,14469.0
2023-08-29 12:50:00,140.77,140.89,140.57,140.59,19398.0,140.77,140.89,140.57,140.59,19398.0
2023-08-29 13:00:00,140.51,140.61,140.32,140.6,14991.0,140.51,140.61,140.32,140.6,14991.0
2023-08-29 13:10:00,140.66,140.96,140.4,140.81,18791.0,140.66,140.96,140.4,140.81,18791.0
2023-08-29 13:20:00,140.87,141.0,140.75,140.9,32922.0,140.87,141.0,140.75,140.9,32922.0
2023-08-29 13:30:00,140.86,141.2,140.78,141.02,56319.0,140.86,141.2,140.78,141.02,56319.0
2023-08-29 13:40:00,140.99,141.15,140.78,140.94,40852.0,140.99,141.15,140.78,140.94,40852.0
2023-08-29 13:50:00,140.97,140.97,140.63,140.88,24233.0,140.97,140.97,140.63,140.88,24233.0
2023-08-29 14:00:00,140.87,140.95,140.71,140.84,30157.0,140.87,140.95,140.71,140.84,30157.0
2023-08-29 14:10:00,140.82,140.89,140.49,140.75,35953.0,140.82,140.89,140.49,140.75,35953.0
2023-08-29 14:20:00,140.75,140.85,140.64,140.78,20414.0,140.75,140.85,140.64,140.78,20414.0
2023-08-29 14:30:00,140.75,140.85,140.65,140.75,23185.0,140.75,140.85,140.65,140.75,23185.0
2023-08-29 14:40:00,140.76,141.14,140.76,141.14,23234.0,140.76,141.14,140.76,141.14,23234.0
2023-08-29 14:50:00,141.16,141.24,141.0,141.0,20567.0,141.16,141.24,141.0,141.0,20567.0
2023-08-29 15:00:00,141.01,141.19,140.76,141.14,22911.0,141.01,141.19,140.76,141.14,22911.0
2023-08-29 15:10:00,141.1,141.25,141.01,141.15,19837.0,141.1,141.25,141.01,141.15,19837.0
2023-08-29 15:20:00,141.11,141.36,141.08,141.32,24421.0,141.11,141.36,141.08,141.32,24421.0
2023-08-29 15:30:00,141.31,141.36,141.05,141.36,38131.0,141.31,141.36,141.05,141.36,38131.0
2023-08-29 15:40:00,141.32,141.35,140.82,140.87,48708.0,141.32,141.35,140.82,140.87,48708.0
2023-08-29 15:50:00,140.89,140.89,140.45,140.7,137922.0,140.89,140.89,140.45,140.7,137922.0
2023-08-30 09:30:00,139.22,141.66,139.13,140.91,125013.0,139.22,141.66,139.13,140.91,125013.0
2023-08-30 09:40:00,140.89,141.9,140.67,141.86,104424.0,140.89,141.9,140.67,141.86,104424.0
2023-08-30 09:50:00,141.88,142.44,141.49,141.68,64338.0,141.88,142.44,141.49,141.68,64338.0
2023-08-30 10:00:00,141.68,141.8,140.91,140.94,34744.0,141.68,141.8,140.91,140.94,34744.0
2023-08-30 10:10:00,140.91,141.72,140.9,141.41,36390.0,140.91,141.72,140.9,141.41,36390.0
2023-08-30 10:20:00,141.35,141.41,140.64,140.95,34796.0,141.35,141.41,140.64,140.95,34796.0
2023-08-30 10:30:00,141.01,141.73,141.01,141.67,17244.0,141.01,141.73,141.01,141.67,17244.0
2023-08-30 10:40:00,141.68,141.84,141.49,141.59,23034.0,141.68,141.84,141.49,141.59,23034.0
2023-08-30 10:50:00,141.63,141.93,141.47,141.76,33125.0,141.63,141.93,141.47,141.76,33125.0
2023-08-30 11:00:00,141.71,141.83,141.34,141.34,29778.0,141.71,141.83,141.34,141.34,29778.0
2023-08-30 11:10:00,141.36,141.82,141.36,141.71,17980.0,141.36,141.82,141.36,141.71,17980.0
2023-08-30 11:20:00,141.69,141.74,141.28,141.36,20643.0,141.69,141.74,141.28,141.36,20643.0
2023-08-30 11:30:00,141.34,146.86,141.3,146.78,661029.0,141.34,146.86,141.3,146.78,661029.0
2023-08-30 11:40:00,146.55,148.5,144.1,145.0,731482.0,146.55,148.5,144.1,145.0,731482.0
2023-08-30 11:50:00,145.01,145.14,143.3,144.38,267043.0,145.01,145.14,143.3,144.38,267043.0
2023-08-30 12:00:00,144.34,145.53,144.25,145.28,219709.0,144.34,145.53,144.25,145.28,219709.0
2023-08-30 12:10:00,145.25,145.5,143.92,144.53,94375.0,145.25,145.5,143.92,144.53,94375.0
2023-08-30 12:20:00,144.46,145.0,144.22,144.87,45063.0,144.46,145.0,144.22,144.87,45063.0
2023-08-30 12:30:00,144.77,145.18,144.56,145.07,46553.0,144.77,145.18,144.56,145.07,46553.0
2023-08-30 12:40:00,145.07,146.49,144.98,146.11,85261.0,145.07,146.49,144.98,146.11,85261.0
2023-08-30 12:50:00,146.03,146.6,146.0,146.05,91971.0,146.03,146.6,146.0,146.05,91971.0
2023-08-30 13:00:00,146.09,146.58,145.71,146.38,52081.0,146.09,146.58,145.71,146.38,52081.0
2023-08-30 13:10:00,146.42,146.65,145.93,146.09,33320.0,146.42,146.65,145.93,146.09,33320.0
2023-08-30 13:20:00,146.09,146.19,145.55,145.61,38759.0,146.09,146.19,145.55,145.61,38759.0
2023-08-30 13:30:00,145.58,145.68,145.06,145.19,68531.0,145.58,145.68,145.06,145.19,68531.0
2023-08-30 13:40:00,145.25,145.89,145.1,145.89,28128.0,145.25,145.89,145.1,145.89,28128.0
2023-08-30 13:50:00,145.96,146.41,145.75,145.75,46886.0,145.96,146.41,145.75,145.75,46886.0
2023-08-30 14:00:00,145.74,145.81,145.51,145.71,29993.0,145.74,145.81,145.51,145.71,29993.0
2023-08-30 14:10:00,145.78,146.45,145.71,146.03,101801.0,145.78,146.45,145.71,146.03,101801.0
2023-08-30 14:20:00,146.03,146.17,145.59,145.9,43805.0,146.03,146.17,145.59,145.9,43805.0
2023-08-30 14:30:00,145.95,146.38,145.92,146.38,42443.0,145.95,146.38,145.92,146.38,42443.0
2023-08-30 14:40:00,146.38,146.75,146.21,146.74,66975.0,146.38,146.75,146.21,146.74,66975.0
2023-08-30 14:50:00,146.74,147.23,146.67,147.05,110772.0,146.74,147.23,146.67,147.05,110772.0
2023-08-30 15:00:00,147.1,147.18,146.73,147.0,61154.0,147.1,147.18,146.73,147.0,61154.0
2023-08-30 15:10:00,146.9,147.2,146.83,146.87,66240.0,146.9,147.2,146.83,146.87,66240.0
2023-08-30 15:20:00,146.87,146.87,146.07,146.28,66290.0,146.87,146.87,146.07,146.28,66290.0
2023-08-30 15:30:00,146.27,146.78,146.2,146.41,67633.0,146.27,146.78,146.2,146.41,67633.0
2023-08-30 15:40:00,146.34,146.37,145.22,145.24,141036.0,146.34,146.37,145.22,145.24,141036.0
2023-08-30 15:50:00,145.15,145.47,145.02,145.11,286065.0,145.15,145.47,145.02,145.11,286065.0
2023-08-31 09:30:00,143.1,143.97,142.3,142.53,200712.0,143.1,143.97,142.3,142.53,200712.0
2023-08-31 09:40:00,142.53,143.72,142.27,143.49,57155.0,142.53,143.72,142.27,143.49,57155.0
2023-08-31 09:50:00,143.55,143.67,142.1,142.73,78684.0,143.55,143.67,142.1,142.73,78684.0
2023-08-31 10:00:00,142.74,142.87,142.09,142.73,51408.0,142.74,142.87,142.09,142.73,51408.0
2023-08-31 10:10:00,142.77,142.95,142.42,142.83,41732.0,142.77,142.95,142.42,142.83,41732.0
2023-08-31 10:20:00,142.78,143.66,142.78,143.42,44536.0,142.78,143.66,142.78,143.42,44536.0
2023-08-31 10:30:00,143.47,143.74,143.09,143.61,39286.0,143.47,143.74,143.09,143.61,39286.0
2023-08-31 10:40:00,143.54,143.54,143.05,143.22,16884.0,143.54,143.54,143.05,143.22,16884.0
2023-08-31 10:50:00,143.14,143.14,142.67,142.82,56572.0,143.14,143.14,142.67,142.82,56572.0
2023-08-31 11:00:00,142.87,143.27,142.85,142.86,25042.0,142.87,143.27,142.85,142.86,25042.0
2023-08-31 11:10:00,142.93,143.1,142.71,142.9,32599.0,142.93,143.1,142.71,142.9,32599.0
2023-08-31 11:20:00,142.87,143.3,142.81,143.09,14317.0,142.87,143.3,142.81,143.09,14317.0
2023-08-31 11:30:00,143.15,143.17,142.4,142.68,38292.0,143.15,143.17,142.4,142.68,38292.0
2023-08-31 11:40:00,142.72,142.97,142.29,142.83,29192.0,142.72,142.97,142.29,142.83,29192.0
2023-08-31 11:50:00,142.93,143.14,142.81,143.0,13391.0,142.93,143.14,142.81,143.0,13391.0
2023-08-31 12:00:00,142.96,142.99,142.6,142.89,10900.0,142.96,142.99,142.6,142.89,10900.0
2023-08-31 12:10:00,142.89,142.92,141.72,141.73,60259.0,142.89,142.92,141.72,141.73,60259.0
2023-08-31 12:20:00,141.96,142.35,141.73,142.2,38330.0,141.96,142.35,141.73,142.2,38330.0
2023-08-31 12:30:00,142.28,142.35,141.94,142.28,10951.0,142.28,142.35,141.94,142.28,10951.0
2023-08-31 12:40:00,142.32,142.36,141.95,142.0,10274.0,142.32,142.36,141.95,142.0,10274.0
2023-08-31 12:50:00,142.04,142.43,142.02,142.34,6217.0,142.04,142.43,142.02,142.34,6217.0
2023-08-31 13:00:00,142.34,142.57,142.33,142.56,6039.0,142.34,142.57,142.33,142.56,6039.0
2023-08-31 13:10:00,142.56,142.91,142.44,142.85,9120.0,142.56,142.91,142.44,142.85,9120.0
2023-08-31 13:20:00,142.92,142.92,142.63,142.74,8711.0,142.92,142.92,142.63,142.74,8711.0
2023-08-31 13:30:00,142.84,142.9,142.72,142.84,7302.0,142.84,142.9,142.72,142.84,7302.0
2023-08-31 13:40:00,142.78,142.91,142.7,142.77,6661.0,142.78,142.91,142.7,142.77,6661.0
2023-08-31 13:50:00,142.77,143.09,142.7,143.04,8675.0,142.77,143.09,142.7,143.04,8675.0
2023-08-31 14:00:00,143.06,143.25,143.0,143.23,11513.0,143.06,143.25,143.0,143.23,11513.0
2023-08-31 14:10:00,143.23,143.37,143.15,143.37,10035.0,143.23,143.37,143.15,143.37,10035.0
2023-08-31 14:20:00,143.4,143.69,143.34,143.6,22389.0,143.4,143.69,143.34,143.6,22389.0
2023-08-31 14:30:00,143.61,143.62,143.13,143.26,14089.0,143.61,143.62,143.13,143.26,14089.0
2023-08-31 14:40:00,143.33,143.42,143.22,143.33,8588.0,143.33,143.42,143.22,143.33,8588.0
2023-08-31 14:50:00,143.33,143.42,143.16,143.24,9719.0,143.33,143.42,143.16,143.24,9719.0
2023-08-31 15:00:00,143.27,143.71,143.27,143.71,13708.0,143.27,143.71,143.27,143.71,13708.0
2023-08-31 15:10:00,143.66,143.8,143.4,143.44,12827.0,143.66,143.8,143.4,143.44,12827.0
2023-08-31 15:20:00,143.42,143.45,143.22,143.45,15852.0,143.42,143.45,143.22,143.45,15852.0
2023-08-31 15:30:00,143.46,143.69,143.33,143.69,20031.0,143.46,143.69,143.33,143.69,20031.0
2023-08-31 15:40:00,143.69,143.75,143.52,143.55,38882.0,143.69,143.75,143.52,143.55,38882.0
2023-08-31 15:50:00,143.53,143.53,142.84,142.84,107697.0,143.53,143.53,142.84,142.84,107697.0
2023-09-01 09:30:00,145.3,146.84,145.29,145.9,198722.0,145.3,146.84,145.29,145.9,198722.0
2023-09-01 09:40:00,145.75,146.37,145.17,145.58,58471.0,145.75,146.37,145.17,145.58,58471.0
2023-09-01 09:50:00,145.5,146.79,145.44,146.68,63517.0,145.5,146.79,145.44,146.68,63517.0
2023-09-01 10:00:00,146.47,148.37,146.12,148.35,116776.0,146.47,148.37,146.12,148.35,116776.0
2023-09-01 10:10:00,148.33,149.15,148.31,149.04,97248.0,148.33,149.15,148.31,149.04,97248.0
2023-09-01 10:20:00,149.06,150.5,148.81,150.32,218952.0,149.06,150.5,148.81,150.32,218952.0
2023-09-01 10:30:00,150.3,150.94,149.68,150.6,163835.0,150.3,150.94,149.68,150.6,163835.0
2023-09-01 10:40:00,150.59,151.0,150.19,150.49,115250.0,150.59,151.0,150.19,150.49,115250.0
2023-09-01 10:50:00,150.45,150.62,149.5,149.56,89454.0,150.45,150.62,149.5,149.56,89454.0
2023-09-01 11:00:00,149.52,149.64,148.65,148.7,186487.0,149.52,149.64,148.65,148.7,186487.0
2023-09-01 11:10:00,148.65,149.42,148.45,149.32,104332.0,148.65,149.42,148.45,149.32,104332.0
2023-09-01 11:20:00,149.29,149.37,148.75,148.91,34927.0,149.29,149.37,148.75,148.91,34927.0
2023-09-01 11:30:00,148.95,149.03,148.07,148.94,34925.0,148.95,149.03,148.07,148.94,34925.0
2023-09-01 11:40:00,148.92,148.92,148.08,148.47,29599.0,148.92,148.92,148.08,148.47,29599.0
2023-09-01 11:50:00,148.4,148.6,148.29,148.4,17608.0,148.4,148.6,148.29,148.4,17608.0
2023-09-01 12:00:00,148.3,148.74,148.15,148.74,12903.0,148.3,148.74,148.15,148.74,12903.0
2023-09-01 12:10:00,148.59,148.8,148.32,148.6,10307.0,148.59,148.8,148.32,148.6,10307.0
2023-09-01 12:20:00,148.64,148.8,148.24,148.24,18236.0,148.64,148.8,148.24,148.24,18236.0
2023-09-01 12:30:00,148.24,148.27,148.08,148.1,9640.0,148.24,148.27,148.08,148.1,9640.0
2023-09-01 12:40:00,148.0,148.11,147.62,147.76,17639.0,148.0,148.11,147.62,147.76,17639.0
2023-09-01 12:50:00,147.75,147.87,147.62,147.63,10378.0,147.75,147.87,147.62,147.63,10378.0
2023-09-01 13:00:00,147.59,147.66,147.18,147.18,14972.0,147.59,147.66,147.18,147.18,14972.0
2023-09-01 13:10:00,147.17,147.29,147.1,147.17,13716.0,147.17,147.29,147.1,147.17,13716.0
2023-09-01 13:20:00,147.15,147.58,147.1,147.31,20024.0,147.15,147.58,147.1,147.31,20024.0
2023-09-01 13:30:00,147.3,147.48,147.21,147.3,14370.0,147.3,147.48,147.21,147.3,14370.0
2023-09-01 13:40:00,147.4,147.41,147.05,147.12,11391.0,147.4,147.41,147.05,147.12,11391.0
2023-09-01 13:50:00,147.12,147.33,147.11,147.18,11224.0,147.12,147.33,147.11,147.18,11224.0
2023-09-01 14:00:00,147.14,147.42,147.12,147.28,10976.0,147.14,147.42,147.12,147.28,10976.0
2023-09-01 14:10:00,147.28,147.32,147.11,147.22,6951.0,147.28,147.32,147.11,147.22,6951.0
2023-09-01 14:20:00,147.25,147.26,146.52,146.71,37129.0,147.25,147.26,146.52,146.71,37129.0
2023-09-01 14:30:00,146.72,147.18,146.62,146.97,21820.0,146.72,147.18,146.62,146.97,21820.0
2023-09-01 14:40:00,146.96,147.18,146.95,147.12,10886.0,146.96,147.18,146.95,147.12,10886.0
2023-09-01 14:50:00,147.16,147.21,147.01,147.09,14410.0,147.16,147.21,147.01,147.09,14410.0
2023-09-01 15:00:00,147.11,147.59,147.07,147.31,19078.0,147.11,147.59,147.07,147.31,19078.0
2023-09-01 15:10:00,147.29,147.38,147.04,147.05,20797.0,147.29,147.38,147.04,147.05,20797.0
2023-09-01 15:20:00,147.01,147.04,146.92,146.98,14680.0,147.01,147.04,146.92,146.98,14680.0
2023-09-01 15:30:00,146.97,146.97,146.6,146.66,42568.0,146.97,146.97,146.6,146.66,42568.0
2023-09-01 15:40:00,146.64,146.74,146.16,146.41,44334.0,146.64,146.74,146.16,146.41,44334.0
2023-09-01 15:50:00,146.5,146.83,146.36,146.42,86489.0,146.5,146.83,146.36,146.42,86489.0
2023-09-05 09:30:00,143.74,144.58,143.37,144.29,122563.0,143.74,144.58,143.37,144.29,122563.0
2023-09-05 09:40:00,144.24,144.24,142.46,142.59,90726.0,144.24,144.24,142.46,142.59,90726.0
2023-09-05 09:50:00,142.58,143.09,142.07,142.33,42059.0,142.58,143.09,142.07,142.33,42059.0
2023-09-05 10:00:00,142.26,142.57,141.84,142.24,46116.0,142.26,142.57,141.84,142.24,46116.0
2023-09-05 10:10:00,142.29,142.29,141.52,141.9,65160.0,142.29,142.29,141.52,141.9,65160.0
2023-09-05 10:20:00,141.91,142.11,141.38,141.59,64334.0,141.91,142.11,141.38,141.59,64334.0
2023-09-05 10:30:00,141.55,142.57,141.55,142.4,83818.0,141.55,142.57,141.55,142.4,83818.0
2023-09-05 10:40:00,142.33,142.33,141.65,141.65,22943.0,142.33,142.33,141.65,141.65,22943.0
2023-09-05 10:50:00,141.65,142.29,141.65,142.24,23212.0,141.65,142.29,141.65,142.24,23212.0
2023-09-05 11:00:00,142.29,142.53,142.0,142.04,31362.0,142.29,142.53,142.0,142.04,31362.0
2023-09-05 11:10:00,142.08,142.8,142.0,142.59,35698.0,142.08,142.8,142.0,142.59,35698.0
2023-09-05 11:20:00,142.59,142.61,142.02,142.07,17057.0,142.59,142.61,142.02,142.07,17057.0
2023-09-05 11:30:00,142.1,142.22,141.98,142.21,27451.0,142.1,142.22,141.98,142.21,27451.0
2023-09-05 11:40:00,142.21,142.55,142.2,142.4,32117.0,142.21,142.55,142.2,142.4,32117.0
2023-09-05 11:50:00,142.46,142.69,142.3,142.36,29162.0,142.46,142.69,142.3,142.36,29162.0
2023-09-05 12:00:00,142.28,142.8,142.27,142.76,16286.0,142.28,142.8,142.27,142.76,16286.0
2023-09-05 12:10:00,142.8,143.15,142.76,142.86,18168.0,142.8,143.15,142.76,142.86,18168.0
2023-09-05 12:20:00,142.82,142.84,142.58,142.65,16766.0,142.82,142.84,142.58,142.65,16766.0
2023-09-05 12:30:00,142.67,142.72,142.4,142.45,11105.0,142.67,142.72,142.4,142.45,11105.0
2023-09-05 12:40:00,142.41,142.57,142.33,142.49,17448.0,142.41,142.57,142.33,142.49,17448.0
2023-09-05 12:50:00,142.42,142.43,142.18,142.27,20723.0,142.42,142.43,142.18,142.27,20723.0
2023-09-05 13:00:00,142.27,142.5,142.26,142.34,8130.0,142.27,142.5,142.26,142.34,8130.0
2023-09-05 13:10:00,142.37,142.57,142.23,142.52,8006.0,142.37,142.57,142.23,142.52,8006.0
2023-09-05 13:20:00,142.49,142.86,142.47,142.63,17141.0,142.49,142.86,142.47,142.63,17141.0
2023-09-05 13:30:00,142.63,142.65,142.32,142.56,6900.0,142.63,142.65,142.32,142.56,6900.0
2023-09-05 13:40:00,142.53,142.54,142.4,142.4,6422.0,142.53,142.54,142.4,142.4,6422.0
2023-09-05 13:50:00,142.41,142.53,142.39,142.53,4972.0,142.41,142.53,142.39,142.53,4972.0
2023-09-05 14:00:00,142.53,142.67,142.53,142.58,4657.0,142.53,142.67,142.53,142.58,4657.0
2023-09-05 14:10:00,142.55,142.55,142.41,142.55,5688.0,142.55,142.55,142.41,142.55,5688.0
2023-09-05 14:20:00,142.58,142.91,142.52,142.9,9565.0,142.58,142.91,142.52,142.9,9565.0
2023-09-05 14:30:00,142.93,142.93,142.53,142.6,10255.0,142.93,142.93,142.53,142.6,10255.0
2023-09-05 14:40:00,142.55,142.65,142.5,142.64,7163.0,142.55,142.65,142.5,142.64,7163.0
2023-09-05 14:50:00,142.64,142.75,142.51,142.75,13431.0,142.64,142.75,142.51,142.75,13431.0
2023-09-05 15:00:00,142.75,142.8,142.62,142.65,12863.0,142.75,142.8,142.62,142.65,12863.0
2023-09-05 15:10:00,142.64,142.65,142.5,142.53,7925.0,142.64,142.65,142.5,142.53,7925.0
2023-09-05 15:20:00,142.56,142.72,142.53,142.71,8762.0,142.56,142.72,142.53,142.71,8762.0
2023-09-05 15:30:00,142.69,142.92,142.64,142.77,22899.0,142.69,142.92,142.64,142.77,22899.0
2023-09-05 15:40:00,142.75,142.78,142.44,142.44,35182.0,142.75,142.78,142.44,142.44,35182.0
2023-09-05 15:50:00,142.51,142.71,142.31,142.61,104974.0,142.51,142.71,142.31,142.61,104974.0
2023-09-06 09:30:00,142.15,142.84,141.84,142.69,63558.0,142.15,142.84,141.84,142.69,63558.0
2023-09-06 09:40:00,142.69,143.93,142.61,143.75,54670.0,142.69,143.93,142.61,143.75,54670.0
2023-09-06 09:50:00,143.78,144.63,143.54,144.0,47089.0,143.78,144.63,143.54,144.0,47089.0
2023-09-06 10:00:00,143.96,144.03,142.69,143.23,36140.0,143.96,144.03,142.69,143.23,36140.0
2023-09-06 10:10:00,143.26,143.63,143.08,143.63,16925.0,143.26,143.63,143.08,143.63,16925.0
2023-09-06 10:20:00,143.72,143.85,142.71,142.8,16050.0,143.72,143.85,142.71,142.8,16050.0
2023-09-06 10:30:00,142.74,142.93,142.52,142.52,19761.0,142.74,142.93,142.52,142.52,19761.0
2023-09-06 10:40:00,142.62,142.89,142.36,142.76,14706.0,142.62,142.89,142.36,142.76,14706.0
2023-09-06 10:50:00,142.78,142.8,142.45,142.45,10115.0,142.78,142.8,142.45,142.45,10115.0
2023-09-06 11:00:00,142.48,142.8,142.24,142.29,27492.0,142.48,142.8,142.24,142.29,27492.0
2023-09-06 11:10:00,142.27,142.62,142.17,142.62,12508.0,142.27,142.62,142.17,142.62,12508.0
2023-09-06 11:20:00,142.65,142.66,142.4,142.47,17923.0,142.65,142.66,142.4,142.47,17923.0
2023-09-06 11:30:00,142.43,142.84,142.39,142.81,13533.0,142.43,142.84,142.39,142.81,13533.0
2023-09-06 11:40:00,142.86,142.93,142.49,142.5,4898.0,142.86,142.93,142.49,142.5,4898.0
2023-09-06 11:50:00,142.59,142.6,142.4,142.47,12241.0,142.59,142.6,142.4,142.47,12241.0
2023-09-06 12:00:00,142.43,142.44,142.13,142.13,9312.0,142.43,142.44,142.13,142.13,9312.0
2023-09-06 12:10:00,142.1,142.27,142.02,142.06,25816.0,142.1,142.27,142.02,142.06,25816.0
2023-09-06 12:20:00,142.1,142.21,142.0,142.06,19285.0,142.1,142.21,142.0,142.06,19285.0
2023-09-06 12:30:00,141.85,141.94,141.56,141.73,36458.0,141.85,141.94,141.56,141.73,36458.0
2023-09-06 12:40:00,141.71,141.71,141.5,141.65,6076.0,141.71,141.71,141.5,141.65,6076.0
2023-09-06 12:50:00,141.75,141.96,141.64,141.81,6949.0,141.75,141.96,141.64,141.81,6949.0
2023-09-06 13:00:00,141.88,141.93,141.62,141.65,6554.0,141.88,141.93,141.62,141.65,6554.0
2023-09-06 13:10:00,141.72,142.14,141.66,142.13,5784.0,141.72,142.14,141.66,142.13,5784.0
2023-09-06 13:20:00,142.08,142.09,141.83,141.84,3237.0,142.08,142.09,141.83,141.84,3237.0
2023-09-06 13:30:00,141.89,142.17,141.84,142.07,8191.0,141.89,142.17,141.84,142.07,8191.0
2023-09-06 13:40:00,142.12,142.31,142.09,142.2,7671.0,142.12,142.31,142.09,142.2,7671.0
2023-09-06 13:50:00,142.26,142.3,141.93,142.06,15560.0,142.26,142.3,141.93,142.06,15560.0
2023-09-06 14:00:00,142.23,142.28,142.0,142.22,12754.0,142.23,142.28,142.0,142.22,12754.0
2023-09-06 14:10:00,142.24,142.36,142.13,142.23,7550.0,142.24,142.36,142.13,142.23,7550.0
2023-09-06 14:20:00,142.17,142.25,142.09,142.25,6903.0,142.17,142.25,142.09,142.25,6903.0
2023-09-06 14:30:00,142.19,142.32,142.12,142.31,2950.0,142.19,142.32,142.12,142.31,2950.0
2023-09-06 14:40:00,142.31,142.31,142.07,142.07,17550.0,142.31,142.31,142.07,142.07,17550.0
2023-09-06 14:50:00,142.09,142.22,142.05,142.14,1483.0,142.09,142.22,142.05,142.14,1483.0
2023-09-06 15:00:00,142.08,142.08,141.91,141.96,5957.0,142.08,142.08,141.91,141.96,5957.0
2023-09-06 15:10:00,142.0,142.39,142.0,142.33,3005.0,142.0,142.39,142.0,142.33,3005.0
2023-09-06 15:20:00,142.34,142.34,141.73,141.88,11560.0,142.34,142.34,141.73,141.88,11560.0
2023-09-06 15:30:00,141.9,142.08,141.78,141.99,5928.0,141.9,142.08,141.78,141.99,5928.0
2023-09-06 15:40:00,142.03,142.14,141.95,141.98,15522.0,142.03,142.14,141.95,141.98,15522.0
2023-09-06 15:50:00,142.03,142.16,141.84,141.84,76527.0,142.03,142.16,141.84,141.84,76527.0
2023-09-07 09:30:00,137.55,137.55,136.5,137.09,120381.0,137.55,137.55,136.5,137.09,120381.0
2023-09-07 09:40:00,137.08,137.58,136.18,136.18,93542.0,137.08,137.58,136.18,136.18,93542.0
2023-09-07 09:50:00,136.15,136.46,135.46,136.03,53773.0,136.15,136.46,135.46,136.03,53773.0
2023-09-07 10:00:00,135.97,136.24,135.63,136.24,43527.0,135.97,136.24,135.63,136.24,43527.0
2023-09-07 10:10:00,136.17,137.02,136.01,137.0,42886.0,136.17,137.02,136.01,137.0,42886.0
2023-09-07 10:20:00,136.93,137.59,136.93,137.21,26225.0,136.93,137.59,136.93,137.21,26225.0
2023-09-07 10:30:00,137.21,137.28,136.71,136.87,40856.0,137.21,137.28,136.71,136.87,40856.0
2023-09-07 10:40:00,136.93,137.38,136.82,137.25,19309.0,136.93,137.38,136.82,137.25,19309.0
2023-09-07 10:50:00,137.22,137.26,136.65,136.92,19595.0,137.22,137.26,136.65,136.92,19595.0
2023-09-07 11:00:00,136.87,137.19,136.7,136.81,16406.0,136.87,137.19,136.7,136.81,16406.0
2023-09-07 11:10:00,136.72,136.76,136.37,136.46,14754.0,136.72,136.76,136.37,136.46,14754.0
2023-09-07 11:20:00,136.43,137.0,136.33,136.59,32198.0,136.43,137.0,136.33,136.59,32198.0
2023-09-07 11:30:00,136.5,137.04,136.44,136.72,18980.0,136.5,137.04,136.44,136.72,18980.0
2023-09-07 11:40:00,136.81,136.81,136.34,136.5,21255.0,136.81,136.81,136.34,136.5,21255.0
2023-09-07 11:50:00,136.4,137.03,136.4,136.74,31672.0,136.4,137.03,136.4,136.74,31672.0
2023-09-07 12:00:00,136.9,137.13,136.73,136.79,11486.0,136.9,137.13,136.73,136.79,11486.0
2023-09-07 12:10:00,136.9,136.97,136.7,136.89,21315.0,136.9,136.97,136.7,136.89,21315.0
2023-09-07 12:20:00,136.89,137.2,136.79,137.07,6742.0,136.89,137.2,136.79,137.07,6742.0
2023-09-07 12:30:00,137.09,137.34,137.08,137.24,9585.0,137.09,137.34,137.08,137.24,9585.0
2023-09-07 12:40:00,137.24,137.34,137.14,137.25,7767.0,137.24,137.34,137.14,137.25,7767.0
2023-09-07 12:50:00,137.23,137.23,137.02,137.03,5301.0,137.23,137.23,137.02,137.03,5301.0
2023-09-07 13:00:00,137.03,137.26,137.01,137.02,6902.0,137.03,137.26,137.01,137.02,6902.0
2023-09-07 13:10:00,137.05,137.49,137.05,137.49,7208.0,137.05,137.49,137.05,137.49,7208.0
2023-09-07 13:20:00,137.47,137.72,137.31,137.37,20319.0,137.47,137.72,137.31,137.37,20319.0
2023-09-07 13:30:00,137.43,137.47,137.01,137.07,8686.0,137.43,137.47,137.01,137.07,8686.0
2023-09-07 13:40:00,137.11,137.14,136.95,136.95,8399.0,137.11,137.14,136.95,136.95,8399.0
2023-09-07 13:50:00,136.95,137.18,136.94,137.08,9677.0,136.95,137.18,136.94,137.08,9677.0
2023-09-07 14:00:00,137.08,137.08,136.89,136.89,9178.0,137.08,137.08,136.89,136.89,9178.0
2023-09-07 14:10:00,136.9,136.95,136.78,136.85,9861.0,136.9,136.95,136.78,136.85,9861.0
2023-09-07 14:20:00,136.83,136.86,136.61,136.61,6577.0,136.83,136.86,136.61,136.61,6577.0
2023-09-07 14:30:00,136.61,136.96,136.5,136.9,12130.0,136.61,136.96,136.5,136.9,12130.0
2023-09-07 14:40:00,136.89,137.28,136.89,137.1,19606.0,136.89,137.28,136.89,137.1,19606.0
2023-09-07 14:50:00,137.03,137.21,136.97,137.13,8591.0,137.03,137.21,136.97,137.13,8591.0
2023-09-07 15:00:00,137.09,137.1,136.87,136.98,18800.0,137.09,137.1,136.87,136.98,18800.0
2023-09-07 15:10:00,136.96,137.28,136.86,137.11,26046.0,136.96,137.28,136.86,137.11,26046.0
2023-09-07 15:20:00,137.11,137.14,136.77,136.83,44155.0,137.11,137.14,136.77,136.83,44155.0
2023-09-07 15:30:00,136.8,137.1,136.51,137.0,67975.0,136.8,137.1,136.51,137.0,67975.0
2023-09-07 15:40:00,137.02,137.06,136.77,136.94,45510.0,137.02,137.06,136.77,136.94,45510.0
2023-09-07 15:50:00,136.97,137.19,136.88,137.08,153426.0,136.97,137.19,136.88,137.08,153426.0
2023-09-08 09:30:00,136.22,137.58,135.76,136.81,34014.0,136.22,137.58,135.76,136.81,34014.0
2023-09-08 09:40:00,136.81,137.17,136.21,136.62,28804.0,136.81,137.17,136.21,136.62,28804.0
2023-09-08 09:50:00,136.74,136.88,136.0,136.15,19097.0,136.74,136.88,136.0,136.15,19097.0
2023-09-08 10:00:00,136.15,136.62,136.09,136.51,32676.0,136.15,136.62,136.09,136.51,32676.0
2023-09-08 10:10:00,136.37,137.1,136.37,136.96,30839.0,136.37,137.1,136.37,136.96,30839.0
2023-09-08 10:20:00,136.97,137.09,136.78,136.91,21467.0,136.97,137.09,136.78,136.91,21467.0
2023-09-08 10:30:00,136.93,136.97,136.19,136.19,13990.0,136.93,136.97,136.19,136.19,13990.0
2023-09-08 10:40:00,136.15,136.61,136.03,136.44,5270.0,136.15,136.61,136.03,136.44,5270.0
2023-09-08 10:50:00,136.51,136.67,136.3,136.31,11285.0,136.51,136.67,136.3,136.31,11285.0
2023-09-08 11:00:00,136.27,136.55,136.19,136.34,8597.0,136.27,136.55,136.19,136.34,8597.0
2023-09-08 11:10:00,136.46,136.62,136.32,136.47,11343.0,136.46,136.62,136.32,136.47,11343.0
2023-09-08 11:20:00,136.37,136.5,136.34,136.44,22439.0,136.37,136.5,136.34,136.44,22439.0
2023-09-08 11:30:00,136.54,136.54,136.15,136.3,15447.0,136.54,136.54,136.15,136.3,15447.0
2023-09-08 11:40:00,136.38,136.38,136.15,136.33,9616.0,136.38,136.38,136.15,136.33,9616.0
2023-09-08 11:50:00,136.32,136.38,136.22,136.22,7899.0,136.32,136.38,136.22,136.22,7899.0
2023-09-08 12:00:00,136.26,136.48,136.17,136.38,20304.0,136.26,136.48,136.17,136.38,20304.0
2023-09-08 12:10:00,136.42,136.43,136.36,136.41,5241.0,136.42,136.43,136.36,136.41,5241.0
2023-09-08 12:20:00,136.41,136.42,136.25,136.28,10720.0,136.41,136.42,136.25,136.28,10720.0
2023-09-08 12:30:00,136.32,136.33,136.06,136.09,10813.0,136.32,136.33,136.06,136.09,10813.0
2023-09-08 12:40:00,136.1,136.31,136.08,136.09,14689.0,136.1,136.31,136.08,136.09,14689.0
2023-09-08 12:50:00,136.09,136.26,136.05,136.24,6624.0,136.09,136.26,136.05,136.24,6624.0
2023-09-08 13:00:00,136.18,136.21,136.09,136.09,5242.0,136.18,136.21,136.09,136.09,5242.0
2023-09-08 13:10:00,136.08,136.34,136.08,136.17,12277.0,136.08,136.34,136.08,136.17,12277.0
2023-09-08 13:20:00,136.22,136.42,136.21,136.35,5199.0,136.22,136.42,136.21,136.35,5199.0
2023-09-08 13:30:00,136.32,136.32,136.07,136.25,23978.0,136.32,136.32,136.07,136.25,23978.0
2023-09-08 13:40:00,136.19,136.33,136.17,136.19,3911.0,136.19,136.33,136.17,136.19,3911.0
2023-09-08 13:50:00,136.14,136.2,136.13,136.17,8085.0,136.14,136.2,136.13,136.17,8085.0
2023-09-08 14:00:00,136.19,136.25,136.14,136.19,10476.0,136.19,136.25,136.14,136.19,10476.0
2023-09-08 14:10:00,136.14,136.14,135.93,135.96,11197.0,136.14,136.14,135.93,135.96,11197.0
2023-09-08 14:20:00,135.97,136.13,135.93,136.1,6892.0,135.97,136.13,135.93,136.1,6892.0
2023-09-08 14:30:00,136.12,136.2,135.95,136.03,7119.0,136.12,136.2,135.95,136.03,7119.0
2023-09-08 14:40:00,136.01,136.13,135.95,135.99,8638.0,136.01,136.13,135.95,135.99,8638.0
2023-09-08 14:50:00,135.97,135.97,135.75,135.92,14114.0,135.97,135.97,135.75,135.92,14114.0
2023-09-08 15:00:00,135.91,135.99,135.77,135.83,22303.0,135.91,135.99,135.77,135.83,22303.0
2023-09-08 15:10:00,135.81,135.91,135.65,135.89,49191.0,135.81,135.91,135.65,135.89,49191.0
2023-09-08 15:20:00,135.88,135.92,135.72,135.84,14058.0,135.88,135.92,135.72,135.84,14058.0
2023-09-08 15:30:00,135.8,135.86,135.61,135.64,28648.0,135.8,135.86,135.61,135.64,28648.0
2023-09-08 15:40:00,135.68,136.0,135.6,135.95,40932.0,135.68,136.0,135.6,135.95,40932.0
2023-09-08 15:50:00,135.9,135.97,135.54,135.66,109836.0,135.9,135.97,135.54,135.66,109836.0
2023-09-11 09:30:00,139.21,140.24,138.88,138.97,85595.0,139.21,140.24,138.88,138.97,85595.0
2023-09-11 09:40:00,138.94,139.25,138.05,138.22,30942.0,138.94,139.25,138.05,138.22,30942.0
2023-09-11 09:50:00,138.24,138.6,137.71,138.23,24806.0,138.24,138.6,137.71,138.23,24806.0
2023-09-11 10:00:00,138.23,138.68,138.14,138.62,17830.0,138.23,138.68,138.14,138.62,17830.0
2023-09-11 10:10:00,138.45,138.46,138.18,138.36,7477.0,138.45,138.46,138.18,138.36,7477.0
2023-09-11 10:20:00,138.36,138.68,138.35,138.54,9718.0,138.36,138.68,138.35,138.54,9718.0
2023-09-11 10:30:00,138.41,138.41,137.94,137.99,14987.0,138.41,138.41,137.94,137.99,14987.0
2023-09-11 10:40:00,138.0,138.54,138.0,138.3,15745.0,138.0,138.54,138.0,138.3,15745.0
2023-09-11 10:50:00,138.3,138.34,138.03,138.09,7106.0,138.3,138.34,138.03,138.09,7106.0
2023-09-11 11:00:00,138.09,138.18,137.84,137.87,14382.0,138.09,138.18,137.84,137.87,14382.0
2023-09-11 11:10:00,137.87,138.04,137.78,137.89,4802.0,137.87,138.04,137.78,137.89,4802.0
2023-09-11 11:20:00,137.96,138.18,137.9,138.18,9106.0,137.96,138.18,137.9,138.18,9106.0
2023-09-11 11:30:00,138.09,138.1,137.89,138.1,8405.0,138.09,138.1,137.89,138.1,8405.0
2023-09-11 11:40:00,138.02,138.11,137.87,138.03,7605.0,138.02,138.11,137.87,138.03,7605.0
2023-09-11 11:50:00,138.12,138.13,137.9,137.98,6541.0,138.12,138.13,137.9,137.98,6541.0
2023-09-11 12:00:00,137.99,138.23,137.98,138.23,6065.0,137.99,138.23,137.98,138.23,6065.0
2023-09-11 12:10:00,138.22,138.35,138.15,138.18,2665.0,138.22,138.35,138.15,138.18,2665.0
2023-09-11 12:20:00,138.23,138.32,138.2,138.28,3106.0,138.23,138.32,138.2,138.28,3106.0
2023-09-11 12:30:00,138.28,138.52,138.21,138.23,9998.0,138.28,138.52,138.21,138.23,9998.0
2023-09-11 12:40:00,138.22,138.22,138.02,138.09,12138.0,138.22,138.22,138.02,138.09,12138.0
2023-09-11 12:50:00,138.25,138.39,138.16,138.39,2300.0,138.25,138.39,138.16,138.39,2300.0
2023-09-11 13:00:00,138.39,138.42,138.18,138.33,5201.0,138.39,138.42,138.18,138.33,5201.0
2023-09-11 13:10:00,138.3,138.54,138.21,138.51,5981.0,138.3,138.54,138.21,138.51,5981.0
2023-09-11 13:20:00,138.57,138.61,138.48,138.61,3021.0,138.57,138.61,138.48,138.61,3021.0
2023-09-11 13:30:00,138.55,138.82,138.54,138.82,5783.0,138.55,138.82,138.54,138.82,5783.0
2023-09-11 13:40:00,138.86,138.98,138.71,138.72,12333.0,138.86,138.98,138.71,138.72,12333.0
2023-09-11 13:50:00,138.78,138.85,138.68,138.69,9403.0,138.78,138.85,138.68,138.69,9403.0
2023-09-11 14:00:00,138.69,138.73,138.59,138.63,11791.0,138.69,138.73,138.59,138.63,11791.0
2023-09-11 14:10:00,138.69,138.74,138.65,138.7,4530.0,138.69,138.74,138.65,138.7,4530.0
2023-09-11 14:20:00,138.7,138.92,138.7,138.75,16482.0,138.7,138.92,138.7,138.75,16482.0
2023-09-11 14:30:00,138.76,138.76,138.45,138.59,10551.0,138.76,138.76,138.45,138.59,10551.0
2023-09-11 14:40:00,138.57,138.58,138.23,138.38,7598.0,138.57,138.58,138.23,138.38,7598.0
2023-09-11 14:50:00,138.32,138.41,138.26,138.27,5573.0,138.32,138.41,138.26,138.27,5573.0
2023-09-11 15:00:00,138.3,138.37,138.13,138.14,8538.0,138.3,138.37,138.13,138.14,8538.0
2023-09-11 15:10:00,138.13,138.16,137.97,138.13,6775.0,138.13,138.16,137.97,138.13,6775.0
2023-09-11 15:20:00,138.21,138.37,138.04,138.24,19852.0,138.21,138.37,138.04,138.24,19852.0
2023-09-11 15:30:00,138.25,138.25,138.05,138.16,16533.0,138.25,138.25,138.05,138.16,16533.0
2023-09-11 15:40:00,138.16,138.39,138.05,138.1,29644.0,138.16,138.39,138.05,138.1,29644.0
2023-09-11 15:50:00,138.09,138.28,138.05,138.14,79266.0,138.09,138.28,138.05,138.14,79266.0
2023-09-12 09:30:00,138.64,140.56,138.5,140.42,83962.0,138.64,140.56,138.5,140.42,83962.0
2023-09-12 09:40:00,140.53,140.93,140.32,140.75,61993.0,140.53,140.93,140.32,140.75,61993.0
2023-09-12 09:50:00,140.8,140.86,140.29,140.74,31233.0,140.8,140.86,140.29,140.74,31233.0
2023-09-12 10:00:00,140.63,140.63,140.2,140.32,15714.0,140.63,140.63,140.2,140.32,15714.0
2023-09-12 10:10:00,140.39,140.65,140.23,140.52,22574.0,140.39,140.65,140.23,140.52,22574.0
2023-09-12 10:20:00,140.46,140.47,139.62,139.8,22138.0,140.46,140.47,139.62,139.8,22138.0
2023-09-12 10:30:00,139.77,140.17,139.62,139.74,19608.0,139.77,140.17,139.62,139.74,19608.0
2023-09-12 10:40:00,139.73,139.85,139.42,139.48,21764.0,139.73,139.85,139.42,139.48,21764.0
2023-09-12 10:50:00,139.45,139.49,139.14,139.41,11876.0,139.45,139.49,139.14,139.41,11876.0
2023-09-12 11:00:00,139.42,139.54,139.12,139.12,11817.0,139.42,139.54,139.12,139.12,11817.0
2023-09-12 11:10:00,139.14,139.47,139.07,139.43,12471.0,139.14,139.47,139.07,139.43,12471.0
2023-09-12 11:20:00,139.43,139.43,138.72,138.94,9978.0,139.43,139.43,138.72,138.94,9978.0
2023-09-12 11:30:00,138.92,139.29,138.91,138.97,10230.0,138.92,139.29,138.91,138.97,10230.0
2023-09-12 11:40:00,138.92,139.06,138.8,139.06,6903.0,138.92,139.06,138.8,139.06,6903.0
2023-09-12 11:50:00,139.09,139.24,139.01,139.22,16626.0,139.09,139.24,139.01,139.22,16626.0
2023-09-12 12:00:00,139.3,139.38,139.07,139.24,6768.0,139.3,139.38,139.07,139.24,6768.0
2023-09-12 12:10:00,139.28,139.28,139.08,139.2,4742.0,139.28,139.28,139.08,139.2,4742.0
2023-09-12 12:20:00,139.26,139.33,139.15,139.33,7203.0,139.26,139.33,139.15,139.33,7203.0
2023-09-12 12:30:00,139.27,139.27,138.71,138.84,10318.0,139.27,139.27,138.71,138.84,10318.0
2023-09-12 12:40:00,138.84,139.03,138.77,138.98,4431.0,138.84,139.03,138.77,138.98,4431.0
2023-09-12 12:50:00,138.97,138.99,138.79,138.99,4285.0,138.97,138.99,138.79,138.99,4285.0
2023-09-12 13:00:00,138.94,139.26,138.9,139.1,4415.0,138.94,139.26,138.9,139.1,4415.0
2023-09-12 13:10:00,139.04,139.17,139.0,139.08,7941.0,139.04,139.17,139.0,139.08,7941.0
2023-09-12 13:20:00,139.14,139.55,139.07,139.24,17310.0,139.14,139.55,139.07,139.24,17310.0
2023-09-12 13:30:00,139.18,139.38,139.18,139.23,7211.0,139.18,139.38,139.18,139.23,7211.0
2023-09-12 13:40:00,139.37,139.37,138.9,138.94,9134.0,139.37,139.37,138.9,138.94,9134.0
2023-09-12 13:50:00,138.94,139.1,138.86,139.0,10600.0,138.94,139.1,138.86,139.0,10600.0
2023-09-12 14:00:00,139.0,139.01,138.83,138.9,9839.0,139.0,139.01,138.83,138.9,9839.0
2023-09-12 14:10:00,138.97,139.21,138.87,139.18,4508.0,138.97,139.21,138.87,139.18,4508.0
2023-09-12 14:20:00,139.19,139.19,138.94,139.06,6509.0,139.19,139.19,138.94,139.06,6509.0
2023-09-12 14:30:00,139.16,139.16,138.75,138.75,8587.0,139.16,139.16,138.75,138.75,8587.0
2023-09-12 14:40:00,138.76,138.8,138.55,138.65,14705.0,138.76,138.8,138.55,138.65,14705.0
2023-09-12 14:50:00,138.62,138.85,138.47,138.66,20064.0,138.62,138.85,138.47,138.66,20064.0
2023-09-12 15:00:00,138.66,138.7,138.52,138.59,10923.0,138.66,138.7,138.52,138.59,10923.0
2023-09-12 15:10:00,138.54,138.64,138.49,138.58,12882.0,138.54,138.64,138.49,138.58,12882.0
2023-09-12 15:20:00,138.53,138.64,138.46,138.55,10769.0,138.53,138.64,138.46,138.55,10769.0
2023-09-12 15:30:00,138.48,138.7,138.45,138.47,14275.0,138.48,138.7,138.45,138.47,14275.0
2023-09-12 15:40:00,138.43,138.64,138.43,138.58,13521.0,138.43,138.64,138.43,138.58,13521.0
2023-09-12 15:50:00,138.5,138.58,137.89,138.05,156920.0,138.5,138.58,137.89,138.05,156920.0
2023-09-13 09:30:00,137.65,137.84,137.28,137.57,50657.0,137.65,137.84,137.28,137.57,50657.0
2023-09-13 09:40:00,137.52,137.52,136.76,136.87,37300.0,137.52,137.52,136.76,136.87,37300.0
2023-09-13 09:50:00,136.84,137.41,136.73,137.23,17454.0,136.84,137.41,136.73,137.23,17454.0
2023-09-13 10:00:00,137.3,137.3,136.45,136.54,10764.0,137.3,137.3,136.45,136.54,10764.0
2023-09-13 10:10:00,136.7,136.87,136.48,136.55,15736.0,136.7,136.87,136.48,136.55,15736.0
2023-09-13 10:20:00,136.67,137.25,136.67,137.17,10878.0,136.67,137.25,136.67,137.17,10878.0
2023-09-13 10:30:00,137.27,137.48,137.14,137.25,17061.0,137.27,137.48,137.14,137.25,17061.0
2023-09-13 10:40:00,137.36,137.53,137.2,137.39,7292.0,137.36,137.53,137.2,137.39,7292.0
2023-09-13 10:50:00,137.32,137.5,137.21,137.4,10719.0,137.32,137.5,137.21,137.4,10719.0
2023-09-13 11:00:00,137.36,137.45,137.24,137.33,8955.0,137.36,137.45,137.24,137.33,8955.0
2023-09-13 11:10:00,137.32,137.41,137.26,137.3,8677.0,137.32,137.41,137.26,137.3,8677.0
2023-09-13 11:20:00,137.31,137.87,137.27,137.81,14914.0,137.31,137.87,137.27,137.81,14914.0
2023-09-13 11:30:00,137.8,137.81,137.28,137.42,36094.0,137.8,137.81,137.28,137.42,36094.0
2023-09-13 11:40:00,137.37,137.63,137.35,137.53,27621.0,137.37,137.63,137.35,137.53,27621.0
2023-09-13 11:50:00,137.51,137.51,137.1,137.39,7482.0,137.51,137.51,137.1,137.39,7482.0
2023-09-13 12:00:00,137.34,137.34,137.09,137.18,7109.0,137.34,137.34,137.09,137.18,7109.0
2023-09-13 12:10:00,137.23,137.24,137.12,137.24,4256.0,137.23,137.24,137.12,137.24,4256.0
2023-09-13 12:20:00,137.17,137.51,137.17,137.51,3794.0,137.17,137.51,137.17,137.51,3794.0
2023-09-13 12:30:00,137.56,137.63,137.4,137.4,9098.0,137.56,137.63,137.4,137.4,9098.0
2023-09-13 12:40:00,137.4,137.6,137.3,137.53,4281.0,137.4,137.6,137.3,137.53,4281.0
2023-09-13 12:50:00,137.53,137.62,137.46,137.62,2268.0,137.53,137.62,137.46,137.62,2268.0
2023-09-13 13:00:00,137.56,137.86,137.56,137.83,7042.0,137.56,137.86,137.56,137.83,7042.0
2023-09-13 13:10:00,137.8,137.87,137.57,137.78,11835.0,137.8,137.87,137.57,137.78,11835.0
2023-09-13 13:20:00,137.82,137.86,137.74,137.79,5225.0,137.82,137.86,137.74,137.79,5225.0
2023-09-13 13:30:00,137.75,137.8,137.7,137.7,4765.0,137.75,137.8,137.7,137.7,4765.0
2023-09-13 13:40:00,137.79,137.8,137.71,137.8,4926.0,137.79,137.8,137.71,137.8,4926.0
2023-09-13 13:50:00,137.79,137.8,137.63,137.68,9437.0,137.79,137.8,137.63,137.68,9437.0
2023-09-13 14:00:00,137.64,137.81,137.47,137.57,6147.0,137.64,137.81,137.47,137.57,6147.0
2023-09-13 14:10:00,137.6,137.65,137.55,137.56,3851.0,137.6,137.65,137.55,137.56,3851.0
2023-09-13 14:20:00,137.53,137.56,137.45,137.52,3790.0,137.53,137.56,137.45,137.52,3790.0
2023-09-13 14:30:00,137.55,137.68,137.47,137.68,6983.0,137.55,137.68,137.47,137.68,6983.0
2023-09-13 14:40:00,137.68,137.68,137.48,137.58,6116.0,137.68,137.68,137.48,137.58,6116.0
2023-09-13 14:50:00,137.57,137.59,137.29,137.34,8470.0,137.57,137.59,137.29,137.34,8470.0
2023-09-13 15:00:00,137.46,137.47,137.31,137.37,5850.0,137.46,137.47,137.31,137.37,5850.0
2023-09-13 15:10:00,137.33,137.48,137.31,137.45,7400.0,137.33,137.48,137.31,137.45,7400.0
2023-09-13 15:20:00,137.44,137.5,137.37,137.46,10390.0,137.44,137.5,137.37,137.46,10390.0
2023-09-13 15:30:00,137.46,137.75,137.4,137.68,16672.0,137.46,137.75,137.4,137.68,16672.0
2023-09-13 15:40:00,137.7,137.7,137.37,137.42,48928.0,137.7,137.7,137.37,137.42,48928.0
2023-09-13 15:50:00,137.4,137.75,137.12,137.38,152462.0,137.4,137.75,137.12,137.38,152462.0
2023-09-14 09:30:00,139.32,139.32,138.2,138.32,32625.0,139.32,139.32,138.2,138.32,32625.0
2023-09-14 09:40:00,138.38,138.48,138.07,138.11,18956.0,138.38,138.48,138.07,138.11,18956.0
2023-09-14 09:50:00,138.03,138.14,137.52,137.85,12735.0,138.03,138.14,137.52,137.85,12735.0
2023-09-14 10:00:00,137.79,137.79,137.27,137.52,11618.0,137.79,137.79,137.27,137.52,11618.0
2023-09-14 10:10:00,137.37,137.44,136.98,136.98,11750.0,137.37,137.44,136.98,136.98,11750.0
2023-09-14 10:20:00,136.97,137.6,136.95,137.46,7309.0,136.97,137.6,136.95,137.46,7309.0
2023-09-14 10:30:00,137.44,138.15,137.42,138.08,11219.0,137.44,138.15,137.42,138.08,11219.0
2023-09-14 10:40:00,138.09,138.48,138.09,138.19,12495.0,138.09,138.48,138.09,138.19,12495.0
2023-09-14 10:50:00,138.19,138.25,137.76,137.89,13771.0,138.19,138.25,137.76,137.89,13771.0
2023-09-14 11:00:00,137.93,138.17,137.93,138.04,11392.0,137.93,138.17,137.93,138.04,11392.0
2023-09-14 11:10:00,138.06,138.13,137.86,137.95,20294.0,138.06,138.13,137.86,137.95,20294.0
2023-09-14 11:20:00,137.92,138.19,137.89,138.13,9181.0,137.92,138.19,137.89,138.13,9181.0
2023-09-14 11:30:00,138.12,138.13,137.88,137.92,8544.0,138.12,138.13,137.88,137.92,8544.0
2023-09-14 11:40:00,137.92,137.99,137.81,137.96,10475.0,137.92,137.99,137.81,137.96,10475.0
2023-09-14 11:50:00,137.89,138.08,137.87,138.05,8091.0,137.89,138.08,137.87,138.05,8091.0
2023-09-14 12:00:00,138.01,138.2,137.92,137.94,14242.0,138.01,138.2,137.92,137.94,14242.0
2023-09-14 12:10:00,137.94,137.99,137.66,137.75,7047.0,137.94,137.99,137.66,137.75,7047.0
2023-09-14 12:20:00,137.72,137.83,137.54,137.6,6274.0,137.72,137.83,137.54,137.6,6274.0
2023-09-14 12:30:00,137.64,137.79,137.6,137.75,6214.0,137.64,137.79,137.6,137.75,6214.0
2023-09-14 12:40:00,137.73,137.92,137.71,137.87,7198.0,137.73,137.92,137.71,137.87,7198.0
2023-09-14 12:50:00,137.88,138.01,137.83,137.97,5536.0,137.88,138.01,137.83,137.97,5536.0
2023-09-14 13:00:00,137.95,138.0,137.8,137.85,4040.0,137.95,138.0,137.8,137.85,4040.0
2023-09-14 13:10:00,137.8,137.83,137.7,137.74,4348.0,137.8,137.83,137.7,137.74,4348.0
2023-09-14 13:20:00,137.74,137.77,137.6,137.7,6125.0,137.74,137.77,137.6,137.7,6125.0
2023-09-14 13:30:00,137.78,137.79,137.68,137.68,4453.0,137.78,137.79,137.68,137.68,4453.0
2023-09-14 13:40:00,137.73,137.74,137.56,137.57,4403.0,137.73,137.74,137.56,137.57,4403.0
2023-09-14 13:50:00,137.53,137.53,137.39,137.5,4693.0,137.53,137.53,137.39,137.5,4693.0
2023-09-14 14:00:00,137.48,137.65,137.44,137.63,3863.0,137.48,137.65,137.44,137.63,3863.0
2023-09-14 14:10:00,137.63,137.68,137.58,137.63,5284.0,137.63,137.68,137.58,137.63,5284.0
2023-09-14 14:20:00,137.63,137.77,137.6,137.66,7917.0,137.63,137.77,137.6,137.66,7917.0
2023-09-14 14:30:00,137.71,137.75,137.68,137.73,3017.0,137.71,137.75,137.68,137.73,3017.0
2023-09-14 14:40:00,137.74,137.82,137.53,137.53,9905.0,137.74,137.82,137.53,137.53,9905.0
2023-09-14 14:50:00,137.49,137.5,137.31,137.49,13335.0,137.49,137.5,137.31,137.49,13335.0
2023-09-14 15:00:00,137.5,137.71,137.49,137.71,10306.0,137.5,137.71,137.49,137.71,10306.0
2023-09-14 15:10:00,137.73,137.73,137.6,137.64,9024.0,137.73,137.73,137.6,137.64,9024.0
2023-09-14 15:20:00,137.65,137.66,137.2,137.24,13026.0,137.65,137.66,137.2,137.24,13026.0
2023-09-14 15:30:00,137.26,137.31,137.13,137.26,18003.0,137.26,137.31,137.13,137.26,18003.0
2023-09-14 15:40:00,137.26,137.72,137.25,137.44,17393.0,137.26,137.72,137.25,137.44,17393.0
2023-09-14 15:50:00,137.42,137.43,137.0,137.06,70091.0,137.42,137.43,137.0,137.06,70091.0
2023-09-15 09:30:00,136.13,136.84,136.0,136.8,22546.0,136.13,136.84,136.0,136.8,22546.0
2023-09-15 09:40:00,136.7,136.71,135.62,135.8,17778.0,136.7,136.71,135.62,135.8,17778.0
2023-09-15 09:50:00,135.72,136.33,135.59,136.02,15956.0,135.72,136.33,135.59,136.02,15956.0
2023-09-15 10:00:00,136.16,136.49,136.0,136.11,11372.0,136.16,136.49,136.0,136.11,11372.0
2023-09-15 10:10:00,136.24,136.41,136.03,136.22,9149.0,136.24,136.41,136.03,136.22,9149.0
2023-09-15 10:20:00,136.28,136.4,136.21,136.36,8852.0,136.28,136.4,136.21,136.36,8852.0
2023-09-15 10:30:00,136.37,136.45,136.1,136.42,12038.0,136.37,136.45,136.1,136.42,12038.0
2023-09-15 10:40:00,136.41,136.42,135.81,135.83,14482.0,136.41,136.42,135.81,135.83,14482.0
2023-09-15 10:50:00,135.81,135.87,135.5,135.71,25201.0,135.81,135.87,135.5,135.71,25201.0
2023-09-15 11:00:00,135.76,135.76,135.54,135.63,4849.0,135.76,135.76,135.54,135.63,4849.0
2023-09-15 11:10:00,135.75,135.84,135.61,135.83,5359.0,135.75,135.84,135.61,135.83,5359.0
2023-09-15 11:20:00,135.81,136.4,135.76,136.17,17879.0,135.81,136.4,135.76,136.17,17879.0
2023-09-15 11:30:00,136.12,136.32,136.09,136.29,23458.0,136.12,136.32,136.09,136.29,23458.0
2023-09-15 11:40:00,136.24,136.38,136.06,136.31,33115.0,136.24,136.38,136.06,136.31,33115.0
2023-09-15 11:50:00,136.28,136.63,136.25,136.47,16456.0,136.28,136.63,136.25,136.47,16456.0
2023-09-15 12:00:00,136.48,136.57,136.08,136.08,19738.0,136.48,136.57,136.08,136.08,19738.0
2023-09-15 12:10:00,136.06,136.11,135.85,136.1,24416.0,136.06,136.11,135.85,136.1,24416.0
2023-09-15 12:20:00,136.19,136.26,136.09,136.11,3665.0,136.19,136.26,136.09,136.11,3665.0
2023-09-15 12:30:00,136.07,136.31,136.07,136.19,12086.0,136.07,136.31,136.07,136.19,12086.0
2023-09-15 12:40:00,136.24,136.24,136.1,136.21,2602.0,136.24,136.24,136.1,136.21,2602.0
2023-09-15 12:50:00,136.27,136.27,136.0,136.12,15011.0,136.27,136.27,136.0,136.12,15011.0
2023-09-15 13:00:00,136.14,136.14,135.8,135.95,8255.0,136.14,136.14,135.8,135.95,8255.0
2023-09-15 13:10:00,135.91,135.91,135.67,135.72,18223.0,135.91,135.91,135.67,135.72,18223.0
2023-09-15 13:20:00,135.72,135.77,135.66,135.77,13426.0,135.72,135.77,135.66,135.77,13426.0
2023-09-15 13:30:00,135.69,135.86,135.5,135.84,17169.0,135.69,135.86,135.5,135.84,17169.0
2023-09-15 13:40:00,135.87,135.88,135.69,135.71,9125.0,135.87,135.88,135.69,135.71,9125.0
2023-09-15 13:50:00,135.71,135.84,135.69,135.76,11526.0,135.71,135.84,135.69,135.76,11526.0
2023-09-15 14:00:00,135.77,135.81,135.57,135.76,10088.0,135.77,135.81,135.57,135.76,10088.0
2023-09-15 14:10:00,135.82,135.9,135.78,135.79,6793.0,135.82,135.9,135.78,135.79,6793.0
2023-09-15 14:20:00,135.79,135.79,135.56,135.74,9828.0,135.79,135.79,135.56,135.74,9828.0
2023-09-15 14:30:00,135.67,135.82,135.64,135.77,6597.0,135.67,135.82,135.64,135.77,6597.0
2023-09-15 14:40:00,135.77,135.89,135.7,135.75,8633.0,135.77,135.89,135.7,135.75,8633.0
2023-09-15 14:50:00,135.73,135.79,135.62,135.77,11031.0,135.73,135.79,135.62,135.77,11031.0
2023-09-15 15:00:00,135.75,135.84,135.62,135.62,11951.0,135.75,135.84,135.62,135.62,11951.0
2023-09-15 15:10:00,135.71,135.99,135.71,135.99,9501.0,135.71,135.99,135.71,135.99,9501.0
2023-09-15 15:20:00,135.94,135.94,135.84,135.84,11496.0,135.94,135.94,135.84,135.84,11496.0
2023-09-15 15:30:00,135.86,135.94,135.65,135.69,9871.0,135.86,135.94,135.65,135.69,9871.0
2023-09-15 15:40:00,135.69,135.81,135.59,135.74,22335.0,135.69,135.81,135.59,135.74,22335.0
2023-09-15 15:50:00,135.75,135.94,135.6,135.65,56674.0,135.75,135.94,135.6,135.65,56674.0
2023-09-18 09:30:00,134.19,134.46,132.68,133.0,95727.0,134.19,134.46,132.68,133.0,95727.0
2023-09-18 09:40:00,133.03,133.21,132.6,133.11,63601.0,133.03,133.21,132.6,133.11,63601.0
2023-09-18 09:50:00,133.11,134.09,133.03,133.88,20702.0,133.11,134.09,133.03,133.88,20702.0
2023-09-18 10:00:00,133.75,134.31,133.75,134.3,23588.0,133.75,134.31,133.75,134.3,23588.0
2023-09-18 10:10:00,134.34,134.91,134.34,134.49,34008.0,134.34,134.91,134.34,134.49,34008.0
2023-09-18 10:20:00,134.52,134.72,134.36,134.56,23931.0,134.52,134.72,134.36,134.56,23931.0
2023-09-18 10:30:00,134.61,134.7,134.34,134.35,27943.0,134.61,134.7,134.34,134.35,27943.0
2023-09-18 10:40:00,134.33,134.55,134.27,134.38,24225.0,134.33,134.55,134.27,134.38,24225.0
2023-09-18 10:50:00,134.39,134.43,134.04,134.13,17446.0,134.39,134.43,134.04,134.13,17446.0
2023-09-18 11:00:00,134.17,134.35,134.04,134.09,21122.0,134.17,134.35,134.04,134.09,21122.0
2023-09-18 11:10:00,134.15,134.27,133.95,134.25,15163.0,134.15,134.27,133.95,134.25,15163.0
2023-09-18 11:20:00,134.14,134.37,134.14,134.28,15529.0,134.14,134.37,134.14,134.28,15529.0
2023-09-18 11:30:00,134.29,134.86,134.22,134.84,29970.0,134.29,134.86,134.22,134.84,29970.0
2023-09-18 11:40:00,134.87,134.94,134.66,134.69,11996.0,134.87,134.94,134.66,134.69,11996.0
2023-09-18 11:50:00,134.66,134.81,134.59,134.63,9776.0,134.66,134.81,134.59,134.63,9776.0
2023-09-18 12:00:00,134.65,134.84,134.63,134.65,10477.0,134.65,134.84,134.63,134.65,10477.0
2023-09-18 12:10:00,134.59,134.64,134.43,134.43,9506.0,134.59,134.64,134.43,134.43,9506.0
2023-09-18 12:20:00,134.42,134.42,134.12,134.13,7685.0,134.42,134.42,134.12,134.13,7685.0
2023-09-18 12:30:00,134.23,134.32,134.13,134.15,4745.0,134.23,134.32,134.13,134.15,4745.0
2023-09-18 12:40:00,134.21,134.28,134.1,134.27,8874.0,134.21,134.28,134.1,134.27,8874.0
2023-09-18 12:50:00,134.32,134.32,134.09,134.2,8305.0,134.32,134.32,134.09,134.2,8305.0
2023-09-18 13:00:00,134.26,134.43,134.24,134.31,6955.0,134.26,134.43,134.24,134.31,6955.0
2023-09-18 13:10:00,134.24,134.49,134.24,134.37,9099.0,134.24,134.49,134.24,134.37,9099.0
2023-09-18 13:20:00,134.44,134.47,134.26,134.28,8043.0,134.44,134.47,134.26,134.28,8043.0
2023-09-18 13:30:00,134.2,134.33,134.15,134.2,9712.0,134.2,134.33,134.15,134.2,9712.0
2023-09-18 13:40:00,134.16,134.25,134.09,134.14,6450.0,134.16,134.25,134.09,134.14,6450.0
2023-09-18 13:50:00,134.14,134.23,134.1,134.13,7472.0,134.14,134.23,134.1,134.13,7472.0
2023-09-18 14:00:00,134.14,134.17,134.11,134.14,5110.0,134.14,134.17,134.11,134.14,5110.0
2023-09-18 14:10:00,134.09,134.3,134.09,134.29,6891.0,134.09,134.3,134.09,134.29,6891.0
2023-09-18 14:20:00,134.21,134.23,134.16,134.19,7209.0,134.21,134.23,134.16,134.19,7209.0
2023-09-18 14:30:00,134.19,134.22,134.15,134.22,4548.0,134.19,134.22,134.15,134.22,4548.0
2023-09-18 14:40:00,134.18,134.22,134.08,134.13,7227.0,134.18,134.22,134.08,134.13,7227.0
2023-09-18 14:50:00,134.13,134.15,133.93,133.99,11780.0,134.13,134.15,133.93,133.99,11780.0
2023-09-18 15:00:00,134.0,134.1,133.9,134.06,9252.0,134.0,134.1,133.9,134.06,9252.0
2023-09-18 15:10:00,134.05,134.07,133.8,133.89,15497.0,134.05,134.07,133.8,133.89,15497.0
2023-09-18 15:20:00,133.93,134.02,133.75,134.0,13711.0,133.93,134.02,133.75,134.0,13711.0
2023-09-18 15:30:00,134.02,134.02,133.74,133.78,17216.0,134.02,134.02,133.74,133.78,17216.0
2023-09-18 15:40:00,133.77,134.08,133.77,134.03,24098.0,133.77,134.08,133.77,134.03,24098.0
2023-09-18 15:50:00,133.98,134.11,133.89,133.99,79668.0,133.98,134.11,133.89,133.99,79668.0
2023-09-19 09:30:00,132.72,134.06,132.69,134.03,53153.0,132.72,134.06,132.69,134.03,53153.0
2023-09-19 09:40:00,134.08,134.28,133.67,133.83,25743.0,134.08,134.28,133.67,133.83,25743.0
2023-09-19 09:50:00,133.89,133.89,133.5,133.58,12303.0,133.89,133.89,133.5,133.58,12303.0
2023-09-19 10:00:00,133.64,133.65,133.2,133.25,11492.0,133.64,133.65,133.2,133.25,11492.0
2023-09-19 10:10:00,133.36,133.42,133.08,133.09,10636.0,133.36,133.42,133.08,133.09,10636.0
2023-09-19 10:20:00,133.14,133.5,133.14,133.33,12033.0,133.14,133.5,133.14,133.33,12033.0
2023-09-19 10:30:00,133.24,133.3,132.86,132.95,11222.0,133.24,133.3,132.86,132.95,11222.0
2023-09-19 10:40:00,132.93,133.38,132.88,133.24,10747.0,132.93,133.38,132.88,133.24,10747.0
2023-09-19 10:50:00,133.22,133.32,133.09,133.13,17012.0,133.22,133.32,133.09,133.13,17012.0
2023-09-19 11:00:00,133.16,133.29,133.07,133.17,9920.0,133.16,133.29,133.07,133.17,9920.0
2023-09-19 11:10:00,133.12,133.32,132.94,133.03,14027.0,133.12,133.32,132.94,133.03,14027.0
2023-09-19 11:20:00,133.0,133.3,132.81,133.24,9204.0,133.0,133.3,132.81,133.24,9204.0
2023-09-19 11:30:00,133.22,133.4,133.09,133.09,9074.0,133.22,133.4,133.09,133.09,9074.0
2023-09-19 11:40:00,133.04,133.45,133.03,133.09,6638.0,133.04,133.45,133.03,133.09,6638.0
2023-09-19 11:50:00,133.16,133.22,133.09,133.16,8739.0,133.16,133.22,133.09,133.16,8739.0
2023-09-19 12:00:00,133.15,133.15,132.8,132.89,7234.0,133.15,133.15,132.8,132.89,7234.0
2023-09-19 12:10:00,132.86,132.87,132.52,132.62,9699.0,132.86,132.87,132.52,132.62,9699.0
2023-09-19 12:20:00,132.67,132.71,132.54,132.68,6235.0,132.67,132.71,132.54,132.68,6235.0
2023-09-19 12:30:00,132.58,132.58,132.29,132.34,12379.0,132.58,132.58,132.29,132.34,12379.0
2023-09-19 12:40:00,132.3,132.37,132.26,132.27,7671.0,132.3,132.37,132.26,132.27,7671.0
2023-09-19 12:50:00,132.34,132.69,132.33,132.64,5051.0,132.34,132.69,132.33,132.64,5051.0
2023-09-19 13:00:00,132.64,132.9,132.6,132.7,5908.0,132.64,132.9,132.6,132.7,5908.0
2023-09-19 13:10:00,132.69,132.8,132.62,132.77,10584.0,132.69,132.8,132.62,132.77,10584.0
2023-09-19 13:20:00,132.81,132.82,132.65,132.66,9156.0,132.81,132.82,132.65,132.66,9156.0
2023-09-19 13:30:00,132.66,132.82,132.64,132.68,6829.0,132.66,132.82,132.64,132.68,6829.0
2023-09-19 13:40:00,132.66,132.86,132.62,132.63,10515.0,132.66,132.86,132.62,132.63,10515.0
2023-09-19 13:50:00,132.61,132.75,132.59,132.59,6302.0,132.61,132.75,132.59,132.59,6302.0
2023-09-19 14:00:00,132.64,132.71,132.6,132.6,4969.0,132.64,132.71,132.6,132.6,4969.0
2023-09-19 14:10:00,132.7,132.7,132.48,132.59,5174.0,132.7,132.7,132.48,132.59,5174.0
2023-09-19 14:20:00,132.58,132.75,132.55,132.56,8693.0,132.58,132.75,132.55,132.56,8693.0
2023-09-19 14:30:00,132.55,132.87,132.52,132.75,7977.0,132.55,132.87,132.52,132.75,7977.0
2023-09-19 14:40:00,132.75,132.93,132.63,132.71,15818.0,132.75,132.93,132.63,132.71,15818.0
2023-09-19 14:50:00,132.72,132.74,132.55,132.59,9923.0,132.72,132.74,132.55,132.59,9923.0
2023-09-19 15:00:00,132.57,132.67,132.53,132.54,5283.0,132.57,132.67,132.53,132.54,5283.0
2023-09-19 15:10:00,132.61,132.62,132.48,132.62,9033.0,132.61,132.62,132.48,132.62,9033.0
2023-09-19 15:20:00,132.59,132.71,132.58,132.64,9958.0,132.59,132.71,132.58,132.64,9958.0
2023-09-19 15:30:00,132.59,132.7,132.57,132.6,11518.0,132.59,132.7,132.57,132.6,11518.0
2023-09-19 15:40:00,132.58,132.97,132.56,132.78,24664.0,132.58,132.97,132.56,132.78,24664.0
2023-09-19 15:50:00,132.79,132.83,132.45,132.49,62777.0,132.79,132.83,132.45,132.49,62777.0
2023-09-20 09:30:00,132.39,132.72,131.91,132.58,42064.0,132.39,132.72,131.91,132.58,42064.0
2023-09-20 09:40:00,132.57,132.76,132.23,132.51,21922.0,132.57,132.76,132.23,132.51,21922.0
2023-09-20 09:50:00,132.55,132.76,132.44,132.55,23351.0,132.55,132.76,132.44,132.55,23351.0
2023-09-20 10:00:00,132.46,132.46,132.15,132.38,19815.0,132.46,132.46,132.15,132.38,19815.0
2023-09-20 10:10:00,132.4,132.6,132.03,132.17,22566.0,132.4,132.6,132.03,132.17,22566.0
2023-09-20 10:20:00,132.19,132.23,131.99,132.07,15527.0,132.19,132.23,131.99,132.07,15527.0
2023-09-20 10:30:00,132.05,132.27,131.95,132.19,20010.0,132.05,132.27,131.95,132.19,20010.0
2023-09-20 10:40:00,132.29,132.47,132.16,132.35,23742.0,132.29,132.47,132.16,132.35,23742.0
2023-09-20 10:50:00,132.31,132.48,132.2,132.34,20138.0,132.31,132.48,132.2,132.34,20138.0
2023-09-20 11:00:00,132.33,132.54,132.32,132.54,10176.0,132.33,132.54,132.32,132.54,10176.0
2023-09-20 11:10:00,132.53,132.62,132.18,132.19,17516.0,132.53,132.62,132.18,132.19,17516.0
2023-09-20 11:20:00,132.19,132.35,132.17,132.18,12943.0,132.19,132.35,132.17,132.18,12943.0
2023-09-20 11:30:00,132.2,132.28,132.16,132.2,11235.0,132.2,132.28,132.16,132.2,11235.0
2023-09-20 11:40:00,132.23,132.4,132.15,132.19,8050.0,132.23,132.4,132.15,132.19,8050.0
2023-09-20 11:50:00,132.21,132.22,131.89,131.93,27458.0,132.21,132.22,131.89,131.93,27458.0
2023-09-20 12:00:00,131.94,132.11,131.93,132.02,11341.0,131.94,132.11,131.93,132.02,11341.0
2023-09-20 12:10:00,132.03,132.17,132.02,132.08,7425.0,132.03,132.17,132.02,132.08,7425.0
2023-09-20 12:20:00,132.05,132.2,132.03,132.15,6860.0,132.05,132.2,132.03,132.15,6860.0
2023-09-20 12:30:00,132.12,132.29,132.07,132.07,7008.0,132.12,132.29,132.07,132.07,7008.0
2023-09-20 12:40:00,132.05,132.05,131.76,131.84,14882.0,132.05,132.05,131.76,131.84,14882.0
2023-09-20 12:50:00,131.91,132.03,131.83,131.99,10020.0,131.91,132.03,131.83,131.99,10020.0
2023-09-20 13:00:00,132.0,132.09,131.92,132.02,15257.0,132.0,132.09,131.92,132.02,15257.0
2023-09-20 13:10:00,131.98,132.08,131.94,132.05,16577.0,131.98,132.08,131.94,132.05,16577.0
2023-09-20 13:20:00,132.06,132.08,131.98,132.05,9212.0,132.06,132.08,131.98,132.05,9212.0
2023-09-20 13:30:00,132.01,132.05,131.97,132.01,9781.0,132.01,132.05,131.97,132.01,9781.0
2023-09-20 13:40:00,131.99,132.13,131.96,131.96,18504.0,131.99,132.13,131.96,131.96,18504.0
2023-09-20 13:50:00,131.99,132.15,131.99,132.01,7664.0,131.99,132.15,131.99,132.01,7664.0
2023-09-20 14:00:00,131.96,132.07,131.75,132.02,17862.0,131.96,132.07,131.75,132.02,17862.0
2023-09-20 14:10:00,131.98,132.09,131.87,132.0,22280.0,131.98,132.09,131.87,132.0,22280.0
2023-09-20 14:20:00,132.0,132.28,132.0,132.03,6786.0,132.0,132.28,132.0,132.03,6786.0
2023-09-20 14:30:00,132.03,132.46,132.0,132.26,8500.0,132.03,132.46,132.0,132.26,8500.0
2023-09-20 14:40:00,132.25,132.4,132.11,132.16,7428.0,132.25,132.4,132.11,132.16,7428.0
2023-09-20 14:50:00,132.1,132.16,131.92,131.92,13416.0,132.1,132.16,131.92,131.92,13416.0
2023-09-20 15:00:00,131.95,132.08,131.88,131.94,8535.0,131.95,132.08,131.88,131.94,8535.0
2023-09-20 15:10:00,131.92,131.94,131.23,131.28,50633.0,131.92,131.94,131.23,131.28,50633.0
2023-09-20 15:20:00,131.27,131.65,131.25,131.61,18354.0,131.27,131.65,131.25,131.61,18354.0
2023-09-20 15:30:00,131.61,131.61,131.25,131.36,27073.0,131.61,131.61,131.25,131.36,27073.0
2023-09-20 15:40:00,131.38,131.71,131.35,131.7,60938.0,131.38,131.71,131.35,131.7,60938.0
2023-09-20 15:50:00,131.61,131.73,131.17,131.22,68974.0,131.61,131.73,131.17,131.22,68974.0
2023-09-21 09:30:00,127.22,128.86,126.77,128.39,146019.0,127.22,128.86,126.77,128.39,146019.0
2023-09-21 09:40:00,128.28,129.09,128.28,128.85,47282.0,128.28,129.09,128.28,128.85,47282.0
2023-09-21 09:50:00,128.8,128.99,128.38,128.91,57554.0,128.8,128.99,128.38,128.91,57554.0
2023-09-21 10:00:00,128.99,129.06,128.41,128.84,42596.0,128.99,129.06,128.41,128.84,42596.0
2023-09-21 10:10:00,128.84,129.06,128.53,128.79,35235.0,128.84,129.06,128.53,128.79,35235.0
2023-09-21 10:20:00,128.83,129.13,128.42,128.44,37804.0,128.83,129.13,128.42,128.44,37804.0
2023-09-21 10:30:00,128.46,128.97,128.21,128.93,32442.0,128.46,128.97,128.21,128.93,32442.0
2023-09-21 10:40:00,128.93,128.95,128.39,128.41,19879.0,128.93,128.95,128.39,128.41,19879.0
2023-09-21 10:50:00,128.41,128.68,128.19,128.35,20412.0,128.41,128.68,128.19,128.35,20412.0
2023-09-21 11:00:00,128.44,128.51,128.13,128.37,22109.0,128.44,128.51,128.13,128.37,22109.0
2023-09-21 11:10:00,128.4,128.46,128.13,128.27,15742.0,128.4,128.46,128.13,128.27,15742.0
2023-09-21 11:20:00,128.23,128.48,128.14,128.22,24364.0,128.23,128.48,128.14,128.22,24364.0
2023-09-21 11:30:00,128.19,128.5,128.19,128.29,27011.0,128.19,128.5,128.19,128.29,27011.0
2023-09-21 11:40:00,128.21,128.45,128.13,128.21,23823.0,128.21,128.45,128.13,128.21,23823.0
2023-09-21 11:50:00,128.21,128.6,128.21,128.56,53449.0,128.21,128.6,128.21,128.56,53449.0
2023-09-21 12:00:00,128.52,128.54,128.38,128.46,24517.0,128.52,128.54,128.38,128.46,24517.0
2023-09-21 12:10:00,128.44,128.46,128.3,128.35,13444.0,128.44,128.46,128.3,128.35,13444.0
2023-09-21 12:20:00,128.35,128.57,128.35,128.5,11576.0,128.35,128.57,128.35,128.5,11576.0
2023-09-21 12:30:00,128.53,128.53,128.23,128.25,10786.0,128.53,128.53,128.23,128.25,10786.0
2023-09-21 12:40:00,128.23,128.37,128.22,128.22,14153.0,128.23,128.37,128.22,128.22,14153.0
2023-09-21 12:50:00,128.22,128.42,128.21,128.27,13314.0,128.22,128.42,128.21,128.27,13314.0
2023-09-21 13:00:00,128.26,128.39,128.25,128.39,12163.0,128.26,128.39,128.25,128.39,12163.0
2023-09-21 13:10:00,128.4,128.55,128.28,128.35,19519.0,128.4,128.55,128.28,128.35,19519.0
2023-09-21 13:20:00,128.34,128.45,128.28,128.42,11498.0,128.34,128.45,128.28,128.42,11498.0
2023-09-21 13:30:00,128.42,128.53,128.32,128.44,20109.0,128.42,128.53,128.32,128.44,20109.0
2023-09-21 13:40:00,128.43,128.57,128.37,128.39,12144.0,128.43,128.57,128.37,128.39,12144.0
2023-09-21 13:50:00,128.43,128.48,128.37,128.41,10025.0,128.43,128.48,128.37,128.41,10025.0
2023-09-21 14:00:00,128.43,128.5,128.28,128.31,16065.0,128.43,128.5,128.28,128.31,16065.0
2023-09-21 14:10:00,128.28,128.35,128.23,128.3,18912.0,128.28,128.35,128.23,128.3,18912.0
2023-09-21 14:20:00,128.3,128.32,128.22,128.24,31057.0,128.3,128.32,128.22,128.24,31057.0
2023-09-21 14:30:00,128.24,128.32,128.07,128.32,17864.0,128.24,128.32,128.07,128.32,17864.0
2023-09-21 14:40:00,128.33,128.37,128.13,128.15,16336.0,128.33,128.37,128.13,128.15,16336.0
2023-09-21 14:50:00,128.14,128.25,128.06,128.17,16379.0,128.14,128.25,128.06,128.17,16379.0
2023-09-21 15:00:00,128.17,128.2,128.01,128.07,14065.0,128.17,128.2,128.01,128.07,14065.0
2023-09-21 15:10:00,128.08,128.12,127.93,128.06,26620.0,128.08,128.12,127.93,128.06,26620.0
2023-09-21 15:20:00,128.06,128.18,128.05,128.14,32754.0,128.06,128.18,128.05,128.14,32754.0
2023-09-21 15:30:00,128.16,128.37,128.09,128.34,27192.0,128.16,128.37,128.09,128.34,27192.0
2023-09-21 15:40:00,128.33,128.66,128.3,128.54,61314.0,128.33,128.66,128.3,128.54,61314.0
2023-09-21 15:50:00,128.5,128.5,127.94,127.98,102876.0,128.5,128.5,127.94,127.98,102876.0
2023-09-22 09:30:00,132.21,132.61,131.78,132.33,142637.0,132.21,132.61,131.78,132.33,142637.0
2023-09-22 09:40:00,132.25,132.55,131.86,132.25,47416.0,132.25,132.55,131.86,132.25,47416.0
2023-09-22 09:50:00,132.31,132.56,131.7,132.49,55231.0,132.31,132.56,131.7,132.49,55231.0
2023-09-22 10:00:00,132.49,132.89,132.0,132.53,32434.0,132.49,132.89,132.0,132.53,32434.0
2023-09-22 10:10:00,132.39,132.44,131.98,132.44,15038.0,132.39,132.44,131.98,132.44,15038.0
2023-09-22 10:20:00,132.45,132.73,132.37,132.4,13988.0,132.45,132.73,132.37,132.4,13988.0
2023-09-22 10:30:00,132.31,132.8,132.31,132.55,20019.0,132.31,132.8,132.31,132.55,20019.0
2023-09-22 10:40:00,132.57,132.57,132.0,132.0,19211.0,132.57,132.57,132.0,132.0,19211.0
2023-09-22 10:50:00,131.96,132.18,131.88,132.03,15916.0,131.96,132.18,131.88,132.03,15916.0
2023-09-22 11:00:00,131.99,132.17,131.8,131.84,11064.0,131.99,132.17,131.8,131.84,11064.0
2023-09-22 11:10:00,131.85,131.88,131.48,131.75,33893.0,131.85,131.88,131.48,131.75,33893.0
2023-09-22 11:20:00,131.79,132.1,131.77,132.0,20178.0,131.79,132.1,131.77,132.0,20178.0
2023-09-22 11:30:00,131.96,132.26,131.94,132.14,10494.0,131.96,132.26,131.94,132.14,10494.0
2023-09-22 11:40:00,132.16,132.5,132.16,132.23,17547.0,132.16,132.5,132.16,132.23,17547.0
2023-09-22 11:50:00,132.23,132.62,132.08,132.24,36473.0,132.23,132.62,132.08,132.24,36473.0
2023-09-22 12:00:00,132.22,132.22,131.87,131.87,8301.0,132.22,132.22,131.87,131.87,8301.0
2023-09-22 12:10:00,131.84,132.35,131.79,132.27,14433.0,131.84,132.35,131.79,132.27,14433.0
2023-09-22 12:20:00,132.2,132.36,132.09,132.21,12996.0,132.2,132.36,132.09,132.21,12996.0
2023-09-22 12:30:00,132.18,132.25,132.12,132.22,4149.0,132.18,132.25,132.12,132.22,4149.0
2023-09-22 12:40:00,132.19,132.39,132.18,132.18,5942.0,132.19,132.39,132.18,132.18,5942.0
2023-09-22 12:50:00,132.18,132.37,132.17,132.37,5631.0,132.18,132.37,132.17,132.37,5631.0
2023-09-22 13:00:00,132.33,132.39,132.13,132.16,7858.0,132.33,132.39,132.13,132.16,7858.0
2023-09-22 13:10:00,132.16,132.36,132.15,132.16,6959.0,132.16,132.36,132.15,132.16,6959.0
2023-09-22 13:20:00,132.16,132.25,131.99,132.24,10786.0,132.16,132.25,131.99,132.24,10786.0
2023-09-22 13:30:00,132.19,132.37,132.12,132.25,6672.0,132.19,132.37,132.12,132.25,6672.0
2023-09-22 13:40:00,132.21,132.39,132.13,132.29,13728.0,132.21,132.39,132.13,132.29,13728.0
2023-09-22 13:50:00,132.25,132.35,132.24,132.32,11424.0,132.25,132.35,132.24,132.32,11424.0
2023-09-22 14:00:00,132.32,132.51,132.3,132.51,12490.0,132.32,132.51,132.3,132.51,12490.0
2023-09-22 14:10:00,132.5,132.51,132.25,132.31,10378.0,132.5,132.51,132.25,132.31,10378.0
2023-09-22 14:20:00,132.34,132.86,132.34,132.78,27964.0,132.34,132.86,132.34,132.78,27964.0
2023-09-22 14:30:00,132.78,132.84,132.55,132.59,14258.0,132.78,132.84,132.55,132.59,14258.0
2023-09-22 14:40:00,132.59,132.63,132.43,132.45,5221.0,132.59,132.63,132.43,132.45,5221.0
2023-09-22 14:50:00,132.44,132.52,132.41,132.5,6250.0,132.44,132.52,132.41,132.5,6250.0
2023-09-22 15:00:00,132.47,132.7,132.47,132.64,18212.0,132.47,132.7,132.47,132.64,18212.0
2023-09-22 15:10:00,132.69,132.69,132.52,132.53,6389.0,132.69,132.69,132.52,132.53,6389.0
2023-09-22 15:20:00,132.52,132.73,132.47,132.67,16627.0,132.52,132.73,132.47,132.67,16627.0
2023-09-22 15:30:00,132.68,132.84,132.53,132.61,42162.0,132.68,132.84,132.53,132.61,42162.0
2023-09-22 15:40:00,132.61,132.7,132.34,132.34,32619.0,132.61,132.7,132.34,132.34,32619.0
2023-09-22 15:50:00,132.29,132.43,132.17,132.36,64207.0,132.29,132.43,132.17,132.36,64207.0
2023-09-25 09:30:00,130.01,131.57,129.86,131.05,67417.0,130.01,131.57,129.86,131.05,67417.0
2023-09-25 09:40:00,131.1,131.25,130.32,130.99,61207.0,131.1,131.25,130.32,130.99,61207.0
2023-09-25 09:50:00,131.0,131.38,130.82,131.27,51583.0,131.0,131.38,130.82,131.27,51583.0
2023-09-25 10:00:00,131.28,131.83,131.21,131.51,14753.0,131.28,131.83,131.21,131.51,14753.0
2023-09-25 10:10:00,131.49,132.0,131.49,131.81,8788.0,131.49,132.0,131.49,131.81,8788.0
2023-09-25 10:20:00,131.79,132.07,131.39,132.04,9814.0,131.79,132.07,131.39,132.04,9814.0
2023-09-25 10:30:00,131.98,132.17,131.8,131.8,11299.0,131.98,132.17,131.8,131.8,11299.0
2023-09-25 10:40:00,131.84,132.04,131.65,131.99,9741.0,131.84,132.04,131.65,131.99,9741.0
2023-09-25 10:50:00,131.99,132.05,131.74,131.99,7122.0,131.99,132.05,131.74,131.99,7122.0
2023-09-25 11:00:00,131.97,132.27,131.97,132.19,7256.0,131.97,132.27,131.97,132.19,7256.0
2023-09-25 11:10:00,132.13,132.22,131.97,132.03,8934.0,132.13,132.22,131.97,132.03,8934.0
2023-09-25 11:20:00,132.06,132.06,131.89,132.02,8803.0,132.06,132.06,131.89,132.02,8803.0
2023-09-25 11:30:00,131.97,132.18,131.97,132.1,7921.0,131.97,132.18,131.97,132.1,7921.0
2023-09-25 11:40:00,131.98,132.08,131.78,131.89,7583.0,131.98,132.08,131.78,131.89,7583.0
2023-09-25 11:50:00,131.9,132.08,131.88,131.96,13891.0,131.9,132.08,131.88,131.96,13891.0
2023-09-25 12:00:00,131.99,132.12,131.98,132.12,5069.0,131.99,132.12,131.98,132.12,5069.0
2023-09-25 12:10:00,132.07,132.07,131.9,132.0,6250.0,132.07,132.07,131.9,132.0,6250.0
2023-09-25 12:20:00,132.05,132.27,132.04,132.21,6299.0,132.05,132.27,132.04,132.21,6299.0
2023-09-25 12:30:00,132.15,132.19,131.94,131.97,5250.0,132.15,132.19,131.94,131.97,5250.0
2023-09-25 12:40:00,131.94,132.04,131.92,131.99,3258.0,131.94,132.04,131.92,131.99,3258.0
2023-09-25 12:50:00,131.95,132.1,131.86,132.05,4036.0,131.95,132.1,131.86,132.05,4036.0
2023-09-25 13:00:00,132.03,132.32,132.03,132.25,4336.0,132.03,132.32,132.03,132.25,4336.0
2023-09-25 13:10:00,132.3,132.36,132.21,132.24,3604.0,132.3,132.36,132.21,132.24,3604.0
2023-09-25 13:20:00,132.19,132.27,132.13,132.14,6650.0,132.19,132.27,132.13,132.14,6650.0
2023-09-25 13:30:00,132.13,132.14,131.98,132.01,10869.0,132.13,132.14,131.98,132.01,10869.0
2023-09-25 13:40:00,132.02,132.17,131.97,131.97,10096.0,132.02,132.17,131.97,131.97,10096.0
2023-09-25 13:50:00,131.97,132.12,131.97,132.02,1750.0,131.97,132.12,131.97,132.02,1750.0
2023-09-25 14:00:00,132.06,132.18,132.0,132.05,5412.0,132.06,132.18,132.0,132.05,5412.0
2023-09-25 14:10:00,131.97,132.08,131.97,132.02,2628.0,131.97,132.08,131.97,132.02,2628.0
2023-09-25 14:20:00,132.02,132.13,131.97,132.13,8081.0,132.02,132.13,131.97,132.13,8081.0
2023-09-25 14:30:00,132.01,132.12,131.97,132.03,3807.0,132.01,132.12,131.97,132.03,3807.0
2023-09-25 14:40:00,132.08,132.19,132.03,132.11,3500.0,132.08,132.19,132.03,132.11,3500.0
2023-09-25 14:50:00,132.09,132.15,132.05,132.05,2810.0,132.09,132.15,132.05,132.05,2810.0
2023-09-25 15:00:00,132.02,132.14,131.97,132.07,16147.0,132.02,132.14,131.97,132.07,16147.0
2023-09-25 15:10:00,132.02,132.2,132.01,132.09,8594.0,132.02,132.2,132.01,132.09,8594.0
2023-09-25 15:20:00,132.02,132.09,131.99,132.07,7205.0,132.02,132.09,131.99,132.07,7205.0
2023-09-25 15:30:00,132.06,132.07,132.01,132.04,5470.0,132.06,132.07,132.01,132.04,5470.0
2023-09-25 15:40:00,132.09,132.11,131.98,132.0,14997.0,132.09,132.11,131.98,132.0,14997.0
2023-09-25 15:50:00,131.97,132.1,131.75,132.05,32411.0,131.97,132.1,131.75,132.05,32411.0
2023-09-26 09:30:00,132.06,132.45,131.79,132.11,46792.0,132.06,132.45,131.79,132.11,46792.0
2023-09-26 09:40:00,132.03,132.6,132.01,132.07,15376.0,132.03,132.6,132.01,132.07,15376.0
2023-09-26 09:50:00,132.0,132.1,131.88,131.94,7528.0,132.0,132.1,131.88,131.94,7528.0
2023-09-26 10:00:00,132.04,132.21,131.92,131.95,17433.0,132.04,132.21,131.92,131.95,17433.0
2023-09-26 10:10:00,131.97,131.99,131.72,131.8,16375.0,131.97,131.99,131.72,131.8,16375.0
2023-09-26 10:20:00,131.84,132.05,131.56,132.05,15941.0,131.84,132.05,131.56,132.05,15941.0
2023-09-26 10:30:00,132.1,132.1,131.75,131.96,14516.0,132.1,132.1,131.75,131.96,14516.0
2023-09-26 10:40:00,131.92,132.02,131.75,131.76,10690.0,131.92,132.02,131.75,131.76,10690.0
2023-09-26 10:50:00,131.74,132.03,131.74,132.0,16073.0,131.74,132.03,131.74,132.0,16073.0
2023-09-26 11:00:00,131.94,131.94,131.67,131.68,10866.0,131.94,131.94,131.67,131.68,10866.0
2023-09-26 11:10:00,131.67,131.71,131.36,131.38,32667.0,131.67,131.71,131.36,131.38,32667.0
2023-09-26 11:20:00,131.39,131.39,131.1,131.1,19096.0,131.39,131.39,131.1,131.1,19096.0
2023-09-26 11:30:00,131.11,131.34,131.1,131.3,9179.0,131.11,131.34,131.1,131.3,9179.0
2023-09-26 11:40:00,131.3,131.43,131.15,131.18,8705.0,131.3,131.43,131.15,131.18,8705.0
2023-09-26 11:50:00,131.16,131.31,131.04,131.18,5492.0,131.16,131.31,131.04,131.18,5492.0
2023-09-26 12:00:00,131.25,131.28,131.07,131.23,5683.0,131.25,131.28,131.07,131.23,5683.0
2023-09-26 12:10:00,131.28,131.37,131.24,131.3,3978.0,131.28,131.37,131.24,131.3,3978.0
2023-09-26 12:20:00,131.28,131.49,131.25,131.48,4677.0,131.28,131.49,131.25,131.48,4677.0
2023-09-26 12:30:00,131.47,131.47,131.24,131.36,4490.0,131.47,131.47,131.24,131.36,4490.0
2023-09-26 12:40:00,131.37,131.47,131.29,131.31,2871.0,131.37,131.47,131.29,131.31,2871.0
2023-09-26 12:50:00,131.31,131.4,131.21,131.21,3144.0,131.31,131.4,131.21,131.21,3144.0
2023-09-26 13:00:00,131.2,131.3,131.03,131.22,3327.0,131.2,131.3,131.03,131.22,3327.0
2023-09-26 13:10:00,131.16,131.19,131.03,131.05,3595.0,131.16,131.19,131.03,131.05,3595.0
2023-09-26 13:20:00,131.05,131.11,130.89,131.01,15610.0,131.05,131.11,130.89,131.01,15610.0
2023-09-26 13:30:00,131.0,131.11,130.87,130.91,11992.0,131.0,131.11,130.87,130.91,11992.0
2023-09-26 13:40:00,130.86,130.91,130.77,130.89,4514.0,130.86,130.91,130.77,130.89,4514.0
2023-09-26 13:50:00,130.9,131.12,130.9,131.05,8644.0,130.9,131.12,130.9,131.05,8644.0
2023-09-26 14:00:00,131.09,131.1,130.87,130.91,14014.0,131.09,131.1,130.87,130.91,14014.0
2023-09-26 14:10:00,130.91,131.06,130.91,130.94,8047.0,130.91,131.06,130.91,130.94,8047.0
2023-09-26 14:20:00,130.84,130.95,130.82,130.9,6501.0,130.84,130.95,130.82,130.9,6501.0
2023-09-26 14:30:00,130.92,130.96,130.85,130.88,5070.0,130.92,130.96,130.85,130.88,5070.0
2023-09-26 14:40:00,130.88,130.95,130.77,130.94,6628.0,130.88,130.95,130.77,130.94,6628.0
2023-09-26 14:50:00,130.9,131.0,130.88,130.98,3227.0,130.9,131.0,130.88,130.98,3227.0
2023-09-26 15:00:00,130.98,131.09,130.92,131.03,10178.0,130.98,131.09,130.92,131.03,10178.0
2023-09-26 15:10:00,131.03,131.11,130.86,130.89,17074.0,131.03,131.11,130.86,130.89,17074.0
2023-09-26 15:20:00,130.88,131.04,130.83,130.96,9748.0,130.88,131.04,130.83,130.96,9748.0
2023-09-26 15:30:00,130.96,131.08,130.93,131.04,13125.0,130.96,131.08,130.93,131.04,13125.0
2023-09-26 15:40:00,131.04,131.22,130.97,131.03,47572.0,131.04,131.22,130.97,131.03,47572.0
2023-09-26 15:50:00,131.0,131.06,130.88,131.01,46400.0,131.0,131.06,130.88,131.01,46400.0
2023-09-27 09:30:00,131.25,131.38,130.65,130.93,90476.0,131.25,131.38,130.65,130.93,90476.0
2023-09-27 09:40:00,130.9,131.13,130.75,130.75,28073.0,130.9,131.13,130.75,130.75,28073.0
2023-09-27 09:50:00,130.8,131.52,130.72,131.06,67412.0,130.8,131.52,130.72,131.06,67412.0
2023-09-27 10:00:00,131.27,131.3,130.62,130.72,19961.0,131.27,131.3,130.62,130.72,19961.0
2023-09-27 10:10:00,130.67,130.97,130.61,130.75,11776.0,130.67,130.97,130.61,130.75,11776.0
2023-09-27 10:20:00,130.78,130.81,130.45,130.73,19168.0,130.78,130.81,130.45,130.73,19168.0
2023-09-27 10:30:00,130.78,130.88,130.51,130.75,13064.0,130.78,130.88,130.51,130.75,13064.0
2023-09-27 10:40:00,130.75,130.95,130.73,130.86,14872.0,130.75,130.95,130.73,130.86,14872.0
2023-09-27 10:50:00,130.85,130.92,130.66,130.83,14817.0,130.85,130.92,130.66,130.83,14817.0
2023-09-27 11:00:00,130.81,131.3,130.79,131.23,25147.0,130.81,131.3,130.79,131.23,25147.0
2023-09-27 11:10:00,131.2,131.46,131.12,131.12,29327.0,131.2,131.46,131.12,131.12,29327.0
2023-09-27 11:20:00,131.11,131.39,131.01,131.37,14270.0,131.11,131.39,131.01,131.37,14270.0
2023-09-27 11:30:00,131.37,131.5,131.29,131.43,19872.0,131.37,131.5,131.29,131.43,19872.0
2023-09-27 11:40:00,131.41,131.42,131.02,131.09,15879.0,131.41,131.42,131.02,131.09,15879.0
2023-09-27 11:50:00,131.12,131.22,131.03,131.03,9742.0,131.12,131.22,131.03,131.03,9742.0
2023-09-27 12:00:00,131.0,131.0,130.64,130.82,10232.0,131.0,131.0,130.64,130.82,10232.0
2023-09-27 12:10:00,130.86,130.89,130.6,130.68,10055.0,130.86,130.89,130.6,130.68,10055.0
2023-09-27 12:20:00,130.68,130.77,130.61,130.77,5916.0,130.68,130.77,130.61,130.77,5916.0
2023-09-27 12:30:00,130.74,130.78,130.55,130.6,8567.0,130.74,130.78,130.55,130.6,8567.0
2023-09-27 12:40:00,130.56,130.79,130.53,130.63,6081.0,130.56,130.79,130.53,130.63,6081.0
2023-09-27 12:50:00,130.63,130.66,130.47,130.53,9563.0,130.63,130.66,130.47,130.53,9563.0
2023-09-27 13:00:00,130.59,130.68,130.52,130.58,4980.0,130.59,130.68,130.52,130.58,4980.0
2023-09-27 13:10:00,130.54,130.57,130.2,130.29,9080.0,130.54,130.57,130.2,130.29,9080.0
2023-09-27 13:20:00,130.29,130.48,130.23,130.27,7966.0,130.29,130.48,130.23,130.27,7966.0
2023-09-27 13:30:00,130.27,130.44,130.26,130.26,8535.0,130.27,130.44,130.26,130.26,8535.0
2023-09-27 13:40:00,130.21,130.38,130.05,130.29,9184.0,130.21,130.38,130.05,130.29,9184.0
2023-09-27 13:50:00,130.42,130.61,130.42,130.52,4436.0,130.42,130.61,130.42,130.52,4436.0
2023-09-27 14:00:00,130.51,130.66,130.51,130.54,6972.0,130.51,130.66,130.51,130.54,6972.0
2023-09-27 14:10:00,130.59,130.83,130.58,130.69,15903.0,130.59,130.83,130.58,130.69,15903.0
2023-09-27 14:20:00,130.66,130.93,130.57,130.93,4742.0,130.66,130.93,130.57,130.93,4742.0
2023-09-27 14:30:00,131.0,131.18,130.98,131.11,12461.0,131.0,131.18,130.98,131.11,12461.0
2023-09-27 14:40:00,131.15,131.32,131.1,131.1,8895.0,131.15,131.32,131.1,131.1,8895.0
2023-09-27 14:50:00,131.09,131.21,131.08,131.16,8642.0,131.09,131.21,131.08,131.16,8642.0
2023-09-27 15:00:00,131.16,131.55,131.14,131.5,20158.0,131.16,131.55,131.14,131.5,20158.0
2023-09-27 15:10:00,131.52,131.74,131.49,131.5,18043.0,131.52,131.74,131.49,131.5,18043.0
2023-09-27 15:20:00,131.54,131.7,131.37,131.41,30342.0,131.54,131.7,131.37,131.41,30342.0
2023-09-27 15:30:00,131.38,131.54,131.24,131.48,16435.0,131.38,131.54,131.24,131.48,16435.0
2023-09-27 15:40:00,131.38,131.41,131.19,131.4,34377.0,131.38,131.41,131.19,131.4,34377.0
2023-09-27 15:50:00,131.35,131.58,131.35,131.56,44538.0,131.35,131.58,131.35,131.56,44538.0
2023-09-28 09:30:00,131.39,131.92,131.06,131.89,68756.0,131.39,131.92,131.06,131.89,68756.0
2023-09-28 09:40:00,131.83,131.9,131.01,131.18,14569.0,131.83,131.9,131.01,131.18,14569.0
2023-09-28 09:50:00,131.23,131.7,131.14,131.35,8181.0,131.23,131.7,131.14,131.35,8181.0
2023-09-28 10:00:00,131.28,131.62,131.18,131.43,9784.0,131.28,131.62,131.18,131.43,9784.0
2023-09-28 10:10:00,131.5,131.61,130.99,131.35,18968.0,131.5,131.61,130.99,131.35,18968.0
2023-09-28 10:20:00,131.28,131.49,131.16,131.34,12024.0,131.28,131.49,131.16,131.34,12024.0
2023-09-28 10:30:00,131.4,131.42,131.09,131.28,26591.0,131.4,131.42,131.09,131.28,26591.0
2023-09-28 10:40:00,131.28,131.28,131.06,131.14,21856.0,131.28,131.28,131.06,131.14,21856.0
2023-09-28 10:50:00,131.17,131.4,131.1,131.26,40570.0,131.17,131.4,131.1,131.26,40570.0
2023-09-28 11:00:00,131.26,131.98,131.19,131.92,103532.0,131.26,131.98,131.19,131.92,103532.0
2023-09-28 11:10:00,131.99,132.0,131.53,131.92,13035.0,131.99,132.0,131.53,131.92,13035.0
2023-09-28 11:20:00,131.86,132.15,131.81,132.05,13163.0,131.86,132.15,131.81,132.05,13163.0
2023-09-28 11:30:00,132.06,132.48,132.04,132.04,22706.0,132.06,132.48,132.04,132.04,22706.0
2023-09-28 11:40:00,132.04,132.42,132.0,132.23,4088.0,132.04,132.42,132.0,132.23,4088.0
2023-09-28 11:50:00,132.27,132.45,132.17,132.38,7129.0,132.27,132.45,132.17,132.38,7129.0
2023-09-28 12:00:00,132.38,132.47,132.26,132.31,7050.0,132.38,132.47,132.26,132.31,7050.0
2023-09-28 12:10:00,132.31,132.84,132.27,132.81,17441.0,132.31,132.84,132.27,132.81,17441.0
2023-09-28 12:20:00,132.78,132.83,132.41,132.55,8837.0,132.78,132.83,132.41,132.55,8837.0
2023-09-28 12:30:00,132.54,132.64,132.5,132.58,4987.0,132.54,132.64,132.5,132.58,4987.0
2023-09-28 12:40:00,132.58,132.62,132.44,132.44,6016.0,132.58,132.62,132.44,132.44,6016.0
2023-09-28 12:50:00,132.5,132.5,132.33,132.39,2492.0,132.5,132.5,132.33,132.39,2492.0
2023-09-28 13:00:00,132.4,132.48,132.25,132.47,2700.0,132.4,132.48,132.25,132.47,2700.0
2023-09-28 13:10:00,132.47,132.48,132.32,132.39,4422.0,132.47,132.48,132.32,132.39,4422.0
2023-09-28 13:20:00,132.42,132.6,132.22,132.28,2100.0,132.42,132.6,132.22,132.28,2100.0
2023-09-28 13:30:00,132.27,132.33,132.08,132.14,10593.0,132.27,132.33,132.08,132.14,10593.0
2023-09-28 13:40:00,132.1,132.41,131.94,132.35,19160.0,132.1,132.41,131.94,132.35,19160.0
2023-09-28 13:50:00,132.29,132.29,132.22,132.22,1200.0,132.29,132.29,132.22,132.22,1200.0
2023-09-28 14:00:00,132.22,132.49,132.16,132.45,3500.0,132.22,132.49,132.16,132.45,3500.0
2023-09-28 14:10:00,132.41,132.51,132.32,132.44,3508.0,132.41,132.51,132.32,132.44,3508.0
2023-09-28 14:20:00,132.38,132.49,132.26,132.29,3142.0,132.38,132.49,132.26,132.29,3142.0
2023-09-28 14:30:00,132.22,132.31,132.07,132.19,3335.0,132.22,132.31,132.07,132.19,3335.0
2023-09-28 14:40:00,132.22,132.29,132.04,132.04,3604.0,132.22,132.29,132.04,132.04,3604.0
2023-09-28 14:50:00,132.11,132.25,132.11,132.25,4291.0,132.11,132.25,132.11,132.25,4291.0
2023-09-28 15:00:00,132.33,132.39,132.16,132.36,6068.0,132.33,132.39,132.16,132.36,6068.0
2023-09-28 15:10:00,132.42,132.6,132.37,132.6,3142.0,132.42,132.6,132.37,132.6,3142.0
2023-09-28 15:20:00,132.6,132.85,132.55,132.84,10870.0,132.6,132.85,132.55,132.84,10870.0
2023-09-28 15:30:00,132.85,132.85,132.13,132.14,10074.0,132.85,132.85,132.13,132.14,10074.0
2023-09-28 15:40:00,132.14,132.35,132.11,132.17,8221.0,132.14,132.35,132.11,132.17,8221.0
2023-09-28 15:50:00,132.19,132.53,132.19,132.42,36916.0,132.19,132.53,132.19,132.42,36916.0
2023-09-29 09:30:00,135.86,136.12,135.01,136.0,83584.0,135.86,136.12,135.01,136.0,83584.0
2023-09-29 09:40:00,136.03,136.5,135.58,136.18,46358.0,136.03,136.5,135.58,136.18,46358.0
2023-09-29 09:50:00,136.18,136.53,135.91,136.4,40032.0,136.18,136.53,135.91,136.4,40032.0
2023-09-29 10:00:00,136.26,136.44,135.62,135.69,21768.0,136.26,136.44,135.62,135.69,21768.0
2023-09-29 10:10:00,135.66,135.69,135.35,135.41,15867.0,135.66,135.69,135.35,135.41,15867.0
2023-09-29 10:20:00,135.4,135.5,135.01,135.13,26590.0,135.4,135.5,135.01,135.13,26590.0
2023-09-29 10:30:00,135.14,135.39,134.91,135.11,15730.0,135.14,135.39,134.91,135.11,15730.0
2023-09-29 10:40:00,135.2,135.67,135.12,135.25,41533.0,135.2,135.67,135.12,135.25,41533.0
2023-09-29 10:50:00,135.22,135.5,135.21,135.38,20461.0,135.22,135.5,135.21,135.38,20461.0
2023-09-29 11:00:00,135.42,135.47,135.05,135.28,10195.0,135.42,135.47,135.05,135.28,10195.0
2023-09-29 11:10:00,135.27,135.49,135.21,135.31,14302.0,135.27,135.49,135.21,135.31,14302.0
2023-09-29 11:20:00,135.28,135.75,135.25,135.42,26535.0,135.28,135.75,135.25,135.42,26535.0
2023-09-29 11:30:00,135.42,135.67,135.07,135.16,15411.0,135.42,135.67,135.07,135.16,15411.0
2023-09-29 11:40:00,135.13,135.38,135.03,135.31,12191.0,135.13,135.38,135.03,135.31,12191.0
2023-09-29 11:50:00,135.29,135.6,135.2,135.51,12141.0,135.29,135.6,135.2,135.51,12141.0
2023-09-29 12:00:00,135.55,135.67,135.45,135.59,14712.0,135.55,135.67,135.45,135.59,14712.0
2023-09-29 12:10:00,135.59,136.0,135.42,135.97,15411.0,135.59,136.0,135.42,135.97,15411.0
2023-09-29 12:20:00,136.0,136.0,135.72,135.75,8125.0,136.0,136.0,135.72,135.75,8125.0
2023-09-29 12:30:00,135.73,135.95,135.67,135.71,7339.0,135.73,135.95,135.67,135.71,7339.0
2023-09-29 12:40:00,135.67,135.8,135.36,135.39,11078.0,135.67,135.8,135.36,135.39,11078.0
2023-09-29 12:50:00,135.44,135.57,135.39,135.43,7750.0,135.44,135.57,135.39,135.43,7750.0
2023-09-29 13:00:00,135.44,135.44,134.88,134.92,16778.0,135.44,135.44,134.88,134.92,16778.0
2023-09-29 13:10:00,134.92,135.23,134.85,135.19,13304.0,134.92,135.23,134.85,135.19,13304.0
2023-09-29 13:20:00,135.19,135.32,135.1,135.18,9930.0,135.19,135.32,135.1,135.18,9930.0
2023-09-29 13:30:00,135.24,135.28,135.04,135.28,12149.0,135.24,135.28,135.04,135.28,12149.0
2023-09-29 13:40:00,135.24,135.35,135.11,135.11,9960.0,135.24,135.35,135.11,135.11,9960.0
2023-09-29 13:50:00,135.1,135.18,134.95,134.97,8473.0,135.1,135.18,134.95,134.97,8473.0
2023-09-29 14:00:00,135.03,135.21,134.89,135.09,12730.0,135.03,135.21,134.89,135.09,12730.0
2023-09-29 14:10:00,135.12,135.24,134.9,134.9,7007.0,135.12,135.24,134.9,134.9,7007.0
2023-09-29 14:20:00,134.87,135.26,134.87,134.96,8819.0,134.87,135.26,134.87,134.96,8819.0
2023-09-29 14:30:00,134.94,135.14,134.93,135.0,7117.0,134.94,135.14,134.93,135.0,7117.0
2023-09-29 14:40:00,134.97,135.21,134.96,135.02,8704.0,134.97,135.21,134.96,135.02,8704.0
2023-09-29 14:50:00,135.02,135.2,135.0,135.06,11854.0,135.02,135.2,135.0,135.06,11854.0
2023-09-29 15:00:00,135.06,135.24,134.71,134.75,21118.0,135.06,135.24,134.71,134.75,21118.0
2023-09-29 15:10:00,134.73,135.02,134.68,134.98,19428.0,134.73,135.02,134.68,134.98,19428.0
2023-09-29 15:20:00,134.98,134.98,134.61,134.9,19305.0,134.98,134.98,134.61,134.9,19305.0
2023-09-29 15:30:00,134.92,135.04,134.74,134.8,22506.0,134.92,135.04,134.74,134.8,22506.0
2023-09-29 15:40:00,134.81,134.81,134.48,134.59,64883.0,134.81,134.81,134.48,134.59,64883.0
2023-09-29 15:50:00,134.56,134.96,134.12,134.36,145075.0,134.56,134.96,134.12,134.36,145075.0
2023-10-02 09:30:00,133.32,134.23,133.25,133.82,36458.0,133.32,134.23,133.25,133.82,36458.0
2023-10-02 09:40:00,133.85,133.89,133.12,133.12,52956.0,133.85,133.89,133.12,133.12,52956.0
2023-10-02 09:50:00,133.18,133.36,132.79,133.06,19646.0,133.18,133.36,132.79,133.06,19646.0
2023-10-02 10:00:00,133.23,133.41,132.46,132.63,17661.0,133.23,133.41,132.46,132.63,17661.0
2023-10-02 10:10:00,132.46,132.65,132.02,132.45,17380.0,132.46,132.65,132.02,132.45,17380.0
2023-10-02 10:20:00,132.43,133.0,132.43,132.61,13502.0,132.43,133.0,132.43,132.61,13502.0
2023-10-02 10:30:00,132.5,133.01,132.4,132.65,16586.0,132.5,133.01,132.4,132.65,16586.0
2023-10-02 10:40:00,132.7,133.02,132.58,133.02,10823.0,132.7,133.02,132.58,133.02,10823.0
2023-10-02 10:50:00,133.0,133.06,132.83,132.99,14012.0,133.0,133.06,132.83,132.99,14012.0
2023-10-02 11:00:00,133.02,133.3,132.95,133.13,8573.0,133.02,133.3,132.95,133.13,8573.0
2023-10-02 11:10:00,133.11,133.42,133.08,133.42,9829.0,133.11,133.42,133.08,133.42,9829.0
2023-10-02 11:20:00,133.4,133.53,133.04,133.15,11721.0,133.4,133.53,133.04,133.15,11721.0
2023-10-02 11:30:00,133.12,133.53,133.09,133.41,26403.0,133.12,133.53,133.09,133.41,26403.0
2023-10-02 11:40:00,133.41,133.46,133.15,133.28,17191.0,133.41,133.46,133.15,133.28,17191.0
2023-10-02 11:50:00,133.3,133.39,132.99,133.02,24192.0,133.3,133.39,132.99,133.02,24192.0
2023-10-02 12:00:00,133.0,133.0,132.66,132.66,6278.0,133.0,133.0,132.66,132.66,6278.0
2023-10-02 12:10:00,132.67,132.91,132.58,132.82,19290.0,132.67,132.91,132.58,132.82,19290.0
2023-10-02 12:20:00,132.78,132.96,132.35,132.42,22183.0,132.78,132.96,132.35,132.42,22183.0
2023-10-02 12:30:00,132.39,132.66,132.22,132.31,28286.0,132.39,132.66,132.22,132.31,28286.0
2023-10-02 12:40:00,132.23,132.41,132.18,132.39,18689.0,132.23,132.41,132.18,132.39,18689.0
2023-10-02 12:50:00,132.46,132.46,132.33,132.33,4495.0,132.46,132.46,132.33,132.33,4495.0
2023-10-02 13:00:00,132.33,132.36,132.21,132.3,9236.0,132.33,132.36,132.21,132.3,9236.0
2023-10-02 13:10:00,132.22,132.41,132.1,132.34,14597.0,132.22,132.41,132.1,132.34,14597.0
2023-10-02 13:20:00,132.42,132.44,132.26,132.38,19527.0,132.42,132.44,132.26,132.38,19527.0
2023-10-02 13:30:00,132.34,132.42,132.13,132.19,12454.0,132.34,132.42,132.13,132.19,12454.0
2023-10-02 13:40:00,132.19,132.31,132.14,132.19,5983.0,132.19,132.31,132.14,132.19,5983.0
2023-10-02 13:50:00,132.24,132.39,132.24,132.28,7054.0,132.24,132.39,132.24,132.28,7054.0
2023-10-02 14:00:00,132.24,132.24,131.68,131.79,64128.0,132.24,132.24,131.68,131.79,64128.0
2023-10-02 14:10:00,131.89,132.12,131.73,131.75,15813.0,131.89,132.12,131.73,131.75,15813.0
2023-10-02 14:20:00,131.73,131.9,131.52,131.61,13170.0,131.73,131.9,131.52,131.61,13170.0
2023-10-02 14:30:00,131.64,131.69,131.43,131.47,12498.0,131.64,131.69,131.43,131.47,12498.0
2023-10-02 14:40:00,131.48,131.66,131.3,131.6,15773.0,131.48,131.66,131.3,131.6,15773.0
2023-10-02 14:50:00,131.6,131.84,131.51,131.84,59583.0,131.6,131.84,131.51,131.84,59583.0
2023-10-02 15:00:00,131.9,131.9,131.52,131.68,23552.0,131.9,131.9,131.52,131.68,23552.0
2023-10-02 15:10:00,131.71,131.8,131.55,131.67,28645.0,131.71,131.8,131.55,131.67,28645.0
2023-10-02 15:20:00,131.69,131.93,131.64,131.79,25166.0,131.69,131.93,131.64,131.79,25166.0
2023-10-02 15:30:00,131.83,132.07,131.75,131.97,34155.0,131.83,132.07,131.75,131.97,34155.0
2023-10-02 15:40:00,131.94,132.23,131.91,132.15,53938.0,131.94,132.23,131.91,132.15,53938.0
2023-10-02 15:50:00,132.11,133.08,132.08,133.06,173898.0,132.11,133.08,132.08,133.06,173898.0
2023-10-03 09:30:00,131.0,131.0,129.96,130.51,117385.0,131.0,131.0,129.96,130.51,117385.0
2023-10-03 09:40:00,130.51,130.9,130.3,130.49,66819.0,130.51,130.9,130.3,130.49,66819.0
2023-10-03 09:50:00,130.52,131.19,130.51,130.82,26275.0,130.52,131.19,130.51,130.82,26275.0
2023-10-03 10:00:00,130.9,130.9,129.8,129.8,35767.0,130.9,130.9,129.8,129.8,35767.0
2023-10-03 10:10:00,129.86,130.2,129.63,129.88,34192.0,129.86,130.2,129.63,129.88,34192.0
2023-10-03 10:20:00,129.91,130.14,129.81,129.83,24758.0,129.91,130.14,129.81,129.83,24758.0
2023-10-03 10:30:00,129.84,130.28,129.83,129.9,18863.0,129.84,130.28,129.83,129.9,18863.0
2023-10-03 10:40:00,129.96,130.26,129.88,130.09,21484.0,129.96,130.26,129.88,130.09,21484.0
2023-10-03 10:50:00,130.05,130.1,129.86,129.88,19442.0,130.05,130.1,129.86,129.88,19442.0
2023-10-03 11:00:00,129.88,130.05,129.73,129.91,18998.0,129.88,130.05,129.73,129.91,18998.0
2023-10-03 11:10:00,129.9,130.11,129.86,130.11,19864.0,129.9,130.11,129.86,130.11,19864.0
2023-10-03 11:20:00,130.06,130.36,129.94,130.26,29114.0,130.06,130.36,129.94,130.26,29114.0
2023-10-03 11:30:00,130.19,130.47,130.0,130.1,22296.0,130.19,130.47,130.0,130.1,22296.0
2023-10-03 11:40:00,130.11,130.17,129.58,129.59,14917.0,130.11,130.17,129.58,129.59,14917.0
2023-10-03 11:50:00,129.62,129.81,129.43,129.79,21778.0,129.62,129.81,129.43,129.79,21778.0
2023-10-03 12:00:00,129.77,130.45,129.76,130.3,22946.0,129.77,130.45,129.76,130.3,22946.0
2023-10-03 12:10:00,130.28,130.37,130.21,130.22,23913.0,130.28,130.37,130.21,130.22,23913.0
2023-10-03 12:20:00,130.24,130.41,129.97,130.41,14715.0,130.24,130.41,129.97,130.41,14715.0
2023-10-03 12:30:00,130.45,130.45,130.25,130.35,12464.0,130.45,130.45,130.25,130.35,12464.0
2023-10-03 12:40:00,130.35,130.44,130.24,130.39,7829.0,130.35,130.44,130.24,130.39,7829.0
2023-10-03 12:50:00,130.39,130.4,130.23,130.3,4825.0,130.39,130.4,130.23,130.3,4825.0
2023-10-03 13:00:00,130.35,130.46,130.07,130.07,11531.0,130.35,130.46,130.07,130.07,11531.0
2023-10-03 13:10:00,130.02,130.2,129.98,129.98,9986.0,130.02,130.2,129.98,129.98,9986.0
2023-10-03 13:20:00,129.98,130.06,129.86,129.88,9289.0,129.98,130.06,129.86,129.88,9289.0
2023-10-03 13:30:00,129.89,129.89,129.61,129.68,11668.0,129.89,129.89,129.61,129.68,11668.0
2023-10-03 13:40:00,129.67,129.86,129.33,129.42,25722.0,129.67,129.86,129.33,129.42,25722.0
2023-10-03 13:50:00,129.43,129.59,129.3,129.36,51053.0,129.43,129.59,129.3,129.36,51053.0
2023-10-03 14:00:00,129.38,129.41,129.09,129.27,25154.0,129.38,129.41,129.09,129.27,25154.0
2023-10-03 14:10:00,129.24,129.24,128.95,129.06,29063.0,129.24,129.24,128.95,129.06,29063.0
2023-10-03 14:20:00,129.0,129.11,128.89,128.9,16587.0,129.0,129.11,128.89,128.9,16587.0
2023-10-03 14:30:00,128.92,129.25,128.9,129.18,23137.0,128.92,129.25,128.9,129.18,23137.0
2023-10-03 14:40:00,129.16,129.3,129.03,129.16,23330.0,129.16,129.3,129.03,129.16,23330.0
2023-10-03 14:50:00,129.16,129.21,129.05,129.09,25059.0,129.16,129.21,129.05,129.09,25059.0
2023-10-03 15:00:00,129.09,129.12,128.9,129.0,23554.0,129.09,129.12,128.9,129.0,23554.0
2023-10-03 15:10:00,128.96,129.08,128.82,129.0,30850.0,128.96,129.08,128.82,129.0,30850.0
2023-10-03 15:20:00,128.99,129.04,128.8,128.9,19792.0,128.99,129.04,128.8,128.9,19792.0
2023-10-03 15:30:00,128.91,128.96,128.82,128.93,37403.0,128.91,128.96,128.82,128.93,37403.0
2023-10-03 15:40:00,128.94,129.19,128.93,129.11,51870.0,128.94,129.19,128.93,129.11,51870.0
2023-10-03 15:50:00,129.08,129.49,129.07,129.16,174902.0,129.08,129.49,129.07,129.16,174902.0
2023-10-04 09:30:00,127.88,128.31,127.27,127.8,60514.0,127.88,128.31,127.27,127.8,60514.0
2023-10-04 09:40:00,127.73,128.0,127.67,127.87,33731.0,127.73,128.0,127.67,127.87,33731.0
2023-10-04 09:50:00,127.88,127.93,127.5,127.9,37760.0,127.88,127.93,127.5,127.9,37760.0
2023-10-04 10:00:00,127.83,128.02,127.4,127.47,39810.0,127.83,128.02,127.4,127.47,39810.0
2023-10-04 10:10:00,127.49,127.51,127.09,127.3,20469.0,127.49,127.51,127.09,127.3,20469.0
2023-10-04 10:20:00,127.28,127.29,126.85,126.95,26908.0,127.28,127.29,126.85,126.95,26908.0
2023-10-04 10:30:00,126.99,127.46,126.98,127.21,25265.0,126.99,127.46,126.98,127.21,25265.0
2023-10-04 10:40:00,127.21,127.28,126.86,126.96,16332.0,127.21,127.28,126.86,126.96,16332.0
2023-10-04 10:50:00,126.9,127.06,126.74,126.8,14630.0,126.9,127.06,126.74,126.8,14630.0
2023-10-04 11:00:00,126.76,127.15,126.75,127.14,20381.0,126.76,127.15,126.75,127.14,20381.0
2023-10-04 11:10:00,127.14,127.4,127.14,127.36,14237.0,127.14,127.4,127.14,127.36,14237.0
2023-10-04 11:20:00,127.42,127.75,127.27,127.75,14573.0,127.42,127.75,127.27,127.75,14573.0
2023-10-04 11:30:00,127.74,127.75,127.41,127.64,16409.0,127.74,127.75,127.41,127.64,16409.0
2023-10-04 11:40:00,127.64,127.76,127.41,127.67,14873.0,127.64,127.76,127.41,127.67,14873.0
2023-10-04 11:50:00,127.59,127.8,127.55,127.65,12313.0,127.59,127.8,127.55,127.65,12313.0
2023-10-04 12:00:00,127.66,127.68,127.39,127.67,19755.0,127.66,127.68,127.39,127.67,19755.0
2023-10-04 12:10:00,127.65,127.85,127.57,127.78,10408.0,127.65,127.85,127.57,127.78,10408.0
2023-10-04 12:20:00,127.84,127.84,127.55,127.6,7627.0,127.84,127.84,127.55,127.6,7627.0
2023-10-04 12:30:00,127.61,127.68,127.47,127.59,5565.0,127.61,127.68,127.47,127.59,5565.0
2023-10-04 12:40:00,127.56,127.59,127.33,127.53,11974.0,127.56,127.59,127.33,127.53,11974.0
2023-10-04 12:50:00,127.54,127.56,127.41,127.47,7217.0,127.54,127.56,127.41,127.47,7217.0
2023-10-04 13:00:00,127.48,127.53,127.4,127.44,5404.0,127.48,127.53,127.4,127.44,5404.0
2023-10-04 13:10:00,127.44,127.54,127.41,127.48,6231.0,127.44,127.54,127.41,127.48,6231.0
2023-10-04 13:20:00,127.49,127.6,127.43,127.56,6605.0,127.49,127.6,127.43,127.56,6605.0
2023-10-04 13:30:00,127.55,127.59,127.37,127.54,11458.0,127.55,127.59,127.37,127.54,11458.0
2023-10-04 13:40:00,127.49,127.51,127.36,127.46,8264.0,127.49,127.51,127.36,127.46,8264.0
2023-10-04 13:50:00,127.49,127.53,127.33,127.37,8156.0,127.49,127.53,127.33,127.37,8156.0
2023-10-04 14:00:00,127.35,127.44,127.23,127.24,3920.0,127.35,127.44,127.23,127.24,3920.0
2023-10-04 14:10:00,127.22,127.35,127.22,127.31,5847.0,127.22,127.35,127.22,127.31,5847.0
2023-10-04 14:20:00,127.31,127.41,127.07,127.39,18064.0,127.31,127.41,127.07,127.39,18064.0
2023-10-04 14:30:00,127.38,127.41,127.17,127.26,6004.0,127.38,127.41,127.17,127.26,6004.0
2023-10-04 14:40:00,127.26,127.33,127.19,127.29,8752.0,127.26,127.33,127.19,127.29,8752.0
2023-10-04 14:50:00,127.29,127.35,127.17,127.3,12825.0,127.29,127.35,127.17,127.3,12825.0
2023-10-04 15:00:00,127.33,127.43,127.27,127.32,9502.0,127.33,127.43,127.27,127.32,9502.0
2023-10-04 15:10:00,127.29,127.62,127.29,127.61,17237.0,127.29,127.62,127.29,127.61,17237.0
2023-10-04 15:20:00,127.58,127.76,127.54,127.75,28372.0,127.58,127.76,127.54,127.75,28372.0
2023-10-04 15:30:00,127.76,127.93,127.75,127.84,36405.0,127.76,127.93,127.75,127.84,36405.0
2023-10-04 15:40:00,127.84,127.91,127.52,127.71,33693.0,127.84,127.91,127.52,127.71,33693.0
2023-10-04 15:50:00,127.71,127.89,127.61,127.81,99426.0,127.71,127.89,127.61,127.81,99426.0
2023-10-05 09:30:00,128.0,128.0,127.54,127.9,29708.0,128.0,128.0,127.54,127.9,29708.0
2023-10-05 09:40:00,127.67,128.08,127.5,127.87,17987.0,127.67,128.08,127.5,127.87,17987.0
2023-10-05 09:50:00,127.81,128.4,127.55,128.31,14725.0,127.81,128.4,127.55,128.31,14725.0
2023-10-05 10:00:00,128.35,128.47,127.96,128.23,34526.0,128.35,128.47,127.96,128.23,34526.0
2023-10-05 10:10:00,128.21,128.64,128.08,128.64,17682.0,128.21,128.64,128.08,128.64,17682.0
2023-10-05 10:20:00,128.58,128.76,128.32,128.4,23107.0,128.58,128.76,128.32,128.4,23107.0
2023-10-05 10:30:00,128.39,128.71,128.36,128.42,8095.0,128.39,128.71,128.36,128.42,8095.0
2023-10-05 10:40:00,128.4,128.78,128.31,128.55,18617.0,128.4,128.78,128.31,128.55,18617.0
2023-10-05 10:50:00,128.5,128.69,128.46,128.59,11400.0,128.5,128.69,128.46,128.59,11400.0
2023-10-05 11:00:00,128.57,128.76,128.37,128.67,21408.0,128.57,128.76,128.37,128.67,21408.0
2023-10-05 11:10:00,128.69,129.0,128.6,128.98,26540.0,128.69,129.0,128.6,128.98,26540.0
2023-10-05 11:20:00,128.98,129.0,128.8,128.92,11003.0,128.98,129.0,128.8,128.92,11003.0
2023-10-05 11:30:00,128.88,129.19,128.82,129.04,13348.0,128.88,129.19,128.82,129.04,13348.0
2023-10-05 11:40:00,129.05,129.16,128.9,129.03,10488.0,129.05,129.16,128.9,129.03,10488.0
2023-10-05 11:50:00,129.01,129.19,128.9,128.95,10627.0,129.01,129.19,128.9,128.95,10627.0
2023-10-05 12:00:00,129.03,129.24,128.79,129.0,14659.0,129.03,129.24,128.79,129.0,14659.0
2023-10-05 12:10:00,129.0,129.22,128.98,129.01,4500.0,129.0,129.22,128.98,129.01,4500.0
2023-10-05 12:20:00,129.05,129.27,129.04,129.24,11922.0,129.05,129.27,129.04,129.24,11922.0
2023-10-05 12:30:00,129.28,129.48,129.25,129.34,20534.0,129.28,129.48,129.25,129.34,20534.0
2023-10-05 12:40:00,129.32,129.32,129.0,129.0,6455.0,129.32,129.32,129.0,129.0,6455.0
2023-10-05 12:50:00,129.0,129.24,129.0,129.23,7503.0,129.0,129.24,129.0,129.23,7503.0
2023-10-05 13:00:00,129.26,129.34,129.1,129.1,11965.0,129.26,129.34,129.1,129.1,11965.0
2023-10-05 13:10:00,129.09,129.25,129.08,129.11,8539.0,129.09,129.25,129.08,129.11,8539.0
2023-10-05 13:20:00,129.09,129.25,129.03,129.22,7203.0,129.09,129.25,129.03,129.22,7203.0
2023-10-05 13:30:00,129.27,129.48,129.15,129.4,11092.0,129.27,129.48,129.15,129.4,11092.0
2023-10-05 13:40:00,129.4,129.41,129.32,129.39,5329.0,129.4,129.41,129.32,129.39,5329.0
2023-10-05 13:50:00,129.37,129.46,129.25,129.45,7285.0,129.37,129.46,129.25,129.45,7285.0
2023-10-05 14:00:00,129.44,129.62,129.31,129.32,16543.0,129.44,129.62,129.31,129.32,16543.0
2023-10-05 14:10:00,129.33,129.35,129.09,129.33,8270.0,129.33,129.35,129.09,129.33,8270.0
2023-10-05 14:20:00,129.28,129.42,129.11,129.26,9863.0,129.28,129.42,129.11,129.26,9863.0
2023-10-05 14:30:00,129.3,129.67,129.25,129.64,12074.0,129.3,129.67,129.25,129.64,12074.0
2023-10-05 14:40:00,129.6,129.68,129.45,129.55,16444.0,129.6,129.68,129.45,129.55,16444.0
2023-10-05 14:50:00,129.53,129.65,129.37,129.59,16264.0,129.53,129.65,129.37,129.59,16264.0
2023-10-05 15:00:00,129.63,129.68,129.19,129.21,16340.0,129.63,129.68,129.19,129.21,16340.0
2023-10-05 15:10:00,129.25,129.42,129.21,129.24,21165.0,129.25,129.42,129.21,129.24,21165.0
2023-10-05 15:20:00,129.24,129.42,129.23,129.41,14338.0,129.24,129.42,129.23,129.41,14338.0
2023-10-05 15:30:00,129.41,129.76,129.39,129.76,27164.0,129.41,129.76,129.39,129.76,27164.0
2023-10-05 15:40:00,129.73,130.13,129.73,130.03,43760.0,129.73,130.13,129.73,130.03,43760.0
2023-10-05 15:50:00,130.03,130.14,129.9,130.13,110035.0,130.03,130.14,129.9,130.13,110035.0
2023-10-06 09:30:00,129.37,130.14,129.37,129.97,34623.0,129.37,130.14,129.37,129.97,34623.0
2023-10-06 09:40:00,130.04,130.99,129.94,130.98,23491.0,130.04,130.99,129.94,130.98,23491.0
2023-10-06 09:50:00,130.91,131.33,130.62,131.2,87172.0,130.91,131.33,130.62,131.2,87172.0
2023-10-06 10:00:00,130.97,131.09,130.65,130.68,10325.0,130.97,131.09,130.65,130.68,10325.0
2023-10-06 10:10:00,130.63,131.29,130.62,131.16,10679.0,130.63,131.29,130.62,131.16,10679.0
2023-10-06 10:20:00,131.13,131.95,130.93,131.94,36593.0,131.13,131.95,130.93,131.94,36593.0
2023-10-06 10:30:00,131.93,132.49,131.92,132.38,58036.0,131.93,132.49,131.92,132.38,58036.0
2023-10-06 10:40:00,132.4,132.6,132.03,132.51,40273.0,132.4,132.6,132.03,132.51,40273.0
2023-10-06 10:50:00,132.52,132.66,132.23,132.53,47893.0,132.52,132.66,132.23,132.53,47893.0
2023-10-06 11:00:00,132.52,133.34,132.52,133.29,46327.0,132.52,133.34,132.52,133.29,46327.0
2023-10-06 11:10:00,133.33,133.55,133.22,133.31,29268.0,133.33,133.55,133.22,133.31,29268.0
2023-10-06 11:20:00,133.22,133.98,133.22,133.7,25817.0,133.22,133.98,133.22,133.7,25817.0
2023-10-06 11:30:00,133.71,134.59,133.71,134.53,43713.0,133.71,134.59,133.71,134.53,43713.0
2023-10-06 11:40:00,134.52,134.73,134.29,134.31,48529.0,134.52,134.73,134.29,134.31,48529.0
2023-10-06 11:50:00,134.33,134.77,134.28,134.73,22641.0,134.33,134.77,134.28,134.73,22641.0
2023-10-06 12:00:00,134.75,134.94,134.54,134.55,15618.0,134.75,134.94,134.54,134.55,15618.0
2023-10-06 12:10:00,134.55,134.55,134.13,134.14,23629.0,134.55,134.55,134.13,134.14,23629.0
2023-10-06 12:20:00,134.15,134.28,134.03,134.25,10216.0,134.15,134.28,134.03,134.25,10216.0
2023-10-06 12:30:00,134.25,134.26,134.08,134.16,4542.0,134.25,134.26,134.08,134.16,4542.0
2023-10-06 12:40:00,134.23,134.47,134.22,134.42,7193.0,134.23,134.47,134.22,134.42,7193.0
2023-10-06 12:50:00,134.47,134.48,134.31,134.34,10476.0,134.47,134.48,134.31,134.34,10476.0
2023-10-06 13:00:00,134.35,134.44,134.23,134.23,12585.0,134.35,134.44,134.23,134.23,12585.0
2023-10-06 13:10:00,134.16,134.48,134.05,134.3,14869.0,134.16,134.48,134.05,134.3,14869.0
2023-10-06 13:20:00,134.33,134.48,134.24,134.47,8472.0,134.33,134.48,134.24,134.47,8472.0
2023-10-06 13:30:00,134.49,134.64,134.32,134.48,16729.0,134.49,134.64,134.32,134.48,16729.0
2023-10-06 13:40:00,134.51,134.56,134.39,134.44,6786.0,134.51,134.56,134.39,134.44,6786.0
2023-10-06 13:50:00,134.48,134.81,134.41,134.67,16565.0,134.48,134.81,134.41,134.67,16565.0
2023-10-06 14:00:00,134.66,134.79,134.6,134.75,7115.0,134.66,134.79,134.6,134.75,7115.0
2023-10-06 14:10:00,134.79,134.84,134.68,134.71,8343.0,134.79,134.84,134.68,134.71,8343.0
2023-10-06 14:20:00,134.75,134.92,134.75,134.92,8602.0,134.75,134.92,134.75,134.92,8602.0
2023-10-06 14:30:00,134.91,134.96,134.82,134.89,6683.0,134.91,134.96,134.82,134.89,6683.0
2023-10-06 14:40:00,134.87,134.96,134.7,134.75,8591.0,134.87,134.96,134.7,134.75,8591.0
2023-10-06 14:50:00,134.73,134.76,134.6,134.67,10305.0,134.73,134.76,134.6,134.67,10305.0
2023-10-06 15:00:00,134.69,134.83,134.64,134.79,12112.0,134.69,134.83,134.64,134.79,12112.0
2023-10-06 15:10:00,134.76,134.88,134.72,134.8,7077.0,134.76,134.88,134.72,134.8,7077.0
2023-10-06 15:20:00,134.83,135.2,134.76,135.15,57077.0,134.83,135.2,134.76,135.15,57077.0
2023-10-06 15:30:00,135.16,135.29,134.64,134.77,23256.0,135.16,135.29,134.64,134.77,23256.0
2023-10-06 15:40:00,134.77,135.0,134.63,134.82,47353.0,134.77,135.0,134.63,134.82,47353.0
2023-10-06 15:50:00,134.82,134.86,134.54,134.81,94942.0,134.82,134.86,134.54,134.81,94942.0
2023-10-09 09:30:00,132.01,132.58,132.0,132.37,48019.0,132.01,132.58,132.0,132.37,48019.0
2023-10-09 09:40:00,132.43,132.93,132.35,132.66,19460.0,132.43,132.93,132.35,132.66,19460.0
2023-10-09 09:50:00,132.74,132.96,132.25,132.77,9353.0,132.74,132.96,132.25,132.77,9353.0
2023-10-09 10:00:00,132.87,132.87,132.29,132.51,8661.0,132.87,132.87,132.29,132.51,8661.0
2023-10-09 10:10:00,132.47,132.51,132.2,132.51,5668.0,132.47,132.51,132.2,132.51,5668.0
2023-10-09 10:20:00,132.45,132.8,132.35,132.47,4598.0,132.45,132.8,132.35,132.47,4598.0
2023-10-09 10:30:00,132.55,132.61,132.4,132.44,19418.0,132.55,132.61,132.4,132.44,19418.0
2023-10-09 10:40:00,132.41,132.43,132.07,132.12,10559.0,132.41,132.43,132.07,132.12,10559.0
2023-10-09 10:50:00,132.12,132.32,132.0,132.25,23381.0,132.12,132.32,132.0,132.25,23381.0
2023-10-09 11:00:00,132.28,132.59,132.24,132.41,9200.0,132.28,132.59,132.24,132.41,9200.0
2023-10-09 11:10:00,132.45,132.57,132.4,132.52,3797.0,132.45,132.57,132.4,132.52,3797.0
2023-10-09 11:20:00,132.54,133.0,132.52,132.9,7951.0,132.54,133.0,132.52,132.9,7951.0
2023-10-09 11:30:00,132.88,133.16,132.87,133.09,9435.0,132.88,133.16,132.87,133.09,9435.0
2023-10-09 11:40:00,133.07,133.07,132.65,132.94,12604.0,133.07,133.07,132.65,132.94,12604.0
2023-10-09 11:50:00,132.92,133.36,132.92,133.23,15307.0,132.92,133.36,132.92,133.23,15307.0
2023-10-09 12:00:00,133.29,133.43,133.18,133.41,8315.0,133.29,133.43,133.18,133.41,8315.0
2023-10-09 12:10:00,133.48,133.48,133.14,133.24,12049.0,133.48,133.48,133.14,133.24,12049.0
2023-10-09 12:20:00,133.3,133.4,133.14,133.2,8705.0,133.3,133.4,133.14,133.2,8705.0
2023-10-09 12:30:00,133.15,133.15,132.98,133.0,5473.0,133.15,133.15,132.98,133.0,5473.0
2023-10-09 12:40:00,132.99,133.05,132.91,133.01,6174.0,132.99,133.05,132.91,133.01,6174.0
2023-10-09 12:50:00,133.03,133.08,132.97,132.99,4800.0,133.03,133.08,132.97,132.99,4800.0
2023-10-09 13:00:00,133.08,133.2,133.07,133.08,2224.0,133.08,133.2,133.07,133.08,2224.0
2023-10-09 13:10:00,133.05,133.05,132.68,132.77,16983.0,133.05,133.05,132.68,132.77,16983.0
2023-10-09 13:20:00,132.72,133.25,132.72,133.25,5233.0,132.72,133.25,132.72,133.25,5233.0
2023-10-09 13:30:00,133.25,133.32,133.22,133.31,3450.0,133.25,133.32,133.22,133.31,3450.0
2023-10-09 13:40:00,133.32,133.58,133.32,133.55,8542.0,133.32,133.58,133.32,133.55,8542.0
2023-10-09 13:50:00,133.53,133.59,133.43,133.52,5214.0,133.53,133.59,133.43,133.52,5214.0
2023-10-09 14:00:00,133.49,133.72,133.42,133.66,5575.0,133.49,133.72,133.42,133.66,5575.0
2023-10-09 14:10:00,133.64,133.64,133.44,133.44,5701.0,133.64,133.64,133.44,133.44,5701.0
2023-10-09 14:20:00,133.45,133.57,133.45,133.47,6034.0,133.45,133.57,133.45,133.47,6034.0
2023-10-09 14:30:00,133.47,133.48,133.32,133.38,12957.0,133.47,133.48,133.32,133.38,12957.0
2023-10-09 14:40:00,133.47,133.59,133.44,133.51,7320.0,133.47,133.59,133.44,133.51,7320.0
2023-10-09 14:50:00,133.53,133.69,133.47,133.61,4787.0,133.53,133.69,133.47,133.61,4787.0
2023-10-09 15:00:00,133.54,133.65,133.46,133.63,9215.0,133.54,133.65,133.46,133.63,9215.0
2023-10-09 15:10:00,133.63,133.66,133.54,133.59,7404.0,133.63,133.66,133.54,133.59,7404.0
2023-10-09 15:20:00,133.58,133.64,133.51,133.51,7778.0,133.58,133.64,133.51,133.51,7778.0
2023-10-09 15:30:00,133.54,133.54,133.39,133.43,8340.0,133.54,133.54,133.39,133.43,8340.0
2023-10-09 15:40:00,133.41,133.58,133.33,133.46,25345.0,133.41,133.58,133.33,133.46,25345.0
2023-10-09 15:50:00,133.5,133.65,133.45,133.55,68120.0,133.5,133.65,133.45,133.55,68120.0
2023-10-10 09:30:00,133.61,134.74,133.36,134.51,71588.0,133.61,134.74,133.36,134.51,71588.0
2023-10-10 09:40:00,134.51,134.89,134.34,134.52,38994.0,134.51,134.89,134.34,134.52,38994.0
2023-10-10 09:50:00,134.59,134.67,133.86,134.48,27215.0,134.59,134.67,133.86,134.48,27215.0
2023-10-10 10:00:00,134.49,135.19,134.45,134.94,47382.0,134.49,135.19,134.45,134.94,47382.0
2023-10-10 10:10:00,134.89,135.38,134.77,135.38,41062.0,134.89,135.38,134.77,135.38,41062.0
2023-10-10 10:20:00,135.36,135.46,135.11,135.11,19141.0,135.36,135.46,135.11,135.11,19141.0
2023-10-10 10:30:00,135.14,135.45,134.96,135.16,32971.0,135.14,135.45,134.96,135.16,32971.0
2023-10-10 10:40:00,135.19,135.25,134.56,134.56,21116.0,135.19,135.25,134.56,134.56,21116.0
2023-10-10 10:50:00,134.69,134.84,134.6,134.69,18516.0,134.69,134.84,134.6,134.69,18516.0
2023-10-10 11:00:00,134.71,134.89,134.63,134.83,15803.0,134.71,134.89,134.63,134.83,15803.0
2023-10-10 11:10:00,134.79,135.15,134.75,135.01,43059.0,134.79,135.15,134.75,135.01,43059.0
2023-10-10 11:20:00,135.0,135.01,134.74,134.75,16764.0,135.0,135.01,134.74,134.75,16764.0
2023-10-10 11:30:00,134.78,134.9,134.62,134.78,19093.0,134.78,134.9,134.62,134.78,19093.0
2023-10-10 11:40:00,134.81,134.99,134.73,134.98,21799.0,134.81,134.99,134.73,134.98,21799.0
2023-10-10 11:50:00,134.95,135.18,134.88,134.99,21745.0,134.95,135.18,134.88,134.99,21745.0
2023-10-10 12:00:00,135.06,135.11,135.0,135.03,6569.0,135.06,135.11,135.0,135.03,6569.0
2023-10-10 12:10:00,135.03,135.1,134.92,135.08,8009.0,135.03,135.1,134.92,135.08,8009.0
2023-10-10 12:20:00,135.05,135.05,134.87,134.94,5747.0,135.05,135.05,134.87,134.94,5747.0
2023-10-10 12:30:00,134.97,135.11,134.91,135.08,7376.0,134.97,135.11,134.91,135.08,7376.0
2023-10-10 12:40:00,135.03,135.13,134.92,134.92,8655.0,135.03,135.13,134.92,134.92,8655.0
2023-10-10 12:50:00,134.85,134.96,134.77,134.89,10348.0,134.85,134.96,134.77,134.89,10348.0
2023-10-10 13:00:00,134.9,134.91,134.63,134.75,9398.0,134.9,134.91,134.63,134.75,9398.0
2023-10-10 13:10:00,134.84,134.97,134.66,134.86,12504.0,134.84,134.97,134.66,134.86,12504.0
2023-10-10 13:20:00,134.89,135.19,134.89,135.11,18813.0,134.89,135.19,134.89,135.11,18813.0
2023-10-10 13:30:00,135.14,135.16,134.98,135.16,20000.0,135.14,135.16,134.98,135.16,20000.0
2023-10-10 13:40:00,135.16,135.54,135.11,135.54,19641.0,135.16,135.54,135.11,135.54,19641.0
2023-10-10 13:50:00,135.5,135.69,135.43,135.63,32273.0,135.5,135.69,135.43,135.63,32273.0
2023-10-10 14:00:00,135.62,135.68,135.44,135.44,9913.0,135.62,135.68,135.44,135.44,9913.0
2023-10-10 14:10:00,135.46,135.49,135.37,135.37,6852.0,135.46,135.49,135.37,135.37,6852.0
2023-10-10 14:20:00,135.37,135.38,135.11,135.19,10483.0,135.37,135.38,135.11,135.19,10483.0
2023-10-10 14:30:00,135.19,135.36,135.12,135.32,9097.0,135.19,135.36,135.12,135.32,9097.0
2023-10-10 14:40:00,135.34,135.65,135.32,135.63,13889.0,135.34,135.65,135.32,135.63,13889.0
2023-10-10 14:50:00,135.64,135.65,135.19,135.3,11756.0,135.64,135.65,135.19,135.3,11756.0
2023-10-10 15:00:00,135.28,135.43,135.25,135.35,8981.0,135.28,135.43,135.25,135.35,8981.0
2023-10-10 15:10:00,135.33,135.35,135.16,135.24,9898.0,135.33,135.35,135.16,135.24,9898.0
2023-10-10 15:20:00,135.24,135.32,135.1,135.29,11623.0,135.24,135.32,135.1,135.29,11623.0
2023-10-10 15:30:00,135.29,135.49,135.21,135.27,28293.0,135.29,135.49,135.21,135.27,28293.0
2023-10-10 15:40:00,135.25,135.33,135.02,135.03,51703.0,135.25,135.33,135.02,135.03,51703.0
2023-10-10 15:50:00,135.04,135.09,134.62,134.67,100231.0,135.04,135.09,134.62,134.67,100231.0
2023-10-11 09:30:00,135.45,135.67,134.58,135.32,64674.0,135.45,135.67,134.58,135.32,64674.0
2023-10-11 09:40:00,135.5,135.85,135.3,135.58,39662.0,135.5,135.85,135.3,135.58,39662.0
2023-10-11 09:50:00,135.57,135.62,134.91,135.09,49380.0,135.57,135.62,134.91,135.09,49380.0
2023-10-11 10:00:00,135.09,135.33,134.81,134.87,49511.0,135.09,135.33,134.81,134.87,49511.0
2023-10-11 10:10:00,134.87,134.91,134.13,134.28,169560.0,134.87,134.91,134.13,134.28,169560.0
2023-10-11 10:20:00,134.36,134.61,134.25,134.6,19340.0,134.36,134.61,134.25,134.6,19340.0
2023-10-11 10:30:00,134.58,134.6,134.08,134.22,44401.0,134.58,134.6,134.08,134.22,44401.0
2023-10-11 10:40:00,134.27,134.48,134.15,134.3,21468.0,134.27,134.48,134.15,134.3,21468.0
2023-10-11 10:50:00,134.28,134.42,134.15,134.27,18080.0,134.28,134.42,134.15,134.27,18080.0
2023-10-11 11:00:00,134.3,134.69,134.26,134.69,26780.0,134.3,134.69,134.26,134.69,26780.0
2023-10-11 11:10:00,134.7,134.9,134.35,134.4,63975.0,134.7,134.9,134.35,134.4,63975.0
2023-10-11 11:20:00,134.4,134.76,134.24,134.45,35986.0,134.4,134.76,134.24,134.45,35986.0
2023-10-11 11:30:00,134.46,134.53,134.24,134.39,22131.0,134.46,134.53,134.24,134.39,22131.0
2023-10-11 11:40:00,134.39,134.39,133.86,134.15,25422.0,134.39,134.39,133.86,134.15,25422.0
2023-10-11 11:50:00,134.17,134.33,134.07,134.07,15752.0,134.17,134.33,134.07,134.07,15752.0
2023-10-11 12:00:00,134.0,134.11,133.74,133.87,13443.0,134.0,134.11,133.74,133.87,13443.0
2023-10-11 12:10:00,133.8,133.85,133.15,133.27,27837.0,133.8,133.85,133.15,133.27,27837.0
2023-10-11 12:20:00,133.27,133.47,133.01,133.4,15479.0,133.27,133.47,133.01,133.4,15479.0
2023-10-11 12:30:00,133.39,133.55,133.14,133.43,35549.0,133.39,133.55,133.14,133.43,35549.0
2023-10-11 12:40:00,133.42,133.57,133.33,133.45,15226.0,133.42,133.57,133.33,133.45,15226.0
2023-10-11 12:50:00,133.42,133.46,133.18,133.29,9111.0,133.42,133.46,133.18,133.29,9111.0
2023-10-11 13:00:00,133.33,133.42,133.26,133.37,8625.0,133.33,133.42,133.26,133.37,8625.0
2023-10-11 13:10:00,133.34,133.5,133.2,133.26,14772.0,133.34,133.5,133.2,133.26,14772.0
2023-10-11 13:20:00,133.24,133.36,133.23,133.31,10646.0,133.24,133.36,133.23,133.31,10646.0
2023-10-11 13:30:00,133.31,133.34,133.17,133.17,13269.0,133.31,133.34,133.17,133.17,13269.0
2023-10-11 13:40:00,133.13,133.24,133.11,133.17,12901.0,133.13,133.24,133.11,133.17,12901.0
2023-10-11 13:50:00,133.16,133.53,133.16,133.53,12452.0,133.16,133.53,133.16,133.53,12452.0
2023-10-11 14:00:00,133.53,133.72,133.5,133.56,12410.0,133.53,133.72,133.5,133.56,12410.0
2023-10-11 14:10:00,133.53,133.65,133.46,133.56,10644.0,133.53,133.65,133.46,133.56,10644.0
2023-10-11 14:20:00,133.55,133.88,133.54,133.56,25283.0,133.55,133.88,133.54,133.56,25283.0
2023-10-11 14:30:00,133.59,133.77,133.57,133.71,10888.0,133.59,133.77,133.57,133.71,10888.0
2023-10-11 14:40:00,133.69,133.88,133.69,133.8,17818.0,133.69,133.88,133.69,133.8,17818.0
2023-10-11 14:50:00,133.76,133.83,133.67,133.7,12154.0,133.76,133.83,133.67,133.7,12154.0
2023-10-11 15:00:00,133.7,133.87,133.65,133.79,16304.0,133.7,133.87,133.65,133.79,16304.0
2023-10-11 15:10:00,133.83,133.83,133.54,133.62,12657.0,133.83,133.83,133.54,133.62,12657.0
2023-10-11 15:20:00,133.6,134.06,133.6,133.98,24208.0,133.6,134.06,133.6,133.98,24208.0
2023-10-11 15:30:00,133.98,133.99,133.78,133.92,24290.0,133.98,133.99,133.78,133.92,24290.0
2023-10-11 15:40:00,133.88,133.98,133.76,133.82,33854.0,133.88,133.98,133.76,133.82,33854.0
2023-10-11 15:50:00,133.8,134.2,133.74,134.1,146800.0,133.8,134.2,133.74,134.1,146800.0
2023-10-12 09:30:00,133.62,134.04,132.83,132.83,38748.0,133.62,134.04,132.83,132.83,38748.0
2023-10-12 09:40:00,132.81,132.81,131.51,131.51,45629.0,132.81,132.81,131.51,131.51,45629.0
2023-10-12 09:50:00,131.56,132.02,131.38,131.38,41651.0,131.56,132.02,131.38,131.38,41651.0
2023-10-12 10:00:00,131.25,131.34,130.73,131.28,43581.0,131.25,131.34,130.73,131.28,43581.0
2023-10-12 10:10:00,131.33,131.64,130.2,130.2,51567.0,131.33,131.64,130.2,130.2,51567.0
2023-10-12 10:20:00,130.23,130.72,129.8,129.84,83812.0,130.23,130.72,129.8,129.84,83812.0
2023-10-12 10:30:00,129.81,130.0,129.33,129.78,27181.0,129.81,130.0,129.33,129.78,27181.0
2023-10-12 10:40:00,129.8,129.93,129.33,129.4,23497.0,129.8,129.93,129.33,129.4,23497.0
2023-10-12 10:50:00,129.35,129.35,128.95,129.17,50592.0,129.35,129.35,128.95,129.17,50592.0
2023-10-12 11:00:00,129.17,129.18,128.56,128.88,51120.0,129.17,129.18,128.56,128.88,51120.0
2023-10-12 11:10:00,128.87,129.1,128.84,128.97,56502.0,128.87,129.1,128.84,128.97,56502.0
2023-10-12 11:20:00,128.97,129.24,128.88,129.1,54692.0,128.97,129.24,128.88,129.1,54692.0
2023-10-12 11:30:00,129.1,129.11,128.73,128.94,74361.0,129.1,129.11,128.73,128.94,74361.0
2023-10-12 11:40:00,128.94,128.99,128.77,128.8,32027.0,128.94,128.99,128.77,128.8,32027.0
2023-10-12 11:50:00,128.79,128.81,128.51,128.74,34779.0,128.79,128.81,128.51,128.74,34779.0
2023-10-12 12:00:00,128.72,128.76,128.19,128.48,55013.0,128.72,128.76,128.19,128.48,55013.0
2023-10-12 12:10:00,128.45,128.86,128.43,128.81,50930.0,128.45,128.86,128.43,128.81,50930.0
2023-10-12 12:20:00,128.85,128.97,128.4,128.47,39590.0,128.85,128.97,128.4,128.47,39590.0
2023-10-12 12:30:00,128.42,128.48,128.24,128.41,32201.0,128.42,128.48,128.24,128.41,32201.0
2023-10-12 12:40:00,128.42,128.52,128.33,128.49,5715.0,128.42,128.52,128.33,128.49,5715.0
2023-10-12 12:50:00,128.46,128.59,128.31,128.4,17003.0,128.46,128.59,128.31,128.4,17003.0
2023-10-12 13:00:00,128.38,128.42,127.77,127.77,36246.0,128.38,128.42,127.77,127.77,36246.0
2023-10-12 13:10:00,127.78,128.01,127.68,127.7,36890.0,127.78,128.01,127.68,127.7,36890.0
2023-10-12 13:20:00,127.78,127.98,127.61,127.98,21228.0,127.78,127.98,127.61,127.98,21228.0
2023-10-12 13:30:00,127.93,128.29,127.8,127.91,28430.0,127.93,128.29,127.8,127.91,28430.0
2023-10-12 13:40:00,127.86,128.07,127.78,127.95,13875.0,127.86,128.07,127.78,127.95,13875.0
2023-10-12 13:50:00,127.93,128.03,127.7,127.73,14792.0,127.93,128.03,127.7,127.73,14792.0
2023-10-12 14:00:00,127.74,127.85,127.46,127.47,27864.0,127.74,127.85,127.46,127.47,27864.0
2023-10-12 14:10:00,127.46,127.5,127.21,127.25,21885.0,127.46,127.5,127.21,127.25,21885.0
2023-10-12 14:20:00,127.28,127.97,127.25,127.88,27594.0,127.28,127.97,127.25,127.88,27594.0
2023-10-12 14:30:00,127.88,127.91,127.66,127.81,12133.0,127.88,127.91,127.66,127.81,12133.0
2023-10-12 14:40:00,127.75,127.87,127.64,127.79,46490.0,127.75,127.87,127.64,127.79,46490.0
2023-10-12 14:50:00,127.72,127.75,127.15,127.31,28966.0,127.72,127.75,127.15,127.31,28966.0
2023-10-12 15:00:00,127.34,127.45,127.23,127.42,21804.0,127.34,127.45,127.23,127.42,21804.0
2023-10-12 15:10:00,127.44,127.57,127.33,127.51,24626.0,127.44,127.57,127.33,127.51,24626.0
2023-10-12 15:20:00,127.54,127.7,127.41,127.66,20203.0,127.54,127.7,127.41,127.66,20203.0
2023-10-12 15:30:00,127.64,128.03,127.57,127.9,54341.0,127.64,128.03,127.57,127.9,54341.0
2023-10-12 15:40:00,127.91,128.21,127.85,128.16,48079.0,127.91,128.21,127.85,128.16,48079.0
2023-10-12 15:50:00,128.18,128.38,128.07,128.07,136410.0,128.18,128.38,128.07,128.07,136410.0
2023-10-13 09:30:00,126.93,127.6,126.23,127.6,150716.0,126.93,127.6,126.23,127.6,150716.0
2023-10-13 09:40:00,127.68,127.92,127.14,127.62,70330.0,127.68,127.92,127.14,127.62,70330.0
2023-10-13 09:50:00,127.66,127.74,127.15,127.2,51470.0,127.66,127.74,127.15,127.2,51470.0
2023-10-13 10:00:00,127.16,127.32,127.0,127.16,43667.0,127.16,127.32,127.0,127.16,43667.0
2023-10-13 10:10:00,127.13,127.16,126.62,126.79,118131.0,127.13,127.16,126.62,126.79,118131.0
2023-10-13 10:20:00,126.84,127.07,126.37,126.41,37881.0,126.84,127.07,126.37,126.41,37881.0
2023-10-13 10:30:00,126.33,126.67,126.21,126.57,36211.0,126.33,126.67,126.21,126.57,36211.0
2023-10-13 10:40:00,126.57,126.63,126.13,126.48,43463.0,126.57,126.63,126.13,126.48,43463.0
2023-10-13 10:50:00,126.45,126.45,126.04,126.32,41220.0,126.45,126.45,126.04,126.32,41220.0
2023-10-13 11:00:00,126.32,126.32,125.95,126.25,48213.0,126.32,126.32,125.95,126.25,48213.0
2023-10-13 11:10:00,126.28,126.33,125.82,125.86,38714.0,126.28,126.33,125.82,125.86,38714.0
2023-10-13 11:20:00,125.88,125.89,125.4,125.58,45112.0,125.88,125.89,125.4,125.58,45112.0
2023-10-13 11:30:00,125.54,125.8,125.44,125.65,29003.0,125.54,125.8,125.44,125.65,29003.0
2023-10-13 11:40:00,125.61,125.68,125.54,125.55,19908.0,125.61,125.68,125.54,125.55,19908.0
2023-10-13 11:50:00,125.57,125.59,125.03,125.03,46109.0,125.57,125.59,125.03,125.03,46109.0
2023-10-13 12:00:00,125.02,125.35,124.87,125.25,22944.0,125.02,125.35,124.87,125.25,22944.0
2023-10-13 12:10:00,125.26,125.26,124.97,125.1,24136.0,125.26,125.26,124.97,125.1,24136.0
2023-10-13 12:20:00,125.14,125.48,125.1,125.17,19912.0,125.14,125.48,125.1,125.17,19912.0
2023-10-13 12:30:00,125.16,125.3,125.13,125.13,16431.0,125.16,125.3,125.13,125.13,16431.0
2023-10-13 12:40:00,125.2,125.34,125.12,125.15,19860.0,125.2,125.34,125.12,125.15,19860.0
2023-10-13 12:50:00,125.14,125.2,124.93,124.98,16888.0,125.14,125.2,124.93,124.98,16888.0
2023-10-13 13:00:00,124.95,125.04,124.75,124.86,30062.0,124.95,125.04,124.75,124.86,30062.0
2023-10-13 13:10:00,124.89,124.96,124.84,124.85,15071.0,124.89,124.96,124.84,124.85,15071.0
2023-10-13 13:20:00,124.83,124.98,124.61,124.73,23902.0,124.83,124.98,124.61,124.73,23902.0
2023-10-13 13:30:00,124.78,124.78,124.58,124.7,14518.0,124.78,124.78,124.58,124.7,14518.0
2023-10-13 13:40:00,124.74,125.09,124.74,125.07,9652.0,124.74,125.09,124.74,125.07,9652.0
2023-10-13 13:50:00,125.07,125.17,124.94,124.95,19556.0,125.07,125.17,124.94,124.95,19556.0
2023-10-13 14:00:00,124.99,125.12,124.91,124.97,17289.0,124.99,125.12,124.91,124.97,17289.0
2023-10-13 14:10:00,124.93,125.14,124.92,125.08,16696.0,124.93,125.14,124.92,125.08,16696.0
2023-10-13 14:20:00,125.11,125.22,125.06,125.2,12861.0,125.11,125.22,125.06,125.2,12861.0
2023-10-13 14:30:00,125.23,125.4,125.1,125.25,13643.0,125.23,125.4,125.1,125.25,13643.0
2023-10-13 14:40:00,125.28,125.4,125.28,125.35,7825.0,125.28,125.4,125.28,125.35,7825.0
2023-10-13 14:50:00,125.36,125.48,125.28,125.41,13611.0,125.36,125.48,125.28,125.41,13611.0
2023-10-13 15:00:00,125.41,125.53,125.23,125.52,27544.0,125.41,125.53,125.23,125.52,27544.0
2023-10-13 15:10:00,125.53,125.74,125.43,125.47,27197.0,125.53,125.74,125.43,125.47,27197.0
2023-10-13 15:20:00,125.49,125.5,125.21,125.33,18227.0,125.49,125.5,125.21,125.33,18227.0
2023-10-13 15:30:00,125.33,125.48,125.28,125.43,29620.0,125.33,125.48,125.28,125.43,29620.0
2023-10-13 15:40:00,125.45,125.49,125.26,125.47,45079.0,125.45,125.49,125.26,125.47,45079.0
2023-10-13 15:50:00,125.47,125.56,125.14,125.14,141955.0,125.47,125.56,125.14,125.14,141955.0
2023-10-16 09:30:00,123.7,123.7,121.67,122.0,182168.0,123.7,123.7,121.67,122.0,182168.0
2023-10-16 09:40:00,122.03,123.15,121.96,123.15,78170.0,122.03,123.15,121.96,123.15,78170.0
2023-10-16 09:50:00,123.27,124.26,123.16,123.59,67283.0,123.27,124.26,123.16,123.59,67283.0
2023-10-16 10:00:00,123.61,124.09,123.5,123.96,42696.0,123.61,124.09,123.5,123.96,42696.0
2023-10-16 10:10:00,123.96,124.39,123.95,124.22,34151.0,123.96,124.39,123.95,124.22,34151.0
2023-10-16 10:20:00,124.28,124.88,124.11,124.88,47868.0,124.28,124.88,124.11,124.88,47868.0
2023-10-16 10:30:00,124.88,124.92,124.15,124.3,45740.0,124.88,124.92,124.15,124.3,45740.0
2023-10-16 10:40:00,124.3,125.1,124.22,124.86,33879.0,124.3,125.1,124.22,124.86,33879.0
2023-10-16 10:50:00,124.8,124.85,124.34,124.47,35149.0,124.8,124.85,124.34,124.47,35149.0
2023-10-16 11:00:00,124.5,124.6,123.82,124.26,70091.0,124.5,124.6,123.82,124.26,70091.0
2023-10-16 11:10:00,124.19,124.38,123.69,123.91,68311.0,124.19,124.38,123.69,123.91,68311.0
2023-10-16 11:20:00,123.93,124.65,123.93,124.54,28094.0,123.93,124.65,123.93,124.54,28094.0
2023-10-16 11:30:00,124.56,124.68,124.18,124.34,24720.0,124.56,124.68,124.18,124.34,24720.0
2023-10-16 11:40:00,124.34,124.37,124.14,124.23,37118.0,124.34,124.37,124.14,124.23,37118.0
2023-10-16 11:50:00,124.19,124.26,124.08,124.13,19127.0,124.19,124.26,124.08,124.13,19127.0
2023-10-16 12:00:00,124.11,124.33,123.94,124.25,36413.0,124.11,124.33,123.94,124.25,36413.0
2023-10-16 12:10:00,124.21,124.54,124.11,124.54,22190.0,124.21,124.54,124.11,124.54,22190.0
2023-10-16 12:20:00,124.51,124.7,124.51,124.6,14913.0,124.51,124.7,124.51,124.6,14913.0
2023-10-16 12:30:00,124.61,124.71,124.48,124.7,20916.0,124.61,124.71,124.48,124.7,20916.0
2023-10-16 12:40:00,124.71,124.72,124.54,124.61,12422.0,124.71,124.72,124.54,124.61,12422.0
2023-10-16 12:50:00,124.61,124.69,124.53,124.68,14698.0,124.61,124.69,124.53,124.68,14698.0
2023-10-16 13:00:00,124.7,124.95,124.65,124.9,13776.0,124.7,124.95,124.65,124.9,13776.0
2023-10-16 13:10:00,124.85,124.93,124.5,124.59,14321.0,124.85,124.93,124.5,124.59,14321.0
2023-10-16 13:20:00,124.55,124.55,124.0,124.28,84636.0,124.55,124.55,124.0,124.28,84636.0
2023-10-16 13:30:00,124.22,124.43,124.1,124.4,62773.0,124.22,124.43,124.1,124.4,62773.0
2023-10-16 13:40:00,124.43,124.63,124.4,124.56,16276.0,124.43,124.63,124.4,124.56,16276.0
2023-10-16 13:50:00,124.47,124.56,124.2,124.37,44666.0,124.47,124.56,124.2,124.37,44666.0
2023-10-16 14:00:00,124.38,124.52,124.12,124.52,30376.0,124.38,124.52,124.12,124.52,30376.0
2023-10-16 14:10:00,124.49,124.6,124.36,124.48,21885.0,124.49,124.6,124.36,124.48,21885.0
2023-10-16 14:20:00,124.45,124.46,124.11,124.11,33657.0,124.45,124.46,124.11,124.11,33657.0
2023-10-16 14:30:00,124.11,124.29,124.06,124.11,32382.0,124.11,124.29,124.06,124.11,32382.0
2023-10-16 14:40:00,124.09,124.38,124.09,124.26,30275.0,124.09,124.38,124.09,124.26,30275.0
2023-10-16 14:50:00,124.26,124.66,124.22,124.66,18268.0,124.26,124.66,124.22,124.66,18268.0
2023-10-16 15:00:00,124.64,124.82,124.36,124.79,32341.0,124.64,124.82,124.36,124.79,32341.0
2023-10-16 15:10:00,124.79,124.91,124.71,124.77,24227.0,124.79,124.91,124.71,124.77,24227.0
2023-10-16 15:20:00,124.77,124.9,124.71,124.83,38770.0,124.77,124.9,124.71,124.83,38770.0
2023-10-16 15:30:00,124.84,124.89,124.64,124.7,28125.0,124.84,124.89,124.64,124.7,28125.0
2023-10-16 15:40:00,124.69,124.73,124.47,124.48,64670.0,124.69,124.73,124.47,124.48,64670.0
2023-10-16 15:50:00,124.48,125.02,124.46,124.9,191672.0,124.48,125.02,124.46,124.9,191672.0
2023-10-17 09:30:00,121.38,122.56,121.1,122.01,189782.0,121.38,122.56,121.1,122.01,189782.0
2023-10-17 09:40:00,122.01,122.4,121.64,121.9,104520.0,122.01,122.4,121.64,121.9,104520.0
2023-10-17 09:50:00,121.84,121.89,120.89,121.2,185604.0,121.84,121.89,120.89,121.2,185604.0
2023-10-17 10:00:00,121.19,121.21,120.36,120.86,157966.0,121.19,121.21,120.36,120.86,157966.0
2023-10-17 10:10:00,120.87,121.48,120.67,121.08,81102.0,120.87,121.48,120.67,121.08,81102.0
2023-10-17 10:20:00,121.09,121.66,121.06,121.36,74413.0,121.09,121.66,121.06,121.36,74413.0
2023-10-17 10:30:00,121.38,121.42,121.07,121.18,32680.0,121.38,121.42,121.07,121.18,32680.0
2023-10-17 10:40:00,121.15,121.18,120.73,120.89,92236.0,121.15,121.18,120.73,120.89,92236.0
2023-10-17 10:50:00,120.85,120.85,120.25,120.35,112952.0,120.85,120.85,120.25,120.35,112952.0
2023-10-17 11:00:00,120.37,120.62,120.12,120.26,88140.0,120.37,120.62,120.12,120.26,88140.0
2023-10-17 11:10:00,120.28,120.57,120.25,120.52,51648.0,120.28,120.57,120.25,120.52,51648.0
2023-10-17 11:20:00,120.56,120.62,119.91,120.13,99631.0,120.56,120.62,119.91,120.13,99631.0
2023-10-17 11:30:00,120.14,120.49,120.03,120.38,56001.0,120.14,120.49,120.03,120.38,56001.0
2023-10-17 11:40:00,120.38,120.61,120.16,120.25,51627.0,120.38,120.61,120.16,120.25,51627.0
2023-10-17 11:50:00,120.26,120.5,120.14,120.49,69171.0,120.26,120.5,120.14,120.49,69171.0
2023-10-17 12:00:00,120.48,120.58,120.06,120.29,84005.0,120.48,120.58,120.06,120.29,84005.0
2023-10-17 12:10:00,120.27,120.36,119.94,119.96,61798.0,120.27,120.36,119.94,119.96,61798.0
2023-10-17 12:20:00,120.0,120.25,119.97,120.23,47044.0,120.0,120.25,119.97,120.23,47044.0
2023-10-17 12:30:00,120.23,120.26,119.62,119.73,61668.0,120.23,120.26,119.62,119.73,61668.0
2023-10-17 12:40:00,119.72,119.87,119.49,119.62,43967.0,119.72,119.87,119.49,119.62,43967.0
2023-10-17 12:50:00,119.68,119.89,119.5,119.6,79855.0,119.68,119.89,119.5,119.6,79855.0
2023-10-17 13:00:00,119.58,119.73,119.39,119.57,44054.0,119.58,119.73,119.39,119.57,44054.0
2023-10-17 13:10:00,119.58,119.62,119.44,119.54,28212.0,119.58,119.62,119.44,119.54,28212.0
2023-10-17 13:20:00,119.53,119.78,119.51,119.78,53544.0,119.53,119.78,119.51,119.78,53544.0
2023-10-17 13:30:00,119.78,119.78,119.55,119.75,24302.0,119.78,119.78,119.55,119.75,24302.0
2023-10-17 13:40:00,119.75,119.75,119.2,119.4,43011.0,119.75,119.75,119.2,119.4,43011.0
2023-10-17 13:50:00,119.41,119.52,119.23,119.26,43525.0,119.41,119.52,119.23,119.26,43525.0
2023-10-17 14:00:00,119.26,119.36,119.12,119.34,40363.0,119.26,119.36,119.12,119.34,40363.0
2023-10-17 14:10:00,119.34,119.48,119.29,119.4,23882.0,119.34,119.48,119.29,119.4,23882.0
2023-10-17 14:20:00,119.45,119.56,119.24,119.28,36271.0,119.45,119.56,119.24,119.28,36271.0
2023-10-17 14:30:00,119.25,119.3,119.1,119.28,31089.0,119.25,119.3,119.1,119.28,31089.0
2023-10-17 14:40:00,119.28,119.48,119.15,119.33,35105.0,119.28,119.48,119.15,119.33,35105.0
2023-10-17 14:50:00,119.3,119.36,119.01,119.33,61851.0,119.3,119.36,119.01,119.33,61851.0
2023-10-17 15:00:00,119.36,119.75,119.33,119.73,40453.0,119.36,119.75,119.33,119.73,40453.0
2023-10-17 15:10:00,119.73,119.74,119.4,119.52,40100.0,119.73,119.74,119.4,119.52,40100.0
2023-10-17 15:20:00,119.56,119.85,119.56,119.81,40566.0,119.56,119.85,119.56,119.81,40566.0
2023-10-17 15:30:00,119.78,119.87,119.63,119.86,63071.0,119.78,119.87,119.63,119.86,63071.0
2023-10-17 15:40:00,119.85,119.88,119.62,119.67,84200.0,119.85,119.88,119.62,119.67,84200.0
2023-10-17 15:50:00,119.64,119.85,119.57,119.74,246138.0,119.64,119.85,119.57,119.74,246138.0
2023-10-18 09:30:00,117.22,117.47,116.6,117.16,256423.0,117.22,117.47,116.6,117.16,256423.0
2023-10-18 09:40:00,117.14,117.14,116.22,116.65,143220.0,117.14,117.14,116.22,116.65,143220.0
2023-10-18 09:50:00,116.66,116.8,116.33,116.34,84636.0,116.66,116.8,116.33,116.34,84636.0
2023-10-18 10:00:00,116.34,116.45,116.04,116.32,108189.0,116.34,116.45,116.04,116.32,108189.0
2023-10-18 10:10:00,116.3,116.45,116.07,116.42,74583.0,116.3,116.45,116.07,116.42,74583.0
2023-10-18 10:20:00,116.41,116.65,116.25,116.46,65502.0,116.41,116.65,116.25,116.46,65502.0
2023-10-18 10:30:00,116.45,116.45,115.65,115.72,117348.0,116.45,116.45,115.65,115.72,117348.0
2023-10-18 10:40:00,115.69,115.92,115.43,115.44,90311.0,115.69,115.92,115.43,115.44,90311.0
2023-10-18 10:50:00,115.41,115.42,115.05,115.3,96173.0,115.41,115.42,115.05,115.3,96173.0
2023-10-18 11:00:00,115.28,115.84,115.22,115.66,72430.0,115.28,115.84,115.22,115.66,72430.0
2023-10-18 11:10:00,115.67,116.2,115.56,115.97,127083.0,115.67,116.2,115.56,115.97,127083.0
2023-10-18 11:20:00,115.98,116.02,115.73,115.86,58079.0,115.98,116.02,115.73,115.86,58079.0
2023-10-18 11:30:00,115.85,115.85,115.3,115.55,56337.0,115.85,115.85,115.3,115.55,56337.0
2023-10-18 11:40:00,115.51,115.6,115.32,115.44,44979.0,115.51,115.6,115.32,115.44,44979.0
2023-10-18 11:50:00,115.47,115.47,115.06,115.13,49106.0,115.47,115.47,115.06,115.13,49106.0
2023-10-18 12:00:00,115.15,115.32,114.82,115.32,62426.0,115.15,115.32,114.82,115.32,62426.0
2023-10-18 12:10:00,115.33,115.36,115.04,115.11,34743.0,115.33,115.36,115.04,115.11,34743.0
2023-10-18 12:20:00,115.09,115.13,114.97,115.03,29793.0,115.09,115.13,114.97,115.03,29793.0
2023-10-18 12:30:00,115.04,115.16,114.85,114.88,18196.0,115.04,115.16,114.85,114.88,18196.0
2023-10-18 12:40:00,114.94,115.13,114.8,114.93,21748.0,114.94,115.13,114.8,114.93,21748.0
2023-10-18 12:50:00,114.89,115.08,114.82,114.95,22353.0,114.89,115.08,114.82,114.95,22353.0
2023-10-18 13:00:00,114.91,115.11,114.8,115.09,33361.0,114.91,115.11,114.8,115.09,33361.0
2023-10-18 13:10:00,115.1,115.38,115.03,115.09,35189.0,115.1,115.38,115.03,115.09,35189.0
2023-10-18 13:20:00,115.1,115.13,114.9,114.98,29637.0,115.1,115.13,114.9,114.98,29637.0
2023-10-18 13:30:00,114.98,115.08,114.65,114.73,28743.0,114.98,115.08,114.65,114.73,28743.0
2023-10-18 13:40:00,114.73,114.78,114.51,114.71,29754.0,114.73,114.78,114.51,114.71,29754.0
2023-10-18 13:50:00,114.73,115.02,114.73,114.9,24229.0,114.73,115.02,114.73,114.9,24229.0
2023-10-18 14:00:00,114.89,115.06,114.62,115.06,32264.0,114.89,115.06,114.62,115.06,32264.0
2023-10-18 14:10:00,115.04,115.07,114.62,114.76,31382.0,115.04,115.07,114.62,114.76,31382.0
2023-10-18 14:20:00,114.77,114.85,114.66,114.82,17639.0,114.77,114.85,114.66,114.82,17639.0
2023-10-18 14:30:00,114.8,115.0,114.79,114.8,28950.0,114.8,115.0,114.79,114.8,28950.0
2023-10-18 14:40:00,114.79,114.88,114.36,114.36,31683.0,114.79,114.88,114.36,114.36,31683.0
2023-10-18 14:50:00,114.38,114.42,114.2,114.35,75912.0,114.38,114.42,114.2,114.35,75912.0
2023-10-18 15:00:00,114.39,114.55,114.18,114.52,30056.0,114.39,114.55,114.18,114.52,30056.0
2023-10-18 15:10:00,114.53,114.78,114.49,114.7,44040.0,114.53,114.78,114.49,114.7,44040.0
2023-10-18 15:20:00,114.66,114.8,114.44,114.47,38806.0,114.66,114.8,114.44,114.47,38806.0
2023-10-18 15:30:00,114.48,114.82,114.45,114.51,78689.0,114.48,114.82,114.45,114.51,78689.0
2023-10-18 15:40:00,114.51,114.61,114.29,114.31,101549.0,114.51,114.61,114.29,114.31,101549.0
2023-10-18 15:50:00,114.32,114.83,114.29,114.71,325883.0,114.32,114.83,114.29,114.71,325883.0
2023-10-19 09:30:00,111.85,112.91,111.32,111.91,295614.0,111.85,112.91,111.32,111.91,295614.0
2023-10-19 09:40:00,111.9,111.92,111.0,111.47,93661.0,111.9,111.92,111.0,111.47,93661.0
2023-10-19 09:50:00,111.44,111.72,111.19,111.55,95669.0,111.44,111.72,111.19,111.55,95669.0
2023-10-19 10:00:00,111.56,111.56,110.71,110.92,111029.0,111.56,111.56,110.71,110.92,111029.0
2023-10-19 10:10:00,110.95,110.97,109.9,109.95,163056.0,110.95,110.97,109.9,109.95,163056.0
2023-10-19 10:20:00,109.94,109.98,109.28,109.57,162270.0,109.94,109.98,109.28,109.57,162270.0
2023-10-19 10:30:00,109.56,110.17,109.32,110.17,121058.0,109.56,110.17,109.32,110.17,121058.0
2023-10-19 10:40:00,110.19,110.2,109.74,109.91,82247.0,110.19,110.2,109.74,109.91,82247.0
2023-10-19 10:50:00,109.95,110.0,109.42,109.48,59771.0,109.95,110.0,109.42,109.48,59771.0
2023-10-19 11:00:00,109.48,109.82,109.24,109.57,96315.0,109.48,109.82,109.24,109.57,96315.0
2023-10-19 11:10:00,109.59,109.88,108.97,109.2,133946.0,109.59,109.88,108.97,109.2,133946.0
2023-10-19 11:20:00,109.24,109.5,109.06,109.35,158852.0,109.24,109.5,109.06,109.35,158852.0
2023-10-19 11:30:00,109.38,109.55,109.16,109.37,62395.0,109.38,109.55,109.16,109.37,62395.0
2023-10-19 11:40:00,109.34,109.48,109.05,109.15,53319.0,109.34,109.48,109.05,109.15,53319.0
2023-10-19 11:50:00,109.16,109.2,108.76,108.81,82960.0,109.16,109.2,108.76,108.81,82960.0
2023-10-19 12:00:00,108.77,109.3,108.47,108.81,123117.0,108.77,109.3,108.47,108.81,123117.0
2023-10-19 12:10:00,108.8,109.29,108.71,109.2,38311.0,108.8,109.29,108.71,109.2,38311.0
2023-10-19 12:20:00,109.25,109.42,108.21,108.37,118937.0,109.25,109.42,108.21,108.37,118937.0
2023-10-19 12:30:00,108.36,108.44,107.6,107.97,136118.0,108.36,108.44,107.6,107.97,136118.0
2023-10-19 12:40:00,108.0,108.73,107.95,108.72,48937.0,108.0,108.73,107.95,108.72,48937.0
2023-10-19 12:50:00,108.75,109.05,108.48,109.02,53741.0,108.75,109.05,108.48,109.02,53741.0
2023-10-19 13:00:00,109.05,109.4,109.0,109.4,59085.0,109.05,109.4,109.0,109.4,59085.0
2023-10-19 13:10:00,109.36,109.55,109.0,109.41,52617.0,109.36,109.55,109.0,109.41,52617.0
2023-10-19 13:20:00,109.43,109.75,109.09,109.29,45880.0,109.43,109.75,109.09,109.29,45880.0
2023-10-19 13:30:00,109.29,109.45,108.58,108.62,53096.0,109.29,109.45,108.58,108.62,53096.0
2023-10-19 13:40:00,108.67,108.68,108.17,108.31,101619.0,108.67,108.68,108.17,108.31,101619.0
2023-10-19 13:50:00,108.31,108.98,108.16,108.67,58914.0,108.31,108.98,108.16,108.67,58914.0
2023-10-19 14:00:00,108.69,108.95,108.57,108.84,27696.0,108.69,108.95,108.57,108.84,27696.0
2023-10-19 14:10:00,108.87,108.99,108.63,108.81,17771.0,108.87,108.99,108.63,108.81,17771.0
2023-10-19 14:20:00,108.86,108.95,108.57,108.61,24646.0,108.86,108.95,108.57,108.61,24646.0
2023-10-19 14:30:00,108.59,108.59,108.16,108.37,46202.0,108.59,108.59,108.16,108.37,46202.0
2023-10-19 14:40:00,108.4,108.49,108.13,108.16,33910.0,108.4,108.49,108.13,108.16,33910.0
2023-10-19 14:50:00,108.16,108.2,107.84,108.04,50495.0,108.16,108.2,107.84,108.04,50495.0
2023-10-19 15:00:00,108.06,108.17,107.95,108.16,25073.0,108.06,108.17,107.95,108.16,25073.0
2023-10-19 15:10:00,108.14,108.31,107.88,108.03,44310.0,108.14,108.31,107.88,108.03,44310.0
2023-10-19 15:20:00,108.03,108.05,107.77,107.99,76793.0,108.03,108.05,107.77,107.99,76793.0
2023-10-19 15:30:00,108.04,108.36,108.02,108.15,98337.0,108.04,108.36,108.02,108.15,98337.0
2023-10-19 15:40:00,108.17,108.23,107.84,108.14,126154.0,108.17,108.23,107.84,108.14,126154.0
2023-10-19 15:50:00,108.15,108.28,107.45,107.84,291525.0,108.15,108.28,107.45,107.84,291525.0
2023-10-20 09:30:00,105.94,107.22,105.37,107.04,139210.0,105.94,107.22,105.37,107.04,139210.0
2023-10-20 09:40:00,107.01,107.62,106.72,107.57,101566.0,107.01,107.62,106.72,107.57,101566.0
2023-10-20 09:50:00,107.55,107.89,107.31,107.58,90034.0,107.55,107.89,107.31,107.58,90034.0
2023-10-20 10:00:00,107.58,108.3,107.38,107.69,123723.0,107.58,108.3,107.38,107.69,123723.0
2023-10-20 10:10:00,107.72,107.72,107.17,107.38,50495.0,107.72,107.72,107.17,107.38,50495.0
2023-10-20 10:20:00,107.37,107.38,106.91,106.91,43144.0,107.37,107.38,106.91,106.91,43144.0
2023-10-20 10:30:00,106.96,107.44,106.78,107.22,32211.0,106.96,107.44,106.78,107.22,32211.0
2023-10-20 10:40:00,107.18,107.2,106.76,107.04,26867.0,107.18,107.2,106.76,107.04,26867.0
2023-10-20 10:50:00,107.02,107.07,106.56,106.71,50303.0,107.02,107.07,106.56,106.71,50303.0
2023-10-20 11:00:00,106.74,106.84,106.5,106.58,39714.0,106.74,106.84,106.5,106.58,39714.0
2023-10-20 11:10:00,106.56,106.77,106.1,106.28,36493.0,106.56,106.77,106.1,106.28,36493.0
2023-10-20 11:20:00,106.23,106.29,105.95,106.19,53319.0,106.23,106.29,105.95,106.19,53319.0
2023-10-20 11:30:00,106.14,106.14,105.83,105.83,35569.0,106.14,106.14,105.83,105.83,35569.0
2023-10-20 11:40:00,105.8,105.98,105.7,105.96,63037.0,105.8,105.98,105.7,105.96,63037.0
2023-10-20 11:50:00,105.97,106.1,105.93,105.97,31121.0,105.97,106.1,105.93,105.97,31121.0
2023-10-20 12:00:00,105.99,106.23,105.61,105.76,27985.0,105.99,106.23,105.61,105.76,27985.0
2023-10-20 12:10:00,105.75,105.99,105.58,105.99,25892.0,105.75,105.99,105.58,105.99,25892.0
2023-10-20 12:20:00,106.0,106.12,105.92,105.98,25169.0,106.0,106.12,105.92,105.98,25169.0
2023-10-20 12:30:00,106.02,106.22,106.01,106.11,26153.0,106.02,106.22,106.01,106.11,26153.0
2023-10-20 12:40:00,106.09,106.13,105.81,106.02,56813.0,106.09,106.13,105.81,106.02,56813.0
2023-10-20 12:50:00,105.99,106.17,105.91,106.07,24437.0,105.99,106.17,105.91,106.07,24437.0
2023-10-20 13:00:00,106.09,106.14,105.94,105.99,16743.0,106.09,106.14,105.94,105.99,16743.0
2023-10-20 13:10:00,105.98,106.55,105.97,106.55,45420.0,105.98,106.55,105.97,106.55,45420.0
2023-10-20 13:20:00,106.51,106.57,106.16,106.37,39192.0,106.51,106.57,106.16,106.37,39192.0
2023-10-20 13:30:00,106.36,106.38,106.09,106.09,17602.0,106.36,106.38,106.09,106.09,17602.0
2023-10-20 13:40:00,106.09,106.14,105.88,105.9,25603.0,106.09,106.14,105.88,105.9,25603.0
2023-10-20 13:50:00,105.9,105.95,105.71,105.83,36313.0,105.9,105.95,105.71,105.83,36313.0
2023-10-20 14:00:00,105.85,105.98,105.6,105.85,43929.0,105.85,105.98,105.6,105.85,43929.0
2023-10-20 14:10:00,105.87,105.96,105.69,105.69,22680.0,105.87,105.96,105.69,105.69,22680.0
2023-10-20 14:20:00,105.72,105.9,105.63,105.63,24347.0,105.72,105.9,105.63,105.63,24347.0
2023-10-20 14:30:00,105.66,105.9,105.6,105.83,21561.0,105.66,105.9,105.6,105.83,21561.0
2023-10-20 14:40:00,105.81,105.96,105.69,105.94,22548.0,105.81,105.96,105.69,105.94,22548.0
2023-10-20 14:50:00,105.93,106.1,105.86,106.0,24712.0,105.93,106.1,105.86,106.0,24712.0
2023-10-20 15:00:00,106.03,106.19,106.02,106.15,34044.0,106.03,106.19,106.02,106.15,34044.0
2023-10-20 15:10:00,106.15,106.16,105.92,106.1,32463.0,106.15,106.16,105.92,106.1,32463.0
2023-10-20 15:20:00,106.12,106.14,105.9,106.14,43503.0,106.12,106.14,105.9,106.14,43503.0
2023-10-20 15:30:00,106.12,106.25,106.04,106.15,80919.0,106.12,106.25,106.04,106.15,80919.0
2023-10-20 15:40:00,106.14,106.57,106.09,106.57,135927.0,106.14,106.57,106.09,106.57,135927.0
2023-10-20 15:50:00,106.55,106.6,106.27,106.46,221225.0,106.55,106.6,106.27,106.46,221225.0
2023-10-23 09:30:00,105.73,106.38,105.64,105.7,82401.0,105.73,106.38,105.64,105.7,82401.0
2023-10-23 09:40:00,105.67,105.89,104.57,105.82,88248.0,105.67,105.89,104.57,105.82,88248.0
2023-10-23 09:50:00,105.79,105.79,105.36,105.73,28528.0,105.79,105.79,105.36,105.73,28528.0
2023-10-23 10:00:00,105.7,105.73,105.1,105.55,41267.0,105.7,105.73,105.1,105.55,41267.0
2023-10-23 10:10:00,105.59,106.59,105.59,106.51,42669.0,105.59,106.59,105.59,106.51,42669.0
2023-10-23 10:20:00,106.51,106.73,106.23,106.28,39108.0,106.51,106.73,106.23,106.28,39108.0
2023-10-23 10:30:00,106.35,106.64,106.34,106.59,28510.0,106.35,106.64,106.34,106.59,28510.0
2023-10-23 10:40:00,106.59,106.95,106.47,106.7,19641.0,106.59,106.95,106.47,106.7,19641.0
2023-10-23 10:50:00,106.59,106.78,106.52,106.53,15841.0,106.59,106.78,106.52,106.53,15841.0
2023-10-23 11:00:00,106.62,106.93,106.56,106.72,20429.0,106.62,106.93,106.56,106.72,20429.0
2023-10-23 11:10:00,106.76,106.92,106.68,106.82,14545.0,106.76,106.92,106.68,106.82,14545.0
2023-10-23 11:20:00,106.84,107.12,106.64,107.0,33154.0,106.84,107.12,106.64,107.0,33154.0
2023-10-23 11:30:00,107.01,107.33,106.98,107.33,21991.0,107.01,107.33,106.98,107.33,21991.0
2023-10-23 11:40:00,107.29,107.43,107.01,107.1,36863.0,107.29,107.43,107.01,107.1,36863.0
2023-10-23 11:50:00,107.06,107.18,106.83,107.02,28688.0,107.06,107.18,106.83,107.02,28688.0
2023-10-23 12:00:00,107.03,107.07,106.86,107.02,11784.0,107.03,107.07,106.86,107.02,11784.0
2023-10-23 12:10:00,107.0,107.04,106.86,107.02,15662.0,107.0,107.04,106.86,107.02,15662.0
2023-10-23 12:20:00,106.96,107.17,106.89,106.98,18534.0,106.96,107.17,106.89,106.98,18534.0
2023-10-23 12:30:00,107.02,107.12,106.92,107.07,8734.0,107.02,107.12,106.92,107.07,8734.0
2023-10-23 12:40:00,107.1,107.3,107.05,107.25,28624.0,107.1,107.3,107.05,107.25,28624.0
2023-10-23 12:50:00,107.27,107.74,107.26,107.74,38864.0,107.27,107.74,107.26,107.74,38864.0
2023-10-23 13:00:00,107.8,107.83,107.65,107.77,70599.0,107.8,107.83,107.65,107.77,70599.0
2023-10-23 13:10:00,107.78,107.88,107.55,107.82,43323.0,107.78,107.88,107.55,107.82,43323.0
2023-10-23 13:20:00,107.81,108.12,107.77,108.03,69648.0,107.81,108.12,107.77,108.03,69648.0
2023-10-23 13:30:00,108.0,108.1,107.95,108.08,39285.0,108.0,108.1,107.95,108.08,39285.0
2023-10-23 13:40:00,108.06,108.21,108.0,108.16,25402.0,108.06,108.21,108.0,108.16,25402.0
2023-10-23 13:50:00,108.16,108.16,107.92,108.04,24675.0,108.16,108.16,107.92,108.04,24675.0
2023-10-23 14:00:00,108.0,108.12,107.89,108.06,24546.0,108.0,108.12,107.89,108.06,24546.0
2023-10-23 14:10:00,108.05,108.05,107.88,107.91,23627.0,108.05,108.05,107.88,107.91,23627.0
2023-10-23 14:20:00,107.94,108.0,107.87,107.87,18828.0,107.94,108.0,107.87,107.87,18828.0
2023-10-23 14:30:00,107.86,107.89,107.7,107.87,23771.0,107.86,107.89,107.7,107.87,23771.0
2023-10-23 14:40:00,107.89,107.97,107.75,107.86,18490.0,107.89,107.97,107.75,107.86,18490.0
2023-10-23 14:50:00,107.88,107.88,107.69,107.74,13764.0,107.88,107.88,107.69,107.74,13764.0
2023-10-23 15:00:00,107.72,107.88,107.64,107.74,25292.0,107.72,107.88,107.64,107.74,25292.0
2023-10-23 15:10:00,107.7,107.78,107.55,107.59,33588.0,107.7,107.78,107.55,107.59,33588.0
2023-10-23 15:20:00,107.56,107.76,107.5,107.56,49820.0,107.56,107.76,107.5,107.56,49820.0
2023-10-23 15:30:00,107.54,107.56,107.27,107.31,32939.0,107.54,107.56,107.27,107.31,32939.0
2023-10-23 15:40:00,107.33,107.45,107.24,107.45,42298.0,107.33,107.45,107.24,107.45,42298.0
2023-10-23 15:50:00,107.45,107.47,107.29,107.41,128176.0,107.45,107.47,107.29,107.41,128176.0
2023-10-24 09:30:00,107.82,109.98,107.76,109.94,128651.0,107.82,109.98,107.76,109.94,128651.0
2023-10-24 09:40:00,109.9,110.65,109.65,110.48,106001.0,109.9,110.65,109.65,110.48,106001.0
2023-10-24 09:50:00,110.48,111.2,110.16,111.14,80973.0,110.48,111.2,110.16,111.14,80973.0
2023-10-24 10:00:00,111.17,111.84,110.84,111.84,106956.0,111.17,111.84,110.84,111.84,106956.0
2023-10-24 10:10:00,111.86,111.93,111.0,111.02,80496.0,111.86,111.93,111.0,111.02,80496.0
2023-10-24 10:20:00,111.05,111.7,110.83,111.7,65983.0,111.05,111.7,110.83,111.7,65983.0
2023-10-24 10:30:00,111.75,112.19,111.51,112.06,80369.0,111.75,112.19,111.51,112.06,80369.0
2023-10-24 10:40:00,112.03,112.09,111.46,112.02,68131.0,112.03,112.09,111.46,112.02,68131.0
2023-10-24 10:50:00,112.04,112.21,111.65,112.0,65823.0,112.04,112.21,111.65,112.0,65823.0
2023-10-24 11:00:00,111.97,112.21,111.73,112.21,50938.0,111.97,112.21,111.73,112.21,50938.0
2023-10-24 11:10:00,112.18,112.22,111.91,111.99,46241.0,112.18,112.22,111.91,111.99,46241.0
2023-10-24 11:20:00,112.01,112.08,111.61,111.76,40640.0,112.01,112.08,111.61,111.76,40640.0
2023-10-24 11:30:00,111.75,111.92,111.64,111.8,34322.0,111.75,111.92,111.64,111.8,34322.0
2023-10-24 11:40:00,111.8,112.15,111.78,112.01,28904.0,111.8,112.15,111.78,112.01,28904.0
2023-10-24 11:50:00,112.08,112.15,111.92,112.09,16579.0,112.08,112.15,111.92,112.09,16579.0
2023-10-24 12:00:00,112.16,112.25,111.77,111.87,27585.0,112.16,112.25,111.77,111.87,27585.0
2023-10-24 12:10:00,111.85,112.06,111.82,111.91,22017.0,111.85,112.06,111.82,111.91,22017.0
2023-10-24 12:20:00,111.88,111.88,111.54,111.63,33157.0,111.88,111.88,111.54,111.63,33157.0
2023-10-24 12:30:00,111.61,111.8,111.56,111.66,24179.0,111.61,111.8,111.56,111.66,24179.0
2023-10-24 12:40:00,111.71,111.71,111.47,111.5,28291.0,111.71,111.71,111.47,111.5,28291.0
2023-10-24 12:50:00,111.54,111.68,111.45,111.62,36948.0,111.54,111.68,111.45,111.62,36948.0
2023-10-24 13:00:00,111.61,111.79,111.6,111.7,27940.0,111.61,111.79,111.6,111.7,27940.0
2023-10-24 13:10:00,111.66,111.93,111.57,111.91,20717.0,111.66,111.93,111.57,111.91,20717.0
2023-10-24 13:20:00,111.92,112.17,111.9,112.17,17071.0,111.92,112.17,111.9,112.17,17071.0
2023-10-24 13:30:00,112.16,112.34,112.01,112.15,22467.0,112.16,112.34,112.01,112.15,22467.0
2023-10-24 13:40:00,112.13,112.26,112.11,112.19,20885.0,112.13,112.26,112.11,112.19,20885.0
2023-10-24 13:50:00,112.25,112.26,112.03,112.09,18049.0,112.25,112.26,112.03,112.09,18049.0
2023-10-24 14:00:00,112.11,112.39,112.09,112.25,20836.0,112.11,112.39,112.09,112.25,20836.0
2023-10-24 14:10:00,112.25,112.33,112.13,112.32,23184.0,112.25,112.33,112.13,112.32,23184.0
2023-10-24 14:20:00,112.3,112.4,112.27,112.3,17812.0,112.3,112.4,112.27,112.3,17812.0
2023-10-24 14:30:00,112.35,112.45,112.2,112.24,20584.0,112.35,112.45,112.2,112.24,20584.0
2023-10-24 14:40:00,112.25,112.34,112.2,112.28,18029.0,112.25,112.34,112.2,112.28,18029.0
2023-10-24 14:50:00,112.32,112.32,111.98,112.01,26147.0,112.32,112.32,111.98,112.01,26147.0
2023-10-24 15:00:00,112.0,112.14,111.82,111.88,38498.0,112.0,112.14,111.82,111.88,38498.0
2023-10-24 15:10:00,111.85,112.03,111.82,111.9,31702.0,111.85,112.03,111.82,111.9,31702.0
2023-10-24 15:20:00,111.89,111.89,111.49,111.55,63526.0,111.89,111.89,111.49,111.55,63526.0
2023-10-24 15:30:00,111.56,111.56,111.17,111.27,47452.0,111.56,111.56,111.17,111.27,47452.0
2023-10-24 15:40:00,111.27,111.55,111.27,111.5,124518.0,111.27,111.55,111.27,111.5,124518.0
2023-10-24 15:50:00,111.47,111.61,111.18,111.44,239501.0,111.47,111.61,111.18,111.44,239501.0
2023-10-25 09:30:00,109.2,109.25,107.7,108.14,109935.0,109.2,109.25,107.7,108.14,109935.0
2023-10-25 09:40:00,108.1,108.1,107.37,107.41,43431.0,108.1,108.1,107.37,107.41,43431.0
2023-10-25 09:50:00,107.47,108.24,107.46,108.1,44994.0,107.47,108.24,107.46,108.1,44994.0
2023-10-25 10:00:00,108.07,108.2,107.88,108.07,28994.0,108.07,108.2,107.88,108.07,28994.0
2023-10-25 10:10:00,108.07,108.11,107.76,108.03,38840.0,108.07,108.11,107.76,108.03,38840.0
2023-10-25 10:20:00,108.02,108.22,107.88,108.22,19119.0,108.02,108.22,107.88,108.22,19119.0
2023-10-25 10:30:00,108.2,108.7,108.19,108.62,28324.0,108.2,108.7,108.19,108.62,28324.0
2023-10-25 10:40:00,108.72,109.09,108.62,109.07,22162.0,108.72,109.09,108.62,109.07,22162.0
2023-10-25 10:50:00,109.08,109.12,108.73,108.85,16295.0,109.08,109.12,108.73,108.85,16295.0
2023-10-25 11:00:00,108.87,109.49,108.86,108.97,28403.0,108.87,109.49,108.86,108.97,28403.0
2023-10-25 11:10:00,108.97,109.2,108.89,108.9,22309.0,108.97,109.2,108.89,108.9,22309.0
2023-10-25 11:20:00,108.91,109.0,108.44,108.58,20151.0,108.91,109.0,108.44,108.58,20151.0
2023-10-25 11:30:00,108.52,108.56,108.19,108.36,13634.0,108.52,108.56,108.19,108.36,13634.0
2023-10-25 11:40:00,108.33,108.38,108.08,108.21,22398.0,108.33,108.38,108.08,108.21,22398.0
2023-10-25 11:50:00,108.2,108.23,107.97,108.07,37699.0,108.2,108.23,107.97,108.07,37699.0
2023-10-25 12:00:00,108.02,108.38,107.93,108.28,14498.0,108.02,108.38,107.93,108.28,14498.0
2023-10-25 12:10:00,108.33,108.39,108.17,108.27,13662.0,108.33,108.39,108.17,108.27,13662.0
2023-10-25 12:20:00,108.2,108.69,108.19,108.61,15099.0,108.2,108.69,108.19,108.61,15099.0
2023-10-25 12:30:00,108.63,108.72,108.49,108.52,7410.0,108.63,108.72,108.49,108.52,7410.0
2023-10-25 12:40:00,108.48,108.6,108.4,108.45,10892.0,108.48,108.6,108.4,108.45,10892.0
2023-10-25 12:50:00,108.45,108.59,108.41,108.42,8717.0,108.45,108.59,108.41,108.42,8717.0
2023-10-25 13:00:00,108.42,108.57,108.22,108.31,11900.0,108.42,108.57,108.22,108.31,11900.0
2023-10-25 13:10:00,108.3,108.3,108.14,108.23,15834.0,108.3,108.3,108.14,108.23,15834.0
2023-10-25 13:20:00,108.17,108.24,108.13,108.22,14068.0,108.17,108.24,108.13,108.22,14068.0
2023-10-25 13:30:00,108.17,108.18,107.94,107.94,14925.0,108.17,108.18,107.94,107.94,14925.0
2023-10-25 13:40:00,107.95,107.95,107.6,107.81,17230.0,107.95,107.95,107.6,107.81,17230.0
2023-10-25 13:50:00,107.8,107.95,107.77,107.94,11933.0,107.8,107.95,107.77,107.94,11933.0
2023-10-25 14:00:00,108.01,108.09,107.93,108.02,12988.0,108.01,108.09,107.93,108.02,12988.0
2023-10-25 14:10:00,108.02,108.06,107.92,107.93,9949.0,108.02,108.06,107.92,107.93,9949.0
2023-10-25 14:20:00,107.93,108.05,107.88,107.89,21898.0,107.93,108.05,107.88,107.89,21898.0
2023-10-25 14:30:00,107.9,108.16,107.89,108.01,12970.0,107.9,108.16,107.89,108.01,12970.0
2023-10-25 14:40:00,108.01,108.05,107.85,107.88,8921.0,108.01,108.05,107.85,107.88,8921.0
2023-10-25 14:50:00,107.88,108.1,107.83,107.98,14307.0,107.88,108.1,107.83,107.98,14307.0
2023-10-25 15:00:00,107.99,108.03,107.83,107.91,16077.0,107.99,108.03,107.83,107.91,16077.0
2023-10-25 15:10:00,107.9,107.93,107.75,107.77,29667.0,107.9,107.93,107.75,107.77,29667.0
2023-10-25 15:20:00,107.77,107.91,107.7,107.76,31665.0,107.77,107.91,107.7,107.76,31665.0
2023-10-25 15:30:00,107.77,108.04,107.76,107.95,31011.0,107.77,108.04,107.76,107.95,31011.0
2023-10-25 15:40:00,107.95,108.03,107.89,107.93,53446.0,107.95,108.03,107.89,107.93,53446.0
2023-10-25 15:50:00,107.93,108.06,107.84,107.96,112846.0,107.93,108.06,107.84,107.96,112846.0
2023-10-26 09:30:00,107.86,108.86,107.73,107.94,61508.0,107.86,108.86,107.73,107.94,61508.0
2023-10-26 09:40:00,107.94,108.95,107.9,108.04,46058.0,107.94,108.95,107.9,108.04,46058.0
2023-10-26 09:50:00,107.96,108.55,107.64,108.03,26427.0,107.96,108.55,107.64,108.03,26427.0
2023-10-26 10:00:00,108.06,108.35,107.81,107.82,14856.0,108.06,108.35,107.81,107.82,14856.0
2023-10-26 10:10:00,107.77,107.87,107.26,107.31,24391.0,107.77,107.87,107.26,107.31,24391.0
2023-10-26 10:20:00,107.4,108.33,107.39,108.26,28774.0,107.4,108.33,107.39,108.26,28774.0
2023-10-26 10:30:00,108.26,108.34,107.94,108.21,18234.0,108.26,108.34,107.94,108.21,18234.0
2023-10-26 10:40:00,108.28,109.06,108.23,108.84,31121.0,108.28,109.06,108.23,108.84,31121.0
2023-10-26 10:50:00,108.9,109.18,108.63,108.88,38444.0,108.9,109.18,108.63,108.88,38444.0
2023-10-26 11:00:00,108.81,108.87,108.56,108.87,9514.0,108.81,108.87,108.56,108.87,9514.0
2023-10-26 11:10:00,108.94,109.08,108.72,108.94,33732.0,108.94,109.08,108.72,108.94,33732.0
2023-10-26 11:20:00,108.87,108.87,108.29,108.38,26397.0,108.87,108.87,108.29,108.38,26397.0
2023-10-26 11:30:00,108.38,108.68,108.3,108.66,12841.0,108.38,108.68,108.3,108.66,12841.0
2023-10-26 11:40:00,108.67,108.94,108.6,108.86,23701.0,108.67,108.94,108.6,108.86,23701.0
2023-10-26 11:50:00,108.84,109.1,108.81,108.91,16858.0,108.84,109.1,108.81,108.91,16858.0
2023-10-26 12:00:00,108.9,108.9,108.46,108.48,28064.0,108.9,108.9,108.46,108.48,28064.0
2023-10-26 12:10:00,108.44,108.65,108.28,108.34,34835.0,108.44,108.65,108.28,108.34,34835.0
2023-10-26 12:20:00,108.36,108.69,108.32,108.62,12842.0,108.36,108.69,108.32,108.62,12842.0
2023-10-26 12:30:00,108.62,108.62,108.42,108.42,8449.0,108.62,108.62,108.42,108.42,8449.0
2023-10-26 12:40:00,108.33,108.4,108.22,108.31,10894.0,108.33,108.4,108.22,108.31,10894.0
2023-10-26 12:50:00,108.3,108.47,108.3,108.34,7788.0,108.3,108.47,108.3,108.34,7788.0
2023-10-26 13:00:00,108.33,108.69,108.17,108.63,16497.0,108.33,108.69,108.17,108.63,16497.0
2023-10-26 13:10:00,108.68,108.89,108.58,108.8,15246.0,108.68,108.89,108.58,108.8,15246.0
2023-10-26 13:20:00,108.77,108.77,108.5,108.7,20658.0,108.77,108.77,108.5,108.7,20658.0
2023-10-26 13:30:00,108.69,108.89,108.56,108.7,13810.0,108.69,108.89,108.56,108.7,13810.0
2023-10-26 13:40:00,108.69,109.04,108.65,109.02,10437.0,108.69,109.04,108.65,109.02,10437.0
2023-10-26 13:50:00,109.04,109.05,108.85,108.98,18671.0,109.04,109.05,108.85,108.98,18671.0
2023-10-26 14:00:00,108.98,108.98,108.87,108.94,5775.0,108.98,108.98,108.87,108.94,5775.0
2023-10-26 14:10:00,108.9,109.01,108.89,108.98,7430.0,108.9,109.01,108.89,108.98,7430.0
2023-10-26 14:20:00,108.99,109.0,108.84,108.99,8730.0,108.99,109.0,108.84,108.99,8730.0
2023-10-26 14:30:00,109.01,109.17,108.95,109.03,10686.0,109.01,109.17,108.95,109.03,10686.0
2023-10-26 14:40:00,109.0,109.1,108.91,108.94,9457.0,109.0,109.1,108.91,108.94,9457.0
2023-10-26 14:50:00,108.91,109.04,108.91,108.92,6497.0,108.91,109.04,108.91,108.92,6497.0
2023-10-26 15:00:00,108.97,109.06,108.78,108.9,17317.0,108.97,109.06,108.78,108.9,17317.0
2023-10-26 15:10:00,108.89,108.89,108.69,108.71,20684.0,108.89,108.89,108.69,108.71,20684.0
2023-10-26 15:20:00,108.68,108.72,108.54,108.65,22973.0,108.68,108.72,108.54,108.65,22973.0
2023-10-26 15:30:00,108.62,108.64,108.2,108.3,20785.0,108.62,108.64,108.2,108.3,20785.0
2023-10-26 15:40:00,108.3,108.38,108.2,108.3,33803.0,108.3,108.38,108.2,108.3,33803.0
2023-10-26 15:50:00,108.28,108.71,108.25,108.66,126877.0,108.28,108.71,108.25,108.66,126877.0
2023-10-27 09:30:00,110.1,110.68,108.73,108.86,97679.0,110.1,110.68,108.73,108.86,97679.0
2023-10-27 09:40:00,108.95,108.97,107.74,107.75,39390.0,108.95,108.97,107.74,107.75,39390.0
2023-10-27 09:50:00,107.81,108.34,107.75,107.97,27411.0,107.81,108.34,107.75,107.97,27411.0
2023-10-27 10:00:00,107.88,107.89,107.42,107.75,23716.0,107.88,107.89,107.42,107.75,23716.0
2023-10-27 10:10:00,107.74,108.18,107.6,107.66,14589.0,107.74,108.18,107.6,107.66,14589.0
2023-10-27 10:20:00,107.68,107.8,107.35,107.38,20012.0,107.68,107.8,107.35,107.38,20012.0
2023-10-27 10:30:00,107.32,107.52,107.18,107.35,34218.0,107.32,107.52,107.18,107.35,34218.0
2023-10-27 10:40:00,107.33,107.53,107.21,107.34,39012.0,107.33,107.53,107.21,107.34,39012.0
2023-10-27 10:50:00,107.42,107.56,107.32,107.37,31446.0,107.42,107.56,107.32,107.37,31446.0
2023-10-27 11:00:00,107.38,107.64,107.35,107.48,17229.0,107.38,107.64,107.35,107.48,17229.0
2023-10-27 11:10:00,107.48,107.69,107.27,107.57,49652.0,107.48,107.69,107.27,107.57,49652.0
2023-10-27 11:20:00,107.54,107.72,107.42,107.58,35887.0,107.54,107.72,107.42,107.58,35887.0
2023-10-27 11:30:00,107.51,107.52,107.18,107.28,13007.0,107.51,107.52,107.18,107.28,13007.0
2023-10-27 11:40:00,107.36,107.36,107.06,107.2,21128.0,107.36,107.36,107.06,107.2,21128.0
2023-10-27 11:50:00,107.17,107.32,107.0,107.28,29403.0,107.17,107.32,107.0,107.28,29403.0
2023-10-27 12:00:00,107.16,107.27,107.01,107.25,6672.0,107.16,107.27,107.01,107.25,6672.0
2023-10-27 12:10:00,107.2,107.27,107.07,107.19,18067.0,107.2,107.27,107.07,107.19,18067.0
2023-10-27 12:20:00,107.23,107.24,106.9,107.06,14190.0,107.23,107.24,106.9,107.06,14190.0
2023-10-27 12:30:00,107.07,107.21,107.01,107.17,8667.0,107.07,107.21,107.01,107.17,8667.0
2023-10-27 12:40:00,107.2,107.22,107.03,107.08,8752.0,107.2,107.22,107.03,107.08,8752.0
2023-10-27 12:50:00,107.08,107.4,107.08,107.29,7753.0,107.08,107.4,107.08,107.29,7753.0
2023-10-27 13:00:00,107.29,107.48,107.19,107.25,18581.0,107.29,107.48,107.19,107.25,18581.0
2023-10-27 13:10:00,107.2,107.31,107.0,107.15,8903.0,107.2,107.31,107.0,107.15,8903.0
2023-10-27 13:20:00,107.09,107.2,106.92,107.0,15156.0,107.09,107.2,106.92,107.0,15156.0
2023-10-27 13:30:00,107.01,107.04,106.89,106.94,15816.0,107.01,107.04,106.89,106.94,15816.0
2023-10-27 13:40:00,106.9,107.1,106.84,106.94,19663.0,106.9,107.1,106.84,106.94,19663.0
2023-10-27 13:50:00,106.98,107.07,106.74,106.85,19455.0,106.98,107.07,106.74,106.85,19455.0
2023-10-27 14:00:00,106.88,106.97,106.71,106.79,12331.0,106.88,106.97,106.71,106.79,12331.0
2023-10-27 14:10:00,106.8,107.0,106.73,106.93,24502.0,106.8,107.0,106.73,106.93,24502.0
2023-10-27 14:20:00,106.89,106.89,106.7,106.78,12187.0,106.89,106.89,106.7,106.78,12187.0
2023-10-27 14:30:00,106.79,107.09,106.76,107.07,12327.0,106.79,107.09,106.76,107.07,12327.0
2023-10-27 14:40:00,107.09,107.15,106.97,107.01,10287.0,107.09,107.15,106.97,107.01,10287.0
2023-10-27 14:50:00,107.01,107.06,106.84,106.88,16648.0,107.01,107.06,106.84,106.88,16648.0
2023-10-27 15:00:00,106.87,107.08,106.86,106.9,18791.0,106.87,107.08,106.86,106.9,18791.0
2023-10-27 15:10:00,106.95,107.0,106.88,106.92,16023.0,106.95,107.0,106.88,106.92,16023.0
2023-10-27 15:20:00,106.88,106.98,106.83,106.94,19857.0,106.88,106.98,106.83,106.94,19857.0
2023-10-27 15:30:00,106.95,107.07,106.9,107.02,33755.0,106.95,107.07,106.9,107.02,33755.0
2023-10-27 15:40:00,107.01,107.19,106.95,107.0,37514.0,107.01,107.19,106.95,107.0,37514.0
2023-10-27 15:50:00,106.98,107.11,106.89,107.05,89646.0,106.98,107.11,106.89,107.05,89646.0
2023-10-30 09:30:00,109.36,109.36,107.62,108.51,112506.0,109.36,109.36,107.62,108.51,112506.0
2023-10-30 09:40:00,108.5,108.51,108.11,108.38,24588.0,108.5,108.51,108.11,108.38,24588.0
2023-10-30 09:50:00,108.38,108.41,107.61,107.72,33792.0,108.38,108.41,107.61,107.72,33792.0
2023-10-30 10:00:00,107.76,107.86,107.53,107.82,29838.0,107.76,107.86,107.53,107.82,29838.0
2023-10-30 10:10:00,107.76,107.76,106.63,106.79,64876.0,107.76,107.76,106.63,106.79,64876.0
2023-10-30 10:20:00,106.82,106.83,106.0,106.21,69783.0,106.82,106.83,106.0,106.21,69783.0
2023-10-30 10:30:00,106.17,106.19,105.77,105.86,68421.0,106.17,106.19,105.77,105.86,68421.0
2023-10-30 10:40:00,105.85,106.14,105.55,106.05,69816.0,105.85,106.14,105.55,106.05,69816.0
2023-10-30 10:50:00,106.04,106.35,105.99,106.13,36987.0,106.04,106.35,105.99,106.13,36987.0
2023-10-30 11:00:00,106.16,106.58,106.16,106.39,24203.0,106.16,106.58,106.16,106.39,24203.0
2023-10-30 11:10:00,106.37,106.59,106.11,106.14,20815.0,106.37,106.59,106.11,106.14,20815.0
2023-10-30 11:20:00,106.15,106.36,105.85,106.36,25169.0,106.15,106.36,105.85,106.36,25169.0
2023-10-30 11:30:00,106.42,106.45,106.05,106.07,25980.0,106.42,106.45,106.05,106.07,25980.0
2023-10-30 11:40:00,106.05,106.16,105.91,106.08,20144.0,106.05,106.16,105.91,106.08,20144.0
2023-10-30 11:50:00,106.06,106.14,105.83,105.85,28078.0,106.06,106.14,105.83,105.85,28078.0
2023-10-30 12:00:00,105.87,105.87,105.49,105.61,78417.0,105.87,105.87,105.49,105.61,78417.0
2023-10-30 12:10:00,105.52,105.65,105.38,105.44,30179.0,105.52,105.65,105.38,105.44,30179.0
2023-10-30 12:20:00,105.46,105.65,105.4,105.51,22709.0,105.46,105.65,105.4,105.51,22709.0
2023-10-30 12:30:00,105.52,105.65,105.34,105.47,22221.0,105.52,105.65,105.34,105.47,22221.0
2023-10-30 12:40:00,105.48,105.9,105.45,105.89,14509.0,105.48,105.9,105.45,105.89,14509.0
2023-10-30 12:50:00,105.87,105.88,105.5,105.6,11227.0,105.87,105.88,105.5,105.6,11227.0
2023-10-30 13:00:00,105.59,105.62,105.34,105.59,11679.0,105.59,105.62,105.34,105.59,11679.0
2023-10-30 13:10:00,105.58,105.79,105.51,105.79,9317.0,105.58,105.79,105.51,105.79,9317.0
2023-10-30 13:20:00,105.77,105.9,105.73,105.84,14233.0,105.77,105.9,105.73,105.84,14233.0
2023-10-30 13:30:00,105.85,106.19,105.74,106.14,68185.0,105.85,106.19,105.74,106.14,68185.0
2023-10-30 13:40:00,106.15,106.33,106.06,106.25,9487.0,106.15,106.33,106.06,106.25,9487.0
2023-10-30 13:50:00,106.28,106.57,106.24,106.36,46211.0,106.28,106.57,106.24,106.36,46211.0
2023-10-30 14:00:00,106.36,106.49,106.26,106.32,36955.0,106.36,106.49,106.26,106.32,36955.0
2023-10-30 14:10:00,106.32,106.59,106.29,106.52,15982.0,106.32,106.59,106.29,106.52,15982.0
2023-10-30 14:20:00,106.49,106.52,106.18,106.22,16193.0,106.49,106.52,106.18,106.22,16193.0
2023-10-30 14:30:00,106.23,106.69,106.23,106.69,15181.0,106.23,106.69,106.23,106.69,15181.0
2023-10-30 14:40:00,106.63,106.67,106.53,106.62,18189.0,106.63,106.67,106.53,106.62,18189.0
2023-10-30 14:50:00,106.6,106.66,106.41,106.51,13603.0,106.6,106.66,106.41,106.51,13603.0
2023-10-30 15:00:00,106.54,106.74,106.47,106.6,23329.0,106.54,106.74,106.47,106.6,23329.0
2023-10-30 15:10:00,106.56,106.71,106.51,106.68,18136.0,106.56,106.71,106.51,106.68,18136.0
2023-10-30 15:20:00,106.65,106.78,106.53,106.59,28839.0,106.65,106.78,106.53,106.59,28839.0
2023-10-30 15:30:00,106.6,106.92,106.52,106.87,42707.0,106.6,106.92,106.52,106.87,42707.0
2023-10-30 15:40:00,106.86,106.86,106.13,106.26,149697.0,106.86,106.86,106.13,106.26,149697.0
2023-10-30 15:50:00,106.26,106.26,105.95,106.16,294455.0,106.26,106.26,105.95,106.16,294455.0
2023-10-31 09:30:00,104.94,105.38,104.38,104.77,66727.0,104.94,105.38,104.38,104.77,66727.0
2023-10-31 09:40:00,104.75,105.33,104.47,104.92,31207.0,104.75,105.33,104.47,104.92,31207.0
2023-10-31 09:50:00,104.95,105.01,104.41,104.47,23090.0,104.95,105.01,104.41,104.47,23090.0
2023-10-31 10:00:00,104.55,104.6,103.94,104.34,46001.0,104.55,104.6,103.94,104.34,46001.0
2023-10-31 10:10:00,104.34,105.33,104.3,105.06,55814.0,104.34,105.33,104.3,105.06,55814.0
2023-10-31 10:20:00,104.97,104.97,104.53,104.65,29251.0,104.97,104.97,104.53,104.65,29251.0
2023-10-31 10:30:00,104.65,104.72,104.34,104.39,19007.0,104.65,104.72,104.34,104.39,19007.0
2023-10-31 10:40:00,104.43,104.71,104.4,104.49,15820.0,104.43,104.71,104.4,104.49,15820.0
2023-10-31 10:50:00,104.52,104.63,104.39,104.41,18104.0,104.52,104.63,104.39,104.41,18104.0
2023-10-31 11:00:00,104.46,104.5,104.15,104.4,21779.0,104.46,104.5,104.15,104.4,21779.0
2023-10-31 11:10:00,104.39,104.43,104.01,104.12,23371.0,104.39,104.43,104.01,104.12,23371.0
2023-10-31 11:20:00,104.12,104.12,103.75,103.83,53785.0,104.12,104.12,103.75,103.83,53785.0
2023-10-31 11:30:00,103.82,104.08,103.67,103.67,24081.0,103.82,104.08,103.67,103.67,24081.0
2023-10-31 11:40:00,103.64,103.64,103.37,103.62,35038.0,103.64,103.64,103.37,103.62,35038.0
2023-10-31 11:50:00,103.62,103.75,103.53,103.73,28924.0,103.62,103.75,103.53,103.73,28924.0
2023-10-31 12:00:00,103.72,103.89,103.64,103.85,19619.0,103.72,103.89,103.64,103.85,19619.0
2023-10-31 12:10:00,103.85,103.88,103.45,103.47,23426.0,103.85,103.88,103.45,103.47,23426.0
2023-10-31 12:20:00,103.47,103.66,103.43,103.48,36410.0,103.47,103.66,103.43,103.48,36410.0
2023-10-31 12:30:00,103.49,103.91,103.46,103.91,23654.0,103.49,103.91,103.46,103.91,23654.0
2023-10-31 12:40:00,103.81,104.01,103.72,103.98,15314.0,103.81,104.01,103.72,103.98,15314.0
2023-10-31 12:50:00,103.94,103.96,103.83,103.83,11365.0,103.94,103.96,103.83,103.83,11365.0
2023-10-31 13:00:00,103.83,104.0,103.8,103.96,14596.0,103.83,104.0,103.8,103.96,14596.0
2023-10-31 13:10:00,103.92,103.97,103.85,103.93,14796.0,103.92,103.97,103.85,103.93,14796.0
2023-10-31 13:20:00,103.93,104.03,103.9,103.95,6475.0,103.93,104.03,103.9,103.95,6475.0
2023-10-31 13:30:00,103.97,104.1,103.84,103.95,17398.0,103.97,104.1,103.84,103.95,17398.0
2023-10-31 13:40:00,103.95,104.16,103.86,103.97,8986.0,103.95,104.16,103.86,103.97,8986.0
2023-10-31 13:50:00,103.94,104.11,103.93,103.97,7439.0,103.94,104.11,103.93,103.97,7439.0
2023-10-31 14:00:00,104.02,104.15,104.01,104.1,10346.0,104.02,104.15,104.01,104.1,10346.0
2023-10-31 14:10:00,104.06,104.21,104.06,104.09,12647.0,104.06,104.21,104.06,104.09,12647.0
2023-10-31 14:20:00,104.11,104.16,103.94,103.95,12906.0,104.11,104.16,103.94,103.95,12906.0
2023-10-31 14:30:00,103.92,104.03,103.85,103.96,31462.0,103.92,104.03,103.85,103.96,31462.0
2023-10-31 14:40:00,103.97,104.25,103.96,104.24,32069.0,103.97,104.25,103.96,104.24,32069.0
2023-10-31 14:50:00,104.25,104.45,104.18,104.31,21854.0,104.25,104.45,104.18,104.31,21854.0
2023-10-31 15:00:00,104.37,104.61,104.33,104.56,36751.0,104.37,104.61,104.33,104.56,36751.0
2023-10-31 15:10:00,104.56,104.99,104.5,104.99,19108.0,104.56,104.99,104.5,104.99,19108.0
2023-10-31 15:20:00,104.98,105.0,104.87,104.99,22224.0,104.98,105.0,104.87,104.99,22224.0
2023-10-31 15:30:00,104.97,105.07,104.87,104.92,20644.0,104.97,105.07,104.87,104.92,20644.0
2023-10-31 15:40:00,104.93,105.1,104.72,105.05,55200.0,104.93,105.1,104.72,105.05,55200.0
2023-10-31 15:50:00,105.03,105.13,104.95,104.99,104227.0,105.03,105.13,104.95,104.99,104227.0
2023-11-01 09:30:00,104.08,104.5,104.08,104.15,25390.0,104.08,104.5,104.08,104.15,25390.0
2023-11-01 09:40:00,104.21,104.21,103.39,104.1,21192.0,104.21,104.21,103.39,104.1,21192.0
2023-11-01 09:50:00,104.05,104.19,103.61,103.65,19880.0,104.05,104.19,103.61,103.65,19880.0
2023-11-01 10:00:00,103.75,104.11,103.32,103.44,16135.0,103.75,104.11,103.32,103.44,16135.0
2023-11-01 10:10:00,103.44,104.18,103.43,104.11,15508.0,103.44,104.18,103.43,104.11,15508.0
2023-11-01 10:20:00,104.1,104.5,104.1,104.28,29280.0,104.1,104.5,104.1,104.28,29280.0
2023-11-01 10:30:00,104.28,104.45,103.96,104.31,33594.0,104.28,104.45,103.96,104.31,33594.0
2023-11-01 10:40:00,104.34,104.56,104.28,104.47,29333.0,104.34,104.56,104.28,104.47,29333.0
2023-11-01 10:50:00,104.47,104.85,104.29,104.63,40836.0,104.47,104.85,104.29,104.63,40836.0
2023-11-01 11:00:00,104.65,104.68,104.47,104.67,18182.0,104.65,104.68,104.47,104.67,18182.0
2023-11-01 11:10:00,104.64,104.66,104.35,104.42,19865.0,104.64,104.66,104.35,104.42,19865.0
2023-11-01 11:20:00,104.42,104.42,104.23,104.29,8106.0,104.42,104.42,104.23,104.29,8106.0
2023-11-01 11:30:00,104.29,104.6,104.22,104.49,16382.0,104.29,104.6,104.22,104.49,16382.0
2023-11-01 11:40:00,104.44,104.73,104.42,104.53,20471.0,104.44,104.73,104.42,104.53,20471.0
2023-11-01 11:50:00,104.54,104.74,104.45,104.68,20174.0,104.54,104.74,104.45,104.68,20174.0
2023-11-01 12:00:00,104.64,104.68,104.45,104.53,14025.0,104.64,104.68,104.45,104.53,14025.0
2023-11-01 12:10:00,104.5,104.56,104.34,104.49,17877.0,104.5,104.56,104.34,104.49,17877.0
2023-11-01 12:20:00,104.48,104.48,104.3,104.41,14613.0,104.48,104.48,104.3,104.41,14613.0
2023-11-01 12:30:00,104.41,104.54,104.38,104.53,9276.0,104.41,104.54,104.38,104.53,9276.0
2023-11-01 12:40:00,104.53,104.64,104.43,104.55,16050.0,104.53,104.64,104.43,104.55,16050.0
2023-11-01 12:50:00,104.55,104.6,104.45,104.54,13256.0,104.55,104.6,104.45,104.54,13256.0
2023-11-01 13:00:00,104.54,104.67,104.54,104.62,10478.0,104.54,104.67,104.54,104.62,10478.0
2023-11-01 13:10:00,104.61,104.7,104.51,104.53,12883.0,104.61,104.7,104.51,104.53,12883.0
2023-11-01 13:20:00,104.52,104.6,104.46,104.59,13010.0,104.52,104.6,104.46,104.59,13010.0
2023-11-01 13:30:00,104.57,104.61,104.45,104.57,18445.0,104.57,104.61,104.45,104.57,18445.0
2023-11-01 13:40:00,104.6,104.66,104.48,104.64,16518.0,104.6,104.66,104.48,104.64,16518.0
2023-11-01 13:50:00,104.66,104.7,104.54,104.61,14393.0,104.66,104.7,104.54,104.61,14393.0
2023-11-01 14:00:00,104.62,104.8,104.52,104.55,22594.0,104.62,104.8,104.52,104.55,22594.0
2023-11-01 14:10:00,104.58,104.7,104.39,104.54,14012.0,104.58,104.7,104.39,104.54,14012.0
2023-11-01 14:20:00,104.52,104.67,104.4,104.4,15888.0,104.52,104.67,104.4,104.4,15888.0
2023-11-01 14:30:00,104.43,104.69,104.3,104.41,29890.0,104.43,104.69,104.3,104.41,29890.0
2023-11-01 14:40:00,104.4,104.52,104.08,104.37,30201.0,104.4,104.52,104.08,104.37,30201.0
2023-11-01 14:50:00,104.38,104.86,104.38,104.82,57619.0,104.38,104.86,104.38,104.82,57619.0
2023-11-01 15:00:00,104.8,105.09,104.78,104.84,57642.0,104.8,105.09,104.78,104.84,57642.0
2023-11-01 15:10:00,104.84,105.08,104.63,104.7,66703.0,104.84,105.08,104.63,104.7,66703.0
2023-11-01 15:20:00,104.7,105.2,104.6,104.8,129497.0,104.7,105.2,104.6,104.8,129497.0
2023-11-01 15:30:00,104.83,105.0,104.81,104.87,31302.0,104.83,105.0,104.81,104.87,31302.0
2023-11-01 15:40:00,104.83,105.04,104.78,104.98,43953.0,104.83,105.04,104.78,104.98,43953.0
2023-11-01 15:50:00,104.99,105.02,104.9,104.98,115253.0,104.99,105.02,104.9,104.98,115253.0
2023-11-02 09:30:00,107.0,107.25,105.91,106.93,87166.0,107.0,107.25,105.91,106.93,87166.0
2023-11-02 09:40:00,106.92,106.96,106.03,106.22,36234.0,106.92,106.96,106.03,106.22,36234.0
2023-11-02 09:50:00,106.28,106.9,106.14,106.87,36658.0,106.28,106.9,106.14,106.87,36658.0
2023-11-02 10:00:00,106.91,106.96,106.0,106.02,26280.0,106.91,106.96,106.0,106.02,26280.0
2023-11-02 10:10:00,106.01,106.47,105.93,106.34,26594.0,106.01,106.47,105.93,106.34,26594.0
2023-11-02 10:20:00,106.44,106.72,106.16,106.69,38554.0,106.44,106.72,106.16,106.69,38554.0
2023-11-02 10:30:00,106.72,106.87,106.51,106.73,23463.0,106.72,106.87,106.51,106.73,23463.0
2023-11-02 10:40:00,106.78,107.14,106.78,107.02,23045.0,106.78,107.14,106.78,107.02,23045.0
2023-11-02 10:50:00,107.06,107.11,106.91,107.06,20436.0,107.06,107.11,106.91,107.06,20436.0
2023-11-02 11:00:00,107.04,107.07,106.76,106.76,33946.0,107.04,107.07,106.76,106.76,33946.0
2023-11-02 11:10:00,106.73,106.8,106.59,106.77,10827.0,106.73,106.8,106.59,106.77,10827.0
2023-11-02 11:20:00,106.79,106.94,106.74,106.78,17194.0,106.79,106.94,106.74,106.78,17194.0
2023-11-02 11:30:00,106.79,107.07,106.74,107.02,13671.0,106.79,107.07,106.74,107.02,13671.0
2023-11-02 11:40:00,107.02,107.11,106.97,107.04,18543.0,107.02,107.11,106.97,107.04,18543.0
2023-11-02 11:50:00,107.06,107.1,106.73,106.88,6737.0,107.06,107.1,106.73,106.88,6737.0
2023-11-02 12:00:00,106.81,106.99,106.66,106.82,24599.0,106.81,106.99,106.66,106.82,24599.0
2023-11-02 12:10:00,106.81,106.89,106.7,106.82,9863.0,106.81,106.89,106.7,106.82,9863.0
2023-11-02 12:20:00,106.84,106.86,106.62,106.67,10438.0,106.84,106.86,106.62,106.67,10438.0
2023-11-02 12:30:00,106.69,106.83,106.67,106.8,6449.0,106.69,106.83,106.67,106.8,6449.0
2023-11-02 12:40:00,106.8,106.85,106.76,106.84,7849.0,106.8,106.85,106.76,106.84,7849.0
2023-11-02 12:50:00,106.84,106.98,106.73,106.78,19045.0,106.84,106.98,106.73,106.78,19045.0
2023-11-02 13:00:00,106.79,107.06,106.78,106.97,15717.0,106.79,107.06,106.78,106.97,15717.0
2023-11-02 13:10:00,106.98,107.08,106.95,107.02,9623.0,106.98,107.08,106.95,107.02,9623.0
2023-11-02 13:20:00,107.05,107.11,106.97,107.05,6676.0,107.05,107.11,106.97,107.05,6676.0
2023-11-02 13:30:00,107.07,107.27,107.06,107.24,10833.0,107.07,107.27,107.06,107.24,10833.0
2023-11-02 13:40:00,107.25,107.35,107.2,107.26,15167.0,107.25,107.35,107.2,107.26,15167.0
2023-11-02 13:50:00,107.27,107.41,107.25,107.31,15209.0,107.27,107.41,107.25,107.31,15209.0
2023-11-02 14:00:00,107.28,107.29,107.1,107.17,14413.0,107.28,107.29,107.1,107.17,14413.0
2023-11-02 14:10:00,107.17,107.3,107.04,107.08,18687.0,107.17,107.3,107.04,107.08,18687.0
2023-11-02 14:20:00,107.09,107.2,107.01,107.15,16140.0,107.09,107.2,107.01,107.15,16140.0
2023-11-02 14:30:00,107.14,107.28,107.1,107.21,9342.0,107.14,107.28,107.1,107.21,9342.0
2023-11-02 14:40:00,107.22,107.39,107.14,107.2,24074.0,107.22,107.39,107.14,107.2,24074.0
2023-11-02 14:50:00,107.23,107.44,107.19,107.44,10951.0,107.23,107.44,107.19,107.44,10951.0
2023-11-02 15:00:00,107.45,107.47,107.26,107.26,13168.0,107.45,107.47,107.26,107.26,13168.0
2023-11-02 15:10:00,107.26,107.27,107.08,107.12,12303.0,107.26,107.27,107.08,107.12,12303.0
2023-11-02 15:20:00,107.08,107.23,107.05,107.17,23093.0,107.08,107.23,107.05,107.17,23093.0
2023-11-02 15:30:00,107.14,107.28,107.07,107.2,26996.0,107.14,107.28,107.07,107.2,26996.0
2023-11-02 15:40:00,107.21,107.21,107.02,107.15,30138.0,107.21,107.21,107.02,107.15,30138.0
2023-11-02 15:50:00,107.13,107.16,106.88,107.08,103573.0,107.13,107.16,106.88,107.08,103573.0
2023-11-03 09:30:00,109.06,109.9,108.98,109.61,219674.0,109.06,109.9,108.98,109.61,219674.0
2023-11-03 09:40:00,109.68,111.41,109.53,110.33,166208.0,109.68,111.41,109.53,110.33,166208.0
2023-11-03 09:50:00,110.29,110.85,110.0,110.41,77653.0,110.29,110.85,110.0,110.41,77653.0
2023-11-03 10:00:00,110.54,110.72,109.52,109.53,34481.0,110.54,110.72,109.52,109.53,34481.0
2023-11-03 10:10:00,109.56,109.85,109.36,109.56,35789.0,109.56,109.85,109.36,109.56,35789.0
2023-11-03 10:20:00,109.61,110.0,109.58,109.74,32148.0,109.61,110.0,109.58,109.74,32148.0
2023-11-03 10:30:00,109.73,109.92,109.54,109.7,27298.0,109.73,109.92,109.54,109.7,27298.0
2023-11-03 10:40:00,109.71,109.9,109.52,109.75,27334.0,109.71,109.9,109.52,109.75,27334.0
2023-11-03 10:50:00,109.77,109.79,109.53,109.78,19497.0,109.77,109.79,109.53,109.78,19497.0
2023-11-03 11:00:00,109.79,109.87,109.48,109.54,29466.0,109.79,109.87,109.48,109.54,29466.0
2023-11-03 11:10:00,109.53,110.01,109.52,109.92,34356.0,109.53,110.01,109.52,109.92,34356.0
2023-11-03 11:20:00,109.91,110.1,109.86,109.94,28013.0,109.91,110.1,109.86,109.94,28013.0
2023-11-03 11:30:00,109.96,110.19,109.95,110.03,30550.0,109.96,110.19,109.95,110.03,30550.0
2023-11-03 11:40:00,110.02,110.19,109.9,110.19,30987.0,110.02,110.19,109.9,110.19,30987.0
2023-11-03 11:50:00,110.19,110.43,110.1,110.36,29639.0,110.19,110.43,110.1,110.36,29639.0
2023-11-03 12:00:00,110.34,110.47,110.1,110.29,28943.0,110.34,110.47,110.1,110.29,28943.0
2023-11-03 12:10:00,110.27,110.6,110.24,110.52,26697.0,110.27,110.6,110.24,110.52,26697.0
2023-11-03 12:20:00,110.56,110.68,110.42,110.59,26370.0,110.56,110.68,110.42,110.59,26370.0
2023-11-03 12:30:00,110.6,110.61,110.18,110.28,34118.0,110.6,110.61,110.18,110.28,34118.0
2023-11-03 12:40:00,110.29,110.32,109.68,110.13,51087.0,110.29,110.32,109.68,110.13,51087.0
2023-11-03 12:50:00,110.07,110.24,110.07,110.23,23745.0,110.07,110.24,110.07,110.23,23745.0
2023-11-03 13:00:00,110.23,110.31,110.11,110.12,18273.0,110.23,110.31,110.11,110.12,18273.0
2023-11-03 13:10:00,110.1,110.23,110.03,110.05,27003.0,110.1,110.23,110.03,110.05,27003.0
2023-11-03 13:20:00,110.03,110.14,109.94,110.07,22356.0,110.03,110.14,109.94,110.07,22356.0
2023-11-03 13:30:00,110.09,110.19,110.02,110.12,17568.0,110.09,110.19,110.02,110.12,17568.0
2023-11-03 13:40:00,110.13,110.32,110.09,110.26,23484.0,110.13,110.32,110.09,110.26,23484.0
2023-11-03 13:50:00,110.3,110.4,110.23,110.23,23618.0,110.3,110.4,110.23,110.23,23618.0
2023-11-03 14:00:00,110.27,110.49,110.26,110.48,20274.0,110.27,110.49,110.26,110.48,20274.0
2023-11-03 14:10:00,110.45,110.67,110.44,110.62,28557.0,110.45,110.67,110.44,110.62,28557.0
2023-11-03 14:20:00,110.64,110.78,110.59,110.71,25371.0,110.64,110.78,110.59,110.71,25371.0
2023-11-03 14:30:00,110.72,110.73,110.52,110.54,22275.0,110.72,110.73,110.52,110.54,22275.0
2023-11-03 14:40:00,110.56,110.69,110.52,110.67,23308.0,110.56,110.69,110.52,110.67,23308.0
2023-11-03 14:50:00,110.67,110.68,110.49,110.57,29185.0,110.67,110.68,110.49,110.57,29185.0
2023-11-03 15:00:00,110.57,110.65,110.35,110.39,40661.0,110.57,110.65,110.35,110.39,40661.0
2023-11-03 15:10:00,110.41,110.43,110.02,110.03,39209.0,110.41,110.43,110.02,110.03,39209.0
2023-11-03 15:20:00,110.03,110.2,109.96,110.0,44736.0,110.03,110.2,109.96,110.0,44736.0
2023-11-03 15:30:00,109.98,110.14,109.85,109.96,47049.0,109.98,110.14,109.85,109.96,47049.0
2023-11-03 15:40:00,109.94,110.0,109.81,109.9,66509.0,109.94,110.0,109.81,109.9,66509.0
2023-11-03 15:50:00,109.88,109.92,109.6,109.68,188394.0,109.88,109.92,109.6,109.68,188394.0
2023-11-06 09:30:00,110.36,110.56,109.02,109.15,169068.0,110.36,110.56,109.02,109.15,169068.0
2023-11-06 09:40:00,109.15,109.16,108.02,108.35,152671.0,109.15,109.16,108.02,108.35,152671.0
2023-11-06 09:50:00,108.36,109.06,108.35,109.0,18336.0,108.36,109.06,108.35,109.0,18336.0
2023-11-06 10:00:00,108.95,109.23,108.75,108.9,17860.0,108.95,109.23,108.75,108.9,17860.0
2023-11-06 10:10:00,108.94,108.94,108.4,108.71,23877.0,108.94,108.94,108.4,108.71,23877.0
2023-11-06 10:20:00,108.8,109.05,108.79,108.94,8154.0,108.8,109.05,108.79,108.94,8154.0
2023-11-06 10:30:00,108.95,108.98,108.75,108.93,6787.0,108.95,108.98,108.75,108.93,6787.0
2023-11-06 10:40:00,108.95,109.0,108.52,108.73,16096.0,108.95,109.0,108.52,108.73,16096.0
2023-11-06 10:50:00,108.73,109.1,108.73,109.09,5710.0,108.73,109.1,108.73,109.09,5710.0
2023-11-06 11:00:00,109.12,109.53,109.1,109.53,27550.0,109.12,109.53,109.1,109.53,27550.0
2023-11-06 11:10:00,109.48,109.55,109.32,109.48,22156.0,109.48,109.55,109.32,109.48,22156.0
2023-11-06 11:20:00,109.38,109.38,109.03,109.2,20331.0,109.38,109.38,109.03,109.2,20331.0
2023-11-06 11:30:00,109.23,109.34,109.2,109.22,12237.0,109.23,109.34,109.2,109.22,12237.0
2023-11-06 11:40:00,109.23,109.26,108.91,109.0,11046.0,109.23,109.26,108.91,109.0,11046.0
2023-11-06 11:50:00,109.04,109.31,109.03,109.17,10744.0,109.04,109.31,109.03,109.17,10744.0
2023-11-06 12:00:00,109.16,109.28,108.86,108.98,7918.0,109.16,109.28,108.86,108.98,7918.0
2023-11-06 12:10:00,109.0,109.0,108.66,108.71,12100.0,109.0,109.0,108.66,108.71,12100.0
2023-11-06 12:20:00,108.72,108.82,108.57,108.82,15848.0,108.72,108.82,108.57,108.82,15848.0
2023-11-06 12:30:00,108.82,108.82,108.57,108.57,8468.0,108.82,108.82,108.57,108.57,8468.0
2023-11-06 12:40:00,108.58,108.64,108.42,108.45,10086.0,108.58,108.64,108.42,108.45,10086.0
2023-11-06 12:50:00,108.44,108.45,108.27,108.31,12358.0,108.44,108.45,108.27,108.31,12358.0
2023-11-06 13:00:00,108.33,108.4,108.24,108.25,14466.0,108.33,108.4,108.24,108.25,14466.0
2023-11-06 13:10:00,108.26,108.26,107.9,107.94,34712.0,108.26,108.26,107.9,107.94,34712.0
2023-11-06 13:20:00,107.93,107.98,107.81,107.84,14581.0,107.93,107.98,107.81,107.84,14581.0
2023-11-06 13:30:00,107.85,108.17,107.83,108.03,16582.0,107.85,108.17,107.83,108.03,16582.0
2023-11-06 13:40:00,108.0,108.11,107.92,107.96,9480.0,108.0,108.11,107.92,107.96,9480.0
2023-11-06 13:50:00,108.01,108.09,107.92,108.09,11968.0,108.01,108.09,107.92,108.09,11968.0
2023-11-06 14:00:00,108.08,108.26,108.03,108.23,15211.0,108.08,108.26,108.03,108.23,15211.0
2023-11-06 14:10:00,108.2,108.42,108.13,108.42,16566.0,108.2,108.42,108.13,108.42,16566.0
2023-11-06 14:20:00,108.42,108.44,108.35,108.4,12508.0,108.42,108.44,108.35,108.4,12508.0
2023-11-06 14:30:00,108.41,108.47,108.36,108.43,9049.0,108.41,108.47,108.36,108.43,9049.0
2023-11-06 14:40:00,108.41,108.57,108.41,108.56,18637.0,108.41,108.57,108.41,108.56,18637.0
2023-11-06 14:50:00,108.58,108.62,108.55,108.57,11210.0,108.58,108.62,108.55,108.57,11210.0
2023-11-06 15:00:00,108.56,108.58,108.39,108.4,17923.0,108.56,108.58,108.39,108.4,17923.0
2023-11-06 15:10:00,108.42,108.71,108.42,108.66,18531.0,108.42,108.71,108.42,108.66,18531.0
2023-11-06 15:20:00,108.62,108.68,108.56,108.67,12611.0,108.62,108.68,108.56,108.67,12611.0
2023-11-06 15:30:00,108.67,108.68,108.5,108.54,25075.0,108.67,108.68,108.5,108.54,25075.0
2023-11-06 15:40:00,108.55,108.66,108.46,108.65,28829.0,108.55,108.66,108.46,108.65,28829.0
2023-11-06 15:50:00,108.66,108.7,108.35,108.41,117014.0,108.66,108.7,108.35,108.41,117014.0
2023-11-07 09:30:00,108.13,108.14,106.9,106.9,100224.0,108.13,108.14,106.9,106.9,100224.0
2023-11-07 09:40:00,106.88,107.64,106.8,107.6,37222.0,106.88,107.64,106.8,107.6,37222.0
2023-11-07 09:50:00,107.61,108.32,107.5,108.04,46375.0,107.61,108.32,107.5,108.04,46375.0
2023-11-07 10:00:00,108.09,108.35,107.69,107.7,25604.0,108.09,108.35,107.69,107.7,25604.0
2023-11-07 10:10:00,107.69,108.05,107.58,107.98,36343.0,107.69,108.05,107.58,107.98,36343.0
2023-11-07 10:20:00,108.0,108.21,107.88,108.13,17906.0,108.0,108.21,107.88,108.13,17906.0
2023-11-07 10:30:00,108.1,108.6,108.08,108.59,18784.0,108.1,108.6,108.08,108.59,18784.0
2023-11-07 10:40:00,108.51,108.82,108.38,108.77,21811.0,108.51,108.82,108.38,108.77,21811.0
2023-11-07 10:50:00,108.69,108.95,108.55,108.68,40051.0,108.69,108.95,108.55,108.68,40051.0
2023-11-07 11:00:00,108.77,108.84,108.58,108.73,18382.0,108.77,108.84,108.58,108.73,18382.0
2023-11-07 11:10:00,108.79,108.83,108.34,108.41,16136.0,108.79,108.83,108.34,108.41,16136.0
2023-11-07 11:20:00,108.44,108.51,108.22,108.39,18165.0,108.44,108.51,108.22,108.39,18165.0
2023-11-07 11:30:00,108.39,108.73,108.38,108.58,18337.0,108.39,108.73,108.38,108.58,18337.0
2023-11-07 11:40:00,108.54,108.58,108.36,108.48,66623.0,108.54,108.58,108.36,108.48,66623.0
2023-11-07 11:50:00,108.41,108.52,108.26,108.35,12945.0,108.41,108.52,108.26,108.35,12945.0
2023-11-07 12:00:00,108.32,108.32,107.94,107.96,36885.0,108.32,108.32,107.94,107.96,36885.0
2023-11-07 12:10:00,108.0,108.05,107.86,108.01,21289.0,108.0,108.05,107.86,108.01,21289.0
2023-11-07 12:20:00,107.98,108.01,107.86,107.9,12963.0,107.98,108.01,107.86,107.9,12963.0
2023-11-07 12:30:00,107.9,107.93,107.72,107.75,26756.0,107.9,107.93,107.72,107.75,26756.0
2023-11-07 12:40:00,107.76,107.89,107.65,107.67,28585.0,107.76,107.89,107.65,107.67,28585.0
2023-11-07 12:50:00,107.67,107.8,107.65,107.75,26135.0,107.67,107.8,107.65,107.75,26135.0
2023-11-07 13:00:00,107.72,107.77,107.62,107.75,16238.0,107.72,107.77,107.62,107.75,16238.0
2023-11-07 13:10:00,107.73,107.78,107.7,107.76,21149.0,107.73,107.78,107.7,107.76,21149.0
2023-11-07 13:20:00,107.73,107.91,107.66,107.73,20945.0,107.73,107.91,107.66,107.73,20945.0
2023-11-07 13:30:00,107.77,107.82,107.64,107.73,46370.0,107.77,107.82,107.64,107.73,46370.0
2023-11-07 13:40:00,107.68,107.74,107.55,107.65,35376.0,107.68,107.74,107.55,107.65,35376.0
2023-11-07 13:50:00,107.66,107.84,107.63,107.72,26672.0,107.66,107.84,107.63,107.72,26672.0
2023-11-07 14:00:00,107.73,107.98,107.71,107.89,11630.0,107.73,107.98,107.71,107.89,11630.0
2023-11-07 14:10:00,107.87,107.99,107.85,107.94,7701.0,107.87,107.99,107.85,107.94,7701.0
2023-11-07 14:20:00,107.94,108.18,107.9,108.18,24579.0,107.94,108.18,107.9,108.18,24579.0
2023-11-07 14:30:00,108.16,108.72,108.16,108.5,44511.0,108.16,108.72,108.16,108.5,44511.0
2023-11-07 14:40:00,108.45,108.47,108.08,108.11,21108.0,108.45,108.47,108.08,108.11,21108.0
2023-11-07 14:50:00,108.08,108.1,107.9,107.93,17013.0,108.08,108.1,107.9,107.93,17013.0
2023-11-07 15:00:00,107.94,108.07,107.88,108.03,15902.0,107.94,108.07,107.88,108.03,15902.0
2023-11-07 15:10:00,108.03,108.09,107.95,108.06,16944.0,108.03,108.09,107.95,108.06,16944.0
2023-11-07 15:20:00,108.07,108.11,107.99,108.06,22108.0,108.07,108.11,107.99,108.06,22108.0
2023-11-07 15:30:00,108.05,108.15,108.02,108.15,31964.0,108.05,108.15,108.02,108.15,31964.0
2023-11-07 15:40:00,108.14,108.17,108.05,108.16,33252.0,108.14,108.17,108.05,108.16,33252.0
2023-11-07 15:50:00,108.14,108.19,107.86,108.01,131553.0,108.14,108.19,107.86,108.01,131553.0
2023-11-08 09:30:00,107.57,108.48,107.28,108.44,56287.0,107.57,108.48,107.28,108.44,56287.0
2023-11-08 09:40:00,108.43,108.61,108.06,108.14,34887.0,108.43,108.61,108.06,108.14,34887.0
2023-11-08 09:50:00,108.06,108.78,108.02,108.47,25432.0,108.06,108.78,108.02,108.47,25432.0
2023-11-08 10:00:00,108.46,108.64,108.22,108.61,27111.0,108.46,108.64,108.22,108.61,27111.0
2023-11-08 10:10:00,108.57,108.74,108.46,108.56,20878.0,108.57,108.74,108.46,108.56,20878.0
2023-11-08 10:20:00,108.59,108.59,108.27,108.47,17917.0,108.59,108.59,108.27,108.47,17917.0
2023-11-08 10:30:00,108.47,108.61,108.38,108.42,9949.0,108.47,108.61,108.38,108.42,9949.0
2023-11-08 10:40:00,108.4,108.4,108.09,108.35,11846.0,108.4,108.4,108.09,108.35,11846.0
2023-11-08 10:50:00,108.32,108.37,108.0,108.04,9633.0,108.32,108.37,108.0,108.04,9633.0
2023-11-08 11:00:00,108.07,108.09,107.68,107.76,23006.0,108.07,108.09,107.68,107.76,23006.0
2023-11-08 11:10:00,107.74,108.16,107.69,108.12,18995.0,107.74,108.16,107.69,108.12,18995.0
2023-11-08 11:20:00,108.11,108.11,107.75,107.96,23882.0,108.11,108.11,107.75,107.96,23882.0
2023-11-08 11:30:00,107.98,108.15,107.8,107.84,15104.0,107.98,108.15,107.8,107.84,15104.0
2023-11-08 11:40:00,107.83,108.07,107.81,107.95,22513.0,107.83,108.07,107.81,107.95,22513.0
2023-11-08 11:50:00,107.92,107.93,107.72,107.76,14281.0,107.92,107.93,107.72,107.76,14281.0
2023-11-08 12:00:00,107.76,107.83,107.44,107.5,17988.0,107.76,107.83,107.44,107.5,17988.0
2023-11-08 12:10:00,107.49,107.66,107.46,107.53,17262.0,107.49,107.66,107.46,107.53,17262.0
2023-11-08 12:20:00,107.52,107.57,107.37,107.43,11528.0,107.52,107.57,107.37,107.43,11528.0
2023-11-08 12:30:00,107.4,107.53,107.31,107.53,19644.0,107.4,107.53,107.31,107.53,19644.0
2023-11-08 12:40:00,107.59,107.6,107.37,107.41,18411.0,107.59,107.6,107.37,107.41,18411.0
2023-11-08 12:50:00,107.4,107.42,107.2,107.28,15204.0,107.4,107.42,107.2,107.28,15204.0
2023-11-08 13:00:00,107.25,107.49,107.2,107.4,27168.0,107.25,107.49,107.2,107.4,27168.0
2023-11-08 13:10:00,107.37,107.44,107.2,107.25,26743.0,107.37,107.44,107.2,107.25,26743.0
2023-11-08 13:20:00,107.21,107.44,107.18,107.4,17827.0,107.21,107.44,107.18,107.4,17827.0
2023-11-08 13:30:00,107.42,107.53,107.38,107.53,36799.0,107.42,107.53,107.38,107.53,36799.0
2023-11-08 13:40:00,107.54,107.63,107.54,107.62,10157.0,107.54,107.63,107.54,107.62,10157.0
2023-11-08 13:50:00,107.61,107.65,107.42,107.47,14533.0,107.61,107.65,107.42,107.47,14533.0
2023-11-08 14:00:00,107.44,107.52,107.41,107.52,11891.0,107.44,107.52,107.41,107.52,11891.0
2023-11-08 14:10:00,107.52,107.53,107.3,107.33,15782.0,107.52,107.53,107.3,107.33,15782.0
2023-11-08 14:20:00,107.33,107.44,107.31,107.37,7163.0,107.33,107.44,107.31,107.37,7163.0
2023-11-08 14:30:00,107.35,107.36,107.2,107.3,13841.0,107.35,107.36,107.2,107.3,13841.0
2023-11-08 14:40:00,107.32,107.36,107.19,107.25,13901.0,107.32,107.36,107.19,107.25,13901.0
2023-11-08 14:50:00,107.25,107.27,107.13,107.16,15562.0,107.25,107.27,107.13,107.16,15562.0
2023-11-08 15:00:00,107.17,107.31,107.17,107.27,15541.0,107.17,107.31,107.17,107.27,15541.0
2023-11-08 15:10:00,107.26,107.33,107.24,107.27,14182.0,107.26,107.33,107.24,107.27,14182.0
2023-11-08 15:20:00,107.27,107.27,107.14,107.27,14011.0,107.27,107.27,107.14,107.27,14011.0
2023-11-08 15:30:00,107.29,107.33,107.19,107.26,15300.0,107.29,107.33,107.19,107.26,15300.0
2023-11-08 15:40:00,107.27,107.4,107.23,107.35,34265.0,107.27,107.4,107.23,107.35,34265.0
2023-11-08 15:50:00,107.36,107.56,107.31,107.42,111697.0,107.36,107.56,107.31,107.42,111697.0
2023-11-09 09:30:00,106.86,106.86,106.04,106.79,131873.0,106.86,106.86,106.04,106.79,131873.0
2023-11-09 09:40:00,106.77,107.29,106.73,107.01,39981.0,106.77,107.29,106.73,107.01,39981.0
2023-11-09 09:50:00,106.96,107.24,106.84,107.15,22692.0,106.96,107.24,106.84,107.15,22692.0
2023-11-09 10:00:00,107.15,107.2,106.84,106.92,47108.0,107.15,107.2,106.84,106.92,47108.0
2023-11-09 10:10:00,106.9,107.17,106.78,107.0,33944.0,106.9,107.17,106.78,107.0,33944.0
2023-11-09 10:20:00,106.94,106.98,106.6,106.68,29447.0,106.94,106.98,106.6,106.68,29447.0
2023-11-09 10:30:00,106.68,106.68,106.36,106.36,25763.0,106.68,106.68,106.36,106.36,25763.0
2023-11-09 10:40:00,106.32,106.36,106.16,106.18,35926.0,106.32,106.36,106.16,106.18,35926.0
2023-11-09 10:50:00,106.21,106.29,106.07,106.16,34553.0,106.21,106.29,106.07,106.16,34553.0
2023-11-09 11:00:00,106.16,106.34,106.13,106.22,14459.0,106.16,106.34,106.13,106.22,14459.0
2023-11-09 11:10:00,106.22,106.29,106.19,106.23,12060.0,106.22,106.29,106.19,106.23,12060.0
2023-11-09 11:20:00,106.24,106.25,106.0,106.02,21832.0,106.24,106.25,106.0,106.02,21832.0
2023-11-09 11:30:00,106.01,106.2,105.82,106.18,28898.0,106.01,106.2,105.82,106.18,28898.0
2023-11-09 11:40:00,106.16,106.28,106.11,106.22,14554.0,106.16,106.28,106.11,106.22,14554.0
2023-11-09 11:50:00,106.22,106.33,105.94,105.96,18604.0,106.22,106.33,105.94,105.96,18604.0
2023-11-09 12:00:00,105.92,105.92,105.77,105.78,34462.0,105.92,105.92,105.77,105.78,34462.0
2023-11-09 12:10:00,105.79,105.79,105.26,105.4,53288.0,105.79,105.79,105.26,105.4,53288.0
2023-11-09 12:20:00,105.4,105.53,105.34,105.4,34623.0,105.4,105.53,105.34,105.4,34623.0
2023-11-09 12:30:00,105.43,105.43,105.26,105.36,10544.0,105.43,105.43,105.26,105.36,10544.0
2023-11-09 12:40:00,105.28,105.85,105.28,105.84,16596.0,105.28,105.85,105.28,105.84,16596.0
2023-11-09 12:50:00,105.86,106.04,105.86,106.02,14541.0,105.86,106.04,105.86,106.02,14541.0
2023-11-09 13:00:00,106.02,106.02,105.15,105.18,15267.0,106.02,106.02,105.15,105.18,15267.0
2023-11-09 13:10:00,105.29,105.73,105.28,105.5,7066.0,105.29,105.73,105.28,105.5,7066.0
2023-11-09 13:20:00,105.5,105.73,105.5,105.66,8841.0,105.5,105.73,105.5,105.66,8841.0
2023-11-09 13:30:00,105.66,105.86,105.59,105.77,16251.0,105.66,105.86,105.59,105.77,16251.0
2023-11-09 13:40:00,105.8,105.82,105.63,105.8,11471.0,105.8,105.82,105.63,105.8,11471.0
2023-11-09 13:50:00,105.8,105.8,105.56,105.65,11335.0,105.8,105.8,105.56,105.65,11335.0
2023-11-09 14:00:00,105.55,105.55,105.12,105.5,23973.0,105.55,105.55,105.12,105.5,23973.0
2023-11-09 14:10:00,105.45,105.51,105.16,105.18,15222.0,105.45,105.51,105.16,105.18,15222.0
2023-11-09 14:20:00,105.17,105.41,105.13,105.23,12218.0,105.17,105.41,105.13,105.23,12218.0
2023-11-09 14:30:00,105.25,105.39,105.05,105.13,21900.0,105.25,105.39,105.05,105.13,21900.0
2023-11-09 14:40:00,105.08,105.16,104.96,105.11,22621.0,105.08,105.16,104.96,105.11,22621.0
2023-11-09 14:50:00,105.09,105.13,105.01,105.11,12633.0,105.09,105.13,105.01,105.11,12633.0
2023-11-09 15:00:00,105.14,105.23,104.97,105.15,18205.0,105.14,105.23,104.97,105.15,18205.0
2023-11-09 15:10:00,105.14,105.31,105.0,105.04,32231.0,105.14,105.31,105.0,105.04,32231.0
2023-11-09 15:20:00,105.05,105.1,104.94,104.97,16277.0,105.05,105.1,104.94,104.97,16277.0
2023-11-09 15:30:00,104.96,104.99,104.83,104.93,20081.0,104.96,104.99,104.83,104.93,20081.0
2023-11-09 15:40:00,104.91,105.02,104.88,105.02,45377.0,104.91,105.02,104.88,105.02,45377.0
2023-11-09 15:50:00,105.01,105.33,104.94,105.14,107922.0,105.01,105.33,104.94,105.14,107922.0
2023-11-10 09:30:00,104.37,104.69,103.72,104.56,67833.0,104.37,104.69,103.72,104.56,67833.0
2023-11-10 09:40:00,104.48,104.56,104.05,104.4,34633.0,104.48,104.56,104.05,104.4,34633.0
2023-11-10 09:50:00,104.49,104.52,104.14,104.23,33218.0,104.49,104.52,104.14,104.23,33218.0
2023-11-10 10:00:00,104.17,104.26,103.9,103.96,51757.0,104.17,104.26,103.9,103.96,51757.0
2023-11-10 10:10:00,103.96,104.3,103.92,104.04,27680.0,103.96,104.3,103.92,104.04,27680.0
2023-11-10 10:20:00,104.06,104.11,103.46,103.6,100899.0,104.06,104.11,103.46,103.6,100899.0
2023-11-10 10:30:00,103.58,103.82,103.57,103.57,20965.0,103.58,103.82,103.57,103.57,20965.0
2023-11-10 10:40:00,103.55,103.67,103.46,103.55,20824.0,103.55,103.67,103.46,103.55,20824.0
2023-11-10 10:50:00,103.54,103.8,103.51,103.75,31540.0,103.54,103.8,103.51,103.75,31540.0
2023-11-10 11:00:00,103.78,103.91,103.7,103.76,25883.0,103.78,103.91,103.7,103.76,25883.0
2023-11-10 11:10:00,103.79,104.43,103.77,104.32,21144.0,103.79,104.43,103.77,104.32,21144.0
2023-11-10 11:20:00,104.33,104.62,104.32,104.51,31762.0,104.33,104.62,104.32,104.51,31762.0
2023-11-10 11:30:00,104.5,104.59,104.42,104.58,50416.0,104.5,104.59,104.42,104.58,50416.0
2023-11-10 11:40:00,104.59,104.92,104.47,104.82,54990.0,104.59,104.92,104.47,104.82,54990.0
2023-11-10 11:50:00,104.79,105.2,104.79,105.07,21948.0,104.79,105.2,104.79,105.07,21948.0
2023-11-10 12:00:00,105.11,105.27,105.05,105.2,14335.0,105.11,105.27,105.05,105.2,14335.0
2023-11-10 12:10:00,105.2,105.27,105.11,105.23,6700.0,105.2,105.27,105.11,105.23,6700.0
2023-11-10 12:20:00,105.25,105.31,105.14,105.2,11772.0,105.25,105.31,105.14,105.2,11772.0
2023-11-10 12:30:00,105.21,105.3,105.1,105.18,9154.0,105.21,105.3,105.1,105.18,9154.0
2023-11-10 12:40:00,105.18,105.26,105.12,105.24,15544.0,105.18,105.26,105.12,105.24,15544.0
2023-11-10 12:50:00,105.27,105.27,105.15,105.17,13929.0,105.27,105.27,105.15,105.17,13929.0
2023-11-10 13:00:00,105.18,105.29,105.15,105.24,11667.0,105.18,105.29,105.15,105.24,11667.0
2023-11-10 13:10:00,105.26,105.57,105.25,105.55,30195.0,105.26,105.57,105.25,105.55,30195.0
2023-11-10 13:20:00,105.54,105.62,105.44,105.48,20104.0,105.54,105.62,105.44,105.48,20104.0
2023-11-10 13:30:00,105.44,105.53,105.36,105.41,12767.0,105.44,105.53,105.36,105.41,12767.0
2023-11-10 13:40:00,105.41,105.54,105.37,105.49,8394.0,105.41,105.54,105.37,105.49,8394.0
2023-11-10 13:50:00,105.49,105.52,105.37,105.5,5588.0,105.49,105.52,105.37,105.5,5588.0
2023-11-10 14:00:00,105.54,105.56,105.5,105.54,8296.0,105.54,105.56,105.5,105.54,8296.0
2023-11-10 14:10:00,105.56,105.65,105.54,105.54,4442.0,105.56,105.65,105.54,105.54,4442.0
2023-11-10 14:20:00,105.54,105.61,105.48,105.52,5400.0,105.54,105.61,105.48,105.52,5400.0
2023-11-10 14:30:00,105.55,105.56,105.41,105.49,9419.0,105.55,105.56,105.41,105.49,9419.0
2023-11-10 14:40:00,105.5,105.57,105.45,105.51,11477.0,105.5,105.57,105.45,105.51,11477.0
2023-11-10 14:50:00,105.54,105.58,105.35,105.45,18930.0,105.54,105.58,105.35,105.45,18930.0
2023-11-10 15:00:00,105.48,105.59,105.47,105.58,7775.0,105.48,105.59,105.47,105.58,7775.0
2023-11-10 15:10:00,105.57,105.6,105.38,105.51,17173.0,105.57,105.6,105.38,105.51,17173.0
2023-11-10 15:20:00,105.51,105.76,105.5,105.75,21018.0,105.51,105.76,105.5,105.75,21018.0
2023-11-10 15:30:00,105.74,105.77,105.61,105.65,12137.0,105.74,105.77,105.61,105.65,12137.0
2023-11-10 15:40:00,105.64,105.97,105.63,105.92,39702.0,105.64,105.97,105.63,105.92,39702.0
2023-11-10 15:50:00,105.92,105.96,105.6,105.94,73937.0,105.92,105.96,105.6,105.94,73937.0
2023-11-13 09:30:00,107.6,107.8,106.9,107.5,150409.0,107.6,107.8,106.9,107.5,150409.0
2023-11-13 09:40:00,107.48,107.59,107.05,107.07,54320.0,107.48,107.59,107.05,107.07,54320.0
2023-11-13 09:50:00,107.11,107.15,106.32,106.48,61466.0,107.11,107.15,106.32,106.48,61466.0
2023-11-13 10:00:00,106.52,106.55,106.22,106.32,28638.0,106.52,106.55,106.22,106.32,28638.0
2023-11-13 10:10:00,106.29,106.54,106.14,106.49,36907.0,106.29,106.54,106.14,106.49,36907.0
2023-11-13 10:20:00,106.52,106.71,106.48,106.67,36352.0,106.52,106.71,106.48,106.67,36352.0
2023-11-13 10:30:00,106.68,107.08,106.6,106.94,18552.0,106.68,107.08,106.6,106.94,18552.0
2023-11-13 10:40:00,106.95,106.99,106.75,106.83,19403.0,106.95,106.99,106.75,106.83,19403.0
2023-11-13 10:50:00,106.83,107.36,106.83,107.32,42976.0,106.83,107.36,106.83,107.32,42976.0
2023-11-13 11:00:00,107.31,107.83,107.3,107.55,47016.0,107.31,107.83,107.3,107.55,47016.0
2023-11-13 11:10:00,107.64,108.19,107.64,107.92,99346.0,107.64,108.19,107.64,107.92,99346.0
2023-11-13 11:20:00,107.87,108.28,107.84,108.19,40110.0,107.87,108.28,107.84,108.19,40110.0
2023-11-13 11:30:00,108.2,108.47,108.07,108.3,53314.0,108.2,108.47,108.07,108.3,53314.0
2023-11-13 11:40:00,108.31,108.48,108.18,108.43,36137.0,108.31,108.48,108.18,108.43,36137.0
2023-11-13 11:50:00,108.46,108.5,108.24,108.24,18663.0,108.46,108.5,108.24,108.24,18663.0
2023-11-13 12:00:00,108.28,108.29,107.81,107.84,20923.0,108.28,108.29,107.81,107.84,20923.0
2023-11-13 12:10:00,107.85,107.91,107.73,107.83,24812.0,107.85,107.91,107.73,107.83,24812.0
2023-11-13 12:20:00,107.79,107.93,107.72,107.84,19682.0,107.79,107.93,107.72,107.84,19682.0
2023-11-13 12:30:00,107.86,107.87,107.77,107.85,8398.0,107.86,107.87,107.77,107.85,8398.0
2023-11-13 12:40:00,107.85,107.85,107.6,107.69,9596.0,107.85,107.85,107.6,107.69,9596.0
2023-11-13 12:50:00,107.68,107.74,107.62,107.67,10567.0,107.68,107.74,107.62,107.67,10567.0
2023-11-13 13:00:00,107.7,107.7,107.56,107.59,8669.0,107.7,107.7,107.56,107.59,8669.0
2023-11-13 13:10:00,107.59,107.91,107.57,107.86,20087.0,107.59,107.91,107.57,107.86,20087.0
2023-11-13 13:20:00,107.83,107.83,107.58,107.58,40243.0,107.83,107.83,107.58,107.58,40243.0
2023-11-13 13:30:00,107.53,107.73,107.52,107.73,11511.0,107.53,107.73,107.52,107.73,11511.0
2023-11-13 13:40:00,107.72,108.0,107.71,107.98,11547.0,107.72,108.0,107.71,107.98,11547.0
2023-11-13 13:50:00,107.96,108.0,107.8,107.82,10430.0,107.96,108.0,107.8,107.82,10430.0
2023-11-13 14:00:00,107.84,107.85,107.76,107.84,10965.0,107.84,107.85,107.76,107.84,10965.0
2023-11-13 14:10:00,107.85,107.89,107.74,107.83,12887.0,107.85,107.89,107.74,107.83,12887.0
2023-11-13 14:20:00,107.8,107.82,107.71,107.82,8757.0,107.8,107.82,107.71,107.82,8757.0
2023-11-13 14:30:00,107.82,107.86,107.75,107.8,7988.0,107.82,107.86,107.75,107.8,7988.0
2023-11-13 14:40:00,107.79,107.81,107.73,107.76,10710.0,107.79,107.81,107.73,107.76,10710.0
2023-11-13 14:50:00,107.78,107.78,107.47,107.58,21005.0,107.78,107.78,107.47,107.58,21005.0
2023-11-13 15:00:00,107.58,107.6,107.49,107.58,15350.0,107.58,107.6,107.49,107.58,15350.0
2023-11-13 15:10:00,107.57,107.58,107.43,107.46,23066.0,107.57,107.58,107.43,107.46,23066.0
2023-11-13 15:20:00,107.47,107.54,107.38,107.52,21970.0,107.47,107.54,107.38,107.52,21970.0
2023-11-13 15:30:00,107.53,107.55,107.36,107.39,23525.0,107.53,107.55,107.36,107.39,23525.0
2023-11-13 15:40:00,107.4,107.54,107.39,107.41,32894.0,107.4,107.54,107.39,107.41,32894.0
2023-11-13 15:50:00,107.43,107.54,107.12,107.2,130107.0,107.43,107.54,107.12,107.2,130107.0
2023-11-14 09:30:00,108.77,109.1,108.24,108.81,104685.0,108.77,109.1,108.24,108.81,104685.0
2023-11-14 09:40:00,108.71,108.86,108.3,108.52,84916.0,108.71,108.86,108.3,108.52,84916.0
2023-11-14 09:50:00,108.43,108.85,108.2,108.7,71062.0,108.43,108.85,108.2,108.7,71062.0
2023-11-14 10:00:00,108.7,108.73,108.09,108.16,32809.0,108.7,108.73,108.09,108.16,32809.0
2023-11-14 10:10:00,108.13,108.59,108.13,108.56,21506.0,108.13,108.59,108.13,108.56,21506.0
2023-11-14 10:20:00,108.56,108.74,108.22,108.69,39739.0,108.56,108.74,108.22,108.69,39739.0
2023-11-14 10:30:00,108.7,108.71,108.25,108.32,33795.0,108.7,108.71,108.25,108.32,33795.0
2023-11-14 10:40:00,108.33,108.4,108.12,108.33,32785.0,108.33,108.4,108.12,108.33,32785.0
2023-11-14 10:50:00,108.35,108.63,108.27,108.56,63676.0,108.35,108.63,108.27,108.56,63676.0
2023-11-14 11:00:00,108.56,109.18,108.55,109.16,43032.0,108.56,109.18,108.55,109.16,43032.0
2023-11-14 11:10:00,109.18,109.56,109.16,109.18,85742.0,109.18,109.56,109.16,109.18,85742.0
2023-11-14 11:20:00,109.2,109.5,109.17,109.46,52950.0,109.2,109.5,109.17,109.46,52950.0
2023-11-14 11:30:00,109.48,109.64,109.36,109.55,21717.0,109.48,109.64,109.36,109.55,21717.0
2023-11-14 11:40:00,109.57,109.87,109.54,109.59,45903.0,109.57,109.87,109.54,109.59,45903.0
2023-11-14 11:50:00,109.61,109.62,109.29,109.35,13836.0,109.61,109.62,109.29,109.35,13836.0
2023-11-14 12:00:00,109.32,109.54,109.3,109.38,26108.0,109.32,109.54,109.3,109.38,26108.0
2023-11-14 12:10:00,109.36,109.38,109.21,109.31,10402.0,109.36,109.38,109.21,109.31,10402.0
2023-11-14 12:20:00,109.31,109.37,109.14,109.15,20457.0,109.31,109.37,109.14,109.15,20457.0
2023-11-14 12:30:00,109.16,109.23,109.1,109.23,14734.0,109.16,109.23,109.1,109.23,14734.0
2023-11-14 12:40:00,109.24,109.4,109.24,109.4,12357.0,109.24,109.4,109.24,109.4,12357.0
2023-11-14 12:50:00,109.4,109.63,109.34,109.56,12138.0,109.4,109.63,109.34,109.56,12138.0
2023-11-14 13:00:00,109.54,109.62,109.41,109.56,22434.0,109.54,109.62,109.41,109.56,22434.0
2023-11-14 13:10:00,109.54,109.7,109.5,109.54,9250.0,109.54,109.7,109.5,109.54,9250.0
2023-11-14 13:20:00,109.51,109.68,109.44,109.66,11160.0,109.51,109.68,109.44,109.66,11160.0
2023-11-14 13:30:00,109.66,109.7,109.47,109.53,13608.0,109.66,109.7,109.47,109.53,13608.0
2023-11-14 13:40:00,109.54,109.72,109.4,109.71,23236.0,109.54,109.72,109.4,109.71,23236.0
2023-11-14 13:50:00,109.71,109.75,109.42,109.45,10904.0,109.71,109.75,109.42,109.45,10904.0
2023-11-14 14:00:00,109.45,109.6,109.39,109.49,12984.0,109.45,109.6,109.39,109.49,12984.0
2023-11-14 14:10:00,109.53,109.68,109.45,109.58,12239.0,109.53,109.68,109.45,109.58,12239.0
2023-11-14 14:20:00,109.58,109.59,109.38,109.41,13700.0,109.58,109.59,109.38,109.41,13700.0
2023-11-14 14:30:00,109.44,109.72,109.44,109.72,16232.0,109.44,109.72,109.44,109.72,16232.0
2023-11-14 14:40:00,109.7,109.77,109.66,109.73,7930.0,109.7,109.77,109.66,109.73,7930.0
2023-11-14 14:50:00,109.73,109.84,109.63,109.72,18216.0,109.73,109.84,109.63,109.72,18216.0
2023-11-14 15:00:00,109.71,109.79,109.63,109.79,15290.0,109.71,109.79,109.63,109.79,15290.0
2023-11-14 15:10:00,109.78,109.88,109.74,109.84,25271.0,109.78,109.88,109.74,109.84,25271.0
2023-11-14 15:20:00,109.82,109.9,109.73,109.9,45750.0,109.82,109.9,109.73,109.9,45750.0
2023-11-14 15:30:00,109.89,109.9,109.68,109.69,31167.0,109.89,109.9,109.68,109.69,31167.0
2023-11-14 15:40:00,109.68,109.77,109.47,109.54,61761.0,109.68,109.77,109.47,109.54,61761.0
2023-11-14 15:50:00,109.53,109.56,109.27,109.56,142207.0,109.53,109.56,109.27,109.56,142207.0
2023-11-15 09:30:00,112.6,113.51,111.46,113.39,231570.0,112.6,113.51,111.46,113.39,231570.0
2023-11-15 09:40:00,113.29,113.47,112.63,113.28,89778.0,113.29,113.47,112.63,113.28,89778.0
2023-11-15 09:50:00,113.25,113.3,112.23,112.59,113981.0,113.25,113.3,112.23,112.59,113981.0
2023-11-15 10:00:00,112.51,112.68,112.23,112.55,53550.0,112.51,112.68,112.23,112.55,53550.0
2023-11-15 10:10:00,112.55,113.36,112.48,113.15,64952.0,112.55,113.36,112.48,113.15,64952.0
2023-11-15 10:20:00,113.16,113.57,113.02,113.29,66453.0,113.16,113.57,113.02,113.29,66453.0
2023-11-15 10:30:00,113.28,113.61,113.17,113.34,61987.0,113.28,113.61,113.17,113.34,61987.0
2023-11-15 10:40:00,113.37,114.08,113.31,114.02,83383.0,113.37,114.08,113.31,114.02,83383.0
2023-11-15 10:50:00,114.05,114.21,113.93,114.13,88618.0,114.05,114.21,113.93,114.13,88618.0
2023-11-15 11:00:00,114.15,114.45,113.86,114.07,88014.0,114.15,114.45,113.86,114.07,88014.0
2023-11-15 11:10:00,114.11,114.34,113.96,114.34,48276.0,114.11,114.34,113.96,114.34,48276.0
2023-11-15 11:20:00,114.36,114.52,114.19,114.35,69404.0,114.36,114.52,114.19,114.35,69404.0
2023-11-15 11:30:00,114.32,114.33,113.45,113.51,68600.0,114.32,114.33,113.45,113.51,68600.0
2023-11-15 11:40:00,113.54,113.54,113.16,113.36,49964.0,113.54,113.54,113.16,113.36,49964.0
2023-11-15 11:50:00,113.28,113.48,113.16,113.31,44081.0,113.28,113.48,113.16,113.31,44081.0
2023-11-15 12:00:00,113.3,113.44,113.17,113.43,28509.0,113.3,113.44,113.17,113.43,28509.0
2023-11-15 12:10:00,113.46,113.68,113.31,113.64,23479.0,113.46,113.68,113.31,113.64,23479.0
2023-11-15 12:20:00,113.61,113.64,113.29,113.4,34920.0,113.61,113.64,113.29,113.4,34920.0
2023-11-15 12:30:00,113.36,113.65,113.11,113.55,23726.0,113.36,113.65,113.11,113.55,23726.0
2023-11-15 12:40:00,113.5,113.6,113.34,113.39,37924.0,113.5,113.6,113.34,113.39,37924.0
2023-11-15 12:50:00,113.4,113.58,113.34,113.4,41690.0,113.4,113.58,113.34,113.4,41690.0
2023-11-15 13:00:00,113.38,113.45,113.19,113.32,25683.0,113.38,113.45,113.19,113.32,25683.0
2023-11-15 13:10:00,113.35,113.37,112.68,112.83,33180.0,113.35,113.37,112.68,112.83,33180.0
2023-11-15 13:20:00,112.88,113.4,112.88,113.29,37563.0,112.88,113.4,112.88,113.29,37563.0
2023-11-15 13:30:00,113.25,113.53,113.22,113.43,20832.0,113.25,113.53,113.22,113.43,20832.0
2023-11-15 13:40:00,113.42,113.42,113.06,113.13,17357.0,113.42,113.42,113.06,113.13,17357.0
2023-11-15 13:50:00,113.14,113.36,113.13,113.26,28175.0,113.14,113.36,113.13,113.26,28175.0
2023-11-15 14:00:00,113.28,113.37,113.16,113.22,24127.0,113.28,113.37,113.16,113.22,24127.0
2023-11-15 14:10:00,113.18,113.21,113.06,113.19,29708.0,113.18,113.21,113.06,113.19,29708.0
2023-11-15 14:20:00,113.18,113.32,113.05,113.3,30225.0,113.18,113.32,113.05,113.3,30225.0
2023-11-15 14:30:00,113.28,113.5,113.22,113.32,42292.0,113.28,113.5,113.22,113.32,42292.0
2023-11-15 14:40:00,113.28,113.31,113.04,113.07,36817.0,113.28,113.31,113.04,113.07,36817.0
2023-11-15 14:50:00,113.07,113.3,113.06,113.19,26852.0,113.07,113.3,113.06,113.19,26852.0
2023-11-15 15:00:00,113.19,113.22,113.07,113.08,26811.0,113.19,113.22,113.07,113.08,26811.0
2023-11-15 15:10:00,113.07,113.13,112.98,113.02,43729.0,113.07,113.13,112.98,113.02,43729.0
2023-11-15 15:20:00,113.01,113.12,112.97,113.03,25386.0,113.01,113.12,112.97,113.03,25386.0
2023-11-15 15:30:00,113.02,113.17,113.01,113.13,36398.0,113.02,113.17,113.01,113.13,36398.0
2023-11-15 15:40:00,113.14,113.21,112.99,112.99,73819.0,113.14,113.21,112.99,112.99,73819.0
2023-11-15 15:50:00,112.97,113.11,112.71,112.85,224539.0,112.97,113.11,112.71,112.85,224539.0
2023-11-16 09:30:00,108.72,108.72,107.25,107.91,287496.0,108.72,108.72,107.25,107.91,287496.0
2023-11-16 09:40:00,107.99,109.44,107.91,109.4,148146.0,107.99,109.44,107.91,109.4,148146.0
2023-11-16 09:50:00,109.4,109.49,108.88,109.0,111194.0,109.4,109.49,108.88,109.0,111194.0
2023-11-16 10:00:00,109.09,110.11,109.07,109.8,46237.0,109.09,110.11,109.07,109.8,46237.0
2023-11-16 10:10:00,109.72,109.96,109.34,109.43,42542.0,109.72,109.96,109.34,109.43,42542.0
2023-11-16 10:20:00,109.48,109.88,109.34,109.69,39860.0,109.48,109.88,109.34,109.69,39860.0
2023-11-16 10:30:00,109.7,109.91,109.18,109.4,49181.0,109.7,109.91,109.18,109.4,49181.0
2023-11-16 10:40:00,109.27,109.28,108.3,108.49,62330.0,109.27,109.28,108.3,108.49,62330.0
2023-11-16 10:50:00,108.47,108.47,107.9,107.99,52359.0,108.47,108.47,107.9,107.99,52359.0
2023-11-16 11:00:00,108.01,108.57,107.9,108.36,31278.0,108.01,108.57,107.9,108.36,31278.0
2023-11-16 11:10:00,108.36,108.54,108.28,108.51,24449.0,108.36,108.54,108.28,108.51,24449.0
2023-11-16 11:20:00,108.48,108.5,108.24,108.37,17528.0,108.48,108.5,108.24,108.37,17528.0
2023-11-16 11:30:00,108.35,108.67,108.3,108.5,40765.0,108.35,108.67,108.3,108.5,40765.0
2023-11-16 11:40:00,108.5,108.5,108.06,108.4,24298.0,108.5,108.5,108.06,108.4,24298.0
2023-11-16 11:50:00,108.37,108.62,108.25,108.59,23324.0,108.37,108.62,108.25,108.59,23324.0
2023-11-16 12:00:00,108.6,108.87,108.5,108.86,18402.0,108.6,108.87,108.5,108.86,18402.0
2023-11-16 12:10:00,108.87,108.95,108.78,108.89,12488.0,108.87,108.95,108.78,108.89,12488.0
2023-11-16 12:20:00,108.88,109.14,108.83,109.07,13486.0,108.88,109.14,108.83,109.07,13486.0
2023-11-16 12:30:00,109.06,109.14,108.92,109.07,9705.0,109.06,109.14,108.92,109.07,9705.0
2023-11-16 12:40:00,109.12,109.34,109.12,109.24,8286.0,109.12,109.34,109.12,109.24,8286.0
2023-11-16 12:50:00,109.21,109.25,109.11,109.23,12513.0,109.21,109.25,109.11,109.23,12513.0
2023-11-16 13:00:00,109.24,109.26,109.02,109.02,10781.0,109.24,109.26,109.02,109.02,10781.0
2023-11-16 13:10:00,109.05,109.07,108.79,108.83,24315.0,109.05,109.07,108.79,108.83,24315.0
2023-11-16 13:20:00,108.82,108.82,108.47,108.53,22087.0,108.82,108.82,108.47,108.53,22087.0
2023-11-16 13:30:00,108.54,108.78,108.49,108.74,23821.0,108.54,108.78,108.49,108.74,23821.0
2023-11-16 13:40:00,108.65,108.77,108.49,108.5,37991.0,108.65,108.77,108.49,108.5,37991.0
2023-11-16 13:50:00,108.49,108.99,108.47,108.67,72467.0,108.49,108.99,108.47,108.67,72467.0
2023-11-16 14:00:00,108.7,108.81,108.47,108.67,90923.0,108.7,108.81,108.47,108.67,90923.0
2023-11-16 14:10:00,108.65,108.67,108.46,108.51,31450.0,108.65,108.67,108.46,108.51,31450.0
2023-11-16 14:20:00,108.52,108.54,108.29,108.4,38535.0,108.52,108.54,108.29,108.4,38535.0
2023-11-16 14:30:00,108.41,108.5,108.27,108.38,25603.0,108.41,108.5,108.27,108.38,25603.0
2023-11-16 14:40:00,108.41,108.7,108.3,108.7,50948.0,108.41,108.7,108.3,108.7,50948.0
2023-11-16 14:50:00,108.71,108.72,108.53,108.6,28283.0,108.71,108.72,108.53,108.6,28283.0
2023-11-16 15:00:00,108.63,108.77,108.63,108.76,24766.0,108.63,108.77,108.63,108.76,24766.0
2023-11-16 15:10:00,108.77,108.85,108.71,108.77,32203.0,108.77,108.85,108.71,108.77,32203.0
2023-11-16 15:20:00,108.79,108.84,108.65,108.66,64920.0,108.79,108.84,108.65,108.66,64920.0
2023-11-16 15:30:00,108.7,109.14,108.58,109.11,45351.0,108.7,109.14,108.58,109.11,45351.0
2023-11-16 15:40:00,109.11,109.26,108.98,109.11,70865.0,109.11,109.26,108.98,109.11,70865.0
2023-11-16 15:50:00,109.13,109.5,109.1,109.28,266833.0,109.13,109.5,109.1,109.28,266833.0
2023-11-17 09:30:00,108.3,108.86,108.0,108.13,92957.0,108.3,108.86,108.0,108.13,92957.0
2023-11-17 09:40:00,108.22,108.3,107.66,107.86,115593.0,108.22,108.3,107.66,107.86,115593.0
2023-11-17 09:50:00,107.95,107.96,107.11,107.3,45906.0,107.95,107.96,107.11,107.3,45906.0
2023-11-17 10:00:00,107.25,107.5,106.91,107.41,65167.0,107.25,107.5,106.91,107.41,65167.0
2023-11-17 10:10:00,107.45,107.48,107.13,107.43,28505.0,107.45,107.48,107.13,107.43,28505.0
2023-11-17 10:20:00,107.4,107.51,107.19,107.24,47183.0,107.4,107.51,107.19,107.24,47183.0
2023-11-17 10:30:00,107.3,107.3,107.05,107.2,17393.0,107.3,107.3,107.05,107.2,17393.0
2023-11-17 10:40:00,107.19,107.4,107.09,107.39,22585.0,107.19,107.4,107.09,107.39,22585.0
2023-11-17 10:50:00,107.4,107.53,107.3,107.46,64046.0,107.4,107.53,107.3,107.46,64046.0
2023-11-17 11:00:00,107.46,107.67,107.37,107.51,61361.0,107.46,107.67,107.37,107.51,61361.0
2023-11-17 11:10:00,107.52,107.6,107.26,107.36,53859.0,107.52,107.6,107.26,107.36,53859.0
2023-11-17 11:20:00,107.33,107.36,107.08,107.2,23634.0,107.33,107.36,107.08,107.2,23634.0
2023-11-17 11:30:00,107.25,107.37,107.12,107.29,17587.0,107.25,107.37,107.12,107.29,17587.0
2023-11-17 11:40:00,107.25,107.34,107.12,107.28,23191.0,107.25,107.34,107.12,107.28,23191.0
2023-11-17 11:50:00,107.34,107.46,107.27,107.31,11201.0,107.34,107.46,107.27,107.31,11201.0
2023-11-17 12:00:00,107.32,107.57,107.27,107.5,30597.0,107.32,107.57,107.27,107.5,30597.0
2023-11-17 12:10:00,107.5,107.87,107.4,107.87,42907.0,107.5,107.87,107.4,107.87,42907.0
2023-11-17 12:20:00,107.84,108.0,107.77,107.95,22466.0,107.84,108.0,107.77,107.95,22466.0
2023-11-17 12:30:00,107.97,108.14,107.88,108.09,25325.0,107.97,108.14,107.88,108.09,25325.0
2023-11-17 12:40:00,108.1,108.22,107.97,107.98,44085.0,108.1,108.22,107.97,107.98,44085.0
2023-11-17 12:50:00,107.98,108.31,107.93,108.29,45561.0,107.98,108.31,107.93,108.29,45561.0
2023-11-17 13:00:00,108.31,108.33,108.19,108.26,13122.0,108.31,108.33,108.19,108.26,13122.0
2023-11-17 13:10:00,108.24,108.33,108.15,108.17,27309.0,108.24,108.33,108.15,108.17,27309.0
2023-11-17 13:20:00,108.17,108.22,107.99,108.09,16255.0,108.17,108.22,107.99,108.09,16255.0
2023-11-17 13:30:00,108.09,108.2,108.05,108.18,11906.0,108.09,108.2,108.05,108.18,11906.0
2023-11-17 13:40:00,108.17,108.17,107.93,107.98,18726.0,108.17,108.17,107.93,107.98,18726.0
2023-11-17 13:50:00,108.0,108.17,107.98,108.08,13401.0,108.0,108.17,107.98,108.08,13401.0
2023-11-17 14:00:00,108.08,108.34,108.08,108.26,28578.0,108.08,108.34,108.08,108.26,28578.0
2023-11-17 14:10:00,108.28,108.28,108.1,108.25,16311.0,108.28,108.28,108.1,108.25,16311.0
2023-11-17 14:20:00,108.24,108.25,108.12,108.22,17219.0,108.24,108.25,108.12,108.22,17219.0
2023-11-17 14:30:00,108.2,108.22,108.05,108.08,10329.0,108.2,108.22,108.05,108.08,10329.0
2023-11-17 14:40:00,108.06,108.26,107.93,108.26,15427.0,108.06,108.26,107.93,108.26,15427.0
2023-11-17 14:50:00,108.26,108.31,108.01,108.03,19664.0,108.26,108.31,108.01,108.03,19664.0
2023-11-17 15:00:00,108.05,108.05,107.88,107.9,21600.0,108.05,108.05,107.88,107.9,21600.0
2023-11-17 15:10:00,107.9,108.03,107.86,108.01,19031.0,107.9,108.03,107.86,108.01,19031.0
2023-11-17 15:20:00,108.03,108.07,107.92,107.95,12573.0,108.03,108.07,107.92,107.95,12573.0
2023-11-17 15:30:00,107.95,108.09,107.85,108.03,31617.0,107.95,108.09,107.85,108.03,31617.0
2023-11-17 15:40:00,108.01,108.13,107.96,108.07,28864.0,108.01,108.13,107.96,108.07,28864.0
2023-11-17 15:50:00,108.09,108.22,108.05,108.07,113133.0,108.09,108.22,108.05,108.07,113133.0
2023-11-20 09:30:00,108.28,108.99,107.95,108.88,206236.0,108.28,108.99,107.95,108.88,206236.0
2023-11-20 09:40:00,108.87,110.31,108.83,110.13,134855.0,108.87,110.31,108.83,110.13,134855.0
2023-11-20 09:50:00,110.15,110.37,109.63,110.33,71056.0,110.15,110.37,109.63,110.33,71056.0
2023-11-20 10:00:00,110.33,110.88,110.1,110.34,83421.0,110.33,110.88,110.1,110.34,83421.0
2023-11-20 10:10:00,110.34,110.86,110.29,110.47,73891.0,110.34,110.86,110.29,110.47,73891.0
2023-11-20 10:20:00,110.46,110.65,110.24,110.4,48587.0,110.46,110.65,110.24,110.4,48587.0
2023-11-20 10:30:00,110.4,110.5,110.01,110.48,30145.0,110.4,110.5,110.01,110.48,30145.0
2023-11-20 10:40:00,110.54,110.92,110.54,110.91,36155.0,110.54,110.92,110.54,110.91,36155.0
2023-11-20 10:50:00,110.92,111.28,110.89,111.26,68792.0,110.92,111.28,110.89,111.26,68792.0
2023-11-20 11:00:00,111.28,111.4,111.04,111.19,59220.0,111.28,111.4,111.04,111.19,59220.0
2023-11-20 11:10:00,111.17,111.63,111.14,111.48,66872.0,111.17,111.63,111.14,111.48,66872.0
2023-11-20 11:20:00,111.44,111.58,111.26,111.44,51465.0,111.44,111.58,111.26,111.44,51465.0
2023-11-20 11:30:00,111.43,111.53,110.95,110.98,34206.0,111.43,111.53,110.95,110.98,34206.0
2023-11-20 11:40:00,111.0,111.25,110.93,111.07,53543.0,111.0,111.25,110.93,111.07,53543.0
2023-11-20 11:50:00,111.03,111.18,110.89,111.06,36229.0,111.03,111.18,110.89,111.06,36229.0
2023-11-20 12:00:00,111.05,111.21,110.81,110.88,49303.0,111.05,111.21,110.81,110.88,49303.0
2023-11-20 12:10:00,110.9,111.2,110.84,111.14,62543.0,110.9,111.2,110.84,111.14,62543.0
2023-11-20 12:20:00,111.12,111.12,110.65,110.75,51694.0,111.12,111.12,110.65,110.75,51694.0
2023-11-20 12:30:00,110.69,111.04,110.66,110.97,21819.0,110.69,111.04,110.66,110.97,21819.0
2023-11-20 12:40:00,110.97,110.99,110.78,110.95,24925.0,110.97,110.99,110.78,110.95,24925.0
2023-11-20 12:50:00,110.95,111.02,110.84,110.98,20517.0,110.95,111.02,110.84,110.98,20517.0
2023-11-20 13:00:00,110.97,111.26,110.94,111.11,34736.0,110.97,111.26,110.94,111.11,34736.0
2023-11-20 13:10:00,111.12,111.33,111.09,111.32,42123.0,111.12,111.33,111.09,111.32,42123.0
2023-11-20 13:20:00,111.33,111.37,111.16,111.3,25486.0,111.33,111.37,111.16,111.3,25486.0
2023-11-20 13:30:00,111.32,111.58,111.2,111.5,53743.0,111.32,111.58,111.2,111.5,53743.0
2023-11-20 13:40:00,111.51,111.52,111.37,111.43,27060.0,111.51,111.52,111.37,111.43,27060.0
2023-11-20 13:50:00,111.41,111.41,111.1,111.13,30093.0,111.41,111.41,111.1,111.13,30093.0
2023-11-20 14:00:00,111.13,111.18,111.03,111.12,31636.0,111.13,111.18,111.03,111.12,31636.0
2023-11-20 14:10:00,111.12,111.28,111.11,111.23,38422.0,111.12,111.28,111.11,111.23,38422.0
2023-11-20 14:20:00,111.23,111.24,110.98,110.98,33062.0,111.23,111.24,110.98,110.98,33062.0
2023-11-20 14:30:00,110.99,111.1,110.96,111.06,31486.0,110.99,111.1,110.96,111.06,31486.0
2023-11-20 14:40:00,111.07,111.48,111.0,111.4,33310.0,111.07,111.48,111.0,111.4,33310.0
2023-11-20 14:50:00,111.36,111.42,111.11,111.15,26987.0,111.36,111.42,111.11,111.15,26987.0
2023-11-20 15:00:00,111.16,111.21,111.07,111.17,21711.0,111.16,111.21,111.07,111.17,21711.0
2023-11-20 15:10:00,111.16,111.26,110.98,110.99,46128.0,111.16,111.26,110.98,110.99,46128.0
2023-11-20 15:20:00,110.98,111.01,110.74,110.85,56890.0,110.98,111.01,110.74,110.85,56890.0
2023-11-20 15:30:00,110.83,111.12,110.79,111.07,92488.0,110.83,111.12,110.79,111.07,92488.0
2023-11-20 15:40:00,111.06,111.22,111.02,111.09,72191.0,111.06,111.22,111.02,111.09,72191.0
2023-11-20 15:50:00,111.07,111.32,110.94,111.27,265135.0,111.07,111.32,110.94,111.27,265135.0
2023-11-21 09:30:00,111.22,112.99,109.35,112.16,468188.0,111.22,112.99,109.35,112.16,468188.0
2023-11-21 09:40:00,112.16,116.07,112.16,115.02,630789.0,112.16,116.07,112.16,115.02,630789.0
2023-11-21 09:50:00,115.02,115.3,112.79,112.83,285207.0,115.02,115.3,112.79,112.83,285207.0
2023-11-21 10:00:00,112.77,113.72,112.36,113.06,218323.0,112.77,113.72,112.36,113.06,218323.0
2023-11-21 10:10:00,112.99,113.62,112.8,113.19,92758.0,112.99,113.62,112.8,113.19,92758.0
2023-11-21 10:20:00,113.17,113.17,111.71,112.53,126465.0,113.17,113.17,111.71,112.53,126465.0
2023-11-21 10:30:00,112.45,113.58,112.35,113.04,130184.0,112.45,113.58,112.35,113.04,130184.0
2023-11-21 10:40:00,113.01,113.69,112.99,113.62,85000.0,113.01,113.69,112.99,113.62,85000.0
2023-11-21 10:50:00,113.59,114.08,113.43,113.71,160615.0,113.59,114.08,113.43,113.71,160615.0
2023-11-21 11:00:00,113.69,114.1,113.57,113.88,105622.0,113.69,114.1,113.57,113.88,105622.0
2023-11-21 11:10:00,113.94,114.04,113.2,113.49,87188.0,113.94,114.04,113.2,113.49,87188.0
2023-11-21 11:20:00,113.43,113.5,112.8,113.09,55759.0,113.43,113.5,112.8,113.09,55759.0
2023-11-21 11:30:00,113.04,113.1,112.42,112.83,83627.0,113.04,113.1,112.42,112.83,83627.0
2023-11-21 11:40:00,112.78,112.94,112.46,112.87,54471.0,112.78,112.94,112.46,112.87,54471.0
2023-11-21 11:50:00,112.9,113.03,112.61,112.61,28007.0,112.9,113.03,112.61,112.61,28007.0
2023-11-21 12:00:00,112.63,112.99,112.43,112.99,60338.0,112.63,112.99,112.43,112.99,60338.0
2023-11-21 12:10:00,113.05,113.2,112.6,112.74,19742.0,113.05,113.2,112.6,112.74,19742.0
2023-11-21 12:20:00,112.7,113.01,112.45,112.96,28450.0,112.7,113.01,112.45,112.96,28450.0
2023-11-21 12:30:00,112.95,113.42,112.88,113.16,58448.0,112.95,113.42,112.88,113.16,58448.0
2023-11-21 12:40:00,113.17,113.42,112.94,113.32,27092.0,113.17,113.42,112.94,113.32,27092.0
2023-11-21 12:50:00,113.36,113.71,113.33,113.44,49088.0,113.36,113.71,113.33,113.44,49088.0
2023-11-21 13:00:00,113.4,113.59,113.19,113.2,24512.0,113.4,113.59,113.19,113.2,24512.0
2023-11-21 13:10:00,113.2,113.21,112.9,113.18,33669.0,113.2,113.21,112.9,113.18,33669.0
2023-11-21 13:20:00,113.2,113.48,113.02,113.44,30997.0,113.2,113.48,113.02,113.44,30997.0
2023-11-21 13:30:00,113.44,113.72,113.35,113.57,34164.0,113.44,113.72,113.35,113.57,34164.0
2023-11-21 13:40:00,113.57,113.73,113.47,113.54,22267.0,113.57,113.73,113.47,113.54,22267.0
2023-11-21 13:50:00,113.48,113.53,113.29,113.33,20829.0,113.48,113.53,113.29,113.33,20829.0
2023-11-21 14:00:00,113.32,113.89,113.25,113.32,36614.0,113.32,113.89,113.25,113.32,36614.0
2023-11-21 14:10:00,113.32,113.7,113.31,113.66,22326.0,113.32,113.7,113.31,113.66,22326.0
2023-11-21 14:20:00,113.68,114.16,113.58,114.07,29829.0,113.68,114.16,113.58,114.07,29829.0
2023-11-21 14:30:00,114.07,114.1,113.7,113.8,42543.0,114.07,114.1,113.7,113.8,42543.0
2023-11-21 14:40:00,113.75,113.9,113.7,113.73,23977.0,113.75,113.9,113.7,113.73,23977.0
2023-11-21 14:50:00,113.69,114.09,113.65,114.09,42558.0,113.69,114.09,113.65,114.09,42558.0
2023-11-21 15:00:00,114.1,114.29,113.65,113.73,54639.0,114.1,114.29,113.65,113.73,54639.0
2023-11-21 15:10:00,113.73,114.2,113.72,113.98,44726.0,113.73,114.2,113.72,113.98,44726.0
2023-11-21 15:20:00,114.02,114.21,113.94,113.96,46370.0,114.02,114.21,113.94,113.96,46370.0
2023-11-21 15:30:00,113.98,113.98,113.52,113.58,89014.0,113.98,113.98,113.52,113.58,89014.0
2023-11-21 15:40:00,113.57,113.73,113.44,113.6,124134.0,113.57,113.73,113.44,113.6,124134.0
2023-11-21 15:50:00,113.59,113.94,113.39,113.41,251484.0,113.59,113.94,113.39,113.41,251484.0
2023-11-22 09:30:00,115.69,116.92,115.04,116.67,391374.0,115.69,116.92,115.04,116.67,391374.0
2023-11-22 09:40:00,116.67,117.79,116.45,116.78,286060.0,116.67,117.79,116.45,116.78,286060.0
2023-11-22 09:50:00,116.91,117.33,116.2,116.79,140973.0,116.91,117.33,116.2,116.79,140973.0
2023-11-22 10:00:00,116.8,117.28,115.91,117.14,123571.0,116.8,117.28,115.91,117.14,123571.0
2023-11-22 10:10:00,117.18,117.7,117.13,117.57,127045.0,117.18,117.7,117.13,117.57,127045.0
2023-11-22 10:20:00,117.62,118.3,117.42,118.3,180189.0,117.62,118.3,117.42,118.3,180189.0
2023-11-22 10:30:00,118.3,119.09,118.15,119.09,184240.0,118.3,119.09,118.15,119.09,184240.0
2023-11-22 10:40:00,119.02,119.63,118.96,119.5,226836.0,119.02,119.63,118.96,119.5,226836.0
2023-11-22 10:50:00,119.5,120.06,119.29,119.9,294086.0,119.5,120.06,119.29,119.9,294086.0
2023-11-22 11:00:00,119.87,120.25,119.66,119.74,124516.0,119.87,120.25,119.66,119.74,124516.0
2023-11-22 11:10:00,119.77,120.47,119.64,120.28,123820.0,119.77,120.47,119.64,120.28,123820.0
2023-11-22 11:20:00,120.28,120.43,120.08,120.28,129964.0,120.28,120.43,120.08,120.28,129964.0
2023-11-22 11:30:00,120.29,120.55,119.94,120.23,138292.0,120.29,120.55,119.94,120.23,138292.0
2023-11-22 11:40:00,120.26,120.6,120.07,120.13,113525.0,120.26,120.6,120.07,120.13,113525.0
2023-11-22 11:50:00,120.15,120.2,119.78,119.9,77386.0,120.15,120.2,119.78,119.9,77386.0
2023-11-22 12:00:00,119.89,120.35,119.79,120.17,79993.0,119.89,120.35,119.79,120.17,79993.0
2023-11-22 12:10:00,120.17,120.46,120.08,120.24,83878.0,120.17,120.46,120.08,120.24,83878.0
2023-11-22 12:20:00,120.3,120.89,120.11,120.71,94610.0,120.3,120.89,120.11,120.71,94610.0
2023-11-22 12:30:00,120.74,121.0,120.65,120.75,82530.0,120.74,121.0,120.65,120.75,82530.0
2023-11-22 12:40:00,120.75,120.94,120.75,120.89,68926.0,120.75,120.94,120.75,120.89,68926.0
2023-11-22 12:50:00,120.89,121.04,120.5,120.97,127926.0,120.89,121.04,120.5,120.97,127926.0
2023-11-22 13:00:00,120.97,121.18,120.88,121.0,50887.0,120.97,121.18,120.88,121.0,50887.0
2023-11-22 13:10:00,120.98,121.1,120.77,120.82,67016.0,120.98,121.1,120.77,120.82,67016.0
2023-11-22 13:20:00,120.78,120.87,120.66,120.76,75292.0,120.78,120.87,120.66,120.76,75292.0
2023-11-22 13:30:00,120.75,120.86,120.35,120.58,68063.0,120.75,120.86,120.35,120.58,68063.0
2023-11-22 13:40:00,120.6,120.73,120.51,120.68,43005.0,120.6,120.73,120.51,120.68,43005.0
2023-11-22 13:50:00,120.66,120.75,120.41,120.42,76536.0,120.66,120.75,120.41,120.42,76536.0
2023-11-22 14:00:00,120.39,120.56,119.8,120.1,95993.0,120.39,120.56,119.8,120.1,95993.0
2023-11-22 14:10:00,120.11,120.74,120.07,120.72,85088.0,120.11,120.74,120.07,120.72,85088.0
2023-11-22 14:20:00,120.72,120.95,120.52,120.84,78397.0,120.72,120.95,120.52,120.84,78397.0
2023-11-22 14:30:00,120.84,121.04,120.66,120.68,98034.0,120.84,121.04,120.66,120.68,98034.0
2023-11-22 14:40:00,120.68,120.96,120.43,120.76,96327.0,120.68,120.96,120.43,120.76,96327.0
2023-11-22 14:50:00,120.7,120.95,120.57,120.91,69925.0,120.7,120.95,120.57,120.91,69925.0
2023-11-22 15:00:00,120.89,120.96,120.6,120.69,47924.0,120.89,120.96,120.6,120.69,47924.0
2023-11-22 15:10:00,120.68,120.89,120.63,120.76,63015.0,120.68,120.89,120.63,120.76,63015.0
2023-11-22 15:20:00,120.76,120.88,120.44,120.65,80510.0,120.76,120.88,120.44,120.65,80510.0
2023-11-22 15:30:00,120.62,120.65,119.97,120.16,128460.0,120.62,120.65,119.97,120.16,128460.0
2023-11-22 15:40:00,120.17,120.5,120.03,120.08,182678.0,120.17,120.5,120.03,120.08,182678.0
2023-11-22 15:50:00,120.11,120.37,120.0,120.14,283061.0,120.11,120.37,120.0,120.14,283061.0
2023-11-24 09:30:00,120.98,123.35,120.93,122.88,536305.0,120.98,123.35,120.93,122.88,536305.0
2023-11-24 09:40:00,122.85,123.67,122.85,123.44,267057.0,122.85,123.67,122.85,123.44,267057.0
2023-11-24 09:50:00,123.42,124.01,123.4,123.74,198265.0,123.42,124.01,123.4,123.74,198265.0
2023-11-24 10:00:00,123.77,124.57,123.77,123.85,303848.0,123.77,124.57,123.77,123.85,303848.0
2023-11-24 10:10:00,123.85,124.46,123.6,124.35,135920.0,123.85,124.46,123.6,124.35,135920.0
2023-11-24 10:20:00,124.38,124.69,123.93,124.21,146803.0,124.38,124.69,123.93,124.21,146803.0
2023-11-24 10:30:00,124.26,124.8,124.13,124.45,112732.0,124.26,124.8,124.13,124.45,112732.0
2023-11-24 10:40:00,124.43,124.7,124.05,124.14,118754.0,124.43,124.7,124.05,124.14,118754.0
2023-11-24 10:50:00,124.16,124.36,123.62,124.08,111359.0,124.16,124.36,123.62,124.08,111359.0
2023-11-24 11:00:00,124.03,124.83,124.01,124.74,82033.0,124.03,124.83,124.01,124.74,82033.0
2023-11-24 11:10:00,124.71,124.78,124.27,124.5,100674.0,124.71,124.78,124.27,124.5,100674.0
2023-11-24 11:20:00,124.55,124.6,123.86,123.91,99010.0,124.55,124.6,123.86,123.91,99010.0
2023-11-24 11:30:00,123.9,124.08,123.51,123.92,121837.0,123.9,124.08,123.51,123.92,121837.0
2023-11-24 11:40:00,123.88,123.98,123.66,123.66,69953.0,123.88,123.98,123.66,123.66,69953.0
2023-11-24 11:50:00,123.64,123.66,123.38,123.5,104867.0,123.64,123.66,123.38,123.5,104867.0
2023-11-24 12:00:00,123.49,123.81,123.42,123.81,72095.0,123.49,123.81,123.42,123.81,72095.0
2023-11-24 12:10:00,123.79,124.22,123.64,123.77,117639.0,123.79,124.22,123.64,123.77,117639.0
2023-11-24 12:20:00,123.76,124.12,123.67,123.98,104429.0,123.76,124.12,123.67,123.98,104429.0
2023-11-24 12:30:00,123.99,124.27,123.84,124.09,148551.0,123.99,124.27,123.84,124.09,148551.0
2023-11-24 12:40:00,124.08,124.14,123.11,123.37,221403.0,124.08,124.14,123.11,123.37,221403.0
2023-11-24 12:50:00,123.32,123.56,123.15,123.43,226411.0,123.32,123.56,123.15,123.43,226411.0
2023-11-27 09:30:00,123.0,123.55,122.2,123.39,244571.0,123.0,123.55,122.2,123.39,244571.0
2023-11-27 09:40:00,123.4,124.24,123.28,124.17,195067.0,123.4,124.24,123.28,124.17,195067.0
2023-11-27 09:50:00,124.15,124.87,124.09,124.73,147120.0,124.15,124.87,124.09,124.73,147120.0
2023-11-27 10:00:00,124.67,125.06,124.29,124.99,129421.0,124.67,125.06,124.29,124.99,129421.0
2023-11-27 10:10:00,125.06,125.41,125.01,125.06,109010.0,125.06,125.41,125.01,125.06,109010.0
2023-11-27 10:20:00,125.07,125.5,124.9,125.48,74468.0,125.07,125.5,124.9,125.48,74468.0
2023-11-27 10:30:00,125.52,125.94,125.49,125.92,111712.0,125.52,125.94,125.49,125.92,111712.0
2023-11-27 10:40:00,125.9,126.17,125.76,125.89,110827.0,125.9,126.17,125.76,125.89,110827.0
2023-11-27 10:50:00,125.92,126.12,125.69,126.0,59506.0,125.92,126.12,125.69,126.0,59506.0
2023-11-27 11:00:00,125.96,126.23,125.51,125.65,76606.0,125.96,126.23,125.51,125.65,76606.0
2023-11-27 11:10:00,125.64,125.82,125.41,125.69,55789.0,125.64,125.82,125.41,125.69,55789.0
2023-11-27 11:20:00,125.69,125.93,125.64,125.79,59585.0,125.69,125.93,125.64,125.79,59585.0
2023-11-27 11:30:00,125.8,126.1,125.64,126.02,92259.0,125.8,126.1,125.64,126.02,92259.0
2023-11-27 11:40:00,126.02,126.21,126.0,126.07,55575.0,126.02,126.21,126.0,126.07,55575.0
2023-11-27 11:50:00,126.07,126.07,125.53,125.73,109845.0,126.07,126.07,125.53,125.73,109845.0
2023-11-27 12:00:00,125.7,126.03,125.6,125.88,53216.0,125.7,126.03,125.6,125.88,53216.0
2023-11-27 12:10:00,125.88,126.11,125.86,126.08,34388.0,125.88,126.11,125.86,126.08,34388.0
2023-11-27 12:20:00,126.06,126.07,125.76,125.95,36624.0,126.06,126.07,125.76,125.95,36624.0
2023-11-27 12:30:00,125.95,125.98,125.81,125.84,29213.0,125.95,125.98,125.81,125.84,29213.0
2023-11-27 12:40:00,125.83,125.93,125.58,125.69,47149.0,125.83,125.93,125.58,125.69,47149.0
2023-11-27 12:50:00,125.72,125.72,125.31,125.64,46604.0,125.72,125.72,125.31,125.64,46604.0
2023-11-27 13:00:00,125.63,125.8,125.5,125.74,37076.0,125.63,125.8,125.5,125.74,37076.0
2023-11-27 13:10:00,125.75,125.9,125.72,125.8,36752.0,125.75,125.9,125.72,125.8,36752.0
2023-11-27 13:20:00,125.73,125.74,125.54,125.58,50144.0,125.73,125.74,125.54,125.58,50144.0
2023-11-27 13:30:00,125.58,125.59,125.35,125.37,38775.0,125.58,125.59,125.35,125.37,38775.0
2023-11-27 13:40:00,125.38,125.58,125.36,125.43,45501.0,125.38,125.58,125.36,125.43,45501.0
2023-11-27 13:50:00,125.41,125.57,125.33,125.36,37706.0,125.41,125.57,125.33,125.36,37706.0
2023-11-27 14:00:00,125.35,125.5,125.35,125.47,30022.0,125.35,125.5,125.35,125.47,30022.0
2023-11-27 14:10:00,125.48,125.76,125.42,125.61,43106.0,125.48,125.76,125.42,125.61,43106.0
2023-11-27 14:20:00,125.61,125.62,125.17,125.25,89384.0,125.61,125.62,125.17,125.25,89384.0
2023-11-27 14:30:00,125.25,125.47,125.18,125.27,94962.0,125.25,125.47,125.18,125.27,94962.0
2023-11-27 14:40:00,125.25,125.28,124.8,124.86,65088.0,125.25,125.28,124.8,124.86,65088.0
2023-11-27 14:50:00,124.85,125.11,124.85,125.11,38797.0,124.85,125.11,124.85,125.11,38797.0
2023-11-27 15:00:00,125.05,125.28,125.03,125.26,32542.0,125.05,125.28,125.03,125.26,32542.0
2023-11-27 15:10:00,125.27,125.33,125.11,125.23,46636.0,125.27,125.33,125.11,125.23,46636.0
2023-11-27 15:20:00,125.23,125.32,125.21,125.23,45664.0,125.23,125.32,125.21,125.23,45664.0
2023-11-27 15:30:00,125.23,125.25,124.97,125.03,56824.0,125.23,125.25,124.97,125.03,56824.0
2023-11-27 15:40:00,125.02,125.05,124.91,124.97,98130.0,125.02,125.05,124.91,124.97,98130.0
2023-11-27 15:50:00,124.96,125.07,123.99,124.0,401612.0,124.96,125.07,123.99,124.0,401612.0
2023-11-28 09:30:00,123.18,123.74,122.13,122.14,216245.0,123.18,123.74,122.13,122.14,216245.0
2023-11-28 09:40:00,122.17,122.18,120.87,121.16,158333.0,122.17,122.18,120.87,121.16,158333.0
2023-11-28 09:50:00,121.09,121.74,120.72,121.62,99204.0,121.09,121.74,120.72,121.62,99204.0
2023-11-28 10:00:00,121.64,121.78,120.72,120.96,95433.0,121.64,121.78,120.72,120.96,95433.0
2023-11-28 10:10:00,121.01,121.42,120.63,121.34,73923.0,121.01,121.42,120.63,121.34,73923.0
2023-11-28 10:20:00,121.32,121.43,120.84,121.12,47037.0,121.32,121.43,120.84,121.12,47037.0
2023-11-28 10:30:00,121.17,121.45,121.01,121.39,28242.0,121.17,121.45,121.01,121.39,28242.0
2023-11-28 10:40:00,121.43,121.76,121.32,121.52,32395.0,121.43,121.76,121.32,121.52,32395.0
2023-11-28 10:50:00,121.54,121.79,121.37,121.4,55791.0,121.54,121.79,121.37,121.4,55791.0
2023-11-28 11:00:00,121.38,121.42,120.92,120.95,70528.0,121.38,121.42,120.92,120.95,70528.0
2023-11-28 11:10:00,120.97,121.04,120.66,120.98,47637.0,120.97,121.04,120.66,120.98,47637.0
2023-11-28 11:20:00,120.98,121.04,120.35,120.55,86077.0,120.98,121.04,120.35,120.55,86077.0
2023-11-28 11:30:00,120.49,120.93,120.47,120.87,52976.0,120.49,120.93,120.47,120.87,52976.0
2023-11-28 11:40:00,120.89,120.99,120.55,120.57,42131.0,120.89,120.99,120.55,120.57,42131.0
2023-11-28 11:50:00,120.55,120.98,120.54,120.86,27586.0,120.55,120.98,120.54,120.86,27586.0
2023-11-28 12:00:00,120.86,120.9,120.61,120.72,32110.0,120.86,120.9,120.61,120.72,32110.0
2023-11-28 12:10:00,120.7,121.17,120.64,120.97,49649.0,120.7,121.17,120.64,120.97,49649.0
2023-11-28 12:20:00,120.95,121.14,120.79,121.11,21943.0,120.95,121.14,120.79,121.11,21943.0
2023-11-28 12:30:00,121.08,121.08,120.64,120.75,39634.0,121.08,121.08,120.64,120.75,39634.0
2023-11-28 12:40:00,120.77,120.79,120.6,120.72,20272.0,120.77,120.79,120.6,120.72,20272.0
2023-11-28 12:50:00,120.72,120.84,120.64,120.77,32847.0,120.72,120.84,120.64,120.77,32847.0
2023-11-28 13:00:00,120.75,120.75,120.25,120.68,42018.0,120.75,120.75,120.25,120.68,42018.0
2023-11-28 13:10:00,120.67,120.67,120.37,120.47,29706.0,120.67,120.67,120.37,120.47,29706.0
2023-11-28 13:20:00,120.49,120.61,120.42,120.53,33892.0,120.49,120.61,120.42,120.53,33892.0
2023-11-28 13:30:00,120.53,120.59,120.35,120.39,30264.0,120.53,120.59,120.35,120.39,30264.0
2023-11-28 13:40:00,120.39,120.62,120.34,120.54,25666.0,120.39,120.62,120.34,120.54,25666.0
2023-11-28 13:50:00,120.52,120.59,120.42,120.44,19710.0,120.52,120.59,120.42,120.44,19710.0
2023-11-28 14:00:00,120.45,120.53,120.37,120.53,19349.0,120.45,120.53,120.37,120.53,19349.0
2023-11-28 14:10:00,120.51,120.6,120.27,120.31,29550.0,120.51,120.6,120.27,120.31,29550.0
2023-11-28 14:20:00,120.32,120.42,120.25,120.34,28929.0,120.32,120.42,120.25,120.34,28929.0
2023-11-28 14:30:00,120.36,120.47,120.27,120.44,36890.0,120.36,120.47,120.27,120.44,36890.0
2023-11-28 14:40:00,120.47,120.54,120.33,120.4,23736.0,120.47,120.54,120.33,120.4,23736.0
2023-11-28 14:50:00,120.44,120.52,120.35,120.41,28134.0,120.44,120.52,120.35,120.41,28134.0
2023-11-28 15:00:00,120.42,120.54,120.35,120.37,31801.0,120.42,120.54,120.35,120.37,31801.0
2023-11-28 15:10:00,120.38,120.47,120.04,120.06,100767.0,120.38,120.47,120.04,120.06,100767.0
2023-11-28 15:20:00,120.06,120.2,119.88,120.03,81650.0,120.06,120.2,119.88,120.03,81650.0
2023-11-28 15:30:00,120.06,120.2,119.84,119.95,120095.0,120.06,120.2,119.84,119.95,120095.0
2023-11-28 15:40:00,119.98,119.98,119.72,119.84,153210.0,119.98,119.98,119.72,119.84,153210.0
2023-11-28 15:50:00,119.87,119.89,119.48,119.66,291770.0,119.87,119.89,119.48,119.66,291770.0
2023-11-29 09:30:00,118.11,120.28,117.75,119.8,211608.0,118.11,120.28,117.75,119.8,211608.0
2023-11-29 09:40:00,119.8,119.87,118.12,118.49,94501.0,119.8,119.87,118.12,118.49,94501.0
2023-11-29 09:50:00,118.45,119.37,118.2,118.94,51465.0,118.45,119.37,118.2,118.94,51465.0
2023-11-29 10:00:00,118.94,119.4,118.58,118.81,50187.0,118.94,119.4,118.58,118.81,50187.0
2023-11-29 10:10:00,118.71,118.93,118.21,118.47,50338.0,118.71,118.93,118.21,118.47,50338.0
2023-11-29 10:20:00,118.4,118.51,118.02,118.21,102915.0,118.4,118.51,118.02,118.21,102915.0
2023-11-29 10:30:00,118.26,118.58,118.13,118.58,64487.0,118.26,118.58,118.13,118.58,64487.0
2023-11-29 10:40:00,118.55,118.59,118.08,118.2,35468.0,118.55,118.59,118.08,118.2,35468.0
2023-11-29 10:50:00,118.23,118.34,118.09,118.12,56361.0,118.23,118.34,118.09,118.12,56361.0
2023-11-29 11:00:00,118.11,118.21,117.82,117.87,50607.0,118.11,118.21,117.82,117.87,50607.0
2023-11-29 11:10:00,117.92,117.92,117.42,117.74,66433.0,117.92,117.92,117.42,117.74,66433.0
2023-11-29 11:20:00,117.73,117.78,117.56,117.69,42706.0,117.73,117.78,117.56,117.69,42706.0
2023-11-29 11:30:00,117.68,118.0,117.5,117.86,28943.0,117.68,118.0,117.5,117.86,28943.0
2023-11-29 11:40:00,117.86,118.05,117.77,117.89,20343.0,117.86,118.05,117.77,117.89,20343.0
2023-11-29 11:50:00,117.87,117.93,117.56,117.67,31063.0,117.87,117.93,117.56,117.67,31063.0
2023-11-29 12:00:00,117.67,117.98,117.66,117.89,23192.0,117.67,117.98,117.66,117.89,23192.0
2023-11-29 12:10:00,117.89,118.1,117.79,117.93,37999.0,117.89,118.1,117.79,117.93,37999.0
2023-11-29 12:20:00,117.91,117.93,117.82,117.84,10768.0,117.91,117.93,117.82,117.84,10768.0
2023-11-29 12:30:00,117.9,117.97,117.82,117.88,26147.0,117.9,117.97,117.82,117.88,26147.0
2023-11-29 12:40:00,117.85,118.1,117.85,118.08,11253.0,117.85,118.1,117.85,118.08,11253.0
2023-11-29 12:50:00,118.1,118.15,117.89,118.06,32049.0,118.1,118.15,117.89,118.06,32049.0
2023-11-29 13:00:00,118.06,118.28,117.99,118.22,21239.0,118.06,118.28,117.99,118.22,21239.0
2023-11-29 13:10:00,118.21,118.25,117.88,117.9,10764.0,118.21,118.25,117.88,117.9,10764.0
2023-11-29 13:20:00,117.88,118.14,117.88,118.05,12967.0,117.88,118.14,117.88,118.05,12967.0
2023-11-29 13:30:00,118.02,118.03,117.82,117.97,11411.0,118.02,118.03,117.82,117.97,11411.0
2023-11-29 13:40:00,117.94,118.2,117.94,118.16,12351.0,117.94,118.2,117.94,118.16,12351.0
2023-11-29 13:50:00,118.1,118.35,118.1,118.3,14354.0,118.1,118.35,118.1,118.3,14354.0
2023-11-29 14:00:00,118.32,118.52,118.28,118.45,26495.0,118.32,118.52,118.28,118.45,26495.0
2023-11-29 14:10:00,118.45,118.77,118.34,118.63,20374.0,118.45,118.77,118.34,118.63,20374.0
2023-11-29 14:20:00,118.69,118.86,118.6,118.83,30358.0,118.69,118.86,118.6,118.83,30358.0
2023-11-29 14:30:00,118.84,118.91,118.37,118.41,29992.0,118.84,118.91,118.37,118.41,29992.0
2023-11-29 14:40:00,118.4,118.58,118.4,118.5,23319.0,118.4,118.58,118.4,118.5,23319.0
2023-11-29 14:50:00,118.44,118.7,118.44,118.59,17981.0,118.44,118.7,118.44,118.59,17981.0
2023-11-29 15:00:00,118.63,118.63,118.26,118.28,57095.0,118.63,118.63,118.26,118.28,57095.0
2023-11-29 15:10:00,118.33,118.36,118.04,118.04,13365.0,118.33,118.36,118.04,118.04,13365.0
2023-11-29 15:20:00,118.06,118.1,117.84,118.0,18101.0,118.06,118.1,117.84,118.0,18101.0
2023-11-29 15:30:00,117.96,118.36,117.94,118.2,28054.0,117.96,118.36,117.94,118.2,28054.0
2023-11-29 15:40:00,118.2,118.29,118.09,118.17,35710.0,118.2,118.29,118.09,118.17,35710.0
2023-11-29 15:50:00,118.17,118.39,117.97,118.06,152065.0,118.17,118.39,117.97,118.06,152065.0
2023-11-30 09:30:00,118.33,118.63,116.38,116.66,163278.0,118.33,118.63,116.38,116.66,163278.0
2023-11-30 09:40:00,116.61,116.95,116.27,116.95,95814.0,116.61,116.95,116.27,116.95,95814.0
2023-11-30 09:50:00,116.99,117.98,116.99,117.81,69603.0,116.99,117.98,116.99,117.81,69603.0
2023-11-30 10:00:00,117.77,118.35,117.49,118.11,50162.0,117.77,118.35,117.49,118.11,50162.0
2023-11-30 10:10:00,118.09,118.34,117.94,117.94,22761.0,118.09,118.34,117.94,117.94,22761.0
2023-11-30 10:20:00,117.91,118.34,117.8,118.27,32303.0,117.91,118.34,117.8,118.27,32303.0
2023-11-30 10:30:00,118.28,118.46,117.95,118.0,75539.0,118.28,118.46,117.95,118.0,75539.0
2023-11-30 10:40:00,117.99,118.16,117.75,117.85,22475.0,117.99,118.16,117.75,117.85,22475.0
2023-11-30 10:50:00,117.82,117.94,117.57,117.92,24273.0,117.82,117.94,117.57,117.92,24273.0
2023-11-30 11:00:00,117.95,118.15,117.78,117.85,51064.0,117.95,118.15,117.78,117.85,51064.0
2023-11-30 11:10:00,117.84,118.07,117.72,117.79,18122.0,117.84,118.07,117.72,117.79,18122.0
2023-11-30 11:20:00,117.75,117.78,117.41,117.65,16081.0,117.75,117.78,117.41,117.65,16081.0
2023-11-30 11:30:00,117.59,117.79,117.49,117.54,12771.0,117.59,117.79,117.49,117.54,12771.0
2023-11-30 11:40:00,117.56,117.81,117.5,117.74,10704.0,117.56,117.81,117.5,117.74,10704.0
2023-11-30 11:50:00,117.72,117.85,117.65,117.65,9703.0,117.72,117.85,117.65,117.65,9703.0
2023-11-30 12:00:00,117.6,117.92,117.6,117.88,16288.0,117.6,117.92,117.6,117.88,16288.0
2023-11-30 12:10:00,117.85,117.92,117.65,117.74,10624.0,117.85,117.92,117.65,117.74,10624.0
2023-11-30 12:20:00,117.72,117.97,117.69,117.88,17499.0,117.72,117.97,117.69,117.88,17499.0
2023-11-30 12:30:00,117.9,118.03,117.79,117.89,27082.0,117.9,118.03,117.79,117.89,27082.0
2023-11-30 12:40:00,117.89,117.95,117.73,117.77,11521.0,117.89,117.95,117.73,117.77,11521.0
2023-11-30 12:50:00,117.74,117.94,117.72,117.87,6607.0,117.74,117.94,117.72,117.87,6607.0
2023-11-30 13:00:00,117.88,118.07,117.87,117.95,14691.0,117.88,118.07,117.87,117.95,14691.0
2023-11-30 13:10:00,117.94,117.99,117.82,117.83,8817.0,117.94,117.99,117.82,117.83,8817.0
2023-11-30 13:20:00,117.84,118.02,117.78,117.98,9186.0,117.84,118.02,117.78,117.98,9186.0
2023-11-30 13:30:00,117.93,118.14,117.84,118.05,17964.0,117.93,118.14,117.84,118.05,17964.0
2023-11-30 13:40:00,118.02,118.07,117.87,117.91,9477.0,118.02,118.07,117.87,117.91,9477.0
2023-11-30 13:50:00,117.91,118.08,117.83,118.01,20805.0,117.91,118.08,117.83,118.01,20805.0
2023-11-30 14:00:00,118.01,118.19,117.96,118.02,17567.0,118.01,118.19,117.96,118.02,17567.0
2023-11-30 14:10:00,118.01,118.43,117.96,118.31,25018.0,118.01,118.43,117.96,118.31,25018.0
2023-11-30 14:20:00,118.34,118.35,118.23,118.26,8927.0,118.34,118.35,118.23,118.26,8927.0
2023-11-30 14:30:00,118.28,118.47,118.22,118.4,10613.0,118.28,118.47,118.22,118.4,10613.0
2023-11-30 14:40:00,118.39,118.46,118.35,118.44,10452.0,118.39,118.46,118.35,118.44,10452.0
2023-11-30 14:50:00,118.45,118.56,118.43,118.51,15440.0,118.45,118.56,118.43,118.51,15440.0
2023-11-30 15:00:00,118.53,118.57,118.36,118.45,24359.0,118.53,118.57,118.36,118.45,24359.0
2023-11-30 15:10:00,118.45,118.61,118.43,118.52,37494.0,118.45,118.61,118.43,118.52,37494.0
2023-11-30 15:20:00,118.5,118.53,118.12,118.27,26206.0,118.5,118.53,118.12,118.27,26206.0
2023-11-30 15:30:00,118.29,118.48,118.24,118.4,22569.0,118.29,118.48,118.24,118.4,22569.0
2023-11-30 15:40:00,118.4,118.58,118.34,118.34,25107.0,118.4,118.58,118.34,118.34,25107.0
2023-11-30 15:50:00,118.39,118.74,118.38,118.62,125100.0,118.39,118.74,118.38,118.62,125100.0
2023-12-01 09:30:00,116.2,116.39,115.43,116.17,138095.0,116.2,116.39,115.43,116.17,138095.0
2023-12-01 09:40:00,116.18,116.22,115.53,115.77,133412.0,116.18,116.22,115.53,115.77,133412.0
2023-12-01 09:50:00,115.77,115.9,115.08,115.66,94158.0,115.77,115.9,115.08,115.66,94158.0
2023-12-01 10:00:00,115.74,116.45,115.7,115.98,51347.0,115.74,116.45,115.7,115.98,51347.0
2023-12-01 10:10:00,115.97,116.12,115.39,115.55,65132.0,115.97,116.12,115.39,115.55,65132.0
2023-12-01 10:20:00,115.55,115.87,115.34,115.44,60521.0,115.55,115.87,115.34,115.44,60521.0
2023-12-01 10:30:00,115.42,115.76,115.33,115.5,54731.0,115.42,115.76,115.33,115.5,54731.0
2023-12-01 10:40:00,115.51,115.51,115.2,115.42,63040.0,115.51,115.51,115.2,115.42,63040.0
2023-12-01 10:50:00,115.36,115.5,115.03,115.03,56921.0,115.36,115.5,115.03,115.03,56921.0
2023-12-01 11:00:00,115.03,115.62,114.7,115.55,76022.0,115.03,115.62,114.7,115.55,76022.0
2023-12-01 11:10:00,115.55,115.9,115.4,115.72,54904.0,115.55,115.9,115.4,115.72,54904.0
2023-12-01 11:20:00,115.7,116.27,115.62,116.27,51916.0,115.7,116.27,115.62,116.27,51916.0
2023-12-01 11:30:00,116.25,116.29,116.07,116.28,26999.0,116.25,116.29,116.07,116.28,26999.0
2023-12-01 11:40:00,116.3,116.84,116.26,116.7,44277.0,116.3,116.84,116.26,116.7,44277.0
2023-12-01 11:50:00,116.72,116.92,116.6,116.6,24554.0,116.72,116.92,116.6,116.6,24554.0
2023-12-01 12:00:00,116.6,116.9,116.42,116.78,20995.0,116.6,116.9,116.42,116.78,20995.0
2023-12-01 12:10:00,116.8,116.96,116.58,116.61,21231.0,116.8,116.96,116.58,116.61,21231.0
2023-12-01 12:20:00,116.63,117.09,116.56,117.06,21495.0,116.63,117.09,116.56,117.06,21495.0
2023-12-01 12:30:00,117.05,117.34,117.05,117.1,14324.0,117.05,117.34,117.05,117.1,14324.0
2023-12-01 12:40:00,117.08,117.37,117.03,117.35,19067.0,117.08,117.37,117.03,117.35,19067.0
2023-12-01 12:50:00,117.33,117.33,117.21,117.25,20663.0,117.33,117.33,117.21,117.25,20663.0
2023-12-01 13:00:00,117.29,117.41,117.14,117.27,23717.0,117.29,117.41,117.14,117.27,23717.0
2023-12-01 13:10:00,117.24,117.32,117.13,117.19,13122.0,117.24,117.32,117.13,117.19,13122.0
2023-12-01 13:20:00,117.16,117.22,116.94,116.96,15797.0,117.16,117.22,116.94,116.96,15797.0
2023-12-01 13:30:00,116.92,117.2,116.84,117.1,20248.0,116.92,117.2,116.84,117.1,20248.0
2023-12-01 13:40:00,117.04,117.04,116.91,117.0,15405.0,117.04,117.04,116.91,117.0,15405.0
2023-12-01 13:50:00,117.0,117.0,116.86,116.88,16247.0,117.0,117.0,116.86,116.88,16247.0
2023-12-01 14:00:00,116.87,116.94,116.77,116.9,16256.0,116.87,116.94,116.77,116.9,16256.0
2023-12-01 14:10:00,116.9,116.95,116.71,116.71,16554.0,116.9,116.95,116.71,116.71,16554.0
2023-12-01 14:20:00,116.7,116.8,116.66,116.73,15884.0,116.7,116.8,116.66,116.73,15884.0
2023-12-01 14:30:00,116.72,116.95,116.71,116.95,14722.0,116.72,116.95,116.71,116.95,14722.0
2023-12-01 14:40:00,116.99,116.99,116.89,116.96,13194.0,116.99,116.99,116.89,116.96,13194.0
2023-12-01 14:50:00,116.98,116.98,116.84,116.9,18863.0,116.98,116.98,116.84,116.9,18863.0
2023-12-01 15:00:00,116.88,116.96,116.77,116.89,22767.0,116.88,116.96,116.77,116.89,22767.0
2023-12-01 15:10:00,116.91,117.18,116.9,117.16,24090.0,116.91,117.18,116.9,117.16,24090.0
2023-12-01 15:20:00,117.18,117.27,117.17,117.18,27821.0,117.18,117.27,117.17,117.18,27821.0
2023-12-01 15:30:00,117.2,117.27,116.94,116.98,29261.0,117.2,117.27,116.94,116.98,29261.0
2023-12-01 15:40:00,116.98,117.06,116.88,117.0,57430.0,116.98,117.06,116.88,117.0,57430.0
2023-12-01 15:50:00,116.97,116.97,116.68,116.77,171243.0,116.97,116.97,116.68,116.77,171243.0
2023-12-04 09:30:00,114.77,114.77,113.16,113.59,214421.0,114.77,114.77,113.16,113.59,214421.0
2023-12-04 09:40:00,113.55,114.0,113.33,113.91,117456.0,113.55,114.0,113.33,113.91,117456.0
2023-12-04 09:50:00,113.91,113.97,113.38,113.58,93735.0,113.91,113.97,113.38,113.58,93735.0
2023-12-04 10:00:00,113.6,113.97,113.55,113.88,67959.0,113.6,113.97,113.55,113.88,67959.0
2023-12-04 10:10:00,113.74,113.81,112.88,113.0,76255.0,113.74,113.81,112.88,113.0,76255.0
2023-12-04 10:20:00,113.03,113.17,112.54,112.63,94835.0,113.03,113.17,112.54,112.63,94835.0
2023-12-04 10:30:00,112.66,112.96,112.41,112.91,63794.0,112.66,112.96,112.41,112.91,63794.0
2023-12-04 10:40:00,112.96,113.17,112.88,113.08,50158.0,112.96,113.17,112.88,113.08,50158.0
2023-12-04 10:50:00,113.09,113.09,112.58,112.61,35764.0,113.09,113.09,112.58,112.61,35764.0
2023-12-04 11:00:00,112.6,112.81,112.52,112.69,39363.0,112.6,112.81,112.52,112.69,39363.0
2023-12-04 11:10:00,112.71,113.2,112.7,113.16,32947.0,112.71,113.2,112.7,113.16,32947.0
2023-12-04 11:20:00,113.12,113.42,113.05,113.23,41619.0,113.12,113.42,113.05,113.23,41619.0
2023-12-04 11:30:00,113.22,113.37,112.89,113.14,40776.0,113.22,113.37,112.89,113.14,40776.0
2023-12-04 11:40:00,113.12,113.24,113.0,113.11,38776.0,113.12,113.24,113.0,113.11,38776.0
2023-12-04 11:50:00,113.12,113.53,113.09,113.48,27868.0,113.12,113.53,113.09,113.48,27868.0
2023-12-04 12:00:00,113.48,113.57,113.31,113.49,22034.0,113.48,113.57,113.31,113.49,22034.0
2023-12-04 12:10:00,113.48,113.86,113.46,113.82,41462.0,113.48,113.86,113.46,113.82,41462.0
2023-12-04 12:20:00,113.87,113.95,113.83,113.83,31902.0,113.87,113.95,113.83,113.83,31902.0
2023-12-04 12:30:00,113.82,113.9,113.7,113.71,14989.0,113.82,113.9,113.7,113.71,14989.0
2023-12-04 12:40:00,113.73,113.76,113.68,113.69,24060.0,113.73,113.76,113.68,113.69,24060.0
2023-12-04 12:50:00,113.7,113.92,113.62,113.86,18611.0,113.7,113.92,113.62,113.86,18611.0
2023-12-04 13:00:00,113.83,113.92,113.64,113.64,15231.0,113.83,113.92,113.64,113.64,15231.0
2023-12-04 13:10:00,113.63,113.67,113.52,113.56,20161.0,113.63,113.67,113.52,113.56,20161.0
2023-12-04 13:20:00,113.56,113.81,113.51,113.61,68519.0,113.56,113.81,113.51,113.61,68519.0
2023-12-04 13:30:00,113.6,113.81,113.56,113.65,22646.0,113.6,113.81,113.56,113.65,22646.0
2023-12-04 13:40:00,113.66,113.76,113.57,113.75,28159.0,113.66,113.76,113.57,113.75,28159.0
2023-12-04 13:50:00,113.73,113.82,113.66,113.74,21678.0,113.73,113.82,113.66,113.74,21678.0
2023-12-04 14:00:00,113.72,113.84,113.6,113.67,10032.0,113.72,113.84,113.6,113.67,10032.0
2023-12-04 14:10:00,113.67,113.7,113.57,113.62,17864.0,113.67,113.7,113.57,113.62,17864.0
2023-12-04 14:20:00,113.64,113.68,113.57,113.66,14008.0,113.64,113.68,113.57,113.66,14008.0
2023-12-04 14:30:00,113.65,113.69,113.54,113.66,27306.0,113.65,113.69,113.54,113.66,27306.0
2023-12-04 14:40:00,113.67,113.67,113.55,113.63,23262.0,113.67,113.67,113.55,113.63,23262.0
2023-12-04 14:50:00,113.62,113.66,113.46,113.46,20906.0,113.62,113.66,113.46,113.46,20906.0
2023-12-04 15:00:00,113.5,113.52,113.23,113.29,23384.0,113.5,113.52,113.23,113.29,23384.0
2023-12-04 15:10:00,113.29,113.33,113.09,113.19,41221.0,113.29,113.33,113.09,113.19,41221.0
2023-12-04 15:20:00,113.22,113.3,113.19,113.28,19865.0,113.22,113.3,113.19,113.28,19865.0
2023-12-04 15:30:00,113.28,113.35,113.16,113.35,47682.0,113.28,113.35,113.16,113.35,47682.0
2023-12-04 15:40:00,113.34,113.65,113.31,113.65,86806.0,113.34,113.65,113.31,113.65,86806.0
2023-12-04 15:50:00,113.64,113.75,113.13,113.75,247620.0,113.64,113.75,113.13,113.75,247620.0
2023-12-05 09:30:00,111.88,112.65,111.73,112.36,166630.0,111.88,112.65,111.73,112.36,166630.0
2023-12-05 09:40:00,112.35,112.89,111.93,112.83,75793.0,112.35,112.89,111.93,112.83,75793.0
2023-12-05 09:50:00,112.82,113.25,112.61,112.97,67614.0,112.82,113.25,112.61,112.97,67614.0
2023-12-05 10:00:00,113.04,113.66,113.03,113.55,60596.0,113.04,113.66,113.03,113.55,60596.0
2023-12-05 10:10:00,113.6,113.6,112.88,113.04,33028.0,113.6,113.6,112.88,113.04,33028.0
2023-12-05 10:20:00,113.03,113.28,112.79,112.9,31131.0,113.03,113.28,112.79,112.9,31131.0
2023-12-05 10:30:00,112.92,112.99,112.65,112.72,28027.0,112.92,112.99,112.65,112.72,28027.0
2023-12-05 10:40:00,112.68,113.1,112.61,113.04,40329.0,112.68,113.1,112.61,113.04,40329.0
2023-12-05 10:50:00,113.04,113.29,113.01,113.23,33263.0,113.04,113.29,113.01,113.23,33263.0
2023-12-05 11:00:00,113.23,113.75,113.21,113.65,42037.0,113.23,113.75,113.21,113.65,42037.0
2023-12-05 11:10:00,113.65,113.65,113.15,113.17,33890.0,113.65,113.65,113.15,113.17,33890.0
2023-12-05 11:20:00,113.14,113.22,113.03,113.07,20695.0,113.14,113.22,113.03,113.07,20695.0
2023-12-05 11:30:00,113.09,113.22,112.95,113.14,26040.0,113.09,113.22,112.95,113.14,26040.0
2023-12-05 11:40:00,113.16,113.26,113.12,113.18,22127.0,113.16,113.26,113.12,113.18,22127.0
2023-12-05 11:50:00,113.22,113.23,112.96,113.1,19119.0,113.22,113.23,112.96,113.1,19119.0
2023-12-05 12:00:00,113.13,113.56,113.12,113.55,28268.0,113.13,113.56,113.12,113.55,28268.0
2023-12-05 12:10:00,113.54,113.86,113.44,113.83,47393.0,113.54,113.86,113.44,113.83,47393.0
2023-12-05 12:20:00,113.8,113.92,113.69,113.9,37419.0,113.8,113.92,113.69,113.9,37419.0
2023-12-05 12:30:00,113.89,114.08,113.73,113.77,27417.0,113.89,114.08,113.73,113.77,27417.0
2023-12-05 12:40:00,113.74,114.06,113.63,114.05,23924.0,113.74,114.06,113.63,114.05,23924.0
2023-12-05 12:50:00,114.05,114.21,113.91,114.17,29382.0,114.05,114.21,113.91,114.17,29382.0
2023-12-05 13:00:00,114.18,114.19,114.03,114.19,24794.0,114.18,114.19,114.03,114.19,24794.0
2023-12-05 13:10:00,114.21,114.36,114.17,114.22,23980.0,114.21,114.36,114.17,114.22,23980.0
2023-12-05 13:20:00,114.23,114.38,114.21,114.29,21856.0,114.23,114.38,114.21,114.29,21856.0
2023-12-05 13:30:00,114.28,114.31,114.13,114.17,17746.0,114.28,114.31,114.13,114.17,17746.0
2023-12-05 13:40:00,114.16,114.16,113.94,114.13,19543.0,114.16,114.16,113.94,114.13,19543.0
2023-12-05 13:50:00,114.12,114.21,114.1,114.15,15830.0,114.12,114.21,114.1,114.15,15830.0
2023-12-05 14:00:00,114.17,114.23,114.12,114.21,29290.0,114.17,114.23,114.12,114.21,29290.0
2023-12-05 14:10:00,114.23,114.45,114.2,114.41,36847.0,114.23,114.45,114.2,114.41,36847.0
2023-12-05 14:20:00,114.44,114.68,114.31,114.61,38431.0,114.44,114.68,114.31,114.61,38431.0
2023-12-05 14:30:00,114.63,114.67,114.4,114.45,16570.0,114.63,114.67,114.4,114.45,16570.0
2023-12-05 14:40:00,114.42,114.42,114.11,114.12,25114.0,114.42,114.42,114.11,114.12,25114.0
2023-12-05 14:50:00,114.08,114.38,114.07,114.32,15045.0,114.08,114.38,114.07,114.32,15045.0
2023-12-05 15:00:00,114.29,114.29,114.04,114.06,15028.0,114.29,114.29,114.04,114.06,15028.0
2023-12-05 15:10:00,114.08,114.14,113.95,114.02,23532.0,114.08,114.14,113.95,114.02,23532.0
2023-12-05 15:20:00,114.02,114.03,113.83,113.83,23999.0,114.02,114.03,113.83,113.83,23999.0
2023-12-05 15:30:00,113.81,113.82,113.51,113.53,43057.0,113.81,113.82,113.51,113.53,43057.0
2023-12-05 15:40:00,113.54,113.72,113.52,113.64,42872.0,113.54,113.72,113.52,113.64,42872.0
2023-12-05 15:50:00,113.62,113.7,113.5,113.57,105918.0,113.62,113.7,113.5,113.57,105918.0
2023-12-06 09:30:00,115.25,115.4,113.86,113.96,130348.0,115.25,115.4,113.86,113.96,130348.0
2023-12-06 09:40:00,113.93,114.25,113.55,113.99,70112.0,113.93,114.25,113.55,113.99,70112.0
2023-12-06 09:50:00,113.84,114.04,113.64,113.75,51714.0,113.84,114.04,113.64,113.75,51714.0
2023-12-06 10:00:00,113.75,114.03,113.61,114.03,32162.0,113.75,114.03,113.61,114.03,32162.0
2023-12-06 10:10:00,114.04,114.76,114.04,114.52,33669.0,114.04,114.76,114.04,114.52,33669.0
2023-12-06 10:20:00,114.52,114.67,114.06,114.08,33640.0,114.52,114.67,114.06,114.08,33640.0
2023-12-06 10:30:00,114.12,114.72,114.12,114.63,34669.0,114.12,114.72,114.12,114.63,34669.0
2023-12-06 10:40:00,114.67,115.06,114.61,115.06,39193.0,114.67,115.06,114.61,115.06,39193.0
2023-12-06 10:50:00,115.06,115.67,114.97,115.46,81264.0,115.06,115.67,114.97,115.46,81264.0
2023-12-06 11:00:00,115.44,115.6,115.1,115.16,23883.0,115.44,115.6,115.1,115.16,23883.0
2023-12-06 11:10:00,115.14,115.3,115.03,115.04,17356.0,115.14,115.3,115.03,115.04,17356.0
2023-12-06 11:20:00,115.06,115.06,114.6,114.83,25711.0,115.06,115.06,114.6,114.83,25711.0
2023-12-06 11:30:00,114.83,114.93,114.6,114.79,19053.0,114.83,114.93,114.6,114.79,19053.0
2023-12-06 11:40:00,114.79,114.9,114.73,114.8,20857.0,114.79,114.9,114.73,114.8,20857.0
2023-12-06 11:50:00,114.8,114.96,114.74,114.8,28060.0,114.8,114.96,114.74,114.8,28060.0
2023-12-06 12:00:00,114.8,114.95,114.67,114.89,18693.0,114.8,114.95,114.67,114.89,18693.0
2023-12-06 12:10:00,114.89,114.97,114.74,114.74,9129.0,114.89,114.97,114.74,114.74,9129.0
2023-12-06 12:20:00,114.74,114.85,114.58,114.78,13360.0,114.74,114.85,114.58,114.78,13360.0
2023-12-06 12:30:00,114.76,114.8,114.63,114.7,12431.0,114.76,114.8,114.63,114.7,12431.0
2023-12-06 12:40:00,114.73,114.74,114.42,114.49,9739.0,114.73,114.74,114.42,114.49,9739.0
2023-12-06 12:50:00,114.5,114.5,114.15,114.16,14414.0,114.5,114.5,114.15,114.16,14414.0
2023-12-06 13:00:00,114.18,114.34,114.07,114.13,4548.0,114.18,114.34,114.07,114.13,4548.0
2023-12-06 13:10:00,114.16,114.28,114.13,114.21,19380.0,114.16,114.28,114.13,114.21,19380.0
2023-12-06 13:20:00,114.19,114.27,114.09,114.27,10016.0,114.19,114.27,114.09,114.27,10016.0
2023-12-06 13:30:00,114.31,114.46,114.23,114.42,9564.0,114.31,114.46,114.23,114.42,9564.0
2023-12-06 13:40:00,114.43,114.49,114.34,114.47,12320.0,114.43,114.49,114.34,114.47,12320.0
2023-12-06 13:50:00,114.47,114.62,114.44,114.62,15413.0,114.47,114.62,114.44,114.62,15413.0
2023-12-06 14:00:00,114.61,114.62,114.44,114.47,15044.0,114.61,114.62,114.44,114.47,15044.0
2023-12-06 14:10:00,114.48,114.58,114.4,114.51,11032.0,114.48,114.58,114.4,114.51,11032.0
2023-12-06 14:20:00,114.51,114.52,114.29,114.34,23910.0,114.51,114.52,114.29,114.34,23910.0
2023-12-06 14:30:00,114.34,114.54,114.32,114.51,11200.0,114.34,114.54,114.32,114.51,11200.0
2023-12-06 14:40:00,114.52,114.6,114.48,114.51,9701.0,114.52,114.6,114.48,114.51,9701.0
2023-12-06 14:50:00,114.54,114.55,114.39,114.41,6763.0,114.54,114.55,114.39,114.41,6763.0
2023-12-06 15:00:00,114.41,114.45,114.3,114.33,11239.0,114.41,114.45,114.3,114.33,11239.0
2023-12-06 15:10:00,114.33,114.33,114.08,114.09,14630.0,114.33,114.33,114.08,114.09,14630.0
2023-12-06 15:20:00,114.11,114.11,113.72,113.76,23253.0,114.11,114.11,113.72,113.76,23253.0
2023-12-06 15:30:00,113.76,113.83,113.7,113.78,20999.0,113.76,113.83,113.7,113.78,20999.0
2023-12-06 15:40:00,113.79,113.83,113.6,113.72,26534.0,113.79,113.83,113.6,113.72,26534.0
2023-12-06 15:50:00,113.72,113.77,113.32,113.37,132994.0,113.72,113.77,113.32,113.37,132994.0
2023-12-07 09:30:00,114.41,115.18,114.22,115.07,96468.0,114.41,115.18,114.22,115.07,96468.0
2023-12-07 09:40:00,115.02,115.18,114.66,114.8,71238.0,115.02,115.18,114.66,114.8,71238.0
2023-12-07 09:50:00,114.87,115.36,114.66,114.84,59551.0,114.87,115.36,114.66,114.84,59551.0
2023-12-07 10:00:00,114.78,115.31,114.71,115.17,59484.0,114.78,115.31,114.71,115.17,59484.0
2023-12-07 10:10:00,115.16,115.27,114.94,115.25,35572.0,115.16,115.27,114.94,115.25,35572.0
2023-12-07 10:20:00,115.28,115.37,115.0,115.01,49271.0,115.28,115.37,115.0,115.01,49271.0
2023-12-07 10:30:00,115.05,115.39,114.96,115.36,21473.0,115.05,115.39,114.96,115.36,21473.0
2023-12-07 10:40:00,115.39,115.8,115.27,115.76,44455.0,115.39,115.8,115.27,115.76,44455.0
2023-12-07 10:50:00,115.76,116.14,115.67,116.13,65964.0,115.76,116.14,115.67,116.13,65964.0
2023-12-07 11:00:00,116.16,116.21,115.85,115.93,47355.0,116.16,116.21,115.85,115.93,47355.0
2023-12-07 11:10:00,115.93,116.01,115.41,115.41,66791.0,115.93,116.01,115.41,115.41,66791.0
2023-12-07 11:20:00,115.5,115.78,115.42,115.67,23679.0,115.5,115.78,115.42,115.67,23679.0
2023-12-07 11:30:00,115.65,115.82,115.53,115.71,22313.0,115.65,115.82,115.53,115.71,22313.0
2023-12-07 11:40:00,115.74,116.07,115.73,116.0,18558.0,115.74,116.07,115.73,116.0,18558.0
2023-12-07 11:50:00,116.02,116.2,116.02,116.16,29029.0,116.02,116.2,116.02,116.16,29029.0
2023-12-07 12:00:00,116.16,116.16,115.94,115.98,19953.0,116.16,116.16,115.94,115.98,19953.0
2023-12-07 12:10:00,116.0,116.16,115.96,116.11,34017.0,116.0,116.16,115.96,116.11,34017.0
2023-12-07 12:20:00,116.09,116.09,115.92,115.95,20642.0,116.09,116.09,115.92,115.95,20642.0
2023-12-07 12:30:00,115.98,116.04,115.78,115.89,12590.0,115.98,116.04,115.78,115.89,12590.0
2023-12-07 12:40:00,115.87,115.89,115.62,115.8,14242.0,115.87,115.89,115.62,115.8,14242.0
2023-12-07 12:50:00,115.8,115.97,115.7,115.97,13537.0,115.8,115.97,115.7,115.97,13537.0
2023-12-07 13:00:00,116.0,116.02,115.83,115.88,9341.0,116.0,116.02,115.83,115.88,9341.0
2023-12-07 13:10:00,115.87,116.01,115.71,115.75,12791.0,115.87,116.01,115.71,115.75,12791.0
2023-12-07 13:20:00,115.74,115.94,115.74,115.91,10540.0,115.74,115.94,115.74,115.91,10540.0
2023-12-07 13:30:00,115.92,115.98,115.86,115.87,11019.0,115.92,115.98,115.86,115.87,11019.0
2023-12-07 13:40:00,115.91,115.98,115.77,115.77,12288.0,115.91,115.98,115.77,115.77,12288.0
2023-12-07 13:50:00,115.75,115.85,115.71,115.71,9695.0,115.75,115.85,115.71,115.71,9695.0
2023-12-07 14:00:00,115.7,115.76,115.62,115.72,14046.0,115.7,115.76,115.62,115.72,14046.0
2023-12-07 14:10:00,115.71,115.76,115.57,115.76,20275.0,115.71,115.76,115.57,115.76,20275.0
2023-12-07 14:20:00,115.76,115.82,115.72,115.82,8019.0,115.76,115.82,115.72,115.82,8019.0
2023-12-07 14:30:00,115.8,115.82,115.51,115.51,15977.0,115.8,115.82,115.51,115.51,15977.0
2023-12-07 14:40:00,115.51,115.61,115.5,115.51,14399.0,115.51,115.61,115.5,115.51,14399.0
2023-12-07 14:50:00,115.5,115.57,115.44,115.48,10169.0,115.5,115.57,115.44,115.48,10169.0
2023-12-07 15:00:00,115.48,115.63,115.42,115.61,17260.0,115.48,115.63,115.42,115.61,17260.0
2023-12-07 15:10:00,115.62,115.7,115.54,115.61,15762.0,115.62,115.7,115.54,115.61,15762.0
2023-12-07 15:20:00,115.64,115.85,115.64,115.76,14577.0,115.64,115.85,115.64,115.76,14577.0
2023-12-07 15:30:00,115.75,115.75,115.58,115.68,28516.0,115.75,115.75,115.58,115.68,28516.0
2023-12-07 15:40:00,115.68,115.83,115.64,115.76,37245.0,115.68,115.83,115.64,115.76,37245.0
2023-12-07 15:50:00,115.75,115.96,115.66,115.8,187030.0,115.75,115.96,115.66,115.8,187030.0
2023-12-08 09:30:00,114.46,114.46,113.67,113.8,73623.0,114.46,114.46,113.67,113.8,73623.0
2023-12-08 09:40:00,113.84,114.39,113.76,114.32,40237.0,113.84,114.39,113.76,114.32,40237.0
2023-12-08 09:50:00,114.26,114.3,113.52,113.67,56955.0,114.26,114.3,113.52,113.67,56955.0
2023-12-08 10:00:00,113.67,114.13,113.67,114.1,61990.0,113.67,114.13,113.67,114.1,61990.0
2023-12-08 10:10:00,114.07,114.3,113.9,114.01,33483.0,114.07,114.3,113.9,114.01,33483.0
2023-12-08 10:20:00,113.98,114.23,113.86,114.03,48312.0,113.98,114.23,113.86,114.03,48312.0
2023-12-08 10:30:00,114.1,114.17,113.38,113.43,91794.0,114.1,114.17,113.38,113.43,91794.0
2023-12-08 10:40:00,113.38,113.82,113.38,113.78,24738.0,113.38,113.82,113.38,113.78,24738.0
2023-12-08 10:50:00,113.79,113.8,113.4,113.53,24342.0,113.79,113.8,113.4,113.53,24342.0
2023-12-08 11:00:00,113.59,113.59,113.27,113.51,37597.0,113.59,113.59,113.27,113.51,37597.0
2023-12-08 11:10:00,113.42,113.44,113.13,113.16,24212.0,113.42,113.44,113.13,113.16,24212.0
2023-12-08 11:20:00,113.15,113.5,113.05,113.45,46391.0,113.15,113.5,113.05,113.45,46391.0
2023-12-08 11:30:00,113.49,113.51,113.23,113.28,22098.0,113.49,113.51,113.23,113.28,22098.0
2023-12-08 11:40:00,113.29,113.36,113.12,113.18,21185.0,113.29,113.36,113.12,113.18,21185.0
2023-12-08 11:50:00,113.16,113.29,113.1,113.22,22068.0,113.16,113.29,113.1,113.22,22068.0
2023-12-08 12:00:00,113.2,113.28,113.13,113.23,17049.0,113.2,113.28,113.13,113.23,17049.0
2023-12-08 12:10:00,113.18,113.26,112.91,113.21,32276.0,113.18,113.26,112.91,113.21,32276.0
2023-12-08 12:20:00,113.23,113.41,113.21,113.39,7276.0,113.23,113.41,113.21,113.39,7276.0
2023-12-08 12:30:00,113.38,113.41,113.25,113.28,14176.0,113.38,113.41,113.25,113.28,14176.0
2023-12-08 12:40:00,113.31,113.41,113.25,113.25,13832.0,113.31,113.41,113.25,113.25,13832.0
2023-12-08 12:50:00,113.26,113.29,113.13,113.19,23247.0,113.26,113.29,113.13,113.19,23247.0
2023-12-08 13:00:00,113.2,113.33,113.17,113.29,17441.0,113.2,113.33,113.17,113.29,17441.0
2023-12-08 13:10:00,113.31,113.52,113.31,113.39,19424.0,113.31,113.52,113.31,113.39,19424.0
2023-12-08 13:20:00,113.36,113.54,113.34,113.48,14777.0,113.36,113.54,113.34,113.48,14777.0
2023-12-08 13:30:00,113.49,113.59,113.43,113.48,16232.0,113.49,113.59,113.43,113.48,16232.0
2023-12-08 13:40:00,113.49,113.59,113.41,113.58,15293.0,113.49,113.59,113.41,113.58,15293.0
2023-12-08 13:50:00,113.59,113.73,113.59,113.68,23425.0,113.59,113.73,113.59,113.68,23425.0
2023-12-08 14:00:00,113.67,113.78,113.55,113.65,24924.0,113.67,113.78,113.55,113.65,24924.0
2023-12-08 14:10:00,113.64,113.67,113.5,113.51,26324.0,113.64,113.67,113.5,113.51,26324.0
2023-12-08 14:20:00,113.5,113.7,113.45,113.54,15535.0,113.5,113.7,113.45,113.54,15535.0
2023-12-08 14:30:00,113.53,113.6,113.51,113.55,15715.0,113.53,113.6,113.51,113.55,15715.0
2023-12-08 14:40:00,113.55,113.63,113.54,113.6,8181.0,113.55,113.63,113.54,113.6,8181.0
2023-12-08 14:50:00,113.61,113.61,113.43,113.5,14192.0,113.61,113.61,113.43,113.5,14192.0
2023-12-08 15:00:00,113.49,113.6,113.36,113.57,19703.0,113.49,113.6,113.36,113.57,19703.0
2023-12-08 15:10:00,113.56,113.56,113.44,113.44,13728.0,113.56,113.56,113.44,113.44,13728.0
2023-12-08 15:20:00,113.4,113.51,113.36,113.43,25499.0,113.4,113.51,113.36,113.43,25499.0
2023-12-08 15:30:00,113.42,113.72,113.36,113.7,38551.0,113.42,113.72,113.36,113.7,38551.0
2023-12-08 15:40:00,113.69,113.74,113.58,113.59,42965.0,113.69,113.74,113.58,113.59,42965.0
2023-12-08 15:50:00,113.6,113.6,113.44,113.45,157284.0,113.6,113.6,113.44,113.45,157284.0
2023-12-11 09:30:00,111.27,112.66,110.88,112.56,131783.0,111.27,112.66,110.88,112.56,131783.0
2023-12-11 09:40:00,112.53,112.93,112.53,112.82,38856.0,112.53,112.93,112.53,112.82,38856.0
2023-12-11 09:50:00,112.81,112.94,112.54,112.68,46806.0,112.81,112.94,112.54,112.68,46806.0
2023-12-11 10:00:00,112.64,112.85,112.49,112.8,42356.0,112.64,112.85,112.49,112.8,42356.0
2023-12-11 10:10:00,112.82,112.86,112.37,112.39,39844.0,112.82,112.86,112.37,112.39,39844.0
2023-12-11 10:20:00,112.4,112.66,112.26,112.26,28177.0,112.4,112.66,112.26,112.26,28177.0
2023-12-11 10:30:00,112.32,112.8,112.28,112.8,29255.0,112.32,112.8,112.28,112.8,29255.0
2023-12-11 10:40:00,112.84,113.13,112.72,113.09,39421.0,112.84,113.13,112.72,113.09,39421.0
2023-12-11 10:50:00,113.08,113.3,113.08,113.23,34375.0,113.08,113.3,113.08,113.23,34375.0
2023-12-11 11:00:00,113.19,113.56,113.15,113.54,37189.0,113.19,113.56,113.15,113.54,37189.0
2023-12-11 11:10:00,113.53,113.73,113.46,113.63,42589.0,113.53,113.73,113.46,113.63,42589.0
2023-12-11 11:20:00,113.64,113.68,113.45,113.47,24188.0,113.64,113.68,113.45,113.47,24188.0
2023-12-11 11:30:00,113.45,113.5,113.2,113.39,27817.0,113.45,113.5,113.2,113.39,27817.0
2023-12-11 11:40:00,113.41,113.44,113.17,113.31,11537.0,113.41,113.44,113.17,113.31,11537.0
2023-12-11 11:50:00,113.31,113.5,113.2,113.5,18644.0,113.31,113.5,113.2,113.5,18644.0
2023-12-11 12:00:00,113.44,113.71,113.43,113.69,29526.0,113.44,113.71,113.43,113.69,29526.0
2023-12-11 12:10:00,113.68,113.78,113.64,113.74,27217.0,113.68,113.78,113.64,113.74,27217.0
2023-12-11 12:20:00,113.75,113.88,113.72,113.81,17586.0,113.75,113.88,113.72,113.81,17586.0
2023-12-11 12:30:00,113.81,113.83,113.73,113.79,5432.0,113.81,113.83,113.73,113.79,5432.0
2023-12-11 12:40:00,113.79,113.79,113.73,113.77,8234.0,113.79,113.79,113.73,113.77,8234.0
2023-12-11 12:50:00,113.78,113.83,113.74,113.76,17626.0,113.78,113.83,113.74,113.76,17626.0
2023-12-11 13:00:00,113.72,113.85,113.65,113.83,18712.0,113.72,113.85,113.65,113.83,18712.0
2023-12-11 13:10:00,113.86,113.96,113.82,113.95,9644.0,113.86,113.96,113.82,113.95,9644.0
2023-12-11 13:20:00,113.95,114.06,113.92,113.94,19044.0,113.95,114.06,113.92,113.94,19044.0
2023-12-11 13:30:00,113.93,113.97,113.87,113.9,14560.0,113.93,113.97,113.87,113.9,14560.0
2023-12-11 13:40:00,113.89,113.94,113.75,113.79,18485.0,113.89,113.94,113.75,113.79,18485.0
2023-12-11 13:50:00,113.79,113.85,113.76,113.81,10587.0,113.79,113.85,113.76,113.81,10587.0
2023-12-11 14:00:00,113.83,113.86,113.72,113.73,7797.0,113.83,113.86,113.72,113.73,7797.0
2023-12-11 14:10:00,113.72,113.77,113.64,113.71,14060.0,113.72,113.77,113.64,113.71,14060.0
2023-12-11 14:20:00,113.73,113.91,113.72,113.89,17028.0,113.73,113.91,113.72,113.89,17028.0
2023-12-11 14:30:00,113.88,113.9,113.71,113.75,21424.0,113.88,113.9,113.71,113.75,21424.0
2023-12-11 14:40:00,113.74,113.96,113.74,113.94,20096.0,113.74,113.96,113.74,113.94,20096.0
2023-12-11 14:50:00,113.94,114.09,113.91,114.09,27755.0,113.94,114.09,113.91,114.09,27755.0
2023-12-11 15:00:00,114.08,114.15,114.0,114.0,36967.0,114.08,114.15,114.0,114.0,36967.0
2023-12-11 15:10:00,114.01,114.04,113.99,114.0,15761.0,114.01,114.04,113.99,114.0,15761.0
2023-12-11 15:20:00,114.0,114.02,113.83,113.86,21269.0,114.0,114.02,113.83,113.86,21269.0
2023-12-11 15:30:00,113.84,113.89,113.41,113.47,27122.0,113.84,113.89,113.41,113.47,27122.0
2023-12-11 15:40:00,113.48,113.59,113.27,113.4,48632.0,113.48,113.59,113.27,113.4,48632.0
2023-12-11 15:50:00,113.39,113.7,113.27,113.56,135916.0,113.39,113.7,113.27,113.56,135916.0
2023-12-12 09:30:00,113.48,113.65,112.3,112.43,106234.0,113.48,113.65,112.3,112.43,106234.0
2023-12-12 09:40:00,112.46,112.58,111.96,112.45,40209.0,112.46,112.58,111.96,112.45,40209.0
2023-12-12 09:50:00,112.45,113.04,112.45,112.67,39236.0,112.45,113.04,112.45,112.67,39236.0
2023-12-12 10:00:00,112.61,113.06,112.35,113.0,33150.0,112.61,113.06,112.35,113.0,33150.0
2023-12-12 10:10:00,113.0,113.0,112.11,112.24,23816.0,113.0,113.0,112.11,112.24,23816.0
2023-12-12 10:20:00,112.2,112.41,112.07,112.4,40628.0,112.2,112.41,112.07,112.4,40628.0
2023-12-12 10:30:00,112.36,112.43,112.08,112.33,29467.0,112.36,112.43,112.08,112.33,29467.0
2023-12-12 10:40:00,112.35,112.45,112.29,112.38,13618.0,112.35,112.45,112.29,112.38,13618.0
2023-12-12 10:50:00,112.4,112.43,112.1,112.23,24375.0,112.4,112.43,112.1,112.23,24375.0
2023-12-12 11:00:00,112.23,112.3,112.08,112.28,21861.0,112.23,112.3,112.08,112.28,21861.0
2023-12-12 11:10:00,112.28,112.3,111.74,111.85,57047.0,112.28,112.3,111.74,111.85,57047.0
2023-12-12 11:20:00,111.82,112.14,111.74,112.05,35936.0,111.82,112.14,111.74,112.05,35936.0
2023-12-12 11:30:00,112.07,112.36,111.96,112.35,27162.0,112.07,112.36,111.96,112.35,27162.0
2023-12-12 11:40:00,112.31,112.47,112.26,112.45,29405.0,112.31,112.47,112.26,112.45,29405.0
2023-12-12 11:50:00,112.46,112.48,112.21,112.26,18084.0,112.46,112.48,112.21,112.26,18084.0
2023-12-12 12:00:00,112.28,112.3,111.88,111.91,18204.0,112.28,112.3,111.88,111.91,18204.0
2023-12-12 12:10:00,111.88,112.08,111.88,111.97,41180.0,111.88,112.08,111.88,111.97,41180.0
2023-12-12 12:20:00,112.0,112.11,111.93,111.93,14063.0,112.0,112.11,111.93,111.93,14063.0
2023-12-12 12:30:00,111.98,112.27,111.97,112.27,23455.0,111.98,112.27,111.97,112.27,23455.0
2023-12-12 12:40:00,112.27,112.33,112.17,112.23,8919.0,112.27,112.33,112.17,112.23,8919.0
2023-12-12 12:50:00,112.2,112.41,112.12,112.37,12404.0,112.2,112.41,112.12,112.37,12404.0
2023-12-12 13:00:00,112.32,112.44,112.27,112.39,14451.0,112.32,112.44,112.27,112.39,14451.0
2023-12-12 13:10:00,112.38,112.38,112.13,112.19,7019.0,112.38,112.38,112.13,112.19,7019.0
2023-12-12 13:20:00,112.21,112.25,112.14,112.21,9221.0,112.21,112.25,112.14,112.21,9221.0
2023-12-12 13:30:00,112.23,112.49,112.22,112.48,15176.0,112.23,112.49,112.22,112.48,15176.0
2023-12-12 13:40:00,112.48,112.62,112.38,112.58,11000.0,112.48,112.62,112.38,112.58,11000.0
2023-12-12 13:50:00,112.59,112.69,112.48,112.66,11038.0,112.59,112.69,112.48,112.66,11038.0
2023-12-12 14:00:00,112.62,112.62,112.5,112.59,8781.0,112.62,112.62,112.5,112.59,8781.0
2023-12-12 14:10:00,112.57,112.59,112.44,112.49,7838.0,112.57,112.59,112.44,112.49,7838.0
2023-12-12 14:20:00,112.49,112.7,112.47,112.67,11464.0,112.49,112.7,112.47,112.67,11464.0
2023-12-12 14:30:00,112.66,112.67,112.54,112.56,15469.0,112.66,112.67,112.54,112.56,15469.0
2023-12-12 14:40:00,112.54,112.74,112.54,112.72,21815.0,112.54,112.74,112.54,112.72,21815.0
2023-12-12 14:50:00,112.73,112.89,112.71,112.88,24225.0,112.73,112.89,112.71,112.88,24225.0
2023-12-12 15:00:00,112.85,112.97,112.84,112.95,7217.0,112.85,112.97,112.84,112.95,7217.0
2023-12-12 15:10:00,112.95,113.08,112.93,112.94,16380.0,112.95,113.08,112.93,112.94,16380.0
2023-12-12 15:20:00,112.96,113.07,112.95,113.03,14009.0,112.96,113.07,112.95,113.03,14009.0
2023-12-12 15:30:00,112.98,113.0,112.87,112.89,21792.0,112.98,113.0,112.87,112.89,21792.0
2023-12-12 15:40:00,112.89,113.02,112.81,112.99,38894.0,112.89,113.02,112.81,112.99,38894.0
2023-12-12 15:50:00,113.03,113.2,112.92,113.16,117253.0,113.03,113.2,112.92,113.16,117253.0
2023-12-13 09:30:00,112.66,112.66,111.67,111.8,58359.0,112.66,112.66,111.67,111.8,58359.0
2023-12-13 09:40:00,111.81,112.15,111.62,111.79,37543.0,111.81,112.15,111.62,111.79,37543.0
2023-12-13 09:50:00,111.82,111.82,111.25,111.31,54077.0,111.82,111.82,111.25,111.31,54077.0
2023-12-13 10:00:00,111.3,111.38,110.74,110.95,157535.0,111.3,111.38,110.74,110.95,157535.0
2023-12-13 10:10:00,110.96,110.97,110.59,110.79,92496.0,110.96,110.97,110.59,110.79,92496.0
2023-12-13 10:20:00,110.79,110.98,110.74,110.91,54902.0,110.79,110.98,110.74,110.91,54902.0
2023-12-13 10:30:00,110.88,111.07,110.82,110.83,50339.0,110.88,111.07,110.82,110.83,50339.0
2023-12-13 10:40:00,110.81,110.96,110.76,110.92,27163.0,110.81,110.96,110.76,110.92,27163.0
2023-12-13 10:50:00,110.88,111.02,110.77,110.86,34179.0,110.88,111.02,110.77,110.86,34179.0
2023-12-13 11:00:00,110.88,111.07,110.84,110.93,31950.0,110.88,111.07,110.84,110.93,31950.0
2023-12-13 11:10:00,110.93,110.97,110.79,110.93,37594.0,110.93,110.97,110.79,110.93,37594.0
2023-12-13 11:20:00,110.93,110.98,110.58,110.6,47625.0,110.93,110.98,110.58,110.6,47625.0
2023-12-13 11:30:00,110.63,110.71,110.38,110.4,33011.0,110.63,110.71,110.38,110.4,33011.0
2023-12-13 11:40:00,110.43,110.63,110.32,110.32,32264.0,110.43,110.63,110.32,110.32,32264.0
2023-12-13 11:50:00,110.34,110.38,110.22,110.24,47470.0,110.34,110.38,110.22,110.24,47470.0
2023-12-13 12:00:00,110.24,110.26,110.05,110.18,37206.0,110.24,110.26,110.05,110.18,37206.0
2023-12-13 12:10:00,110.19,110.22,110.06,110.06,24039.0,110.19,110.22,110.06,110.06,24039.0
2023-12-13 12:20:00,110.06,110.23,110.04,110.19,36203.0,110.06,110.23,110.04,110.19,36203.0
2023-12-13 12:30:00,110.2,110.3,110.15,110.24,21774.0,110.2,110.3,110.15,110.24,21774.0
2023-12-13 12:40:00,110.24,110.28,110.05,110.12,41513.0,110.24,110.28,110.05,110.12,41513.0
2023-12-13 12:50:00,110.12,110.14,109.63,109.75,54914.0,110.12,110.14,109.63,109.75,54914.0
2023-12-13 13:00:00,109.75,109.8,109.63,109.79,27261.0,109.75,109.8,109.63,109.79,27261.0
2023-12-13 13:10:00,109.74,109.81,109.54,109.63,26180.0,109.74,109.81,109.54,109.63,26180.0
2023-12-13 13:20:00,109.61,109.72,109.57,109.58,24000.0,109.61,109.72,109.57,109.58,24000.0
2023-12-13 13:30:00,109.56,109.66,109.54,109.58,29800.0,109.56,109.66,109.54,109.58,29800.0
2023-12-13 13:40:00,109.59,109.86,109.53,109.73,23935.0,109.59,109.86,109.53,109.73,23935.0
2023-12-13 13:50:00,109.73,109.96,109.73,109.79,16461.0,109.73,109.96,109.73,109.79,16461.0
2023-12-13 14:00:00,109.77,110.5,109.76,110.41,51864.0,109.77,110.5,109.76,110.41,51864.0
2023-12-13 14:10:00,110.46,110.83,110.46,110.8,61304.0,110.46,110.83,110.46,110.8,61304.0
2023-12-13 14:20:00,110.82,110.96,110.63,110.68,43252.0,110.82,110.96,110.63,110.68,43252.0
2023-12-13 14:30:00,110.69,110.92,110.49,110.92,45507.0,110.69,110.92,110.49,110.92,45507.0
2023-12-13 14:40:00,110.92,111.6,110.91,111.46,101357.0,110.92,111.6,110.91,111.46,101357.0
2023-12-13 14:50:00,111.46,111.72,111.33,111.54,37970.0,111.46,111.72,111.33,111.54,37970.0
2023-12-13 15:00:00,111.6,111.99,111.56,111.85,54279.0,111.6,111.99,111.56,111.85,54279.0
2023-12-13 15:10:00,111.8,111.87,111.62,111.68,31512.0,111.8,111.87,111.62,111.68,31512.0
2023-12-13 15:20:00,111.63,111.66,111.13,111.32,44022.0,111.63,111.66,111.13,111.32,44022.0
2023-12-13 15:30:00,111.33,112.13,111.29,112.12,74108.0,111.33,112.13,111.29,112.12,74108.0
2023-12-13 15:40:00,112.12,112.21,111.93,112.09,78360.0,112.12,112.21,111.93,112.09,78360.0
2023-12-13 15:50:00,112.07,112.39,111.91,112.39,144760.0,112.07,112.39,111.91,112.39,144760.0
2023-12-14 09:30:00,111.25,114.53,111.23,114.41,263320.0,111.25,114.53,111.23,114.41,263320.0
2023-12-14 09:40:00,114.44,115.29,114.35,114.48,135128.0,114.44,115.29,114.35,114.48,135128.0
2023-12-14 09:50:00,114.48,114.76,114.29,114.66,110252.0,114.48,114.76,114.29,114.66,110252.0
2023-12-14 10:00:00,114.77,115.29,114.5,114.6,85547.0,114.77,115.29,114.5,114.6,85547.0
2023-12-14 10:10:00,114.59,114.79,113.87,113.94,87133.0,114.59,114.79,113.87,113.94,87133.0
2023-12-14 10:20:00,113.96,114.0,113.6,113.85,62967.0,113.96,114.0,113.6,113.85,62967.0
2023-12-14 10:30:00,113.89,114.6,113.89,114.34,47337.0,113.89,114.6,113.89,114.34,47337.0
2023-12-14 10:40:00,114.35,114.43,113.84,113.95,21745.0,114.35,114.43,113.84,113.95,21745.0
2023-12-14 10:50:00,113.93,114.25,113.92,114.23,36017.0,113.93,114.25,113.92,114.23,36017.0
2023-12-14 11:00:00,114.19,114.41,114.12,114.41,31372.0,114.19,114.41,114.12,114.41,31372.0
2023-12-14 11:10:00,114.43,114.67,114.38,114.55,31531.0,114.43,114.67,114.38,114.55,31531.0
2023-12-14 11:20:00,114.55,114.78,114.45,114.73,38943.0,114.55,114.78,114.45,114.73,38943.0
2023-12-14 11:30:00,114.71,114.85,114.26,114.36,29164.0,114.71,114.85,114.26,114.36,29164.0
2023-12-14 11:40:00,114.35,114.44,114.0,114.08,26112.0,114.35,114.44,114.0,114.08,26112.0
2023-12-14 11:50:00,114.08,114.44,114.08,114.24,25711.0,114.08,114.44,114.08,114.24,25711.0
2023-12-14 12:00:00,114.27,114.27,113.91,114.0,20009.0,114.27,114.27,113.91,114.0,20009.0
2023-12-14 12:10:00,114.01,114.05,113.76,113.81,20892.0,114.01,114.05,113.76,113.81,20892.0
2023-12-14 12:20:00,113.79,113.87,113.56,113.7,32012.0,113.79,113.87,113.56,113.7,32012.0
2023-12-14 12:30:00,113.71,114.06,113.71,114.04,15887.0,113.71,114.06,113.71,114.04,15887.0
2023-12-14 12:40:00,114.02,114.08,113.95,113.96,14485.0,114.02,114.08,113.95,113.96,14485.0
2023-12-14 12:50:00,113.95,113.99,113.43,113.43,28934.0,113.95,113.99,113.43,113.43,28934.0
2023-12-14 13:00:00,113.4,113.4,113.01,113.1,24381.0,113.4,113.4,113.01,113.1,24381.0
2023-12-14 13:10:00,113.06,113.37,113.06,113.34,13200.0,113.06,113.37,113.06,113.34,13200.0
2023-12-14 13:20:00,113.3,113.32,113.13,113.13,20783.0,113.3,113.32,113.13,113.13,20783.0
2023-12-14 13:30:00,113.16,113.32,113.07,113.16,10146.0,113.16,113.32,113.07,113.16,10146.0
2023-12-14 13:40:00,113.13,113.2,113.02,113.04,10382.0,113.13,113.2,113.02,113.04,10382.0
2023-12-14 13:50:00,113.0,113.0,112.64,112.97,21671.0,113.0,113.0,112.64,112.97,21671.0
2023-12-14 14:00:00,112.93,113.0,112.85,112.9,18301.0,112.93,113.0,112.85,112.9,18301.0
2023-12-14 14:10:00,112.9,113.18,112.87,113.11,13646.0,112.9,113.18,112.87,113.11,13646.0
2023-12-14 14:20:00,113.1,113.23,113.1,113.14,17763.0,113.1,113.23,113.1,113.14,17763.0
2023-12-14 14:30:00,113.14,113.17,112.94,113.0,13316.0,113.14,113.17,112.94,113.0,13316.0
2023-12-14 14:40:00,112.98,113.16,112.95,113.1,23526.0,112.98,113.16,112.95,113.1,23526.0
2023-12-14 14:50:00,113.11,113.12,112.75,112.96,24150.0,113.11,113.12,112.75,112.96,24150.0
2023-12-14 15:00:00,112.94,113.02,112.8,112.92,24905.0,112.94,113.02,112.8,112.92,24905.0
2023-12-14 15:10:00,112.95,113.24,112.95,113.22,26895.0,112.95,113.24,112.95,113.22,26895.0
2023-12-14 15:20:00,113.22,113.38,113.19,113.21,26494.0,113.22,113.38,113.19,113.21,26494.0
2023-12-14 15:30:00,113.19,113.3,113.07,113.07,43832.0,113.19,113.3,113.07,113.07,43832.0
2023-12-14 15:40:00,113.07,113.07,112.81,112.84,51283.0,113.07,113.07,112.81,112.84,51283.0
2023-12-14 15:50:00,112.81,113.25,112.8,112.91,189051.0,112.81,113.25,112.8,112.91,189051.0
2023-12-15 09:30:00,115.93,116.0,114.93,115.03,141890.0,115.93,116.0,114.93,115.03,141890.0
2023-12-15 09:40:00,114.9,115.44,114.55,115.2,64054.0,114.9,115.44,114.55,115.2,64054.0
2023-12-15 09:50:00,115.18,115.72,114.61,115.52,59803.0,115.18,115.72,114.61,115.52,59803.0
2023-12-15 10:00:00,115.59,115.9,115.5,115.73,58454.0,115.59,115.9,115.5,115.73,58454.0
2023-12-15 10:10:00,115.73,115.83,115.24,115.55,38128.0,115.73,115.83,115.24,115.55,38128.0
2023-12-15 10:20:00,115.4,115.99,115.4,115.74,41726.0,115.4,115.99,115.4,115.74,41726.0
2023-12-15 10:30:00,115.75,115.82,115.44,115.82,26500.0,115.75,115.82,115.44,115.82,26500.0
2023-12-15 10:40:00,115.84,116.08,115.75,115.79,45525.0,115.84,116.08,115.75,115.79,45525.0
2023-12-15 10:50:00,115.81,116.15,115.65,115.98,45992.0,115.81,116.15,115.65,115.98,45992.0
2023-12-15 11:00:00,116.0,116.11,115.0,115.07,67845.0,116.0,116.11,115.0,115.07,67845.0
2023-12-15 11:10:00,115.07,115.41,115.05,115.07,42885.0,115.07,115.41,115.05,115.07,42885.0
2023-12-15 11:20:00,115.05,115.28,114.88,115.28,27976.0,115.05,115.28,114.88,115.28,27976.0
2023-12-15 11:30:00,115.25,115.38,115.01,115.14,36311.0,115.25,115.38,115.01,115.14,36311.0
2023-12-15 11:40:00,115.08,115.09,114.81,114.89,29187.0,115.08,115.09,114.81,114.89,29187.0
2023-12-15 11:50:00,114.88,115.03,114.68,114.78,20352.0,114.88,115.03,114.68,114.78,20352.0
2023-12-15 12:00:00,114.75,114.95,114.67,114.86,25917.0,114.75,114.95,114.67,114.86,25917.0
2023-12-15 12:10:00,114.87,114.91,114.68,114.84,16520.0,114.87,114.91,114.68,114.84,16520.0
2023-12-15 12:20:00,114.84,115.18,114.82,114.99,25091.0,114.84,115.18,114.82,114.99,25091.0
2023-12-15 12:30:00,115.01,115.02,114.67,114.69,16088.0,115.01,115.02,114.67,114.69,16088.0
2023-12-15 12:40:00,114.67,114.75,114.49,114.74,30467.0,114.67,114.75,114.49,114.74,30467.0
2023-12-15 12:50:00,114.69,114.73,114.49,114.53,13242.0,114.69,114.73,114.49,114.53,13242.0
2023-12-15 13:00:00,114.45,114.5,114.26,114.41,23223.0,114.45,114.5,114.26,114.41,23223.0
2023-12-15 13:10:00,114.38,114.38,114.05,114.13,27142.0,114.38,114.38,114.05,114.13,27142.0
2023-12-15 13:20:00,114.15,114.68,114.15,114.68,7516.0,114.15,114.68,114.15,114.68,7516.0
2023-12-15 13:30:00,114.65,114.7,114.44,114.52,20156.0,114.65,114.7,114.44,114.52,20156.0
2023-12-15 13:40:00,114.49,114.51,114.34,114.43,15041.0,114.49,114.51,114.34,114.43,15041.0
2023-12-15 13:50:00,114.44,114.44,114.23,114.25,12623.0,114.44,114.44,114.23,114.25,12623.0
2023-12-15 14:00:00,114.24,114.46,114.16,114.42,12830.0,114.24,114.46,114.16,114.42,12830.0
2023-12-15 14:10:00,114.43,114.59,114.4,114.45,15118.0,114.43,114.59,114.4,114.45,15118.0
2023-12-15 14:20:00,114.45,114.45,114.16,114.16,16600.0,114.45,114.45,114.16,114.16,16600.0
2023-12-15 14:30:00,114.22,114.54,114.18,114.37,14610.0,114.22,114.54,114.18,114.37,14610.0
2023-12-15 14:40:00,114.36,114.47,114.29,114.32,8838.0,114.36,114.47,114.29,114.32,8838.0
2023-12-15 14:50:00,114.34,114.34,114.17,114.27,16801.0,114.34,114.34,114.17,114.27,16801.0
2023-12-15 15:00:00,114.26,114.41,114.21,114.36,12260.0,114.26,114.41,114.21,114.36,12260.0
2023-12-15 15:10:00,114.38,114.44,114.34,114.41,11434.0,114.38,114.44,114.34,114.41,11434.0
2023-12-15 15:20:00,114.4,114.6,114.38,114.48,24178.0,114.4,114.6,114.38,114.48,24178.0
2023-12-15 15:30:00,114.48,114.54,114.11,114.34,37337.0,114.48,114.54,114.11,114.34,37337.0
2023-12-15 15:40:00,114.34,114.39,114.21,114.26,36922.0,114.34,114.39,114.21,114.26,36922.0
2023-12-15 15:50:00,114.24,114.44,114.11,114.17,176750.0,114.24,114.44,114.11,114.17,176750.0
2023-12-18 09:30:00,112.65,112.87,112.05,112.5,128998.0,112.65,112.87,112.05,112.5,128998.0
2023-12-18 09:40:00,112.56,112.85,111.97,112.19,61283.0,112.56,112.85,111.97,112.19,61283.0
2023-12-18 09:50:00,112.14,112.26,111.79,112.15,65600.0,112.14,112.26,111.79,112.15,65600.0
2023-12-18 10:00:00,112.2,112.63,112.2,112.29,82705.0,112.2,112.63,112.2,112.29,82705.0
2023-12-18 10:10:00,112.31,112.45,112.14,112.31,22060.0,112.31,112.45,112.14,112.31,22060.0
2023-12-18 10:20:00,112.32,112.33,111.87,112.01,37529.0,112.32,112.33,111.87,112.01,37529.0
2023-12-18 10:30:00,111.99,112.04,111.57,111.67,46682.0,111.99,112.04,111.57,111.67,46682.0
2023-12-18 10:40:00,111.63,111.9,111.62,111.82,28279.0,111.63,111.9,111.62,111.82,28279.0
2023-12-18 10:50:00,111.84,111.85,111.64,111.81,23304.0,111.84,111.85,111.64,111.81,23304.0
2023-12-18 11:00:00,111.81,111.94,111.7,111.88,21423.0,111.81,111.94,111.7,111.88,21423.0
2023-12-18 11:10:00,111.89,112.19,111.89,112.1,38568.0,111.89,112.19,111.89,112.1,38568.0
2023-12-18 11:20:00,112.06,112.09,111.84,111.88,26343.0,112.06,112.09,111.84,111.88,26343.0
2023-12-18 11:30:00,111.84,112.06,111.76,111.91,24725.0,111.84,112.06,111.76,111.91,24725.0
2023-12-18 11:40:00,111.9,112.04,111.86,112.04,24216.0,111.9,112.04,111.86,112.04,24216.0
2023-12-18 11:50:00,112.04,112.15,111.88,111.94,21558.0,112.04,112.15,111.88,111.94,21558.0
2023-12-18 12:00:00,111.96,112.18,111.96,112.14,14807.0,111.96,112.18,111.96,112.14,14807.0
2023-12-18 12:10:00,112.14,112.17,111.96,112.09,32670.0,112.14,112.17,111.96,112.09,32670.0
2023-12-18 12:20:00,112.12,112.3,112.04,112.29,14676.0,112.12,112.3,112.04,112.29,14676.0
2023-12-18 12:30:00,112.31,112.38,112.2,112.32,18360.0,112.31,112.38,112.2,112.32,18360.0
2023-12-18 12:40:00,112.3,112.37,112.28,112.37,11623.0,112.3,112.37,112.28,112.37,11623.0
2023-12-18 12:50:00,112.37,112.62,112.34,112.62,19808.0,112.37,112.62,112.34,112.62,19808.0
2023-12-18 13:00:00,112.6,112.66,112.4,112.54,14383.0,112.6,112.66,112.4,112.54,14383.0
2023-12-18 13:10:00,112.54,112.54,112.43,112.48,9478.0,112.54,112.54,112.43,112.48,9478.0
2023-12-18 13:20:00,112.5,112.57,112.47,112.49,13550.0,112.5,112.57,112.47,112.49,13550.0
2023-12-18 13:30:00,112.5,112.59,112.38,112.44,13197.0,112.5,112.59,112.38,112.44,13197.0
2023-12-18 13:40:00,112.46,112.51,112.44,112.48,5189.0,112.46,112.51,112.44,112.48,5189.0
2023-12-18 13:50:00,112.5,112.55,112.42,112.47,21206.0,112.5,112.55,112.42,112.47,21206.0
2023-12-18 14:00:00,112.45,112.52,112.39,112.48,8224.0,112.45,112.52,112.39,112.48,8224.0
2023-12-18 14:10:00,112.5,112.54,112.36,112.37,12068.0,112.5,112.54,112.36,112.37,12068.0
2023-12-18 14:20:00,112.39,112.48,112.26,112.29,24150.0,112.39,112.48,112.26,112.29,24150.0
2023-12-18 14:30:00,112.28,112.28,112.15,112.21,18344.0,112.28,112.28,112.15,112.21,18344.0
2023-12-18 14:40:00,112.22,112.31,112.21,112.29,6675.0,112.22,112.31,112.21,112.29,6675.0
2023-12-18 14:50:00,112.29,112.32,112.17,112.2,12750.0,112.29,112.32,112.17,112.2,12750.0
2023-12-18 15:00:00,112.2,112.31,112.19,112.22,14047.0,112.2,112.31,112.19,112.22,14047.0
2023-12-18 15:10:00,112.22,112.4,112.21,112.31,12005.0,112.22,112.4,112.21,112.31,12005.0
2023-12-18 15:20:00,112.29,112.36,112.25,112.34,15176.0,112.29,112.36,112.25,112.34,15176.0
2023-12-18 15:30:00,112.35,112.35,112.14,112.16,26885.0,112.35,112.35,112.14,112.16,26885.0
2023-12-18 15:40:00,112.17,112.31,112.11,112.31,52873.0,112.17,112.31,112.11,112.31,52873.0
2023-12-18 15:50:00,112.31,112.42,112.15,112.25,102525.0,112.31,112.42,112.15,112.25,102525.0
2023-12-19 09:30:00,112.26,114.4,112.26,114.1,229311.0,112.26,114.4,112.26,114.1,229311.0
2023-12-19 09:40:00,114.11,114.48,113.71,113.86,65358.0,114.11,114.48,113.71,113.86,65358.0
2023-12-19 09:50:00,113.92,114.36,113.75,113.77,50690.0,113.92,114.36,113.75,113.77,50690.0
2023-12-19 10:00:00,113.79,113.86,113.16,113.46,61679.0,113.79,113.86,113.16,113.46,61679.0
2023-12-19 10:10:00,113.5,113.6,113.02,113.26,35423.0,113.5,113.6,113.02,113.26,35423.0
2023-12-19 10:20:00,113.28,114.03,113.26,113.99,38471.0,113.28,114.03,113.26,113.99,38471.0
2023-12-19 10:30:00,114.0,114.17,113.8,113.86,27648.0,114.0,114.17,113.8,113.86,27648.0
2023-12-19 10:40:00,113.88,114.14,113.7,113.99,23012.0,113.88,114.14,113.7,113.99,23012.0
2023-12-19 10:50:00,114.02,114.02,113.64,113.7,20738.0,114.02,114.02,113.64,113.7,20738.0
2023-12-19 11:00:00,113.69,113.75,113.41,113.64,39151.0,113.69,113.75,113.41,113.64,39151.0
2023-12-19 11:10:00,113.61,113.71,113.49,113.7,18260.0,113.61,113.71,113.49,113.7,18260.0
2023-12-19 11:20:00,113.7,114.13,113.69,114.02,29054.0,113.7,114.13,113.69,114.02,29054.0
2023-12-19 11:30:00,113.98,114.3,113.87,114.25,24640.0,113.98,114.3,113.87,114.25,24640.0
2023-12-19 11:40:00,114.28,114.46,114.22,114.38,18980.0,114.28,114.46,114.22,114.38,18980.0
2023-12-19 11:50:00,114.35,114.4,113.94,114.0,30781.0,114.35,114.4,113.94,114.0,30781.0
2023-12-19 12:00:00,113.97,114.04,113.91,113.99,27543.0,113.97,114.04,113.91,113.99,27543.0
2023-12-19 12:10:00,113.97,114.4,113.92,114.35,25884.0,113.97,114.4,113.92,114.35,25884.0
2023-12-19 12:20:00,114.32,115.15,114.28,115.05,72602.0,114.32,115.15,114.28,115.05,72602.0
2023-12-19 12:30:00,115.05,115.32,115.0,115.2,79480.0,115.05,115.32,115.0,115.2,79480.0
2023-12-19 12:40:00,115.24,115.43,115.1,115.2,45947.0,115.24,115.43,115.1,115.2,45947.0
2023-12-19 12:50:00,115.17,115.33,115.07,115.33,23386.0,115.17,115.33,115.07,115.33,23386.0
2023-12-19 13:00:00,115.32,115.36,115.05,115.08,25876.0,115.32,115.36,115.05,115.08,25876.0
2023-12-19 13:10:00,115.02,115.05,114.73,114.75,22490.0,115.02,115.05,114.73,114.75,22490.0
2023-12-19 13:20:00,114.72,114.75,114.61,114.67,29178.0,114.72,114.75,114.61,114.67,29178.0
2023-12-19 13:30:00,114.68,115.11,114.67,114.95,17799.0,114.68,115.11,114.67,114.95,17799.0
2023-12-19 13:40:00,114.98,115.09,114.76,114.8,9011.0,114.98,115.09,114.76,114.8,9011.0
2023-12-19 13:50:00,114.73,114.73,114.33,114.43,27393.0,114.73,114.73,114.33,114.43,27393.0
2023-12-19 14:00:00,114.49,114.94,114.48,114.93,82941.0,114.49,114.94,114.48,114.93,82941.0
2023-12-19 14:10:00,114.86,115.14,114.86,115.14,14358.0,114.86,115.14,114.86,115.14,14358.0
2023-12-19 14:20:00,115.1,115.18,114.95,115.11,21508.0,115.1,115.18,114.95,115.11,21508.0
2023-12-19 14:30:00,115.04,115.15,115.0,115.06,26081.0,115.04,115.15,115.0,115.06,26081.0
2023-12-19 14:40:00,115.04,115.09,114.92,115.09,19322.0,115.04,115.09,114.92,115.09,19322.0
2023-12-19 14:50:00,115.09,115.11,114.88,114.91,20382.0,115.09,115.11,114.88,114.91,20382.0
2023-12-19 15:00:00,114.91,114.98,114.71,114.74,14162.0,114.91,114.98,114.71,114.74,14162.0
2023-12-19 15:10:00,114.72,114.79,114.57,114.79,17932.0,114.72,114.79,114.57,114.79,17932.0
2023-12-19 15:20:00,114.76,114.81,114.61,114.81,17343.0,114.76,114.81,114.61,114.81,17343.0
2023-12-19 15:30:00,114.84,114.87,114.72,114.85,15408.0,114.84,114.87,114.72,114.85,15408.0
2023-12-19 15:40:00,114.88,114.95,114.54,114.59,52233.0,114.88,114.95,114.54,114.59,52233.0
2023-12-19 15:50:00,114.57,114.73,114.52,114.61,134823.0,114.57,114.73,114.52,114.61,134823.0
2023-12-20 09:30:00,113.29,114.17,113.23,114.1,88245.0,113.29,114.17,113.23,114.1,88245.0
2023-12-20 09:40:00,114.0,114.01,112.62,112.63,89561.0,114.0,114.01,112.62,112.63,89561.0
2023-12-20 09:50:00,112.6,113.02,112.58,112.85,46857.0,112.6,113.02,112.58,112.85,46857.0
2023-12-20 10:00:00,112.75,112.98,112.64,112.88,47971.0,112.75,112.98,112.64,112.88,47971.0
2023-12-20 10:10:00,112.9,113.05,112.7,112.74,53623.0,112.9,113.05,112.7,112.74,53623.0
2023-12-20 10:20:00,112.72,113.07,112.64,112.93,45039.0,112.72,113.07,112.64,112.93,45039.0
2023-12-20 10:30:00,112.99,113.21,112.87,113.11,46583.0,112.99,113.21,112.87,113.11,46583.0
2023-12-20 10:40:00,113.09,113.3,113.05,113.27,50468.0,113.09,113.3,113.05,113.27,50468.0
2023-12-20 10:50:00,113.29,113.37,113.18,113.21,34825.0,113.29,113.37,113.18,113.21,34825.0
2023-12-20 11:00:00,113.21,113.74,113.2,113.54,37187.0,113.21,113.74,113.2,113.54,37187.0
2023-12-20 11:10:00,113.54,113.54,113.21,113.24,30745.0,113.54,113.54,113.21,113.24,30745.0
2023-12-20 11:20:00,113.24,113.44,113.09,113.09,47839.0,113.24,113.44,113.09,113.09,47839.0
2023-12-20 11:30:00,113.12,113.17,112.63,112.71,70119.0,113.12,113.17,112.63,112.71,70119.0
2023-12-20 11:40:00,112.68,113.12,112.68,113.03,32007.0,112.68,113.12,112.68,113.03,32007.0
2023-12-20 11:50:00,113.05,113.07,112.96,113.02,21006.0,113.05,113.07,112.96,113.02,21006.0
2023-12-20 12:00:00,113.03,113.15,113.03,113.06,13359.0,113.03,113.15,113.03,113.06,13359.0
2023-12-20 12:10:00,113.02,113.12,113.02,113.08,12727.0,113.02,113.12,113.02,113.08,12727.0
2023-12-20 12:20:00,113.05,113.26,112.99,113.26,24768.0,113.05,113.26,112.99,113.26,24768.0
2023-12-20 12:30:00,113.27,113.34,113.22,113.3,26794.0,113.27,113.34,113.22,113.3,26794.0
2023-12-20 12:40:00,113.31,113.34,112.92,112.97,13449.0,113.31,113.34,112.92,112.97,13449.0
2023-12-20 12:50:00,112.96,113.07,112.91,112.96,16690.0,112.96,113.07,112.91,112.96,16690.0
2023-12-20 13:00:00,112.93,113.19,112.89,113.19,23687.0,112.93,113.19,112.89,113.19,23687.0
2023-12-20 13:10:00,113.22,113.26,113.17,113.23,8350.0,113.22,113.26,113.17,113.23,8350.0
2023-12-20 13:20:00,113.2,113.21,113.04,113.16,16712.0,113.2,113.21,113.04,113.16,16712.0
2023-12-20 13:30:00,113.17,113.31,113.17,113.29,9705.0,113.17,113.31,113.17,113.29,9705.0
2023-12-20 13:40:00,113.29,113.29,113.09,113.14,10041.0,113.29,113.29,113.09,113.14,10041.0
2023-12-20 13:50:00,113.16,113.23,113.08,113.08,18085.0,113.16,113.23,113.08,113.08,18085.0
2023-12-20 14:00:00,113.07,113.17,113.05,113.12,18717.0,113.07,113.17,113.05,113.12,18717.0
2023-12-20 14:10:00,113.13,113.22,113.13,113.21,10717.0,113.13,113.22,113.13,113.21,10717.0
2023-12-20 14:20:00,113.2,113.22,113.03,113.1,26218.0,113.2,113.22,113.03,113.1,26218.0
2023-12-20 14:30:00,113.1,113.11,112.7,112.73,75220.0,113.1,113.11,112.7,112.73,75220.0
2023-12-20 14:40:00,112.73,112.82,112.22,112.22,89564.0,112.73,112.82,112.22,112.22,89564.0
2023-12-20 14:50:00,112.26,112.27,111.59,111.99,109607.0,112.26,112.27,111.59,111.99,109607.0
2023-12-20 15:00:00,111.91,111.97,111.37,111.69,64465.0,111.91,111.97,111.37,111.69,64465.0
2023-12-20 15:10:00,111.7,112.16,111.68,112.03,48332.0,111.7,112.16,111.68,112.03,48332.0
2023-12-20 15:20:00,112.02,112.06,111.4,111.42,45447.0,112.02,112.06,111.4,111.42,45447.0
2023-12-20 15:30:00,111.42,111.65,111.39,111.56,45607.0,111.42,111.65,111.39,111.56,45607.0
2023-12-20 15:40:00,111.58,111.67,111.46,111.57,62200.0,111.58,111.67,111.46,111.57,62200.0
2023-12-20 15:50:00,111.59,111.77,111.23,111.25,219753.0,111.59,111.77,111.23,111.25,219753.0
2023-12-21 09:30:00,114.19,115.14,114.07,114.79,196860.0,114.19,115.14,114.07,114.79,196860.0
2023-12-21 09:40:00,114.85,115.29,114.2,115.05,107136.0,114.85,115.29,114.2,115.05,107136.0
2023-12-21 09:50:00,115.05,115.3,114.82,114.88,118372.0,115.05,115.3,114.82,114.88,118372.0
2023-12-21 10:00:00,114.88,115.17,114.61,114.79,50055.0,114.88,115.17,114.61,114.79,50055.0
2023-12-21 10:10:00,114.73,115.77,114.73,115.62,100643.0,114.73,115.77,114.73,115.62,100643.0
2023-12-21 10:20:00,115.59,115.76,114.72,114.85,62041.0,115.59,115.76,114.72,114.85,62041.0
2023-12-21 10:30:00,114.91,115.32,114.84,115.01,24326.0,114.91,115.32,114.84,115.01,24326.0
2023-12-21 10:40:00,115.07,115.24,114.81,115.16,20805.0,115.07,115.24,114.81,115.16,20805.0
2023-12-21 10:50:00,115.18,115.58,115.09,115.54,34981.0,115.18,115.58,115.09,115.54,34981.0
2023-12-21 11:00:00,115.53,116.27,115.48,115.91,126960.0,115.53,116.27,115.48,115.91,126960.0
2023-12-21 11:10:00,115.95,116.2,115.68,115.99,56981.0,115.95,116.2,115.68,115.99,56981.0
2023-12-21 11:20:00,115.97,116.29,115.89,116.21,32501.0,115.97,116.29,115.89,116.21,32501.0
2023-12-21 11:30:00,116.23,116.41,116.0,116.32,41024.0,116.23,116.41,116.0,116.32,41024.0
2023-12-21 11:40:00,116.32,116.55,116.23,116.55,48466.0,116.32,116.55,116.23,116.55,48466.0
2023-12-21 11:50:00,116.56,116.91,116.5,116.77,83867.0,116.56,116.91,116.5,116.77,83867.0
2023-12-21 12:00:00,116.79,117.04,116.42,116.43,89002.0,116.79,117.04,116.42,116.43,89002.0
2023-12-21 12:10:00,116.46,116.74,116.46,116.72,29340.0,116.46,116.74,116.46,116.72,29340.0
2023-12-21 12:20:00,116.77,116.77,116.2,116.31,37963.0,116.77,116.77,116.2,116.31,37963.0
2023-12-21 12:30:00,116.34,116.49,116.07,116.3,44856.0,116.34,116.49,116.07,116.3,44856.0
2023-12-21 12:40:00,116.3,116.52,116.25,116.48,18784.0,116.3,116.52,116.25,116.48,18784.0
2023-12-21 12:50:00,116.45,116.64,116.39,116.5,23436.0,116.45,116.64,116.39,116.5,23436.0
2023-12-21 13:00:00,116.53,116.6,116.26,116.43,22288.0,116.53,116.6,116.26,116.43,22288.0
2023-12-21 13:10:00,116.39,116.48,116.28,116.33,14819.0,116.39,116.48,116.28,116.33,14819.0
2023-12-21 13:20:00,116.32,116.69,116.3,116.69,32174.0,116.32,116.69,116.3,116.69,32174.0
2023-12-21 13:30:00,116.72,117.09,116.7,116.88,47691.0,116.72,117.09,116.7,116.88,47691.0
2023-12-21 13:40:00,116.8,117.0,116.72,116.94,19024.0,116.8,117.0,116.72,116.94,19024.0
2023-12-21 13:50:00,116.94,117.2,116.94,117.15,47700.0,116.94,117.2,116.94,117.15,47700.0
2023-12-21 14:00:00,117.2,117.6,117.16,117.49,80045.0,117.2,117.6,117.16,117.49,80045.0
2023-12-21 14:10:00,117.46,117.5,117.03,117.18,44862.0,117.46,117.5,117.03,117.18,44862.0
2023-12-21 14:20:00,117.14,117.2,117.1,117.19,16166.0,117.14,117.2,117.1,117.19,16166.0
2023-12-21 14:30:00,117.19,117.32,117.12,117.22,18424.0,117.19,117.32,117.12,117.22,18424.0
2023-12-21 14:40:00,117.21,117.52,117.14,117.22,39687.0,117.21,117.52,117.14,117.22,39687.0
2023-12-21 14:50:00,117.23,117.27,116.99,117.05,16429.0,117.23,117.27,116.99,117.05,16429.0
2023-12-21 15:00:00,117.13,117.17,117.02,117.02,21218.0,117.13,117.17,117.02,117.02,21218.0
2023-12-21 15:10:00,116.98,117.05,116.87,116.96,26023.0,116.98,117.05,116.87,116.96,26023.0
2023-12-21 15:20:00,116.97,117.5,116.97,117.4,41833.0,116.97,117.5,116.97,117.4,41833.0
2023-12-21 15:30:00,117.38,117.57,117.3,117.31,53242.0,117.38,117.57,117.3,117.31,53242.0
2023-12-21 15:40:00,117.3,117.65,117.24,117.59,113169.0,117.3,117.65,117.24,117.59,113169.0
2023-12-21 15:50:00,117.57,117.67,117.31,117.59,246611.0,117.57,117.67,117.31,117.59,246611.0
2023-12-22 09:30:00,114.13,116.34,113.6,115.83,380775.0,114.13,116.34,113.6,115.83,380775.0
2023-12-22 09:40:00,115.93,116.7,115.6,115.72,126175.0,115.93,116.7,115.6,115.72,126175.0
2023-12-22 09:50:00,115.65,115.76,115.02,115.17,75453.0,115.65,115.76,115.02,115.17,75453.0
2023-12-22 10:00:00,115.21,115.29,114.53,114.53,88087.0,115.21,115.29,114.53,114.53,88087.0
2023-12-22 10:10:00,114.54,115.2,114.44,114.72,77997.0,114.54,115.2,114.44,114.72,77997.0
2023-12-22 10:20:00,114.65,115.08,114.25,114.71,54464.0,114.65,115.08,114.25,114.71,54464.0
2023-12-22 10:30:00,114.75,114.87,114.39,114.62,28551.0,114.75,114.87,114.39,114.62,28551.0
2023-12-22 10:40:00,114.6,115.41,114.51,114.8,55463.0,114.6,115.41,114.51,114.8,55463.0
2023-12-22 10:50:00,114.83,115.08,114.35,114.36,40406.0,114.83,115.08,114.35,114.36,40406.0
2023-12-22 11:00:00,114.33,114.55,114.18,114.48,33271.0,114.33,114.55,114.18,114.48,33271.0
2023-12-22 11:10:00,114.48,114.93,114.38,114.93,25638.0,114.48,114.93,114.38,114.93,25638.0
2023-12-22 11:20:00,114.95,115.23,114.85,115.03,29514.0,114.95,115.23,114.85,115.03,29514.0
2023-12-22 11:30:00,115.06,115.35,115.06,115.34,27216.0,115.06,115.35,115.06,115.34,27216.0
2023-12-22 11:40:00,115.31,115.47,115.0,115.04,23711.0,115.31,115.47,115.0,115.04,23711.0
2023-12-22 11:50:00,115.02,115.42,115.02,115.23,12475.0,115.02,115.42,115.02,115.23,12475.0
2023-12-22 12:00:00,115.22,115.29,115.0,115.04,24119.0,115.22,115.29,115.0,115.04,24119.0
2023-12-22 12:10:00,115.0,115.28,114.9,115.2,14644.0,115.0,115.28,114.9,115.2,14644.0
2023-12-22 12:20:00,115.17,115.28,115.05,115.19,14799.0,115.17,115.28,115.05,115.19,14799.0
2023-12-22 12:30:00,115.18,115.48,115.04,115.39,14966.0,115.18,115.48,115.04,115.39,14966.0
2023-12-22 12:40:00,115.46,115.81,115.43,115.73,18856.0,115.46,115.81,115.43,115.73,18856.0
2023-12-22 12:50:00,115.69,115.74,115.44,115.52,15579.0,115.69,115.74,115.44,115.52,15579.0
2023-12-22 13:00:00,115.55,115.65,115.34,115.46,23910.0,115.55,115.65,115.34,115.46,23910.0
2023-12-22 13:10:00,115.49,115.5,115.21,115.25,6669.0,115.49,115.5,115.21,115.25,6669.0
2023-12-22 13:20:00,115.27,115.46,115.21,115.46,19596.0,115.27,115.46,115.21,115.46,19596.0
2023-12-22 13:30:00,115.43,115.43,115.25,115.28,8225.0,115.43,115.43,115.25,115.28,8225.0
2023-12-22 13:40:00,115.28,115.28,115.13,115.14,18718.0,115.28,115.28,115.13,115.14,18718.0
2023-12-22 13:50:00,115.16,115.18,115.0,115.02,16462.0,115.16,115.18,115.0,115.02,16462.0
2023-12-22 14:00:00,115.02,115.02,114.6,114.8,29369.0,115.02,115.02,114.6,114.8,29369.0
2023-12-22 14:10:00,114.74,114.84,114.61,114.64,37547.0,114.74,114.84,114.61,114.64,37547.0
2023-12-22 14:20:00,114.65,114.75,114.47,114.56,27164.0,114.65,114.75,114.47,114.56,27164.0
2023-12-22 14:30:00,114.58,114.61,114.26,114.51,40997.0,114.58,114.61,114.26,114.51,40997.0
2023-12-22 14:40:00,114.52,114.83,114.52,114.73,17231.0,114.52,114.83,114.52,114.73,17231.0
2023-12-22 14:50:00,114.71,115.03,114.71,114.95,23558.0,114.71,115.03,114.71,114.95,23558.0
2023-12-22 15:00:00,114.94,115.07,114.8,114.99,13350.0,114.94,115.07,114.8,114.99,13350.0
2023-12-22 15:10:00,114.99,115.14,114.87,115.12,25062.0,114.99,115.14,114.87,115.12,25062.0
2023-12-22 15:20:00,115.1,115.15,114.91,115.05,21091.0,115.1,115.15,114.91,115.05,21091.0
2023-12-22 15:30:00,115.09,115.11,114.8,114.8,34457.0,115.09,115.11,114.8,114.8,34457.0
2023-12-22 15:40:00,114.81,114.88,114.7,114.74,41285.0,114.81,114.88,114.7,114.74,41285.0
2023-12-22 15:50:00,114.73,114.99,114.67,114.74,117119.0,114.73,114.99,114.67,114.74,117119.0
2023-12-26 09:30:00,115.94,116.61,115.43,115.7,117773.0,115.94,116.61,115.43,115.7,117773.0
2023-12-26 09:40:00,115.7,116.19,114.88,115.19,56825.0,115.7,116.19,114.88,115.19,56825.0
2023-12-26 09:50:00,115.18,115.37,114.8,115.06,33597.0,115.18,115.37,114.8,115.06,33597.0
2023-12-26 10:00:00,115.05,115.66,114.88,115.4,46070.0,115.05,115.66,114.88,115.4,46070.0
2023-12-26 10:10:00,115.34,115.38,115.09,115.14,25104.0,115.34,115.38,115.09,115.14,25104.0
2023-12-26 10:20:00,115.09,115.12,114.87,114.87,33700.0,115.09,115.12,114.87,114.87,33700.0
2023-12-26 10:30:00,114.91,115.16,114.82,114.99,24466.0,114.91,115.16,114.82,114.99,24466.0
2023-12-26 10:40:00,114.97,114.98,114.52,114.68,27547.0,114.97,114.98,114.52,114.68,27547.0
2023-12-26 10:50:00,114.66,114.81,114.43,114.57,34187.0,114.66,114.81,114.43,114.57,34187.0
2023-12-26 11:00:00,114.6,114.81,114.56,114.69,24767.0,114.6,114.81,114.56,114.69,24767.0
2023-12-26 11:10:00,114.64,114.69,114.26,114.41,26844.0,114.64,114.69,114.26,114.41,26844.0
2023-12-26 11:20:00,114.43,114.44,114.09,114.18,36836.0,114.43,114.44,114.09,114.18,36836.0
2023-12-26 11:30:00,114.15,114.27,114.11,114.15,29746.0,114.15,114.27,114.11,114.15,29746.0
2023-12-26 11:40:00,114.15,114.34,114.08,114.29,32925.0,114.15,114.34,114.08,114.29,32925.0
2023-12-26 11:50:00,114.3,114.48,114.28,114.45,19748.0,114.3,114.48,114.28,114.45,19748.0
2023-12-26 12:00:00,114.48,114.58,114.33,114.51,41499.0,114.48,114.58,114.33,114.51,41499.0
2023-12-26 12:10:00,114.46,114.66,114.46,114.55,19241.0,114.46,114.66,114.46,114.55,19241.0
2023-12-26 12:20:00,114.55,114.6,114.49,114.57,9410.0,114.55,114.6,114.49,114.57,9410.0
2023-12-26 12:30:00,114.58,114.74,114.58,114.6,16361.0,114.58,114.74,114.58,114.6,16361.0
2023-12-26 12:40:00,114.59,114.71,114.58,114.68,10147.0,114.59,114.71,114.58,114.68,10147.0
2023-12-26 12:50:00,114.7,114.72,114.52,114.55,18960.0,114.7,114.72,114.52,114.55,18960.0
2023-12-26 13:00:00,114.53,114.69,114.52,114.61,15455.0,114.53,114.69,114.52,114.61,15455.0
2023-12-26 13:10:00,114.61,114.62,114.35,114.4,17158.0,114.61,114.62,114.35,114.4,17158.0
2023-12-26 13:20:00,114.41,114.57,114.41,114.53,14555.0,114.41,114.57,114.41,114.53,14555.0
2023-12-26 13:30:00,114.51,114.64,114.5,114.6,14379.0,114.51,114.64,114.5,114.6,14379.0
2023-12-26 13:40:00,114.58,114.68,114.49,114.68,13885.0,114.58,114.68,114.49,114.68,13885.0
2023-12-26 13:50:00,114.68,114.77,114.62,114.71,9439.0,114.68,114.77,114.62,114.71,9439.0
2023-12-26 14:00:00,114.7,114.84,114.68,114.83,9829.0,114.7,114.84,114.68,114.83,9829.0
2023-12-26 14:10:00,114.84,114.84,114.72,114.72,14783.0,114.84,114.84,114.72,114.72,14783.0
2023-12-26 14:20:00,114.69,114.77,114.6,114.62,10276.0,114.69,114.77,114.6,114.62,10276.0
2023-12-26 14:30:00,114.59,114.67,114.58,114.62,8736.0,114.59,114.67,114.58,114.62,8736.0
2023-12-26 14:40:00,114.61,114.65,114.5,114.65,12889.0,114.61,114.65,114.5,114.65,12889.0
2023-12-26 14:50:00,114.64,114.65,114.45,114.57,22564.0,114.64,114.65,114.45,114.57,22564.0
2023-12-26 15:00:00,114.58,114.74,114.58,114.62,19551.0,114.58,114.74,114.58,114.62,19551.0
2023-12-26 15:10:00,114.6,114.69,114.55,114.69,11964.0,114.6,114.69,114.55,114.69,11964.0
2023-12-26 15:20:00,114.7,114.7,114.58,114.6,22401.0,114.7,114.7,114.58,114.6,22401.0
2023-12-26 15:30:00,114.61,114.84,114.6,114.8,22971.0,114.61,114.84,114.6,114.8,22971.0
2023-12-26 15:40:00,114.82,114.84,114.67,114.67,26921.0,114.82,114.84,114.67,114.67,26921.0
2023-12-26 15:50:00,114.65,114.74,114.54,114.66,75183.0,114.65,114.74,114.54,114.66,75183.0
2023-12-27 09:30:00,114.93,115.6,114.72,114.92,108362.0,114.93,115.6,114.72,114.92,108362.0
2023-12-27 09:40:00,114.97,115.5,114.71,114.92,41744.0,114.97,115.5,114.71,114.92,41744.0
2023-12-27 09:50:00,114.9,115.46,114.85,115.16,26648.0,114.9,115.46,114.85,115.16,26648.0
2023-12-27 10:00:00,115.2,115.36,114.95,114.99,25928.0,115.2,115.36,114.95,114.99,25928.0
2023-12-27 10:10:00,114.98,115.02,114.66,114.97,49522.0,114.98,115.02,114.66,114.97,49522.0
2023-12-27 10:20:00,114.95,115.18,114.79,115.08,58235.0,114.95,115.18,114.79,115.08,58235.0
2023-12-27 10:30:00,115.15,115.2,114.87,114.97,12189.0,115.15,115.2,114.87,114.97,12189.0
2023-12-27 10:40:00,114.94,114.95,114.42,114.42,31818.0,114.94,114.95,114.42,114.42,31818.0
2023-12-27 10:50:00,114.42,114.46,114.21,114.35,28632.0,114.42,114.46,114.21,114.35,28632.0
2023-12-27 11:00:00,114.31,114.33,113.89,114.02,50874.0,114.31,114.33,113.89,114.02,50874.0
2023-12-27 11:10:00,113.96,114.06,113.87,114.04,28720.0,113.96,114.06,113.87,114.04,28720.0
2023-12-27 11:20:00,114.07,114.13,114.01,114.05,25088.0,114.07,114.13,114.01,114.05,25088.0
2023-12-27 11:30:00,114.08,114.21,114.07,114.12,15195.0,114.08,114.21,114.07,114.12,15195.0
2023-12-27 11:40:00,114.13,114.24,114.11,114.16,19201.0,114.13,114.24,114.11,114.16,19201.0
2023-12-27 11:50:00,114.13,114.16,114.0,114.11,22071.0,114.13,114.16,114.0,114.11,22071.0
2023-12-27 12:00:00,114.11,114.2,113.94,114.03,20985.0,114.11,114.2,113.94,114.03,20985.0
2023-12-27 12:10:00,114.01,114.16,114.0,114.11,18712.0,114.01,114.16,114.0,114.11,18712.0
2023-12-27 12:20:00,114.13,114.16,114.0,114.03,26803.0,114.13,114.16,114.0,114.03,26803.0
2023-12-27 12:30:00,114.01,114.08,113.7,113.72,34109.0,114.01,114.08,113.7,113.72,34109.0
2023-12-27 12:40:00,113.71,113.81,113.67,113.79,42887.0,113.71,113.81,113.67,113.79,42887.0
2023-12-27 12:50:00,113.79,113.83,113.69,113.77,23790.0,113.79,113.83,113.69,113.77,23790.0
2023-12-27 13:00:00,113.77,114.05,113.7,114.03,40138.0,113.77,114.05,113.7,114.03,40138.0
2023-12-27 13:10:00,114.01,114.19,114.0,114.15,28157.0,114.01,114.19,114.0,114.15,28157.0
2023-12-27 13:20:00,114.15,114.29,114.09,114.21,16011.0,114.15,114.29,114.09,114.21,16011.0
2023-12-27 13:30:00,114.25,114.25,113.98,114.09,9391.0,114.25,114.25,113.98,114.09,9391.0
2023-12-27 13:40:00,114.09,114.13,114.01,114.11,7336.0,114.09,114.13,114.01,114.11,7336.0
2023-12-27 13:50:00,114.11,114.19,114.05,114.07,13202.0,114.11,114.19,114.05,114.07,13202.0
2023-12-27 14:00:00,114.01,114.02,113.83,114.0,22896.0,114.01,114.02,113.83,114.0,22896.0
2023-12-27 14:10:00,113.97,114.02,113.87,113.94,8611.0,113.97,114.02,113.87,113.94,8611.0
2023-12-27 14:20:00,113.96,114.08,113.92,114.02,9744.0,113.96,114.08,113.92,114.02,9744.0
2023-12-27 14:30:00,114.0,114.1,113.95,114.07,15560.0,114.0,114.1,113.95,114.07,15560.0
2023-12-27 14:40:00,114.06,114.07,113.9,113.94,12116.0,114.06,114.07,113.9,113.94,12116.0
2023-12-27 14:50:00,113.92,114.0,113.87,114.0,15229.0,113.92,114.0,113.87,114.0,15229.0
2023-12-27 15:00:00,114.01,114.25,113.97,114.19,30622.0,114.01,114.25,113.97,114.19,30622.0
2023-12-27 15:10:00,114.21,114.25,114.17,114.23,9303.0,114.21,114.25,114.17,114.23,9303.0
2023-12-27 15:20:00,114.23,114.35,114.2,114.35,17621.0,114.23,114.35,114.2,114.35,17621.0
2023-12-27 15:30:00,114.33,114.4,114.33,114.34,20195.0,114.33,114.4,114.33,114.34,20195.0
2023-12-27 15:40:00,114.33,114.34,114.19,114.27,28523.0,114.33,114.34,114.19,114.27,28523.0
2023-12-27 15:50:00,114.26,114.43,114.2,114.39,86134.0,114.26,114.43,114.2,114.39,86134.0
2023-12-28 09:30:00,117.0,118.83,116.8,118.53,384199.0,117.0,118.83,116.8,118.53,384199.0
2023-12-28 09:40:00,118.55,118.88,118.1,118.88,114196.0,118.55,118.88,118.1,118.88,114196.0
2023-12-28 09:50:00,118.86,119.04,117.86,117.9,141296.0,118.86,119.04,117.86,117.9,141296.0
2023-12-28 10:00:00,117.87,118.32,117.76,118.29,74769.0,117.87,118.32,117.76,118.29,74769.0
2023-12-28 10:10:00,118.28,118.51,117.93,118.45,48231.0,118.28,118.51,117.93,118.45,48231.0
2023-12-28 10:20:00,118.44,118.79,118.28,118.76,49754.0,118.44,118.79,118.28,118.76,49754.0
2023-12-28 10:30:00,118.76,118.79,118.21,118.32,40712.0,118.76,118.79,118.21,118.32,40712.0
2023-12-28 10:40:00,118.29,118.54,118.19,118.46,29887.0,118.29,118.54,118.19,118.46,29887.0
2023-12-28 10:50:00,118.48,118.6,118.27,118.52,23857.0,118.48,118.6,118.27,118.52,23857.0
2023-12-28 11:00:00,118.47,118.47,118.16,118.21,35665.0,118.47,118.47,118.16,118.21,35665.0
2023-12-28 11:10:00,118.2,118.79,118.17,118.74,45522.0,118.2,118.79,118.17,118.74,45522.0
2023-12-28 11:20:00,118.72,118.82,118.44,118.72,39872.0,118.72,118.82,118.44,118.72,39872.0
2023-12-28 11:30:00,118.72,118.9,118.64,118.8,35197.0,118.72,118.9,118.64,118.8,35197.0
2023-12-28 11:40:00,118.85,118.9,118.57,118.65,31655.0,118.85,118.9,118.57,118.65,31655.0
2023-12-28 11:50:00,118.66,118.67,118.16,118.16,30197.0,118.66,118.67,118.16,118.16,30197.0
2023-12-28 12:00:00,118.2,118.48,118.06,118.31,31608.0,118.2,118.48,118.06,118.31,31608.0
2023-12-28 12:10:00,118.3,118.31,118.08,118.1,20262.0,118.3,118.31,118.08,118.1,20262.0
2023-12-28 12:20:00,118.09,118.09,117.84,117.9,35690.0,118.09,118.09,117.84,117.9,35690.0
2023-12-28 12:30:00,117.88,118.04,117.88,117.93,14547.0,117.88,118.04,117.88,117.93,14547.0
2023-12-28 12:40:00,117.94,117.94,117.75,117.75,22130.0,117.94,117.94,117.75,117.75,22130.0
2023-12-28 12:50:00,117.77,117.93,117.73,117.87,11687.0,117.77,117.93,117.73,117.87,11687.0
2023-12-28 13:00:00,117.9,117.9,117.67,117.82,24158.0,117.9,117.9,117.67,117.82,24158.0
2023-12-28 13:10:00,117.82,117.85,117.52,117.63,50680.0,117.82,117.85,117.52,117.63,50680.0
2023-12-28 13:20:00,117.62,117.71,117.58,117.63,23046.0,117.62,117.71,117.58,117.63,23046.0
2023-12-28 13:30:00,117.65,117.68,117.56,117.68,16440.0,117.65,117.68,117.56,117.68,16440.0
2023-12-28 13:40:00,117.64,117.7,117.51,117.51,14030.0,117.64,117.7,117.51,117.51,14030.0
2023-12-28 13:50:00,117.51,117.55,117.39,117.4,34391.0,117.51,117.55,117.39,117.4,34391.0
2023-12-28 14:00:00,117.42,117.63,117.42,117.57,11918.0,117.42,117.63,117.42,117.57,11918.0
2023-12-28 14:10:00,117.56,117.61,117.49,117.6,9699.0,117.56,117.61,117.49,117.6,9699.0
2023-12-28 14:20:00,117.57,117.78,117.55,117.76,17453.0,117.57,117.78,117.55,117.76,17453.0
2023-12-28 14:30:00,117.76,117.77,117.5,117.65,17198.0,117.76,117.77,117.5,117.65,17198.0
2023-12-28 14:40:00,117.61,117.72,117.54,117.58,15763.0,117.61,117.72,117.54,117.58,15763.0
2023-12-28 14:50:00,117.58,117.62,117.41,117.52,9039.0,117.58,117.62,117.41,117.52,9039.0
2023-12-28 15:00:00,117.56,117.6,117.32,117.35,25307.0,117.56,117.6,117.32,117.35,25307.0
2023-12-28 15:10:00,117.35,117.45,117.17,117.34,35075.0,117.35,117.45,117.17,117.34,35075.0
2023-12-28 15:20:00,117.36,117.58,117.33,117.57,29671.0,117.36,117.58,117.33,117.57,29671.0
2023-12-28 15:30:00,117.56,117.61,117.44,117.56,26536.0,117.56,117.61,117.44,117.56,26536.0
2023-12-28 15:40:00,117.55,117.95,117.52,117.95,75438.0,117.55,117.95,117.52,117.95,75438.0
2023-12-28 15:50:00,117.97,118.0,117.53,117.86,171666.0,117.97,118.0,117.53,117.86,171666.0
2023-12-29 09:30:00,119.0,119.46,118.06,119.2,242769.0,119.0,119.46,118.06,119.2,242769.0
2023-12-29 09:40:00,119.23,119.58,119.15,119.33,104952.0,119.23,119.58,119.15,119.33,104952.0
2023-12-29 09:50:00,119.39,119.49,118.71,119.4,88340.0,119.39,119.49,118.71,119.4,88340.0
2023-12-29 10:00:00,119.4,119.43,118.83,119.12,47312.0,119.4,119.43,118.83,119.12,47312.0
2023-12-29 10:10:00,119.16,119.52,119.07,119.5,50647.0,119.16,119.52,119.07,119.5,50647.0
2023-12-29 10:20:00,119.49,120.25,119.39,120.09,207865.0,119.49,120.25,119.39,120.09,207865.0
2023-12-29 10:30:00,120.12,120.12,119.55,119.73,95784.0,120.12,120.12,119.55,119.73,95784.0
2023-12-29 10:40:00,119.76,119.79,119.05,119.15,79698.0,119.76,119.79,119.05,119.15,79698.0
2023-12-29 10:50:00,119.12,119.3,118.89,119.04,45575.0,119.12,119.3,118.89,119.04,45575.0
2023-12-29 11:00:00,119.08,119.25,118.96,119.11,28146.0,119.08,119.25,118.96,119.11,28146.0
2023-12-29 11:10:00,119.08,119.14,118.55,118.73,47393.0,119.08,119.14,118.55,118.73,47393.0
2023-12-29 11:20:00,118.72,118.75,118.4,118.63,35210.0,118.72,118.75,118.4,118.63,35210.0
2023-12-29 11:30:00,118.66,119.1,118.56,118.97,22949.0,118.66,119.1,118.56,118.97,22949.0
2023-12-29 11:40:00,118.94,119.16,118.94,119.05,21048.0,118.94,119.16,118.94,119.05,21048.0
2023-12-29 11:50:00,119.09,119.09,118.9,118.94,19896.0,119.09,119.09,118.9,118.94,19896.0
2023-12-29 12:00:00,118.96,119.1,118.96,118.96,11767.0,118.96,119.1,118.96,118.96,11767.0
2023-12-29 12:10:00,118.97,119.05,118.82,118.92,13440.0,118.97,119.05,118.82,118.92,13440.0
2023-12-29 12:20:00,118.91,118.95,118.77,118.88,17829.0,118.91,118.95,118.77,118.88,17829.0
2023-12-29 12:30:00,118.85,118.98,118.84,118.94,27205.0,118.85,118.98,118.84,118.94,27205.0
2023-12-29 12:40:00,118.96,119.14,118.92,118.92,20281.0,118.96,119.14,118.92,118.92,20281.0
2023-12-29 12:50:00,118.93,119.13,118.88,119.05,12859.0,118.93,119.13,118.88,119.05,12859.0
2023-12-29 13:00:00,119.03,119.16,118.94,119.1,14803.0,119.03,119.16,118.94,119.1,14803.0
2023-12-29 13:10:00,119.09,119.25,119.08,119.16,21367.0,119.09,119.25,119.08,119.16,21367.0
2023-12-29 13:20:00,119.16,119.25,119.11,119.18,18391.0,119.16,119.25,119.11,119.18,18391.0
2023-12-29 13:30:00,119.17,119.5,119.13,119.49,21325.0,119.17,119.5,119.13,119.49,21325.0
2023-12-29 13:40:00,119.49,119.6,119.29,119.56,23669.0,119.49,119.6,119.29,119.56,23669.0
2023-12-29 13:50:00,119.52,119.62,119.42,119.51,38665.0,119.52,119.62,119.42,119.51,38665.0
2023-12-29 14:00:00,119.51,119.7,119.5,119.69,25343.0,119.51,119.7,119.5,119.69,25343.0
2023-12-29 14:10:00,119.69,119.7,119.53,119.53,28279.0,119.69,119.7,119.53,119.53,28279.0
2023-12-29 14:20:00,119.54,119.54,119.09,119.09,26716.0,119.54,119.54,119.09,119.09,26716.0
2023-12-29 14:30:00,119.11,119.42,119.09,119.36,19455.0,119.11,119.42,119.09,119.36,19455.0
2023-12-29 14:40:00,119.34,119.36,119.26,119.31,22160.0,119.34,119.36,119.26,119.31,22160.0
2023-12-29 14:50:00,119.31,119.33,119.19,119.3,36091.0,119.31,119.33,119.19,119.3,36091.0
2023-12-29 15:00:00,119.3,119.32,119.12,119.23,21007.0,119.3,119.32,119.12,119.23,21007.0
2023-12-29 15:10:00,119.2,119.43,119.11,119.27,34459.0,119.2,119.43,119.11,119.27,34459.0
2023-12-29 15:20:00,119.29,119.41,119.18,119.34,32055.0,119.29,119.41,119.18,119.34,32055.0
2023-12-29 15:30:00,119.32,119.32,118.97,119.01,36740.0,119.32,119.32,118.97,119.01,36740.0
2023-12-29 15:40:00,119.03,119.03,118.9,119.03,56690.0,119.03,119.03,118.9,119.03,56690.0
2023-12-29 15:50:00,118.99,119.2,118.85,119.09,159301.0,118.99,119.2,118.85,119.09,159301.0
2024-01-02 09:30:00,116.89,116.89,114.85,114.85,238353.0,116.89,116.89,114.85,114.85,238353.0
2024-01-02 09:40:00,114.9,115.16,114.55,114.86,79909.0,114.9,115.16,114.55,114.86,79909.0
2024-01-02 09:50:00,114.84,115.9,114.81,115.83,106048.0,114.84,115.9,114.81,115.83,106048.0
2024-01-02 10:00:00,115.8,115.93,115.2,115.37,50374.0,115.8,115.93,115.2,115.37,50374.0
2024-01-02 10:10:00,115.37,115.47,114.87,114.9,66635.0,115.37,115.47,114.87,114.9,66635.0
2024-01-02 10:20:00,114.86,114.9,114.45,114.52,81166.0,114.86,114.9,114.45,114.52,81166.0
2024-01-02 10:30:00,114.48,114.74,114.25,114.38,54003.0,114.48,114.74,114.25,114.38,54003.0
2024-01-02 10:40:00,114.38,114.73,114.3,114.34,31170.0,114.38,114.73,114.3,114.34,31170.0
2024-01-02 10:50:00,114.34,114.71,114.28,114.59,31506.0,114.34,114.71,114.28,114.59,31506.0
2024-01-02 11:00:00,114.55,114.91,114.55,114.86,30032.0,114.55,114.91,114.55,114.86,30032.0
2024-01-02 11:10:00,114.87,115.07,114.76,114.96,30951.0,114.87,115.07,114.76,114.96,30951.0
2024-01-02 11:20:00,114.97,115.22,114.89,115.11,29448.0,114.97,115.22,114.89,115.11,29448.0
2024-01-02 11:30:00,115.11,115.2,114.9,115.09,28190.0,115.11,115.2,114.9,115.09,28190.0
2024-01-02 11:40:00,115.1,115.47,115.09,115.41,22572.0,115.1,115.47,115.09,115.41,22572.0
2024-01-02 11:50:00,115.39,115.53,115.37,115.44,24977.0,115.39,115.53,115.37,115.44,24977.0
2024-01-02 12:00:00,115.47,115.53,115.42,115.42,18739.0,115.47,115.53,115.42,115.42,18739.0
2024-01-02 12:10:00,115.44,115.67,115.42,115.56,28118.0,115.44,115.67,115.42,115.56,28118.0
2024-01-02 12:20:00,115.57,115.68,115.48,115.68,15433.0,115.57,115.68,115.48,115.68,15433.0
2024-01-02 12:30:00,115.65,115.75,115.53,115.53,21563.0,115.65,115.75,115.53,115.53,21563.0
2024-01-02 12:40:00,115.55,115.65,115.5,115.55,14720.0,115.55,115.65,115.5,115.55,14720.0
2024-01-02 12:50:00,115.63,115.68,115.42,115.48,15603.0,115.63,115.68,115.42,115.48,15603.0
2024-01-02 13:00:00,115.45,115.59,115.41,115.42,16835.0,115.45,115.59,115.41,115.42,16835.0
2024-01-02 13:10:00,115.46,115.49,115.36,115.49,17533.0,115.46,115.49,115.36,115.49,17533.0
2024-01-02 13:20:00,115.49,115.54,115.38,115.44,24240.0,115.49,115.54,115.38,115.44,24240.0
2024-01-02 13:30:00,115.38,115.53,115.37,115.53,9315.0,115.38,115.53,115.37,115.53,9315.0
2024-01-02 13:40:00,115.51,115.65,115.47,115.52,14271.0,115.51,115.65,115.47,115.52,14271.0
2024-01-02 13:50:00,115.48,115.5,115.27,115.32,15129.0,115.48,115.5,115.27,115.32,15129.0
2024-01-02 14:00:00,115.29,115.35,114.89,114.99,16794.0,115.29,115.35,114.89,114.99,16794.0
2024-01-02 14:10:00,115.02,115.23,114.99,115.17,12447.0,115.02,115.23,114.99,115.17,12447.0
2024-01-02 14:20:00,115.14,115.27,115.09,115.24,16163.0,115.14,115.27,115.09,115.24,16163.0
2024-01-02 14:30:00,115.22,115.23,114.93,115.06,18128.0,115.22,115.23,114.93,115.06,18128.0
2024-01-02 14:40:00,115.03,115.4,115.0,115.17,39608.0,115.03,115.4,115.0,115.17,39608.0
2024-01-02 14:50:00,115.24,115.35,115.2,115.32,17592.0,115.24,115.35,115.2,115.32,17592.0
2024-01-02 15:00:00,115.32,115.33,114.81,115.05,49158.0,115.32,115.33,114.81,115.05,49158.0
2024-01-02 15:10:00,115.09,115.2,114.99,115.03,13362.0,115.09,115.2,114.99,115.03,13362.0
2024-01-02 15:20:00,115.02,115.11,114.96,115.06,13431.0,115.02,115.11,114.96,115.06,13431.0
2024-01-02 15:30:00,115.08,115.11,114.86,114.89,31884.0,115.08,115.11,114.86,114.89,31884.0
2024-01-02 15:40:00,114.9,114.99,114.82,114.95,61095.0,114.9,114.99,114.82,114.95,61095.0
2024-01-02 15:50:00,114.98,115.45,114.93,115.32,229928.0,114.98,115.45,114.93,115.32,229928.0
2024-01-03 09:30:00,113.81,114.94,113.02,114.48,179002.0,113.81,114.94,113.02,114.48,179002.0
2024-01-03 09:40:00,114.34,114.76,114.05,114.64,38638.0,114.34,114.76,114.05,114.64,38638.0
2024-01-03 09:50:00,114.69,115.7,114.69,115.46,116602.0,114.69,115.7,114.69,115.46,116602.0
2024-01-03 10:00:00,115.42,116.0,115.33,115.48,53926.0,115.42,116.0,115.33,115.48,53926.0
2024-01-03 10:10:00,115.46,115.46,114.85,115.2,37287.0,115.46,115.46,114.85,115.2,37287.0
2024-01-03 10:20:00,115.25,115.73,114.97,115.63,28962.0,115.25,115.73,114.97,115.63,28962.0
2024-01-03 10:30:00,115.64,115.92,115.39,115.54,51574.0,115.64,115.92,115.39,115.54,51574.0
2024-01-03 10:40:00,115.52,115.9,115.34,115.55,16667.0,115.52,115.9,115.34,115.55,16667.0
2024-01-03 10:50:00,115.58,116.16,115.54,116.16,36639.0,115.58,116.16,115.54,116.16,36639.0
2024-01-03 11:00:00,116.17,116.29,115.96,116.21,33562.0,116.17,116.29,115.96,116.21,33562.0
2024-01-03 11:10:00,116.2,116.44,115.98,116.12,54506.0,116.2,116.44,115.98,116.12,54506.0
2024-01-03 11:20:00,116.1,116.42,116.08,116.23,26091.0,116.1,116.42,116.08,116.23,26091.0
2024-01-03 11:30:00,116.23,116.32,115.98,116.01,20432.0,116.23,116.32,115.98,116.01,20432.0
2024-01-03 11:40:00,116.06,116.6,115.9,116.59,25467.0,116.06,116.6,115.9,116.59,25467.0
2024-01-03 11:50:00,116.59,116.64,116.3,116.59,22977.0,116.59,116.64,116.3,116.59,22977.0
2024-01-03 12:00:00,116.58,116.8,116.55,116.8,23583.0,116.58,116.8,116.55,116.8,23583.0
2024-01-03 12:10:00,116.76,116.76,116.58,116.62,23740.0,116.76,116.76,116.58,116.62,23740.0
2024-01-03 12:20:00,116.6,116.73,116.48,116.64,17711.0,116.6,116.73,116.48,116.64,17711.0
2024-01-03 12:30:00,116.6,116.82,116.6,116.77,12470.0,116.6,116.82,116.6,116.77,12470.0
2024-01-03 12:40:00,116.79,116.92,116.63,116.88,21523.0,116.79,116.92,116.63,116.88,21523.0
2024-01-03 12:50:00,116.88,117.13,116.8,117.03,34376.0,116.88,117.13,116.8,117.03,34376.0
2024-01-03 13:00:00,117.06,117.27,117.05,117.19,15296.0,117.06,117.27,117.05,117.19,15296.0
2024-01-03 13:10:00,117.16,117.42,117.15,117.27,42857.0,117.16,117.42,117.15,117.27,42857.0
2024-01-03 13:20:00,117.27,117.28,117.07,117.07,19432.0,117.27,117.28,117.07,117.07,19432.0
2024-01-03 13:30:00,117.06,117.08,116.91,117.02,17543.0,117.06,117.08,116.91,117.02,17543.0
2024-01-03 13:40:00,117.05,117.08,116.83,117.08,25319.0,117.05,117.08,116.83,117.08,25319.0
2024-01-03 13:50:00,117.05,117.2,117.03,117.05,13115.0,117.05,117.2,117.03,117.05,13115.0
2024-01-03 14:00:00,117.03,117.4,116.44,116.78,18130.0,117.03,117.4,116.44,116.78,18130.0
2024-01-03 14:10:00,116.73,116.85,116.47,116.75,19870.0,116.73,116.85,116.47,116.75,19870.0
2024-01-03 14:20:00,116.73,117.45,116.71,117.4,54171.0,116.73,117.45,116.71,117.4,54171.0
2024-01-03 14:30:00,117.41,117.47,116.89,117.03,31860.0,117.41,117.47,116.89,117.03,31860.0
2024-01-03 14:40:00,117.02,117.52,116.91,117.38,29988.0,117.02,117.52,116.91,117.38,29988.0
2024-01-03 14:50:00,117.41,117.41,117.25,117.34,16074.0,117.41,117.41,117.25,117.34,16074.0
2024-01-03 15:00:00,117.31,117.57,117.18,117.23,52405.0,117.31,117.57,117.18,117.23,52405.0
2024-01-03 15:10:00,117.22,117.3,116.93,116.97,22288.0,117.22,117.3,116.93,116.97,22288.0
2024-01-03 15:20:00,116.98,117.16,116.86,117.12,25235.0,116.98,117.16,116.86,117.12,25235.0
2024-01-03 15:30:00,117.1,117.53,117.1,117.53,36900.0,117.1,117.53,117.1,117.53,36900.0
2024-01-03 15:40:00,117.53,117.75,117.49,117.66,54215.0,117.53,117.75,117.49,117.66,54215.0
2024-01-03 15:50:00,117.64,117.76,117.54,117.69,146151.0,117.64,117.76,117.54,117.69,146151.0
2024-01-04 09:30:00,117.48,117.48,116.4,117.2,102409.0,117.48,117.48,116.4,117.2,102409.0
2024-01-04 09:40:00,117.22,117.42,116.77,117.16,56211.0,117.22,117.42,116.77,117.16,56211.0
2024-01-04 09:50:00,117.11,118.04,117.08,118.04,66720.0,117.11,118.04,117.08,118.04,66720.0
2024-01-04 10:00:00,117.99,118.42,117.91,118.41,70960.0,117.99,118.42,117.91,118.41,70960.0
2024-01-04 10:10:00,118.38,118.47,118.06,118.23,39871.0,118.38,118.47,118.06,118.23,39871.0
2024-01-04 10:20:00,118.21,118.22,117.84,118.0,29137.0,118.21,118.22,117.84,118.0,29137.0
2024-01-04 10:30:00,118.0,118.45,118.0,118.27,36923.0,118.0,118.45,118.0,118.27,36923.0
2024-01-04 10:40:00,118.21,118.44,118.16,118.41,32724.0,118.21,118.44,118.16,118.41,32724.0
2024-01-04 10:50:00,118.4,118.46,118.21,118.28,43708.0,118.4,118.46,118.21,118.28,43708.0
2024-01-04 11:00:00,118.28,118.77,118.28,118.76,54820.0,118.28,118.77,118.28,118.76,54820.0
2024-01-04 11:10:00,118.76,118.92,118.65,118.82,35635.0,118.76,118.92,118.65,118.82,35635.0
2024-01-04 11:20:00,118.81,119.19,118.79,118.84,61980.0,118.81,119.19,118.79,118.84,61980.0
2024-01-04 11:30:00,118.87,118.88,118.48,118.68,34645.0,118.87,118.88,118.48,118.68,34645.0
2024-01-04 11:40:00,118.66,118.85,118.56,118.73,17995.0,118.66,118.85,118.56,118.73,17995.0
2024-01-04 11:50:00,118.73,118.76,118.58,118.63,15526.0,118.73,118.76,118.58,118.63,15526.0
2024-01-04 12:00:00,118.64,118.64,118.26,118.3,18144.0,118.64,118.64,118.26,118.3,18144.0
2024-01-04 12:10:00,118.3,118.46,118.27,118.36,15897.0,118.3,118.46,118.27,118.36,15897.0
2024-01-04 12:20:00,118.37,118.4,118.15,118.22,18429.0,118.37,118.4,118.15,118.22,18429.0
2024-01-04 12:30:00,118.22,118.23,117.78,117.81,24976.0,118.22,118.23,117.78,117.81,24976.0
2024-01-04 12:40:00,117.79,117.8,117.64,117.7,28622.0,117.79,117.8,117.64,117.7,28622.0
2024-01-04 12:50:00,117.7,117.97,117.66,117.96,28789.0,117.7,117.97,117.66,117.96,28789.0
2024-01-04 13:00:00,117.96,118.22,117.95,118.17,23338.0,117.96,118.22,117.95,118.17,23338.0
2024-01-04 13:10:00,118.18,118.21,117.95,118.09,34575.0,118.18,118.21,117.95,118.09,34575.0
2024-01-04 13:20:00,118.08,118.21,118.05,118.21,20407.0,118.08,118.21,118.05,118.21,20407.0
2024-01-04 13:30:00,118.21,118.37,118.2,118.25,25759.0,118.21,118.37,118.2,118.25,25759.0
2024-01-04 13:40:00,118.27,118.35,118.16,118.21,16897.0,118.27,118.35,118.16,118.21,16897.0
2024-01-04 13:50:00,118.23,118.28,118.1,118.11,22982.0,118.23,118.28,118.1,118.11,22982.0
2024-01-04 14:00:00,118.11,118.23,118.11,118.18,38735.0,118.11,118.23,118.11,118.18,38735.0
2024-01-04 14:10:00,118.19,118.3,118.08,118.17,26246.0,118.19,118.3,118.08,118.17,26246.0
2024-01-04 14:20:00,118.19,118.48,118.15,118.43,23842.0,118.19,118.48,118.15,118.43,23842.0
2024-01-04 14:30:00,118.43,118.57,118.35,118.51,28915.0,118.43,118.57,118.35,118.51,28915.0
2024-01-04 14:40:00,118.53,118.53,118.23,118.47,18481.0,118.53,118.53,118.23,118.47,18481.0
2024-01-04 14:50:00,118.52,118.62,118.46,118.48,16354.0,118.52,118.62,118.46,118.48,16354.0
2024-01-04 15:00:00,118.5,118.67,118.48,118.67,24501.0,118.5,118.67,118.48,118.67,24501.0
2024-01-04 15:10:00,118.65,118.7,118.38,118.44,29507.0,118.65,118.7,118.38,118.44,29507.0
2024-01-04 15:20:00,118.41,118.62,118.38,118.62,17658.0,118.41,118.62,118.38,118.62,17658.0
2024-01-04 15:30:00,118.6,118.67,118.42,118.44,28557.0,118.6,118.67,118.42,118.44,28557.0
2024-01-04 15:40:00,118.44,118.44,118.19,118.23,39057.0,118.44,118.44,118.19,118.23,39057.0
2024-01-04 15:50:00,118.23,118.43,118.21,118.33,99824.0,118.23,118.43,118.21,118.33,99824.0
2024-01-05 09:30:00,118.03,118.48,118.03,118.3,71834.0,118.03,118.48,118.03,118.3,71834.0
2024-01-05 09:40:00,118.18,118.33,117.02,117.43,77602.0,118.18,118.33,117.02,117.43,77602.0
2024-01-05 09:50:00,117.48,118.02,117.44,117.94,41151.0,117.48,118.02,117.44,117.94,41151.0
2024-01-05 10:00:00,117.99,118.42,117.86,118.35,85390.0,117.99,118.42,117.86,118.35,85390.0
2024-01-05 10:10:00,118.42,118.73,118.0,118.2,48135.0,118.42,118.73,118.0,118.2,48135.0
2024-01-05 10:20:00,118.23,118.85,118.23,118.6,36202.0,118.23,118.85,118.23,118.6,36202.0
2024-01-05 10:30:00,118.59,119.33,118.58,119.17,34091.0,118.59,119.33,118.58,119.17,34091.0
2024-01-05 10:40:00,119.18,119.37,119.0,119.25,40132.0,119.18,119.37,119.0,119.25,40132.0
2024-01-05 10:50:00,119.26,119.75,119.26,119.67,51983.0,119.26,119.75,119.26,119.67,51983.0
2024-01-05 11:00:00,119.66,119.71,119.37,119.45,39778.0,119.66,119.71,119.37,119.45,39778.0
2024-01-05 11:10:00,119.45,119.45,119.07,119.2,39335.0,119.45,119.45,119.07,119.2,39335.0
2024-01-05 11:20:00,119.19,119.2,118.87,118.92,35397.0,119.19,119.2,118.87,118.92,35397.0
2024-01-05 11:30:00,118.93,119.02,118.75,118.85,47689.0,118.93,119.02,118.75,118.85,47689.0
2024-01-05 11:40:00,118.82,118.85,118.61,118.61,29458.0,118.82,118.85,118.61,118.61,29458.0
2024-01-05 11:50:00,118.7,118.78,118.17,118.3,46421.0,118.7,118.78,118.17,118.3,46421.0
2024-01-05 12:00:00,118.31,118.46,117.93,117.94,38048.0,118.31,118.46,117.93,117.94,38048.0
2024-01-05 12:10:00,117.94,118.28,117.9,118.03,20089.0,117.94,118.28,117.9,118.03,20089.0
2024-01-05 12:20:00,118.05,118.15,117.99,118.06,13964.0,118.05,118.15,117.99,118.06,13964.0
2024-01-05 12:30:00,118.14,118.4,118.07,118.31,22697.0,118.14,118.4,118.07,118.31,22697.0
2024-01-05 12:40:00,118.32,118.4,118.22,118.31,18507.0,118.32,118.4,118.22,118.31,18507.0
2024-01-05 12:50:00,118.25,118.38,118.24,118.32,7986.0,118.25,118.38,118.24,118.32,7986.0
2024-01-05 13:00:00,118.34,118.34,118.16,118.26,60947.0,118.34,118.34,118.16,118.26,60947.0
2024-01-05 13:10:00,118.21,118.26,117.99,118.08,71115.0,118.21,118.26,117.99,118.08,71115.0
2024-01-05 13:20:00,118.12,118.35,118.0,118.34,27767.0,118.12,118.35,118.0,118.34,27767.0
2024-01-05 13:30:00,118.36,118.71,118.36,118.65,31802.0,118.36,118.71,118.36,118.65,31802.0
2024-01-05 13:40:00,118.53,118.64,118.46,118.61,10448.0,118.53,118.64,118.46,118.61,10448.0
2024-01-05 13:50:00,118.61,118.89,118.57,118.85,20546.0,118.61,118.89,118.57,118.85,20546.0
2024-01-05 14:00:00,118.87,119.17,118.87,119.11,26308.0,118.87,119.17,118.87,119.11,26308.0
2024-01-05 14:10:00,119.12,119.23,118.81,118.88,22044.0,119.12,119.23,118.81,118.88,22044.0
2024-01-05 14:20:00,118.87,118.96,118.62,118.65,18579.0,118.87,118.96,118.62,118.65,18579.0
2024-01-05 14:30:00,118.64,118.67,118.46,118.46,22029.0,118.64,118.67,118.46,118.46,22029.0
2024-01-05 14:40:00,118.45,118.45,118.13,118.13,12043.0,118.45,118.45,118.13,118.13,12043.0
2024-01-05 14:50:00,118.15,118.2,118.01,118.03,25550.0,118.15,118.2,118.01,118.03,25550.0
2024-01-05 15:00:00,118.04,118.2,117.99,118.16,36334.0,118.04,118.2,117.99,118.16,36334.0
2024-01-05 15:10:00,118.16,118.26,118.12,118.17,12180.0,118.16,118.26,118.12,118.17,12180.0
2024-01-05 15:20:00,118.16,118.36,118.16,118.23,50547.0,118.16,118.36,118.16,118.23,50547.0
2024-01-05 15:30:00,118.23,118.31,118.15,118.18,50467.0,118.23,118.31,118.15,118.18,50467.0
2024-01-05 15:40:00,118.17,118.22,117.95,118.08,53831.0,118.17,118.22,117.95,118.08,53831.0
2024-01-05 15:50:00,118.07,118.25,118.03,118.13,121825.0,118.07,118.25,118.03,118.13,121825.0
2024-01-08 09:30:00,115.3,116.14,114.83,115.95,152462.0,115.3,116.14,114.83,115.95,152462.0
2024-01-08 09:40:00,116.16,116.76,115.81,116.3,61026.0,116.16,116.76,115.81,116.3,61026.0
2024-01-08 09:50:00,116.3,116.72,116.21,116.66,33363.0,116.3,116.72,116.21,116.66,33363.0
2024-01-08 10:00:00,116.61,116.82,116.29,116.58,45001.0,116.61,116.82,116.29,116.58,45001.0
2024-01-08 10:10:00,116.63,116.85,116.35,116.83,26018.0,116.63,116.85,116.35,116.83,26018.0
2024-01-08 10:20:00,116.76,116.87,116.36,116.82,18197.0,116.76,116.87,116.36,116.82,18197.0
2024-01-08 10:30:00,116.85,117.26,116.85,117.14,37202.0,116.85,117.26,116.85,117.14,37202.0
2024-01-08 10:40:00,117.17,117.52,117.09,117.46,21698.0,117.17,117.52,117.09,117.46,21698.0
2024-01-08 10:50:00,117.45,117.6,117.42,117.55,28337.0,117.45,117.6,117.42,117.55,28337.0
2024-01-08 11:00:00,117.56,117.75,117.41,117.73,18748.0,117.56,117.75,117.41,117.73,18748.0
2024-01-08 11:10:00,117.7,118.0,117.65,117.84,31667.0,117.7,118.0,117.65,117.84,31667.0
2024-01-08 11:20:00,117.84,118.03,117.76,117.99,17655.0,117.84,118.03,117.76,117.99,17655.0
2024-01-08 11:30:00,118.0,118.0,117.53,117.53,13285.0,118.0,118.0,117.53,117.53,13285.0
2024-01-08 11:40:00,117.57,117.88,117.52,117.86,25314.0,117.57,117.88,117.52,117.86,25314.0
2024-01-08 11:50:00,117.79,117.99,117.79,117.97,19485.0,117.79,117.99,117.79,117.97,19485.0
2024-01-08 12:00:00,117.98,117.98,117.66,117.97,25914.0,117.98,117.98,117.66,117.97,25914.0
2024-01-08 12:10:00,117.96,118.02,117.93,117.95,11374.0,117.96,118.02,117.93,117.95,11374.0
2024-01-08 12:20:00,117.92,118.09,117.81,118.07,31152.0,117.92,118.09,117.81,118.07,31152.0
2024-01-08 12:30:00,118.03,118.13,117.91,118.13,8906.0,118.03,118.13,117.91,118.13,8906.0
2024-01-08 12:40:00,118.11,118.21,117.99,118.07,15415.0,118.11,118.21,117.99,118.07,15415.0
2024-01-08 12:50:00,118.07,118.13,118.03,118.1,11312.0,118.07,118.13,118.03,118.1,11312.0
2024-01-08 13:00:00,118.08,118.08,117.97,117.97,9548.0,118.08,118.08,117.97,117.97,9548.0
2024-01-08 13:10:00,117.97,118.04,117.93,118.0,15946.0,117.97,118.04,117.93,118.0,15946.0
2024-01-08 13:20:00,118.0,118.02,117.8,117.82,15935.0,118.0,118.02,117.8,117.82,15935.0
2024-01-08 13:30:00,117.83,118.07,117.82,118.0,11914.0,117.83,118.07,117.82,118.0,11914.0
2024-01-08 13:40:00,117.97,118.08,117.91,118.08,11052.0,117.97,118.08,117.91,118.08,11052.0
2024-01-08 13:50:00,118.06,118.3,118.04,118.22,18323.0,118.06,118.3,118.04,118.22,18323.0
2024-01-08 14:00:00,118.21,118.22,117.94,118.0,30248.0,118.21,118.22,117.94,118.0,30248.0
2024-01-08 14:10:00,117.99,118.02,117.8,117.84,8315.0,117.99,118.02,117.8,117.84,8315.0
2024-01-08 14:20:00,117.84,117.84,117.69,117.73,10121.0,117.84,117.84,117.69,117.73,10121.0
2024-01-08 14:30:00,117.71,117.99,117.68,117.98,27499.0,117.71,117.99,117.68,117.98,27499.0
2024-01-08 14:40:00,117.95,117.97,117.87,117.87,6419.0,117.95,117.97,117.87,117.87,6419.0
2024-01-08 14:50:00,117.88,118.08,117.87,118.05,8630.0,117.88,118.08,117.87,118.05,8630.0
2024-01-08 15:00:00,118.04,118.04,117.79,117.89,23223.0,118.04,118.04,117.79,117.89,23223.0
2024-01-08 15:10:00,117.94,118.02,117.87,117.98,17847.0,117.94,118.02,117.87,117.98,17847.0
2024-01-08 15:20:00,117.98,117.99,117.87,117.88,12076.0,117.98,117.99,117.87,117.88,12076.0
2024-01-08 15:30:00,117.88,117.97,117.87,117.94,23007.0,117.88,117.97,117.87,117.94,23007.0
2024-01-08 15:40:00,117.94,117.94,117.69,117.73,34917.0,117.94,117.94,117.69,117.73,34917.0
2024-01-08 15:50:00,117.76,118.22,117.76,117.91,189503.0,117.76,118.22,117.76,117.91,189503.0
2024-01-09 09:30:00,116.27,116.43,115.5,115.86,125517.0,116.27,116.43,115.5,115.86,125517.0
2024-01-09 09:40:00,115.86,116.39,115.56,116.04,85018.0,115.86,116.39,115.56,116.04,85018.0
2024-01-09 09:50:00,116.1,116.15,115.65,115.89,51372.0,116.1,116.15,115.65,115.89,51372.0
2024-01-09 10:00:00,115.9,116.07,115.55,116.0,44391.0,115.9,116.07,115.55,116.0,44391.0
2024-01-09 10:10:00,116.03,116.49,116.03,116.48,40246.0,116.03,116.49,116.03,116.48,40246.0
2024-01-09 10:20:00,116.47,116.47,116.11,116.32,24526.0,116.47,116.47,116.11,116.32,24526.0
2024-01-09 10:30:00,116.41,116.67,116.4,116.58,47346.0,116.41,116.67,116.4,116.58,47346.0
2024-01-09 10:40:00,116.55,116.55,116.35,116.53,38266.0,116.55,116.55,116.35,116.53,38266.0
2024-01-09 10:50:00,116.56,116.61,116.2,116.26,33402.0,116.56,116.61,116.2,116.26,33402.0
2024-01-09 11:00:00,116.29,116.76,116.27,116.4,47070.0,116.29,116.76,116.27,116.4,47070.0
2024-01-09 11:10:00,116.4,116.69,116.4,116.53,21253.0,116.4,116.69,116.4,116.53,21253.0
2024-01-09 11:20:00,116.52,116.71,116.41,116.71,25971.0,116.52,116.71,116.41,116.71,25971.0
2024-01-09 11:30:00,116.71,116.93,116.71,116.81,38735.0,116.71,116.93,116.71,116.81,38735.0
2024-01-09 11:40:00,116.83,116.83,116.54,116.74,23398.0,116.83,116.83,116.54,116.74,23398.0
2024-01-09 11:50:00,116.75,116.78,116.65,116.75,23211.0,116.75,116.78,116.65,116.75,23211.0
2024-01-09 12:00:00,116.76,116.76,116.4,116.51,14178.0,116.76,116.76,116.4,116.51,14178.0
2024-01-09 12:10:00,116.5,116.53,116.15,116.17,35689.0,116.5,116.53,116.15,116.17,35689.0
2024-01-09 12:20:00,116.15,116.25,115.96,116.09,43015.0,116.15,116.25,115.96,116.09,43015.0
2024-01-09 12:30:00,116.12,116.16,115.86,115.98,19247.0,116.12,116.16,115.86,115.98,19247.0
2024-01-09 12:40:00,115.98,116.11,115.89,115.97,25323.0,115.98,116.11,115.89,115.97,25323.0
2024-01-09 12:50:00,115.98,116.18,115.94,116.0,22182.0,115.98,116.18,115.94,116.0,22182.0
2024-01-09 13:00:00,116.01,116.34,116.01,116.13,23030.0,116.01,116.34,116.01,116.13,23030.0
2024-01-09 13:10:00,116.13,116.19,116.1,116.11,16535.0,116.13,116.19,116.1,116.11,16535.0
2024-01-09 13:20:00,116.11,116.11,115.9,116.07,21032.0,116.11,116.11,115.9,116.07,21032.0
2024-01-09 13:30:00,116.07,116.5,115.99,116.4,35006.0,116.07,116.5,115.99,116.4,35006.0
2024-01-09 13:40:00,116.42,116.47,116.24,116.46,23667.0,116.42,116.47,116.24,116.46,23667.0
2024-01-09 13:50:00,116.46,116.55,116.38,116.43,23308.0,116.46,116.55,116.38,116.43,23308.0
2024-01-09 14:00:00,116.43,116.62,116.43,116.62,34536.0,116.43,116.62,116.43,116.62,34536.0
2024-01-09 14:10:00,116.65,116.67,116.49,116.5,21515.0,116.65,116.67,116.49,116.5,21515.0
2024-01-09 14:20:00,116.48,116.52,116.2,116.22,26121.0,116.48,116.52,116.2,116.22,26121.0
2024-01-09 14:30:00,116.23,116.34,116.07,116.11,16485.0,116.23,116.34,116.07,116.11,16485.0
2024-01-09 14:40:00,116.12,116.13,115.97,116.01,18704.0,116.12,116.13,115.97,116.01,18704.0
2024-01-09 14:50:00,116.03,116.04,115.72,115.76,50032.0,116.03,116.04,115.72,115.76,50032.0
2024-01-09 15:00:00,115.73,116.09,115.71,115.86,65256.0,115.73,116.09,115.71,115.86,65256.0
2024-01-09 15:10:00,115.87,115.92,115.64,115.76,31094.0,115.87,115.92,115.64,115.76,31094.0
2024-01-09 15:20:00,115.78,116.0,115.78,116.0,57275.0,115.78,116.0,115.78,116.0,57275.0
2024-01-09 15:30:00,116.01,116.18,115.99,116.16,35051.0,116.01,116.18,115.99,116.16,35051.0
2024-01-09 15:40:00,116.16,116.16,115.93,116.02,39413.0,116.16,116.16,115.93,116.02,39413.0
2024-01-09 15:50:00,116.02,116.28,115.88,116.2,126288.0,116.02,116.28,115.88,116.2,126288.0
2024-01-10 09:30:00,116.38,116.75,115.99,116.09,74968.0,116.38,116.75,115.99,116.09,74968.0
2024-01-10 09:40:00,116.08,116.26,115.71,116.03,47454.0,116.08,116.26,115.71,116.03,47454.0
2024-01-10 09:50:00,116.04,116.31,115.75,115.83,54490.0,116.04,116.31,115.75,115.83,54490.0
2024-01-10 10:00:00,115.82,115.82,115.31,115.34,56521.0,115.82,115.82,115.31,115.34,56521.0
2024-01-10 10:10:00,115.36,115.95,115.34,115.94,19507.0,115.36,115.95,115.34,115.94,19507.0
2024-01-10 10:20:00,115.91,115.96,115.59,115.79,21467.0,115.91,115.96,115.59,115.79,21467.0
2024-01-10 10:30:00,115.85,115.92,115.58,115.8,13552.0,115.85,115.92,115.58,115.8,13552.0
2024-01-10 10:40:00,115.83,115.84,115.53,115.62,25509.0,115.83,115.84,115.53,115.62,25509.0
2024-01-10 10:50:00,115.63,115.66,115.18,115.41,41252.0,115.63,115.66,115.18,115.41,41252.0
2024-01-10 11:00:00,115.42,115.44,114.94,115.06,52387.0,115.42,115.44,114.94,115.06,52387.0
2024-01-10 11:10:00,115.05,115.08,114.54,114.93,87142.0,115.05,115.08,114.54,114.93,87142.0
2024-01-10 11:20:00,114.94,115.03,114.67,114.8,40501.0,114.94,115.03,114.67,114.8,40501.0
2024-01-10 11:30:00,114.75,114.77,114.56,114.63,26299.0,114.75,114.77,114.56,114.63,26299.0
2024-01-10 11:40:00,114.65,114.99,114.65,114.8,26908.0,114.65,114.99,114.65,114.8,26908.0
2024-01-10 11:50:00,114.81,114.94,114.75,114.93,42931.0,114.81,114.94,114.75,114.93,42931.0
2024-01-10 12:00:00,114.93,115.19,114.89,115.02,23609.0,114.93,115.19,114.89,115.02,23609.0
2024-01-10 12:10:00,115.03,115.06,114.86,114.97,18072.0,115.03,115.06,114.86,114.97,18072.0
2024-01-10 12:20:00,115.0,115.03,114.8,114.83,20142.0,115.0,115.03,114.8,114.83,20142.0
2024-01-10 12:30:00,114.84,115.14,114.83,115.12,62406.0,114.84,115.14,114.83,115.12,62406.0
2024-01-10 12:40:00,115.11,115.27,115.07,115.23,14734.0,115.11,115.27,115.07,115.23,14734.0
2024-01-10 12:50:00,115.23,115.24,115.14,115.22,13003.0,115.23,115.24,115.14,115.22,13003.0
2024-01-10 13:00:00,115.22,115.44,115.17,115.33,18411.0,115.22,115.44,115.17,115.33,18411.0
2024-01-10 13:10:00,115.31,115.4,115.23,115.4,13185.0,115.31,115.4,115.23,115.4,13185.0
2024-01-10 13:20:00,115.44,115.51,115.39,115.41,14524.0,115.44,115.51,115.39,115.41,14524.0
2024-01-10 13:30:00,115.44,115.6,115.43,115.48,11198.0,115.44,115.6,115.43,115.48,11198.0
2024-01-10 13:40:00,115.48,115.74,115.48,115.57,15635.0,115.48,115.74,115.48,115.57,15635.0
2024-01-10 13:50:00,115.56,115.57,115.37,115.39,11478.0,115.56,115.57,115.37,115.39,11478.0
2024-01-10 14:00:00,115.4,115.58,115.4,115.58,10345.0,115.4,115.58,115.4,115.58,10345.0
2024-01-10 14:10:00,115.6,115.74,115.59,115.68,13335.0,115.6,115.74,115.59,115.68,13335.0
2024-01-10 14:20:00,115.67,115.76,115.6,115.64,14253.0,115.67,115.76,115.6,115.64,14253.0
2024-01-10 14:30:00,115.65,115.71,115.55,115.59,19614.0,115.65,115.71,115.55,115.59,19614.0
2024-01-10 14:40:00,115.59,115.79,115.55,115.77,10144.0,115.59,115.79,115.55,115.77,10144.0
2024-01-10 14:50:00,115.79,116.02,115.79,116.0,41603.0,115.79,116.02,115.79,116.0,41603.0
2024-01-10 15:00:00,116.01,116.33,115.98,116.29,62509.0,116.01,116.33,115.98,116.29,62509.0
2024-01-10 15:10:00,116.28,116.35,116.0,116.17,46446.0,116.28,116.35,116.0,116.17,46446.0
2024-01-10 15:20:00,116.17,116.19,115.85,115.92,75472.0,116.17,116.19,115.85,115.92,75472.0
2024-01-10 15:30:00,115.89,115.94,115.77,115.91,17433.0,115.89,115.94,115.77,115.91,17433.0
2024-01-10 15:40:00,115.93,115.94,115.71,115.8,31465.0,115.93,115.94,115.71,115.8,31465.0
2024-01-10 15:50:00,115.77,115.92,115.74,115.76,77302.0,115.77,115.92,115.74,115.76,77302.0
2024-01-11 09:30:00,117.07,117.52,116.66,117.39,76716.0,117.07,117.52,116.66,117.39,76716.0
2024-01-11 09:40:00,117.4,117.62,117.17,117.51,43974.0,117.4,117.62,117.17,117.51,43974.0
2024-01-11 09:50:00,117.48,117.52,116.74,116.95,38272.0,117.48,117.52,116.74,116.95,38272.0
2024-01-11 10:00:00,116.88,116.88,116.1,116.15,76017.0,116.88,116.88,116.1,116.15,76017.0
2024-01-11 10:10:00,116.18,116.56,115.97,116.55,22548.0,116.18,116.56,115.97,116.55,22548.0
2024-01-11 10:20:00,116.52,116.8,116.45,116.7,30620.0,116.52,116.8,116.45,116.7,30620.0
2024-01-11 10:30:00,116.73,117.11,116.6,117.11,19976.0,116.73,117.11,116.6,117.11,19976.0
2024-01-11 10:40:00,117.09,117.28,116.82,116.82,28768.0,117.09,117.28,116.82,116.82,28768.0
2024-01-11 10:50:00,116.88,116.99,116.69,116.77,10753.0,116.88,116.99,116.69,116.77,10753.0
2024-01-11 11:00:00,116.78,116.8,116.27,116.51,32559.0,116.78,116.8,116.27,116.51,32559.0
2024-01-11 11:10:00,116.55,116.68,116.31,116.68,28184.0,116.55,116.68,116.31,116.68,28184.0
2024-01-11 11:20:00,116.64,116.91,116.44,116.72,26615.0,116.64,116.91,116.44,116.72,26615.0
2024-01-11 11:30:00,116.79,116.82,116.6,116.7,21553.0,116.79,116.82,116.6,116.7,21553.0
2024-01-11 11:40:00,116.67,117.06,116.67,117.05,20963.0,116.67,117.06,116.67,117.05,20963.0
2024-01-11 11:50:00,117.07,117.2,116.87,117.1,26135.0,117.07,117.2,116.87,117.1,26135.0
2024-01-11 12:00:00,117.08,117.4,117.08,117.4,13925.0,117.08,117.4,117.08,117.4,13925.0
2024-01-11 12:10:00,117.38,117.6,117.37,117.38,20349.0,117.38,117.6,117.37,117.38,20349.0
2024-01-11 12:20:00,117.35,117.45,116.97,117.0,22367.0,117.35,117.45,116.97,117.0,22367.0
2024-01-11 12:30:00,117.01,117.04,116.93,117.0,21523.0,117.01,117.04,116.93,117.0,21523.0
2024-01-11 12:40:00,117.01,117.33,117.01,117.29,22060.0,117.01,117.33,117.01,117.29,22060.0
2024-01-11 12:50:00,117.3,117.33,116.93,116.99,32030.0,117.3,117.33,116.93,116.99,32030.0
2024-01-11 13:00:00,117.0,117.3,116.95,117.19,13750.0,117.0,117.3,116.95,117.19,13750.0
2024-01-11 13:10:00,117.21,117.59,117.2,117.52,26591.0,117.21,117.59,117.2,117.52,26591.0
2024-01-11 13:20:00,117.55,117.55,117.33,117.41,12709.0,117.55,117.55,117.33,117.41,12709.0
2024-01-11 13:30:00,117.41,117.44,117.33,117.36,10855.0,117.41,117.44,117.33,117.36,10855.0
2024-01-11 13:40:00,117.38,117.42,117.21,117.22,9404.0,117.38,117.42,117.21,117.22,9404.0
2024-01-11 13:50:00,117.21,117.38,117.11,117.34,12534.0,117.21,117.38,117.11,117.34,12534.0
2024-01-11 14:00:00,117.37,117.59,117.37,117.45,10216.0,117.37,117.59,117.37,117.45,10216.0
2024-01-11 14:10:00,117.48,117.63,117.47,117.55,18561.0,117.48,117.63,117.47,117.55,18561.0
2024-01-11 14:20:00,117.55,117.6,117.41,117.54,6369.0,117.55,117.6,117.41,117.54,6369.0
2024-01-11 14:30:00,117.54,117.56,117.48,117.5,8220.0,117.54,117.56,117.48,117.5,8220.0
2024-01-11 14:40:00,117.53,117.61,117.5,117.57,17824.0,117.53,117.61,117.5,117.57,17824.0
2024-01-11 14:50:00,117.56,117.65,117.52,117.61,14758.0,117.56,117.65,117.52,117.61,14758.0
2024-01-11 15:00:00,117.61,117.61,117.29,117.39,23900.0,117.61,117.61,117.29,117.39,23900.0
2024-01-11 15:10:00,117.4,117.41,117.22,117.22,11868.0,117.4,117.41,117.22,117.22,11868.0
2024-01-11 15:20:00,117.26,117.31,117.15,117.16,12528.0,117.26,117.31,117.15,117.16,12528.0
2024-01-11 15:30:00,117.16,117.25,117.03,117.08,26958.0,117.16,117.25,117.03,117.08,26958.0
2024-01-11 15:40:00,117.08,117.25,117.04,117.17,36164.0,117.08,117.25,117.04,117.17,36164.0
2024-01-11 15:50:00,117.18,117.33,117.02,117.29,75146.0,117.18,117.33,117.02,117.29,75146.0
2024-01-12 09:30:00,116.18,116.5,115.06,115.51,175832.0,116.18,116.5,115.06,115.51,175832.0
2024-01-12 09:40:00,115.6,116.3,115.55,115.98,77996.0,115.6,116.3,115.55,115.98,77996.0
2024-01-12 09:50:00,116.05,116.12,115.62,115.72,40890.0,116.05,116.12,115.62,115.72,40890.0
2024-01-12 10:00:00,115.72,115.78,114.88,114.9,89713.0,115.72,115.78,114.88,114.9,89713.0
2024-01-12 10:10:00,114.9,115.34,114.75,114.75,61344.0,114.9,115.34,114.75,114.75,61344.0
2024-01-12 10:20:00,114.77,115.31,114.65,114.82,56083.0,114.77,115.31,114.65,114.82,56083.0
2024-01-12 10:30:00,114.86,114.91,114.41,114.42,66830.0,114.86,114.91,114.41,114.42,66830.0
2024-01-12 10:40:00,114.42,114.53,114.22,114.46,89980.0,114.42,114.53,114.22,114.46,89980.0
2024-01-12 10:50:00,114.46,114.52,114.2,114.34,66033.0,114.46,114.52,114.2,114.34,66033.0
2024-01-12 11:00:00,114.32,114.34,113.93,114.11,91355.0,114.32,114.34,113.93,114.11,91355.0
2024-01-12 11:10:00,114.11,114.26,114.02,114.09,46809.0,114.11,114.26,114.02,114.09,46809.0
2024-01-12 11:20:00,114.09,114.32,113.83,114.19,66981.0,114.09,114.32,113.83,114.19,66981.0
2024-01-12 11:30:00,114.17,114.2,113.96,114.04,36066.0,114.17,114.2,113.96,114.04,36066.0
2024-01-12 11:40:00,114.06,114.08,113.8,113.88,28909.0,114.06,114.08,113.8,113.88,28909.0
2024-01-12 11:50:00,113.91,113.91,113.49,113.5,57355.0,113.91,113.91,113.49,113.5,57355.0
2024-01-12 12:00:00,113.51,113.59,113.05,113.19,83451.0,113.51,113.59,113.05,113.19,83451.0
2024-01-12 12:10:00,113.17,113.7,113.17,113.45,40181.0,113.17,113.7,113.17,113.45,40181.0
2024-01-12 12:20:00,113.46,113.47,113.18,113.27,48222.0,113.46,113.47,113.18,113.27,48222.0
2024-01-12 12:30:00,113.31,113.31,113.08,113.17,83741.0,113.31,113.31,113.08,113.17,83741.0
2024-01-12 12:40:00,113.14,113.26,112.83,113.03,56500.0,113.14,113.26,112.83,113.03,56500.0
2024-01-12 12:50:00,113.02,113.11,112.83,112.85,36257.0,113.02,113.11,112.83,112.85,36257.0
2024-01-12 13:00:00,112.86,113.08,112.76,112.78,89171.0,112.86,113.08,112.76,112.78,89171.0
2024-01-12 13:10:00,112.78,112.82,112.13,112.16,153827.0,112.78,112.82,112.13,112.16,153827.0
2024-01-12 13:20:00,112.16,112.22,111.8,111.83,143118.0,112.16,112.22,111.8,111.83,143118.0
2024-01-12 13:30:00,111.83,111.87,111.06,111.39,281992.0,111.83,111.87,111.06,111.39,281992.0
2024-01-12 13:40:00,111.37,111.37,110.82,110.89,189118.0,111.37,111.37,110.82,110.89,189118.0
2024-01-12 13:50:00,110.88,111.08,110.81,110.98,123778.0,110.88,111.08,110.81,110.98,123778.0
2024-01-12 14:00:00,110.98,111.32,110.6,111.26,165612.0,110.98,111.32,110.6,111.26,165612.0
2024-01-12 14:10:00,111.25,111.44,111.13,111.43,87900.0,111.25,111.44,111.13,111.43,87900.0
2024-01-12 14:20:00,111.4,111.48,111.2,111.35,84033.0,111.4,111.48,111.2,111.35,84033.0
2024-01-12 14:30:00,111.37,111.38,110.42,110.43,108578.0,111.37,111.38,110.42,110.43,108578.0
2024-01-12 14:40:00,110.42,110.52,110.26,110.39,103293.0,110.42,110.52,110.26,110.39,103293.0
2024-01-12 14:50:00,110.38,110.48,110.21,110.29,103649.0,110.38,110.48,110.21,110.29,103649.0
2024-01-12 15:00:00,110.25,110.27,109.81,109.89,152348.0,110.25,110.27,109.81,109.89,152348.0
2024-01-12 15:10:00,109.92,110.0,109.04,109.17,325488.0,109.92,110.0,109.04,109.17,325488.0
2024-01-12 15:20:00,109.13,109.8,108.96,109.62,231712.0,109.13,109.8,108.96,109.62,231712.0
2024-01-12 15:30:00,109.59,109.84,109.11,109.26,204902.0,109.59,109.84,109.11,109.26,204902.0
2024-01-12 15:40:00,109.23,109.63,109.17,109.55,205845.0,109.23,109.63,109.17,109.55,205845.0
2024-01-12 15:50:00,109.55,109.61,109.07,109.07,523358.0,109.55,109.61,109.07,109.07,523358.0
2024-01-16 09:30:00,104.65,105.49,102.76,102.96,798510.0,104.65,105.49,102.76,102.96,798510.0
2024-01-16 09:40:00,103.06,104.17,102.83,103.62,344452.0,103.06,104.17,102.83,103.62,344452.0
2024-01-16 09:50:00,103.65,105.41,103.54,105.36,289840.0,103.65,105.41,103.54,105.36,289840.0
2024-01-16 10:00:00,105.36,105.36,104.53,104.82,190273.0,105.36,105.36,104.53,104.82,190273.0
2024-01-16 10:10:00,104.81,105.04,104.03,104.91,162874.0,104.81,105.04,104.03,104.91,162874.0
2024-01-16 10:20:00,104.9,105.78,104.82,105.43,174169.0,104.9,105.78,104.82,105.43,174169.0
2024-01-16 10:30:00,105.33,105.64,104.72,104.97,100741.0,105.33,105.64,104.72,104.97,100741.0
2024-01-16 10:40:00,104.96,105.57,104.7,105.47,91913.0,104.96,105.57,104.7,105.47,91913.0
2024-01-16 10:50:00,105.51,105.55,104.97,105.12,65146.0,105.51,105.55,104.97,105.12,65146.0
2024-01-16 11:00:00,105.03,105.08,104.47,104.56,90010.0,105.03,105.08,104.47,104.56,90010.0
2024-01-16 11:10:00,104.56,105.13,104.47,104.92,65000.0,104.56,105.13,104.47,104.92,65000.0
2024-01-16 11:20:00,104.9,104.98,104.35,104.38,77233.0,104.9,104.98,104.35,104.38,77233.0
2024-01-16 11:30:00,104.38,104.89,104.36,104.86,62695.0,104.38,104.89,104.36,104.86,62695.0
2024-01-16 11:40:00,104.83,104.88,104.3,104.58,58896.0,104.83,104.88,104.3,104.58,58896.0
2024-01-16 11:50:00,104.58,104.63,104.11,104.43,57341.0,104.58,104.63,104.11,104.43,57341.0
2024-01-16 12:00:00,104.42,104.49,104.18,104.42,57022.0,104.42,104.49,104.18,104.42,57022.0
2024-01-16 12:10:00,104.39,104.54,104.29,104.35,54664.0,104.39,104.54,104.29,104.35,54664.0
2024-01-16 12:20:00,104.33,104.56,104.08,104.2,41695.0,104.33,104.56,104.08,104.2,41695.0
2024-01-16 12:30:00,104.21,104.36,104.11,104.26,32306.0,104.21,104.36,104.11,104.26,32306.0
2024-01-16 12:40:00,104.25,104.47,104.23,104.38,35323.0,104.25,104.47,104.23,104.38,35323.0
2024-01-16 12:50:00,104.36,104.65,104.35,104.65,26581.0,104.36,104.65,104.35,104.65,26581.0
2024-01-16 13:00:00,104.66,105.07,104.64,104.98,30439.0,104.66,105.07,104.64,104.98,30439.0
2024-01-16 13:10:00,104.98,105.22,104.96,105.05,42043.0,104.98,105.22,104.96,105.05,42043.0
2024-01-16 13:20:00,105.05,105.05,104.66,104.74,37601.0,105.05,105.05,104.66,104.74,37601.0
2024-01-16 13:30:00,104.75,104.9,104.52,104.56,28634.0,104.75,104.9,104.52,104.56,28634.0
2024-01-16 13:40:00,104.53,104.59,104.4,104.48,28423.0,104.53,104.59,104.4,104.48,28423.0
2024-01-16 13:50:00,104.48,104.64,104.35,104.53,32944.0,104.48,104.64,104.35,104.53,32944.0
2024-01-16 14:00:00,104.53,104.73,104.49,104.64,21844.0,104.53,104.73,104.49,104.64,21844.0
2024-01-16 14:10:00,104.64,104.66,104.53,104.57,27408.0,104.64,104.66,104.53,104.57,27408.0
2024-01-16 14:20:00,104.58,104.68,104.53,104.56,19729.0,104.58,104.68,104.53,104.56,19729.0
2024-01-16 14:30:00,104.55,104.59,104.4,104.54,31279.0,104.55,104.59,104.4,104.54,31279.0
2024-01-16 14:40:00,104.55,104.59,104.48,104.52,50497.0,104.55,104.59,104.48,104.52,50497.0
2024-01-16 14:50:00,104.51,104.51,104.34,104.34,33693.0,104.51,104.51,104.34,104.34,33693.0
2024-01-16 15:00:00,104.36,104.41,104.12,104.36,48174.0,104.36,104.41,104.12,104.36,48174.0
2024-01-16 15:10:00,104.36,104.47,104.32,104.45,34895.0,104.36,104.47,104.32,104.45,34895.0
2024-01-16 15:20:00,104.47,104.47,104.16,104.19,49450.0,104.47,104.47,104.16,104.19,49450.0
2024-01-16 15:30:00,104.2,104.35,104.16,104.29,80476.0,104.2,104.35,104.16,104.29,80476.0
2024-01-16 15:40:00,104.28,104.35,104.04,104.26,110700.0,104.28,104.35,104.04,104.26,110700.0
2024-01-16 15:50:00,104.25,104.6,104.14,104.49,314539.0,104.25,104.6,104.14,104.49,314539.0
2024-01-17 09:30:00,99.26,101.39,98.98,101.04,671442.0,99.26,101.39,98.98,101.04,671442.0
2024-01-17 09:40:00,101.0,101.85,100.86,101.47,226040.0,101.0,101.85,100.86,101.47,226040.0
2024-01-17 09:50:00,101.45,101.7,100.69,100.69,98725.0,101.45,101.7,100.69,100.69,98725.0
2024-01-17 10:00:00,100.72,102.07,100.61,101.89,127721.0,100.72,102.07,100.61,101.89,127721.0
2024-01-17 10:10:00,101.9,102.03,101.5,101.68,98318.0,101.9,102.03,101.5,101.68,98318.0
2024-01-17 10:20:00,101.7,101.81,101.32,101.74,52233.0,101.7,101.81,101.32,101.74,52233.0
2024-01-17 10:30:00,101.7,101.78,101.14,101.58,62973.0,101.7,101.78,101.14,101.58,62973.0
2024-01-17 10:40:00,101.55,101.69,101.4,101.55,52042.0,101.55,101.69,101.4,101.55,52042.0
2024-01-17 10:50:00,101.56,101.66,100.91,101.22,48203.0,101.56,101.66,100.91,101.22,48203.0
2024-01-17 11:00:00,101.22,101.59,101.11,101.5,36867.0,101.22,101.59,101.11,101.5,36867.0
2024-01-17 11:10:00,101.5,101.64,101.23,101.46,51622.0,101.5,101.64,101.23,101.46,51622.0
2024-01-17 11:20:00,101.43,101.45,101.09,101.1,47933.0,101.43,101.45,101.09,101.1,47933.0
2024-01-17 11:30:00,101.09,101.51,100.98,101.37,54853.0,101.09,101.51,100.98,101.37,54853.0
2024-01-17 11:40:00,101.37,101.4,101.1,101.16,40586.0,101.37,101.4,101.1,101.16,40586.0
2024-01-17 11:50:00,101.18,101.49,101.13,101.49,39499.0,101.18,101.49,101.13,101.49,39499.0
2024-01-17 12:00:00,101.47,101.47,101.25,101.34,25607.0,101.47,101.47,101.25,101.34,25607.0
2024-01-17 12:10:00,101.31,101.31,100.97,101.11,30109.0,101.31,101.31,100.97,101.11,30109.0
2024-01-17 12:20:00,101.11,101.24,101.08,101.08,20934.0,101.11,101.24,101.08,101.08,20934.0
2024-01-17 12:30:00,101.08,101.21,100.99,101.02,38224.0,101.08,101.21,100.99,101.02,38224.0
2024-01-17 12:40:00,101.05,101.22,101.01,101.21,21402.0,101.05,101.22,101.01,101.21,21402.0
2024-01-17 12:50:00,101.2,101.24,100.85,100.87,48666.0,101.2,101.24,100.85,100.87,48666.0
2024-01-17 13:00:00,100.92,101.34,100.9,101.32,37890.0,100.92,101.34,100.9,101.32,37890.0
2024-01-17 13:10:00,101.32,101.67,101.28,101.5,40773.0,101.32,101.67,101.28,101.5,40773.0
2024-01-17 13:20:00,101.5,101.55,101.35,101.48,30931.0,101.5,101.55,101.35,101.48,30931.0
2024-01-17 13:30:00,101.49,101.55,101.35,101.4,61432.0,101.49,101.55,101.35,101.4,61432.0
2024-01-17 13:40:00,101.41,101.69,101.36,101.69,35303.0,101.41,101.69,101.36,101.69,35303.0
2024-01-17 13:50:00,101.65,101.92,101.64,101.72,44819.0,101.65,101.92,101.64,101.72,44819.0
2024-01-17 14:00:00,101.69,101.93,101.66,101.92,51395.0,101.69,101.93,101.66,101.92,51395.0
2024-01-17 14:10:00,101.91,101.96,101.79,101.91,35959.0,101.91,101.96,101.79,101.91,35959.0
2024-01-17 14:20:00,101.89,102.04,101.84,101.86,31926.0,101.89,102.04,101.84,101.86,31926.0
2024-01-17 14:30:00,101.86,101.97,101.7,101.74,34787.0,101.86,101.97,101.7,101.74,34787.0
2024-01-17 14:40:00,101.74,102.02,101.73,101.95,46263.0,101.74,102.02,101.73,101.95,46263.0
2024-01-17 14:50:00,101.94,101.94,101.71,101.78,31593.0,101.94,101.94,101.71,101.78,31593.0
2024-01-17 15:00:00,101.77,101.82,101.6,101.79,51181.0,101.77,101.82,101.6,101.79,51181.0
2024-01-17 15:10:00,101.79,101.89,101.75,101.87,54951.0,101.79,101.89,101.75,101.87,54951.0
2024-01-17 15:20:00,101.88,101.94,101.81,101.91,34578.0,101.88,101.94,101.81,101.91,34578.0
2024-01-17 15:30:00,101.92,101.95,101.69,101.85,69260.0,101.92,101.95,101.69,101.85,69260.0
2024-01-17 15:40:00,101.85,102.02,101.72,101.99,91352.0,101.85,102.02,101.72,101.99,91352.0
2024-01-17 15:50:00,102.01,102.23,102.0,102.18,218553.0,102.01,102.23,102.0,102.18,218553.0
2024-01-18 09:30:00,103.3,103.5,102.05,102.15,149776.0,103.3,103.5,102.05,102.15,149776.0
2024-01-18 09:40:00,102.13,102.33,101.63,101.83,69338.0,102.13,102.33,101.63,101.83,69338.0
2024-01-18 09:50:00,101.97,102.47,101.84,102.02,79969.0,101.97,102.47,101.84,102.02,79969.0
2024-01-18 10:00:00,101.98,102.37,101.74,102.17,50541.0,101.98,102.37,101.74,102.17,50541.0
2024-01-18 10:10:00,102.16,102.53,102.16,102.22,57865.0,102.16,102.53,102.16,102.22,57865.0
2024-01-18 10:20:00,102.24,102.52,101.99,102.44,41552.0,102.24,102.52,101.99,102.44,41552.0
2024-01-18 10:30:00,102.52,102.98,102.5,102.95,126153.0,102.52,102.98,102.5,102.95,126153.0
2024-01-18 10:40:00,102.98,103.26,102.95,103.05,102888.0,102.98,103.26,102.95,103.05,102888.0
2024-01-18 10:50:00,103.07,103.32,103.05,103.16,109016.0,103.07,103.32,103.05,103.16,109016.0
2024-01-18 11:00:00,103.16,103.27,102.71,103.19,126313.0,103.16,103.27,102.71,103.19,126313.0
2024-01-18 11:10:00,103.23,103.64,103.21,103.63,67594.0,103.23,103.64,103.21,103.63,67594.0
2024-01-18 11:20:00,103.62,103.77,103.42,103.77,65157.0,103.62,103.77,103.42,103.77,65157.0
2024-01-18 11:30:00,103.78,104.03,103.65,103.98,68032.0,103.78,104.03,103.65,103.98,68032.0
2024-01-18 11:40:00,103.99,104.01,103.78,103.86,71189.0,103.99,104.01,103.78,103.86,71189.0
2024-01-18 11:50:00,103.85,104.0,103.78,103.86,70583.0,103.85,104.0,103.78,103.86,70583.0
2024-01-18 12:00:00,103.86,103.98,103.82,103.88,98180.0,103.86,103.98,103.82,103.88,98180.0
2024-01-18 12:10:00,103.88,103.9,103.63,103.83,74927.0,103.88,103.9,103.63,103.83,74927.0
2024-01-18 12:20:00,103.82,104.4,103.75,104.4,61386.0,103.82,104.4,103.75,104.4,61386.0
2024-01-18 12:30:00,104.36,104.43,104.1,104.24,54028.0,104.36,104.43,104.1,104.24,54028.0
2024-01-18 12:40:00,104.18,104.21,103.98,104.05,32459.0,104.18,104.21,103.98,104.05,32459.0
2024-01-18 12:50:00,104.05,104.11,103.85,104.11,40572.0,104.05,104.11,103.85,104.11,40572.0
2024-01-18 13:00:00,104.08,104.11,103.92,104.08,54139.0,104.08,104.11,103.92,104.08,54139.0
2024-01-18 13:10:00,104.1,104.13,103.63,103.65,70002.0,104.1,104.13,103.63,103.65,70002.0
2024-01-18 13:20:00,103.67,103.67,103.51,103.52,66240.0,103.67,103.67,103.51,103.52,66240.0
2024-01-18 13:30:00,103.53,103.95,103.53,103.95,48417.0,103.53,103.95,103.53,103.95,48417.0
2024-01-18 13:40:00,103.95,104.06,103.8,103.8,31149.0,103.95,104.06,103.8,103.8,31149.0
2024-01-18 13:50:00,103.79,104.11,103.78,104.11,27906.0,103.79,104.11,103.78,104.11,27906.0
2024-01-18 14:00:00,104.13,104.28,104.06,104.15,42725.0,104.13,104.28,104.06,104.15,42725.0
2024-01-18 14:10:00,104.18,104.25,104.06,104.06,30244.0,104.18,104.25,104.06,104.06,30244.0
2024-01-18 14:20:00,104.08,104.29,104.07,104.23,39852.0,104.08,104.29,104.07,104.23,39852.0
2024-01-18 14:30:00,104.24,104.51,104.22,104.31,52252.0,104.24,104.51,104.22,104.31,52252.0
2024-01-18 14:40:00,104.29,104.29,104.09,104.14,45443.0,104.29,104.29,104.09,104.14,45443.0
2024-01-18 14:50:00,104.15,104.29,104.13,104.15,23049.0,104.15,104.29,104.13,104.15,23049.0
2024-01-18 15:00:00,104.15,104.21,103.85,104.2,44626.0,104.15,104.21,103.85,104.2,44626.0
2024-01-18 15:10:00,104.2,104.25,103.94,103.97,44733.0,104.2,104.25,103.94,103.97,44733.0
2024-01-18 15:20:00,103.98,104.04,103.84,103.96,35685.0,103.98,104.04,103.84,103.96,35685.0
2024-01-18 15:30:00,103.96,103.97,103.75,103.75,56648.0,103.96,103.97,103.75,103.75,56648.0
2024-01-18 15:40:00,103.76,103.84,103.66,103.72,77660.0,103.76,103.84,103.66,103.72,77660.0
2024-01-18 15:50:00,103.73,103.74,103.52,103.64,208394.0,103.73,103.74,103.52,103.64,208394.0
2024-01-19 09:30:00,101.4,101.4,100.34,100.5,263929.0,101.4,101.4,100.34,100.5,263929.0
2024-01-19 09:40:00,100.46,100.98,100.35,100.62,117667.0,100.46,100.98,100.35,100.62,117667.0
2024-01-19 09:50:00,100.56,100.87,100.49,100.75,94280.0,100.56,100.87,100.49,100.75,94280.0
2024-01-19 10:00:00,100.84,101.16,100.1,100.22,141431.0,100.84,101.16,100.1,100.22,141431.0
2024-01-19 10:10:00,100.22,100.87,100.21,100.68,67549.0,100.22,100.87,100.21,100.68,67549.0
2024-01-19 10:20:00,100.73,101.12,100.67,101.08,53060.0,100.73,101.12,100.67,101.08,53060.0
2024-01-19 10:30:00,101.07,101.24,100.83,101.2,39143.0,101.07,101.24,100.83,101.2,39143.0
2024-01-19 10:40:00,101.19,101.24,100.99,101.06,31576.0,101.19,101.24,100.99,101.06,31576.0
2024-01-19 10:50:00,101.05,101.28,101.0,101.18,42019.0,101.05,101.28,101.0,101.18,42019.0
2024-01-19 11:00:00,101.2,101.96,101.16,101.88,72543.0,101.2,101.96,101.16,101.88,72543.0
2024-01-19 11:10:00,101.88,101.93,101.59,101.66,37363.0,101.88,101.93,101.59,101.66,37363.0
2024-01-19 11:20:00,101.66,101.74,101.55,101.74,38271.0,101.66,101.74,101.55,101.74,38271.0
2024-01-19 11:30:00,101.75,101.89,101.38,101.54,54927.0,101.75,101.89,101.38,101.54,54927.0
2024-01-19 11:40:00,101.52,101.52,101.3,101.38,44563.0,101.52,101.52,101.3,101.38,44563.0
2024-01-19 11:50:00,101.4,101.48,101.17,101.35,29290.0,101.4,101.48,101.17,101.35,29290.0
2024-01-19 12:00:00,101.33,101.54,101.26,101.51,24668.0,101.33,101.54,101.26,101.51,24668.0
2024-01-19 12:10:00,101.5,101.82,101.46,101.73,39826.0,101.5,101.82,101.46,101.73,39826.0
2024-01-19 12:20:00,101.72,103.63,101.72,102.69,219544.0,101.72,103.63,101.72,102.69,219544.0
2024-01-19 12:30:00,102.65,104.01,102.59,103.85,209670.0,102.65,104.01,102.59,103.85,209670.0
2024-01-19 12:40:00,103.81,103.85,102.88,103.02,123256.0,103.81,103.85,102.88,103.02,123256.0
2024-01-19 12:50:00,103.03,103.51,103.02,103.16,63408.0,103.03,103.51,103.02,103.16,63408.0
2024-01-19 13:00:00,103.16,103.16,102.75,102.93,72694.0,103.16,103.16,102.75,102.93,72694.0
2024-01-19 13:10:00,102.9,103.11,102.71,102.84,94124.0,102.9,103.11,102.71,102.84,94124.0
2024-01-19 13:20:00,102.83,103.15,102.83,102.99,40783.0,102.83,103.15,102.83,102.99,40783.0
2024-01-19 13:30:00,103.0,103.11,102.96,103.01,35522.0,103.0,103.11,102.96,103.01,35522.0
2024-01-19 13:40:00,103.03,103.06,102.74,102.84,36247.0,103.03,103.06,102.74,102.84,36247.0
2024-01-19 13:50:00,102.89,103.04,102.83,103.02,26933.0,102.89,103.04,102.83,103.02,26933.0
2024-01-19 14:00:00,103.03,103.6,103.01,103.38,62204.0,103.03,103.6,103.01,103.38,62204.0
2024-01-19 14:10:00,103.36,103.42,103.18,103.3,44417.0,103.36,103.42,103.18,103.3,44417.0
2024-01-19 14:20:00,103.3,103.47,103.18,103.41,32643.0,103.3,103.47,103.18,103.41,32643.0
2024-01-19 14:30:00,103.39,103.41,103.03,103.26,45418.0,103.39,103.41,103.03,103.26,45418.0
2024-01-19 14:40:00,103.26,103.51,103.19,103.26,40919.0,103.26,103.51,103.19,103.26,40919.0
2024-01-19 14:50:00,103.27,103.42,103.2,103.42,32780.0,103.27,103.42,103.2,103.42,32780.0
2024-01-19 15:00:00,103.41,103.49,103.3,103.34,37043.0,103.41,103.49,103.3,103.34,37043.0
2024-01-19 15:10:00,103.36,103.6,103.12,103.26,64919.0,103.36,103.6,103.12,103.26,64919.0
2024-01-19 15:20:00,103.24,103.24,102.95,103.22,102768.0,103.24,103.24,102.95,103.22,102768.0
2024-01-19 15:30:00,103.2,103.24,102.96,102.97,101677.0,103.2,103.24,102.96,102.97,101677.0
2024-01-19 15:40:00,102.97,103.16,102.8,103.16,113802.0,102.97,103.16,102.8,103.16,113802.0
2024-01-19 15:50:00,103.13,103.16,102.65,102.65,354266.0,103.13,103.16,102.65,102.65,354266.0
2024-01-22 09:30:00,98.03,100.42,97.51,99.93,636434.0,98.03,100.42,97.51,99.93,636434.0
2024-01-22 09:40:00,99.98,100.25,98.8,100.12,337910.0,99.98,100.25,98.8,100.12,337910.0
2024-01-22 09:50:00,100.07,100.3,99.48,99.61,194025.0,100.07,100.3,99.48,99.61,194025.0
2024-01-22 10:00:00,99.64,100.04,99.2,99.2,92510.0,99.64,100.04,99.2,99.2,92510.0
2024-01-22 10:10:00,99.21,99.69,99.03,99.61,78541.0,99.21,99.69,99.03,99.61,78541.0
2024-01-22 10:20:00,99.58,100.23,99.42,99.7,75468.0,99.58,100.23,99.42,99.7,75468.0
2024-01-22 10:30:00,99.66,99.66,98.97,99.29,111790.0,99.66,99.66,98.97,99.29,111790.0
2024-01-22 10:40:00,99.31,99.47,99.04,99.15,70477.0,99.31,99.47,99.04,99.15,70477.0
2024-01-22 10:50:00,99.17,99.65,98.94,99.11,91486.0,99.17,99.65,98.94,99.11,91486.0
2024-01-22 11:00:00,99.13,99.15,98.83,98.94,87458.0,99.13,99.15,98.83,98.94,87458.0
2024-01-22 11:10:00,98.94,99.03,98.72,98.73,64297.0,98.94,99.03,98.72,98.73,64297.0
2024-01-22 11:20:00,98.71,99.28,98.62,99.26,98172.0,98.71,99.28,98.62,99.26,98172.0
2024-01-22 11:30:00,99.27,99.3,98.91,98.92,57647.0,99.27,99.3,98.91,98.92,57647.0
2024-01-22 11:40:00,98.89,99.47,98.87,99.43,48620.0,98.89,99.47,98.87,99.43,48620.0
2024-01-22 11:50:00,99.4,99.68,99.33,99.64,39180.0,99.4,99.68,99.33,99.64,39180.0
2024-01-22 12:00:00,99.63,99.97,99.6,99.65,52660.0,99.63,99.97,99.6,99.65,52660.0
2024-01-22 12:10:00,99.61,99.8,99.4,99.66,25823.0,99.61,99.8,99.4,99.66,25823.0
2024-01-22 12:20:00,99.67,99.72,99.42,99.67,52514.0,99.67,99.72,99.42,99.67,52514.0
2024-01-22 12:30:00,99.67,99.86,99.5,99.53,33574.0,99.67,99.86,99.5,99.53,33574.0
2024-01-22 12:40:00,99.51,99.94,99.47,99.8,37421.0,99.51,99.94,99.47,99.8,37421.0
2024-01-22 12:50:00,99.79,100.0,99.72,99.85,38070.0,99.79,100.0,99.72,99.85,38070.0
2024-01-22 13:00:00,99.95,100.0,99.73,99.81,38624.0,99.95,100.0,99.73,99.81,38624.0
2024-01-22 13:10:00,99.83,99.86,99.67,99.71,36529.0,99.83,99.86,99.67,99.71,36529.0
2024-01-22 13:20:00,99.68,99.84,99.53,99.53,32321.0,99.68,99.84,99.53,99.53,32321.0
2024-01-22 13:30:00,99.52,99.66,99.46,99.65,22674.0,99.52,99.66,99.46,99.65,22674.0
2024-01-22 13:40:00,99.65,100.05,99.61,99.98,32975.0,99.65,100.05,99.61,99.98,32975.0
2024-01-22 13:50:00,99.98,100.0,99.66,99.67,18275.0,99.98,100.0,99.66,99.67,18275.0
2024-01-22 14:00:00,99.71,99.71,99.43,99.59,25499.0,99.71,99.71,99.43,99.59,25499.0
2024-01-22 14:10:00,99.58,99.78,99.56,99.61,22949.0,99.58,99.78,99.56,99.61,22949.0
2024-01-22 14:20:00,99.58,99.69,99.43,99.69,26283.0,99.58,99.69,99.43,99.69,26283.0
2024-01-22 14:30:00,99.67,99.9,99.65,99.9,56237.0,99.67,99.9,99.65,99.9,56237.0
2024-01-22 14:40:00,99.9,100.34,99.86,100.03,94148.0,99.9,100.34,99.86,100.03,94148.0
2024-01-22 14:50:00,100.04,100.19,99.96,99.97,31971.0,100.04,100.19,99.96,99.97,31971.0
2024-01-22 15:00:00,99.98,100.0,99.75,99.97,58813.0,99.98,100.0,99.75,99.97,58813.0
2024-01-22 15:10:00,99.98,100.05,99.84,99.89,27482.0,99.98,100.05,99.84,99.89,27482.0
2024-01-22 15:20:00,99.87,100.17,99.85,100.08,62474.0,99.87,100.17,99.85,100.08,62474.0
2024-01-22 15:30:00,100.08,100.14,99.94,99.97,45789.0,100.08,100.14,99.94,99.97,45789.0
2024-01-22 15:40:00,99.98,100.08,99.77,99.81,102187.0,99.98,100.08,99.77,99.81,102187.0
2024-01-22 15:50:00,99.8,99.87,99.68,99.7,199831.0,99.8,99.87,99.68,99.7,199831.0
2024-01-23 09:30:00,103.47,107.25,103.4,106.95,782563.0,103.47,107.25,103.4,106.95,782563.0
2024-01-23 09:40:00,106.97,107.55,106.26,106.6,471285.0,106.97,107.55,106.26,106.6,471285.0
2024-01-23 09:50:00,106.56,107.05,106.03,106.63,221281.0,106.56,107.05,106.03,106.63,221281.0
2024-01-23 10:00:00,106.66,107.71,106.53,107.2,251494.0,106.66,107.71,106.53,107.2,251494.0
2024-01-23 10:10:00,107.13,107.68,106.8,107.2,99698.0,107.13,107.68,106.8,107.2,99698.0
2024-01-23 10:20:00,107.2,107.3,106.67,107.08,120738.0,107.2,107.3,106.67,107.08,120738.0
2024-01-23 10:30:00,107.12,107.8,106.67,107.72,160581.0,107.12,107.8,106.67,107.72,160581.0
2024-01-23 10:40:00,107.76,107.83,106.6,107.01,116497.0,107.76,107.83,106.6,107.01,116497.0
2024-01-23 10:50:00,107.02,107.17,106.11,106.2,124234.0,107.02,107.17,106.11,106.2,124234.0
2024-01-23 11:00:00,106.2,106.44,105.9,106.14,130227.0,106.2,106.44,105.9,106.14,130227.0
2024-01-23 11:10:00,106.15,106.4,106.02,106.36,63837.0,106.15,106.4,106.02,106.36,63837.0
2024-01-23 11:20:00,106.38,106.7,106.05,106.67,71928.0,106.38,106.7,106.05,106.67,71928.0
2024-01-23 11:30:00,106.69,106.81,106.09,106.7,42332.0,106.69,106.81,106.09,106.7,42332.0
2024-01-23 11:40:00,106.71,106.74,106.37,106.65,49391.0,106.71,106.74,106.37,106.65,49391.0
2024-01-23 11:50:00,106.65,106.8,106.5,106.79,42028.0,106.65,106.8,106.5,106.79,42028.0
2024-01-23 12:00:00,106.81,107.03,106.78,107.03,38163.0,106.81,107.03,106.78,107.03,38163.0
2024-01-23 12:10:00,107.05,107.07,106.63,106.65,32661.0,107.05,107.07,106.63,106.65,32661.0
2024-01-23 12:20:00,106.65,106.76,106.35,106.47,29166.0,106.65,106.76,106.35,106.47,29166.0
2024-01-23 12:30:00,106.46,106.61,106.22,106.23,20083.0,106.46,106.61,106.22,106.23,20083.0
2024-01-23 12:40:00,106.23,106.62,106.11,106.6,40275.0,106.23,106.62,106.11,106.6,40275.0
2024-01-23 12:50:00,106.65,106.83,106.58,106.82,36218.0,106.65,106.83,106.58,106.82,36218.0
2024-01-23 13:00:00,106.83,106.87,106.53,106.81,36385.0,106.83,106.87,106.53,106.81,36385.0
2024-01-23 13:10:00,106.79,106.79,106.63,106.73,18861.0,106.79,106.79,106.63,106.73,18861.0
2024-01-23 13:20:00,106.74,106.85,106.7,106.72,21429.0,106.74,106.85,106.7,106.72,21429.0
2024-01-23 13:30:00,106.73,106.75,106.58,106.59,24011.0,106.73,106.75,106.58,106.59,24011.0
2024-01-23 13:40:00,106.59,106.82,106.55,106.78,29319.0,106.59,106.82,106.55,106.78,29319.0
2024-01-23 13:50:00,106.78,106.8,106.56,106.67,29514.0,106.78,106.8,106.56,106.67,29514.0
2024-01-23 14:00:00,106.68,106.98,106.68,106.88,38615.0,106.68,106.98,106.68,106.88,38615.0
2024-01-23 14:10:00,106.88,107.04,106.87,106.99,56696.0,106.88,107.04,106.87,106.99,56696.0
2024-01-23 14:20:00,106.98,107.04,106.69,106.87,49329.0,106.98,107.04,106.69,106.87,49329.0
2024-01-23 14:30:00,106.87,106.9,106.75,106.85,29694.0,106.87,106.9,106.75,106.85,29694.0
2024-01-23 14:40:00,106.85,106.97,106.8,106.84,40599.0,106.85,106.97,106.8,106.84,40599.0
2024-01-23 14:50:00,106.84,107.5,106.78,107.41,87850.0,106.84,107.5,106.78,107.41,87850.0
2024-01-23 15:00:00,107.41,107.48,107.2,107.28,48379.0,107.41,107.48,107.2,107.28,48379.0
2024-01-23 15:10:00,107.29,107.33,107.06,107.13,42057.0,107.29,107.33,107.06,107.13,42057.0
2024-01-23 15:20:00,107.13,107.41,107.01,107.39,59480.0,107.13,107.41,107.01,107.39,59480.0
2024-01-23 15:30:00,107.41,107.42,107.25,107.38,63776.0,107.41,107.42,107.25,107.38,63776.0
2024-01-23 15:40:00,107.37,107.56,107.1,107.12,160912.0,107.37,107.56,107.1,107.12,160912.0
2024-01-23 15:50:00,107.11,107.24,106.92,107.23,281866.0,107.11,107.24,106.92,107.23,281866.0
2024-01-24 09:30:00,110.79,110.91,109.16,110.38,549340.0,110.79,110.91,109.16,110.38,549340.0
2024-01-24 09:40:00,110.41,110.85,110.0,110.79,256666.0,110.41,110.85,110.0,110.79,256666.0
2024-01-24 09:50:00,110.79,111.25,108.88,109.04,291978.0,110.79,111.25,108.88,109.04,291978.0
2024-01-24 10:00:00,108.98,109.9,108.71,109.34,134261.0,108.98,109.9,108.71,109.34,134261.0
2024-01-24 10:10:00,109.32,110.02,109.08,109.75,62610.0,109.32,110.02,109.08,109.75,62610.0
2024-01-24 10:20:00,109.78,110.45,109.78,110.11,67182.0,109.78,110.45,109.78,110.11,67182.0
2024-01-24 10:30:00,110.1,110.34,109.94,110.3,57319.0,110.1,110.34,109.94,110.3,57319.0
2024-01-24 10:40:00,110.32,110.6,110.08,110.59,76142.0,110.32,110.6,110.08,110.59,76142.0
2024-01-24 10:50:00,110.57,110.66,110.27,110.4,65291.0,110.57,110.66,110.27,110.4,65291.0
2024-01-24 11:00:00,110.41,110.58,110.17,110.41,64965.0,110.41,110.58,110.17,110.41,64965.0
2024-01-24 11:10:00,110.42,111.01,110.28,110.94,75159.0,110.42,111.01,110.28,110.94,75159.0
2024-01-24 11:20:00,110.91,110.98,110.58,110.93,45339.0,110.91,110.98,110.58,110.93,45339.0
2024-01-24 11:30:00,110.93,111.0,110.54,110.69,39196.0,110.93,111.0,110.54,110.69,39196.0
2024-01-24 11:40:00,110.69,110.69,110.24,110.31,44208.0,110.69,110.69,110.24,110.31,44208.0
2024-01-24 11:50:00,110.3,110.4,110.1,110.22,37098.0,110.3,110.4,110.1,110.22,37098.0
2024-01-24 12:00:00,110.21,110.26,109.66,109.99,49353.0,110.21,110.26,109.66,109.99,49353.0
2024-01-24 12:10:00,109.99,110.02,109.48,109.65,38682.0,109.99,110.02,109.48,109.65,38682.0
2024-01-24 12:20:00,109.69,109.96,109.64,109.89,29621.0,109.69,109.96,109.64,109.89,29621.0
2024-01-24 12:30:00,109.89,110.38,109.79,110.37,44210.0,109.89,110.38,109.79,110.37,44210.0
2024-01-24 12:40:00,110.35,110.51,110.3,110.37,25812.0,110.35,110.51,110.3,110.37,25812.0
2024-01-24 12:50:00,110.34,110.65,110.31,110.49,37168.0,110.34,110.65,110.31,110.49,37168.0
2024-01-24 13:00:00,110.51,110.54,110.3,110.41,36095.0,110.51,110.54,110.3,110.41,36095.0
2024-01-24 13:10:00,110.45,110.51,110.15,110.26,57113.0,110.45,110.51,110.15,110.26,57113.0
2024-01-24 13:20:00,110.29,110.42,110.24,110.39,30762.0,110.29,110.42,110.24,110.39,30762.0
2024-01-24 13:30:00,110.4,110.47,110.31,110.31,30360.0,110.4,110.47,110.31,110.31,30360.0
2024-01-24 13:40:00,110.25,110.63,110.23,110.62,32376.0,110.25,110.63,110.23,110.62,32376.0
2024-01-24 13:50:00,110.61,110.78,110.44,110.78,28595.0,110.61,110.78,110.44,110.78,28595.0
2024-01-24 14:00:00,110.76,111.11,110.74,111.02,48942.0,110.76,111.11,110.74,111.02,48942.0
2024-01-24 14:10:00,111.02,111.14,110.87,110.89,42410.0,111.02,111.14,110.87,110.89,42410.0
2024-01-24 14:20:00,110.88,111.08,110.79,110.82,39994.0,110.88,111.08,110.79,110.82,39994.0
2024-01-24 14:30:00,110.82,111.07,110.76,111.06,37123.0,110.82,111.07,110.76,111.06,37123.0
2024-01-24 14:40:00,111.05,111.27,110.99,111.26,54403.0,111.05,111.27,110.99,111.26,54403.0
2024-01-24 14:50:00,111.26,111.39,111.07,111.23,47654.0,111.26,111.39,111.07,111.23,47654.0
2024-01-24 15:00:00,111.22,111.25,110.86,111.1,52165.0,111.22,111.25,110.86,111.1,52165.0
2024-01-24 15:10:00,111.1,111.15,110.54,110.56,71992.0,111.1,111.15,110.54,110.56,71992.0
2024-01-24 15:20:00,110.55,110.92,110.53,110.86,48646.0,110.55,110.92,110.53,110.86,48646.0
2024-01-24 15:30:00,110.85,110.85,110.33,110.52,77287.0,110.85,110.85,110.33,110.52,77287.0
2024-01-24 15:40:00,110.52,110.71,110.38,110.53,130318.0,110.52,110.71,110.38,110.53,130318.0
2024-01-24 15:50:00,110.5,110.7,110.39,110.66,297750.0,110.5,110.7,110.39,110.66,297750.0
2024-01-25 09:30:00,109.8,109.85,107.44,108.01,319344.0,109.8,109.85,107.44,108.01,319344.0
2024-01-25 09:40:00,107.98,108.17,107.26,107.49,144338.0,107.98,108.17,107.26,107.49,144338.0
2024-01-25 09:50:00,107.45,108.12,107.38,107.9,71551.0,107.45,108.12,107.38,107.9,71551.0
2024-01-25 10:00:00,107.94,108.14,107.38,107.69,64010.0,107.94,108.14,107.38,107.69,64010.0
2024-01-25 10:10:00,107.65,107.65,107.2,107.58,57033.0,107.65,107.65,107.2,107.58,57033.0
2024-01-25 10:20:00,107.6,107.67,107.07,107.39,80072.0,107.6,107.67,107.07,107.39,80072.0
2024-01-25 10:30:00,107.43,107.61,106.82,107.42,79670.0,107.43,107.61,106.82,107.42,79670.0
2024-01-25 10:40:00,107.39,107.39,106.91,106.91,62467.0,107.39,107.39,106.91,106.91,62467.0
2024-01-25 10:50:00,106.89,107.51,106.88,107.05,65584.0,106.89,107.51,106.88,107.05,65584.0
2024-01-25 11:00:00,107.0,107.68,106.97,107.55,61904.0,107.0,107.68,106.97,107.55,61904.0
2024-01-25 11:10:00,107.54,108.04,107.46,107.7,99531.0,107.54,108.04,107.46,107.7,99531.0
2024-01-25 11:20:00,107.7,107.85,107.35,107.8,54906.0,107.7,107.85,107.35,107.8,54906.0
2024-01-25 11:30:00,107.8,108.05,107.72,107.93,42737.0,107.8,108.05,107.72,107.93,42737.0
2024-01-25 11:40:00,107.94,108.28,107.91,108.15,30573.0,107.94,108.28,107.91,108.15,30573.0
2024-01-25 11:50:00,108.13,108.32,108.05,108.3,20322.0,108.13,108.32,108.05,108.3,20322.0
2024-01-25 12:00:00,108.31,108.42,108.16,108.17,27756.0,108.31,108.42,108.16,108.17,27756.0
2024-01-25 12:10:00,108.19,108.35,108.18,108.31,16741.0,108.19,108.35,108.18,108.31,16741.0
2024-01-25 12:20:00,108.3,108.36,108.19,108.32,17350.0,108.3,108.36,108.19,108.32,17350.0
2024-01-25 12:30:00,108.34,108.35,108.12,108.28,32727.0,108.34,108.35,108.12,108.28,32727.0
2024-01-25 12:40:00,108.3,108.41,108.13,108.2,19773.0,108.3,108.41,108.13,108.2,19773.0
2024-01-25 12:50:00,108.2,108.44,108.17,108.36,16973.0,108.2,108.44,108.17,108.36,16973.0
2024-01-25 13:00:00,108.33,108.52,108.16,108.35,28996.0,108.33,108.52,108.16,108.35,28996.0
2024-01-25 13:10:00,108.32,108.32,108.01,108.07,19315.0,108.32,108.32,108.01,108.07,19315.0
2024-01-25 13:20:00,108.06,108.32,108.02,108.09,15745.0,108.06,108.32,108.02,108.09,15745.0
2024-01-25 13:30:00,108.11,108.11,107.89,107.94,25213.0,108.11,108.11,107.89,107.94,25213.0
2024-01-25 13:40:00,107.94,107.97,107.8,107.84,30507.0,107.94,107.97,107.8,107.84,30507.0
2024-01-25 13:50:00,107.85,107.9,107.5,107.69,33745.0,107.85,107.9,107.5,107.69,33745.0
2024-01-25 14:00:00,107.72,107.76,107.62,107.66,15307.0,107.72,107.76,107.62,107.66,15307.0
2024-01-25 14:10:00,107.71,107.91,107.63,107.82,16203.0,107.71,107.91,107.63,107.82,16203.0
2024-01-25 14:20:00,107.8,107.87,107.67,107.76,20595.0,107.8,107.87,107.67,107.76,20595.0
2024-01-25 14:30:00,107.8,108.01,107.79,107.88,14361.0,107.8,108.01,107.79,107.88,14361.0
2024-01-25 14:40:00,107.9,107.9,107.78,107.9,17659.0,107.9,107.9,107.78,107.9,17659.0
2024-01-25 14:50:00,107.88,108.1,107.82,108.09,21405.0,107.88,108.1,107.82,108.09,21405.0
2024-01-25 15:00:00,108.07,108.24,108.06,108.24,23443.0,108.07,108.24,108.06,108.24,23443.0
2024-01-25 15:10:00,108.24,108.4,108.11,108.26,38266.0,108.24,108.4,108.11,108.26,38266.0
2024-01-25 15:20:00,108.26,108.37,108.21,108.3,37697.0,108.26,108.37,108.21,108.3,37697.0
2024-01-25 15:30:00,108.3,108.48,108.29,108.47,44803.0,108.3,108.48,108.29,108.47,44803.0
2024-01-25 15:40:00,108.46,108.5,108.37,108.49,47589.0,108.46,108.5,108.37,108.49,47589.0
2024-01-25 15:50:00,108.5,108.7,108.48,108.62,164199.0,108.5,108.7,108.48,108.62,164199.0
2024-01-26 09:30:00,106.92,108.12,106.68,107.94,238654.0,106.92,108.12,106.68,107.94,238654.0
2024-01-26 09:40:00,107.98,108.16,107.43,107.75,57782.0,107.98,108.16,107.43,107.75,57782.0
2024-01-26 09:50:00,107.77,107.89,107.55,107.82,33559.0,107.77,107.89,107.55,107.82,33559.0
2024-01-26 10:00:00,107.77,108.24,107.58,107.77,40220.0,107.77,108.24,107.58,107.77,40220.0
2024-01-26 10:10:00,107.77,107.97,107.52,107.97,42411.0,107.77,107.97,107.52,107.97,42411.0
2024-01-26 10:20:00,107.96,108.1,107.7,107.84,27407.0,107.96,108.1,107.7,107.84,27407.0
2024-01-26 10:30:00,107.81,108.21,107.7,108.12,27755.0,107.81,108.21,107.7,108.12,27755.0
2024-01-26 10:40:00,108.14,108.46,108.09,108.1,40289.0,108.14,108.46,108.09,108.1,40289.0
2024-01-26 10:50:00,108.11,108.19,108.0,108.07,23197.0,108.11,108.19,108.0,108.07,23197.0
2024-01-26 11:00:00,108.06,108.07,107.74,107.98,31680.0,108.06,108.07,107.74,107.98,31680.0
2024-01-26 11:10:00,108.01,108.09,107.76,107.91,17970.0,108.01,108.09,107.76,107.91,17970.0
2024-01-26 11:20:00,107.87,108.19,107.84,108.15,25570.0,107.87,108.19,107.84,108.15,25570.0
2024-01-26 11:30:00,108.16,108.22,107.97,108.04,16554.0,108.16,108.22,107.97,108.04,16554.0
2024-01-26 11:40:00,108.01,108.08,107.91,108.07,20358.0,108.01,108.08,107.91,108.07,20358.0
2024-01-26 11:50:00,108.08,108.25,108.02,108.18,21955.0,108.08,108.25,108.02,108.18,21955.0
2024-01-26 12:00:00,108.18,108.21,107.99,108.07,21535.0,108.18,108.21,107.99,108.07,21535.0
2024-01-26 12:10:00,108.06,108.24,108.06,108.17,18379.0,108.06,108.24,108.06,108.17,18379.0
2024-01-26 12:20:00,108.15,108.16,107.92,108.01,17491.0,108.15,108.16,107.92,108.01,17491.0
2024-01-26 12:30:00,107.99,108.01,107.8,107.9,20766.0,107.99,108.01,107.8,107.9,20766.0
2024-01-26 12:40:00,107.84,107.91,107.78,107.82,13043.0,107.84,107.91,107.78,107.82,13043.0
2024-01-26 12:50:00,107.82,107.9,107.78,107.79,11679.0,107.82,107.9,107.78,107.79,11679.0
2024-01-26 13:00:00,107.77,107.81,107.67,107.8,16509.0,107.77,107.81,107.67,107.8,16509.0
2024-01-26 13:10:00,107.79,107.79,107.54,107.56,26955.0,107.79,107.79,107.54,107.56,26955.0
2024-01-26 13:20:00,107.56,107.8,107.56,107.68,12885.0,107.56,107.8,107.56,107.68,12885.0
2024-01-26 13:30:00,107.68,107.92,107.64,107.91,16432.0,107.68,107.92,107.64,107.91,16432.0
2024-01-26 13:40:00,107.9,107.95,107.83,107.86,10942.0,107.9,107.95,107.83,107.86,10942.0
2024-01-26 13:50:00,107.87,107.87,107.73,107.82,14972.0,107.87,107.87,107.73,107.82,14972.0
2024-01-26 14:00:00,107.84,107.88,107.81,107.83,8806.0,107.84,107.88,107.81,107.83,8806.0
2024-01-26 14:10:00,107.83,107.93,107.8,107.83,12330.0,107.83,107.93,107.8,107.83,12330.0
2024-01-26 14:20:00,107.85,107.89,107.75,107.75,31691.0,107.85,107.89,107.75,107.75,31691.0
2024-01-26 14:30:00,107.75,107.79,107.61,107.62,35393.0,107.75,107.79,107.61,107.62,35393.0
2024-01-26 14:40:00,107.64,107.93,107.55,107.87,25874.0,107.64,107.93,107.55,107.87,25874.0
2024-01-26 14:50:00,107.82,107.92,107.78,107.88,9989.0,107.82,107.92,107.78,107.88,9989.0
2024-01-26 15:00:00,107.86,107.9,107.76,107.86,11250.0,107.86,107.9,107.76,107.86,11250.0
2024-01-26 15:10:00,107.87,107.9,107.79,107.88,32541.0,107.87,107.9,107.79,107.88,32541.0
2024-01-26 15:20:00,107.88,107.89,107.57,107.59,47701.0,107.88,107.89,107.57,107.59,47701.0
2024-01-26 15:30:00,107.6,107.7,107.58,107.69,38922.0,107.6,107.7,107.58,107.69,38922.0
2024-01-26 15:40:00,107.68,107.71,107.57,107.69,66107.0,107.68,107.71,107.57,107.69,66107.0
2024-01-26 15:50:00,107.66,107.75,107.53,107.63,164362.0,107.66,107.75,107.53,107.63,164362.0
2024-01-29 09:30:00,108.4,108.43,106.31,107.0,131310.0,108.4,108.43,106.31,107.0,131310.0
2024-01-29 09:40:00,106.92,107.15,106.72,107.0,42857.0,106.92,107.15,106.72,107.0,42857.0
2024-01-29 09:50:00,107.04,107.4,106.8,106.98,30688.0,107.04,107.4,106.8,106.98,30688.0
2024-01-29 10:00:00,106.92,106.92,106.09,106.36,98122.0,106.92,106.92,106.09,106.36,98122.0
2024-01-29 10:10:00,106.36,106.75,106.31,106.5,35668.0,106.36,106.75,106.31,106.5,35668.0
2024-01-29 10:20:00,106.54,106.61,106.0,106.12,42328.0,106.54,106.61,106.0,106.12,42328.0
2024-01-29 10:30:00,106.14,106.34,105.9,106.21,32092.0,106.14,106.34,105.9,106.21,32092.0
2024-01-29 10:40:00,106.22,106.33,106.0,106.02,38582.0,106.22,106.33,106.0,106.02,38582.0
2024-01-29 10:50:00,106.06,106.14,105.86,106.07,28620.0,106.06,106.14,105.86,106.07,28620.0
2024-01-29 11:00:00,106.04,106.55,106.0,106.45,42806.0,106.04,106.55,106.0,106.45,42806.0
2024-01-29 11:10:00,106.45,106.7,106.26,106.32,61688.0,106.45,106.7,106.26,106.32,61688.0
2024-01-29 11:20:00,106.3,106.34,106.0,106.21,30184.0,106.3,106.34,106.0,106.21,30184.0
2024-01-29 11:30:00,106.2,106.33,106.12,106.19,27744.0,106.2,106.33,106.12,106.19,27744.0
2024-01-29 11:40:00,106.2,106.56,106.17,106.54,16342.0,106.2,106.56,106.17,106.54,16342.0
2024-01-29 11:50:00,106.53,106.99,106.48,106.97,38962.0,106.53,106.99,106.48,106.97,38962.0
2024-01-29 12:00:00,106.95,107.12,106.77,107.02,42619.0,106.95,107.12,106.77,107.02,42619.0
2024-01-29 12:10:00,107.05,107.26,106.96,107.24,28533.0,107.05,107.26,106.96,107.24,28533.0
2024-01-29 12:20:00,107.21,107.3,107.04,107.04,24913.0,107.21,107.3,107.04,107.04,24913.0
2024-01-29 12:30:00,107.05,107.13,106.85,106.85,17367.0,107.05,107.13,106.85,106.85,17367.0
2024-01-29 12:40:00,106.85,106.85,106.51,106.68,29134.0,106.85,106.85,106.51,106.68,29134.0
2024-01-29 12:50:00,106.67,106.82,106.56,106.56,15817.0,106.67,106.82,106.56,106.56,15817.0
2024-01-29 13:00:00,106.58,106.6,106.19,106.23,30087.0,106.58,106.6,106.19,106.23,30087.0
2024-01-29 13:10:00,106.26,106.33,106.09,106.21,24975.0,106.26,106.33,106.09,106.21,24975.0
2024-01-29 13:20:00,106.22,106.43,106.1,106.43,18996.0,106.22,106.43,106.1,106.43,18996.0
2024-01-29 13:30:00,106.44,106.47,106.3,106.35,9292.0,106.44,106.47,106.3,106.35,9292.0
2024-01-29 13:40:00,106.32,106.53,106.32,106.46,8673.0,106.32,106.53,106.32,106.46,8673.0
2024-01-29 13:50:00,106.44,106.44,106.2,106.29,13671.0,106.44,106.44,106.2,106.29,13671.0
2024-01-29 14:00:00,106.26,106.29,106.19,106.23,9821.0,106.26,106.29,106.19,106.23,9821.0
2024-01-29 14:10:00,106.23,106.41,106.2,106.34,17417.0,106.23,106.41,106.2,106.34,17417.0
2024-01-29 14:20:00,106.33,106.81,106.3,106.76,27395.0,106.33,106.81,106.3,106.76,27395.0
2024-01-29 14:30:00,106.79,106.83,106.65,106.81,28048.0,106.79,106.83,106.65,106.81,28048.0
2024-01-29 14:40:00,106.83,106.87,106.7,106.71,27610.0,106.83,106.87,106.7,106.71,27610.0
2024-01-29 14:50:00,106.75,106.96,106.74,106.92,11071.0,106.75,106.96,106.74,106.92,11071.0
2024-01-29 15:00:00,106.96,107.25,106.96,107.2,25668.0,106.96,107.25,106.96,107.2,25668.0
2024-01-29 15:10:00,107.19,107.39,107.15,107.38,19312.0,107.19,107.39,107.15,107.38,19312.0
2024-01-29 15:20:00,107.4,107.5,107.3,107.48,29647.0,107.4,107.5,107.3,107.48,29647.0
2024-01-29 15:30:00,107.47,107.76,107.46,107.73,41487.0,107.47,107.76,107.46,107.73,41487.0
2024-01-29 15:40:00,107.71,107.85,107.69,107.75,41203.0,107.71,107.85,107.69,107.75,41203.0
2024-01-29 15:50:00,107.77,107.88,107.68,107.74,145782.0,107.77,107.88,107.68,107.74,145782.0
2024-01-30 09:30:00,104.61,105.33,103.75,105.01,345059.0,104.61,105.33,103.75,105.01,345059.0
2024-01-30 09:40:00,104.9,105.61,104.72,105.28,73692.0,104.9,105.61,104.72,105.28,73692.0
2024-01-30 09:50:00,105.36,105.66,104.96,105.48,34697.0,105.36,105.66,104.96,105.48,34697.0
2024-01-30 10:00:00,105.53,105.61,105.05,105.46,54186.0,105.53,105.61,105.05,105.46,54186.0
2024-01-30 10:10:00,105.42,105.52,104.92,105.14,58996.0,105.42,105.52,104.92,105.14,58996.0
2024-01-30 10:20:00,105.15,105.36,104.96,104.96,38512.0,105.15,105.36,104.96,104.96,38512.0
2024-01-30 10:30:00,104.96,105.25,104.9,105.14,33519.0,104.96,105.25,104.9,105.14,33519.0
2024-01-30 10:40:00,105.14,105.16,104.95,105.05,17907.0,105.14,105.16,104.95,105.05,17907.0
2024-01-30 10:50:00,105.05,105.58,105.0,105.44,61159.0,105.05,105.58,105.0,105.44,61159.0
2024-01-30 11:00:00,105.47,105.6,105.33,105.34,25297.0,105.47,105.6,105.33,105.34,25297.0
2024-01-30 11:10:00,105.34,105.57,105.27,105.47,18412.0,105.34,105.57,105.27,105.47,18412.0
2024-01-30 11:20:00,105.5,105.62,105.32,105.35,27646.0,105.5,105.62,105.32,105.35,27646.0
2024-01-30 11:30:00,105.35,105.44,105.25,105.39,14877.0,105.35,105.44,105.25,105.39,14877.0
2024-01-30 11:40:00,105.44,105.84,105.37,105.78,33583.0,105.44,105.84,105.37,105.78,33583.0
2024-01-30 11:50:00,105.78,106.11,105.78,106.1,35754.0,105.78,106.11,105.78,106.1,35754.0
2024-01-30 12:00:00,106.12,106.17,105.79,105.91,21216.0,106.12,106.17,105.79,105.91,21216.0
2024-01-30 12:10:00,105.86,105.94,105.68,105.9,11202.0,105.86,105.94,105.68,105.9,11202.0
2024-01-30 12:20:00,105.95,105.97,105.72,105.78,17929.0,105.95,105.97,105.72,105.78,17929.0
2024-01-30 12:30:00,105.77,105.77,105.44,105.64,19611.0,105.77,105.77,105.44,105.64,19611.0
2024-01-30 12:40:00,105.66,105.73,105.5,105.59,11247.0,105.66,105.73,105.5,105.59,11247.0
2024-01-30 12:50:00,105.59,105.64,105.42,105.51,13526.0,105.59,105.64,105.42,105.51,13526.0
2024-01-30 13:00:00,105.52,105.65,105.48,105.63,8623.0,105.52,105.65,105.48,105.63,8623.0
2024-01-30 13:10:00,105.61,105.67,105.46,105.47,13131.0,105.61,105.67,105.46,105.47,13131.0
2024-01-30 13:20:00,105.4,105.45,105.27,105.33,11496.0,105.4,105.45,105.27,105.33,11496.0
2024-01-30 13:30:00,105.32,105.36,105.22,105.32,13786.0,105.32,105.36,105.22,105.32,13786.0
2024-01-30 13:40:00,105.33,105.36,105.26,105.3,6038.0,105.33,105.36,105.26,105.3,6038.0
2024-01-30 13:50:00,105.32,105.37,105.06,105.13,21365.0,105.32,105.37,105.06,105.13,21365.0
2024-01-30 14:00:00,105.17,105.22,104.97,105.02,12205.0,105.17,105.22,104.97,105.02,12205.0
2024-01-30 14:10:00,104.99,105.16,104.99,105.04,9993.0,104.99,105.16,104.99,105.04,9993.0
2024-01-30 14:20:00,105.09,105.19,105.06,105.18,9599.0,105.09,105.19,105.06,105.18,9599.0
2024-01-30 14:30:00,105.17,105.3,105.12,105.13,11317.0,105.17,105.3,105.12,105.13,11317.0
2024-01-30 14:40:00,105.14,105.26,105.14,105.14,13216.0,105.14,105.26,105.14,105.14,13216.0
2024-01-30 14:50:00,105.14,105.28,105.14,105.22,14992.0,105.14,105.28,105.14,105.22,14992.0
2024-01-30 15:00:00,105.23,105.4,105.19,105.2,26388.0,105.23,105.4,105.19,105.2,26388.0
2024-01-30 15:10:00,105.22,105.26,105.13,105.2,33187.0,105.22,105.26,105.13,105.2,33187.0
2024-01-30 15:20:00,105.2,105.38,105.2,105.37,18332.0,105.2,105.38,105.2,105.37,18332.0
2024-01-30 15:30:00,105.36,105.44,105.29,105.3,42626.0,105.36,105.44,105.29,105.3,42626.0
2024-01-30 15:40:00,105.3,105.34,105.21,105.27,48385.0,105.3,105.34,105.21,105.27,48385.0
2024-01-30 15:50:00,105.27,105.37,105.09,105.28,129321.0,105.27,105.37,105.09,105.28,129321.0
2024-01-31 09:30:00,103.59,104.39,103.32,104.31,118626.0,103.59,104.39,103.32,104.31,118626.0
2024-01-31 09:40:00,104.31,104.94,104.26,104.83,33825.0,104.31,104.94,104.26,104.83,33825.0
2024-01-31 09:50:00,104.8,105.26,104.68,105.22,55731.0,104.8,105.26,104.68,105.22,55731.0
2024-01-31 10:00:00,105.22,105.53,105.02,105.49,70567.0,105.22,105.53,105.02,105.49,70567.0
2024-01-31 10:10:00,105.5,105.96,105.27,105.79,72845.0,105.5,105.96,105.27,105.79,72845.0
2024-01-31 10:20:00,105.84,106.48,105.83,106.09,78133.0,105.84,106.48,105.83,106.09,78133.0
2024-01-31 10:30:00,106.16,106.65,106.03,106.65,42360.0,106.16,106.65,106.03,106.65,42360.0
2024-01-31 10:40:00,106.61,107.28,106.6,107.24,71471.0,106.61,107.28,106.6,107.24,71471.0
2024-01-31 10:50:00,107.32,107.45,107.01,107.39,37036.0,107.32,107.45,107.01,107.39,37036.0
2024-01-31 11:00:00,107.44,107.61,107.21,107.28,29167.0,107.44,107.61,107.21,107.28,29167.0
2024-01-31 11:10:00,107.3,107.43,107.09,107.23,28856.0,107.3,107.43,107.09,107.23,28856.0
2024-01-31 11:20:00,107.23,107.26,106.62,106.64,38082.0,107.23,107.26,106.62,106.64,38082.0
2024-01-31 11:30:00,106.62,106.62,106.16,106.17,23187.0,106.62,106.62,106.16,106.17,23187.0
2024-01-31 11:40:00,106.17,106.55,105.96,106.39,27424.0,106.17,106.55,105.96,106.39,27424.0
2024-01-31 11:50:00,106.45,106.57,106.29,106.4,7750.0,106.45,106.57,106.29,106.4,7750.0
2024-01-31 12:00:00,106.43,106.6,106.25,106.33,12103.0,106.43,106.6,106.25,106.33,12103.0
2024-01-31 12:10:00,106.36,106.36,106.11,106.24,7116.0,106.36,106.36,106.11,106.24,7116.0
2024-01-31 12:20:00,106.3,106.44,106.27,106.27,9225.0,106.3,106.44,106.27,106.27,9225.0
2024-01-31 12:30:00,106.32,106.39,106.16,106.35,10555.0,106.32,106.39,106.16,106.35,10555.0
2024-01-31 12:40:00,106.34,106.43,106.16,106.22,12570.0,106.34,106.43,106.16,106.22,12570.0
2024-01-31 12:50:00,106.23,106.36,106.2,106.34,9347.0,106.23,106.36,106.2,106.34,9347.0
2024-01-31 13:00:00,106.36,106.38,106.18,106.36,7959.0,106.36,106.38,106.18,106.36,7959.0
2024-01-31 13:10:00,106.37,106.38,106.24,106.25,8820.0,106.37,106.38,106.24,106.25,8820.0
2024-01-31 13:20:00,106.24,106.25,106.07,106.07,9929.0,106.24,106.25,106.07,106.07,9929.0
2024-01-31 13:30:00,106.09,106.27,106.08,106.22,8033.0,106.09,106.27,106.08,106.22,8033.0
2024-01-31 13:40:00,106.22,106.3,106.15,106.3,12299.0,106.22,106.3,106.15,106.3,12299.0
2024-01-31 13:50:00,106.26,106.26,106.03,106.06,14986.0,106.26,106.26,106.03,106.06,14986.0
2024-01-31 14:00:00,106.21,106.21,105.7,105.9,17925.0,106.21,106.21,105.7,105.9,17925.0
2024-01-31 14:10:00,105.96,106.3,105.92,106.1,9371.0,105.96,106.3,105.92,106.1,9371.0
2024-01-31 14:20:00,106.03,106.2,105.91,106.08,32348.0,106.03,106.2,105.91,106.08,32348.0
2024-01-31 14:30:00,106.12,106.87,106.03,106.86,26501.0,106.12,106.87,106.03,106.86,26501.0
2024-01-31 14:40:00,106.83,107.23,106.7,106.91,28632.0,106.83,107.23,106.7,106.91,28632.0
2024-01-31 14:50:00,106.85,106.91,106.31,106.31,19345.0,106.85,106.91,106.31,106.31,19345.0
2024-01-31 15:00:00,106.37,106.39,105.38,105.78,39133.0,106.37,106.39,105.38,105.78,39133.0
2024-01-31 15:10:00,105.83,105.91,105.57,105.57,15209.0,105.83,105.91,105.57,105.57,15209.0
2024-01-31 15:20:00,105.61,106.0,105.53,105.84,36940.0,105.61,106.0,105.53,105.84,36940.0
2024-01-31 15:30:00,105.84,105.88,105.42,105.66,43894.0,105.84,105.88,105.42,105.66,43894.0
2024-01-31 15:40:00,105.72,105.79,105.34,105.46,48984.0,105.72,105.79,105.34,105.46,48984.0
2024-01-31 15:50:00,105.44,105.67,105.28,105.3,109350.0,105.44,105.67,105.28,105.3,109350.0
2024-02-01 09:30:00,106.32,107.17,105.9,107.12,189848.0,106.32,107.17,105.9,107.12,189848.0
2024-02-01 09:40:00,107.17,107.42,106.66,107.38,138985.0,107.17,107.42,106.66,107.38,138985.0
2024-02-01 09:50:00,107.4,107.52,106.45,106.56,77896.0,107.4,107.52,106.45,106.56,77896.0
2024-02-01 10:00:00,106.57,106.69,106.05,106.42,49972.0,106.57,106.69,106.05,106.42,49972.0
2024-02-01 10:10:00,106.42,106.69,106.14,106.17,19989.0,106.42,106.69,106.14,106.17,19989.0
2024-02-01 10:20:00,106.17,106.27,105.92,106.02,46038.0,106.17,106.27,105.92,106.02,46038.0
2024-02-01 10:30:00,106.06,106.09,105.7,105.99,32100.0,106.06,106.09,105.7,105.99,32100.0
2024-02-01 10:40:00,105.98,105.99,105.72,105.92,27934.0,105.98,105.99,105.72,105.92,27934.0
2024-02-01 10:50:00,105.9,105.9,104.9,104.98,52362.0,105.9,105.9,104.9,104.98,52362.0
2024-02-01 11:00:00,104.94,105.41,104.94,105.11,60328.0,104.94,105.41,104.94,105.11,60328.0
2024-02-01 11:10:00,105.09,105.35,104.94,105.15,31114.0,105.09,105.35,104.94,105.15,31114.0
2024-02-01 11:20:00,105.15,105.5,105.12,105.24,21200.0,105.15,105.5,105.12,105.24,21200.0
2024-02-01 11:30:00,105.33,105.59,105.32,105.53,28655.0,105.33,105.59,105.32,105.53,28655.0
2024-02-01 11:40:00,105.54,105.67,105.4,105.46,17738.0,105.54,105.67,105.4,105.46,17738.0
2024-02-01 11:50:00,105.45,105.56,105.26,105.32,12564.0,105.45,105.56,105.26,105.32,12564.0
2024-02-01 12:00:00,105.39,105.71,105.38,105.57,24826.0,105.39,105.71,105.38,105.57,24826.0
2024-02-01 12:10:00,105.59,105.69,105.49,105.54,11747.0,105.59,105.69,105.49,105.54,11747.0
2024-02-01 12:20:00,105.56,105.65,105.4,105.55,10491.0,105.56,105.65,105.4,105.55,10491.0
2024-02-01 12:30:00,105.51,105.66,105.51,105.57,14885.0,105.51,105.66,105.51,105.57,14885.0
2024-02-01 12:40:00,105.57,105.68,105.48,105.66,10754.0,105.57,105.68,105.48,105.66,10754.0
2024-02-01 12:50:00,105.68,105.8,105.54,105.64,23303.0,105.68,105.8,105.54,105.64,23303.0
2024-02-01 13:00:00,105.57,105.67,105.39,105.53,15400.0,105.57,105.67,105.39,105.53,15400.0
2024-02-01 13:10:00,105.52,105.67,105.48,105.53,6206.0,105.52,105.67,105.48,105.53,6206.0
2024-02-01 13:20:00,105.54,105.63,105.49,105.55,7935.0,105.54,105.63,105.49,105.55,7935.0
2024-02-01 13:30:00,105.56,105.65,105.36,105.49,10819.0,105.56,105.65,105.36,105.49,10819.0
2024-02-01 13:40:00,105.5,105.61,105.45,105.54,10495.0,105.5,105.61,105.45,105.54,10495.0
2024-02-01 13:50:00,105.53,105.57,105.38,105.41,10876.0,105.53,105.57,105.38,105.41,10876.0
2024-02-01 14:00:00,105.43,105.53,105.43,105.52,9863.0,105.43,105.53,105.43,105.52,9863.0
2024-02-01 14:10:00,105.53,105.63,105.43,105.52,11087.0,105.53,105.63,105.43,105.52,11087.0
2024-02-01 14:20:00,105.54,105.58,105.39,105.39,9235.0,105.54,105.58,105.39,105.39,9235.0
2024-02-01 14:30:00,105.39,105.39,105.14,105.21,15262.0,105.39,105.39,105.14,105.21,15262.0
2024-02-01 14:40:00,105.25,105.33,105.2,105.26,10405.0,105.25,105.33,105.2,105.26,10405.0
2024-02-01 14:50:00,105.27,105.29,105.09,105.14,12619.0,105.27,105.29,105.09,105.14,12619.0
2024-02-01 15:00:00,105.15,105.34,105.13,105.26,18012.0,105.15,105.34,105.13,105.26,18012.0
2024-02-01 15:10:00,105.25,105.25,105.08,105.13,14947.0,105.25,105.25,105.08,105.13,14947.0
2024-02-01 15:20:00,105.12,105.28,104.99,105.26,30333.0,105.12,105.28,104.99,105.26,30333.0
2024-02-01 15:30:00,105.27,105.39,105.24,105.37,24345.0,105.27,105.39,105.24,105.37,24345.0
2024-02-01 15:40:00,105.37,105.42,105.14,105.15,34687.0,105.37,105.42,105.14,105.15,34687.0
2024-02-01 15:50:00,105.19,105.22,104.96,104.98,157039.0,105.19,105.22,104.96,104.98,157039.0
2024-02-02 09:30:00,103.68,103.74,102.84,103.33,135886.0,103.68,103.74,102.84,103.33,135886.0
2024-02-02 09:40:00,103.35,103.55,103.04,103.33,62390.0,103.35,103.55,103.04,103.33,62390.0
2024-02-02 09:50:00,103.25,103.34,102.92,103.26,39546.0,103.25,103.34,102.92,103.26,39546.0
2024-02-02 10:00:00,103.28,103.34,102.58,102.66,46231.0,103.28,103.34,102.58,102.66,46231.0
2024-02-02 10:10:00,102.65,102.96,102.47,102.58,52935.0,102.65,102.96,102.47,102.58,52935.0
2024-02-02 10:20:00,102.52,102.71,102.33,102.33,47808.0,102.52,102.71,102.33,102.33,47808.0
2024-02-02 10:30:00,102.33,102.76,102.16,102.64,64723.0,102.33,102.76,102.16,102.64,64723.0
2024-02-02 10:40:00,102.65,102.91,102.29,102.34,26754.0,102.65,102.91,102.29,102.34,26754.0
2024-02-02 10:50:00,102.26,102.71,102.18,102.57,18014.0,102.26,102.71,102.18,102.57,18014.0
2024-02-02 11:00:00,102.57,102.57,102.27,102.35,31036.0,102.57,102.57,102.27,102.35,31036.0
2024-02-02 11:10:00,102.35,102.52,102.27,102.47,46686.0,102.35,102.52,102.27,102.47,46686.0
2024-02-02 11:20:00,102.46,102.81,102.38,102.81,48678.0,102.46,102.81,102.38,102.81,48678.0
2024-02-02 11:30:00,102.81,102.95,102.72,102.94,36142.0,102.81,102.95,102.72,102.94,36142.0
2024-02-02 11:40:00,102.95,103.14,102.6,102.6,40624.0,102.95,103.14,102.6,102.6,40624.0
2024-02-02 11:50:00,102.59,102.7,102.44,102.58,16228.0,102.59,102.7,102.44,102.58,16228.0
2024-02-02 12:00:00,102.58,102.85,102.57,102.76,14428.0,102.58,102.85,102.57,102.76,14428.0
2024-02-02 12:10:00,102.79,102.93,102.7,102.84,15556.0,102.79,102.93,102.7,102.84,15556.0
2024-02-02 12:20:00,102.81,103.09,102.78,103.04,17188.0,102.81,103.09,102.78,103.04,17188.0
2024-02-02 12:30:00,103.06,103.16,102.99,103.11,25475.0,103.06,103.16,102.99,103.11,25475.0
2024-02-02 12:40:00,103.1,103.1,102.72,102.84,25174.0,103.1,103.1,102.72,102.84,25174.0
2024-02-02 12:50:00,102.83,102.89,102.59,102.87,14190.0,102.83,102.89,102.59,102.87,14190.0
2024-02-02 13:00:00,102.88,102.91,102.73,102.73,13335.0,102.88,102.91,102.73,102.73,13335.0
2024-02-02 13:10:00,102.73,102.99,102.73,102.86,17427.0,102.73,102.99,102.73,102.86,17427.0
2024-02-02 13:20:00,102.87,102.9,102.76,102.84,12881.0,102.87,102.9,102.76,102.84,12881.0
2024-02-02 13:30:00,102.8,102.85,102.51,102.54,16208.0,102.8,102.85,102.51,102.54,16208.0
2024-02-02 13:40:00,102.53,102.69,102.52,102.67,28927.0,102.53,102.69,102.52,102.67,28927.0
2024-02-02 13:50:00,102.66,102.7,102.43,102.48,25349.0,102.66,102.7,102.43,102.48,25349.0
2024-02-02 14:00:00,102.48,102.57,102.22,102.37,34607.0,102.48,102.57,102.22,102.37,34607.0
2024-02-02 14:10:00,102.35,102.48,102.27,102.4,28345.0,102.35,102.48,102.27,102.4,28345.0
2024-02-02 14:20:00,102.4,102.51,102.3,102.35,27214.0,102.4,102.51,102.3,102.35,27214.0
2024-02-02 14:30:00,102.38,102.6,102.32,102.57,22972.0,102.38,102.6,102.32,102.57,22972.0
2024-02-02 14:40:00,102.58,102.8,102.58,102.69,27547.0,102.58,102.8,102.58,102.69,27547.0
2024-02-02 14:50:00,102.69,102.83,102.67,102.81,27649.0,102.69,102.83,102.67,102.81,27649.0
2024-02-02 15:00:00,102.83,102.96,102.76,102.9,40739.0,102.83,102.96,102.76,102.9,40739.0
2024-02-02 15:10:00,102.9,103.02,102.83,102.92,24440.0,102.9,103.02,102.83,102.92,24440.0
2024-02-02 15:20:00,102.92,103.03,102.79,103.0,36292.0,102.92,103.03,102.79,103.0,36292.0
2024-02-02 15:30:00,103.0,103.06,102.85,102.98,42630.0,103.0,103.06,102.85,102.98,42630.0
2024-02-02 15:40:00,102.97,103.03,102.88,103.02,56396.0,102.97,103.03,102.88,103.02,56396.0
2024-02-02 15:50:00,103.01,103.03,102.68,102.78,186363.0,103.01,103.03,102.68,102.78,186363.0
2024-02-05 09:30:00,102.73,102.94,102.05,102.85,90266.0,102.73,102.94,102.05,102.85,90266.0
2024-02-05 09:40:00,102.86,103.33,102.27,103.33,80987.0,102.86,103.33,102.27,103.33,80987.0
2024-02-05 09:50:00,103.34,103.47,103.08,103.36,55335.0,103.34,103.47,103.08,103.36,55335.0
2024-02-05 10:00:00,103.29,103.88,103.17,103.37,79185.0,103.29,103.88,103.17,103.37,79185.0
2024-02-05 10:10:00,103.54,103.62,103.07,103.07,41987.0,103.54,103.62,103.07,103.07,41987.0
2024-02-05 10:20:00,103.08,103.39,102.92,103.35,68291.0,103.08,103.39,102.92,103.35,68291.0
2024-02-05 10:30:00,103.39,104.29,103.17,103.24,146572.0,103.39,104.29,103.17,103.24,146572.0
2024-02-05 10:40:00,103.18,103.23,102.83,103.16,45551.0,103.18,103.23,102.83,103.16,45551.0
2024-02-05 10:50:00,103.17,103.55,103.07,103.32,26885.0,103.17,103.55,103.07,103.32,26885.0
2024-02-05 11:00:00,103.33,103.49,103.15,103.38,18455.0,103.33,103.49,103.15,103.38,18455.0
2024-02-05 11:10:00,103.38,103.68,103.38,103.59,14262.0,103.38,103.68,103.38,103.59,14262.0
2024-02-05 11:20:00,103.61,103.76,103.49,103.63,25208.0,103.61,103.76,103.49,103.63,25208.0
2024-02-05 11:30:00,103.66,103.78,103.46,103.52,34294.0,103.66,103.78,103.46,103.52,34294.0
2024-02-05 11:40:00,103.52,103.62,103.37,103.39,22804.0,103.52,103.62,103.37,103.39,22804.0
2024-02-05 11:50:00,103.32,103.7,103.3,103.69,10311.0,103.32,103.7,103.3,103.69,10311.0
2024-02-05 12:00:00,103.69,104.0,103.67,104.0,25952.0,103.69,104.0,103.67,104.0,25952.0
2024-02-05 12:10:00,104.01,104.25,104.01,104.16,39030.0,104.01,104.25,104.01,104.16,39030.0
2024-02-05 12:20:00,104.12,104.14,103.7,103.86,35057.0,104.12,104.14,103.7,103.86,35057.0
2024-02-05 12:30:00,103.85,103.95,103.65,103.9,24741.0,103.85,103.95,103.65,103.9,24741.0
2024-02-05 12:40:00,103.91,104.15,103.9,104.0,20903.0,103.91,104.15,103.9,104.0,20903.0
2024-02-05 12:50:00,103.99,103.99,103.82,103.94,22877.0,103.99,103.99,103.82,103.94,22877.0
2024-02-05 13:00:00,103.91,103.91,103.67,103.8,12024.0,103.91,103.91,103.67,103.8,12024.0
2024-02-05 13:10:00,103.84,104.02,103.83,103.87,9850.0,103.84,104.02,103.83,103.87,9850.0
2024-02-05 13:20:00,103.89,104.08,103.78,104.0,15204.0,103.89,104.08,103.78,104.0,15204.0
2024-02-05 13:30:00,103.97,104.02,103.85,103.96,11487.0,103.97,104.02,103.85,103.96,11487.0
2024-02-05 13:40:00,103.98,104.02,103.85,103.89,11805.0,103.98,104.02,103.85,103.89,11805.0
2024-02-05 13:50:00,103.94,103.94,103.76,103.87,16423.0,103.94,103.94,103.76,103.87,16423.0
2024-02-05 14:00:00,103.85,103.91,103.75,103.87,8647.0,103.85,103.91,103.75,103.87,8647.0
2024-02-05 14:10:00,103.88,103.88,103.49,103.57,17190.0,103.88,103.88,103.49,103.57,17190.0
2024-02-05 14:20:00,103.58,103.69,103.54,103.57,10180.0,103.58,103.69,103.54,103.57,10180.0
2024-02-05 14:30:00,103.56,103.74,103.56,103.59,20104.0,103.56,103.74,103.56,103.59,20104.0
2024-02-05 14:40:00,103.59,103.73,103.54,103.68,10338.0,103.59,103.73,103.54,103.68,10338.0
2024-02-05 14:50:00,103.7,103.71,103.38,103.44,17875.0,103.7,103.71,103.38,103.44,17875.0
2024-02-05 15:00:00,103.43,103.46,103.1,103.16,41502.0,103.43,103.46,103.1,103.16,41502.0
2024-02-05 15:10:00,103.14,103.55,103.14,103.4,21020.0,103.14,103.55,103.14,103.4,21020.0
2024-02-05 15:20:00,103.37,103.58,103.35,103.56,12480.0,103.37,103.58,103.35,103.56,12480.0
2024-02-05 15:30:00,103.55,103.7,103.55,103.64,26835.0,103.55,103.7,103.55,103.64,26835.0
2024-02-05 15:40:00,103.63,103.78,103.55,103.55,63100.0,103.63,103.78,103.55,103.55,63100.0
2024-02-05 15:50:00,103.57,103.78,103.53,103.59,110744.0,103.57,103.78,103.53,103.59,110744.0
2024-02-06 09:30:00,107.2,107.34,105.14,106.1,289317.0,107.2,107.34,105.14,106.1,289317.0
2024-02-06 09:40:00,106.11,106.93,106.04,106.64,91269.0,106.11,106.93,106.04,106.64,91269.0
2024-02-06 09:50:00,106.65,107.64,106.59,107.39,123407.0,106.65,107.64,106.59,107.39,123407.0
2024-02-06 10:00:00,107.36,107.61,107.17,107.41,119389.0,107.36,107.61,107.17,107.41,119389.0
2024-02-06 10:10:00,107.43,108.14,107.41,108.11,89747.0,107.43,108.14,107.41,108.11,89747.0
2024-02-06 10:20:00,108.14,108.19,107.51,107.58,93690.0,108.14,108.19,107.51,107.58,93690.0
2024-02-06 10:30:00,107.5,108.06,107.28,107.85,58651.0,107.5,108.06,107.28,107.85,58651.0
2024-02-06 10:40:00,107.8,108.34,107.78,108.13,65783.0,107.8,108.34,107.78,108.13,65783.0
2024-02-06 10:50:00,108.16,108.18,107.31,107.36,50961.0,108.16,108.18,107.31,107.36,50961.0
2024-02-06 11:00:00,107.31,107.63,107.22,107.45,83679.0,107.31,107.63,107.22,107.45,83679.0
2024-02-06 11:10:00,107.46,107.9,107.46,107.67,90455.0,107.46,107.9,107.46,107.67,90455.0
2024-02-06 11:20:00,107.71,108.03,107.63,107.98,43771.0,107.71,108.03,107.63,107.98,43771.0
2024-02-06 11:30:00,108.0,108.07,107.59,107.85,67888.0,108.0,108.07,107.59,107.85,67888.0
2024-02-06 11:40:00,107.91,108.07,107.32,107.5,88591.0,107.91,108.07,107.32,107.5,88591.0
2024-02-06 11:50:00,107.41,107.68,107.14,107.2,33137.0,107.41,107.68,107.14,107.2,33137.0
2024-02-06 12:00:00,107.19,107.19,106.76,107.0,35890.0,107.19,107.19,106.76,107.0,35890.0
2024-02-06 12:10:00,107.02,107.07,106.81,106.94,26033.0,107.02,107.07,106.81,106.94,26033.0
2024-02-06 12:20:00,106.95,107.1,106.84,106.98,46340.0,106.95,107.1,106.84,106.98,46340.0
2024-02-06 12:30:00,107.0,107.18,106.89,106.98,49857.0,107.0,107.18,106.89,106.98,49857.0
2024-02-06 12:40:00,106.98,107.26,106.95,107.06,21588.0,106.98,107.26,106.95,107.06,21588.0
2024-02-06 12:50:00,107.08,107.23,107.02,107.04,19547.0,107.08,107.23,107.02,107.04,19547.0
2024-02-06 13:00:00,107.04,107.28,107.02,107.14,29839.0,107.04,107.28,107.02,107.14,29839.0
2024-02-06 13:10:00,107.11,107.18,107.0,107.02,28156.0,107.11,107.18,107.0,107.02,28156.0
2024-02-06 13:20:00,107.0,107.09,106.89,107.04,22272.0,107.0,107.09,106.89,107.04,22272.0
2024-02-06 13:30:00,107.04,107.26,107.01,107.18,29563.0,107.04,107.26,107.01,107.18,29563.0
2024-02-06 13:40:00,107.22,107.22,107.05,107.18,15882.0,107.22,107.22,107.05,107.18,15882.0
2024-02-06 13:50:00,107.16,107.16,107.03,107.06,17191.0,107.16,107.16,107.03,107.06,17191.0
2024-02-06 14:00:00,107.06,107.08,106.72,106.82,49359.0,107.06,107.08,106.72,106.82,49359.0
2024-02-06 14:10:00,106.79,106.83,106.65,106.72,29275.0,106.79,106.83,106.65,106.72,29275.0
2024-02-06 14:20:00,106.73,106.91,106.6,106.66,28530.0,106.73,106.91,106.6,106.66,28530.0
2024-02-06 14:30:00,106.68,106.75,106.54,106.65,30664.0,106.68,106.75,106.54,106.65,30664.0
2024-02-06 14:40:00,106.66,106.86,106.66,106.8,33573.0,106.66,106.86,106.66,106.8,33573.0
2024-02-06 14:50:00,106.8,106.85,106.7,106.75,41716.0,106.8,106.85,106.7,106.75,41716.0
2024-02-06 15:00:00,106.71,106.95,106.71,106.93,55142.0,106.71,106.95,106.71,106.93,55142.0
2024-02-06 15:10:00,106.93,107.29,106.93,107.26,56443.0,106.93,107.29,106.93,107.26,56443.0
2024-02-06 15:20:00,107.27,107.6,107.21,107.31,50339.0,107.27,107.6,107.21,107.31,50339.0
2024-02-06 15:30:00,107.29,107.41,107.05,107.18,70898.0,107.29,107.41,107.05,107.18,70898.0
2024-02-06 15:40:00,107.2,107.39,107.11,107.38,134092.0,107.2,107.39,107.11,107.38,134092.0
2024-02-06 15:50:00,107.38,107.67,107.08,107.59,246633.0,107.38,107.67,107.08,107.59,246633.0
2024-02-07 09:30:00,104.75,106.33,104.29,106.0,199160.0,104.75,106.33,104.29,106.0,199160.0
2024-02-07 09:40:00,106.0,106.02,105.07,105.26,80084.0,106.0,106.02,105.07,105.26,80084.0
2024-02-07 09:50:00,105.36,105.64,105.08,105.08,48613.0,105.36,105.64,105.08,105.08,48613.0
2024-02-07 10:00:00,105.1,105.11,104.41,104.68,76651.0,105.1,105.11,104.41,104.68,76651.0
2024-02-07 10:10:00,104.64,105.06,104.16,104.16,74341.0,104.64,105.06,104.16,104.16,74341.0
2024-02-07 10:20:00,104.21,104.98,104.21,104.62,46446.0,104.21,104.98,104.21,104.62,46446.0
2024-02-07 10:30:00,104.7,105.38,104.7,105.27,34497.0,104.7,105.38,104.7,105.27,34497.0
2024-02-07 10:40:00,105.39,105.47,105.04,105.24,24636.0,105.39,105.47,105.04,105.24,24636.0
2024-02-07 10:50:00,105.25,105.28,104.86,104.88,25277.0,105.25,105.28,104.86,104.88,25277.0
2024-02-07 11:00:00,104.93,105.01,104.45,104.58,29248.0,104.93,105.01,104.45,104.58,29248.0
2024-02-07 11:10:00,104.59,104.91,104.55,104.91,14084.0,104.59,104.91,104.55,104.91,14084.0
2024-02-07 11:20:00,104.85,105.18,104.77,105.14,18059.0,104.85,105.18,104.77,105.14,18059.0
2024-02-07 11:30:00,105.15,105.18,104.58,104.73,30625.0,105.15,105.18,104.58,104.73,30625.0
2024-02-07 11:40:00,104.8,104.84,104.59,104.78,33823.0,104.8,104.84,104.59,104.78,33823.0
2024-02-07 11:50:00,104.73,104.89,104.54,104.76,25891.0,104.73,104.89,104.54,104.76,25891.0
2024-02-07 12:00:00,104.69,104.89,104.67,104.89,11099.0,104.69,104.89,104.67,104.89,11099.0
2024-02-07 12:10:00,104.88,105.07,104.74,104.79,53554.0,104.88,105.07,104.74,104.79,53554.0
2024-02-07 12:20:00,104.8,104.81,104.53,104.57,16154.0,104.8,104.81,104.53,104.57,16154.0
2024-02-07 12:30:00,104.56,104.62,104.45,104.56,24385.0,104.56,104.62,104.45,104.56,24385.0
2024-02-07 12:40:00,104.54,104.73,104.48,104.61,12230.0,104.54,104.73,104.48,104.61,12230.0
2024-02-07 12:50:00,104.61,104.72,104.45,104.51,14468.0,104.61,104.72,104.45,104.51,14468.0
2024-02-07 13:00:00,104.5,104.76,104.44,104.75,21422.0,104.5,104.76,104.44,104.75,21422.0
2024-02-07 13:10:00,104.75,104.78,104.54,104.71,10255.0,104.75,104.78,104.54,104.71,10255.0
2024-02-07 13:20:00,104.71,105.04,104.64,105.03,18020.0,104.71,105.04,104.64,105.03,18020.0
2024-02-07 13:30:00,105.04,105.14,104.79,104.99,32364.0,105.04,105.14,104.79,104.99,32364.0
2024-02-07 13:40:00,105.02,105.08,104.81,105.08,22672.0,105.02,105.08,104.81,105.08,22672.0
2024-02-07 13:50:00,105.02,105.12,104.98,105.07,24544.0,105.02,105.12,104.98,105.07,24544.0
2024-02-07 14:00:00,105.16,105.17,104.97,105.13,29871.0,105.16,105.17,104.97,105.13,29871.0
2024-02-07 14:10:00,105.15,105.32,105.03,105.04,22163.0,105.15,105.32,105.03,105.04,22163.0
2024-02-07 14:20:00,105.03,105.4,105.02,105.25,12139.0,105.03,105.4,105.02,105.25,12139.0
2024-02-07 14:30:00,105.26,105.47,105.23,105.42,30976.0,105.26,105.47,105.23,105.42,30976.0
2024-02-07 14:40:00,105.44,105.53,105.33,105.43,16103.0,105.44,105.53,105.33,105.43,16103.0
2024-02-07 14:50:00,105.43,105.44,105.28,105.36,22276.0,105.43,105.44,105.28,105.36,22276.0
2024-02-07 15:00:00,105.37,105.45,105.24,105.33,23779.0,105.37,105.45,105.24,105.33,23779.0
2024-02-07 15:10:00,105.33,105.59,105.3,105.4,29933.0,105.33,105.59,105.3,105.4,29933.0
2024-02-07 15:20:00,105.39,105.65,105.37,105.53,25440.0,105.39,105.65,105.37,105.53,25440.0
2024-02-07 15:30:00,105.55,105.65,105.31,105.38,63178.0,105.55,105.65,105.31,105.38,63178.0
2024-02-07 15:40:00,105.37,105.43,105.05,105.18,108305.0,105.37,105.43,105.05,105.18,108305.0
2024-02-07 15:50:00,105.17,105.41,105.17,105.3,146893.0,105.17,105.41,105.17,105.3,146893.0
2024-02-08 09:30:00,104.62,104.9,104.37,104.55,85274.0,104.62,104.9,104.37,104.55,85274.0
2024-02-08 09:40:00,104.54,104.54,103.66,103.83,67075.0,104.54,104.54,103.66,103.83,67075.0
2024-02-08 09:50:00,103.81,103.99,103.51,103.73,60823.0,103.81,103.99,103.51,103.73,60823.0
2024-02-08 10:00:00,103.7,104.28,103.7,104.0,33576.0,103.7,104.28,103.7,104.0,33576.0
2024-02-08 10:10:00,104.0,104.27,103.68,104.16,25257.0,104.0,104.27,103.68,104.16,25257.0
2024-02-08 10:20:00,104.17,104.17,103.7,104.1,28086.0,104.17,104.17,103.7,104.1,28086.0
2024-02-08 10:30:00,104.13,104.13,103.68,103.73,66364.0,104.13,104.13,103.68,103.73,66364.0
2024-02-08 10:40:00,103.7,103.95,103.64,103.78,24491.0,103.7,103.95,103.64,103.78,24491.0
2024-02-08 10:50:00,103.8,103.99,103.6,103.81,41714.0,103.8,103.99,103.6,103.81,41714.0
2024-02-08 11:00:00,103.84,103.88,103.61,103.66,17869.0,103.84,103.88,103.61,103.66,17869.0
2024-02-08 11:10:00,103.67,103.89,103.5,103.59,42775.0,103.67,103.89,103.5,103.59,42775.0
2024-02-08 11:20:00,103.59,103.63,103.27,103.33,41234.0,103.59,103.63,103.27,103.33,41234.0
2024-02-08 11:30:00,103.31,103.49,103.25,103.28,25360.0,103.31,103.49,103.25,103.28,25360.0
2024-02-08 11:40:00,103.3,103.4,103.16,103.2,43013.0,103.3,103.4,103.16,103.2,43013.0
2024-02-08 11:50:00,103.2,103.31,103.17,103.31,24238.0,103.2,103.31,103.17,103.31,24238.0
2024-02-08 12:00:00,103.28,103.28,102.87,103.05,77363.0,103.28,103.28,102.87,103.05,77363.0
2024-02-08 12:10:00,103.05,103.21,103.02,103.1,24321.0,103.05,103.21,103.02,103.1,24321.0
2024-02-08 12:20:00,103.11,103.39,103.1,103.25,18111.0,103.11,103.39,103.1,103.25,18111.0
2024-02-08 12:30:00,103.25,103.25,103.09,103.15,16487.0,103.25,103.25,103.09,103.15,16487.0
2024-02-08 12:40:00,103.14,103.16,102.94,103.09,12822.0,103.14,103.16,102.94,103.09,12822.0
2024-02-08 12:50:00,103.05,103.11,102.9,102.95,14807.0,103.05,103.11,102.9,102.95,14807.0
2024-02-08 13:00:00,102.97,103.37,102.96,103.09,17553.0,102.97,103.37,102.96,103.09,17553.0
2024-02-08 13:10:00,103.1,103.21,103.08,103.18,12701.0,103.1,103.21,103.08,103.18,12701.0
2024-02-08 13:20:00,103.14,103.22,103.08,103.18,18712.0,103.14,103.22,103.08,103.18,18712.0
2024-02-08 13:30:00,103.16,103.19,103.06,103.13,12366.0,103.16,103.19,103.06,103.13,12366.0
2024-02-08 13:40:00,103.13,103.28,103.1,103.23,10328.0,103.13,103.28,103.1,103.23,10328.0
2024-02-08 13:50:00,103.24,103.24,103.07,103.19,11245.0,103.24,103.24,103.07,103.19,11245.0
2024-02-08 14:00:00,103.2,103.21,103.08,103.08,16597.0,103.2,103.21,103.08,103.08,16597.0
2024-02-08 14:10:00,103.15,103.38,103.15,103.35,17685.0,103.15,103.38,103.15,103.35,17685.0
2024-02-08 14:20:00,103.36,103.43,103.2,103.39,13468.0,103.36,103.43,103.2,103.39,13468.0
2024-02-08 14:30:00,103.39,103.43,103.25,103.34,15827.0,103.39,103.43,103.25,103.34,15827.0
2024-02-08 14:40:00,103.33,103.43,103.32,103.4,9665.0,103.33,103.43,103.32,103.4,9665.0
2024-02-08 14:50:00,103.45,103.5,103.3,103.31,14621.0,103.45,103.5,103.3,103.31,14621.0
2024-02-08 15:00:00,103.33,103.43,103.3,103.3,8932.0,103.33,103.43,103.3,103.3,8932.0
2024-02-08 15:10:00,103.32,103.48,103.28,103.29,18146.0,103.32,103.48,103.28,103.29,18146.0
2024-02-08 15:20:00,103.29,103.62,103.28,103.58,45565.0,103.29,103.62,103.28,103.58,45565.0
2024-02-08 15:30:00,103.57,103.61,103.47,103.53,40692.0,103.57,103.61,103.47,103.53,40692.0
2024-02-08 15:40:00,103.56,103.58,103.43,103.47,47557.0,103.56,103.58,103.43,103.47,47557.0
2024-02-08 15:50:00,103.49,103.5,103.13,103.17,143891.0,103.49,103.5,103.13,103.17,143891.0
2024-02-09 09:30:00,103.56,103.84,103.03,103.48,79651.0,103.56,103.84,103.03,103.48,79651.0
2024-02-09 09:40:00,103.48,103.64,103.2,103.37,30153.0,103.48,103.64,103.2,103.37,30153.0
2024-02-09 09:50:00,103.38,103.39,102.89,103.19,47819.0,103.38,103.39,102.89,103.19,47819.0
2024-02-09 10:00:00,103.15,103.63,103.11,103.54,39873.0,103.15,103.63,103.11,103.54,39873.0
2024-02-09 10:10:00,103.54,103.6,103.4,103.49,29077.0,103.54,103.6,103.4,103.49,29077.0
2024-02-09 10:20:00,103.43,103.84,103.34,103.84,35935.0,103.43,103.84,103.34,103.84,35935.0
2024-02-09 10:30:00,103.82,104.19,103.74,104.19,58961.0,103.82,104.19,103.74,104.19,58961.0
2024-02-09 10:40:00,104.16,104.34,104.08,104.28,38926.0,104.16,104.34,104.08,104.28,38926.0
2024-02-09 10:50:00,104.26,104.8,104.26,104.7,146669.0,104.26,104.8,104.26,104.7,146669.0
2024-02-09 11:00:00,104.72,104.83,104.52,104.57,37391.0,104.72,104.83,104.52,104.57,37391.0
2024-02-09 11:10:00,104.56,104.58,104.16,104.19,37769.0,104.56,104.58,104.16,104.19,37769.0
2024-02-09 11:20:00,104.22,104.54,104.19,104.52,16831.0,104.22,104.54,104.19,104.52,16831.0
2024-02-09 11:30:00,104.57,104.67,104.39,104.45,25637.0,104.57,104.67,104.39,104.45,25637.0
2024-02-09 11:40:00,104.47,104.47,104.24,104.31,25387.0,104.47,104.47,104.24,104.31,25387.0
2024-02-09 11:50:00,104.29,104.32,104.13,104.32,14990.0,104.29,104.32,104.13,104.32,14990.0
2024-02-09 12:00:00,104.29,104.38,104.23,104.29,11615.0,104.29,104.38,104.23,104.29,11615.0
2024-02-09 12:10:00,104.33,104.39,104.21,104.33,9615.0,104.33,104.39,104.21,104.33,9615.0
2024-02-09 12:20:00,104.32,104.47,104.32,104.45,16146.0,104.32,104.47,104.32,104.45,16146.0
2024-02-09 12:30:00,104.44,104.49,104.34,104.42,13535.0,104.44,104.49,104.34,104.42,13535.0
2024-02-09 12:40:00,104.43,104.61,104.39,104.56,9043.0,104.43,104.61,104.39,104.56,9043.0
2024-02-09 12:50:00,104.55,104.75,104.55,104.73,15218.0,104.55,104.75,104.55,104.73,15218.0
2024-02-09 13:00:00,104.76,104.95,104.76,104.86,40314.0,104.76,104.95,104.76,104.86,40314.0
2024-02-09 13:10:00,104.81,104.98,104.75,104.76,27459.0,104.81,104.98,104.75,104.76,27459.0
2024-02-09 13:20:00,104.81,105.22,104.65,105.22,36551.0,104.81,105.22,104.65,105.22,36551.0
2024-02-09 13:30:00,105.25,105.45,105.12,105.45,25637.0,105.25,105.45,105.12,105.45,25637.0
2024-02-09 13:40:00,105.42,105.48,105.27,105.47,21557.0,105.42,105.48,105.27,105.47,21557.0
2024-02-09 13:50:00,105.45,105.58,105.34,105.52,27231.0,105.45,105.58,105.34,105.52,27231.0
2024-02-09 14:00:00,105.51,105.55,105.4,105.46,17105.0,105.51,105.55,105.4,105.46,17105.0
2024-02-09 14:10:00,105.5,105.62,105.49,105.58,18395.0,105.5,105.62,105.49,105.58,18395.0
2024-02-09 14:20:00,105.55,105.78,105.54,105.75,21678.0,105.55,105.78,105.54,105.75,21678.0
2024-02-09 14:30:00,105.76,105.76,105.3,105.35,31089.0,105.76,105.76,105.3,105.35,31089.0
2024-02-09 14:40:00,105.36,105.45,105.23,105.26,16780.0,105.36,105.45,105.23,105.26,16780.0
2024-02-09 14:50:00,105.23,105.27,105.04,105.04,17700.0,105.23,105.27,105.04,105.04,17700.0
2024-02-09 15:00:00,105.06,105.08,104.91,105.05,33990.0,105.06,105.08,104.91,105.05,33990.0
2024-02-09 15:10:00,105.08,105.24,105.04,105.08,26391.0,105.08,105.24,105.04,105.08,26391.0
2024-02-09 15:20:00,105.1,105.29,105.06,105.29,23542.0,105.1,105.29,105.06,105.29,23542.0
2024-02-09 15:30:00,105.3,105.33,105.09,105.24,39411.0,105.3,105.33,105.09,105.24,39411.0
2024-02-09 15:40:00,105.25,105.33,105.21,105.29,38349.0,105.25,105.33,105.21,105.29,38349.0
2024-02-09 15:50:00,105.3,105.75,105.29,105.68,105514.0,105.3,105.75,105.29,105.68,105514.0
2024-02-12 09:30:00,106.47,108.35,106.4,108.12,147000.0,106.47,108.35,106.4,108.12,147000.0
2024-02-12 09:40:00,108.18,108.51,107.68,108.19,93590.0,108.18,108.51,107.68,108.19,93590.0
2024-02-12 09:50:00,108.19,108.93,108.14,108.56,70147.0,108.19,108.93,108.14,108.56,70147.0
2024-02-12 10:00:00,108.49,108.99,108.13,108.75,54694.0,108.49,108.99,108.13,108.75,54694.0
2024-02-12 10:10:00,108.8,108.99,108.22,108.67,39367.0,108.8,108.99,108.22,108.67,39367.0
2024-02-12 10:20:00,108.69,108.69,108.3,108.4,46735.0,108.69,108.69,108.3,108.4,46735.0
2024-02-12 10:30:00,108.45,108.94,108.45,108.9,25029.0,108.45,108.94,108.45,108.9,25029.0
2024-02-12 10:40:00,108.97,109.08,108.43,108.5,25505.0,108.97,109.08,108.43,108.5,25505.0
2024-02-12 10:50:00,108.51,108.55,108.13,108.15,26242.0,108.51,108.55,108.13,108.15,26242.0
2024-02-12 11:00:00,108.14,108.27,107.87,108.01,21260.0,108.14,108.27,107.87,108.01,21260.0
2024-02-12 11:10:00,108.04,108.06,107.46,107.51,29217.0,108.04,108.06,107.46,107.51,29217.0
2024-02-12 11:20:00,107.48,107.52,107.19,107.29,39341.0,107.48,107.52,107.19,107.29,39341.0
2024-02-12 11:30:00,107.28,107.77,107.28,107.66,23365.0,107.28,107.77,107.28,107.66,23365.0
2024-02-12 11:40:00,107.63,107.67,107.25,107.29,24868.0,107.63,107.67,107.25,107.29,24868.0
2024-02-12 11:50:00,107.33,107.38,107.11,107.17,11516.0,107.33,107.38,107.11,107.17,11516.0
2024-02-12 12:00:00,107.12,107.33,107.01,107.21,20148.0,107.12,107.33,107.01,107.21,20148.0
2024-02-12 12:10:00,107.14,107.24,106.92,107.02,17162.0,107.14,107.24,106.92,107.02,17162.0
2024-02-12 12:20:00,107.05,107.1,106.82,107.09,17558.0,107.05,107.1,106.82,107.09,17558.0
2024-02-12 12:30:00,107.02,107.09,106.89,107.07,18599.0,107.02,107.09,106.89,107.07,18599.0
2024-02-12 12:40:00,107.08,107.37,107.08,107.3,16904.0,107.08,107.37,107.08,107.3,16904.0
2024-02-12 12:50:00,107.28,107.55,107.27,107.4,17318.0,107.28,107.55,107.27,107.4,17318.0
2024-02-12 13:00:00,107.45,107.51,107.37,107.38,6989.0,107.45,107.51,107.37,107.38,6989.0
2024-02-12 13:10:00,107.4,107.55,107.36,107.47,14915.0,107.4,107.55,107.36,107.47,14915.0
2024-02-12 13:20:00,107.42,107.43,107.31,107.37,6795.0,107.42,107.43,107.31,107.37,6795.0
2024-02-12 13:30:00,107.33,107.37,107.08,107.09,9278.0,107.33,107.37,107.08,107.09,9278.0
2024-02-12 13:40:00,107.13,107.21,107.03,107.13,16935.0,107.13,107.21,107.03,107.13,16935.0
2024-02-12 13:50:00,107.16,107.16,107.01,107.03,8826.0,107.16,107.16,107.01,107.03,8826.0
2024-02-12 14:00:00,107.06,107.14,107.05,107.14,9430.0,107.06,107.14,107.05,107.14,9430.0
2024-02-12 14:10:00,107.09,107.14,106.53,106.56,27368.0,107.09,107.14,106.53,106.56,27368.0
2024-02-12 14:20:00,106.52,106.76,106.51,106.62,18805.0,106.52,106.76,106.51,106.62,18805.0
2024-02-12 14:30:00,106.61,106.81,106.53,106.59,10533.0,106.61,106.81,106.53,106.59,10533.0
2024-02-12 14:40:00,106.61,106.69,106.55,106.56,6521.0,106.61,106.69,106.55,106.56,6521.0
2024-02-12 14:50:00,106.56,106.57,106.43,106.45,29937.0,106.56,106.57,106.43,106.45,29937.0
2024-02-12 15:00:00,106.51,106.75,106.5,106.7,7838.0,106.51,106.75,106.5,106.7,7838.0
2024-02-12 15:10:00,106.7,106.76,106.56,106.69,19890.0,106.7,106.76,106.56,106.69,19890.0
2024-02-12 15:20:00,106.73,106.89,106.7,106.86,28226.0,106.73,106.89,106.7,106.86,28226.0
2024-02-12 15:30:00,106.84,106.86,106.66,106.66,29140.0,106.84,106.86,106.66,106.66,29140.0
2024-02-12 15:40:00,106.7,106.83,106.65,106.77,42254.0,106.7,106.83,106.65,106.77,42254.0
2024-02-12 15:50:00,106.77,106.81,106.6,106.71,80591.0,106.77,106.81,106.6,106.71,80591.0
2024-02-13 09:30:00,104.93,106.0,104.76,104.88,95373.0,104.93,106.0,104.76,104.88,95373.0
2024-02-13 09:40:00,104.93,105.56,104.93,105.26,19408.0,104.93,105.56,104.93,105.26,19408.0
2024-02-13 09:50:00,105.35,105.36,104.45,104.88,45400.0,105.35,105.36,104.45,104.88,45400.0
2024-02-13 10:00:00,104.86,105.22,104.4,104.44,77594.0,104.86,105.22,104.4,104.44,77594.0
2024-02-13 10:10:00,104.46,104.72,104.15,104.22,42505.0,104.46,104.72,104.15,104.22,42505.0
2024-02-13 10:20:00,104.29,104.97,104.25,104.97,42003.0,104.29,104.97,104.25,104.97,42003.0
2024-02-13 10:30:00,104.97,104.97,104.35,104.63,34118.0,104.97,104.97,104.35,104.63,34118.0
2024-02-13 10:40:00,104.62,104.63,104.34,104.46,24797.0,104.62,104.63,104.34,104.46,24797.0
2024-02-13 10:50:00,104.45,104.5,104.28,104.46,19459.0,104.45,104.5,104.28,104.46,19459.0
2024-02-13 11:00:00,104.43,104.66,104.43,104.65,4541.0,104.43,104.66,104.43,104.65,4541.0
2024-02-13 11:10:00,104.61,104.61,104.27,104.39,32074.0,104.61,104.61,104.27,104.39,32074.0
2024-02-13 11:20:00,104.33,104.56,104.18,104.27,19288.0,104.33,104.56,104.18,104.27,19288.0
2024-02-13 11:30:00,104.32,104.4,104.17,104.36,10955.0,104.32,104.4,104.17,104.36,10955.0
2024-02-13 11:40:00,104.36,104.41,104.2,104.23,29912.0,104.36,104.41,104.2,104.23,29912.0
2024-02-13 11:50:00,104.25,104.54,104.22,104.44,16549.0,104.25,104.54,104.22,104.44,16549.0
2024-02-13 12:00:00,104.4,104.48,104.2,104.25,11837.0,104.4,104.48,104.2,104.25,11837.0
2024-02-13 12:10:00,104.24,104.4,104.22,104.34,12302.0,104.24,104.4,104.22,104.34,12302.0
2024-02-13 12:20:00,104.3,104.38,104.24,104.25,4815.0,104.3,104.38,104.24,104.25,4815.0
2024-02-13 12:30:00,104.27,104.42,104.27,104.42,21282.0,104.27,104.42,104.27,104.42,21282.0
2024-02-13 12:40:00,104.46,104.47,104.37,104.38,7512.0,104.46,104.47,104.37,104.38,7512.0
2024-02-13 12:50:00,104.38,104.5,104.26,104.28,10249.0,104.38,104.5,104.26,104.28,10249.0
2024-02-13 13:00:00,104.29,104.43,104.26,104.43,10249.0,104.29,104.43,104.26,104.43,10249.0
2024-02-13 13:10:00,104.42,104.5,104.28,104.45,8044.0,104.42,104.5,104.28,104.45,8044.0
2024-02-13 13:20:00,104.39,104.41,104.29,104.31,3385.0,104.39,104.41,104.29,104.31,3385.0
2024-02-13 13:30:00,104.29,104.36,104.19,104.21,11789.0,104.29,104.36,104.19,104.21,11789.0
2024-02-13 13:40:00,104.2,104.31,104.19,104.3,6523.0,104.2,104.31,104.19,104.3,6523.0
2024-02-13 13:50:00,104.3,104.3,104.11,104.22,19764.0,104.3,104.3,104.11,104.22,19764.0
2024-02-13 14:00:00,104.2,104.28,104.03,104.06,17313.0,104.2,104.28,104.03,104.06,17313.0
2024-02-13 14:10:00,104.01,104.02,103.92,103.93,22272.0,104.01,104.02,103.92,103.93,22272.0
2024-02-13 14:20:00,103.95,104.08,103.9,104.03,16464.0,103.95,104.08,103.9,104.03,16464.0
2024-02-13 14:30:00,103.99,104.12,103.99,104.02,9987.0,103.99,104.12,103.99,104.02,9987.0
2024-02-13 14:40:00,103.95,103.96,103.71,103.9,12003.0,103.95,103.96,103.71,103.9,12003.0
2024-02-13 14:50:00,103.9,103.94,103.65,103.65,7864.0,103.9,103.94,103.65,103.65,7864.0
2024-02-13 15:00:00,103.66,103.75,103.52,103.58,31862.0,103.66,103.75,103.52,103.58,31862.0
2024-02-13 15:10:00,103.57,103.72,103.55,103.67,17995.0,103.57,103.72,103.55,103.67,17995.0
2024-02-13 15:20:00,103.66,103.66,103.36,103.56,45946.0,103.66,103.66,103.36,103.56,45946.0
2024-02-13 15:30:00,103.57,103.59,103.29,103.3,65091.0,103.57,103.59,103.29,103.3,65091.0
2024-02-13 15:40:00,103.31,103.79,103.3,103.57,105963.0,103.31,103.79,103.3,103.57,105963.0
2024-02-13 15:50:00,103.58,103.89,103.4,103.82,102959.0,103.58,103.89,103.4,103.82,102959.0
2024-02-14 09:30:00,105.62,106.09,105.16,105.23,82585.0,105.62,106.09,105.16,105.23,82585.0
2024-02-14 09:40:00,105.23,106.3,105.01,106.19,148728.0,105.23,106.3,105.01,106.19,148728.0
2024-02-14 09:50:00,106.14,106.45,105.71,105.86,166410.0,106.14,106.45,105.71,105.86,166410.0
2024-02-14 10:00:00,105.87,106.01,105.42,105.59,39661.0,105.87,106.01,105.42,105.59,39661.0
2024-02-14 10:10:00,105.58,105.83,105.49,105.76,18184.0,105.58,105.83,105.49,105.76,18184.0
2024-02-14 10:20:00,105.82,105.91,105.22,105.34,35430.0,105.82,105.91,105.22,105.34,35430.0
2024-02-14 10:30:00,105.41,105.43,105.01,105.18,29761.0,105.41,105.43,105.01,105.18,29761.0
2024-02-14 10:40:00,105.12,105.65,105.05,105.54,30343.0,105.12,105.65,105.05,105.54,30343.0
2024-02-14 10:50:00,105.54,105.62,105.23,105.39,29897.0,105.54,105.62,105.23,105.39,29897.0
2024-02-14 11:00:00,105.37,105.47,105.06,105.47,22418.0,105.37,105.47,105.06,105.47,22418.0
2024-02-14 11:10:00,105.48,105.77,105.41,105.72,44221.0,105.48,105.77,105.41,105.72,44221.0
2024-02-14 11:20:00,105.67,105.8,105.53,105.76,27788.0,105.67,105.8,105.53,105.76,27788.0
2024-02-14 11:30:00,105.78,106.03,105.75,106.0,50089.0,105.78,106.03,105.75,106.0,50089.0
2024-02-14 11:40:00,106.02,106.2,105.93,106.2,20402.0,106.02,106.2,105.93,106.2,20402.0
2024-02-14 11:50:00,106.22,106.22,106.0,106.06,30292.0,106.22,106.22,106.0,106.06,30292.0
2024-02-14 12:00:00,106.0,106.02,105.74,105.84,19251.0,106.0,106.02,105.74,105.84,19251.0
2024-02-14 12:10:00,105.91,106.01,105.88,105.99,8725.0,105.91,106.01,105.88,105.99,8725.0
2024-02-14 12:20:00,105.99,106.25,105.97,106.24,18521.0,105.99,106.25,105.97,106.24,18521.0
2024-02-14 12:30:00,106.23,106.34,106.19,106.26,17541.0,106.23,106.34,106.19,106.26,17541.0
2024-02-14 12:40:00,106.3,106.3,106.07,106.16,7482.0,106.3,106.3,106.07,106.16,7482.0
2024-02-14 12:50:00,106.16,106.17,106.05,106.12,13593.0,106.16,106.17,106.05,106.12,13593.0
2024-02-14 13:00:00,106.1,106.13,105.95,106.01,22878.0,106.1,106.13,105.95,106.01,22878.0
2024-02-14 13:10:00,105.95,106.07,105.9,105.97,12489.0,105.95,106.07,105.9,105.97,12489.0
2024-02-14 13:20:00,105.95,106.09,105.93,105.93,4862.0,105.95,106.09,105.93,105.93,4862.0
2024-02-14 13:30:00,105.95,106.47,105.93,106.47,18857.0,105.95,106.47,105.93,106.47,18857.0
2024-02-14 13:40:00,106.45,106.52,106.16,106.3,26127.0,106.45,106.52,106.16,106.3,26127.0
2024-02-14 13:50:00,106.33,106.37,106.21,106.3,11483.0,106.33,106.37,106.21,106.3,11483.0
2024-02-14 14:00:00,106.25,106.29,106.02,106.08,11843.0,106.25,106.29,106.02,106.08,11843.0
2024-02-14 14:10:00,106.04,106.36,105.96,106.34,19736.0,106.04,106.36,105.96,106.34,19736.0
2024-02-14 14:20:00,106.36,106.75,106.36,106.71,50487.0,106.36,106.75,106.36,106.71,50487.0
2024-02-14 14:30:00,106.7,106.8,106.52,106.75,18881.0,106.7,106.8,106.52,106.75,18881.0
2024-02-14 14:40:00,106.72,106.98,106.7,106.97,30639.0,106.72,106.98,106.7,106.97,30639.0
2024-02-14 14:50:00,106.9,107.07,106.81,107.0,34943.0,106.9,107.07,106.81,107.0,34943.0
2024-02-14 15:00:00,107.03,107.06,106.83,106.84,9268.0,107.03,107.06,106.83,106.84,9268.0
2024-02-14 15:10:00,106.86,106.97,106.67,106.68,18851.0,106.86,106.97,106.67,106.68,18851.0
2024-02-14 15:20:00,106.66,106.96,106.63,106.88,49106.0,106.66,106.96,106.63,106.88,49106.0
2024-02-14 15:30:00,106.86,106.89,106.62,106.79,44852.0,106.86,106.89,106.62,106.79,44852.0
2024-02-14 15:40:00,106.81,106.84,106.48,106.48,58307.0,106.81,106.84,106.48,106.48,58307.0
2024-02-14 15:50:00,106.51,106.85,106.51,106.7,116723.0,106.51,106.85,106.51,106.7,116723.0
2024-02-15 09:30:00,106.14,106.56,105.68,106.44,118662.0,106.14,106.56,105.68,106.44,118662.0
2024-02-15 09:40:00,106.51,106.86,106.34,106.34,62393.0,106.51,106.86,106.34,106.34,62393.0
2024-02-15 09:50:00,106.33,106.44,105.87,105.98,41737.0,106.33,106.44,105.87,105.98,41737.0
2024-02-15 10:00:00,106.01,106.05,105.55,105.8,50194.0,106.01,106.05,105.55,105.8,50194.0
2024-02-15 10:10:00,105.88,106.37,105.67,106.27,40518.0,105.88,106.37,105.67,106.27,40518.0
2024-02-15 10:20:00,106.23,106.48,106.11,106.31,43455.0,106.23,106.48,106.11,106.31,43455.0
2024-02-15 10:30:00,106.38,106.68,106.33,106.56,21398.0,106.38,106.68,106.33,106.56,21398.0
2024-02-15 10:40:00,106.56,106.7,106.39,106.48,12193.0,106.56,106.7,106.39,106.48,12193.0
2024-02-15 10:50:00,106.44,106.52,106.25,106.45,34394.0,106.44,106.52,106.25,106.45,34394.0
2024-02-15 11:00:00,106.49,106.55,106.39,106.49,18015.0,106.49,106.55,106.39,106.49,18015.0
2024-02-15 11:10:00,106.48,106.64,106.48,106.57,15170.0,106.48,106.64,106.48,106.57,15170.0
2024-02-15 11:20:00,106.57,106.86,106.57,106.78,47381.0,106.57,106.86,106.57,106.78,47381.0
2024-02-15 11:30:00,106.75,107.02,106.59,106.91,36411.0,106.75,107.02,106.59,106.91,36411.0
2024-02-15 11:40:00,106.92,106.95,106.8,106.88,12665.0,106.92,106.95,106.8,106.88,12665.0
2024-02-15 11:50:00,106.85,106.93,106.74,106.86,8518.0,106.85,106.93,106.74,106.86,8518.0
2024-02-15 12:00:00,106.84,106.96,106.81,106.9,9752.0,106.84,106.96,106.81,106.9,9752.0
2024-02-15 12:10:00,106.86,106.88,106.74,106.82,7114.0,106.86,106.88,106.74,106.82,7114.0
2024-02-15 12:20:00,106.8,106.8,106.66,106.74,10894.0,106.8,106.8,106.66,106.74,10894.0
2024-02-15 12:30:00,106.73,106.8,106.68,106.78,11205.0,106.73,106.8,106.68,106.78,11205.0
2024-02-15 12:40:00,106.78,106.85,106.64,106.64,6375.0,106.78,106.85,106.64,106.64,6375.0
2024-02-15 12:50:00,106.6,106.64,106.31,106.34,14058.0,106.6,106.64,106.31,106.34,14058.0
2024-02-15 13:00:00,106.28,106.39,106.25,106.39,8055.0,106.28,106.39,106.25,106.39,8055.0
2024-02-15 13:10:00,106.36,106.48,106.23,106.25,11675.0,106.36,106.48,106.23,106.25,11675.0
2024-02-15 13:20:00,106.26,106.44,106.26,106.4,4791.0,106.26,106.44,106.26,106.4,4791.0
2024-02-15 13:30:00,106.38,106.45,106.23,106.29,33227.0,106.38,106.45,106.23,106.29,33227.0
2024-02-15 13:40:00,106.35,106.38,106.12,106.27,7167.0,106.35,106.38,106.12,106.27,7167.0
2024-02-15 13:50:00,106.27,106.43,106.25,106.31,8387.0,106.27,106.43,106.25,106.31,8387.0
2024-02-15 14:00:00,106.33,106.43,106.27,106.43,13497.0,106.33,106.43,106.27,106.43,13497.0
2024-02-15 14:10:00,106.38,106.38,106.23,106.32,7373.0,106.38,106.38,106.23,106.32,7373.0
2024-02-15 14:20:00,106.35,106.39,106.26,106.34,3928.0,106.35,106.39,106.26,106.34,3928.0
2024-02-15 14:30:00,106.38,106.4,106.27,106.3,9414.0,106.38,106.4,106.27,106.3,9414.0
2024-02-15 14:40:00,106.25,106.47,106.25,106.47,7830.0,106.25,106.47,106.25,106.47,7830.0
2024-02-15 14:50:00,106.47,106.56,106.43,106.51,13635.0,106.47,106.56,106.43,106.51,13635.0
2024-02-15 15:00:00,106.48,106.48,106.28,106.31,12441.0,106.48,106.48,106.28,106.31,12441.0
2024-02-15 15:10:00,106.33,106.58,106.32,106.43,24467.0,106.33,106.58,106.32,106.43,24467.0
2024-02-15 15:20:00,106.44,106.57,106.39,106.56,8564.0,106.44,106.57,106.39,106.56,8564.0
2024-02-15 15:30:00,106.57,106.75,106.47,106.67,30566.0,106.57,106.75,106.47,106.67,30566.0
2024-02-15 15:40:00,106.68,106.68,106.47,106.57,31605.0,106.68,106.68,106.47,106.57,31605.0
2024-02-15 15:50:00,106.59,106.86,106.59,106.84,73673.0,106.59,106.86,106.59,106.84,73673.0
2024-02-16 09:30:00,108.8,109.66,108.73,109.16,174784.0,108.8,109.66,108.73,109.16,174784.0
2024-02-16 09:40:00,109.16,109.56,108.8,109.0,61571.0,109.16,109.56,108.8,109.0,61571.0
2024-02-16 09:50:00,108.94,109.17,108.37,108.61,48198.0,108.94,109.17,108.37,108.61,48198.0
2024-02-16 10:00:00,108.52,108.85,108.21,108.85,43685.0,108.52,108.85,108.21,108.85,43685.0
2024-02-16 10:10:00,108.9,109.29,108.84,109.29,37546.0,108.9,109.29,108.84,109.29,37546.0
2024-02-16 10:20:00,109.18,109.36,108.83,109.01,23848.0,109.18,109.36,108.83,109.01,23848.0
2024-02-16 10:30:00,109.07,109.07,108.71,108.76,33270.0,109.07,109.07,108.71,108.76,33270.0
2024-02-16 10:40:00,108.81,109.23,108.74,109.0,30095.0,108.81,109.23,108.74,109.0,30095.0
2024-02-16 10:50:00,109.0,109.2,108.57,108.69,27921.0,109.0,109.2,108.57,108.69,27921.0
2024-02-16 11:00:00,108.68,108.73,108.1,108.36,30491.0,108.68,108.73,108.1,108.36,30491.0
2024-02-16 11:10:00,108.32,108.65,108.31,108.43,33088.0,108.32,108.65,108.31,108.43,33088.0
2024-02-16 11:20:00,108.46,108.54,108.29,108.44,21054.0,108.46,108.54,108.29,108.44,21054.0
2024-02-16 11:30:00,108.43,108.53,108.32,108.41,11545.0,108.43,108.53,108.32,108.41,11545.0
2024-02-16 11:40:00,108.44,108.44,108.19,108.23,12986.0,108.44,108.44,108.19,108.23,12986.0
2024-02-16 11:50:00,108.22,108.42,108.11,108.22,24273.0,108.22,108.42,108.11,108.22,24273.0
2024-02-16 12:00:00,108.2,108.27,108.04,108.12,24044.0,108.2,108.27,108.04,108.12,24044.0
2024-02-16 12:10:00,108.15,108.4,108.08,108.38,16913.0,108.15,108.4,108.08,108.38,16913.0
2024-02-16 12:20:00,108.39,108.6,108.34,108.59,19462.0,108.39,108.6,108.34,108.59,19462.0
2024-02-16 12:30:00,108.58,108.64,108.44,108.55,12185.0,108.58,108.64,108.44,108.55,12185.0
2024-02-16 12:40:00,108.61,108.66,108.54,108.62,15634.0,108.61,108.66,108.54,108.62,15634.0
2024-02-16 12:50:00,108.63,108.65,108.36,108.42,13611.0,108.63,108.65,108.36,108.42,13611.0
2024-02-16 13:00:00,108.4,108.41,108.02,108.12,14295.0,108.4,108.41,108.02,108.12,14295.0
2024-02-16 13:10:00,108.07,108.14,107.8,107.91,32932.0,108.07,108.14,107.8,107.91,32932.0
2024-02-16 13:20:00,107.89,108.13,107.89,108.04,19780.0,107.89,108.13,107.89,108.04,19780.0
2024-02-16 13:30:00,108.04,108.09,107.98,108.01,15211.0,108.04,108.09,107.98,108.01,15211.0
2024-02-16 13:40:00,108.04,108.08,108.0,108.05,10106.0,108.04,108.08,108.0,108.05,10106.0
2024-02-16 13:50:00,108.06,108.19,108.05,108.06,8275.0,108.06,108.19,108.05,108.06,8275.0
2024-02-16 14:00:00,108.11,108.24,108.06,108.17,14064.0,108.11,108.24,108.06,108.17,14064.0
2024-02-16 14:10:00,108.17,108.34,108.17,108.18,23208.0,108.17,108.34,108.17,108.18,23208.0
2024-02-16 14:20:00,108.18,108.31,108.14,108.31,13711.0,108.18,108.31,108.14,108.31,13711.0
2024-02-16 14:30:00,108.29,108.34,108.15,108.24,10637.0,108.29,108.34,108.15,108.24,10637.0
2024-02-16 14:40:00,108.24,108.38,107.98,108.04,27503.0,108.24,108.38,107.98,108.04,27503.0
2024-02-16 14:50:00,108.1,108.14,107.97,108.0,11951.0,108.1,108.14,107.97,108.0,11951.0
2024-02-16 15:00:00,107.98,107.98,107.73,107.74,34396.0,107.98,107.98,107.73,107.74,34396.0
2024-02-16 15:10:00,107.74,107.8,107.58,107.58,29754.0,107.74,107.8,107.58,107.58,29754.0
2024-02-16 15:20:00,107.59,107.7,107.51,107.57,29833.0,107.59,107.7,107.51,107.57,29833.0
2024-02-16 15:30:00,107.57,107.69,107.35,107.41,47085.0,107.57,107.69,107.35,107.41,47085.0
2024-02-16 15:40:00,107.38,107.41,107.13,107.14,56482.0,107.38,107.41,107.13,107.14,56482.0
2024-02-16 15:50:00,107.14,107.28,107.06,107.09,136106.0,107.14,107.28,107.06,107.09,136106.0
2024-02-20 09:30:00,106.35,106.5,105.2,105.45,113675.0,106.35,106.5,105.2,105.45,113675.0
2024-02-20 09:40:00,105.44,105.66,105.13,105.45,47463.0,105.44,105.66,105.13,105.45,47463.0
2024-02-20 09:50:00,105.41,105.45,105.07,105.18,62672.0,105.41,105.45,105.07,105.18,62672.0
2024-02-20 10:00:00,105.12,105.35,104.95,105.17,79914.0,105.12,105.35,104.95,105.17,79914.0
2024-02-20 10:10:00,105.16,105.37,105.08,105.24,33467.0,105.16,105.37,105.08,105.24,33467.0
2024-02-20 10:20:00,105.23,105.36,104.89,104.95,56953.0,105.23,105.36,104.89,104.95,56953.0
2024-02-20 10:30:00,104.91,105.09,104.62,104.91,85638.0,104.91,105.09,104.62,104.91,85638.0
2024-02-20 10:40:00,104.87,104.88,104.5,104.77,69725.0,104.87,104.88,104.5,104.77,69725.0
2024-02-20 10:50:00,104.77,104.89,104.74,104.79,49882.0,104.77,104.89,104.74,104.79,49882.0
2024-02-20 11:00:00,104.82,104.88,104.66,104.86,37639.0,104.82,104.88,104.66,104.86,37639.0
2024-02-20 11:10:00,104.85,105.23,104.82,105.16,33812.0,104.85,105.23,104.82,105.16,33812.0
2024-02-20 11:20:00,105.12,105.14,104.74,104.81,29753.0,105.12,105.14,104.74,104.81,29753.0
2024-02-20 11:30:00,104.83,104.85,104.7,104.7,23162.0,104.83,104.85,104.7,104.7,23162.0
2024-02-20 11:40:00,104.71,104.72,104.61,104.68,23837.0,104.71,104.72,104.61,104.68,23837.0
2024-02-20 11:50:00,104.62,104.8,104.62,104.71,16384.0,104.62,104.8,104.62,104.71,16384.0
2024-02-20 12:00:00,104.74,104.88,104.65,104.8,17119.0,104.74,104.88,104.65,104.8,17119.0
2024-02-20 12:10:00,104.8,104.93,104.7,104.88,28976.0,104.8,104.93,104.7,104.88,28976.0
2024-02-20 12:20:00,104.85,104.97,104.79,104.97,12029.0,104.85,104.97,104.79,104.97,12029.0
2024-02-20 12:30:00,104.96,104.97,104.64,104.67,14311.0,104.96,104.97,104.64,104.67,14311.0
2024-02-20 12:40:00,104.69,104.84,104.66,104.71,13767.0,104.69,104.84,104.66,104.71,13767.0
2024-02-20 12:50:00,104.73,104.95,104.73,104.89,12891.0,104.73,104.95,104.73,104.89,12891.0
2024-02-20 13:00:00,104.88,105.13,104.8,105.09,17436.0,104.88,105.13,104.8,105.09,17436.0
2024-02-20 13:10:00,105.1,105.27,105.08,105.2,16630.0,105.1,105.27,105.08,105.2,16630.0
2024-02-20 13:20:00,105.17,105.19,104.98,105.04,14222.0,105.17,105.19,104.98,105.04,14222.0
2024-02-20 13:30:00,105.04,105.04,104.91,105.0,9536.0,105.04,105.04,104.91,105.0,9536.0
2024-02-20 13:40:00,105.0,105.06,104.91,104.94,7564.0,105.0,105.06,104.91,104.94,7564.0
2024-02-20 13:50:00,104.96,105.13,104.93,105.08,10559.0,104.96,105.13,104.93,105.08,10559.0
2024-02-20 14:00:00,105.08,105.25,105.01,105.03,19826.0,105.08,105.25,105.01,105.03,19826.0
2024-02-20 14:10:00,105.02,105.13,104.88,105.12,11064.0,105.02,105.13,104.88,105.12,11064.0
2024-02-20 14:20:00,105.13,105.16,104.96,105.12,15273.0,105.13,105.16,104.96,105.12,15273.0
2024-02-20 14:30:00,105.14,105.26,104.99,105.23,14232.0,105.14,105.26,104.99,105.23,14232.0
2024-02-20 14:40:00,105.21,105.3,105.18,105.27,17248.0,105.21,105.3,105.18,105.27,17248.0
2024-02-20 14:50:00,105.27,105.27,105.11,105.16,17012.0,105.27,105.27,105.11,105.16,17012.0
2024-02-20 15:00:00,105.15,105.2,105.04,105.13,18993.0,105.15,105.2,105.04,105.13,18993.0
2024-02-20 15:10:00,105.12,105.23,105.07,105.23,15744.0,105.12,105.23,105.07,105.23,15744.0
2024-02-20 15:20:00,105.24,105.25,105.12,105.2,24499.0,105.24,105.25,105.12,105.2,24499.0
2024-02-20 15:30:00,105.2,105.23,105.07,105.17,34798.0,105.2,105.23,105.07,105.17,34798.0
2024-02-20 15:40:00,105.16,105.38,105.12,105.36,47092.0,105.16,105.38,105.12,105.36,47092.0
2024-02-20 15:50:00,105.35,105.61,105.26,105.54,138449.0,105.35,105.61,105.26,105.54,138449.0
2024-02-21 09:30:00,107.1,108.47,106.95,108.09,178175.0,107.1,108.47,106.95,108.09,178175.0
2024-02-21 09:40:00,108.04,108.59,107.9,108.48,90238.0,108.04,108.59,107.9,108.48,90238.0
2024-02-21 09:50:00,108.44,108.7,107.94,108.06,79266.0,108.44,108.7,107.94,108.06,79266.0
2024-02-21 10:00:00,108.03,108.09,107.65,107.7,73136.0,108.03,108.09,107.65,107.7,73136.0
2024-02-21 10:10:00,107.7,108.02,107.44,107.59,34273.0,107.7,108.02,107.44,107.59,34273.0
2024-02-21 10:20:00,107.59,107.6,107.22,107.31,45334.0,107.59,107.6,107.22,107.31,45334.0
2024-02-21 10:30:00,107.34,107.46,107.0,107.14,59020.0,107.34,107.46,107.0,107.14,59020.0
2024-02-21 10:40:00,107.23,107.25,106.87,107.09,34124.0,107.23,107.25,106.87,107.09,34124.0
2024-02-21 10:50:00,107.13,107.19,106.61,106.75,38569.0,107.13,107.19,106.61,106.75,38569.0
2024-02-21 11:00:00,106.75,106.98,106.68,106.97,47836.0,106.75,106.98,106.68,106.97,47836.0
2024-02-21 11:10:00,106.99,107.48,106.99,107.06,34988.0,106.99,107.48,106.99,107.06,34988.0
2024-02-21 11:20:00,107.08,107.3,107.01,107.15,43049.0,107.08,107.3,107.01,107.15,43049.0
2024-02-21 11:30:00,107.15,107.29,106.86,106.88,29537.0,107.15,107.29,106.86,106.88,29537.0
2024-02-21 11:40:00,106.85,107.29,106.72,107.29,40214.0,106.85,107.29,106.72,107.29,40214.0
2024-02-21 11:50:00,107.29,107.33,107.02,107.31,21201.0,107.29,107.33,107.02,107.31,21201.0
2024-02-21 12:00:00,107.3,107.5,107.05,107.23,85426.0,107.3,107.5,107.05,107.23,85426.0
2024-02-21 12:10:00,107.16,107.16,106.98,106.99,30456.0,107.16,107.16,106.98,106.99,30456.0
2024-02-21 12:20:00,106.94,107.02,106.82,106.95,27568.0,106.94,107.02,106.82,106.95,27568.0
2024-02-21 12:30:00,106.96,107.12,106.82,106.86,24605.0,106.96,107.12,106.82,106.86,24605.0
2024-02-21 12:40:00,106.84,106.93,106.77,106.83,21159.0,106.84,106.93,106.77,106.83,21159.0
2024-02-21 12:50:00,106.82,106.96,106.8,106.93,12805.0,106.82,106.96,106.8,106.93,12805.0
2024-02-21 13:00:00,106.95,106.95,106.7,106.78,27975.0,106.95,106.95,106.7,106.78,27975.0
2024-02-21 13:10:00,106.77,106.81,106.63,106.69,21067.0,106.77,106.81,106.63,106.69,21067.0
2024-02-21 13:20:00,106.71,106.89,106.67,106.82,14737.0,106.71,106.89,106.67,106.82,14737.0
2024-02-21 13:30:00,106.8,106.8,106.71,106.72,13352.0,106.8,106.8,106.71,106.72,13352.0
2024-02-21 13:40:00,106.73,106.8,106.69,106.77,13438.0,106.73,106.8,106.69,106.77,13438.0
2024-02-21 13:50:00,106.78,106.89,106.71,106.77,19774.0,106.78,106.89,106.71,106.77,19774.0
2024-02-21 14:00:00,106.73,106.8,106.58,106.72,18575.0,106.73,106.8,106.58,106.72,18575.0
2024-02-21 14:10:00,106.73,106.89,106.69,106.84,21283.0,106.73,106.89,106.69,106.84,21283.0
2024-02-21 14:20:00,106.86,107.02,106.79,107.0,41209.0,106.86,107.02,106.79,107.0,41209.0
2024-02-21 14:30:00,107.03,107.09,106.92,107.01,35258.0,107.03,107.09,106.92,107.01,35258.0
2024-02-21 14:40:00,107.02,107.07,106.9,106.94,28190.0,107.02,107.07,106.9,106.94,28190.0
2024-02-21 14:50:00,106.98,107.08,106.84,106.97,35122.0,106.98,107.08,106.84,106.97,35122.0
2024-02-21 15:00:00,106.95,107.01,106.86,106.9,64574.0,106.95,107.01,106.86,106.9,64574.0
2024-02-21 15:10:00,106.9,107.04,106.81,106.98,83833.0,106.9,107.04,106.81,106.98,83833.0
2024-02-21 15:20:00,106.99,107.15,106.98,107.04,44615.0,106.99,107.15,106.98,107.04,44615.0
2024-02-21 15:30:00,107.05,107.39,107.05,107.35,49246.0,107.05,107.39,107.05,107.35,49246.0
2024-02-21 15:40:00,107.34,107.37,107.03,107.11,70193.0,107.34,107.37,107.03,107.11,70193.0
2024-02-21 15:50:00,107.09,107.25,106.98,107.23,206276.0,107.09,107.25,106.98,107.23,206276.0
2024-02-22 09:30:00,108.45,109.13,108.43,108.63,153628.0,108.45,109.13,108.43,108.63,153628.0
2024-02-22 09:40:00,108.63,108.71,108.06,108.15,86458.0,108.63,108.71,108.06,108.15,86458.0
2024-02-22 09:50:00,108.08,108.16,107.47,107.61,75272.0,108.08,108.16,107.47,107.61,75272.0
2024-02-22 10:00:00,107.68,107.73,107.1,107.39,60949.0,107.68,107.73,107.1,107.39,60949.0
2024-02-22 10:10:00,107.43,107.46,106.99,107.36,30364.0,107.43,107.46,106.99,107.36,30364.0
2024-02-22 10:20:00,107.3,107.71,107.22,107.56,20610.0,107.3,107.71,107.22,107.56,20610.0
2024-02-22 10:30:00,107.56,107.62,107.23,107.5,20001.0,107.56,107.62,107.23,107.5,20001.0
2024-02-22 10:40:00,107.52,107.74,107.19,107.37,20838.0,107.52,107.74,107.19,107.37,20838.0
2024-02-22 10:50:00,107.39,107.51,107.27,107.35,35069.0,107.39,107.51,107.27,107.35,35069.0
2024-02-22 11:00:00,107.38,107.38,106.88,106.93,29394.0,107.38,107.38,106.88,106.93,29394.0
2024-02-22 11:10:00,106.95,107.07,106.85,107.0,27604.0,106.95,107.07,106.85,107.0,27604.0
2024-02-22 11:20:00,106.95,107.37,106.91,107.17,21077.0,106.95,107.37,106.91,107.17,21077.0
2024-02-22 11:30:00,107.17,107.18,106.93,107.02,16482.0,107.17,107.18,106.93,107.02,16482.0
2024-02-22 11:40:00,107.01,107.25,107.01,107.12,18140.0,107.01,107.25,107.01,107.12,18140.0
2024-02-22 11:50:00,107.07,107.31,106.93,107.31,19817.0,107.07,107.31,106.93,107.31,19817.0
2024-02-22 12:00:00,107.33,107.5,107.26,107.49,13949.0,107.33,107.5,107.26,107.49,13949.0
2024-02-22 12:10:00,107.46,107.57,107.39,107.57,10335.0,107.46,107.57,107.39,107.57,10335.0
2024-02-22 12:20:00,107.53,107.62,107.46,107.6,11464.0,107.53,107.62,107.46,107.6,11464.0
2024-02-22 12:30:00,107.6,107.88,107.55,107.85,15135.0,107.6,107.88,107.55,107.85,15135.0
2024-02-22 12:40:00,107.85,109.4,107.82,109.27,466656.0,107.85,109.4,107.82,109.27,466656.0
2024-02-22 12:50:00,109.2,110.42,109.0,110.13,659863.0,109.2,110.42,109.0,110.13,659863.0
2024-02-22 13:00:00,110.13,110.8,109.91,110.7,244873.0,110.13,110.8,109.91,110.7,244873.0
2024-02-22 13:10:00,110.7,111.25,110.43,110.61,422106.0,110.7,111.25,110.43,110.61,422106.0
2024-02-22 13:20:00,110.62,110.68,109.84,110.33,171997.0,110.62,110.68,109.84,110.33,171997.0
2024-02-22 13:30:00,110.26,111.55,110.26,111.38,162094.0,110.26,111.55,110.26,111.38,162094.0
2024-02-22 13:40:00,111.37,111.88,111.2,111.2,203978.0,111.37,111.88,111.2,111.2,203978.0
2024-02-22 13:50:00,111.29,111.57,110.82,111.12,118655.0,111.29,111.57,110.82,111.12,118655.0
2024-02-22 14:00:00,111.19,111.35,110.6,110.62,91826.0,111.19,111.35,110.6,110.62,91826.0
2024-02-22 14:10:00,110.58,110.99,110.58,110.65,46090.0,110.58,110.99,110.58,110.65,46090.0
2024-02-22 14:20:00,110.63,110.67,110.17,110.48,83592.0,110.63,110.67,110.17,110.48,83592.0
2024-02-22 14:30:00,110.45,110.6,110.21,110.41,108071.0,110.45,110.6,110.21,110.41,108071.0
2024-02-22 14:40:00,110.45,110.97,110.22,110.88,90179.0,110.45,110.97,110.22,110.88,90179.0
2024-02-22 14:50:00,110.89,110.92,110.34,110.46,74598.0,110.89,110.92,110.34,110.46,74598.0
2024-02-22 15:00:00,110.41,110.5,109.8,109.87,95152.0,110.41,110.5,109.8,109.87,95152.0
2024-02-22 15:10:00,109.89,110.14,109.8,110.06,42468.0,109.89,110.14,109.8,110.06,42468.0
2024-02-22 15:20:00,110.07,110.24,110.01,110.22,37385.0,110.07,110.24,110.01,110.22,37385.0
2024-02-22 15:30:00,110.23,110.49,110.22,110.48,68806.0,110.23,110.49,110.22,110.48,68806.0
2024-02-22 15:40:00,110.47,110.68,110.27,110.64,103812.0,110.47,110.68,110.27,110.64,103812.0
2024-02-22 15:50:00,110.61,110.69,110.36,110.59,161616.0,110.61,110.69,110.36,110.59,161616.0
2024-02-23 09:30:00,112.02,112.79,111.79,112.28,217626.0,112.02,112.79,111.79,112.28,217626.0
2024-02-23 09:40:00,112.15,112.25,110.76,110.85,228262.0,112.15,112.25,110.76,110.85,228262.0
2024-02-23 09:50:00,110.8,110.85,110.03,110.41,191447.0,110.8,110.85,110.03,110.41,191447.0
2024-02-23 10:00:00,110.36,111.14,110.14,111.1,78663.0,110.36,111.14,110.14,111.1,78663.0
2024-02-23 10:10:00,111.08,111.66,110.94,111.45,90713.0,111.08,111.66,110.94,111.45,90713.0
2024-02-23 10:20:00,111.44,111.72,111.3,111.56,76824.0,111.44,111.72,111.3,111.56,76824.0
2024-02-23 10:30:00,111.59,111.88,111.31,111.87,96949.0,111.59,111.88,111.31,111.87,96949.0
2024-02-23 10:40:00,111.84,112.17,111.72,112.09,94099.0,111.84,112.17,111.72,112.09,94099.0
2024-02-23 10:50:00,112.07,112.62,111.75,111.9,125578.0,112.07,112.62,111.75,111.9,125578.0
2024-02-23 11:00:00,111.85,112.0,111.17,111.41,53203.0,111.85,112.0,111.17,111.41,53203.0
2024-02-23 11:10:00,111.36,111.38,110.8,111.17,44873.0,111.36,111.38,110.8,111.17,44873.0
2024-02-23 11:20:00,111.18,111.76,111.18,111.41,44057.0,111.18,111.76,111.18,111.41,44057.0
2024-02-23 11:30:00,111.41,111.43,111.16,111.37,40992.0,111.41,111.43,111.16,111.37,40992.0
2024-02-23 11:40:00,111.4,111.46,110.96,111.44,33629.0,111.4,111.46,110.96,111.44,33629.0
2024-02-23 11:50:00,111.42,111.53,111.35,111.5,33209.0,111.42,111.53,111.35,111.5,33209.0
2024-02-23 12:00:00,111.53,112.0,111.52,111.95,61151.0,111.53,112.0,111.52,111.95,61151.0
2024-02-23 12:10:00,111.96,112.03,111.75,111.97,67479.0,111.96,112.03,111.75,111.97,67479.0
2024-02-23 12:20:00,111.97,112.07,111.72,112.05,62385.0,111.97,112.07,111.72,112.05,62385.0
2024-02-23 12:30:00,112.03,112.28,111.94,112.17,36550.0,112.03,112.28,111.94,112.17,36550.0
2024-02-23 12:40:00,112.15,112.3,111.9,112.16,52375.0,112.15,112.3,111.9,112.16,52375.0
2024-02-23 12:50:00,112.17,112.3,112.05,112.11,33348.0,112.17,112.3,112.05,112.11,33348.0
2024-02-23 13:00:00,112.1,112.17,111.82,111.88,48029.0,112.1,112.17,111.82,111.88,48029.0
2024-02-23 13:10:00,111.86,111.96,111.63,111.64,22356.0,111.86,111.96,111.63,111.64,22356.0
2024-02-23 13:20:00,111.65,111.75,111.48,111.53,23169.0,111.65,111.75,111.48,111.53,23169.0
2024-02-23 13:30:00,111.51,111.63,111.4,111.6,27072.0,111.51,111.63,111.4,111.6,27072.0
2024-02-23 13:40:00,111.6,111.7,111.46,111.49,24480.0,111.6,111.7,111.46,111.49,24480.0
2024-02-23 13:50:00,111.46,111.48,111.22,111.25,19177.0,111.46,111.48,111.22,111.25,19177.0
2024-02-23 14:00:00,111.27,111.28,110.91,110.92,44232.0,111.27,111.28,110.91,110.92,44232.0
2024-02-23 14:10:00,110.97,111.25,110.96,111.25,40072.0,110.97,111.25,110.96,111.25,40072.0
2024-02-23 14:20:00,111.25,111.25,110.8,110.9,36497.0,111.25,111.25,110.8,110.9,36497.0
2024-02-23 14:30:00,110.91,111.17,110.66,111.13,65911.0,110.91,111.17,110.66,111.13,65911.0
2024-02-23 14:40:00,111.12,111.27,111.03,111.18,22843.0,111.12,111.27,111.03,111.18,22843.0
2024-02-23 14:50:00,111.17,111.54,111.13,111.46,66201.0,111.17,111.54,111.13,111.46,66201.0
2024-02-23 15:00:00,111.49,111.62,111.15,111.23,52137.0,111.49,111.62,111.15,111.23,52137.0
2024-02-23 15:10:00,111.2,111.28,111.03,111.19,25151.0,111.2,111.28,111.03,111.19,25151.0
2024-02-23 15:20:00,111.19,111.22,110.98,111.05,28534.0,111.19,111.22,110.98,111.05,28534.0
2024-02-23 15:30:00,111.04,111.12,110.9,111.11,36441.0,111.04,111.12,110.9,111.11,36441.0
2024-02-23 15:40:00,111.12,111.24,111.0,111.23,41220.0,111.12,111.24,111.0,111.23,41220.0
2024-02-23 15:50:00,111.23,111.43,111.21,111.36,146378.0,111.23,111.43,111.21,111.36,146378.0
2024-02-26 09:30:00,110.78,111.23,110.05,110.84,237779.0,110.78,111.23,110.05,110.84,237779.0
2024-02-26 09:40:00,110.94,111.48,110.59,110.99,101076.0,110.94,111.48,110.59,110.99,101076.0
2024-02-26 09:50:00,111.01,111.45,110.74,110.81,89352.0,111.01,111.45,110.74,110.81,89352.0
2024-02-26 10:00:00,110.73,110.88,110.55,110.83,69195.0,110.73,110.88,110.55,110.83,69195.0
2024-02-26 10:10:00,110.82,110.86,110.5,110.69,67156.0,110.82,110.86,110.5,110.69,67156.0
2024-02-26 10:20:00,110.64,111.08,110.63,110.82,37873.0,110.64,111.08,110.63,110.82,37873.0
2024-02-26 10:30:00,110.87,111.25,110.77,111.09,64142.0,110.87,111.25,110.77,111.09,64142.0
2024-02-26 10:40:00,111.03,111.08,110.53,110.68,52767.0,111.03,111.08,110.53,110.68,52767.0
2024-02-26 10:50:00,110.65,110.96,110.63,110.72,36599.0,110.65,110.96,110.63,110.72,36599.0
2024-02-26 11:00:00,110.7,110.82,110.38,110.45,65816.0,110.7,110.82,110.38,110.45,65816.0
2024-02-26 11:10:00,110.47,110.54,110.15,110.42,48483.0,110.47,110.54,110.15,110.42,48483.0
2024-02-26 11:20:00,110.45,110.48,110.19,110.34,35839.0,110.45,110.48,110.19,110.34,35839.0
2024-02-26 11:30:00,110.26,110.52,110.12,110.43,57618.0,110.26,110.52,110.12,110.43,57618.0
2024-02-26 11:40:00,110.4,110.46,110.18,110.45,50693.0,110.4,110.46,110.18,110.45,50693.0
2024-02-26 11:50:00,110.48,110.76,110.48,110.69,33553.0,110.48,110.76,110.48,110.69,33553.0
2024-02-26 12:00:00,110.65,110.74,110.48,110.51,33427.0,110.65,110.74,110.48,110.51,33427.0
2024-02-26 12:10:00,110.5,110.52,110.42,110.49,23123.0,110.5,110.52,110.42,110.49,23123.0
2024-02-26 12:20:00,110.47,110.61,110.32,110.43,28631.0,110.47,110.61,110.32,110.43,28631.0
2024-02-26 12:30:00,110.41,110.71,110.39,110.6,22339.0,110.41,110.71,110.39,110.6,22339.0
2024-02-26 12:40:00,110.61,110.79,110.54,110.77,31967.0,110.61,110.79,110.54,110.77,31967.0
2024-02-26 12:50:00,110.78,110.97,110.65,110.95,38658.0,110.78,110.97,110.65,110.95,38658.0
2024-02-26 13:00:00,110.94,110.94,110.7,110.75,24989.0,110.94,110.94,110.7,110.75,24989.0
2024-02-26 13:10:00,110.78,110.92,110.75,110.78,14301.0,110.78,110.92,110.75,110.78,14301.0
2024-02-26 13:20:00,110.76,110.86,110.68,110.71,19851.0,110.76,110.86,110.68,110.71,19851.0
2024-02-26 13:30:00,110.71,111.02,110.69,110.89,38656.0,110.71,111.02,110.69,110.89,38656.0
2024-02-26 13:40:00,110.87,111.04,110.8,110.99,28918.0,110.87,111.04,110.8,110.99,28918.0
2024-02-26 13:50:00,110.99,111.15,110.9,111.09,31187.0,110.99,111.15,110.9,111.09,31187.0
2024-02-26 14:00:00,111.1,111.22,110.9,110.95,48920.0,111.1,111.22,110.9,110.95,48920.0
2024-02-26 14:10:00,110.95,111.08,110.91,110.98,24723.0,110.95,111.08,110.91,110.98,24723.0
2024-02-26 14:20:00,110.99,111.08,110.92,110.95,23661.0,110.99,111.08,110.92,110.95,23661.0
2024-02-26 14:30:00,110.9,110.97,110.77,110.77,29636.0,110.9,110.97,110.77,110.77,29636.0
2024-02-26 14:40:00,110.78,110.91,110.48,110.52,34021.0,110.78,110.91,110.48,110.52,34021.0
2024-02-26 14:50:00,110.52,110.66,110.51,110.57,22721.0,110.52,110.66,110.51,110.57,22721.0
2024-02-26 15:00:00,110.63,110.66,110.44,110.48,22582.0,110.63,110.66,110.44,110.48,22582.0
2024-02-26 15:10:00,110.5,110.74,110.49,110.62,29355.0,110.5,110.74,110.49,110.62,29355.0
2024-02-26 15:20:00,110.66,110.78,110.62,110.69,28801.0,110.66,110.78,110.62,110.69,28801.0
2024-02-26 15:30:00,110.69,110.86,110.58,110.79,88784.0,110.69,110.86,110.58,110.79,88784.0
2024-02-26 15:40:00,110.78,110.94,110.78,110.87,60887.0,110.78,110.94,110.78,110.87,60887.0
2024-02-26 15:50:00,110.87,110.87,110.55,110.59,134722.0,110.87,110.87,110.55,110.59,134722.0
2024-02-27 09:30:00,112.18,113.49,111.96,113.02,478306.0,112.18,113.49,111.96,113.02,478306.0
2024-02-27 09:40:00,113.03,113.58,112.8,113.54,250592.0,113.03,113.58,112.8,113.54,250592.0
2024-02-27 09:50:00,113.46,113.65,113.05,113.37,221762.0,113.46,113.65,113.05,113.37,221762.0
2024-02-27 10:00:00,113.37,113.7,113.1,113.61,184048.0,113.37,113.7,113.1,113.61,184048.0
2024-02-27 10:10:00,113.68,113.82,113.48,113.75,119657.0,113.68,113.82,113.48,113.75,119657.0
2024-02-27 10:20:00,113.76,113.97,113.45,113.75,158726.0,113.76,113.97,113.45,113.75,158726.0
2024-02-27 10:30:00,113.72,114.07,113.64,113.96,114789.0,113.72,114.07,113.64,113.96,114789.0
2024-02-27 10:40:00,113.96,114.08,113.74,114.02,75325.0,113.96,114.08,113.74,114.02,75325.0
2024-02-27 10:50:00,114.0,114.11,113.74,113.83,103408.0,114.0,114.11,113.74,113.83,103408.0
2024-02-27 11:00:00,113.82,113.82,113.08,113.1,78029.0,113.82,113.82,113.08,113.1,78029.0
2024-02-27 11:10:00,113.14,113.44,112.8,113.14,124303.0,113.14,113.44,112.8,113.14,124303.0
2024-02-27 11:20:00,113.16,113.2,112.88,112.9,64720.0,113.16,113.2,112.88,112.9,64720.0
2024-02-27 11:30:00,112.96,113.0,112.54,112.65,65757.0,112.96,113.0,112.54,112.65,65757.0
2024-02-27 11:40:00,112.66,112.69,112.26,112.56,84045.0,112.66,112.69,112.26,112.56,84045.0
2024-02-27 11:50:00,112.57,112.61,112.19,112.61,38570.0,112.57,112.61,112.19,112.61,38570.0
2024-02-27 12:00:00,112.61,112.74,112.38,112.51,41076.0,112.61,112.74,112.38,112.51,41076.0
2024-02-27 12:10:00,112.5,112.64,112.08,112.26,66371.0,112.5,112.64,112.08,112.26,66371.0
2024-02-27 12:20:00,112.22,112.39,112.09,112.1,75002.0,112.22,112.39,112.09,112.1,75002.0
2024-02-27 12:30:00,112.13,112.44,112.13,112.37,42079.0,112.13,112.44,112.13,112.37,42079.0
2024-02-27 12:40:00,112.35,112.62,112.31,112.43,67710.0,112.35,112.62,112.31,112.43,67710.0
2024-02-27 12:50:00,112.45,112.62,112.29,112.35,53918.0,112.45,112.62,112.29,112.35,53918.0
2024-02-27 13:00:00,112.34,112.65,112.28,112.46,49565.0,112.34,112.65,112.28,112.46,49565.0
2024-02-27 13:10:00,112.49,112.68,112.39,112.48,43521.0,112.49,112.68,112.39,112.48,43521.0
2024-02-27 13:20:00,112.5,112.64,112.4,112.47,61381.0,112.5,112.64,112.4,112.47,61381.0
2024-02-27 13:30:00,112.47,112.48,112.0,112.05,74211.0,112.47,112.48,112.0,112.05,74211.0
2024-02-27 13:40:00,112.08,112.4,112.06,112.39,41620.0,112.08,112.4,112.06,112.39,41620.0
2024-02-27 13:50:00,112.41,112.55,112.33,112.43,36053.0,112.41,112.55,112.33,112.43,36053.0
2024-02-27 14:00:00,112.41,112.42,112.25,112.29,34456.0,112.41,112.42,112.25,112.29,34456.0
2024-02-27 14:10:00,112.29,112.47,112.16,112.18,45785.0,112.29,112.47,112.16,112.18,45785.0
2024-02-27 14:20:00,112.18,112.29,112.13,112.14,38220.0,112.18,112.29,112.13,112.14,38220.0
2024-02-27 14:30:00,112.12,112.14,111.69,111.7,131616.0,112.12,112.14,111.69,111.7,131616.0
2024-02-27 14:40:00,111.76,111.76,111.41,111.55,79091.0,111.76,111.76,111.41,111.55,79091.0
2024-02-27 14:50:00,111.52,111.84,111.5,111.74,69573.0,111.52,111.84,111.5,111.74,69573.0
2024-02-27 15:00:00,111.75,111.79,111.43,111.55,78633.0,111.75,111.79,111.43,111.55,78633.0
2024-02-27 15:10:00,111.52,111.99,111.52,111.99,85380.0,111.52,111.99,111.52,111.99,85380.0
2024-02-27 15:20:00,111.99,112.27,111.95,112.13,98439.0,111.99,112.27,111.95,112.13,98439.0
2024-02-27 15:30:00,112.18,112.73,112.06,112.7,153190.0,112.18,112.73,112.06,112.7,153190.0
2024-02-27 15:40:00,112.7,112.89,112.5,112.58,180191.0,112.7,112.89,112.5,112.58,180191.0
2024-02-27 15:50:00,112.61,112.63,112.3,112.39,305353.0,112.61,112.63,112.3,112.39,305353.0
2024-02-28 09:30:00,107.85,108.09,106.18,106.79,970667.0,107.85,108.09,106.18,106.79,970667.0
2024-02-28 09:40:00,106.78,107.3,104.8,105.37,825323.0,106.78,107.3,104.8,105.37,825323.0
2024-02-28 09:50:00,105.29,105.8,104.67,104.84,478899.0,105.29,105.8,104.67,104.84,478899.0
2024-02-28 10:00:00,104.84,105.39,104.42,104.97,431747.0,104.84,105.39,104.42,104.97,431747.0
2024-02-28 10:10:00,104.95,105.43,104.57,104.58,348250.0,104.95,105.43,104.57,104.58,348250.0
2024-02-28 10:20:00,104.59,105.25,104.42,105.22,278277.0,104.59,105.25,104.42,105.22,278277.0
2024-02-28 10:30:00,105.18,105.3,104.63,104.73,161111.0,105.18,105.3,104.63,104.73,161111.0
2024-02-28 10:40:00,104.73,104.9,104.33,104.33,260318.0,104.73,104.9,104.33,104.33,260318.0
2024-02-28 10:50:00,104.35,104.7,104.25,104.29,202805.0,104.35,104.7,104.25,104.29,202805.0
2024-02-28 11:00:00,104.31,105.0,104.23,104.65,192029.0,104.31,105.0,104.23,104.65,192029.0
2024-02-28 11:10:00,104.61,104.71,104.34,104.4,141163.0,104.61,104.71,104.34,104.4,141163.0
2024-02-28 11:20:00,104.4,104.56,104.18,104.34,123633.0,104.4,104.56,104.18,104.34,123633.0
2024-02-28 11:30:00,104.39,104.46,104.18,104.32,127825.0,104.39,104.46,104.18,104.32,127825.0
2024-02-28 11:40:00,104.32,104.48,104.24,104.26,85214.0,104.32,104.48,104.24,104.26,85214.0
2024-02-28 11:50:00,104.24,104.66,104.12,104.63,159416.0,104.24,104.66,104.12,104.63,159416.0
2024-02-28 12:00:00,104.63,104.72,104.2,104.56,93130.0,104.63,104.72,104.2,104.56,93130.0
2024-02-28 12:10:00,104.57,104.57,104.17,104.32,88711.0,104.57,104.57,104.17,104.32,88711.0
2024-02-28 12:20:00,104.32,104.49,104.24,104.47,62179.0,104.32,104.49,104.24,104.47,62179.0
2024-02-28 12:30:00,104.46,104.47,104.25,104.34,68785.0,104.46,104.47,104.25,104.34,68785.0
2024-02-28 12:40:00,104.34,104.74,104.34,104.47,218820.0,104.34,104.74,104.34,104.47,218820.0
2024-02-28 12:50:00,104.44,104.62,104.33,104.5,64483.0,104.44,104.62,104.33,104.5,64483.0
2024-02-28 13:00:00,104.51,104.59,104.05,104.05,167085.0,104.51,104.59,104.05,104.05,167085.0
2024-02-28 13:10:00,104.05,104.22,103.8,103.88,211691.0,104.05,104.22,103.8,103.88,211691.0
2024-02-28 13:20:00,103.87,104.06,103.77,103.95,143038.0,103.87,104.06,103.77,103.95,143038.0
2024-02-28 13:30:00,103.98,104.03,103.76,103.99,94473.0,103.98,104.03,103.76,103.99,94473.0
2024-02-28 13:40:00,104.01,104.23,103.96,104.2,113689.0,104.01,104.23,103.96,104.2,113689.0
2024-02-28 13:50:00,104.14,104.23,103.96,104.0,84216.0,104.14,104.23,103.96,104.0,84216.0
2024-02-28 14:00:00,104.02,104.32,103.89,104.24,71725.0,104.02,104.32,103.89,104.24,71725.0
2024-02-28 14:10:00,104.23,104.4,104.04,104.36,95624.0,104.23,104.4,104.04,104.36,95624.0
2024-02-28 14:20:00,104.38,104.48,104.26,104.35,97923.0,104.38,104.48,104.26,104.35,97923.0
2024-02-28 14:30:00,104.34,104.35,103.89,104.06,107274.0,104.34,104.35,103.89,104.06,107274.0
2024-02-28 14:40:00,104.08,104.09,103.9,103.94,80892.0,104.08,104.09,103.9,103.94,80892.0
2024-02-28 14:50:00,103.9,103.98,103.73,103.89,187143.0,103.9,103.98,103.73,103.89,187143.0
2024-02-28 15:00:00,103.93,104.07,103.81,103.97,123691.0,103.93,104.07,103.81,103.97,123691.0
2024-02-28 15:10:00,103.98,103.98,103.56,103.65,156395.0,103.98,103.98,103.56,103.65,156395.0
2024-02-28 15:20:00,103.66,103.91,103.56,103.81,127830.0,103.66,103.91,103.56,103.81,127830.0
2024-02-28 15:30:00,103.82,103.9,103.62,103.75,149657.0,103.82,103.9,103.62,103.75,149657.0
2024-02-28 15:40:00,103.74,103.8,103.47,103.63,235429.0,103.74,103.8,103.47,103.63,235429.0
2024-02-28 15:50:00,103.62,103.71,103.25,103.28,565501.0,103.62,103.71,103.25,103.28,565501.0
2024-02-29 09:30:00,103.07,103.23,101.6,102.0,549921.0,103.07,103.23,101.6,102.0,549921.0
2024-02-29 09:40:00,101.92,104.0,101.91,102.85,321536.0,101.92,104.0,101.91,102.85,321536.0
2024-02-29 09:50:00,102.83,103.0,102.13,102.22,188002.0,102.83,103.0,102.13,102.22,188002.0
2024-02-29 10:00:00,102.28,102.98,101.92,102.93,203176.0,102.28,102.98,101.92,102.93,203176.0
2024-02-29 10:10:00,102.89,103.01,102.6,102.75,161401.0,102.89,103.01,102.6,102.75,161401.0
2024-02-29 10:20:00,102.71,102.8,102.01,102.67,143473.0,102.71,102.8,102.01,102.67,143473.0
2024-02-29 10:30:00,102.68,102.85,102.05,102.17,125381.0,102.68,102.85,102.05,102.17,125381.0
2024-02-29 10:40:00,102.15,102.18,101.66,101.7,245265.0,102.15,102.18,101.66,101.7,245265.0
2024-02-29 10:50:00,101.69,101.75,101.23,101.35,224933.0,101.69,101.75,101.23,101.35,224933.0
2024-02-29 11:00:00,101.35,101.46,101.01,101.41,158535.0,101.35,101.46,101.01,101.41,158535.0
2024-02-29 11:10:00,101.4,101.77,101.24,101.37,117583.0,101.4,101.77,101.24,101.37,117583.0
2024-02-29 11:20:00,101.37,101.73,101.3,101.66,86108.0,101.37,101.73,101.3,101.66,86108.0
2024-02-29 11:30:00,101.63,101.7,101.46,101.61,88059.0,101.63,101.7,101.46,101.61,88059.0
2024-02-29 11:40:00,101.53,101.83,101.43,101.78,66817.0,101.53,101.83,101.43,101.78,66817.0
2024-02-29 11:50:00,101.8,101.96,101.73,101.95,62622.0,101.8,101.96,101.73,101.95,62622.0
2024-02-29 12:00:00,101.94,102.14,101.9,102.01,67319.0,101.94,102.14,101.9,102.01,67319.0
2024-02-29 12:10:00,102.0,102.03,101.57,101.57,61482.0,102.0,102.03,101.57,101.57,61482.0
2024-02-29 12:20:00,101.58,101.68,101.33,101.45,104124.0,101.58,101.68,101.33,101.45,104124.0
2024-02-29 12:30:00,101.45,101.48,101.28,101.32,49471.0,101.45,101.48,101.28,101.32,49471.0
2024-02-29 12:40:00,101.33,101.47,101.3,101.41,56594.0,101.33,101.47,101.3,101.41,56594.0
2024-02-29 12:50:00,101.42,101.49,101.39,101.45,36272.0,101.42,101.49,101.39,101.45,36272.0
2024-02-29 13:00:00,101.43,101.48,101.24,101.35,150424.0,101.43,101.48,101.24,101.35,150424.0
2024-02-29 13:10:00,101.35,101.44,101.22,101.41,77653.0,101.35,101.44,101.22,101.41,77653.0
2024-02-29 13:20:00,101.38,101.38,101.24,101.28,56395.0,101.38,101.38,101.24,101.28,56395.0
2024-02-29 13:30:00,101.28,101.44,101.27,101.41,103521.0,101.28,101.44,101.27,101.41,103521.0
2024-02-29 13:40:00,101.42,101.45,101.3,101.31,50896.0,101.42,101.45,101.3,101.31,50896.0
2024-02-29 13:50:00,101.31,101.36,101.27,101.28,49572.0,101.31,101.36,101.27,101.28,49572.0
2024-02-29 14:00:00,101.29,101.42,101.24,101.3,109810.0,101.29,101.42,101.24,101.3,109810.0
2024-02-29 14:10:00,101.29,101.37,101.29,101.29,38371.0,101.29,101.37,101.29,101.29,38371.0
2024-02-29 14:20:00,101.29,101.41,101.24,101.39,73236.0,101.29,101.41,101.24,101.39,73236.0
2024-02-29 14:30:00,101.4,101.4,101.2,101.3,95250.0,101.4,101.4,101.2,101.3,95250.0
2024-02-29 14:40:00,101.3,101.34,101.21,101.28,71860.0,101.3,101.34,101.21,101.28,71860.0
2024-02-29 14:50:00,101.27,101.3,101.2,101.23,75782.0,101.27,101.3,101.2,101.23,75782.0
2024-02-29 15:00:00,101.25,101.35,101.2,101.25,76686.0,101.25,101.35,101.2,101.25,76686.0
2024-02-29 15:10:00,101.24,101.27,100.9,100.95,173970.0,101.24,101.27,100.9,100.95,173970.0
2024-02-29 15:20:00,100.94,101.19,100.85,101.0,125956.0,100.94,101.19,100.85,101.0,125956.0
2024-02-29 15:30:00,101.0,101.06,100.87,100.96,113448.0,101.0,101.06,100.87,100.96,113448.0
2024-02-29 15:40:00,100.96,101.28,100.93,101.2,166268.0,100.96,101.28,100.93,101.2,166268.0
2024-02-29 15:50:00,101.2,101.44,101.15,101.31,498989.0,101.2,101.44,101.15,101.31,498989.0
2024-03-01 09:30:00,102.5,103.76,102.5,103.7,412766.0,102.5,103.76,102.5,103.7,412766.0
2024-03-01 09:40:00,103.74,104.09,103.43,103.72,206106.0,103.74,104.09,103.43,103.72,206106.0
2024-03-01 09:50:00,103.74,103.82,103.14,103.32,89398.0,103.74,103.82,103.14,103.32,89398.0
2024-03-01 10:00:00,103.48,103.69,103.09,103.15,82432.0,103.48,103.69,103.09,103.15,82432.0
2024-03-01 10:10:00,103.16,103.84,103.16,103.72,62876.0,103.16,103.84,103.16,103.72,62876.0
2024-03-01 10:20:00,103.73,103.9,103.57,103.9,63052.0,103.73,103.9,103.57,103.9,63052.0
2024-03-01 10:30:00,103.93,104.44,103.71,104.04,155097.0,103.93,104.44,103.71,104.04,155097.0
2024-03-01 10:40:00,104.04,104.37,104.0,104.17,58585.0,104.04,104.37,104.0,104.17,58585.0
2024-03-01 10:50:00,104.2,104.61,104.19,104.5,106214.0,104.2,104.61,104.19,104.5,106214.0
2024-03-01 11:00:00,104.52,104.63,104.25,104.39,79039.0,104.52,104.63,104.25,104.39,79039.0
2024-03-01 11:10:00,104.41,104.66,104.37,104.66,112616.0,104.41,104.66,104.37,104.66,112616.0
2024-03-01 11:20:00,104.63,104.75,104.4,104.51,102730.0,104.63,104.75,104.4,104.51,102730.0
2024-03-01 11:30:00,104.5,104.74,104.5,104.59,60261.0,104.5,104.74,104.5,104.59,60261.0
2024-03-01 11:40:00,104.58,104.59,104.04,104.1,45559.0,104.58,104.59,104.04,104.1,45559.0
2024-03-01 11:50:00,104.08,104.24,103.94,104.1,50637.0,104.08,104.24,103.94,104.1,50637.0
2024-03-01 12:00:00,104.1,104.47,104.04,104.32,35643.0,104.1,104.47,104.04,104.32,35643.0
2024-03-01 12:10:00,104.34,104.45,104.31,104.42,24263.0,104.34,104.45,104.31,104.42,24263.0
2024-03-01 12:20:00,104.46,104.46,104.1,104.17,21404.0,104.46,104.46,104.1,104.17,21404.0
2024-03-01 12:30:00,104.21,104.31,104.11,104.29,47466.0,104.21,104.31,104.11,104.29,47466.0
2024-03-01 12:40:00,104.3,104.54,104.3,104.43,29297.0,104.3,104.54,104.3,104.43,29297.0
2024-03-01 12:50:00,104.41,104.64,104.4,104.48,23815.0,104.41,104.64,104.4,104.48,23815.0
2024-03-01 13:00:00,104.48,104.64,104.47,104.5,38812.0,104.48,104.64,104.47,104.5,38812.0
2024-03-01 13:10:00,104.5,104.55,104.31,104.36,16409.0,104.5,104.55,104.31,104.36,16409.0
2024-03-01 13:20:00,104.37,104.37,104.23,104.29,18671.0,104.37,104.37,104.23,104.29,18671.0
2024-03-01 13:30:00,104.28,104.34,104.11,104.2,13514.0,104.28,104.34,104.11,104.2,13514.0
2024-03-01 13:40:00,104.2,104.27,104.07,104.2,20727.0,104.2,104.27,104.07,104.2,20727.0
2024-03-01 13:50:00,104.19,104.29,104.07,104.1,19742.0,104.19,104.29,104.07,104.1,19742.0
2024-03-01 14:00:00,104.13,104.29,104.09,104.26,22328.0,104.13,104.29,104.09,104.26,22328.0
2024-03-01 14:10:00,104.26,104.27,104.15,104.26,15635.0,104.26,104.27,104.15,104.26,15635.0
2024-03-01 14:20:00,104.28,104.39,104.27,104.36,22824.0,104.28,104.39,104.27,104.36,22824.0
2024-03-01 14:30:00,104.38,104.39,104.12,104.15,36119.0,104.38,104.39,104.12,104.15,36119.0
2024-03-01 14:40:00,104.17,104.29,104.12,104.29,30122.0,104.17,104.29,104.12,104.29,30122.0
2024-03-01 14:50:00,104.31,104.31,104.1,104.18,22454.0,104.31,104.31,104.1,104.18,22454.0
2024-03-01 15:00:00,104.17,104.17,104.02,104.13,38036.0,104.17,104.17,104.02,104.13,38036.0
2024-03-01 15:10:00,104.11,104.15,104.02,104.06,33983.0,104.11,104.15,104.02,104.06,33983.0
2024-03-01 15:20:00,104.06,104.19,104.0,104.02,42827.0,104.06,104.19,104.0,104.02,42827.0
2024-03-01 15:30:00,104.03,104.11,103.89,103.97,66300.0,104.03,104.11,103.89,103.97,66300.0
2024-03-01 15:40:00,103.97,104.07,103.95,104.02,64247.0,103.97,104.07,103.95,104.02,64247.0
2024-03-01 15:50:00,103.99,104.06,103.92,103.98,181126.0,103.99,104.06,103.92,103.98,181126.0
2024-03-04 09:30:00,103.0,103.05,100.65,100.85,340248.0,103.0,103.05,100.65,100.85,340248.0
2024-03-04 09:40:00,100.8,101.0,100.41,100.47,205048.0,100.8,101.0,100.41,100.47,205048.0
2024-03-04 09:50:00,100.47,100.92,100.36,100.85,212795.0,100.47,100.92,100.36,100.85,212795.0
2024-03-04 10:00:00,100.81,100.97,100.65,100.91,97648.0,100.81,100.97,100.65,100.91,97648.0
2024-03-04 10:10:00,100.9,101.1,100.77,100.94,91538.0,100.9,101.1,100.77,100.94,91538.0
2024-03-04 10:20:00,100.96,101.3,100.74,101.28,89871.0,100.96,101.3,100.74,101.28,89871.0
2024-03-04 10:30:00,101.32,101.37,101.02,101.11,66563.0,101.32,101.37,101.02,101.11,66563.0
2024-03-04 10:40:00,101.08,101.18,100.84,101.15,72751.0,101.08,101.18,100.84,101.15,72751.0
2024-03-04 10:50:00,101.17,101.17,100.84,100.91,72870.0,101.17,101.17,100.84,100.91,72870.0
2024-03-04 11:00:00,100.91,100.95,100.79,100.87,54899.0,100.91,100.95,100.79,100.87,54899.0
2024-03-04 11:10:00,100.88,100.91,100.56,100.73,97468.0,100.88,100.91,100.56,100.73,97468.0
2024-03-04 11:20:00,100.72,100.92,100.61,100.89,113120.0,100.72,100.92,100.61,100.89,113120.0
2024-03-04 11:30:00,100.9,101.19,100.86,101.0,123871.0,100.9,101.19,100.86,101.0,123871.0
2024-03-04 11:40:00,101.02,101.11,100.8,100.82,88320.0,101.02,101.11,100.8,100.82,88320.0
2024-03-04 11:50:00,100.81,101.06,100.79,100.99,34459.0,100.81,101.06,100.79,100.99,34459.0
2024-03-04 12:00:00,101.01,101.08,100.9,100.92,30626.0,101.01,101.08,100.9,100.92,30626.0
2024-03-04 12:10:00,100.92,101.22,100.9,101.19,38089.0,100.92,101.22,100.9,101.19,38089.0
2024-03-04 12:20:00,101.17,101.25,100.99,101.04,33855.0,101.17,101.25,100.99,101.04,33855.0
2024-03-04 12:30:00,101.02,101.23,100.99,101.21,23997.0,101.02,101.23,100.99,101.21,23997.0
2024-03-04 12:40:00,101.19,101.21,100.86,100.88,39586.0,101.19,101.21,100.86,100.88,39586.0
2024-03-04 12:50:00,100.88,101.11,100.85,101.03,29913.0,100.88,101.11,100.85,101.03,29913.0
2024-03-04 13:00:00,101.0,101.1,100.96,100.97,23062.0,101.0,101.1,100.96,100.97,23062.0
2024-03-04 13:10:00,100.95,101.0,100.85,100.9,38373.0,100.95,101.0,100.85,100.9,38373.0
2024-03-04 13:20:00,100.89,101.01,100.83,100.83,33703.0,100.89,101.01,100.83,100.83,33703.0
2024-03-04 13:30:00,100.85,101.09,100.8,100.92,28740.0,100.85,101.09,100.8,100.92,28740.0
2024-03-04 13:40:00,100.92,100.93,100.85,100.9,23531.0,100.92,100.93,100.85,100.9,23531.0
2024-03-04 13:50:00,100.87,100.94,100.79,100.9,58886.0,100.87,100.94,100.79,100.9,58886.0
2024-03-04 14:00:00,100.9,101.14,100.88,100.91,26203.0,100.9,101.14,100.88,100.91,26203.0
2024-03-04 14:10:00,100.9,101.05,100.85,100.89,24698.0,100.9,101.05,100.85,100.89,24698.0
2024-03-04 14:20:00,100.91,101.09,100.87,100.9,32429.0,100.91,101.09,100.87,100.9,32429.0
2024-03-04 14:30:00,100.93,101.04,100.89,101.04,21544.0,100.93,101.04,100.89,101.04,21544.0
2024-03-04 14:40:00,101.04,101.16,100.91,101.08,27532.0,101.04,101.16,100.91,101.08,27532.0
2024-03-04 14:50:00,101.08,101.25,101.06,101.16,34477.0,101.08,101.25,101.06,101.16,34477.0
2024-03-04 15:00:00,101.16,101.22,101.01,101.05,21365.0,101.16,101.22,101.01,101.05,21365.0
2024-03-04 15:10:00,101.04,101.05,100.97,101.02,36005.0,101.04,101.05,100.97,101.02,36005.0
2024-03-04 15:20:00,101.0,101.05,100.93,101.0,36139.0,101.0,101.05,100.93,101.0,36139.0
2024-03-04 15:30:00,101.01,101.04,100.74,100.75,88219.0,101.01,101.04,100.74,100.75,88219.0
2024-03-04 15:40:00,100.74,100.78,100.53,100.55,119207.0,100.74,100.78,100.53,100.55,119207.0
2024-03-04 15:50:00,100.54,101.02,100.5,100.73,340234.0,100.54,101.02,100.5,100.73,340234.0
2024-03-05 09:30:00,98.61,99.19,98.34,98.75,508657.0,98.61,99.19,98.34,98.75,508657.0
2024-03-05 09:40:00,98.8,98.97,98.17,98.61,304832.0,98.8,98.97,98.17,98.61,304832.0
2024-03-05 09:50:00,98.64,99.23,98.31,99.2,161324.0,98.64,99.23,98.31,99.2,161324.0
2024-03-05 10:00:00,99.25,100.0,99.25,99.59,172450.0,99.25,100.0,99.25,99.59,172450.0
2024-03-05 10:10:00,99.54,100.3,99.36,100.03,132531.0,99.54,100.3,99.36,100.03,132531.0
2024-03-05 10:20:00,100.01,100.04,99.53,99.76,131386.0,100.01,100.04,99.53,99.76,131386.0
2024-03-05 10:30:00,99.71,99.78,99.48,99.62,49264.0,99.71,99.78,99.48,99.62,49264.0
2024-03-05 10:40:00,99.61,100.0,99.52,99.75,51825.0,99.61,100.0,99.52,99.75,51825.0
2024-03-05 10:50:00,99.8,100.03,99.75,99.86,75379.0,99.8,100.03,99.75,99.86,75379.0
2024-03-05 11:00:00,99.89,99.95,99.26,99.34,63195.0,99.89,99.95,99.26,99.34,63195.0
2024-03-05 11:10:00,99.3,99.32,99.0,99.29,48651.0,99.3,99.32,99.0,99.29,48651.0
2024-03-05 11:20:00,99.27,99.33,98.99,99.08,44921.0,99.27,99.33,98.99,99.08,44921.0
2024-03-05 11:30:00,99.07,99.39,99.03,99.34,27616.0,99.07,99.39,99.03,99.34,27616.0
2024-03-05 11:40:00,99.32,99.32,99.14,99.18,25521.0,99.32,99.32,99.14,99.18,25521.0
2024-03-05 11:50:00,99.2,99.23,99.04,99.23,28366.0,99.2,99.23,99.04,99.23,28366.0
2024-03-05 12:00:00,99.21,99.32,99.09,99.32,17040.0,99.21,99.32,99.09,99.32,17040.0
2024-03-05 12:10:00,99.33,99.44,99.27,99.39,14469.0,99.33,99.44,99.27,99.39,14469.0
2024-03-05 12:20:00,99.42,99.52,99.36,99.4,10403.0,99.42,99.52,99.36,99.4,10403.0
2024-03-05 12:30:00,99.4,99.41,99.21,99.3,33707.0,99.4,99.41,99.21,99.3,33707.0
2024-03-05 12:40:00,99.28,99.59,99.26,99.28,36970.0,99.28,99.59,99.26,99.28,36970.0
2024-03-05 12:50:00,99.28,99.44,99.21,99.33,17762.0,99.28,99.44,99.21,99.33,17762.0
2024-03-05 13:00:00,99.34,99.35,99.15,99.18,15669.0,99.34,99.35,99.15,99.18,15669.0
2024-03-05 13:10:00,99.22,99.29,99.06,99.09,20703.0,99.22,99.29,99.06,99.09,20703.0
2024-03-05 13:20:00,99.1,99.2,99.05,99.07,19163.0,99.1,99.2,99.05,99.07,19163.0
2024-03-05 13:30:00,99.09,99.31,99.02,99.11,24977.0,99.09,99.31,99.02,99.11,24977.0
2024-03-05 13:40:00,99.14,99.15,98.99,99.13,39060.0,99.14,99.15,98.99,99.13,39060.0
2024-03-05 13:50:00,99.11,99.15,99.0,99.04,30111.0,99.11,99.15,99.0,99.04,30111.0
2024-03-05 14:00:00,99.03,99.06,98.75,98.79,35123.0,99.03,99.06,98.75,98.79,35123.0
2024-03-05 14:10:00,98.8,98.92,98.75,98.79,28211.0,98.8,98.92,98.75,98.79,28211.0
2024-03-05 14:20:00,98.8,98.82,98.61,98.71,37230.0,98.8,98.82,98.61,98.71,37230.0
2024-03-05 14:30:00,98.77,98.78,98.48,98.51,46439.0,98.77,98.78,98.48,98.51,46439.0
2024-03-05 14:40:00,98.51,98.55,98.35,98.35,52688.0,98.51,98.55,98.35,98.35,52688.0
2024-03-05 14:50:00,98.35,98.38,98.22,98.25,37197.0,98.35,98.38,98.22,98.25,37197.0
2024-03-05 15:00:00,98.25,98.67,98.16,98.58,59998.0,98.25,98.67,98.16,98.58,59998.0
2024-03-05 15:10:00,98.59,98.66,98.38,98.4,31190.0,98.59,98.66,98.38,98.4,31190.0
2024-03-05 15:20:00,98.4,98.41,98.25,98.35,28245.0,98.4,98.41,98.25,98.35,28245.0
2024-03-05 15:30:00,98.35,98.4,98.24,98.26,34453.0,98.35,98.4,98.24,98.26,34453.0
2024-03-05 15:40:00,98.26,98.34,98.18,98.29,59660.0,98.26,98.34,98.18,98.29,59660.0
2024-03-05 15:50:00,98.29,98.35,98.17,98.26,173941.0,98.29,98.35,98.17,98.26,173941.0
2024-03-06 09:30:00,100.05,100.89,99.61,99.8,402983.0,100.05,100.89,99.61,99.8,402983.0
2024-03-06 09:40:00,99.82,99.97,99.5,99.65,162725.0,99.82,99.97,99.5,99.65,162725.0
2024-03-06 09:50:00,99.66,100.0,99.32,99.44,113256.0,99.66,100.0,99.32,99.44,113256.0
2024-03-06 10:00:00,99.43,99.69,99.18,99.38,89619.0,99.43,99.69,99.18,99.38,89619.0
2024-03-06 10:10:00,99.38,100.19,99.3,99.85,125851.0,99.38,100.19,99.3,99.85,125851.0
2024-03-06 10:20:00,99.9,100.03,99.54,99.65,85649.0,99.9,100.03,99.54,99.65,85649.0
2024-03-06 10:30:00,99.63,99.91,99.37,99.65,60193.0,99.63,99.91,99.37,99.65,60193.0
2024-03-06 10:40:00,99.66,100.07,99.62,99.93,53453.0,99.66,100.07,99.62,99.93,53453.0
2024-03-06 10:50:00,99.93,100.01,99.66,99.72,42277.0,99.93,100.01,99.66,99.72,42277.0
2024-03-06 11:00:00,99.7,99.78,99.49,99.58,41564.0,99.7,99.78,99.49,99.58,41564.0
2024-03-06 11:10:00,99.58,99.89,99.45,99.84,40941.0,99.58,99.89,99.45,99.84,40941.0
2024-03-06 11:20:00,99.86,100.02,99.69,99.95,51680.0,99.86,100.02,99.69,99.95,51680.0
2024-03-06 11:30:00,99.96,100.29,99.94,100.25,67300.0,99.96,100.29,99.94,100.25,67300.0
2024-03-06 11:40:00,100.25,100.36,99.96,100.09,43349.0,100.25,100.36,99.96,100.09,43349.0
2024-03-06 11:50:00,100.09,100.12,99.86,99.94,40609.0,100.09,100.12,99.86,99.94,40609.0
2024-03-06 12:00:00,99.96,99.99,99.8,99.89,22895.0,99.96,99.99,99.8,99.89,22895.0
2024-03-06 12:10:00,99.92,99.97,99.69,99.88,33354.0,99.92,99.97,99.69,99.88,33354.0
2024-03-06 12:20:00,99.89,99.95,99.75,99.87,29620.0,99.89,99.95,99.75,99.87,29620.0
2024-03-06 12:30:00,99.89,100.06,99.79,100.03,40444.0,99.89,100.06,99.79,100.03,40444.0
2024-03-06 12:40:00,100.03,100.21,99.96,99.97,55424.0,100.03,100.21,99.96,99.97,55424.0
2024-03-06 12:50:00,99.98,100.36,99.98,100.36,38596.0,99.98,100.36,99.98,100.36,38596.0
2024-03-06 13:00:00,100.37,100.58,100.33,100.48,46671.0,100.37,100.58,100.33,100.48,46671.0
2024-03-06 13:10:00,100.48,100.51,100.38,100.39,20605.0,100.48,100.51,100.38,100.39,20605.0
2024-03-06 13:20:00,100.39,100.43,100.11,100.15,29265.0,100.39,100.43,100.11,100.15,29265.0
2024-03-06 13:30:00,100.11,100.11,99.82,99.95,49220.0,100.11,100.11,99.82,99.95,49220.0
2024-03-06 13:40:00,99.97,99.98,99.76,99.79,31166.0,99.97,99.98,99.76,99.79,31166.0
2024-03-06 13:50:00,99.77,99.86,99.73,99.81,24395.0,99.77,99.86,99.73,99.81,24395.0
2024-03-06 14:00:00,99.8,99.83,99.56,99.76,57664.0,99.8,99.83,99.56,99.76,57664.0
2024-03-06 14:10:00,99.79,99.86,99.64,99.7,23860.0,99.79,99.86,99.64,99.7,23860.0
2024-03-06 14:20:00,99.72,99.76,99.6,99.66,48154.0,99.72,99.76,99.6,99.66,48154.0
2024-03-06 14:30:00,99.68,99.71,99.54,99.55,18824.0,99.68,99.71,99.54,99.55,18824.0
2024-03-06 14:40:00,99.55,99.63,99.49,99.56,25503.0,99.55,99.63,99.49,99.56,25503.0
2024-03-06 14:50:00,99.57,99.64,99.4,99.47,35315.0,99.57,99.64,99.4,99.47,35315.0
2024-03-06 15:00:00,99.46,99.5,99.3,99.41,33797.0,99.46,99.5,99.3,99.41,33797.0
2024-03-06 15:10:00,99.41,99.46,99.28,99.33,30958.0,99.41,99.46,99.28,99.33,30958.0
2024-03-06 15:20:00,99.33,99.42,99.2,99.42,56072.0,99.33,99.42,99.2,99.42,56072.0
2024-03-06 15:30:00,99.42,99.48,99.24,99.24,58067.0,99.42,99.48,99.24,99.24,58067.0
2024-03-06 15:40:00,99.23,99.46,99.17,99.34,81563.0,99.23,99.46,99.17,99.34,81563.0
2024-03-06 15:50:00,99.34,99.45,99.13,99.36,263876.0,99.34,99.45,99.13,99.36,263876.0
2024-03-07 09:30:00,98.78,98.88,97.35,97.4,404208.0,98.78,98.88,97.35,97.4,404208.0
2024-03-07 09:40:00,97.47,97.47,96.58,96.88,336255.0,97.47,97.47,96.58,96.88,336255.0
2024-03-07 09:50:00,96.88,97.5,96.84,97.31,177956.0,96.88,97.5,96.84,97.31,177956.0
2024-03-07 10:00:00,97.33,97.6,96.87,96.92,106945.0,97.33,97.6,96.87,96.92,106945.0
2024-03-07 10:10:00,96.95,97.27,96.95,97.08,98325.0,96.95,97.27,96.95,97.08,98325.0
2024-03-07 10:20:00,97.07,97.09,96.9,96.94,73684.0,97.07,97.09,96.9,96.94,73684.0
2024-03-07 10:30:00,96.95,97.29,96.86,97.26,69533.0,96.95,97.29,96.86,97.26,69533.0
2024-03-07 10:40:00,97.25,97.35,97.02,97.02,45684.0,97.25,97.35,97.02,97.02,45684.0
2024-03-07 10:50:00,97.01,97.1,96.84,97.09,48347.0,97.01,97.1,96.84,97.09,48347.0
2024-03-07 11:00:00,97.09,97.15,96.92,97.03,35915.0,97.09,97.15,96.92,97.03,35915.0
2024-03-07 11:10:00,97.01,97.12,96.9,97.05,42254.0,97.01,97.12,96.9,97.05,42254.0
2024-03-07 11:20:00,97.07,97.3,97.03,97.19,42258.0,97.07,97.3,97.03,97.19,42258.0
2024-03-07 11:30:00,97.18,97.28,97.07,97.23,40777.0,97.18,97.28,97.07,97.23,40777.0
2024-03-07 11:40:00,97.22,97.45,97.21,97.38,51769.0,97.22,97.45,97.21,97.38,51769.0
2024-03-07 11:50:00,97.38,97.46,97.21,97.27,25212.0,97.38,97.46,97.21,97.27,25212.0
2024-03-07 12:00:00,97.3,97.37,97.2,97.35,29313.0,97.3,97.37,97.2,97.35,29313.0
2024-03-07 12:10:00,97.38,97.43,97.17,97.25,32299.0,97.38,97.43,97.17,97.25,32299.0
2024-03-07 12:20:00,97.25,97.32,97.11,97.28,18013.0,97.25,97.32,97.11,97.28,18013.0
2024-03-07 12:30:00,97.29,97.31,97.18,97.29,21528.0,97.29,97.31,97.18,97.29,21528.0
2024-03-07 12:40:00,97.28,97.36,97.2,97.28,28436.0,97.28,97.36,97.2,97.28,28436.0
2024-03-07 12:50:00,97.28,97.52,97.22,97.45,24264.0,97.28,97.52,97.22,97.45,24264.0
2024-03-07 13:00:00,97.46,97.63,97.46,97.6,44780.0,97.46,97.63,97.46,97.6,44780.0
2024-03-07 13:10:00,97.59,97.69,97.5,97.52,24523.0,97.59,97.69,97.5,97.52,24523.0
2024-03-07 13:20:00,97.54,97.56,97.35,97.45,49735.0,97.54,97.56,97.35,97.45,49735.0
2024-03-07 13:30:00,97.43,97.87,97.41,97.81,52415.0,97.43,97.87,97.41,97.81,52415.0
2024-03-07 13:40:00,97.84,98.0,97.71,97.8,31133.0,97.84,98.0,97.71,97.8,31133.0
2024-03-07 13:50:00,97.81,97.87,97.71,97.87,39814.0,97.81,97.87,97.71,97.87,39814.0
2024-03-07 14:00:00,97.85,97.86,97.59,97.6,50097.0,97.85,97.86,97.59,97.6,50097.0
2024-03-07 14:10:00,97.6,97.79,97.6,97.75,25983.0,97.6,97.79,97.6,97.75,25983.0
2024-03-07 14:20:00,97.75,97.97,97.71,97.93,25950.0,97.75,97.97,97.71,97.93,25950.0
2024-03-07 14:30:00,97.94,98.04,97.92,98.02,40570.0,97.94,98.04,97.92,98.02,40570.0
2024-03-07 14:40:00,98.04,98.15,97.98,98.02,26937.0,98.04,98.15,97.98,98.02,26937.0
2024-03-07 14:50:00,98.0,98.13,97.98,98.05,21785.0,98.0,98.13,97.98,98.05,21785.0
2024-03-07 15:00:00,98.03,98.04,97.71,97.71,36890.0,98.03,98.04,97.71,97.71,36890.0
2024-03-07 15:10:00,97.72,97.94,97.66,97.82,86711.0,97.72,97.94,97.66,97.82,86711.0
2024-03-07 15:20:00,97.8,97.94,97.75,97.9,27360.0,97.8,97.94,97.75,97.9,27360.0
2024-03-07 15:30:00,97.91,97.94,97.65,97.81,33386.0,97.91,97.94,97.65,97.81,33386.0
2024-03-07 15:40:00,97.81,97.91,97.72,97.87,45026.0,97.81,97.91,97.72,97.87,45026.0
2024-03-07 15:50:00,97.87,97.91,97.74,97.8,132473.0,97.87,97.91,97.74,97.8,132473.0
2024-03-08 09:30:00,98.21,99.77,98.21,99.21,207109.0,98.21,99.77,98.21,99.21,207109.0
2024-03-08 09:40:00,99.25,99.57,99.06,99.28,57897.0,99.25,99.57,99.06,99.28,57897.0
2024-03-08 09:50:00,99.32,99.45,99.11,99.19,41783.0,99.32,99.45,99.11,99.19,41783.0
2024-03-08 10:00:00,99.2,99.22,98.94,99.2,37318.0,99.2,99.22,98.94,99.2,37318.0
2024-03-08 10:10:00,99.17,99.22,98.84,98.93,36688.0,99.17,99.22,98.84,98.93,36688.0
2024-03-08 10:20:00,98.92,98.93,98.7,98.75,49406.0,98.92,98.93,98.7,98.75,49406.0
2024-03-08 10:30:00,98.75,98.92,98.5,98.72,43034.0,98.75,98.92,98.5,98.72,43034.0
2024-03-08 10:40:00,98.74,98.82,98.22,98.52,43876.0,98.74,98.82,98.22,98.52,43876.0
2024-03-08 10:50:00,98.47,98.55,98.26,98.47,25983.0,98.47,98.55,98.26,98.47,25983.0
2024-03-08 11:00:00,98.47,98.58,98.3,98.5,39778.0,98.47,98.58,98.3,98.5,39778.0
2024-03-08 11:10:00,98.49,98.56,98.14,98.25,61528.0,98.49,98.56,98.14,98.25,61528.0
2024-03-08 11:20:00,98.26,98.46,98.26,98.27,16248.0,98.26,98.46,98.26,98.27,16248.0
2024-03-08 11:30:00,98.26,98.49,98.07,98.37,24669.0,98.26,98.49,98.07,98.37,24669.0
2024-03-08 11:40:00,98.4,98.57,98.31,98.55,31114.0,98.4,98.57,98.31,98.55,31114.0
2024-03-08 11:50:00,98.55,98.64,98.4,98.41,13696.0,98.55,98.64,98.4,98.41,13696.0
2024-03-08 12:00:00,98.41,98.42,98.26,98.3,14747.0,98.41,98.42,98.26,98.3,14747.0
2024-03-08 12:10:00,98.26,98.35,98.15,98.18,15963.0,98.26,98.35,98.15,98.18,15963.0
2024-03-08 12:20:00,98.15,98.31,97.99,98.28,23061.0,98.15,98.31,97.99,98.28,23061.0
2024-03-08 12:30:00,98.3,98.32,98.14,98.21,14829.0,98.3,98.32,98.14,98.21,14829.0
2024-03-08 12:40:00,98.25,98.4,98.14,98.34,39368.0,98.25,98.4,98.14,98.34,39368.0
2024-03-08 12:50:00,98.37,98.45,98.26,98.34,14766.0,98.37,98.45,98.26,98.34,14766.0
2024-03-08 13:00:00,98.25,98.31,98.15,98.23,13147.0,98.25,98.31,98.15,98.23,13147.0
2024-03-08 13:10:00,98.23,98.25,98.04,98.17,19970.0,98.23,98.25,98.04,98.17,19970.0
2024-03-08 13:20:00,98.18,98.35,98.07,98.35,29638.0,98.18,98.35,98.07,98.35,29638.0
2024-03-08 13:30:00,98.37,98.41,98.12,98.34,23154.0,98.37,98.41,98.12,98.34,23154.0
2024-03-08 13:40:00,98.37,98.51,98.33,98.46,23463.0,98.37,98.51,98.33,98.46,23463.0
2024-03-08 13:50:00,98.41,98.43,98.36,98.4,9834.0,98.41,98.43,98.36,98.4,9834.0
2024-03-08 14:00:00,98.38,98.57,98.38,98.52,18161.0,98.38,98.57,98.38,98.52,18161.0
2024-03-08 14:10:00,98.51,98.71,98.5,98.63,24668.0,98.51,98.71,98.5,98.63,24668.0
2024-03-08 14:20:00,98.68,98.74,98.66,98.73,23713.0,98.68,98.74,98.66,98.73,23713.0
2024-03-08 14:30:00,98.74,98.83,98.73,98.81,11607.0,98.74,98.83,98.73,98.81,11607.0
2024-03-08 14:40:00,98.78,98.91,98.67,98.72,13807.0,98.78,98.91,98.67,98.72,13807.0
2024-03-08 14:50:00,98.72,98.89,98.71,98.8,21750.0,98.72,98.89,98.71,98.8,21750.0
2024-03-08 15:00:00,98.78,98.8,98.56,98.57,16156.0,98.78,98.8,98.56,98.57,16156.0
2024-03-08 15:10:00,98.56,98.68,98.5,98.61,25674.0,98.56,98.68,98.5,98.61,25674.0
2024-03-08 15:20:00,98.64,98.82,98.62,98.67,17065.0,98.64,98.82,98.62,98.67,17065.0
2024-03-08 15:30:00,98.65,98.72,98.5,98.52,31866.0,98.65,98.72,98.5,98.52,31866.0
2024-03-08 15:40:00,98.53,98.6,98.43,98.45,30827.0,98.53,98.6,98.43,98.45,30827.0
2024-03-08 15:50:00,98.46,98.46,98.21,98.25,128864.0,98.46,98.46,98.21,98.25,128864.0
2024-03-11 09:30:00,100.3,102.39,100.07,102.35,308362.0,100.3,102.39,100.07,102.35,308362.0
2024-03-11 09:40:00,102.36,102.5,101.91,101.95,246277.0,102.36,102.5,101.91,101.95,246277.0
2024-03-11 09:50:00,101.89,102.22,101.64,101.64,124396.0,101.89,102.22,101.64,101.64,124396.0
2024-03-11 10:00:00,101.66,101.74,101.12,101.45,93375.0,101.66,101.74,101.12,101.45,93375.0
2024-03-11 10:10:00,101.46,101.95,101.45,101.7,103271.0,101.46,101.95,101.45,101.7,103271.0
2024-03-11 10:20:00,101.69,101.92,101.43,101.83,72149.0,101.69,101.92,101.43,101.83,72149.0
2024-03-11 10:30:00,101.86,102.11,101.82,101.93,44768.0,101.86,102.11,101.82,101.93,44768.0
2024-03-11 10:40:00,101.88,102.02,101.8,102.02,36082.0,101.88,102.02,101.8,102.02,36082.0
2024-03-11 10:50:00,102.01,102.1,101.75,101.94,65097.0,102.01,102.1,101.75,101.94,65097.0
2024-03-11 11:00:00,101.92,102.15,101.82,102.09,42168.0,101.92,102.15,101.82,102.09,42168.0
2024-03-11 11:10:00,102.06,102.45,101.97,102.23,99551.0,102.06,102.45,101.97,102.23,99551.0
2024-03-11 11:20:00,102.22,102.28,101.83,101.92,66361.0,102.22,102.28,101.83,101.92,66361.0
2024-03-11 11:30:00,101.91,102.11,101.88,102.02,23705.0,101.91,102.11,101.88,102.02,23705.0
2024-03-11 11:40:00,102.05,102.21,102.02,102.19,21994.0,102.05,102.21,102.02,102.19,21994.0
2024-03-11 11:50:00,102.19,102.35,102.14,102.34,30616.0,102.19,102.35,102.14,102.34,30616.0
2024-03-11 12:00:00,102.34,102.51,102.27,102.37,46189.0,102.34,102.51,102.27,102.37,46189.0
2024-03-11 12:10:00,102.37,102.42,102.18,102.2,33366.0,102.37,102.42,102.18,102.2,33366.0
2024-03-11 12:20:00,102.2,102.2,101.88,101.89,52616.0,102.2,102.2,101.88,101.89,52616.0
2024-03-11 12:30:00,101.9,101.97,101.69,101.78,73242.0,101.9,101.97,101.69,101.78,73242.0
2024-03-11 12:40:00,101.8,101.94,101.78,101.87,24121.0,101.8,101.94,101.78,101.87,24121.0
2024-03-11 12:50:00,101.88,101.98,101.85,101.97,13052.0,101.88,101.98,101.85,101.97,13052.0
2024-03-11 13:00:00,101.98,101.98,101.81,101.86,23030.0,101.98,101.98,101.81,101.86,23030.0
2024-03-11 13:10:00,101.85,101.93,101.69,101.81,35582.0,101.85,101.93,101.69,101.81,35582.0
2024-03-11 13:20:00,101.84,102.07,101.84,101.99,19146.0,101.84,102.07,101.84,101.99,19146.0
2024-03-11 13:30:00,102.0,102.1,101.95,102.05,27002.0,102.0,102.1,101.95,102.05,27002.0
2024-03-11 13:40:00,102.06,102.27,102.01,102.25,37580.0,102.06,102.27,102.01,102.25,37580.0
2024-03-11 13:50:00,102.26,102.28,102.14,102.2,21829.0,102.26,102.28,102.14,102.2,21829.0
2024-03-11 14:00:00,102.21,102.21,102.0,102.04,117648.0,102.21,102.21,102.0,102.04,117648.0
2024-03-11 14:10:00,102.03,102.14,102.03,102.12,16701.0,102.03,102.14,102.03,102.12,16701.0
2024-03-11 14:20:00,102.12,102.12,101.78,101.8,27867.0,102.12,102.12,101.78,101.8,27867.0
2024-03-11 14:30:00,101.8,101.8,101.68,101.79,20843.0,101.8,101.8,101.68,101.79,20843.0
2024-03-11 14:40:00,101.78,101.8,101.66,101.66,21353.0,101.78,101.8,101.66,101.66,21353.0
2024-03-11 14:50:00,101.67,101.78,101.61,101.72,18157.0,101.67,101.78,101.61,101.72,18157.0
2024-03-11 15:00:00,101.73,101.75,101.6,101.6,33885.0,101.73,101.75,101.6,101.6,33885.0
2024-03-11 15:10:00,101.61,101.61,101.41,101.45,37540.0,101.61,101.61,101.41,101.45,37540.0
2024-03-11 15:20:00,101.45,101.52,101.37,101.45,34222.0,101.45,101.52,101.37,101.45,34222.0
2024-03-11 15:30:00,101.45,101.46,101.17,101.19,48556.0,101.45,101.46,101.17,101.19,48556.0
2024-03-11 15:40:00,101.2,101.45,101.19,101.36,54303.0,101.2,101.45,101.19,101.36,54303.0
2024-03-11 15:50:00,101.37,101.4,101.15,101.28,143421.0,101.37,101.4,101.15,101.28,143421.0
2024-03-12 09:30:00,103.24,103.62,102.6,102.99,185926.0,103.24,103.62,102.6,102.99,185926.0
2024-03-12 09:40:00,102.97,103.69,102.9,103.12,122331.0,102.97,103.69,102.9,103.12,122331.0
2024-03-12 09:50:00,103.11,103.87,103.02,103.76,190985.0,103.11,103.87,103.02,103.76,190985.0
2024-03-12 10:00:00,103.76,104.39,103.67,104.33,142066.0,103.76,104.39,103.67,104.33,142066.0
2024-03-12 10:10:00,104.35,104.8,104.35,104.74,156989.0,104.35,104.8,104.35,104.74,156989.0
2024-03-12 10:20:00,104.75,104.84,104.41,104.84,77326.0,104.75,104.84,104.41,104.84,77326.0
2024-03-12 10:30:00,104.85,105.2,104.81,105.07,108358.0,104.85,105.2,104.81,105.07,108358.0
2024-03-12 10:40:00,105.09,105.4,105.01,105.29,68965.0,105.09,105.4,105.01,105.29,68965.0
2024-03-12 10:50:00,105.27,105.34,105.02,105.08,74517.0,105.27,105.34,105.02,105.08,74517.0
2024-03-12 11:00:00,105.11,105.41,104.88,105.23,57888.0,105.11,105.41,104.88,105.23,57888.0
2024-03-12 11:10:00,105.21,105.48,105.09,105.37,40719.0,105.21,105.48,105.09,105.37,40719.0
2024-03-12 11:20:00,105.37,105.41,105.21,105.34,33543.0,105.37,105.41,105.21,105.34,33543.0
2024-03-12 11:30:00,105.33,105.55,105.26,105.33,58051.0,105.33,105.55,105.26,105.33,58051.0
2024-03-12 11:40:00,105.33,105.39,105.01,105.06,41352.0,105.33,105.39,105.01,105.06,41352.0
2024-03-12 11:50:00,105.07,105.22,105.02,105.21,25889.0,105.07,105.22,105.02,105.21,25889.0
2024-03-12 12:00:00,105.22,105.22,104.89,104.9,37082.0,105.22,105.22,104.89,104.9,37082.0
2024-03-12 12:10:00,104.93,105.17,104.86,105.05,46900.0,104.93,105.17,104.86,105.05,46900.0
2024-03-12 12:20:00,105.05,105.1,104.87,105.08,103561.0,105.05,105.1,104.87,105.08,103561.0
2024-03-12 12:30:00,105.13,105.28,105.06,105.13,28168.0,105.13,105.28,105.06,105.13,28168.0
2024-03-12 12:40:00,105.11,105.25,104.96,105.13,38679.0,105.11,105.25,104.96,105.13,38679.0
2024-03-12 12:50:00,105.13,105.26,105.03,105.18,29700.0,105.13,105.26,105.03,105.18,29700.0
2024-03-12 13:00:00,105.2,105.23,104.98,105.01,31592.0,105.2,105.23,104.98,105.01,31592.0
2024-03-12 13:10:00,104.98,105.0,104.61,104.68,70661.0,104.98,105.0,104.61,104.68,70661.0
2024-03-12 13:20:00,104.69,104.71,104.43,104.46,26765.0,104.69,104.71,104.43,104.46,26765.0
2024-03-12 13:30:00,104.46,104.68,104.42,104.67,23904.0,104.46,104.68,104.42,104.67,23904.0
2024-03-12 13:40:00,104.66,104.77,104.57,104.76,23384.0,104.66,104.77,104.57,104.76,23384.0
2024-03-12 13:50:00,104.77,104.88,104.69,104.8,29356.0,104.77,104.88,104.69,104.8,29356.0
2024-03-12 14:00:00,104.8,104.9,104.69,104.83,17492.0,104.8,104.9,104.69,104.83,17492.0
2024-03-12 14:10:00,104.83,105.18,104.83,105.18,27374.0,104.83,105.18,104.83,105.18,27374.0
2024-03-12 14:20:00,105.16,105.34,105.15,105.34,24252.0,105.16,105.34,105.15,105.34,24252.0
2024-03-12 14:30:00,105.34,105.43,105.3,105.36,22995.0,105.34,105.43,105.3,105.36,22995.0
2024-03-12 14:40:00,105.36,105.46,105.28,105.28,24159.0,105.36,105.46,105.28,105.28,24159.0
2024-03-12 14:50:00,105.29,105.33,105.19,105.23,28515.0,105.29,105.33,105.19,105.23,28515.0
2024-03-12 15:00:00,105.22,105.23,105.09,105.23,18694.0,105.22,105.23,105.09,105.23,18694.0
2024-03-12 15:10:00,105.23,105.4,105.2,105.26,34535.0,105.23,105.4,105.2,105.26,34535.0
2024-03-12 15:20:00,105.28,105.28,105.1,105.2,35016.0,105.28,105.28,105.1,105.2,35016.0
2024-03-12 15:30:00,105.2,105.38,105.18,105.34,54349.0,105.2,105.38,105.18,105.34,54349.0
2024-03-12 15:40:00,105.36,105.46,105.34,105.35,74568.0,105.36,105.46,105.34,105.35,74568.0
2024-03-12 15:50:00,105.36,105.53,105.14,105.22,164088.0,105.36,105.53,105.14,105.22,164088.0
2024-03-13 09:30:00,108.0,109.89,107.81,109.57,491332.0,108.0,109.89,107.81,109.57,491332.0
2024-03-13 09:40:00,109.54,110.34,108.86,109.0,264130.0,109.54,110.34,108.86,109.0,264130.0
2024-03-13 09:50:00,109.01,110.45,109.0,110.28,171021.0,109.01,110.45,109.0,110.28,171021.0
2024-03-13 10:00:00,110.36,110.76,110.12,110.69,200251.0,110.36,110.76,110.12,110.69,200251.0
2024-03-13 10:10:00,110.7,111.0,110.18,110.57,171186.0,110.7,111.0,110.18,110.57,171186.0
2024-03-13 10:20:00,110.59,110.81,110.38,110.75,98726.0,110.59,110.81,110.38,110.75,98726.0
2024-03-13 10:30:00,110.72,110.83,110.41,110.78,90870.0,110.72,110.83,110.41,110.78,90870.0
2024-03-13 10:40:00,110.8,111.02,110.77,110.88,94186.0,110.8,111.02,110.77,110.88,94186.0
2024-03-13 10:50:00,110.89,110.96,110.37,110.38,79289.0,110.89,110.96,110.37,110.38,79289.0
2024-03-13 11:00:00,110.3,110.44,110.07,110.41,112449.0,110.3,110.44,110.07,110.41,112449.0
2024-03-13 11:10:00,110.43,110.51,110.13,110.33,74096.0,110.43,110.51,110.13,110.33,74096.0
2024-03-13 11:20:00,110.38,110.6,110.37,110.52,43687.0,110.38,110.6,110.37,110.52,43687.0
2024-03-13 11:30:00,110.53,110.53,110.15,110.18,40618.0,110.53,110.53,110.15,110.18,40618.0
2024-03-13 11:40:00,110.17,110.21,109.96,110.05,36731.0,110.17,110.21,109.96,110.05,36731.0
2024-03-13 11:50:00,110.05,110.1,109.8,110.01,44851.0,110.05,110.1,109.8,110.01,44851.0
2024-03-13 12:00:00,110.0,110.29,109.93,110.0,55479.0,110.0,110.29,109.93,110.0,55479.0
2024-03-13 12:10:00,110.02,110.15,109.85,109.91,56440.0,110.02,110.15,109.85,109.91,56440.0
2024-03-13 12:20:00,109.9,109.91,109.57,109.61,39534.0,109.9,109.91,109.57,109.61,39534.0
2024-03-13 12:30:00,109.6,109.68,109.25,109.55,47690.0,109.6,109.68,109.25,109.55,47690.0
2024-03-13 12:40:00,109.55,109.75,109.48,109.66,49365.0,109.55,109.75,109.48,109.66,49365.0
2024-03-13 12:50:00,109.62,109.63,109.4,109.48,22795.0,109.62,109.63,109.4,109.48,22795.0
2024-03-13 13:00:00,109.48,109.64,109.4,109.42,28234.0,109.48,109.64,109.4,109.42,28234.0
2024-03-13 13:10:00,109.4,109.51,109.25,109.31,24502.0,109.4,109.51,109.25,109.31,24502.0
2024-03-13 13:20:00,109.31,109.54,109.28,109.45,24175.0,109.31,109.54,109.28,109.45,24175.0
2024-03-13 13:30:00,109.45,109.45,109.34,109.4,21875.0,109.45,109.45,109.34,109.4,21875.0
2024-03-13 13:40:00,109.37,109.59,109.33,109.45,22935.0,109.37,109.59,109.33,109.45,22935.0
2024-03-13 13:50:00,109.44,109.59,109.32,109.34,25234.0,109.44,109.59,109.32,109.34,25234.0
2024-03-13 14:00:00,109.32,109.51,109.25,109.51,41645.0,109.32,109.51,109.25,109.51,41645.0
2024-03-13 14:10:00,109.49,109.51,109.04,109.08,38680.0,109.49,109.51,109.04,109.08,38680.0
2024-03-13 14:20:00,109.09,109.13,108.93,109.09,42205.0,109.09,109.13,108.93,109.09,42205.0
2024-03-13 14:30:00,109.06,109.24,108.95,109.18,26050.0,109.06,109.24,108.95,109.18,26050.0
2024-03-13 14:40:00,109.17,109.32,109.09,109.27,33953.0,109.17,109.32,109.09,109.27,33953.0
2024-03-13 14:50:00,109.28,109.32,108.9,109.0,44277.0,109.28,109.32,108.9,109.0,44277.0
2024-03-13 15:00:00,109.02,109.02,108.67,108.67,37329.0,109.02,109.02,108.67,108.67,37329.0
2024-03-13 15:10:00,108.65,108.68,108.51,108.57,37204.0,108.65,108.68,108.51,108.57,37204.0
2024-03-13 15:20:00,108.52,108.59,108.26,108.35,47073.0,108.52,108.59,108.26,108.35,47073.0
2024-03-13 15:30:00,108.36,108.5,108.34,108.37,75142.0,108.36,108.5,108.34,108.37,75142.0
2024-03-13 15:40:00,108.37,108.47,108.19,108.3,113175.0,108.37,108.47,108.19,108.3,113175.0
2024-03-13 15:50:00,108.27,108.28,107.84,107.88,252398.0,108.27,108.28,107.84,107.88,252398.0
2024-03-14 09:30:00,106.12,106.27,104.51,104.7,284176.0,106.12,106.27,104.51,104.7,284176.0
2024-03-14 09:40:00,104.7,104.84,104.32,104.38,136719.0,104.7,104.84,104.32,104.38,136719.0
2024-03-14 09:50:00,104.39,104.95,104.04,104.6,133693.0,104.39,104.95,104.04,104.6,133693.0
2024-03-14 10:00:00,104.65,104.92,104.44,104.46,83660.0,104.65,104.92,104.44,104.46,83660.0
2024-03-14 10:10:00,104.43,104.83,104.33,104.77,52460.0,104.43,104.83,104.33,104.77,52460.0
2024-03-14 10:20:00,104.8,105.15,104.61,104.62,68832.0,104.8,105.15,104.61,104.62,68832.0
2024-03-14 10:30:00,104.66,105.12,104.66,104.9,65455.0,104.66,105.12,104.66,104.9,65455.0
2024-03-14 10:40:00,104.88,104.92,104.37,104.53,69787.0,104.88,104.92,104.37,104.53,69787.0
2024-03-14 10:50:00,104.48,104.53,104.32,104.53,58925.0,104.48,104.53,104.32,104.53,58925.0
2024-03-14 11:00:00,104.53,104.62,104.34,104.45,43153.0,104.53,104.62,104.34,104.45,43153.0
2024-03-14 11:10:00,104.45,104.61,104.35,104.37,30506.0,104.45,104.61,104.35,104.37,30506.0
2024-03-14 11:20:00,104.37,104.41,104.13,104.18,39173.0,104.37,104.41,104.13,104.18,39173.0
2024-03-14 11:30:00,104.17,104.32,104.09,104.23,27713.0,104.17,104.32,104.09,104.23,27713.0
2024-03-14 11:40:00,104.21,104.47,104.19,104.32,18109.0,104.21,104.47,104.19,104.32,18109.0
2024-03-14 11:50:00,104.33,104.49,104.3,104.43,30184.0,104.33,104.49,104.3,104.43,30184.0
2024-03-14 12:00:00,104.44,104.44,104.12,104.16,42004.0,104.44,104.44,104.12,104.16,42004.0
2024-03-14 12:10:00,104.15,104.31,104.05,104.25,27663.0,104.15,104.31,104.05,104.25,27663.0
2024-03-14 12:20:00,104.21,104.22,104.03,104.13,24801.0,104.21,104.22,104.03,104.13,24801.0
2024-03-14 12:30:00,104.15,104.25,104.09,104.23,13579.0,104.15,104.25,104.09,104.23,13579.0
2024-03-14 12:40:00,104.26,104.43,104.14,104.34,19728.0,104.26,104.43,104.14,104.34,19728.0
2024-03-14 12:50:00,104.32,104.33,104.19,104.23,12791.0,104.32,104.33,104.19,104.23,12791.0
2024-03-14 13:00:00,104.25,104.25,104.11,104.12,16337.0,104.25,104.25,104.11,104.12,16337.0
2024-03-14 13:10:00,104.12,104.3,104.12,104.18,13982.0,104.12,104.3,104.12,104.18,13982.0
2024-03-14 13:20:00,104.22,104.29,104.15,104.15,13588.0,104.22,104.29,104.15,104.15,13588.0
2024-03-14 13:30:00,104.13,104.23,104.11,104.2,9572.0,104.13,104.23,104.11,104.2,9572.0
2024-03-14 13:40:00,104.2,104.26,104.12,104.24,17820.0,104.2,104.26,104.12,104.24,17820.0
2024-03-14 13:50:00,104.23,104.39,104.21,104.35,7017.0,104.23,104.39,104.21,104.35,7017.0
2024-03-14 14:00:00,104.34,104.4,104.24,104.34,14660.0,104.34,104.4,104.24,104.34,14660.0
2024-03-14 14:10:00,104.34,104.36,104.21,104.28,16824.0,104.34,104.36,104.21,104.28,16824.0
2024-03-14 14:20:00,104.28,104.34,104.24,104.28,9389.0,104.28,104.34,104.24,104.28,9389.0
2024-03-14 14:30:00,104.27,104.3,104.14,104.14,18399.0,104.27,104.3,104.14,104.14,18399.0
2024-03-14 14:40:00,104.14,104.2,104.11,104.17,11388.0,104.14,104.2,104.11,104.17,11388.0
2024-03-14 14:50:00,104.14,104.29,104.12,104.21,14766.0,104.14,104.29,104.12,104.21,14766.0
2024-03-14 15:00:00,104.22,104.27,104.17,104.2,16662.0,104.22,104.27,104.17,104.2,16662.0
2024-03-14 15:10:00,104.19,104.22,104.03,104.16,27682.0,104.19,104.22,104.03,104.16,27682.0
2024-03-14 15:20:00,104.17,104.2,104.05,104.09,26012.0,104.17,104.2,104.05,104.09,26012.0
2024-03-14 15:30:00,104.07,104.13,103.82,104.11,88257.0,104.07,104.13,103.82,104.11,88257.0
2024-03-14 15:40:00,104.14,104.32,104.08,104.23,66806.0,104.14,104.32,104.08,104.23,66806.0
2024-03-14 15:50:00,104.24,104.65,104.23,104.64,142133.0,104.24,104.65,104.23,104.64,142133.0
2024-03-15 09:30:00,103.79,104.95,103.77,104.58,79937.0,103.79,104.95,103.77,104.58,79937.0
2024-03-15 09:40:00,104.7,104.91,104.24,104.24,85361.0,104.7,104.91,104.24,104.24,85361.0
2024-03-15 09:50:00,104.27,104.39,103.84,103.86,36986.0,104.27,104.39,103.84,103.86,36986.0
2024-03-15 10:00:00,103.9,104.11,103.72,103.98,39209.0,103.9,104.11,103.72,103.98,39209.0
2024-03-15 10:10:00,103.97,104.23,103.91,104.12,20255.0,103.97,104.23,103.91,104.12,20255.0
2024-03-15 10:20:00,104.12,104.34,104.05,104.27,29004.0,104.12,104.34,104.05,104.27,29004.0
2024-03-15 10:30:00,104.23,104.75,104.23,104.68,20971.0,104.23,104.75,104.23,104.68,20971.0
2024-03-15 10:40:00,104.72,104.72,104.31,104.55,21556.0,104.72,104.72,104.31,104.55,21556.0
2024-03-15 10:50:00,104.58,104.58,104.27,104.49,26869.0,104.58,104.58,104.27,104.49,26869.0
2024-03-15 11:00:00,104.51,104.55,104.33,104.46,23645.0,104.51,104.55,104.33,104.46,23645.0
2024-03-15 11:10:00,104.45,104.52,104.37,104.4,26722.0,104.45,104.52,104.37,104.4,26722.0
2024-03-15 11:20:00,104.42,104.54,104.4,104.51,16121.0,104.42,104.54,104.4,104.51,16121.0
2024-03-15 11:30:00,104.48,104.59,104.46,104.54,18024.0,104.48,104.59,104.46,104.54,18024.0
2024-03-15 11:40:00,104.52,104.58,104.38,104.45,35152.0,104.52,104.58,104.38,104.45,35152.0
2024-03-15 11:50:00,104.45,104.46,104.27,104.33,17185.0,104.45,104.46,104.27,104.33,17185.0
2024-03-15 12:00:00,104.31,104.35,104.21,104.29,21260.0,104.31,104.35,104.21,104.29,21260.0
2024-03-15 12:10:00,104.28,104.35,104.24,104.28,18547.0,104.28,104.35,104.24,104.28,18547.0
2024-03-15 12:20:00,104.3,104.35,104.26,104.34,16050.0,104.3,104.35,104.26,104.34,16050.0
2024-03-15 12:30:00,104.34,104.34,104.03,104.09,27135.0,104.34,104.34,104.03,104.09,27135.0
2024-03-15 12:40:00,104.09,104.14,103.86,103.92,35019.0,104.09,104.14,103.86,103.92,35019.0
2024-03-15 12:50:00,103.91,104.03,103.86,103.92,16155.0,103.91,104.03,103.86,103.92,16155.0
2024-03-15 13:00:00,103.91,103.91,103.77,103.82,19960.0,103.91,103.91,103.77,103.82,19960.0
2024-03-15 13:10:00,103.82,103.91,103.71,103.76,12458.0,103.82,103.91,103.71,103.76,12458.0
2024-03-15 13:20:00,103.82,103.99,103.82,103.91,31902.0,103.82,103.99,103.82,103.91,31902.0
2024-03-15 13:30:00,103.9,104.01,103.82,103.98,17554.0,103.9,104.01,103.82,103.98,17554.0
2024-03-15 13:40:00,103.98,104.1,103.95,104.02,18916.0,103.98,104.1,103.95,104.02,18916.0
2024-03-15 13:50:00,104.01,104.15,104.01,104.1,15908.0,104.01,104.15,104.01,104.1,15908.0
2024-03-15 14:00:00,104.1,104.22,104.08,104.19,17841.0,104.1,104.22,104.08,104.19,17841.0
2024-03-15 14:10:00,104.19,104.22,104.1,104.15,19152.0,104.19,104.22,104.1,104.15,19152.0
2024-03-15 14:20:00,104.16,104.17,103.89,103.94,24972.0,104.16,104.17,103.89,103.94,24972.0
2024-03-15 14:30:00,103.94,104.09,103.9,104.06,12074.0,103.94,104.09,103.9,104.06,12074.0
2024-03-15 14:40:00,104.06,104.23,104.04,104.14,16508.0,104.06,104.23,104.04,104.14,16508.0
2024-03-15 14:50:00,104.14,104.21,104.09,104.2,16290.0,104.14,104.21,104.09,104.2,16290.0
2024-03-15 15:00:00,104.2,104.21,104.03,104.12,24397.0,104.2,104.21,104.03,104.12,24397.0
2024-03-15 15:10:00,104.1,104.15,103.99,104.04,25779.0,104.1,104.15,103.99,104.04,25779.0
2024-03-15 15:20:00,104.03,104.12,103.99,104.01,21308.0,104.03,104.12,103.99,104.01,21308.0
2024-03-15 15:30:00,104.06,104.14,103.92,103.94,39163.0,104.06,104.14,103.92,103.94,39163.0
2024-03-15 15:40:00,103.94,103.95,103.71,103.71,65006.0,103.94,103.95,103.71,103.71,65006.0
2024-03-15 15:50:00,103.71,103.97,103.62,103.85,225396.0,103.71,103.97,103.62,103.85,225396.0
2024-03-18 09:30:00,104.15,105.33,103.91,104.32,135097.0,104.15,105.33,103.91,104.32,135097.0
2024-03-18 09:40:00,104.39,104.42,103.93,104.18,55660.0,104.39,104.42,103.93,104.18,55660.0
2024-03-18 09:50:00,104.18,104.33,103.93,104.22,41875.0,104.18,104.33,103.93,104.22,41875.0
2024-03-18 10:00:00,104.28,104.97,104.28,104.96,37868.0,104.28,104.97,104.28,104.96,37868.0
2024-03-18 10:10:00,105.0,105.18,104.86,105.05,48538.0,105.0,105.18,104.86,105.05,48538.0
2024-03-18 10:20:00,105.03,105.11,104.53,104.72,74780.0,105.03,105.11,104.53,104.72,74780.0
2024-03-18 10:30:00,104.74,104.91,104.62,104.62,28618.0,104.74,104.91,104.62,104.62,28618.0
2024-03-18 10:40:00,104.63,104.9,104.54,104.9,20484.0,104.63,104.9,104.54,104.9,20484.0
2024-03-18 10:50:00,104.89,104.95,104.78,104.92,18629.0,104.89,104.95,104.78,104.92,18629.0
2024-03-18 11:00:00,104.91,105.04,104.81,104.92,29044.0,104.91,105.04,104.81,104.92,29044.0
2024-03-18 11:10:00,104.91,104.95,104.66,104.69,13798.0,104.91,104.95,104.66,104.69,13798.0
2024-03-18 11:20:00,104.67,104.85,104.62,104.85,27121.0,104.67,104.85,104.62,104.85,27121.0
2024-03-18 11:30:00,104.78,104.8,104.59,104.67,13949.0,104.78,104.8,104.59,104.67,13949.0
2024-03-18 11:40:00,104.64,104.7,104.48,104.58,23444.0,104.64,104.7,104.48,104.58,23444.0
2024-03-18 11:50:00,104.58,104.58,104.29,104.46,21040.0,104.58,104.58,104.29,104.46,21040.0
2024-03-18 12:00:00,104.42,104.42,104.27,104.29,11654.0,104.42,104.42,104.27,104.29,11654.0
2024-03-18 12:10:00,104.28,104.45,104.26,104.36,7384.0,104.28,104.45,104.26,104.36,7384.0
2024-03-18 12:20:00,104.31,104.55,104.31,104.5,8967.0,104.31,104.55,104.31,104.5,8967.0
2024-03-18 12:30:00,104.49,104.8,104.48,104.66,51100.0,104.49,104.8,104.48,104.66,51100.0
2024-03-18 12:40:00,104.68,104.77,104.65,104.7,15885.0,104.68,104.77,104.65,104.7,15885.0
2024-03-18 12:50:00,104.69,104.71,104.63,104.63,17676.0,104.69,104.71,104.63,104.63,17676.0
2024-03-18 13:00:00,104.63,104.65,104.37,104.37,15472.0,104.63,104.65,104.37,104.37,15472.0
2024-03-18 13:10:00,104.39,104.54,104.39,104.52,5473.0,104.39,104.54,104.39,104.52,5473.0
2024-03-18 13:20:00,104.49,104.59,104.47,104.58,8399.0,104.49,104.59,104.47,104.58,8399.0
2024-03-18 13:30:00,104.58,104.58,104.41,104.49,9847.0,104.58,104.58,104.41,104.49,9847.0
2024-03-18 13:40:00,104.48,104.48,104.33,104.38,9122.0,104.48,104.48,104.33,104.38,9122.0
2024-03-18 13:50:00,104.43,104.67,104.34,104.65,15610.0,104.43,104.67,104.34,104.65,15610.0
2024-03-18 14:00:00,104.64,104.79,104.62,104.77,20878.0,104.64,104.79,104.62,104.77,20878.0
2024-03-18 14:10:00,104.75,104.76,104.7,104.72,8522.0,104.75,104.76,104.7,104.72,8522.0
2024-03-18 14:20:00,104.73,104.78,104.7,104.75,11201.0,104.73,104.78,104.7,104.75,11201.0
2024-03-18 14:30:00,104.74,104.8,104.72,104.79,19693.0,104.74,104.8,104.72,104.79,19693.0
2024-03-18 14:40:00,104.78,104.83,104.75,104.8,19844.0,104.78,104.83,104.75,104.8,19844.0
2024-03-18 14:50:00,104.82,104.82,104.74,104.79,18081.0,104.82,104.82,104.74,104.79,18081.0
2024-03-18 15:00:00,104.77,104.78,104.61,104.7,9846.0,104.77,104.78,104.61,104.7,9846.0
2024-03-18 15:10:00,104.69,104.75,104.63,104.71,12347.0,104.69,104.75,104.63,104.71,12347.0
2024-03-18 15:20:00,104.7,104.71,104.63,104.66,11016.0,104.7,104.71,104.63,104.66,11016.0
2024-03-18 15:30:00,104.64,104.64,104.51,104.57,20126.0,104.64,104.64,104.51,104.57,20126.0
2024-03-18 15:40:00,104.56,104.7,104.54,104.62,23718.0,104.56,104.7,104.54,104.62,23718.0
2024-03-18 15:50:00,104.62,104.79,104.46,104.73,109077.0,104.62,104.79,104.46,104.73,109077.0
2024-03-19 09:30:00,104.0,104.2,103.55,103.78,70409.0,104.0,104.2,103.55,103.78,70409.0
2024-03-19 09:40:00,103.7,103.79,103.01,103.1,71769.0,103.7,103.79,103.01,103.1,71769.0
2024-03-19 09:50:00,103.06,103.33,102.86,103.02,82468.0,103.06,103.33,102.86,103.02,82468.0
2024-03-19 10:00:00,103.0,103.03,102.71,102.87,83702.0,103.0,103.03,102.71,102.87,83702.0
2024-03-19 10:10:00,102.85,103.17,102.79,103.0,23749.0,102.85,103.17,102.79,103.0,23749.0
2024-03-19 10:20:00,103.02,103.11,102.87,103.05,20664.0,103.02,103.11,102.87,103.05,20664.0
2024-03-19 10:30:00,103.01,103.16,102.99,103.11,11269.0,103.01,103.16,102.99,103.11,11269.0
2024-03-19 10:40:00,103.07,103.31,103.04,103.3,30906.0,103.07,103.31,103.04,103.3,30906.0
2024-03-19 10:50:00,103.34,103.61,103.34,103.55,21293.0,103.34,103.61,103.34,103.55,21293.0
2024-03-19 11:00:00,103.52,103.64,103.42,103.58,13750.0,103.52,103.64,103.42,103.58,13750.0
2024-03-19 11:10:00,103.61,103.7,103.46,103.48,17277.0,103.61,103.7,103.46,103.48,17277.0
2024-03-19 11:20:00,103.48,103.55,103.44,103.49,17939.0,103.48,103.55,103.44,103.49,17939.0
2024-03-19 11:30:00,103.53,103.61,103.47,103.57,13413.0,103.53,103.61,103.47,103.57,13413.0
2024-03-19 11:40:00,103.55,103.61,103.48,103.58,6105.0,103.55,103.61,103.48,103.58,6105.0
2024-03-19 11:50:00,103.54,103.64,103.52,103.62,13091.0,103.54,103.64,103.52,103.62,13091.0
2024-03-19 12:00:00,103.59,103.66,103.55,103.61,9435.0,103.59,103.66,103.55,103.61,9435.0
2024-03-19 12:10:00,103.61,103.86,103.55,103.84,30657.0,103.61,103.86,103.55,103.84,30657.0
2024-03-19 12:20:00,103.85,104.1,103.85,104.07,34494.0,103.85,104.1,103.85,104.07,34494.0
2024-03-19 12:30:00,104.06,104.13,103.94,104.03,18168.0,104.06,104.13,103.94,104.03,18168.0
2024-03-19 12:40:00,104.07,104.2,104.03,104.2,13287.0,104.07,104.2,104.03,104.2,13287.0
2024-03-19 12:50:00,104.23,104.27,104.03,104.08,16993.0,104.23,104.27,104.03,104.08,16993.0
2024-03-19 13:00:00,104.08,104.19,103.96,103.98,11894.0,104.08,104.19,103.96,103.98,11894.0
2024-03-19 13:10:00,103.96,104.01,103.82,103.82,25641.0,103.96,104.01,103.82,103.82,25641.0
2024-03-19 13:20:00,103.81,103.86,103.75,103.79,8624.0,103.81,103.86,103.75,103.79,8624.0
2024-03-19 13:30:00,103.78,103.92,103.76,103.9,57120.0,103.78,103.92,103.76,103.9,57120.0
2024-03-19 13:40:00,103.97,103.97,103.79,103.87,9640.0,103.97,103.97,103.79,103.87,9640.0
2024-03-19 13:50:00,103.83,103.84,103.73,103.81,5598.0,103.83,103.84,103.73,103.81,5598.0
2024-03-19 14:00:00,103.8,103.8,103.61,103.62,22013.0,103.8,103.8,103.61,103.62,22013.0
2024-03-19 14:10:00,103.63,103.7,103.61,103.62,6825.0,103.63,103.7,103.61,103.62,6825.0
2024-03-19 14:20:00,103.62,103.78,103.6,103.77,7432.0,103.62,103.78,103.6,103.77,7432.0
2024-03-19 14:30:00,103.75,103.8,103.69,103.8,14001.0,103.75,103.8,103.69,103.8,14001.0
2024-03-19 14:40:00,103.79,104.0,103.78,103.88,29703.0,103.79,104.0,103.78,103.88,29703.0
2024-03-19 14:50:00,103.87,103.88,103.68,103.81,10036.0,103.87,103.88,103.68,103.81,10036.0
2024-03-19 15:00:00,103.83,103.85,103.69,103.76,11079.0,103.83,103.85,103.69,103.76,11079.0
2024-03-19 15:10:00,103.75,103.84,103.71,103.71,9612.0,103.75,103.84,103.71,103.71,9612.0
2024-03-19 15:20:00,103.72,103.73,103.57,103.6,17517.0,103.72,103.73,103.57,103.6,17517.0
2024-03-19 15:30:00,103.61,103.71,103.59,103.7,17568.0,103.61,103.71,103.59,103.7,17568.0
2024-03-19 15:40:00,103.69,103.83,103.63,103.8,27765.0,103.69,103.83,103.63,103.8,27765.0
2024-03-19 15:50:00,103.81,104.17,103.79,104.17,127743.0,103.81,104.17,103.79,104.17,127743.0
2024-03-20 09:30:00,104.71,105.31,104.11,104.11,141091.0,104.71,105.31,104.11,104.11,141091.0
2024-03-20 09:40:00,104.11,104.25,103.77,103.85,74868.0,104.11,104.25,103.77,103.85,74868.0
2024-03-20 09:50:00,103.9,104.23,103.73,103.87,86057.0,103.9,104.23,103.73,103.87,86057.0
2024-03-20 10:00:00,103.88,103.89,103.18,103.18,148535.0,103.88,103.89,103.18,103.18,148535.0
2024-03-20 10:10:00,103.19,103.26,102.79,103.09,127797.0,103.19,103.26,102.79,103.09,127797.0
2024-03-20 10:20:00,103.07,103.26,102.9,103.1,47758.0,103.07,103.26,102.9,103.1,47758.0
2024-03-20 10:30:00,103.02,103.37,102.99,103.25,19570.0,103.02,103.37,102.99,103.25,19570.0
2024-03-20 10:40:00,103.13,103.34,103.1,103.25,11272.0,103.13,103.34,103.1,103.25,11272.0
2024-03-20 10:50:00,103.24,103.24,103.03,103.05,70021.0,103.24,103.24,103.03,103.05,70021.0
2024-03-20 11:00:00,103.08,103.27,103.06,103.2,45066.0,103.08,103.27,103.06,103.2,45066.0
2024-03-20 11:10:00,103.21,103.36,103.19,103.19,40159.0,103.21,103.36,103.19,103.19,40159.0
2024-03-20 11:20:00,103.18,103.21,103.08,103.16,17961.0,103.18,103.21,103.08,103.16,17961.0
2024-03-20 11:30:00,103.13,103.15,102.87,103.02,21518.0,103.13,103.15,102.87,103.02,21518.0
2024-03-20 11:40:00,102.99,103.12,102.92,103.12,14189.0,102.99,103.12,102.92,103.12,14189.0
2024-03-20 11:50:00,103.07,103.09,102.92,103.06,14501.0,103.07,103.09,102.92,103.06,14501.0
2024-03-20 12:00:00,103.04,103.11,102.98,103.11,19644.0,103.04,103.11,102.98,103.11,19644.0
2024-03-20 12:10:00,103.12,103.22,103.06,103.16,10556.0,103.12,103.22,103.06,103.16,10556.0
2024-03-20 12:20:00,103.18,103.2,103.05,103.05,31106.0,103.18,103.2,103.05,103.05,31106.0
2024-03-20 12:30:00,103.01,103.15,102.94,103.08,12875.0,103.01,103.15,102.94,103.08,12875.0
2024-03-20 12:40:00,103.07,103.1,103.0,103.06,14727.0,103.07,103.1,103.0,103.06,14727.0
2024-03-20 12:50:00,103.05,103.14,103.0,103.07,15127.0,103.05,103.14,103.0,103.07,15127.0
2024-03-20 13:00:00,103.08,103.08,102.9,102.93,21023.0,103.08,103.08,102.9,102.93,21023.0
2024-03-20 13:10:00,102.9,102.95,102.77,102.9,28184.0,102.9,102.95,102.77,102.9,28184.0
2024-03-20 13:20:00,102.88,102.99,102.83,102.95,19132.0,102.88,102.99,102.83,102.95,19132.0
2024-03-20 13:30:00,102.96,103.07,102.91,102.92,21969.0,102.96,103.07,102.91,102.92,21969.0
2024-03-20 13:40:00,102.89,102.99,102.85,102.97,20826.0,102.89,102.99,102.85,102.97,20826.0
2024-03-20 13:50:00,102.98,102.99,102.88,102.95,13026.0,102.98,102.99,102.88,102.95,13026.0
2024-03-20 14:00:00,102.97,103.52,102.97,103.18,51958.0,102.97,103.52,102.97,103.18,51958.0
2024-03-20 14:10:00,103.18,103.35,102.87,102.87,24269.0,103.18,103.35,102.87,102.87,24269.0
2024-03-20 14:20:00,102.85,103.05,102.82,103.02,22892.0,102.85,103.05,102.82,103.02,22892.0
2024-03-20 14:30:00,103.04,103.25,102.81,103.15,41928.0,103.04,103.25,102.81,103.15,41928.0
2024-03-20 14:40:00,103.15,103.61,103.1,103.54,50002.0,103.15,103.61,103.1,103.54,50002.0
2024-03-20 14:50:00,103.51,103.74,103.41,103.65,42997.0,103.51,103.74,103.41,103.65,42997.0
2024-03-20 15:00:00,103.66,103.78,103.54,103.66,39208.0,103.66,103.78,103.54,103.66,39208.0
2024-03-20 15:10:00,103.68,103.71,103.47,103.64,33183.0,103.68,103.71,103.47,103.64,33183.0
2024-03-20 15:20:00,103.65,103.8,103.52,103.76,43888.0,103.65,103.8,103.52,103.76,43888.0
2024-03-20 15:30:00,103.78,103.93,103.6,103.62,51946.0,103.78,103.93,103.6,103.62,51946.0
2024-03-20 15:40:00,103.61,103.72,103.55,103.69,54841.0,103.61,103.72,103.55,103.69,54841.0
2024-03-20 15:50:00,103.71,103.9,103.66,103.86,133692.0,103.71,103.9,103.66,103.86,133692.0
2024-03-21 09:30:00,103.58,103.7,103.0,103.09,197843.0,103.58,103.7,103.0,103.09,197843.0
2024-03-21 09:40:00,103.14,103.32,102.69,102.69,80981.0,103.14,103.32,102.69,102.69,80981.0
2024-03-21 09:50:00,102.65,102.85,102.44,102.73,70611.0,102.65,102.85,102.44,102.73,70611.0
2024-03-21 10:00:00,102.76,103.16,102.75,103.09,37591.0,102.76,103.16,102.75,103.09,37591.0
2024-03-21 10:10:00,103.07,103.07,102.63,102.86,104946.0,103.07,103.07,102.63,102.86,104946.0
2024-03-21 10:20:00,102.75,102.87,102.48,102.6,56340.0,102.75,102.87,102.48,102.6,56340.0
2024-03-21 10:30:00,102.59,102.74,102.45,102.59,28917.0,102.59,102.74,102.45,102.59,28917.0
2024-03-21 10:40:00,102.62,102.66,102.42,102.57,43459.0,102.62,102.66,102.42,102.57,43459.0
2024-03-21 10:50:00,102.6,102.63,102.44,102.48,23916.0,102.6,102.63,102.44,102.48,23916.0
2024-03-21 11:00:00,102.49,102.52,102.22,102.42,50094.0,102.49,102.52,102.22,102.42,50094.0
2024-03-21 11:10:00,102.42,102.45,102.28,102.45,58533.0,102.42,102.45,102.28,102.45,58533.0
2024-03-21 11:20:00,102.47,102.58,102.38,102.4,42712.0,102.47,102.58,102.38,102.4,42712.0
2024-03-21 11:30:00,102.39,102.52,102.37,102.48,27079.0,102.39,102.52,102.37,102.48,27079.0
2024-03-21 11:40:00,102.5,102.52,102.39,102.47,12118.0,102.5,102.52,102.39,102.47,12118.0
2024-03-21 11:50:00,102.45,102.51,102.33,102.4,13892.0,102.45,102.51,102.33,102.4,13892.0
2024-03-21 12:00:00,102.41,102.81,102.33,102.8,26869.0,102.41,102.81,102.33,102.8,26869.0
2024-03-21 12:10:00,102.79,103.1,102.79,102.99,29566.0,102.79,103.1,102.79,102.99,29566.0
2024-03-21 12:20:00,103.01,103.05,102.95,102.99,22093.0,103.01,103.05,102.95,102.99,22093.0
2024-03-21 12:30:00,102.97,102.97,102.69,102.75,14880.0,102.97,102.97,102.69,102.75,14880.0
2024-03-21 12:40:00,102.72,102.78,102.63,102.75,15968.0,102.72,102.78,102.63,102.75,15968.0
2024-03-21 12:50:00,102.73,103.03,102.71,102.78,33227.0,102.73,103.03,102.71,102.78,33227.0
2024-03-21 13:00:00,102.77,102.81,102.68,102.77,17988.0,102.77,102.81,102.68,102.77,17988.0
2024-03-21 13:10:00,102.77,102.77,102.66,102.68,11239.0,102.77,102.77,102.66,102.68,11239.0
2024-03-21 13:20:00,102.61,102.7,102.58,102.59,18412.0,102.61,102.7,102.58,102.59,18412.0
2024-03-21 13:30:00,102.59,102.63,102.45,102.48,16645.0,102.59,102.63,102.45,102.48,16645.0
2024-03-21 13:40:00,102.46,102.5,102.42,102.5,15569.0,102.46,102.5,102.42,102.5,15569.0
2024-03-21 13:50:00,102.48,102.5,102.35,102.44,24095.0,102.48,102.5,102.35,102.44,24095.0
2024-03-21 14:00:00,102.45,102.51,102.3,102.3,15925.0,102.45,102.51,102.3,102.3,15925.0
2024-03-21 14:10:00,102.32,102.35,102.25,102.25,25802.0,102.32,102.35,102.25,102.25,25802.0
2024-03-21 14:20:00,102.26,102.34,102.23,102.27,16171.0,102.26,102.34,102.23,102.27,16171.0
2024-03-21 14:30:00,102.27,102.36,102.11,102.13,28131.0,102.27,102.36,102.11,102.13,28131.0
2024-03-21 14:40:00,102.11,102.27,102.08,102.16,23962.0,102.11,102.27,102.08,102.16,23962.0
2024-03-21 14:50:00,102.16,102.19,102.03,102.06,27967.0,102.16,102.19,102.03,102.06,27967.0
2024-03-21 15:00:00,102.08,102.12,102.01,102.06,35390.0,102.08,102.12,102.01,102.06,35390.0
2024-03-21 15:10:00,102.06,102.3,102.03,102.27,26288.0,102.06,102.3,102.03,102.27,26288.0
2024-03-21 15:20:00,102.28,102.37,102.26,102.31,28123.0,102.28,102.37,102.26,102.31,28123.0
2024-03-21 15:30:00,102.3,102.31,102.04,102.09,49192.0,102.3,102.31,102.04,102.09,49192.0
2024-03-21 15:40:00,102.1,102.22,102.01,102.05,54209.0,102.1,102.22,102.01,102.05,54209.0
2024-03-21 15:50:00,102.06,102.06,101.65,101.69,233436.0,102.06,102.06,101.65,101.69,233436.0
2024-03-22 09:30:00,105.68,105.7,102.13,102.82,870506.0,105.68,105.7,102.13,102.82,870506.0
2024-03-22 09:40:00,102.85,103.27,102.2,102.72,363644.0,102.85,103.27,102.2,102.72,363644.0
2024-03-22 09:50:00,102.72,103.23,102.34,102.45,177158.0,102.72,103.23,102.34,102.45,177158.0
2024-03-22 10:00:00,102.48,102.53,101.81,102.15,136689.0,102.48,102.53,101.81,102.15,136689.0
2024-03-22 10:10:00,102.16,102.21,101.6,101.73,97674.0,102.16,102.21,101.6,101.73,97674.0
2024-03-22 10:20:00,101.77,101.99,101.33,101.91,100877.0,101.77,101.99,101.33,101.91,100877.0
2024-03-22 10:30:00,101.88,101.96,101.48,101.53,77804.0,101.88,101.96,101.48,101.53,77804.0
2024-03-22 10:40:00,101.49,101.96,101.36,101.9,79616.0,101.49,101.96,101.36,101.9,79616.0
2024-03-22 10:50:00,101.87,101.89,101.62,101.73,56373.0,101.87,101.89,101.62,101.73,56373.0
2024-03-22 11:00:00,101.7,102.02,101.57,101.9,72765.0,101.7,102.02,101.57,101.9,72765.0
2024-03-22 11:10:00,101.9,102.31,101.9,101.98,75558.0,101.9,102.31,101.9,101.98,75558.0
2024-03-22 11:20:00,101.98,102.86,101.97,102.76,109188.0,101.98,102.86,101.97,102.76,109188.0
2024-03-22 11:30:00,102.73,102.99,102.45,102.7,83599.0,102.73,102.99,102.45,102.7,83599.0
2024-03-22 11:40:00,102.73,103.25,102.66,103.25,121120.0,102.73,103.25,102.66,103.25,121120.0
2024-03-22 11:50:00,103.25,103.76,103.05,103.43,296793.0,103.25,103.76,103.05,103.43,296793.0
2024-03-22 12:00:00,103.44,103.68,103.15,103.15,121546.0,103.44,103.68,103.15,103.15,121546.0
2024-03-22 12:10:00,103.1,103.18,102.8,102.83,60947.0,103.1,103.18,102.8,102.83,60947.0
2024-03-22 12:20:00,102.8,103.06,102.62,103.02,53247.0,102.8,103.06,102.62,103.02,53247.0
2024-03-22 12:30:00,103.05,103.07,102.83,102.95,23010.0,103.05,103.07,102.83,102.95,23010.0
2024-03-22 12:40:00,102.96,103.09,102.72,103.09,56082.0,102.96,103.09,102.72,103.09,56082.0
2024-03-22 12:50:00,103.09,103.09,102.83,102.94,34708.0,103.09,103.09,102.83,102.94,34708.0
2024-03-22 13:00:00,102.93,102.94,102.59,102.6,35026.0,102.93,102.94,102.59,102.6,35026.0
2024-03-22 13:10:00,102.61,102.69,102.52,102.55,26869.0,102.61,102.69,102.52,102.55,26869.0
2024-03-22 13:20:00,102.51,102.6,102.34,102.54,33500.0,102.51,102.6,102.34,102.54,33500.0
2024-03-22 13:30:00,102.54,102.67,102.5,102.56,22064.0,102.54,102.67,102.5,102.56,22064.0
2024-03-22 13:40:00,102.54,102.74,102.48,102.73,22143.0,102.54,102.74,102.48,102.73,22143.0
2024-03-22 13:50:00,102.71,102.77,102.6,102.62,28410.0,102.71,102.77,102.6,102.62,28410.0
2024-03-22 14:00:00,102.62,102.63,102.38,102.41,20674.0,102.62,102.63,102.38,102.41,20674.0
2024-03-22 14:10:00,102.4,102.54,102.27,102.33,30551.0,102.4,102.54,102.27,102.33,30551.0
2024-03-22 14:20:00,102.27,102.39,102.23,102.33,45138.0,102.27,102.39,102.23,102.33,45138.0
2024-03-22 14:30:00,102.29,102.3,102.15,102.18,24695.0,102.29,102.3,102.15,102.18,24695.0
2024-03-22 14:40:00,102.21,102.22,102.0,102.1,55348.0,102.21,102.22,102.0,102.1,55348.0
2024-03-22 14:50:00,102.13,102.34,102.11,102.25,18994.0,102.13,102.34,102.11,102.25,18994.0
2024-03-22 15:00:00,102.25,102.34,102.18,102.32,21698.0,102.25,102.34,102.18,102.32,21698.0
2024-03-22 15:10:00,102.3,102.33,102.21,102.29,24173.0,102.3,102.33,102.21,102.29,24173.0
2024-03-22 15:20:00,102.31,102.33,102.17,102.3,25919.0,102.31,102.33,102.17,102.3,25919.0
2024-03-22 15:30:00,102.3,102.42,102.29,102.37,54909.0,102.3,102.42,102.29,102.37,54909.0
2024-03-22 15:40:00,102.39,102.5,102.17,102.25,72189.0,102.39,102.5,102.17,102.25,72189.0
2024-03-22 15:50:00,102.23,102.37,102.13,102.22,194415.0,102.23,102.37,102.13,102.22,194415.0
2024-03-25 09:30:00,104.33,104.33,102.98,103.41,219003.0,104.33,104.33,102.98,103.41,219003.0
2024-03-25 09:40:00,103.44,103.45,102.7,103.06,162652.0,103.44,103.45,102.7,103.06,162652.0
2024-03-25 09:50:00,103.06,103.21,102.68,102.78,94241.0,103.06,103.21,102.68,102.78,94241.0
2024-03-25 10:00:00,102.75,102.88,102.36,102.56,78410.0,102.75,102.88,102.36,102.56,78410.0
2024-03-25 10:10:00,102.55,102.86,102.44,102.68,67591.0,102.55,102.86,102.44,102.68,67591.0
2024-03-25 10:20:00,102.64,102.71,102.3,102.4,116943.0,102.64,102.71,102.3,102.4,116943.0
2024-03-25 10:30:00,102.35,102.47,102.12,102.31,45935.0,102.35,102.47,102.12,102.31,45935.0
2024-03-25 10:40:00,102.3,102.71,102.24,102.71,53228.0,102.3,102.71,102.24,102.71,53228.0
2024-03-25 10:50:00,102.71,102.73,102.37,102.42,41101.0,102.71,102.73,102.37,102.42,41101.0
2024-03-25 11:00:00,102.43,102.55,102.23,102.24,51335.0,102.43,102.55,102.23,102.24,51335.0
2024-03-25 11:10:00,102.26,102.31,102.2,102.24,54834.0,102.26,102.31,102.2,102.24,54834.0
2024-03-25 11:20:00,102.24,102.66,102.2,102.42,94335.0,102.24,102.66,102.2,102.42,94335.0
2024-03-25 11:30:00,102.4,102.93,102.4,102.89,144882.0,102.4,102.93,102.4,102.89,144882.0
2024-03-25 11:40:00,102.87,103.29,102.42,102.56,127785.0,102.87,103.29,102.42,102.56,127785.0
2024-03-25 11:50:00,102.58,102.64,102.42,102.46,52344.0,102.58,102.64,102.42,102.46,52344.0
2024-03-25 12:00:00,102.45,102.46,102.03,102.07,66129.0,102.45,102.46,102.03,102.07,66129.0
2024-03-25 12:10:00,102.05,102.35,102.01,102.35,57807.0,102.05,102.35,102.01,102.35,57807.0
2024-03-25 12:20:00,102.35,102.44,102.2,102.38,49828.0,102.35,102.44,102.2,102.38,49828.0
2024-03-25 12:30:00,102.38,102.38,102.11,102.17,42017.0,102.38,102.38,102.11,102.17,42017.0
2024-03-25 12:40:00,102.2,103.12,102.2,103.12,313808.0,102.2,103.12,102.2,103.12,313808.0
2024-03-25 12:50:00,103.12,103.46,103.04,103.15,191126.0,103.12,103.46,103.04,103.15,191126.0
2024-03-25 13:00:00,103.18,103.2,102.82,102.89,67622.0,103.18,103.2,102.82,102.89,67622.0
2024-03-25 13:10:00,102.87,103.19,102.81,103.05,60779.0,102.87,103.19,102.81,103.05,60779.0
2024-03-25 13:20:00,103.08,103.18,102.98,103.1,38225.0,103.08,103.18,102.98,103.1,38225.0
2024-03-25 13:30:00,103.13,103.4,103.03,103.4,42350.0,103.13,103.4,103.03,103.4,42350.0
2024-03-25 13:40:00,103.38,103.42,103.17,103.32,43988.0,103.38,103.42,103.17,103.32,43988.0
2024-03-25 13:50:00,103.32,103.59,103.3,103.43,70787.0,103.32,103.59,103.3,103.43,70787.0
2024-03-25 14:00:00,103.43,103.53,103.28,103.41,50486.0,103.43,103.53,103.28,103.41,50486.0
2024-03-25 14:10:00,103.41,103.96,103.37,103.89,105757.0,103.41,103.96,103.37,103.89,105757.0
2024-03-25 14:20:00,103.9,104.55,103.81,104.54,203413.0,103.9,104.55,103.81,104.54,203413.0
2024-03-25 14:30:00,104.5,104.94,104.42,104.87,161756.0,104.5,104.94,104.42,104.87,161756.0
2024-03-25 14:40:00,104.85,105.21,104.85,105.04,203834.0,104.85,105.21,104.85,105.04,203834.0
2024-03-25 14:50:00,105.05,105.74,105.04,105.37,260006.0,105.05,105.74,105.04,105.37,260006.0
2024-03-25 15:00:00,105.37,105.46,104.92,104.94,125002.0,105.37,105.46,104.92,104.94,125002.0
2024-03-25 15:10:00,104.91,105.02,104.71,104.88,133304.0,104.91,105.02,104.71,104.88,133304.0
2024-03-25 15:20:00,104.88,105.23,104.66,105.09,119708.0,104.88,105.23,104.66,105.09,119708.0
2024-03-25 15:30:00,105.05,105.5,104.96,105.43,164567.0,105.05,105.5,104.96,105.43,164567.0
2024-03-25 15:40:00,105.41,105.99,105.38,105.84,260372.0,105.41,105.99,105.38,105.84,260372.0
2024-03-25 15:50:00,105.82,105.89,105.54,105.66,437614.0,105.82,105.89,105.54,105.66,437614.0
2024-03-26 09:30:00,104.57,105.7,103.8,105.6,514632.0,104.57,105.7,103.8,105.6,514632.0
2024-03-26 09:40:00,105.58,106.58,105.56,106.44,335647.0,105.58,106.58,105.56,106.44,335647.0
2024-03-26 09:50:00,106.38,106.53,104.83,105.03,132098.0,106.38,106.53,104.83,105.03,132098.0
2024-03-26 10:00:00,104.97,105.07,104.15,104.36,130061.0,104.97,105.07,104.15,104.36,130061.0
2024-03-26 10:10:00,104.34,104.64,103.95,104.41,135438.0,104.34,104.64,103.95,104.41,135438.0
2024-03-26 10:20:00,104.41,104.68,104.19,104.36,101880.0,104.41,104.68,104.19,104.36,101880.0
2024-03-26 10:30:00,104.33,104.85,104.28,104.64,56935.0,104.33,104.85,104.28,104.64,56935.0
2024-03-26 10:40:00,104.59,104.59,104.33,104.52,49461.0,104.59,104.59,104.33,104.52,49461.0
2024-03-26 10:50:00,104.57,104.68,104.43,104.58,71175.0,104.57,104.68,104.43,104.58,71175.0
2024-03-26 11:00:00,104.58,104.65,104.32,104.56,26550.0,104.58,104.65,104.32,104.56,26550.0
2024-03-26 11:10:00,104.53,104.56,104.12,104.28,50915.0,104.53,104.56,104.12,104.28,50915.0
2024-03-26 11:20:00,104.28,104.28,103.84,104.02,79878.0,104.28,104.28,103.84,104.02,79878.0
2024-03-26 11:30:00,104.01,104.12,103.96,104.09,42690.0,104.01,104.12,103.96,104.09,42690.0
2024-03-26 11:40:00,104.07,104.31,103.85,103.87,58562.0,104.07,104.31,103.85,103.87,58562.0
2024-03-26 11:50:00,103.84,103.95,103.83,103.88,42130.0,103.84,103.95,103.83,103.88,42130.0
2024-03-26 12:00:00,103.89,103.98,103.82,103.94,38234.0,103.89,103.98,103.82,103.94,38234.0
2024-03-26 12:10:00,103.92,104.31,103.88,104.09,38931.0,103.92,104.31,103.88,104.09,38931.0
2024-03-26 12:20:00,104.09,104.3,103.89,104.3,34767.0,104.09,104.3,103.89,104.3,34767.0
2024-03-26 12:30:00,104.3,104.45,104.22,104.35,28053.0,104.3,104.45,104.22,104.35,28053.0
2024-03-26 12:40:00,104.34,104.38,104.18,104.27,15876.0,104.34,104.38,104.18,104.27,15876.0
2024-03-26 12:50:00,104.28,104.4,104.23,104.34,21625.0,104.28,104.4,104.23,104.34,21625.0
2024-03-26 13:00:00,104.38,104.43,104.25,104.39,16638.0,104.38,104.43,104.25,104.39,16638.0
2024-03-26 13:10:00,104.39,104.52,104.21,104.25,16042.0,104.39,104.52,104.21,104.25,16042.0
2024-03-26 13:20:00,104.24,104.29,103.96,104.05,27646.0,104.24,104.29,103.96,104.05,27646.0
2024-03-26 13:30:00,104.05,104.12,103.91,104.1,22448.0,104.05,104.12,103.91,104.1,22448.0
2024-03-26 13:40:00,104.08,104.2,104.01,104.01,19301.0,104.08,104.2,104.01,104.01,19301.0
2024-03-26 13:50:00,104.02,104.05,103.87,103.98,35271.0,104.02,104.05,103.87,103.98,35271.0
2024-03-26 14:00:00,104.0,104.1,103.91,104.09,16402.0,104.0,104.1,103.91,104.09,16402.0
2024-03-26 14:10:00,104.08,104.23,104.0,104.22,19138.0,104.08,104.23,104.0,104.22,19138.0
2024-03-26 14:20:00,104.22,104.28,104.08,104.13,31680.0,104.22,104.28,104.08,104.13,31680.0
2024-03-26 14:30:00,104.12,104.29,104.12,104.26,18194.0,104.12,104.29,104.12,104.26,18194.0
2024-03-26 14:40:00,104.26,104.34,104.24,104.29,20185.0,104.26,104.34,104.24,104.29,20185.0
2024-03-26 14:50:00,104.32,104.43,104.27,104.4,24909.0,104.32,104.43,104.27,104.4,24909.0
2024-03-26 15:00:00,104.4,104.44,104.26,104.41,29125.0,104.4,104.44,104.26,104.41,29125.0
2024-03-26 15:10:00,104.4,104.4,104.18,104.22,30079.0,104.4,104.4,104.18,104.22,30079.0
2024-03-26 15:20:00,104.2,104.46,104.19,104.38,35254.0,104.2,104.46,104.19,104.38,35254.0
2024-03-26 15:30:00,104.38,104.38,103.73,103.76,93957.0,104.38,104.38,103.73,103.76,93957.0
2024-03-26 15:40:00,103.75,103.87,103.71,103.76,88279.0,103.75,103.87,103.71,103.76,88279.0
2024-03-26 15:50:00,103.79,103.86,103.6,103.65,176849.0,103.79,103.86,103.6,103.65,176849.0
2024-03-27 09:30:00,102.69,103.7,102.53,102.65,223989.0,102.69,103.7,102.53,102.65,223989.0
2024-03-27 09:40:00,102.62,103.21,102.6,103.17,79826.0,102.62,103.21,102.6,103.17,79826.0
2024-03-27 09:50:00,103.18,103.36,102.96,103.14,48365.0,103.18,103.36,102.96,103.14,48365.0
2024-03-27 10:00:00,103.1,103.33,102.99,103.18,34182.0,103.1,103.33,102.99,103.18,34182.0
2024-03-27 10:10:00,103.18,103.92,103.16,103.89,85243.0,103.18,103.92,103.16,103.89,85243.0
2024-03-27 10:20:00,103.94,104.5,103.92,104.34,78392.0,103.94,104.5,103.92,104.34,78392.0
2024-03-27 10:30:00,104.3,104.37,103.8,103.83,47806.0,104.3,104.37,103.8,103.83,47806.0
2024-03-27 10:40:00,103.81,103.87,103.53,103.62,48701.0,103.81,103.87,103.53,103.62,48701.0
2024-03-27 10:50:00,103.62,103.9,103.58,103.79,49537.0,103.62,103.9,103.58,103.79,49537.0
2024-03-27 11:00:00,103.78,103.82,103.7,103.76,101643.0,103.78,103.82,103.7,103.76,101643.0
2024-03-27 11:10:00,103.75,103.94,103.75,103.89,59189.0,103.75,103.94,103.75,103.89,59189.0
2024-03-27 11:20:00,103.9,103.96,103.76,103.85,31481.0,103.9,103.96,103.76,103.85,31481.0
2024-03-27 11:30:00,103.82,103.87,103.65,103.73,40566.0,103.82,103.87,103.65,103.73,40566.0
2024-03-27 11:40:00,103.73,103.89,103.7,103.8,44298.0,103.73,103.89,103.7,103.8,44298.0
2024-03-27 11:50:00,103.8,103.93,103.72,103.75,28586.0,103.8,103.93,103.72,103.75,28586.0
2024-03-27 12:00:00,103.76,103.91,103.69,103.84,20488.0,103.76,103.91,103.69,103.84,20488.0
2024-03-27 12:10:00,103.84,103.86,103.73,103.82,13872.0,103.84,103.86,103.73,103.82,13872.0
2024-03-27 12:20:00,103.8,103.97,103.78,103.83,35059.0,103.8,103.97,103.78,103.83,35059.0
2024-03-27 12:30:00,103.82,104.08,103.8,103.96,40942.0,103.82,104.08,103.8,103.96,40942.0
2024-03-27 12:40:00,103.98,104.29,103.97,104.2,46699.0,103.98,104.29,103.97,104.2,46699.0
2024-03-27 12:50:00,104.2,104.29,103.99,103.99,31045.0,104.2,104.29,103.99,103.99,31045.0
2024-03-27 13:00:00,104.0,104.0,103.77,103.81,37377.0,104.0,104.0,103.77,103.81,37377.0
2024-03-27 13:10:00,103.8,104.03,103.69,104.01,39245.0,103.8,104.03,103.69,104.01,39245.0
2024-03-27 13:20:00,103.99,104.1,103.99,104.05,12794.0,103.99,104.1,103.99,104.05,12794.0
2024-03-27 13:30:00,104.03,104.03,103.9,103.97,15157.0,104.03,104.03,103.9,103.97,15157.0
2024-03-27 13:40:00,103.97,104.01,103.9,103.98,17146.0,103.97,104.01,103.9,103.98,17146.0
2024-03-27 13:50:00,103.99,104.1,103.97,104.02,18779.0,103.99,104.1,103.97,104.02,18779.0
2024-03-27 14:00:00,104.02,104.08,103.9,104.0,25137.0,104.02,104.08,103.9,104.0,25137.0
2024-03-27 14:10:00,103.97,104.07,103.94,104.06,14826.0,103.97,104.07,103.94,104.06,14826.0
2024-03-27 14:20:00,104.03,104.11,104.02,104.11,18440.0,104.03,104.11,104.02,104.11,18440.0
2024-03-27 14:30:00,104.11,104.11,103.95,103.96,24643.0,104.11,104.11,103.95,103.96,24643.0
2024-03-27 14:40:00,103.95,104.1,103.95,104.06,20463.0,103.95,104.1,103.95,104.06,20463.0
2024-03-27 14:50:00,104.07,104.13,103.98,104.12,26306.0,104.07,104.13,103.98,104.12,26306.0
2024-03-27 15:00:00,104.12,104.22,104.09,104.19,39277.0,104.12,104.22,104.09,104.19,39277.0
2024-03-27 15:10:00,104.19,104.19,103.8,103.8,36857.0,104.19,104.19,103.8,103.8,36857.0
2024-03-27 15:20:00,103.81,104.06,103.81,104.05,38976.0,103.81,104.06,103.81,104.05,38976.0
2024-03-27 15:30:00,104.08,104.39,104.08,104.39,76849.0,104.08,104.39,104.08,104.39,76849.0
2024-03-27 15:40:00,104.39,104.66,104.38,104.5,122739.0,104.39,104.66,104.38,104.5,122739.0
2024-03-27 15:50:00,104.51,105.0,104.5,104.99,392721.0,104.51,105.0,104.5,104.99,392721.0
2024-03-28 09:30:00,105.95,107.23,105.71,106.83,347165.0,105.95,107.23,105.71,106.83,347165.0
2024-03-28 09:40:00,106.85,107.33,106.42,106.59,172037.0,106.85,107.33,106.42,106.59,172037.0
2024-03-28 09:50:00,106.58,106.7,105.94,106.33,120602.0,106.58,106.7,105.94,106.33,120602.0
2024-03-28 10:00:00,106.33,106.57,106.26,106.46,68932.0,106.33,106.57,106.26,106.46,68932.0
2024-03-28 10:10:00,106.47,106.54,106.07,106.26,67442.0,106.47,106.54,106.07,106.26,67442.0
2024-03-28 10:20:00,106.29,106.35,106.09,106.1,67858.0,106.29,106.35,106.09,106.1,67858.0
2024-03-28 10:30:00,106.08,106.23,105.91,106.16,70635.0,106.08,106.23,105.91,106.16,70635.0
2024-03-28 10:40:00,106.18,106.36,106.11,106.23,32066.0,106.18,106.36,106.11,106.23,32066.0
2024-03-28 10:50:00,106.24,106.51,106.22,106.4,95379.0,106.24,106.51,106.22,106.4,95379.0
2024-03-28 11:00:00,106.38,106.41,105.81,105.81,43834.0,106.38,106.41,105.81,105.81,43834.0
2024-03-28 11:10:00,105.77,106.07,105.67,106.07,43067.0,105.77,106.07,105.67,106.07,43067.0
2024-03-28 11:20:00,106.08,106.12,105.95,106.0,29917.0,106.08,106.12,105.95,106.0,29917.0
2024-03-28 11:30:00,106.0,106.04,105.81,105.89,33100.0,106.0,106.04,105.81,105.89,33100.0
2024-03-28 11:40:00,105.91,105.96,105.83,105.89,50679.0,105.91,105.96,105.83,105.89,50679.0
2024-03-28 11:50:00,105.91,105.91,105.72,105.73,27785.0,105.91,105.91,105.72,105.73,27785.0
2024-03-28 12:00:00,105.73,105.73,105.53,105.54,39509.0,105.73,105.73,105.53,105.54,39509.0
2024-03-28 12:10:00,105.56,105.9,105.56,105.85,39897.0,105.56,105.9,105.56,105.85,39897.0
2024-03-28 12:20:00,105.84,105.89,105.71,105.82,28319.0,105.84,105.89,105.71,105.82,28319.0
2024-03-28 12:30:00,105.81,105.93,105.72,105.72,19174.0,105.81,105.93,105.72,105.72,19174.0
2024-03-28 12:40:00,105.73,105.8,105.56,105.65,25059.0,105.73,105.8,105.56,105.65,25059.0
2024-03-28 12:50:00,105.65,105.65,105.48,105.52,34798.0,105.65,105.65,105.48,105.52,34798.0
2024-03-28 13:00:00,105.55,105.55,105.3,105.32,31318.0,105.55,105.55,105.3,105.32,31318.0
2024-03-28 13:10:00,105.3,105.33,105.09,105.14,30251.0,105.3,105.33,105.09,105.14,30251.0
2024-03-28 13:20:00,105.14,105.15,105.03,105.12,28703.0,105.14,105.15,105.03,105.12,28703.0
2024-03-28 13:30:00,105.1,105.17,104.97,105.17,31542.0,105.1,105.17,104.97,105.17,31542.0
2024-03-28 13:40:00,105.17,105.22,105.1,105.2,22384.0,105.17,105.22,105.1,105.2,22384.0
2024-03-28 13:50:00,105.2,105.27,105.16,105.19,24322.0,105.2,105.27,105.16,105.19,24322.0
2024-03-28 14:00:00,105.22,105.26,105.14,105.15,20220.0,105.22,105.26,105.14,105.15,20220.0
2024-03-28 14:10:00,105.18,105.31,105.18,105.31,19645.0,105.18,105.31,105.18,105.31,19645.0
2024-03-28 14:20:00,105.3,105.6,105.29,105.4,31644.0,105.3,105.6,105.29,105.4,31644.0
2024-03-28 14:30:00,105.4,105.55,105.34,105.35,21683.0,105.4,105.55,105.34,105.35,21683.0
2024-03-28 14:40:00,105.34,105.36,105.21,105.29,24558.0,105.34,105.36,105.21,105.29,24558.0
2024-03-28 14:50:00,105.31,105.6,105.28,105.59,28362.0,105.31,105.6,105.28,105.59,28362.0
2024-03-28 15:00:00,105.59,105.62,105.34,105.4,32093.0,105.59,105.62,105.34,105.4,32093.0
2024-03-28 15:10:00,105.43,105.52,105.38,105.5,19434.0,105.43,105.52,105.38,105.5,19434.0
2024-03-28 15:20:00,105.5,105.65,105.31,105.36,43761.0,105.5,105.65,105.31,105.36,43761.0
2024-03-28 15:30:00,105.36,105.36,105.05,105.11,56051.0,105.36,105.36,105.05,105.11,56051.0
2024-03-28 15:40:00,105.11,105.43,105.07,105.35,55332.0,105.11,105.43,105.07,105.35,55332.0
2024-03-28 15:50:00,105.36,105.42,105.22,105.28,178237.0,105.36,105.42,105.22,105.28,178237.0
2024-04-01 09:30:00,107.0,107.68,106.63,107.58,249125.0,107.0,107.68,106.63,107.58,249125.0
2024-04-01 09:40:00,107.65,108.52,107.61,108.29,198161.0,107.65,108.52,107.61,108.29,198161.0
2024-04-01 09:50:00,108.26,108.71,108.25,108.49,87111.0,108.26,108.71,108.25,108.49,87111.0
2024-04-01 10:00:00,108.43,108.99,108.05,108.92,145899.0,108.43,108.99,108.05,108.92,145899.0
2024-04-01 10:10:00,108.99,109.25,108.52,108.56,89434.0,108.99,109.25,108.52,108.56,89434.0
2024-04-01 10:20:00,108.56,108.88,108.41,108.57,78645.0,108.56,108.88,108.41,108.57,78645.0
2024-04-01 10:30:00,108.59,108.63,108.13,108.3,47911.0,108.59,108.63,108.13,108.3,47911.0
2024-04-01 10:40:00,108.33,108.71,108.21,108.7,38017.0,108.33,108.71,108.21,108.7,38017.0
2024-04-01 10:50:00,108.69,108.78,108.28,108.39,41632.0,108.69,108.78,108.28,108.39,41632.0
2024-04-01 11:00:00,108.37,108.38,108.19,108.2,21543.0,108.37,108.38,108.19,108.2,21543.0
2024-04-01 11:10:00,108.22,108.36,108.14,108.15,33781.0,108.22,108.36,108.14,108.15,33781.0
2024-04-01 11:20:00,108.14,108.16,107.68,107.95,78943.0,108.14,108.16,107.68,107.95,78943.0
2024-04-01 11:30:00,107.96,108.38,107.81,108.05,120108.0,107.96,108.38,107.81,108.05,120108.0
2024-04-01 11:40:00,108.08,108.23,108.0,108.13,31658.0,108.08,108.23,108.0,108.13,31658.0
2024-04-01 11:50:00,108.11,108.17,107.87,107.88,27087.0,108.11,108.17,107.87,107.88,27087.0
2024-04-01 12:00:00,107.87,107.93,107.71,107.84,21031.0,107.87,107.93,107.71,107.84,21031.0
2024-04-01 12:10:00,107.85,107.93,107.71,107.77,27871.0,107.85,107.93,107.71,107.77,27871.0
2024-04-01 12:20:00,107.78,108.08,107.77,108.01,23815.0,107.78,108.08,107.77,108.01,23815.0
2024-04-01 12:30:00,108.06,108.13,107.86,108.13,29480.0,108.06,108.13,107.86,108.13,29480.0
2024-04-01 12:40:00,108.13,108.25,107.95,108.0,34248.0,108.13,108.25,107.95,108.0,34248.0
2024-04-01 12:50:00,107.96,108.05,107.9,108.05,16173.0,107.96,108.05,107.9,108.05,16173.0
2024-04-01 13:00:00,108.04,108.41,108.0,108.41,25808.0,108.04,108.41,108.0,108.41,25808.0
2024-04-01 13:10:00,108.41,108.41,108.24,108.33,18456.0,108.41,108.41,108.24,108.33,18456.0
2024-04-01 13:20:00,108.34,108.44,108.27,108.38,27577.0,108.34,108.44,108.27,108.38,27577.0
2024-04-01 13:30:00,108.4,108.54,108.35,108.5,31403.0,108.4,108.54,108.35,108.5,31403.0
2024-04-01 13:40:00,108.46,108.55,108.45,108.51,12676.0,108.46,108.55,108.45,108.51,12676.0
2024-04-01 13:50:00,108.5,108.69,108.45,108.66,13916.0,108.5,108.69,108.45,108.66,13916.0
2024-04-01 14:00:00,108.67,108.68,108.4,108.41,32786.0,108.67,108.68,108.4,108.41,32786.0
2024-04-01 14:10:00,108.44,108.49,108.21,108.47,16076.0,108.44,108.49,108.21,108.47,16076.0
2024-04-01 14:20:00,108.47,108.7,108.4,108.62,21751.0,108.47,108.7,108.4,108.62,21751.0
2024-04-01 14:30:00,108.63,108.8,108.54,108.57,17002.0,108.63,108.8,108.54,108.57,17002.0
2024-04-01 14:40:00,108.57,108.57,108.27,108.32,17952.0,108.57,108.57,108.27,108.32,17952.0
2024-04-01 14:50:00,108.29,108.41,108.28,108.38,14822.0,108.29,108.41,108.28,108.38,14822.0
2024-04-01 15:00:00,108.38,108.56,108.32,108.55,17054.0,108.38,108.56,108.32,108.55,17054.0
2024-04-01 15:10:00,108.56,108.61,108.43,108.44,33011.0,108.56,108.61,108.43,108.44,33011.0
2024-04-01 15:20:00,108.47,108.61,108.36,108.59,53769.0,108.47,108.61,108.36,108.59,53769.0
2024-04-01 15:30:00,108.61,108.61,108.2,108.43,43117.0,108.61,108.61,108.2,108.43,43117.0
2024-04-01 15:40:00,108.42,108.59,108.41,108.43,38679.0,108.42,108.59,108.41,108.43,38679.0
2024-04-01 15:50:00,108.42,108.51,108.34,108.44,159141.0,108.42,108.51,108.34,108.44,159141.0
2024-04-02 09:30:00,107.0,107.38,106.54,106.95,116996.0,107.0,107.38,106.54,106.95,116996.0
2024-04-02 09:40:00,106.94,108.32,106.91,108.06,94848.0,106.94,108.32,106.91,108.06,94848.0
2024-04-02 09:50:00,108.06,108.31,107.92,108.3,76308.0,108.06,108.31,107.92,108.3,76308.0
2024-04-02 10:00:00,108.24,108.9,108.08,108.6,91184.0,108.24,108.9,108.08,108.6,91184.0
2024-04-02 10:10:00,108.57,108.9,108.49,108.75,34313.0,108.57,108.9,108.49,108.75,34313.0
2024-04-02 10:20:00,108.73,108.75,107.91,107.98,88669.0,108.73,108.75,107.91,107.98,88669.0
2024-04-02 10:30:00,107.99,108.31,107.88,108.04,43826.0,107.99,108.31,107.88,108.04,43826.0
2024-04-02 10:40:00,108.1,108.37,108.0,108.08,43620.0,108.1,108.37,108.0,108.08,43620.0
2024-04-02 10:50:00,108.05,108.36,107.98,108.13,35337.0,108.05,108.36,107.98,108.13,35337.0
2024-04-02 11:00:00,108.11,108.13,107.87,107.91,24278.0,108.11,108.13,107.87,107.91,24278.0
2024-04-02 11:10:00,107.92,108.13,107.91,108.04,20100.0,107.92,108.13,107.91,108.04,20100.0
2024-04-02 11:20:00,108.05,108.19,107.96,107.99,19004.0,108.05,108.19,107.96,107.99,19004.0
2024-04-02 11:30:00,107.96,108.08,107.78,107.92,58478.0,107.96,108.08,107.78,107.92,58478.0
2024-04-02 11:40:00,107.92,107.94,107.61,107.83,57436.0,107.92,107.94,107.61,107.83,57436.0
2024-04-02 11:50:00,107.9,108.1,107.87,108.06,22192.0,107.9,108.1,107.87,108.06,22192.0
2024-04-02 12:00:00,108.02,108.42,108.02,108.4,20565.0,108.02,108.42,108.02,108.4,20565.0
2024-04-02 12:10:00,108.4,108.45,108.26,108.4,26132.0,108.4,108.45,108.26,108.4,26132.0
2024-04-02 12:20:00,108.44,108.79,108.44,108.77,44152.0,108.44,108.79,108.44,108.77,44152.0
2024-04-02 12:30:00,108.79,108.82,108.64,108.82,32118.0,108.79,108.82,108.64,108.82,32118.0
2024-04-02 12:40:00,108.82,108.98,108.78,108.93,21838.0,108.82,108.98,108.78,108.93,21838.0
2024-04-02 12:50:00,108.9,109.13,108.77,108.77,56364.0,108.9,109.13,108.77,108.77,56364.0
2024-04-02 13:00:00,108.81,108.87,108.66,108.71,9930.0,108.81,108.87,108.66,108.71,9930.0
2024-04-02 13:10:00,108.63,108.72,108.58,108.72,14029.0,108.63,108.72,108.58,108.72,14029.0
2024-04-02 13:20:00,108.7,108.71,108.58,108.64,14319.0,108.7,108.71,108.58,108.64,14319.0
2024-04-02 13:30:00,108.62,108.7,108.57,108.66,12701.0,108.62,108.7,108.57,108.66,12701.0
2024-04-02 13:40:00,108.66,108.82,108.42,108.79,28331.0,108.66,108.82,108.42,108.79,28331.0
2024-04-02 13:50:00,108.79,108.82,108.6,108.61,7581.0,108.79,108.82,108.6,108.61,7581.0
2024-04-02 14:00:00,108.61,108.68,108.49,108.66,14473.0,108.61,108.68,108.49,108.66,14473.0
2024-04-02 14:10:00,108.66,108.66,108.55,108.59,12336.0,108.66,108.66,108.55,108.59,12336.0
2024-04-02 14:20:00,108.59,108.6,108.43,108.44,25179.0,108.59,108.6,108.43,108.44,25179.0
2024-04-02 14:30:00,108.43,108.51,108.29,108.33,34983.0,108.43,108.51,108.29,108.33,34983.0
2024-04-02 14:40:00,108.37,108.44,108.3,108.31,10566.0,108.37,108.44,108.3,108.31,10566.0
2024-04-02 14:50:00,108.3,108.36,108.28,108.31,8008.0,108.3,108.36,108.28,108.31,8008.0
2024-04-02 15:00:00,108.31,108.36,108.23,108.28,39519.0,108.31,108.36,108.23,108.28,39519.0
2024-04-02 15:10:00,108.22,108.26,108.11,108.18,32487.0,108.22,108.26,108.11,108.18,32487.0
2024-04-02 15:20:00,108.18,108.38,108.17,108.33,16427.0,108.18,108.38,108.17,108.33,16427.0
2024-04-02 15:30:00,108.32,108.38,108.27,108.37,23024.0,108.32,108.38,108.27,108.37,23024.0
2024-04-02 15:40:00,108.37,108.46,108.33,108.44,21369.0,108.37,108.46,108.33,108.44,21369.0
2024-04-02 15:50:00,108.47,108.65,108.44,108.52,85725.0,108.47,108.65,108.44,108.52,85725.0
2024-04-03 09:30:00,107.36,107.51,106.83,106.98,193215.0,107.36,107.51,106.83,106.98,193215.0
2024-04-03 09:40:00,106.98,107.1,106.55,106.62,124616.0,106.98,107.1,106.55,106.62,124616.0
2024-04-03 09:50:00,106.65,107.28,106.6,107.16,92555.0,106.65,107.28,106.6,107.16,92555.0
2024-04-03 10:00:00,107.25,107.66,107.25,107.41,39582.0,107.25,107.66,107.25,107.41,39582.0
2024-04-03 10:10:00,107.41,107.43,106.94,107.21,75753.0,107.41,107.43,106.94,107.21,75753.0
2024-04-03 10:20:00,107.14,107.49,107.11,107.48,31869.0,107.14,107.49,107.11,107.48,31869.0
2024-04-03 10:30:00,107.48,107.62,107.3,107.49,70932.0,107.48,107.62,107.3,107.49,70932.0
2024-04-03 10:40:00,107.48,107.6,107.34,107.49,22503.0,107.48,107.6,107.34,107.49,22503.0
2024-04-03 10:50:00,107.47,107.52,107.36,107.46,56388.0,107.47,107.52,107.36,107.46,56388.0
2024-04-03 11:00:00,107.47,107.55,107.41,107.48,78979.0,107.47,107.55,107.41,107.48,78979.0
2024-04-03 11:10:00,107.48,107.64,107.45,107.59,27769.0,107.48,107.64,107.45,107.59,27769.0
2024-04-03 11:20:00,107.58,108.18,107.55,108.18,33981.0,107.58,108.18,107.55,108.18,33981.0
2024-04-03 11:30:00,108.2,108.25,107.98,108.05,29956.0,108.2,108.25,107.98,108.05,29956.0
2024-04-03 11:40:00,108.02,108.08,107.88,108.01,23520.0,108.02,108.08,107.88,108.01,23520.0
2024-04-03 11:50:00,107.99,108.02,107.87,107.97,7951.0,107.99,108.02,107.87,107.97,7951.0
2024-04-03 12:00:00,107.96,107.96,107.64,107.73,18039.0,107.96,107.96,107.64,107.73,18039.0
2024-04-03 12:10:00,107.72,107.9,107.61,107.85,9319.0,107.72,107.9,107.61,107.85,9319.0
2024-04-03 12:20:00,107.88,108.02,107.84,107.9,11738.0,107.88,108.02,107.84,107.9,11738.0
2024-04-03 12:30:00,107.95,108.0,107.86,107.89,4434.0,107.95,108.0,107.86,107.89,4434.0
2024-04-03 12:40:00,107.9,108.01,107.9,107.98,8352.0,107.9,108.01,107.9,107.98,8352.0
2024-04-03 12:50:00,108.03,108.03,107.94,107.99,5147.0,108.03,108.03,107.94,107.99,5147.0
2024-04-03 13:00:00,108.03,108.13,108.0,108.11,5694.0,108.03,108.13,108.0,108.11,5694.0
2024-04-03 13:10:00,108.12,108.19,108.1,108.16,9523.0,108.12,108.19,108.1,108.16,9523.0
2024-04-03 13:20:00,108.16,108.25,108.08,108.25,21424.0,108.16,108.25,108.08,108.25,21424.0
2024-04-03 13:30:00,108.26,108.27,108.15,108.16,7330.0,108.26,108.27,108.15,108.16,7330.0
2024-04-03 13:40:00,108.15,108.21,108.09,108.17,8373.0,108.15,108.21,108.09,108.17,8373.0
2024-04-03 13:50:00,108.15,108.18,108.11,108.14,7953.0,108.15,108.18,108.11,108.14,7953.0
2024-04-03 14:00:00,108.13,108.14,108.0,108.02,14205.0,108.13,108.14,108.0,108.02,14205.0
2024-04-03 14:10:00,108.02,108.2,108.0,108.14,7655.0,108.02,108.2,108.0,108.14,7655.0
2024-04-03 14:20:00,108.11,108.13,108.08,108.1,4774.0,108.11,108.13,108.08,108.1,4774.0
2024-04-03 14:30:00,108.1,108.16,108.04,108.15,6664.0,108.1,108.16,108.04,108.15,6664.0
2024-04-03 14:40:00,108.17,108.2,108.13,108.16,7690.0,108.17,108.2,108.13,108.16,7690.0
2024-04-03 14:50:00,108.16,108.24,108.1,108.14,10041.0,108.16,108.24,108.1,108.14,10041.0
2024-04-03 15:00:00,108.15,108.24,108.13,108.17,7682.0,108.15,108.24,108.13,108.17,7682.0
2024-04-03 15:10:00,108.16,108.23,107.89,107.93,18633.0,108.16,108.23,107.89,107.93,18633.0
2024-04-03 15:20:00,107.91,107.91,107.74,107.87,27167.0,107.91,107.91,107.74,107.87,27167.0
2024-04-03 15:30:00,107.86,108.0,107.81,107.95,19238.0,107.86,108.0,107.81,107.95,19238.0
2024-04-03 15:40:00,107.95,107.99,107.89,107.98,17144.0,107.95,107.99,107.89,107.98,17144.0
2024-04-03 15:50:00,107.95,108.37,107.92,108.31,66729.0,107.95,108.37,107.92,108.31,66729.0
2024-04-04 09:30:00,108.63,109.56,108.58,109.12,121327.0,108.63,109.56,108.58,109.12,121327.0
2024-04-04 09:40:00,109.14,109.47,109.03,109.39,44099.0,109.14,109.47,109.03,109.39,44099.0
2024-04-04 09:50:00,109.41,109.56,109.14,109.19,43137.0,109.41,109.56,109.14,109.19,43137.0
2024-04-04 10:00:00,109.16,109.33,108.83,109.1,29624.0,109.16,109.33,108.83,109.1,29624.0
2024-04-04 10:10:00,109.09,109.1,108.83,108.88,24842.0,109.09,109.1,108.83,108.88,24842.0
2024-04-04 10:20:00,108.91,109.02,108.58,108.69,20822.0,108.91,109.02,108.58,108.69,20822.0
2024-04-04 10:30:00,108.69,108.87,108.53,108.87,25308.0,108.69,108.87,108.53,108.87,25308.0
2024-04-04 10:40:00,108.82,108.99,108.68,108.79,14300.0,108.82,108.99,108.68,108.79,14300.0
2024-04-04 10:50:00,108.76,108.76,108.42,108.64,35960.0,108.76,108.76,108.42,108.64,35960.0
2024-04-04 11:00:00,108.68,108.75,108.59,108.74,43015.0,108.68,108.75,108.59,108.74,43015.0
2024-04-04 11:10:00,108.74,108.85,108.65,108.69,23934.0,108.74,108.85,108.65,108.69,23934.0
2024-04-04 11:20:00,108.71,108.93,108.65,108.86,15706.0,108.71,108.93,108.65,108.86,15706.0
2024-04-04 11:30:00,108.84,109.1,108.84,109.09,22203.0,108.84,109.1,108.84,109.09,22203.0
2024-04-04 11:40:00,109.09,109.17,108.91,109.14,25208.0,109.09,109.17,108.91,109.14,25208.0
2024-04-04 11:50:00,109.11,109.2,109.07,109.18,18596.0,109.11,109.2,109.07,109.18,18596.0
2024-04-04 12:00:00,109.16,109.45,109.16,109.28,20470.0,109.16,109.45,109.16,109.28,20470.0
2024-04-04 12:10:00,109.29,109.29,109.16,109.23,21144.0,109.29,109.29,109.16,109.23,21144.0
2024-04-04 12:20:00,109.24,109.44,109.22,109.44,12193.0,109.24,109.44,109.22,109.44,12193.0
2024-04-04 12:30:00,109.44,109.53,109.4,109.52,19992.0,109.44,109.53,109.4,109.52,19992.0
2024-04-04 12:40:00,109.52,109.6,109.48,109.56,23878.0,109.52,109.6,109.48,109.56,23878.0
2024-04-04 12:50:00,109.56,109.71,109.53,109.7,26797.0,109.56,109.71,109.53,109.7,26797.0
2024-04-04 13:00:00,109.7,109.91,109.68,109.77,49201.0,109.7,109.91,109.68,109.77,49201.0
2024-04-04 13:10:00,109.76,109.76,109.44,109.46,48278.0,109.76,109.76,109.44,109.46,48278.0
2024-04-04 13:20:00,109.45,109.51,109.4,109.44,11388.0,109.45,109.51,109.4,109.44,11388.0
2024-04-04 13:30:00,109.45,109.67,109.44,109.59,13281.0,109.45,109.67,109.44,109.59,13281.0
2024-04-04 13:40:00,109.51,109.52,109.39,109.52,23908.0,109.51,109.52,109.39,109.52,23908.0
2024-04-04 13:50:00,109.52,109.64,109.49,109.59,28086.0,109.52,109.64,109.49,109.59,28086.0
2024-04-04 14:00:00,109.63,109.65,109.35,109.44,59962.0,109.63,109.65,109.35,109.44,59962.0
2024-04-04 14:10:00,109.42,109.57,109.3,109.4,51582.0,109.42,109.57,109.3,109.4,51582.0
2024-04-04 14:20:00,109.38,109.4,109.22,109.22,70738.0,109.38,109.4,109.22,109.22,70738.0
2024-04-04 14:30:00,109.22,109.5,108.95,109.37,105984.0,109.22,109.5,108.95,109.37,105984.0
2024-04-04 14:40:00,109.39,109.4,109.13,109.34,83443.0,109.39,109.4,109.13,109.34,83443.0
2024-04-04 14:50:00,109.27,109.38,108.99,109.07,54779.0,109.27,109.38,108.99,109.07,54779.0
2024-04-04 15:00:00,109.03,109.13,108.79,109.13,48912.0,109.03,109.13,108.79,109.13,48912.0
2024-04-04 15:10:00,109.08,109.11,108.74,108.77,56337.0,109.08,109.11,108.74,108.77,56337.0
2024-04-04 15:20:00,108.76,108.81,108.53,108.53,86404.0,108.76,108.81,108.53,108.53,86404.0
2024-04-04 15:30:00,108.53,108.79,108.38,108.38,66567.0,108.53,108.79,108.38,108.38,66567.0
2024-04-04 15:40:00,108.41,108.59,108.27,108.4,73364.0,108.41,108.59,108.27,108.4,73364.0
2024-04-04 15:50:00,108.38,108.6,108.29,108.48,178672.0,108.38,108.6,108.29,108.48,178672.0
2024-04-05 09:30:00,108.22,108.39,107.28,107.28,123375.0,108.22,108.39,107.28,107.28,123375.0
2024-04-05 09:40:00,107.22,107.39,106.58,106.78,593257.0,107.22,107.39,106.58,106.78,593257.0
2024-04-05 09:50:00,106.74,107.11,106.66,106.87,329368.0,106.74,107.11,106.66,106.87,329368.0
2024-04-05 10:00:00,106.86,107.23,106.55,107.02,65098.0,106.86,107.23,106.55,107.02,65098.0
2024-04-05 10:10:00,107.06,107.22,106.99,107.06,36520.0,107.06,107.22,106.99,107.06,36520.0
2024-04-05 10:20:00,107.06,107.09,106.55,106.63,39224.0,107.06,107.09,106.55,106.63,39224.0
2024-04-05 10:30:00,106.6,106.88,106.41,106.6,51971.0,106.6,106.88,106.41,106.6,51971.0
2024-04-05 10:40:00,106.63,106.93,106.63,106.73,30592.0,106.63,106.93,106.63,106.73,30592.0
2024-04-05 10:50:00,106.73,106.91,106.69,106.9,27177.0,106.73,106.91,106.69,106.9,27177.0
2024-04-05 11:00:00,106.84,106.86,106.61,106.63,43019.0,106.84,106.86,106.61,106.63,43019.0
2024-04-05 11:10:00,106.65,106.81,106.51,106.51,51978.0,106.65,106.81,106.51,106.51,51978.0
2024-04-05 11:20:00,106.54,106.64,106.32,106.48,52535.0,106.54,106.64,106.32,106.48,52535.0
2024-04-05 11:30:00,106.48,106.84,106.31,106.83,51683.0,106.48,106.84,106.31,106.83,51683.0
2024-04-05 11:40:00,106.78,106.85,106.65,106.73,19897.0,106.78,106.85,106.65,106.73,19897.0
2024-04-05 11:50:00,106.69,106.97,106.69,106.89,17764.0,106.69,106.97,106.69,106.89,17764.0
2024-04-05 12:00:00,106.86,106.97,106.77,106.91,22753.0,106.86,106.97,106.77,106.91,22753.0
2024-04-05 12:10:00,106.89,106.89,106.66,106.77,19744.0,106.89,106.89,106.66,106.77,19744.0
2024-04-05 12:20:00,106.8,107.17,106.78,107.12,27332.0,106.8,107.17,106.78,107.12,27332.0
2024-04-05 12:30:00,107.08,107.12,107.0,107.09,29467.0,107.08,107.12,107.0,107.09,29467.0
2024-04-05 12:40:00,107.11,107.11,106.75,106.77,28771.0,107.11,107.11,106.75,106.77,28771.0
2024-04-05 12:50:00,106.77,106.98,106.76,106.98,20395.0,106.77,106.98,106.76,106.98,20395.0
2024-04-05 13:00:00,106.99,106.99,106.83,106.91,14592.0,106.99,106.99,106.83,106.91,14592.0
2024-04-05 13:10:00,106.94,106.97,106.8,106.82,9811.0,106.94,106.97,106.8,106.82,9811.0
2024-04-05 13:20:00,106.8,106.88,106.78,106.85,9949.0,106.8,106.88,106.78,106.85,9949.0
2024-04-05 13:30:00,106.86,106.94,106.78,106.78,10102.0,106.86,106.94,106.78,106.78,10102.0
2024-04-05 13:40:00,106.78,106.81,106.53,106.64,15549.0,106.78,106.81,106.53,106.64,15549.0
2024-04-05 13:50:00,106.63,106.68,106.51,106.54,21726.0,106.63,106.68,106.51,106.54,21726.0
2024-04-05 14:00:00,106.53,106.72,106.41,106.72,26221.0,106.53,106.72,106.41,106.72,26221.0
2024-04-05 14:10:00,106.66,106.84,106.6,106.77,20976.0,106.66,106.84,106.6,106.77,20976.0
2024-04-05 14:20:00,106.79,106.85,106.48,106.54,23142.0,106.79,106.85,106.48,106.54,23142.0
2024-04-05 14:30:00,106.57,106.8,106.52,106.73,21147.0,106.57,106.8,106.52,106.73,21147.0
2024-04-05 14:40:00,106.64,106.74,106.56,106.68,19082.0,106.64,106.74,106.56,106.68,19082.0
2024-04-05 14:50:00,106.68,106.71,106.59,106.71,18131.0,106.68,106.71,106.59,106.71,18131.0
2024-04-05 15:00:00,106.69,106.8,106.5,106.52,20001.0,106.69,106.8,106.5,106.52,20001.0
2024-04-05 15:10:00,106.51,106.6,106.49,106.53,11562.0,106.51,106.6,106.49,106.53,11562.0
2024-04-05 15:20:00,106.53,106.55,106.44,106.52,18499.0,106.53,106.55,106.44,106.52,18499.0
2024-04-05 15:30:00,106.49,106.62,106.45,106.59,31412.0,106.49,106.62,106.45,106.59,31412.0
2024-04-05 15:40:00,106.6,106.68,106.55,106.59,58084.0,106.6,106.68,106.55,106.59,58084.0
2024-04-05 15:50:00,106.56,106.67,106.37,106.49,135254.0,106.56,106.67,106.37,106.49,135254.0
2024-04-08 09:30:00,103.58,104.26,103.08,103.76,400325.0,103.58,104.26,103.08,103.76,400325.0
2024-04-08 09:40:00,103.77,104.28,103.61,104.15,227936.0,103.77,104.28,103.61,104.15,227936.0
2024-04-08 09:50:00,104.05,104.42,103.9,103.99,73447.0,104.05,104.42,103.9,103.99,73447.0
2024-04-08 10:00:00,103.9,104.07,103.53,103.69,66837.0,103.9,104.07,103.53,103.69,66837.0
2024-04-08 10:10:00,103.72,104.0,103.65,103.79,57673.0,103.72,104.0,103.65,103.79,57673.0
2024-04-08 10:20:00,103.76,104.01,103.7,103.96,28505.0,103.76,104.01,103.7,103.96,28505.0
2024-04-08 10:30:00,103.95,104.03,103.61,103.64,61864.0,103.95,104.03,103.61,103.64,61864.0
2024-04-08 10:40:00,103.66,103.8,103.62,103.62,35909.0,103.66,103.8,103.62,103.62,35909.0
2024-04-08 10:50:00,103.64,103.91,103.44,103.86,90758.0,103.64,103.91,103.44,103.86,90758.0
2024-04-08 11:00:00,103.86,103.97,103.6,103.87,37499.0,103.86,103.97,103.6,103.87,37499.0
2024-04-08 11:10:00,103.86,103.95,103.54,103.75,43012.0,103.86,103.95,103.54,103.75,43012.0
2024-04-08 11:20:00,103.75,103.99,103.72,103.99,39557.0,103.75,103.99,103.72,103.99,39557.0
2024-04-08 11:30:00,103.99,104.1,103.9,104.06,63956.0,103.99,104.1,103.9,104.06,63956.0
2024-04-08 11:40:00,104.01,104.01,103.71,103.74,30656.0,104.01,104.01,103.71,103.74,30656.0
2024-04-08 11:50:00,103.75,103.76,103.5,103.61,51521.0,103.75,103.76,103.5,103.61,51521.0
2024-04-08 12:00:00,103.55,103.68,103.49,103.55,38973.0,103.55,103.68,103.49,103.55,38973.0
2024-04-08 12:10:00,103.54,103.63,103.34,103.41,48778.0,103.54,103.63,103.34,103.41,48778.0
2024-04-08 12:20:00,103.39,103.53,103.33,103.46,33464.0,103.39,103.53,103.33,103.46,33464.0
2024-04-08 12:30:00,103.46,103.46,103.32,103.33,28953.0,103.46,103.46,103.32,103.33,28953.0
2024-04-08 12:40:00,103.34,103.39,103.26,103.36,23867.0,103.34,103.39,103.26,103.36,23867.0
2024-04-08 12:50:00,103.36,103.36,103.12,103.14,33591.0,103.36,103.36,103.12,103.14,33591.0
2024-04-08 13:00:00,103.15,103.2,103.05,103.06,43120.0,103.15,103.2,103.05,103.06,43120.0
2024-04-08 13:10:00,103.07,103.08,102.7,102.72,82435.0,103.07,103.08,102.7,102.72,82435.0
2024-04-08 13:20:00,102.7,103.01,102.66,102.97,74504.0,102.7,103.01,102.66,102.97,74504.0
2024-04-08 13:30:00,102.95,102.95,102.77,102.9,34792.0,102.95,102.95,102.77,102.9,34792.0
2024-04-08 13:40:00,102.9,102.91,102.64,102.64,34675.0,102.9,102.91,102.64,102.64,34675.0
2024-04-08 13:50:00,102.65,102.76,102.53,102.69,53909.0,102.65,102.76,102.53,102.69,53909.0
2024-04-08 14:00:00,102.69,102.86,102.62,102.69,51561.0,102.69,102.86,102.62,102.69,51561.0
2024-04-08 14:10:00,102.7,102.9,102.66,102.72,65939.0,102.7,102.9,102.66,102.72,65939.0
2024-04-08 14:20:00,102.73,102.8,102.63,102.69,44754.0,102.73,102.8,102.63,102.69,44754.0
2024-04-08 14:30:00,102.7,102.73,102.56,102.61,59124.0,102.7,102.73,102.56,102.61,59124.0
2024-04-08 14:40:00,102.6,102.69,102.57,102.64,32145.0,102.6,102.69,102.57,102.64,32145.0
2024-04-08 14:50:00,102.64,102.66,102.51,102.56,34131.0,102.64,102.66,102.51,102.56,34131.0
2024-04-08 15:00:00,102.55,102.67,102.51,102.61,61956.0,102.55,102.67,102.51,102.61,61956.0
2024-04-08 15:10:00,102.6,102.76,102.52,102.53,52921.0,102.6,102.76,102.52,102.53,52921.0
2024-04-08 15:20:00,102.53,102.67,102.53,102.62,39883.0,102.53,102.67,102.53,102.62,39883.0
2024-04-08 15:30:00,102.62,102.7,102.52,102.52,61784.0,102.62,102.7,102.52,102.52,61784.0
2024-04-08 15:40:00,102.53,102.85,102.47,102.79,105307.0,102.53,102.85,102.47,102.79,105307.0
2024-04-08 15:50:00,102.79,103.23,102.78,103.07,248360.0,102.79,103.23,102.78,103.07,248360.0
2024-04-09 09:30:00,103.39,103.94,103.34,103.67,201814.0,103.39,103.94,103.34,103.67,201814.0
2024-04-09 09:40:00,103.67,103.96,103.46,103.6,103035.0,103.67,103.96,103.46,103.6,103035.0
2024-04-09 09:50:00,103.6,103.75,103.54,103.71,56149.0,103.6,103.75,103.54,103.71,56149.0
2024-04-09 10:00:00,103.67,103.68,103.4,103.52,86810.0,103.67,103.68,103.4,103.52,86810.0
2024-04-09 10:10:00,103.5,103.58,103.22,103.23,40267.0,103.5,103.58,103.22,103.23,40267.0
2024-04-09 10:20:00,103.23,103.4,103.04,103.04,54181.0,103.23,103.4,103.04,103.04,54181.0
2024-04-09 10:30:00,103.02,103.14,102.87,103.04,36125.0,103.02,103.14,102.87,103.04,36125.0
2024-04-09 10:40:00,103.06,103.1,102.82,102.9,36848.0,103.06,103.1,102.82,102.9,36848.0
2024-04-09 10:50:00,102.88,103.16,102.83,103.04,40545.0,102.88,103.16,102.83,103.04,40545.0
2024-04-09 11:00:00,103.01,103.31,102.99,103.13,31885.0,103.01,103.31,102.99,103.13,31885.0
2024-04-09 11:10:00,103.1,103.31,103.08,103.27,39545.0,103.1,103.31,103.08,103.27,39545.0
2024-04-09 11:20:00,103.29,103.44,103.23,103.29,22432.0,103.29,103.44,103.23,103.29,22432.0
2024-04-09 11:30:00,103.31,103.37,103.21,103.23,19869.0,103.31,103.37,103.21,103.23,19869.0
2024-04-09 11:40:00,103.23,103.26,103.15,103.2,22435.0,103.23,103.26,103.15,103.2,22435.0
2024-04-09 11:50:00,103.18,103.35,103.11,103.34,26214.0,103.18,103.35,103.11,103.34,26214.0
2024-04-09 12:00:00,103.31,103.53,103.28,103.44,20899.0,103.31,103.53,103.28,103.44,20899.0
2024-04-09 12:10:00,103.35,103.5,103.32,103.41,21583.0,103.35,103.5,103.32,103.41,21583.0
2024-04-09 12:20:00,103.41,103.52,103.39,103.43,13542.0,103.41,103.52,103.39,103.43,13542.0
2024-04-09 12:30:00,103.43,103.55,103.41,103.47,19601.0,103.43,103.55,103.41,103.47,19601.0
2024-04-09 12:40:00,103.46,103.46,103.21,103.24,20968.0,103.46,103.46,103.21,103.24,20968.0
2024-04-09 12:50:00,103.25,103.27,103.08,103.18,42683.0,103.25,103.27,103.08,103.18,42683.0
2024-04-09 13:00:00,103.17,103.18,103.04,103.06,26638.0,103.17,103.18,103.04,103.06,26638.0
2024-04-09 13:10:00,103.07,103.1,103.01,103.09,16890.0,103.07,103.1,103.01,103.09,16890.0
2024-04-09 13:20:00,103.08,103.18,103.06,103.17,19492.0,103.08,103.18,103.06,103.17,19492.0
2024-04-09 13:30:00,103.17,103.28,103.15,103.26,14204.0,103.17,103.28,103.15,103.26,14204.0
2024-04-09 13:40:00,103.26,103.28,103.1,103.12,12046.0,103.26,103.28,103.1,103.12,12046.0
2024-04-09 13:50:00,103.1,103.14,103.02,103.05,22738.0,103.1,103.14,103.02,103.05,22738.0
2024-04-09 14:00:00,103.03,103.19,103.02,103.16,18974.0,103.03,103.19,103.02,103.16,18974.0
2024-04-09 14:10:00,103.17,103.21,103.12,103.19,14209.0,103.17,103.21,103.12,103.19,14209.0
2024-04-09 14:20:00,103.19,103.22,103.12,103.13,14004.0,103.19,103.22,103.12,103.13,14004.0
2024-04-09 14:30:00,103.13,103.21,103.12,103.13,14650.0,103.13,103.21,103.12,103.13,14650.0
2024-04-09 14:40:00,103.13,103.17,103.1,103.12,10451.0,103.13,103.17,103.1,103.12,10451.0
2024-04-09 14:50:00,103.11,103.26,103.09,103.26,32083.0,103.11,103.26,103.09,103.26,32083.0
2024-04-09 15:00:00,103.27,103.41,103.08,103.14,34454.0,103.27,103.41,103.08,103.14,34454.0
2024-04-09 15:10:00,103.14,103.14,103.03,103.07,21601.0,103.14,103.14,103.03,103.07,21601.0
2024-04-09 15:20:00,103.07,103.27,103.06,103.27,19084.0,103.07,103.27,103.06,103.27,19084.0
2024-04-09 15:30:00,103.25,103.33,103.23,103.23,35563.0,103.25,103.33,103.23,103.23,35563.0
2024-04-09 15:40:00,103.25,103.33,103.25,103.3,47824.0,103.25,103.33,103.25,103.3,47824.0
2024-04-09 15:50:00,103.29,103.52,103.19,103.49,134083.0,103.29,103.52,103.19,103.49,134083.0
2024-04-10 09:30:00,103.0,103.59,102.6,102.95,186316.0,103.0,103.59,102.6,102.95,186316.0
2024-04-10 09:40:00,102.95,103.0,102.3,102.56,125547.0,102.95,103.0,102.3,102.56,125547.0
2024-04-10 09:50:00,102.56,102.73,102.25,102.36,60850.0,102.56,102.73,102.25,102.36,60850.0
2024-04-10 10:00:00,102.38,102.51,102.01,102.44,77151.0,102.38,102.51,102.01,102.44,77151.0
2024-04-10 10:10:00,102.38,102.67,102.24,102.52,37302.0,102.38,102.67,102.24,102.52,37302.0
2024-04-10 10:20:00,102.48,102.55,102.35,102.45,50321.0,102.48,102.55,102.35,102.45,50321.0
2024-04-10 10:30:00,102.45,102.45,102.16,102.17,43109.0,102.45,102.45,102.16,102.17,43109.0
2024-04-10 10:40:00,102.19,102.23,102.02,102.12,34622.0,102.19,102.23,102.02,102.12,34622.0
2024-04-10 10:50:00,102.1,102.15,101.77,101.78,149307.0,102.1,102.15,101.77,101.78,149307.0
2024-04-10 11:00:00,101.79,101.82,101.6,101.75,79243.0,101.79,101.82,101.6,101.75,79243.0
2024-04-10 11:10:00,101.75,101.91,101.65,101.78,42271.0,101.75,101.91,101.65,101.78,42271.0
2024-04-10 11:20:00,101.78,101.94,101.78,101.91,58496.0,101.78,101.94,101.78,101.91,58496.0
2024-04-10 11:30:00,101.9,102.03,101.8,101.82,36266.0,101.9,102.03,101.8,101.82,36266.0
2024-04-10 11:40:00,101.84,101.85,101.66,101.66,33998.0,101.84,101.85,101.66,101.66,33998.0
2024-04-10 11:50:00,101.65,101.73,101.53,101.68,31621.0,101.65,101.73,101.53,101.68,31621.0
2024-04-10 12:00:00,101.67,101.68,101.51,101.56,37063.0,101.67,101.68,101.51,101.56,37063.0
2024-04-10 12:10:00,101.56,101.68,101.44,101.57,59174.0,101.56,101.68,101.44,101.57,59174.0
2024-04-10 12:20:00,101.58,101.7,101.55,101.65,15518.0,101.58,101.7,101.55,101.65,15518.0
2024-04-10 12:30:00,101.66,101.76,101.57,101.73,29929.0,101.66,101.76,101.57,101.73,29929.0
2024-04-10 12:40:00,101.72,101.82,101.6,101.64,19343.0,101.72,101.82,101.6,101.64,19343.0
2024-04-10 12:50:00,101.67,101.71,101.58,101.58,28189.0,101.67,101.71,101.58,101.58,28189.0
2024-04-10 13:00:00,101.6,101.63,101.33,101.34,43891.0,101.6,101.63,101.33,101.34,43891.0
2024-04-10 13:10:00,101.34,101.5,101.27,101.5,51745.0,101.34,101.5,101.27,101.5,51745.0
2024-04-10 13:20:00,101.52,101.72,101.44,101.53,26088.0,101.52,101.72,101.44,101.53,26088.0
2024-04-10 13:30:00,101.56,101.58,101.36,101.38,8104.0,101.56,101.58,101.36,101.38,8104.0
2024-04-10 13:40:00,101.4,101.55,101.35,101.54,30457.0,101.4,101.55,101.35,101.54,30457.0
2024-04-10 13:50:00,101.57,101.66,101.5,101.56,12880.0,101.57,101.66,101.5,101.56,12880.0
2024-04-10 14:00:00,101.54,101.64,101.48,101.56,21538.0,101.54,101.64,101.48,101.56,21538.0
2024-04-10 14:10:00,101.58,101.68,101.51,101.56,25387.0,101.58,101.68,101.51,101.56,25387.0
2024-04-10 14:20:00,101.58,101.63,101.46,101.47,18564.0,101.58,101.63,101.46,101.47,18564.0
2024-04-10 14:30:00,101.48,101.52,101.4,101.5,13921.0,101.48,101.52,101.4,101.5,13921.0
2024-04-10 14:40:00,101.5,101.59,101.43,101.59,21454.0,101.5,101.59,101.43,101.59,21454.0
2024-04-10 14:50:00,101.59,101.6,101.39,101.46,21037.0,101.59,101.6,101.39,101.46,21037.0
2024-04-10 15:00:00,101.45,101.61,101.34,101.61,27229.0,101.45,101.61,101.34,101.61,27229.0
2024-04-10 15:10:00,101.62,101.73,101.56,101.68,21620.0,101.62,101.73,101.56,101.68,21620.0
2024-04-10 15:20:00,101.69,101.77,101.65,101.65,42228.0,101.69,101.77,101.65,101.65,42228.0
2024-04-10 15:30:00,101.66,101.67,101.52,101.65,40284.0,101.66,101.67,101.52,101.65,40284.0
2024-04-10 15:40:00,101.65,101.99,101.65,101.95,56916.0,101.65,101.99,101.65,101.95,56916.0
2024-04-10 15:50:00,101.94,101.94,101.58,101.59,181818.0,101.94,101.94,101.58,101.59,181818.0
2024-04-11 09:30:00,102.07,102.48,101.63,101.64,143076.0,102.07,102.48,101.63,101.64,143076.0
2024-04-11 09:40:00,101.67,102.42,101.37,102.21,61863.0,101.67,102.42,101.37,102.21,61863.0
2024-04-11 09:50:00,102.24,102.5,101.77,101.89,47294.0,102.24,102.5,101.77,101.89,47294.0
2024-04-11 10:00:00,101.84,101.91,101.5,101.64,50466.0,101.84,101.91,101.5,101.64,50466.0
2024-04-11 10:10:00,101.67,101.75,101.39,101.44,45679.0,101.67,101.75,101.39,101.44,45679.0
2024-04-11 10:20:00,101.44,101.6,101.38,101.43,35252.0,101.44,101.6,101.38,101.43,35252.0
2024-04-11 10:30:00,101.44,101.51,101.13,101.42,82441.0,101.44,101.51,101.13,101.42,82441.0
2024-04-11 10:40:00,101.43,101.69,101.41,101.51,28294.0,101.43,101.69,101.41,101.51,28294.0
2024-04-11 10:50:00,101.49,101.64,101.35,101.37,17215.0,101.49,101.64,101.35,101.37,17215.0
2024-04-11 11:00:00,101.35,101.53,101.35,101.41,9397.0,101.35,101.53,101.35,101.41,9397.0
2024-04-11 11:10:00,101.44,101.48,101.27,101.31,28158.0,101.44,101.48,101.27,101.31,28158.0
2024-04-11 11:20:00,101.31,101.65,101.31,101.51,20699.0,101.31,101.65,101.31,101.51,20699.0
2024-04-11 11:30:00,101.52,101.76,101.51,101.65,10801.0,101.52,101.76,101.51,101.65,10801.0
2024-04-11 11:40:00,101.7,101.71,101.6,101.65,8156.0,101.7,101.71,101.6,101.65,8156.0
2024-04-11 11:50:00,101.66,101.89,101.59,101.89,19928.0,101.66,101.89,101.59,101.89,19928.0
2024-04-11 12:00:00,101.87,101.96,101.66,101.66,17523.0,101.87,101.96,101.66,101.66,17523.0
2024-04-11 12:10:00,101.66,101.7,101.56,101.59,12703.0,101.66,101.7,101.56,101.59,12703.0
2024-04-11 12:20:00,101.57,101.65,101.49,101.51,24814.0,101.57,101.65,101.49,101.51,24814.0
2024-04-11 12:30:00,101.52,101.64,101.5,101.58,13401.0,101.52,101.64,101.5,101.58,13401.0
2024-04-11 12:40:00,101.56,101.61,101.52,101.61,14771.0,101.56,101.61,101.52,101.61,14771.0
2024-04-11 12:50:00,101.58,101.74,101.57,101.68,13939.0,101.58,101.74,101.57,101.68,13939.0
2024-04-11 13:00:00,101.66,101.81,101.58,101.79,20185.0,101.66,101.81,101.58,101.79,20185.0
2024-04-11 13:10:00,101.79,101.89,101.77,101.82,22659.0,101.79,101.89,101.77,101.82,22659.0
2024-04-11 13:20:00,101.84,101.95,101.8,101.88,24420.0,101.84,101.95,101.8,101.88,24420.0
2024-04-11 13:30:00,101.89,101.95,101.84,101.86,13497.0,101.89,101.95,101.84,101.86,13497.0
2024-04-11 13:40:00,101.87,102.05,101.83,102.04,29194.0,101.87,102.05,101.83,102.04,29194.0
2024-04-11 13:50:00,102.04,102.24,102.02,102.13,30650.0,102.04,102.24,102.02,102.13,30650.0
2024-04-11 14:00:00,102.14,102.37,102.05,102.37,30674.0,102.14,102.37,102.05,102.37,30674.0
2024-04-11 14:10:00,102.37,102.37,102.15,102.23,21799.0,102.37,102.37,102.15,102.23,21799.0
2024-04-11 14:20:00,102.23,102.28,102.18,102.19,22736.0,102.23,102.28,102.18,102.19,22736.0
2024-04-11 14:30:00,102.21,102.32,102.19,102.28,32247.0,102.21,102.32,102.19,102.28,32247.0
2024-04-11 14:40:00,102.28,102.32,102.22,102.23,24581.0,102.28,102.32,102.22,102.23,24581.0
2024-04-11 14:50:00,102.21,102.28,102.08,102.08,28469.0,102.21,102.28,102.08,102.08,28469.0
2024-04-11 15:00:00,102.06,102.39,102.04,102.31,50761.0,102.06,102.39,102.04,102.31,50761.0
2024-04-11 15:10:00,102.32,102.4,102.22,102.31,29677.0,102.32,102.4,102.22,102.31,29677.0
2024-04-11 15:20:00,102.31,102.37,102.26,102.31,27427.0,102.31,102.37,102.26,102.31,27427.0
2024-04-11 15:30:00,102.3,102.43,102.29,102.36,44569.0,102.3,102.43,102.29,102.36,44569.0
2024-04-11 15:40:00,102.37,102.48,102.36,102.42,55845.0,102.37,102.48,102.36,102.42,55845.0
2024-04-11 15:50:00,102.43,102.46,102.24,102.3,187003.0,102.43,102.46,102.24,102.3,187003.0
2024-04-12 09:30:00,100.37,100.5,98.93,99.01,397768.0,100.37,100.5,98.93,99.01,397768.0
2024-04-12 09:40:00,99.0,99.26,98.62,98.7,181335.0,99.0,99.26,98.62,98.7,181335.0
2024-04-12 09:50:00,98.7,98.82,98.52,98.64,156981.0,98.7,98.82,98.52,98.64,156981.0
2024-04-12 10:00:00,98.6,98.65,98.23,98.4,163933.0,98.6,98.65,98.23,98.4,163933.0
2024-04-12 10:10:00,98.4,98.48,97.96,98.22,154859.0,98.4,98.48,97.96,98.22,154859.0
2024-04-12 10:20:00,98.2,98.46,98.1,98.1,87997.0,98.2,98.46,98.1,98.1,87997.0
2024-04-12 10:30:00,98.09,98.21,98.05,98.1,70458.0,98.09,98.21,98.05,98.1,70458.0
2024-04-12 10:40:00,98.13,98.28,98.07,98.07,59841.0,98.13,98.28,98.07,98.07,59841.0
2024-04-12 10:50:00,98.08,98.19,97.78,97.79,155223.0,98.08,98.19,97.78,97.79,155223.0
2024-04-12 11:00:00,97.78,97.87,97.68,97.82,112071.0,97.78,97.87,97.68,97.82,112071.0
2024-04-12 11:10:00,97.79,97.86,97.69,97.78,73370.0,97.79,97.86,97.69,97.78,73370.0
2024-04-12 11:20:00,97.79,97.99,97.71,97.9,56220.0,97.79,97.99,97.71,97.9,56220.0
2024-04-12 11:30:00,97.95,98.17,97.89,98.13,55125.0,97.95,98.17,97.89,98.13,55125.0
2024-04-12 11:40:00,98.1,98.28,98.0,98.25,56121.0,98.1,98.28,98.0,98.25,56121.0
2024-04-12 11:50:00,98.21,98.21,98.01,98.01,45750.0,98.21,98.21,98.01,98.01,45750.0
2024-04-12 12:00:00,98.01,98.09,97.92,97.97,33198.0,98.01,98.09,97.92,97.97,33198.0
2024-04-12 12:10:00,98.0,98.21,97.97,98.13,35850.0,98.0,98.21,97.97,98.13,35850.0
2024-04-12 12:20:00,98.13,98.42,98.13,98.33,54127.0,98.13,98.42,98.13,98.33,54127.0
2024-04-12 12:30:00,98.32,98.32,97.99,98.02,47389.0,98.32,98.32,97.99,98.02,47389.0
2024-04-12 12:40:00,98.02,98.07,97.92,98.03,58161.0,98.02,98.07,97.92,98.03,58161.0
2024-04-12 12:50:00,98.01,98.08,98.0,98.04,38275.0,98.01,98.08,98.0,98.04,38275.0
2024-04-12 13:00:00,98.04,98.04,97.73,97.75,74694.0,98.04,98.04,97.73,97.75,74694.0
2024-04-12 13:10:00,97.78,98.06,97.78,97.94,31486.0,97.78,98.06,97.78,97.94,31486.0
2024-04-12 13:20:00,97.94,98.13,97.92,98.09,39951.0,97.94,98.13,97.92,98.09,39951.0
2024-04-12 13:30:00,98.11,98.11,97.88,98.0,33981.0,98.11,98.11,97.88,98.0,33981.0
2024-04-12 13:40:00,98.0,98.18,98.0,98.12,35686.0,98.0,98.18,98.0,98.12,35686.0
2024-04-12 13:50:00,98.14,98.23,98.13,98.18,24369.0,98.14,98.23,98.13,98.18,24369.0
2024-04-12 14:00:00,98.16,98.29,98.05,98.25,102390.0,98.16,98.29,98.05,98.25,102390.0
2024-04-12 14:10:00,98.22,98.3,98.18,98.3,37247.0,98.22,98.3,98.18,98.3,37247.0
2024-04-12 14:20:00,98.28,98.3,98.11,98.26,84142.0,98.28,98.3,98.11,98.26,84142.0
2024-04-12 14:30:00,98.25,98.25,98.0,98.02,79152.0,98.25,98.25,98.0,98.02,79152.0
2024-04-12 14:40:00,98.02,98.1,97.85,97.88,105190.0,98.02,98.1,97.85,97.88,105190.0
2024-04-12 14:50:00,97.89,97.95,97.79,97.89,51427.0,97.89,97.95,97.79,97.89,51427.0
2024-04-12 15:00:00,97.85,97.85,97.69,97.72,57744.0,97.85,97.85,97.69,97.72,57744.0
2024-04-12 15:10:00,97.72,97.76,97.5,97.53,116530.0,97.72,97.76,97.5,97.53,116530.0
2024-04-12 15:20:00,97.53,97.71,97.44,97.61,96656.0,97.53,97.71,97.44,97.61,96656.0
2024-04-12 15:30:00,97.63,97.69,97.37,97.43,89323.0,97.63,97.69,97.37,97.43,89323.0
2024-04-12 15:40:00,97.42,97.73,97.42,97.63,142635.0,97.42,97.73,97.42,97.63,142635.0
2024-04-12 15:50:00,97.63,97.64,97.45,97.54,290260.0,97.63,97.64,97.45,97.54,290260.0
2024-04-15 09:30:00,98.48,98.7,97.7,97.87,182490.0,98.48,98.7,97.7,97.87,182490.0
2024-04-15 09:40:00,97.93,97.95,97.52,97.86,70272.0,97.93,97.95,97.52,97.86,70272.0
2024-04-15 09:50:00,97.87,98.08,97.7,97.8,45259.0,97.87,98.08,97.7,97.8,45259.0
2024-04-15 10:00:00,97.78,97.85,97.2,97.29,122536.0,97.78,97.85,97.2,97.29,122536.0
2024-04-15 10:10:00,97.31,97.69,97.19,97.59,56667.0,97.31,97.69,97.19,97.59,56667.0
2024-04-15 10:20:00,97.56,97.72,97.51,97.61,31216.0,97.56,97.72,97.51,97.61,31216.0
2024-04-15 10:30:00,97.62,98.01,97.62,97.93,35237.0,97.62,98.01,97.62,97.93,35237.0
2024-04-15 10:40:00,97.92,97.97,97.73,97.85,31624.0,97.92,97.97,97.73,97.85,31624.0
2024-04-15 10:50:00,97.86,98.0,97.66,97.95,31322.0,97.86,98.0,97.66,97.95,31322.0
2024-04-15 11:00:00,97.95,98.0,97.91,97.97,25645.0,97.95,98.0,97.91,97.97,25645.0
2024-04-15 11:10:00,97.97,98.01,97.78,97.84,38872.0,97.97,98.01,97.78,97.84,38872.0
2024-04-15 11:20:00,97.84,97.9,97.72,97.87,14598.0,97.84,97.9,97.72,97.87,14598.0
2024-04-15 11:30:00,97.88,97.93,97.74,97.92,12156.0,97.88,97.93,97.74,97.92,12156.0
2024-04-15 11:40:00,97.95,98.08,97.88,97.91,59641.0,97.95,98.08,97.88,97.91,59641.0
2024-04-15 11:50:00,97.88,98.09,97.87,97.97,29391.0,97.88,98.09,97.87,97.97,29391.0
2024-04-15 12:00:00,97.95,98.1,97.86,97.91,27334.0,97.95,98.1,97.86,97.91,27334.0
2024-04-15 12:10:00,97.91,97.98,97.81,97.9,12185.0,97.91,97.98,97.81,97.9,12185.0
2024-04-15 12:20:00,97.88,97.88,97.62,97.77,26014.0,97.88,97.88,97.62,97.77,26014.0
2024-04-15 12:30:00,97.75,97.83,97.65,97.65,18154.0,97.75,97.83,97.65,97.65,18154.0
2024-04-15 12:40:00,97.68,97.78,97.61,97.74,32444.0,97.68,97.78,97.61,97.74,32444.0
2024-04-15 12:50:00,97.72,97.79,97.64,97.64,11970.0,97.72,97.79,97.64,97.64,11970.0
2024-04-15 13:00:00,97.61,97.71,97.47,97.59,75659.0,97.61,97.71,97.47,97.59,75659.0
2024-04-15 13:10:00,97.58,97.62,97.49,97.52,101940.0,97.58,97.62,97.49,97.52,101940.0
2024-04-15 13:20:00,97.5,97.53,97.23,97.23,71330.0,97.5,97.53,97.23,97.23,71330.0
2024-04-15 13:30:00,97.22,97.35,97.01,97.28,68944.0,97.22,97.35,97.01,97.28,68944.0
2024-04-15 13:40:00,97.28,97.52,97.14,97.14,127008.0,97.28,97.52,97.14,97.14,127008.0
2024-04-15 13:50:00,97.11,97.21,96.91,97.18,109937.0,97.11,97.21,96.91,97.18,109937.0
2024-04-15 14:00:00,97.19,97.24,96.88,96.98,56037.0,97.19,97.24,96.88,96.98,56037.0
2024-04-15 14:10:00,97.04,97.04,96.82,96.99,40128.0,97.04,97.04,96.82,96.99,40128.0
2024-04-15 14:20:00,96.98,96.98,96.61,96.65,65139.0,96.98,96.98,96.61,96.65,65139.0
2024-04-15 14:30:00,96.64,96.81,96.62,96.71,65443.0,96.64,96.81,96.62,96.71,65443.0
2024-04-15 14:40:00,96.69,96.85,96.65,96.85,37342.0,96.69,96.85,96.65,96.85,37342.0
2024-04-15 14:50:00,96.85,96.85,96.6,96.6,51175.0,96.85,96.85,96.6,96.6,51175.0
2024-04-15 15:00:00,96.58,96.58,96.21,96.3,82662.0,96.58,96.58,96.21,96.3,82662.0
2024-04-15 15:10:00,96.29,96.36,95.95,96.03,86380.0,96.29,96.36,95.95,96.03,86380.0
2024-04-15 15:20:00,96.05,96.34,96.05,96.16,77729.0,96.05,96.34,96.05,96.16,77729.0
2024-04-15 15:30:00,96.16,96.36,96.15,96.35,70699.0,96.16,96.36,96.15,96.35,70699.0
2024-04-15 15:40:00,96.33,96.35,96.2,96.27,117220.0,96.33,96.35,96.2,96.27,117220.0
2024-04-15 15:50:00,96.28,96.43,96.14,96.2,187942.0,96.28,96.43,96.14,96.2,187942.0
2024-04-16 09:30:00,95.85,95.85,94.64,94.8,290012.0,95.85,95.85,94.64,94.8,290012.0
2024-04-16 09:40:00,94.8,95.35,94.78,95.12,82611.0,94.8,95.35,94.78,95.12,82611.0
2024-04-16 09:50:00,95.13,95.2,94.72,94.92,75327.0,95.13,95.2,94.72,94.92,75327.0
2024-04-16 10:00:00,94.91,94.95,94.73,94.87,93450.0,94.91,94.95,94.73,94.87,93450.0
2024-04-16 10:10:00,94.87,95.27,94.71,95.25,116681.0,94.87,95.27,94.71,95.25,116681.0
2024-04-16 10:20:00,95.24,95.42,95.02,95.22,81649.0,95.24,95.42,95.02,95.22,81649.0
2024-04-16 10:30:00,95.22,95.26,94.94,95.11,61124.0,95.22,95.26,94.94,95.11,61124.0
2024-04-16 10:40:00,95.1,95.67,95.1,95.58,55516.0,95.1,95.67,95.1,95.58,55516.0
2024-04-16 10:50:00,95.57,95.65,95.32,95.63,63993.0,95.57,95.65,95.32,95.63,63993.0
2024-04-16 11:00:00,95.63,95.71,95.37,95.5,60351.0,95.63,95.71,95.37,95.5,60351.0
2024-04-16 11:10:00,95.5,95.61,95.36,95.61,33116.0,95.5,95.61,95.36,95.61,33116.0
2024-04-16 11:20:00,95.61,95.68,95.41,95.63,32153.0,95.61,95.68,95.41,95.63,32153.0
2024-04-16 11:30:00,95.64,95.68,95.5,95.61,29565.0,95.64,95.68,95.5,95.61,29565.0
2024-04-16 11:40:00,95.58,95.75,95.56,95.71,48376.0,95.58,95.75,95.56,95.71,48376.0
2024-04-16 11:50:00,95.74,95.94,95.66,95.73,35271.0,95.74,95.94,95.66,95.73,35271.0
2024-04-16 12:00:00,95.73,95.9,95.56,95.84,37117.0,95.73,95.9,95.56,95.84,37117.0
2024-04-16 12:10:00,95.84,95.9,95.7,95.87,28714.0,95.84,95.9,95.7,95.87,28714.0
2024-04-16 12:20:00,95.87,95.94,95.79,95.84,34083.0,95.87,95.94,95.79,95.84,34083.0
2024-04-16 12:30:00,95.84,96.03,95.83,95.9,81304.0,95.84,96.03,95.83,95.9,81304.0
2024-04-16 12:40:00,95.9,96.06,95.86,95.97,13731.0,95.9,96.06,95.86,95.97,13731.0
2024-04-16 12:50:00,95.97,96.18,95.97,96.02,39849.0,95.97,96.18,95.97,96.02,39849.0
2024-04-16 13:00:00,96.04,96.18,95.99,96.18,15261.0,96.04,96.18,95.99,96.18,15261.0
2024-04-16 13:10:00,96.16,96.3,96.14,96.19,28916.0,96.16,96.3,96.14,96.19,28916.0
2024-04-16 13:20:00,96.16,96.25,96.07,96.13,19231.0,96.16,96.25,96.07,96.13,19231.0
2024-04-16 13:30:00,96.13,96.33,95.84,96.25,44698.0,96.13,96.33,95.84,96.25,44698.0
2024-04-16 13:40:00,96.29,96.66,96.28,96.34,84533.0,96.29,96.66,96.28,96.34,84533.0
2024-04-16 13:50:00,96.36,96.58,96.25,96.54,28094.0,96.36,96.58,96.25,96.54,28094.0
2024-04-16 14:00:00,96.53,96.89,96.44,96.87,23176.0,96.53,96.89,96.44,96.87,23176.0
2024-04-16 14:10:00,96.83,96.9,96.36,96.4,47686.0,96.83,96.9,96.36,96.4,47686.0
2024-04-16 14:20:00,96.41,96.44,96.23,96.23,47264.0,96.41,96.44,96.23,96.23,47264.0
2024-04-16 14:30:00,96.27,96.42,96.23,96.4,36756.0,96.27,96.42,96.23,96.4,36756.0
2024-04-16 14:40:00,96.38,96.46,96.34,96.37,11542.0,96.38,96.46,96.34,96.37,11542.0
2024-04-16 14:50:00,96.4,96.48,96.25,96.26,42197.0,96.4,96.48,96.25,96.26,42197.0
2024-04-16 15:00:00,96.26,96.28,96.02,96.18,38685.0,96.26,96.28,96.02,96.18,38685.0
2024-04-16 15:10:00,96.17,96.32,96.07,96.31,33532.0,96.17,96.32,96.07,96.31,33532.0
2024-04-16 15:20:00,96.32,96.47,96.32,96.38,41600.0,96.32,96.47,96.32,96.38,41600.0
2024-04-16 15:30:00,96.35,96.4,96.24,96.38,87206.0,96.35,96.4,96.24,96.38,87206.0
2024-04-16 15:40:00,96.38,96.43,96.27,96.27,60411.0,96.38,96.43,96.27,96.27,60411.0
2024-04-16 15:50:00,96.28,96.3,96.04,96.09,144179.0,96.28,96.3,96.04,96.09,144179.0
2024-04-17 09:30:00,95.61,95.89,95.27,95.4,136978.0,95.61,95.89,95.27,95.4,136978.0
2024-04-17 09:40:00,95.41,95.46,95.24,95.35,69983.0,95.41,95.46,95.24,95.35,69983.0
2024-04-17 09:50:00,95.38,95.54,95.11,95.18,65663.0,95.38,95.54,95.11,95.18,65663.0
2024-04-17 10:00:00,95.17,95.2,94.84,94.89,90432.0,95.17,95.2,94.84,94.89,90432.0
2024-04-17 10:10:00,94.89,94.89,94.69,94.83,73088.0,94.89,94.89,94.69,94.83,73088.0
2024-04-17 10:20:00,94.86,94.86,94.36,94.4,103420.0,94.86,94.86,94.36,94.4,103420.0
2024-04-17 10:30:00,94.38,94.57,94.25,94.45,78465.0,94.38,94.57,94.25,94.45,78465.0
2024-04-17 10:40:00,94.44,94.64,94.36,94.59,38254.0,94.44,94.64,94.36,94.59,38254.0
2024-04-17 10:50:00,94.55,94.7,94.29,94.63,71293.0,94.55,94.7,94.29,94.63,71293.0
2024-04-17 11:00:00,94.64,94.88,94.6,94.82,95279.0,94.64,94.88,94.6,94.82,95279.0
2024-04-17 11:10:00,94.84,95.0,94.78,94.85,28045.0,94.84,95.0,94.78,94.85,28045.0
2024-04-17 11:20:00,94.88,95.14,94.81,95.02,54486.0,94.88,95.14,94.81,95.02,54486.0
2024-04-17 11:30:00,95.04,95.04,94.85,94.86,27741.0,95.04,95.04,94.85,94.86,27741.0
2024-04-17 11:40:00,94.85,95.06,94.82,94.83,44112.0,94.85,95.06,94.82,94.83,44112.0
2024-04-17 11:50:00,94.84,94.87,94.74,94.77,27273.0,94.84,94.87,94.74,94.77,27273.0
2024-04-17 12:00:00,94.77,94.77,94.39,94.4,37097.0,94.77,94.77,94.39,94.4,37097.0
2024-04-17 12:10:00,94.46,94.58,94.43,94.52,35964.0,94.46,94.58,94.43,94.52,35964.0
2024-04-17 12:20:00,94.48,94.66,94.48,94.66,22972.0,94.48,94.66,94.48,94.66,22972.0
2024-04-17 12:30:00,94.68,94.78,94.55,94.55,31716.0,94.68,94.78,94.55,94.55,31716.0
2024-04-17 12:40:00,94.56,94.57,94.4,94.46,74116.0,94.56,94.57,94.4,94.46,74116.0
2024-04-17 12:50:00,94.46,94.58,94.36,94.52,38300.0,94.46,94.58,94.36,94.52,38300.0
2024-04-17 13:00:00,94.5,94.71,94.45,94.7,19738.0,94.5,94.71,94.45,94.7,19738.0
2024-04-17 13:10:00,94.7,94.82,94.63,94.75,28632.0,94.7,94.82,94.63,94.75,28632.0
2024-04-17 13:20:00,94.76,94.8,94.67,94.76,17345.0,94.76,94.8,94.67,94.76,17345.0
2024-04-17 13:30:00,94.77,94.79,94.6,94.68,22425.0,94.77,94.79,94.6,94.68,22425.0
2024-04-17 13:40:00,94.68,94.69,94.53,94.61,17831.0,94.68,94.69,94.53,94.61,17831.0
2024-04-17 13:50:00,94.63,94.75,94.58,94.72,18209.0,94.63,94.75,94.58,94.72,18209.0
2024-04-17 14:00:00,94.68,94.84,94.63,94.8,26296.0,94.68,94.84,94.63,94.8,26296.0
2024-04-17 14:10:00,94.78,94.78,94.63,94.68,15868.0,94.78,94.78,94.63,94.68,15868.0
2024-04-17 14:20:00,94.65,94.67,94.56,94.56,16777.0,94.65,94.67,94.56,94.56,16777.0
2024-04-17 14:30:00,94.53,94.58,94.42,94.52,22531.0,94.53,94.58,94.42,94.52,22531.0
2024-04-17 14:40:00,94.5,94.77,94.5,94.67,17393.0,94.5,94.77,94.5,94.67,17393.0
2024-04-17 14:50:00,94.67,94.7,94.41,94.45,31657.0,94.67,94.7,94.41,94.45,31657.0
2024-04-17 15:00:00,94.47,94.56,94.45,94.55,24151.0,94.47,94.56,94.45,94.55,24151.0
2024-04-17 15:10:00,94.52,94.59,94.45,94.56,24515.0,94.52,94.59,94.45,94.56,24515.0
2024-04-17 15:20:00,94.58,94.6,94.49,94.55,34614.0,94.58,94.6,94.49,94.55,34614.0
2024-04-17 15:30:00,94.55,94.61,94.47,94.5,46941.0,94.55,94.61,94.47,94.5,46941.0
2024-04-17 15:40:00,94.48,94.6,94.41,94.54,56183.0,94.48,94.6,94.41,94.54,56183.0
2024-04-17 15:50:00,94.53,94.53,94.27,94.41,198701.0,94.53,94.53,94.27,94.41,198701.0
2024-04-18 09:30:00,95.29,96.0,95.12,95.26,185194.0,95.29,96.0,95.12,95.26,185194.0
2024-04-18 09:40:00,95.23,95.69,95.12,95.22,55260.0,95.23,95.69,95.12,95.22,55260.0
2024-04-18 09:50:00,95.22,95.3,94.89,95.01,55266.0,95.22,95.3,94.89,95.01,55266.0
2024-04-18 10:00:00,95.0,95.18,94.86,95.16,73328.0,95.0,95.18,94.86,95.16,73328.0
2024-04-18 10:10:00,95.17,95.23,95.04,95.05,35471.0,95.17,95.23,95.04,95.05,35471.0
2024-04-18 10:20:00,95.05,95.16,94.98,95.06,28500.0,95.05,95.16,94.98,95.06,28500.0
2024-04-18 10:30:00,95.09,95.52,95.02,95.42,63817.0,95.09,95.52,95.02,95.42,63817.0
2024-04-18 10:40:00,95.43,96.11,95.42,96.03,165860.0,95.43,96.11,95.42,96.03,165860.0
2024-04-18 10:50:00,96.01,96.08,95.63,95.97,98681.0,96.01,96.08,95.63,95.97,98681.0
2024-04-18 11:00:00,95.98,96.38,95.92,96.38,65682.0,95.98,96.38,95.92,96.38,65682.0
2024-04-18 11:10:00,96.38,96.58,96.34,96.36,103802.0,96.38,96.58,96.34,96.36,103802.0
2024-04-18 11:20:00,96.36,96.46,96.01,96.06,42765.0,96.36,96.46,96.01,96.06,42765.0
2024-04-18 11:30:00,96.06,96.09,95.83,95.87,39207.0,96.06,96.09,95.83,95.87,39207.0
2024-04-18 11:40:00,95.9,95.97,95.77,95.83,36289.0,95.9,95.97,95.77,95.83,36289.0
2024-04-18 11:50:00,95.82,95.91,95.75,95.8,40746.0,95.82,95.91,95.75,95.8,40746.0
2024-04-18 12:00:00,95.8,95.9,95.71,95.72,19682.0,95.8,95.9,95.71,95.72,19682.0
2024-04-18 12:10:00,95.72,95.83,95.72,95.76,15178.0,95.72,95.83,95.72,95.76,15178.0
2024-04-18 12:20:00,95.74,95.81,95.69,95.76,10954.0,95.74,95.81,95.69,95.76,10954.0
2024-04-18 12:30:00,95.76,95.76,95.49,95.6,20724.0,95.76,95.76,95.49,95.6,20724.0
2024-04-18 12:40:00,95.6,95.6,95.39,95.47,18412.0,95.6,95.6,95.39,95.47,18412.0
2024-04-18 12:50:00,95.47,95.59,95.43,95.58,12972.0,95.47,95.59,95.43,95.58,12972.0
2024-04-18 13:00:00,95.57,95.6,95.47,95.56,10467.0,95.57,95.6,95.47,95.56,10467.0
2024-04-18 13:10:00,95.56,95.56,95.4,95.48,18310.0,95.56,95.56,95.4,95.48,18310.0
2024-04-18 13:20:00,95.49,95.52,95.31,95.46,26568.0,95.49,95.52,95.31,95.46,26568.0
2024-04-18 13:30:00,95.43,95.49,95.32,95.35,26633.0,95.43,95.49,95.32,95.35,26633.0
2024-04-18 13:40:00,95.34,95.56,95.29,95.47,16910.0,95.34,95.56,95.29,95.47,16910.0
2024-04-18 13:50:00,95.5,95.51,95.39,95.45,10381.0,95.5,95.51,95.39,95.45,10381.0
2024-04-18 14:00:00,95.44,95.46,95.32,95.34,13825.0,95.44,95.46,95.32,95.34,13825.0
2024-04-18 14:10:00,95.36,95.51,95.32,95.47,12108.0,95.36,95.51,95.32,95.47,12108.0
2024-04-18 14:20:00,95.47,95.58,95.42,95.45,8072.0,95.47,95.58,95.42,95.45,8072.0
2024-04-18 14:30:00,95.44,95.44,95.28,95.41,17922.0,95.44,95.44,95.28,95.41,17922.0
2024-04-18 14:40:00,95.43,95.47,95.4,95.42,15823.0,95.43,95.47,95.4,95.42,15823.0
2024-04-18 14:50:00,95.4,95.51,95.38,95.42,12785.0,95.4,95.51,95.38,95.42,12785.0
2024-04-18 15:00:00,95.43,95.58,95.42,95.52,20676.0,95.43,95.58,95.42,95.52,20676.0
2024-04-18 15:10:00,95.53,95.61,95.48,95.54,17195.0,95.53,95.61,95.48,95.54,17195.0
2024-04-18 15:20:00,95.53,95.64,95.52,95.61,25201.0,95.53,95.64,95.52,95.61,25201.0
2024-04-18 15:30:00,95.62,95.65,95.52,95.52,28834.0,95.62,95.65,95.52,95.52,28834.0
2024-04-18 15:40:00,95.52,95.61,95.49,95.6,43443.0,95.52,95.61,95.49,95.6,43443.0
2024-04-18 15:50:00,95.59,95.63,95.45,95.58,94168.0,95.59,95.63,95.45,95.58,94168.0
2024-04-19 09:30:00,94.63,95.09,94.45,94.76,84537.0,94.63,95.09,94.45,94.76,84537.0
2024-04-19 09:40:00,94.79,95.12,94.7,95.0,72091.0,94.79,95.12,94.7,95.0,72091.0
2024-04-19 09:50:00,94.98,95.11,94.9,95.0,32278.0,94.98,95.11,94.9,95.0,32278.0
2024-04-19 10:00:00,95.03,95.12,94.85,94.94,42441.0,95.03,95.12,94.85,94.94,42441.0
2024-04-19 10:10:00,94.94,95.04,94.8,94.96,27201.0,94.94,95.04,94.8,94.96,27201.0
2024-04-19 10:20:00,94.99,95.07,94.7,94.79,39733.0,94.99,95.07,94.7,94.79,39733.0
2024-04-19 10:30:00,94.81,95.0,94.8,94.84,28008.0,94.81,95.0,94.8,94.84,28008.0
2024-04-19 10:40:00,94.85,95.09,94.72,94.98,25500.0,94.85,95.09,94.72,94.98,25500.0
2024-04-19 10:50:00,94.98,95.17,94.93,95.13,33746.0,94.98,95.17,94.93,95.13,33746.0
2024-04-19 11:00:00,95.13,95.41,95.13,95.37,44880.0,95.13,95.41,95.13,95.37,44880.0
2024-04-19 11:10:00,95.37,95.45,95.32,95.37,33603.0,95.37,95.45,95.32,95.37,33603.0
2024-04-19 11:20:00,95.37,95.41,95.01,95.09,28736.0,95.37,95.41,95.01,95.09,28736.0
2024-04-19 11:30:00,95.07,95.16,95.0,95.11,19725.0,95.07,95.16,95.0,95.11,19725.0
2024-04-19 11:40:00,95.1,95.12,95.0,95.06,13756.0,95.1,95.12,95.0,95.06,13756.0
2024-04-19 11:50:00,95.09,95.13,94.96,94.98,17561.0,95.09,95.13,94.96,94.98,17561.0
2024-04-19 12:00:00,94.99,95.07,94.85,94.85,25413.0,94.99,95.07,94.85,94.85,25413.0
2024-04-19 12:10:00,94.85,94.9,94.59,94.64,27706.0,94.85,94.9,94.59,94.64,27706.0
2024-04-19 12:20:00,94.64,94.72,94.61,94.63,19088.0,94.64,94.72,94.61,94.63,19088.0
2024-04-19 12:30:00,94.62,94.77,94.55,94.72,21420.0,94.62,94.77,94.55,94.72,21420.0
2024-04-19 12:40:00,94.74,94.82,94.71,94.77,16649.0,94.74,94.82,94.71,94.77,16649.0
2024-04-19 12:50:00,94.77,94.91,94.75,94.88,22822.0,94.77,94.91,94.75,94.88,22822.0
2024-04-19 13:00:00,94.9,95.09,94.84,95.06,20872.0,94.9,95.09,94.84,95.06,20872.0
2024-04-19 13:10:00,95.07,95.1,94.94,95.08,14244.0,95.07,95.1,94.94,95.08,14244.0
2024-04-19 13:20:00,95.09,95.12,94.99,95.0,18199.0,95.09,95.12,94.99,95.0,18199.0
2024-04-19 13:30:00,95.02,95.1,94.96,95.0,9551.0,95.02,95.1,94.96,95.0,9551.0
2024-04-19 13:40:00,95.0,95.17,95.0,95.16,12078.0,95.0,95.17,95.0,95.16,12078.0
2024-04-19 13:50:00,95.16,95.17,95.02,95.04,15972.0,95.16,95.17,95.02,95.04,15972.0
2024-04-19 14:00:00,95.04,95.05,94.92,94.93,26417.0,95.04,95.05,94.92,94.93,26417.0
2024-04-19 14:10:00,94.93,94.99,94.89,94.95,15996.0,94.93,94.99,94.89,94.95,15996.0
2024-04-19 14:20:00,94.96,95.03,94.94,94.94,22101.0,94.96,95.03,94.94,94.94,22101.0
2024-04-19 14:30:00,94.92,95.0,94.89,94.91,17316.0,94.92,95.0,94.89,94.91,17316.0
2024-04-19 14:40:00,94.91,94.98,94.83,94.94,39680.0,94.91,94.98,94.83,94.94,39680.0
2024-04-19 14:50:00,94.95,95.0,94.85,94.94,30322.0,94.95,95.0,94.85,94.94,30322.0
2024-04-19 15:00:00,94.92,95.06,94.88,95.04,24541.0,94.92,95.06,94.88,95.04,24541.0
2024-04-19 15:10:00,95.03,95.07,94.9,94.97,26787.0,95.03,95.07,94.9,94.97,26787.0
2024-04-19 15:20:00,94.95,95.08,94.89,94.99,17491.0,94.95,95.08,94.89,94.99,17491.0
2024-04-19 15:30:00,94.99,95.06,94.94,95.03,25807.0,94.99,95.06,94.94,95.03,25807.0
2024-04-19 15:40:00,95.04,95.05,94.93,95.01,42199.0,95.04,95.05,94.93,95.01,42199.0
2024-04-19 15:50:00,95.0,95.06,94.92,95.06,149267.0,95.0,95.06,94.92,95.06,149267.0
2024-04-22 09:30:00,95.5,95.68,94.55,94.95,134686.0,95.5,95.68,94.55,94.95,134686.0
2024-04-22 09:40:00,94.91,95.55,94.87,95.52,38104.0,94.91,95.55,94.87,95.52,38104.0
2024-04-22 09:50:00,95.5,95.77,95.4,95.46,42595.0,95.5,95.77,95.4,95.46,42595.0
2024-04-22 10:00:00,95.47,96.25,95.44,96.12,208664.0,95.47,96.25,95.44,96.12,208664.0
2024-04-22 10:10:00,96.12,96.56,96.03,96.53,118879.0,96.12,96.56,96.03,96.53,118879.0
2024-04-22 10:20:00,96.54,96.59,96.07,96.24,79881.0,96.54,96.59,96.07,96.24,79881.0
2024-04-22 10:30:00,96.26,96.59,96.16,96.56,46363.0,96.26,96.59,96.16,96.56,46363.0
2024-04-22 10:40:00,96.56,96.58,96.4,96.51,37061.0,96.56,96.58,96.4,96.51,37061.0
2024-04-22 10:50:00,96.5,96.63,96.44,96.56,49217.0,96.5,96.63,96.44,96.56,49217.0
2024-04-22 11:00:00,96.55,96.6,96.41,96.45,29154.0,96.55,96.6,96.41,96.45,29154.0
2024-04-22 11:10:00,96.46,96.65,96.33,96.56,36325.0,96.46,96.65,96.33,96.56,36325.0
2024-04-22 11:20:00,96.57,96.75,96.5,96.72,41594.0,96.57,96.75,96.5,96.72,41594.0
2024-04-22 11:30:00,96.73,97.02,96.73,96.98,102442.0,96.73,97.02,96.73,96.98,102442.0
2024-04-22 11:40:00,96.98,97.02,96.72,96.73,32305.0,96.98,97.02,96.72,96.73,32305.0
2024-04-22 11:50:00,96.73,96.9,96.71,96.71,25530.0,96.73,96.9,96.71,96.71,25530.0
2024-04-22 12:00:00,96.74,96.94,96.59,96.89,34062.0,96.74,96.94,96.59,96.89,34062.0
2024-04-22 12:10:00,96.88,97.23,96.87,97.04,30840.0,96.88,97.23,96.87,97.04,30840.0
2024-04-22 12:20:00,97.03,97.11,96.99,97.03,21527.0,97.03,97.11,96.99,97.03,21527.0
2024-04-22 12:30:00,97.04,97.12,96.99,97.04,53082.0,97.04,97.12,96.99,97.04,53082.0
2024-04-22 12:40:00,97.06,97.41,97.06,97.32,98889.0,97.06,97.41,97.06,97.32,98889.0
2024-04-22 12:50:00,97.29,97.43,97.23,97.4,32942.0,97.29,97.43,97.23,97.4,32942.0
2024-04-22 13:00:00,97.4,97.62,97.39,97.61,39151.0,97.4,97.62,97.39,97.61,39151.0
2024-04-22 13:10:00,97.65,97.73,97.57,97.57,37798.0,97.65,97.73,97.57,97.57,37798.0
2024-04-22 13:20:00,97.59,97.83,97.5,97.78,82172.0,97.59,97.83,97.5,97.78,82172.0
2024-04-22 13:30:00,97.77,98.0,97.71,97.96,33699.0,97.77,98.0,97.71,97.96,33699.0
2024-04-22 13:40:00,97.94,97.98,97.79,97.97,51156.0,97.94,97.98,97.79,97.97,51156.0
2024-04-22 13:50:00,97.93,98.05,97.85,97.88,20109.0,97.93,98.05,97.85,97.88,20109.0
2024-04-22 14:00:00,97.89,97.89,97.7,97.73,44724.0,97.89,97.89,97.7,97.73,44724.0
2024-04-22 14:10:00,97.73,97.92,97.73,97.9,28412.0,97.73,97.92,97.73,97.9,28412.0
2024-04-22 14:20:00,97.91,98.01,97.87,97.93,29127.0,97.91,98.01,97.87,97.93,29127.0
2024-04-22 14:30:00,97.92,97.98,97.81,97.83,37353.0,97.92,97.98,97.81,97.83,37353.0
2024-04-22 14:40:00,97.82,97.91,97.75,97.78,45092.0,97.82,97.91,97.75,97.78,45092.0
2024-04-22 14:50:00,97.77,97.8,97.6,97.74,23229.0,97.77,97.8,97.6,97.74,23229.0
2024-04-22 15:00:00,97.75,97.84,97.67,97.84,21647.0,97.75,97.84,97.67,97.84,21647.0
2024-04-22 15:10:00,97.81,97.81,97.74,97.75,24763.0,97.81,97.81,97.74,97.75,24763.0
2024-04-22 15:20:00,97.74,97.74,97.58,97.7,39013.0,97.74,97.74,97.58,97.7,39013.0
2024-04-22 15:30:00,97.69,97.69,97.51,97.58,39687.0,97.69,97.69,97.51,97.58,39687.0
2024-04-22 15:40:00,97.58,97.64,97.51,97.64,41187.0,97.58,97.64,97.51,97.64,41187.0
2024-04-22 15:50:00,97.61,97.61,97.22,97.25,178355.0,97.61,97.61,97.22,97.25,178355.0
2024-04-23 09:30:00,97.83,97.99,97.27,97.47,127494.0,97.83,97.99,97.27,97.47,127494.0
2024-04-23 09:40:00,97.43,98.14,97.43,98.04,93391.0,97.43,98.14,97.43,98.04,93391.0
2024-04-23 09:50:00,98.04,98.24,97.84,98.17,98732.0,98.04,98.24,97.84,98.17,98732.0
2024-04-23 10:00:00,98.15,98.15,97.63,97.69,60727.0,98.15,98.15,97.63,97.69,60727.0
2024-04-23 10:10:00,97.75,98.01,97.72,97.95,30405.0,97.75,98.01,97.72,97.95,30405.0
2024-04-23 10:20:00,97.97,98.24,97.9,98.21,65502.0,97.97,98.24,97.9,98.21,65502.0
2024-04-23 10:30:00,98.15,98.24,97.83,98.05,34148.0,98.15,98.24,97.83,98.05,34148.0
2024-04-23 10:40:00,98.01,98.01,97.71,97.76,44515.0,98.01,98.01,97.71,97.76,44515.0
2024-04-23 10:50:00,97.74,97.95,97.67,97.84,45669.0,97.74,97.95,97.67,97.84,45669.0
2024-04-23 11:00:00,97.83,97.87,97.61,97.73,46468.0,97.83,97.87,97.61,97.73,46468.0
2024-04-23 11:10:00,97.75,97.83,97.69,97.76,31901.0,97.75,97.83,97.69,97.76,31901.0
2024-04-23 11:20:00,97.77,98.05,97.74,98.05,45139.0,97.77,98.05,97.74,98.05,45139.0
2024-04-23 11:30:00,98.04,98.2,97.91,97.95,35067.0,98.04,98.2,97.91,97.95,35067.0
2024-04-23 11:40:00,97.94,98.1,97.88,98.09,22797.0,97.94,98.1,97.88,98.09,22797.0
2024-04-23 11:50:00,98.09,98.3,98.07,98.29,39325.0,98.09,98.3,98.07,98.29,39325.0
2024-04-23 12:00:00,98.3,98.59,98.27,98.4,49187.0,98.3,98.59,98.27,98.4,49187.0
2024-04-23 12:10:00,98.43,98.52,98.34,98.4,31529.0,98.43,98.52,98.34,98.4,31529.0
2024-04-23 12:20:00,98.38,98.49,98.38,98.38,18046.0,98.38,98.49,98.38,98.38,18046.0
2024-04-23 12:30:00,98.39,98.45,98.31,98.38,38092.0,98.39,98.45,98.31,98.38,38092.0
2024-04-23 12:40:00,98.38,98.63,98.38,98.63,36892.0,98.38,98.63,98.38,98.63,36892.0
2024-04-23 12:50:00,98.63,98.69,98.47,98.67,25530.0,98.63,98.69,98.47,98.67,25530.0
2024-04-23 13:00:00,98.67,98.69,98.5,98.66,30044.0,98.67,98.69,98.5,98.66,30044.0
2024-04-23 13:10:00,98.67,98.69,98.49,98.63,43702.0,98.67,98.69,98.49,98.63,43702.0
2024-04-23 13:20:00,98.65,98.75,98.62,98.72,25933.0,98.65,98.75,98.62,98.72,25933.0
2024-04-23 13:30:00,98.72,98.72,98.4,98.43,16118.0,98.72,98.72,98.4,98.43,16118.0
2024-04-23 13:40:00,98.44,98.57,98.41,98.51,17652.0,98.44,98.57,98.41,98.51,17652.0
2024-04-23 13:50:00,98.5,98.54,98.4,98.49,23993.0,98.5,98.54,98.4,98.49,23993.0
2024-04-23 14:00:00,98.48,98.57,98.47,98.54,12005.0,98.48,98.57,98.47,98.54,12005.0
2024-04-23 14:10:00,98.55,98.64,98.5,98.56,20544.0,98.55,98.64,98.5,98.56,20544.0
2024-04-23 14:20:00,98.56,98.69,98.5,98.57,23403.0,98.56,98.69,98.5,98.57,23403.0
2024-04-23 14:30:00,98.59,98.71,98.55,98.71,24407.0,98.59,98.71,98.55,98.71,24407.0
2024-04-23 14:40:00,98.7,98.74,98.57,98.57,62736.0,98.7,98.74,98.57,98.57,62736.0
2024-04-23 14:50:00,98.57,98.57,98.47,98.56,26809.0,98.57,98.57,98.47,98.56,26809.0
2024-04-23 15:00:00,98.55,98.55,98.34,98.34,25713.0,98.55,98.55,98.34,98.34,25713.0
2024-04-23 15:10:00,98.35,98.46,98.33,98.44,21083.0,98.35,98.46,98.33,98.44,21083.0
2024-04-23 15:20:00,98.42,98.51,98.41,98.5,30591.0,98.42,98.51,98.41,98.5,30591.0
2024-04-23 15:30:00,98.5,98.5,98.38,98.44,22988.0,98.5,98.5,98.38,98.44,22988.0
2024-04-23 15:40:00,98.43,98.57,98.39,98.45,33353.0,98.43,98.57,98.39,98.45,33353.0
2024-04-23 15:50:00,98.42,98.46,98.09,98.23,144690.0,98.42,98.46,98.09,98.23,144690.0
2024-04-24 09:30:00,99.67,99.92,99.14,99.32,259283.0,99.67,99.92,99.14,99.32,259283.0
2024-04-24 09:40:00,99.35,99.72,99.31,99.38,76489.0,99.35,99.72,99.31,99.38,76489.0
2024-04-24 09:50:00,99.39,99.46,99.0,99.18,75165.0,99.39,99.46,99.0,99.18,75165.0
2024-04-24 10:00:00,99.12,99.26,98.83,99.11,66801.0,99.12,99.26,98.83,99.11,66801.0
2024-04-24 10:10:00,99.18,99.35,99.0,99.3,48260.0,99.18,99.35,99.0,99.3,48260.0
2024-04-24 10:20:00,99.29,99.34,99.06,99.29,34747.0,99.29,99.34,99.06,99.29,34747.0
2024-04-24 10:30:00,99.31,99.48,99.15,99.35,53710.0,99.31,99.48,99.15,99.35,53710.0
2024-04-24 10:40:00,99.33,99.35,99.03,99.08,40870.0,99.33,99.35,99.03,99.08,40870.0
2024-04-24 10:50:00,99.05,99.1,98.73,98.77,45893.0,99.05,99.1,98.73,98.77,45893.0
2024-04-24 11:00:00,98.78,98.92,98.51,98.56,42866.0,98.78,98.92,98.51,98.56,42866.0
2024-04-24 11:10:00,98.54,98.74,98.44,98.47,39832.0,98.54,98.74,98.44,98.47,39832.0
2024-04-24 11:20:00,98.44,98.72,98.43,98.71,29987.0,98.44,98.72,98.43,98.71,29987.0
2024-04-24 11:30:00,98.7,98.73,98.51,98.54,47157.0,98.7,98.73,98.51,98.54,47157.0
2024-04-24 11:40:00,98.56,98.56,98.26,98.38,57531.0,98.56,98.56,98.26,98.38,57531.0
2024-04-24 11:50:00,98.39,98.64,98.28,98.62,54651.0,98.39,98.64,98.28,98.62,54651.0
2024-04-24 12:00:00,98.57,98.7,98.55,98.56,18588.0,98.57,98.7,98.55,98.56,18588.0
2024-04-24 12:10:00,98.56,98.56,98.26,98.42,18135.0,98.56,98.56,98.26,98.42,18135.0
2024-04-24 12:20:00,98.43,98.51,98.33,98.51,19830.0,98.43,98.51,98.33,98.51,19830.0
2024-04-24 12:30:00,98.48,98.5,98.28,98.32,17028.0,98.48,98.5,98.28,98.32,17028.0
2024-04-24 12:40:00,98.31,98.42,98.29,98.39,12771.0,98.31,98.42,98.29,98.39,12771.0
2024-04-24 12:50:00,98.39,98.55,98.38,98.46,18365.0,98.39,98.55,98.38,98.46,18365.0
2024-04-24 13:00:00,98.49,98.64,98.46,98.61,24463.0,98.49,98.64,98.46,98.61,24463.0
2024-04-24 13:10:00,98.64,98.69,98.6,98.63,15917.0,98.64,98.69,98.6,98.63,15917.0
2024-04-24 13:20:00,98.6,98.65,98.52,98.65,10091.0,98.6,98.65,98.52,98.65,10091.0
2024-04-24 13:30:00,98.65,98.89,98.65,98.84,28615.0,98.65,98.89,98.65,98.84,28615.0
2024-04-24 13:40:00,98.86,98.88,98.81,98.83,17739.0,98.86,98.88,98.81,98.83,17739.0
2024-04-24 13:50:00,98.82,98.97,98.8,98.91,18071.0,98.82,98.97,98.8,98.91,18071.0
2024-04-24 14:00:00,98.93,98.99,98.8,98.87,15520.0,98.93,98.99,98.8,98.87,15520.0
2024-04-24 14:10:00,98.88,98.89,98.71,98.81,22676.0,98.88,98.89,98.71,98.81,22676.0
2024-04-24 14:20:00,98.81,99.0,98.8,98.94,16257.0,98.81,99.0,98.8,98.94,16257.0
2024-04-24 14:30:00,98.92,98.92,98.81,98.89,12913.0,98.92,98.92,98.81,98.89,12913.0
2024-04-24 14:40:00,98.88,99.13,98.87,99.0,42988.0,98.88,99.13,98.87,99.0,42988.0
2024-04-24 14:50:00,99.0,99.09,98.94,99.01,26107.0,99.0,99.09,98.94,99.01,26107.0
2024-04-24 15:00:00,98.99,99.13,98.97,99.11,34133.0,98.99,99.13,98.97,99.11,34133.0
2024-04-24 15:10:00,99.11,99.39,99.09,99.37,57670.0,99.11,99.39,99.09,99.37,57670.0
2024-04-24 15:20:00,99.39,99.49,99.32,99.47,77345.0,99.39,99.49,99.32,99.47,77345.0
2024-04-24 15:30:00,99.44,99.59,99.4,99.42,52614.0,99.44,99.59,99.4,99.42,52614.0
2024-04-24 15:40:00,99.41,99.45,99.25,99.31,81153.0,99.41,99.45,99.25,99.31,81153.0
2024-04-24 15:50:00,99.29,99.31,99.03,99.19,164688.0,99.29,99.31,99.03,99.19,164688.0
2024-04-25 09:30:00,98.85,99.79,98.42,98.5,104612.0,98.85,99.79,98.42,98.5,104612.0
2024-04-25 09:40:00,98.63,98.76,98.45,98.57,39517.0,98.63,98.76,98.45,98.57,39517.0
2024-04-25 09:50:00,98.57,98.81,98.38,98.69,39623.0,98.57,98.81,98.38,98.69,39623.0
2024-04-25 10:00:00,98.67,98.81,98.36,98.73,24933.0,98.67,98.81,98.36,98.73,24933.0
2024-04-25 10:10:00,98.73,99.27,98.65,99.24,36020.0,98.73,99.27,98.65,99.24,36020.0
2024-04-25 10:20:00,99.24,99.58,99.18,99.55,30083.0,99.24,99.58,99.18,99.55,30083.0
2024-04-25 10:30:00,99.6,99.6,99.22,99.25,35497.0,99.6,99.6,99.22,99.25,35497.0
2024-04-25 10:40:00,99.2,99.26,98.97,99.08,23850.0,99.2,99.26,98.97,99.08,23850.0
2024-04-25 10:50:00,99.1,99.13,98.77,98.85,28255.0,99.1,99.13,98.77,98.85,28255.0
2024-04-25 11:00:00,98.84,99.03,98.84,98.96,15134.0,98.84,99.03,98.84,98.96,15134.0
2024-04-25 11:10:00,98.98,99.2,98.98,99.2,11912.0,98.98,99.2,98.98,99.2,11912.0
2024-04-25 11:20:00,99.2,99.49,99.18,99.47,29792.0,99.2,99.49,99.18,99.47,29792.0
2024-04-25 11:30:00,99.48,99.53,99.29,99.48,24884.0,99.48,99.53,99.29,99.48,24884.0
2024-04-25 11:40:00,99.48,99.51,99.36,99.41,14863.0,99.48,99.51,99.36,99.41,14863.0
2024-04-25 11:50:00,99.37,99.57,99.35,99.54,24254.0,99.37,99.57,99.35,99.54,24254.0
2024-04-25 12:00:00,99.53,99.62,99.48,99.57,19862.0,99.53,99.62,99.48,99.57,19862.0
2024-04-25 12:10:00,99.56,99.59,99.5,99.5,17639.0,99.56,99.59,99.5,99.5,17639.0
2024-04-25 12:20:00,99.5,99.61,99.5,99.58,18822.0,99.5,99.61,99.5,99.58,18822.0
2024-04-25 12:30:00,99.58,99.65,99.34,99.42,22770.0,99.58,99.65,99.34,99.42,22770.0
2024-04-25 12:40:00,99.48,99.66,99.48,99.6,9753.0,99.48,99.66,99.48,99.6,9753.0
2024-04-25 12:50:00,99.61,99.72,99.59,99.68,10537.0,99.61,99.72,99.59,99.68,10537.0
2024-04-25 13:00:00,99.68,99.81,99.59,99.63,33023.0,99.68,99.81,99.59,99.63,33023.0
2024-04-25 13:10:00,99.65,99.69,99.58,99.65,11802.0,99.65,99.69,99.58,99.65,11802.0
2024-04-25 13:20:00,99.65,99.8,99.62,99.8,16094.0,99.65,99.8,99.62,99.8,16094.0
2024-04-25 13:30:00,99.78,99.93,99.77,99.92,12183.0,99.78,99.93,99.77,99.92,12183.0
2024-04-25 13:40:00,99.92,99.95,99.83,99.89,16500.0,99.92,99.95,99.83,99.89,16500.0
2024-04-25 13:50:00,99.87,99.97,99.85,99.96,15477.0,99.87,99.97,99.85,99.96,15477.0
2024-04-25 14:00:00,99.97,99.99,99.87,99.89,11196.0,99.97,99.99,99.87,99.89,11196.0
2024-04-25 14:10:00,99.88,99.93,99.86,99.92,9795.0,99.88,99.93,99.86,99.92,9795.0
2024-04-25 14:20:00,99.91,99.94,99.69,99.7,12345.0,99.91,99.94,99.69,99.7,12345.0
2024-04-25 14:30:00,99.65,99.74,99.6,99.68,12552.0,99.65,99.74,99.6,99.68,12552.0
2024-04-25 14:40:00,99.66,99.73,99.61,99.72,14848.0,99.66,99.73,99.61,99.72,14848.0
2024-04-25 14:50:00,99.72,99.76,99.63,99.75,12825.0,99.72,99.76,99.63,99.75,12825.0
2024-04-25 15:00:00,99.75,99.93,99.7,99.85,14312.0,99.75,99.93,99.7,99.85,14312.0
2024-04-25 15:10:00,99.86,100.01,99.86,100.01,25830.0,99.86,100.01,99.86,100.01,25830.0
2024-04-25 15:20:00,100.01,100.06,99.96,100.02,22568.0,100.01,100.06,99.96,100.02,22568.0
2024-04-25 15:30:00,100.01,100.14,99.98,99.99,27674.0,100.01,100.14,99.98,99.99,27674.0
2024-04-25 15:40:00,100.01,100.09,99.93,100.05,34469.0,100.01,100.09,99.93,100.05,34469.0
2024-04-25 15:50:00,100.03,100.05,99.8,99.9,83344.0,100.03,100.05,99.8,99.9,83344.0
2024-04-26 09:30:00,102.5,103.37,102.45,103.19,459861.0,102.5,103.37,102.45,103.19,459861.0
2024-04-26 09:40:00,103.14,103.15,102.44,103.07,185908.0,103.14,103.15,102.44,103.07,185908.0
2024-04-26 09:50:00,103.09,103.11,102.46,102.49,109260.0,103.09,103.11,102.46,102.49,109260.0
2024-04-26 10:00:00,102.49,102.5,101.69,101.75,126264.0,102.49,102.5,101.69,101.75,126264.0
2024-04-26 10:10:00,101.76,101.88,101.37,101.37,101665.0,101.76,101.88,101.37,101.37,101665.0
2024-04-26 10:20:00,101.36,101.8,101.24,101.32,81583.0,101.36,101.8,101.24,101.32,81583.0
2024-04-26 10:30:00,101.33,101.47,101.11,101.18,54391.0,101.33,101.47,101.11,101.18,54391.0
2024-04-26 10:40:00,101.18,101.31,101.01,101.27,45067.0,101.18,101.31,101.01,101.27,45067.0
2024-04-26 10:50:00,101.24,101.89,101.22,101.7,66927.0,101.24,101.89,101.22,101.7,66927.0
2024-04-26 11:00:00,101.65,101.81,101.58,101.62,34398.0,101.65,101.81,101.58,101.62,34398.0
2024-04-26 11:10:00,101.65,101.65,101.25,101.27,58862.0,101.65,101.65,101.25,101.27,58862.0
2024-04-26 11:20:00,101.32,101.32,100.95,101.11,72011.0,101.32,101.32,100.95,101.11,72011.0
2024-04-26 11:30:00,101.15,101.21,101.06,101.18,32095.0,101.15,101.21,101.06,101.18,32095.0
2024-04-26 11:40:00,101.18,101.26,101.08,101.26,24701.0,101.18,101.26,101.08,101.26,24701.0
2024-04-26 11:50:00,101.3,101.46,101.18,101.29,41824.0,101.3,101.46,101.18,101.29,41824.0
2024-04-26 12:00:00,101.28,101.28,100.79,101.04,90492.0,101.28,101.28,100.79,101.04,90492.0
2024-04-26 12:10:00,101.05,101.08,100.92,100.92,28177.0,101.05,101.08,100.92,100.92,28177.0
2024-04-26 12:20:00,100.92,100.92,100.67,100.72,34016.0,100.92,100.92,100.67,100.72,34016.0
2024-04-26 12:30:00,100.74,100.78,100.67,100.71,41608.0,100.74,100.78,100.67,100.71,41608.0
2024-04-26 12:40:00,100.72,100.72,100.43,100.62,63545.0,100.72,100.72,100.43,100.62,63545.0
2024-04-26 12:50:00,100.59,100.86,100.46,100.5,120944.0,100.59,100.86,100.46,100.5,120944.0
2024-04-26 13:00:00,100.5,100.6,100.35,100.38,102726.0,100.5,100.6,100.35,100.38,102726.0
2024-04-26 13:10:00,100.36,100.44,100.28,100.34,67036.0,100.36,100.44,100.28,100.34,67036.0
2024-04-26 13:20:00,100.32,100.81,100.3,100.67,140715.0,100.32,100.81,100.3,100.67,140715.0
2024-04-26 13:30:00,100.66,100.74,100.52,100.57,68696.0,100.66,100.74,100.52,100.57,68696.0
2024-04-26 13:40:00,100.57,101.0,100.56,100.8,151027.0,100.57,101.0,100.56,100.8,151027.0
2024-04-26 13:50:00,100.81,100.88,100.7,100.71,49783.0,100.81,100.88,100.7,100.71,49783.0
2024-04-26 14:00:00,100.7,100.72,100.57,100.65,45346.0,100.7,100.72,100.57,100.65,45346.0
2024-04-26 14:10:00,100.65,100.72,100.61,100.62,42710.0,100.65,100.72,100.61,100.62,42710.0
2024-04-26 14:20:00,100.64,100.71,100.59,100.71,46934.0,100.64,100.71,100.59,100.71,46934.0
2024-04-26 14:30:00,100.7,100.8,100.66,100.77,65382.0,100.7,100.8,100.66,100.77,65382.0
2024-04-26 14:40:00,100.78,100.8,100.63,100.67,83196.0,100.78,100.8,100.63,100.67,83196.0
2024-04-26 14:50:00,100.68,100.69,100.58,100.67,19631.0,100.68,100.69,100.58,100.67,19631.0
2024-04-26 15:00:00,100.67,100.68,100.61,100.68,66612.0,100.67,100.68,100.61,100.68,66612.0
2024-04-26 15:10:00,100.69,100.76,100.63,100.68,61487.0,100.69,100.76,100.63,100.68,61487.0
2024-04-26 15:20:00,100.66,100.75,100.66,100.73,42909.0,100.66,100.75,100.66,100.73,42909.0
2024-04-26 15:30:00,100.74,100.74,100.58,100.67,91985.0,100.74,100.74,100.58,100.67,91985.0
2024-04-26 15:40:00,100.67,100.7,100.51,100.57,110296.0,100.67,100.7,100.51,100.57,110296.0
2024-04-26 15:50:00,100.6,100.73,100.46,100.5,320401.0,100.6,100.73,100.46,100.5,320401.0
2024-04-29 09:30:00,104.88,107.8,104.84,106.98,1348300.0,104.88,107.8,104.84,106.98,1348300.0
2024-04-29 09:40:00,106.96,107.07,105.06,105.54,462249.0,106.96,107.07,105.06,105.54,462249.0
2024-04-29 09:50:00,105.55,105.85,105.2,105.42,217586.0,105.55,105.85,105.2,105.42,217586.0
2024-04-29 10:00:00,105.52,105.58,104.3,104.49,253459.0,105.52,105.58,104.3,104.49,253459.0
2024-04-29 10:10:00,104.55,104.6,104.12,104.42,218152.0,104.55,104.6,104.12,104.42,218152.0
2024-04-29 10:20:00,104.42,105.1,104.28,104.36,317167.0,104.42,105.1,104.28,104.36,317167.0
2024-04-29 10:30:00,104.34,105.22,104.05,105.18,241221.0,104.34,105.22,104.05,105.18,241221.0
2024-04-29 10:40:00,105.2,106.13,105.15,106.12,213691.0,105.2,106.13,105.15,106.12,213691.0
2024-04-29 10:50:00,106.12,106.3,106.02,106.21,189339.0,106.12,106.3,106.02,106.21,189339.0
2024-04-29 11:00:00,106.21,106.45,106.06,106.29,122121.0,106.21,106.45,106.06,106.29,122121.0
2024-04-29 11:10:00,106.29,106.68,106.08,106.68,163479.0,106.29,106.68,106.08,106.68,163479.0
2024-04-29 11:20:00,106.66,106.74,106.21,106.48,173146.0,106.66,106.74,106.21,106.48,173146.0
2024-04-29 11:30:00,106.48,106.7,106.12,106.13,112275.0,106.48,106.7,106.12,106.13,112275.0
2024-04-29 11:40:00,106.12,106.25,106.01,106.23,90693.0,106.12,106.25,106.01,106.23,90693.0
2024-04-29 11:50:00,106.23,106.27,105.83,105.87,145693.0,106.23,106.27,105.83,105.87,145693.0
2024-04-29 12:00:00,105.86,106.24,105.86,106.21,129593.0,105.86,106.24,105.86,106.21,129593.0
2024-04-29 12:10:00,106.2,106.86,106.19,106.86,150560.0,106.2,106.86,106.19,106.86,150560.0
2024-04-29 12:20:00,106.85,107.4,106.75,107.22,193193.0,106.85,107.4,106.75,107.22,193193.0
2024-04-29 12:30:00,107.23,107.25,106.46,107.01,113729.0,107.23,107.25,106.46,107.01,113729.0
2024-04-29 12:40:00,106.97,106.98,106.41,106.46,82827.0,106.97,106.98,106.41,106.46,82827.0
2024-04-29 12:50:00,106.46,106.99,106.42,106.43,92288.0,106.46,106.99,106.42,106.43,92288.0
2024-04-29 13:00:00,106.43,106.58,106.23,106.58,71878.0,106.43,106.58,106.23,106.58,71878.0
2024-04-29 13:10:00,106.56,106.75,106.46,106.73,91312.0,106.56,106.75,106.46,106.73,91312.0
2024-04-29 13:20:00,106.71,106.75,106.42,106.52,48280.0,106.71,106.75,106.42,106.52,48280.0
2024-04-29 13:30:00,106.52,106.9,106.51,106.64,57984.0,106.52,106.9,106.51,106.64,57984.0
2024-04-29 13:40:00,106.66,106.82,106.57,106.75,62485.0,106.66,106.82,106.57,106.75,62485.0
2024-04-29 13:50:00,106.75,107.04,106.68,107.04,66334.0,106.75,107.04,106.68,107.04,66334.0
2024-04-29 14:00:00,107.04,107.19,106.91,107.08,95036.0,107.04,107.19,106.91,107.08,95036.0
2024-04-29 14:10:00,107.08,107.08,106.67,106.84,56250.0,107.08,107.08,106.67,106.84,56250.0
2024-04-29 14:20:00,106.86,106.88,106.67,106.75,40876.0,106.86,106.88,106.67,106.75,40876.0
2024-04-29 14:30:00,106.75,106.84,106.5,106.57,56824.0,106.75,106.84,106.5,106.57,56824.0
2024-04-29 14:40:00,106.54,106.96,106.54,106.95,71384.0,106.54,106.96,106.54,106.95,71384.0
2024-04-29 14:50:00,106.95,107.04,106.72,107.02,61302.0,106.95,107.04,106.72,107.02,61302.0
2024-04-29 15:00:00,107.04,107.04,106.3,106.55,136533.0,107.04,107.04,106.3,106.55,136533.0
2024-04-29 15:10:00,106.55,106.58,106.21,106.44,63877.0,106.55,106.58,106.21,106.44,63877.0
2024-04-29 15:20:00,106.45,106.56,106.24,106.24,87853.0,106.45,106.56,106.24,106.24,87853.0
2024-04-29 15:30:00,106.26,106.26,106.04,106.18,92966.0,106.26,106.26,106.04,106.18,92966.0
2024-04-29 15:40:00,106.19,106.31,106.0,106.19,127806.0,106.19,106.31,106.0,106.19,127806.0
2024-04-29 15:50:00,106.21,106.35,106.14,106.17,335916.0,106.21,106.35,106.14,106.17,335916.0
2024-04-30 09:30:00,105.49,106.14,104.28,104.4,326504.0,105.49,106.14,104.28,104.4,326504.0
2024-04-30 09:40:00,104.42,105.23,104.38,104.39,120765.0,104.42,105.23,104.38,104.39,120765.0
2024-04-30 09:50:00,104.38,104.64,104.1,104.51,96525.0,104.38,104.64,104.1,104.51,96525.0
2024-04-30 10:00:00,104.46,104.49,104.13,104.19,103767.0,104.46,104.49,104.13,104.19,103767.0
2024-04-30 10:10:00,104.18,104.75,104.01,104.6,99786.0,104.18,104.75,104.01,104.6,99786.0
2024-04-30 10:20:00,104.64,105.09,104.63,104.85,54450.0,104.64,105.09,104.63,104.85,54450.0
2024-04-30 10:30:00,104.81,104.85,104.46,104.54,42617.0,104.81,104.85,104.46,104.54,42617.0
2024-04-30 10:40:00,104.53,104.79,104.5,104.64,28231.0,104.53,104.79,104.5,104.64,28231.0
2024-04-30 10:50:00,104.66,104.73,104.54,104.63,25052.0,104.66,104.73,104.54,104.63,25052.0
2024-04-30 11:00:00,104.65,104.69,104.53,104.6,28082.0,104.65,104.69,104.53,104.6,28082.0
2024-04-30 11:10:00,104.62,104.67,104.06,104.32,103591.0,104.62,104.67,104.06,104.32,103591.0
2024-04-30 11:20:00,104.32,104.51,104.3,104.34,36555.0,104.32,104.51,104.3,104.34,36555.0
2024-04-30 11:30:00,104.34,104.37,104.06,104.06,44202.0,104.34,104.37,104.06,104.06,44202.0
2024-04-30 11:40:00,104.05,104.05,103.75,103.82,106381.0,104.05,104.05,103.75,103.82,106381.0
2024-04-30 11:50:00,103.84,103.9,103.74,103.8,34965.0,103.84,103.9,103.74,103.8,34965.0
2024-04-30 12:00:00,103.8,103.96,103.68,103.73,48772.0,103.8,103.96,103.68,103.73,48772.0
2024-04-30 12:10:00,103.75,103.83,103.6,103.67,27044.0,103.75,103.83,103.6,103.67,27044.0
2024-04-30 12:20:00,103.68,103.89,103.65,103.69,29341.0,103.68,103.89,103.65,103.69,29341.0
2024-04-30 12:30:00,103.68,103.69,103.42,103.52,49194.0,103.68,103.69,103.42,103.52,49194.0
2024-04-30 12:40:00,103.5,103.62,103.4,103.4,25024.0,103.5,103.62,103.4,103.4,25024.0
2024-04-30 12:50:00,103.4,103.58,103.4,103.47,27983.0,103.4,103.58,103.4,103.47,27983.0
2024-04-30 13:00:00,103.48,103.61,103.39,103.54,20041.0,103.48,103.61,103.39,103.54,20041.0
2024-04-30 13:10:00,103.53,103.58,103.44,103.51,22311.0,103.53,103.58,103.44,103.51,22311.0
2024-04-30 13:20:00,103.53,103.57,103.48,103.54,20188.0,103.53,103.57,103.48,103.54,20188.0
2024-04-30 13:30:00,103.53,103.69,103.45,103.61,16205.0,103.53,103.69,103.45,103.61,16205.0
2024-04-30 13:40:00,103.6,103.74,103.57,103.74,37774.0,103.6,103.74,103.57,103.74,37774.0
2024-04-30 13:50:00,103.73,103.76,103.64,103.65,13136.0,103.73,103.76,103.64,103.65,13136.0
2024-04-30 14:00:00,103.69,103.69,103.54,103.66,22451.0,103.69,103.69,103.54,103.66,22451.0
2024-04-30 14:10:00,103.64,103.67,103.57,103.62,11778.0,103.64,103.67,103.57,103.62,11778.0
2024-04-30 14:20:00,103.63,103.65,103.49,103.49,19883.0,103.63,103.65,103.49,103.49,19883.0
2024-04-30 14:30:00,103.49,103.49,103.36,103.48,31440.0,103.49,103.49,103.36,103.48,31440.0
2024-04-30 14:40:00,103.47,103.7,103.43,103.65,46530.0,103.47,103.7,103.43,103.65,46530.0
2024-04-30 14:50:00,103.64,103.66,103.38,103.38,32839.0,103.64,103.66,103.38,103.38,32839.0
2024-04-30 15:00:00,103.38,103.6,103.33,103.53,41883.0,103.38,103.6,103.33,103.53,41883.0
2024-04-30 15:10:00,103.52,103.52,103.35,103.4,34635.0,103.52,103.52,103.35,103.4,34635.0
2024-04-30 15:20:00,103.42,103.46,103.29,103.42,39184.0,103.42,103.46,103.29,103.42,39184.0
2024-04-30 15:30:00,103.42,103.45,103.3,103.35,41670.0,103.42,103.45,103.3,103.35,41670.0
2024-04-30 15:40:00,103.33,103.66,103.31,103.54,57624.0,103.33,103.66,103.31,103.54,57624.0
2024-04-30 15:50:00,103.51,103.66,103.35,103.39,239854.0,103.51,103.66,103.35,103.39,239854.0
2024-05-01 09:30:00,103.5,103.68,102.88,103.09,90795.0,103.5,103.68,102.88,103.09,90795.0
2024-05-01 09:40:00,103.0,103.77,102.89,103.62,37968.0,103.0,103.77,102.89,103.62,37968.0
2024-05-01 09:50:00,103.69,103.97,103.6,103.6,45779.0,103.69,103.97,103.6,103.6,45779.0
2024-05-01 10:00:00,103.62,104.25,103.37,103.89,63924.0,103.62,104.25,103.37,103.89,63924.0
2024-05-01 10:10:00,103.9,104.0,103.75,103.92,38348.0,103.9,104.0,103.75,103.92,38348.0
2024-05-01 10:20:00,103.93,104.6,103.92,104.46,69151.0,103.93,104.6,103.92,104.46,69151.0
2024-05-01 10:30:00,104.45,104.62,104.3,104.55,38381.0,104.45,104.62,104.3,104.55,38381.0
2024-05-01 10:40:00,104.54,105.03,104.47,104.98,63819.0,104.54,105.03,104.47,104.98,63819.0
2024-05-01 10:50:00,104.92,105.23,104.61,104.77,60566.0,104.92,105.23,104.61,104.77,60566.0
2024-05-01 11:00:00,104.69,104.81,104.52,104.55,25761.0,104.69,104.81,104.52,104.55,25761.0
2024-05-01 11:10:00,104.56,104.67,104.44,104.52,31236.0,104.56,104.67,104.44,104.52,31236.0
2024-05-01 11:20:00,104.48,104.58,104.32,104.52,29179.0,104.48,104.58,104.32,104.52,29179.0
2024-05-01 11:30:00,104.51,104.76,104.46,104.62,28369.0,104.51,104.76,104.46,104.62,28369.0
2024-05-01 11:40:00,104.63,104.84,104.6,104.64,33008.0,104.63,104.84,104.6,104.64,33008.0
2024-05-01 11:50:00,104.64,104.72,104.43,104.52,31070.0,104.64,104.72,104.43,104.52,31070.0
2024-05-01 12:00:00,104.46,104.55,104.36,104.55,24525.0,104.46,104.55,104.36,104.55,24525.0
2024-05-01 12:10:00,104.59,104.63,104.47,104.47,15577.0,104.59,104.63,104.47,104.47,15577.0
2024-05-01 12:20:00,104.46,104.66,104.46,104.65,13335.0,104.46,104.66,104.46,104.65,13335.0
2024-05-01 12:30:00,104.64,104.73,104.63,104.69,15537.0,104.64,104.73,104.63,104.69,15537.0
2024-05-01 12:40:00,104.68,104.88,104.5,104.62,70853.0,104.68,104.88,104.5,104.62,70853.0
2024-05-01 12:50:00,104.62,104.84,104.49,104.76,27230.0,104.62,104.84,104.49,104.76,27230.0
2024-05-01 13:00:00,104.76,104.76,104.5,104.57,17365.0,104.76,104.76,104.5,104.57,17365.0
2024-05-01 13:10:00,104.57,104.6,104.44,104.5,15065.0,104.57,104.6,104.44,104.5,15065.0
2024-05-01 13:20:00,104.5,104.51,104.32,104.39,28972.0,104.5,104.51,104.32,104.39,28972.0
2024-05-01 13:30:00,104.37,104.4,104.24,104.36,12419.0,104.37,104.4,104.24,104.36,12419.0
2024-05-01 13:40:00,104.35,104.43,104.27,104.38,13158.0,104.35,104.43,104.27,104.38,13158.0
2024-05-01 13:50:00,104.41,104.5,104.39,104.5,16137.0,104.41,104.5,104.39,104.5,16137.0
2024-05-01 14:00:00,104.5,104.85,104.49,104.67,22834.0,104.5,104.85,104.49,104.67,22834.0
2024-05-01 14:10:00,104.63,104.86,104.62,104.82,22466.0,104.63,104.86,104.62,104.82,22466.0
2024-05-01 14:20:00,104.8,104.85,104.71,104.79,31765.0,104.8,104.85,104.71,104.79,31765.0
2024-05-01 14:30:00,104.78,105.22,104.37,105.21,47525.0,104.78,105.22,104.37,105.21,47525.0
2024-05-01 14:40:00,105.16,105.48,105.01,105.35,39073.0,105.16,105.48,105.01,105.35,39073.0
2024-05-01 14:50:00,105.36,105.47,105.2,105.28,33233.0,105.36,105.47,105.2,105.28,33233.0
2024-05-01 15:00:00,105.3,105.52,105.14,105.39,61393.0,105.3,105.52,105.14,105.39,61393.0
2024-05-01 15:10:00,105.38,105.49,105.13,105.33,32738.0,105.38,105.49,105.13,105.33,32738.0
2024-05-01 15:20:00,105.34,105.45,105.12,105.28,31911.0,105.34,105.45,105.12,105.28,31911.0
2024-05-01 15:30:00,105.24,105.28,104.8,104.85,50562.0,105.24,105.28,104.8,104.85,50562.0
2024-05-01 15:40:00,104.88,104.96,104.69,104.74,52156.0,104.88,104.96,104.69,104.74,52156.0
2024-05-01 15:50:00,104.75,104.76,104.2,104.35,143660.0,104.75,104.76,104.2,104.35,143660.0
2024-05-02 09:30:00,107.86,109.59,107.81,108.98,670010.0,107.86,109.59,107.81,108.98,670010.0
2024-05-02 09:40:00,109.06,109.13,108.36,109.1,174847.0,109.06,109.13,108.36,109.1,174847.0
2024-05-02 09:50:00,109.08,109.27,108.66,108.86,189616.0,109.08,109.27,108.66,108.86,189616.0
2024-05-02 10:00:00,108.79,108.87,107.77,107.91,122172.0,108.79,108.87,107.77,107.91,122172.0
2024-05-02 10:10:00,107.89,108.28,107.8,108.2,96294.0,107.89,108.28,107.8,108.2,96294.0
2024-05-02 10:20:00,108.23,108.92,108.08,108.83,68241.0,108.23,108.92,108.08,108.83,68241.0
2024-05-02 10:30:00,108.8,109.44,108.77,109.43,139277.0,108.8,109.44,108.77,109.43,139277.0
2024-05-02 10:40:00,109.41,110.07,109.19,110.06,214358.0,109.41,110.07,109.19,110.06,214358.0
2024-05-02 10:50:00,110.03,110.34,109.62,109.79,141683.0,110.03,110.34,109.62,109.79,141683.0
2024-05-02 11:00:00,109.78,109.94,109.28,109.43,82868.0,109.78,109.94,109.28,109.43,82868.0
2024-05-02 11:10:00,109.44,109.51,109.13,109.29,62764.0,109.44,109.51,109.13,109.29,62764.0
2024-05-02 11:20:00,109.3,109.44,109.02,109.29,97555.0,109.3,109.44,109.02,109.29,97555.0
2024-05-02 11:30:00,109.29,109.44,109.11,109.3,58287.0,109.29,109.44,109.11,109.3,58287.0
2024-05-02 11:40:00,109.35,109.9,109.28,109.8,61623.0,109.35,109.9,109.28,109.8,61623.0
2024-05-02 11:50:00,109.76,110.13,109.73,110.02,71837.0,109.76,110.13,109.73,110.02,71837.0
2024-05-02 12:00:00,109.99,110.13,109.79,110.09,73663.0,109.99,110.13,109.79,110.09,73663.0
2024-05-02 12:10:00,110.1,110.13,109.75,109.87,47165.0,110.1,110.13,109.75,109.87,47165.0
2024-05-02 12:20:00,109.86,110.57,109.8,110.54,94599.0,109.86,110.57,109.8,110.54,94599.0
2024-05-02 12:30:00,110.57,110.85,110.46,110.85,119248.0,110.57,110.85,110.46,110.85,119248.0
2024-05-02 12:40:00,110.86,111.13,110.68,110.76,129133.0,110.86,111.13,110.68,110.76,129133.0
2024-05-02 12:50:00,110.76,110.87,110.33,110.84,92052.0,110.76,110.87,110.33,110.84,92052.0
2024-05-02 13:00:00,110.87,111.29,110.84,111.29,76022.0,110.87,111.29,110.84,111.29,76022.0
2024-05-02 13:10:00,111.29,111.66,111.22,111.39,130830.0,111.29,111.66,111.22,111.39,130830.0
2024-05-02 13:20:00,111.4,111.4,111.03,111.19,52914.0,111.4,111.4,111.03,111.19,52914.0
2024-05-02 13:30:00,111.17,111.75,111.16,111.71,118531.0,111.17,111.75,111.16,111.71,118531.0
2024-05-02 13:40:00,111.74,112.21,111.68,111.84,148547.0,111.74,112.21,111.68,111.84,148547.0
2024-05-02 13:50:00,111.84,112.23,111.84,112.05,87217.0,111.84,112.23,111.84,112.05,87217.0
2024-05-02 14:00:00,112.1,112.44,111.96,112.44,109490.0,112.1,112.44,111.96,112.44,109490.0
2024-05-02 14:10:00,112.41,112.55,111.99,112.1,125536.0,112.41,112.55,111.99,112.1,125536.0
2024-05-02 14:20:00,112.11,112.12,111.73,111.74,111558.0,112.11,112.12,111.73,111.74,111558.0
2024-05-02 14:30:00,111.76,111.95,111.65,111.9,70020.0,111.76,111.95,111.65,111.9,70020.0
2024-05-02 14:40:00,111.9,112.0,111.77,111.89,67272.0,111.9,112.0,111.77,111.89,67272.0
2024-05-02 14:50:00,111.9,112.04,111.82,111.94,67511.0,111.9,112.04,111.82,111.94,67511.0
2024-05-02 15:00:00,111.99,111.99,111.56,111.64,102187.0,111.99,111.99,111.56,111.64,102187.0
2024-05-02 15:10:00,111.63,111.93,111.45,111.81,75647.0,111.63,111.93,111.45,111.81,75647.0
2024-05-02 15:20:00,111.82,111.82,111.23,111.32,87456.0,111.82,111.82,111.23,111.32,87456.0
2024-05-02 15:30:00,111.28,111.28,110.77,110.95,142130.0,111.28,111.28,110.77,110.95,142130.0
2024-05-02 15:40:00,110.96,111.32,110.91,111.25,113898.0,110.96,111.32,110.91,111.25,113898.0
2024-05-02 15:50:00,111.26,111.83,111.01,111.75,411677.0,111.26,111.83,111.01,111.75,411677.0
2024-05-03 09:30:00,112.95,113.1,111.5,112.3,340167.0,112.95,113.1,111.5,112.3,340167.0
2024-05-03 09:40:00,112.31,113.2,112.1,113.03,145379.0,112.31,113.2,112.1,113.03,145379.0
2024-05-03 09:50:00,113.03,113.04,112.54,112.65,84738.0,113.03,113.04,112.54,112.65,84738.0
2024-05-03 10:00:00,112.75,112.89,112.05,112.26,99808.0,112.75,112.89,112.05,112.26,99808.0
2024-05-03 10:10:00,112.26,112.56,112.05,112.29,48278.0,112.26,112.56,112.05,112.29,48278.0
2024-05-03 10:20:00,112.33,113.08,112.14,113.0,131473.0,112.33,113.08,112.14,113.0,131473.0
2024-05-03 10:30:00,113.01,113.05,112.53,112.85,68181.0,113.01,113.05,112.53,112.85,68181.0
2024-05-03 10:40:00,112.88,112.98,112.43,112.52,50478.0,112.88,112.98,112.43,112.52,50478.0
2024-05-03 10:50:00,112.49,112.58,112.3,112.42,50326.0,112.49,112.58,112.3,112.42,50326.0
2024-05-03 11:00:00,112.43,112.53,111.9,111.97,36113.0,112.43,112.53,111.9,111.97,36113.0
2024-05-03 11:10:00,111.93,112.07,111.7,112.07,57194.0,111.93,112.07,111.7,112.07,57194.0
2024-05-03 11:20:00,112.04,112.35,111.86,112.34,41511.0,112.04,112.35,111.86,112.34,41511.0
2024-05-03 11:30:00,112.34,112.73,112.3,112.53,39780.0,112.34,112.73,112.3,112.53,39780.0
2024-05-03 11:40:00,112.49,112.53,112.12,112.31,30749.0,112.49,112.53,112.12,112.31,30749.0
2024-05-03 11:50:00,112.32,112.44,112.17,112.37,27726.0,112.32,112.44,112.17,112.37,27726.0
2024-05-03 12:00:00,112.38,112.46,112.13,112.21,33851.0,112.38,112.46,112.13,112.21,33851.0
2024-05-03 12:10:00,112.18,112.29,111.95,112.17,32404.0,112.18,112.29,111.95,112.17,32404.0
2024-05-03 12:20:00,112.13,112.28,112.1,112.23,27240.0,112.13,112.28,112.1,112.23,27240.0
2024-05-03 12:30:00,112.23,112.36,112.05,112.36,22869.0,112.23,112.36,112.05,112.36,22869.0
2024-05-03 12:40:00,112.36,112.55,112.29,112.41,32695.0,112.36,112.55,112.29,112.41,32695.0
2024-05-03 12:50:00,112.4,112.59,112.09,112.09,25105.0,112.4,112.59,112.09,112.09,25105.0
2024-05-03 13:00:00,112.1,112.37,112.07,112.31,30920.0,112.1,112.37,112.07,112.31,30920.0
2024-05-03 13:10:00,112.29,112.52,112.29,112.42,15652.0,112.29,112.52,112.29,112.42,15652.0
2024-05-03 13:20:00,112.42,112.65,112.39,112.47,29355.0,112.42,112.65,112.39,112.47,29355.0
2024-05-03 13:30:00,112.47,112.54,112.33,112.51,29515.0,112.47,112.54,112.33,112.51,29515.0
2024-05-03 13:40:00,112.55,113.01,112.47,112.94,42376.0,112.55,113.01,112.47,112.94,42376.0
2024-05-03 13:50:00,112.91,113.09,112.79,112.83,36904.0,112.91,113.09,112.79,112.83,36904.0
2024-05-03 14:00:00,112.83,113.1,112.81,113.06,44503.0,112.83,113.1,112.81,113.06,44503.0
2024-05-03 14:10:00,113.06,113.15,113.02,113.13,55629.0,113.06,113.15,113.02,113.13,55629.0
2024-05-03 14:20:00,113.14,113.31,113.08,113.25,57763.0,113.14,113.31,113.08,113.25,57763.0
2024-05-03 14:30:00,113.24,113.41,113.2,113.35,31204.0,113.24,113.41,113.2,113.35,31204.0
2024-05-03 14:40:00,113.33,113.33,113.15,113.25,35805.0,113.33,113.33,113.15,113.25,35805.0
2024-05-03 14:50:00,113.23,113.41,113.22,113.33,39281.0,113.23,113.41,113.22,113.33,39281.0
2024-05-03 15:00:00,113.32,113.5,113.28,113.5,47130.0,113.32,113.5,113.28,113.5,47130.0
2024-05-03 15:10:00,113.51,113.8,113.45,113.77,100779.0,113.51,113.8,113.45,113.77,100779.0
2024-05-03 15:20:00,113.79,113.87,113.59,113.61,52143.0,113.79,113.87,113.59,113.61,52143.0
2024-05-03 15:30:00,113.58,113.67,113.4,113.4,56196.0,113.58,113.67,113.4,113.4,56196.0
2024-05-03 15:40:00,113.41,113.57,113.31,113.35,97936.0,113.41,113.57,113.31,113.35,97936.0
2024-05-03 15:50:00,113.35,113.66,113.34,113.41,213120.0,113.35,113.66,113.34,113.41,213120.0
2024-05-06 09:30:00,113.44,114.33,113.15,113.45,145436.0,113.44,114.33,113.15,113.45,145436.0
2024-05-06 09:40:00,113.52,113.74,112.7,113.27,79261.0,113.52,113.74,112.7,113.27,79261.0
2024-05-06 09:50:00,113.2,113.33,112.9,112.92,46888.0,113.2,113.33,112.9,112.92,46888.0
2024-05-06 10:00:00,112.97,113.15,112.4,112.5,63272.0,112.97,113.15,112.4,112.5,63272.0
2024-05-06 10:10:00,112.5,112.7,112.28,112.7,37484.0,112.5,112.7,112.28,112.7,37484.0
2024-05-06 10:20:00,112.66,113.15,112.57,113.0,37334.0,112.66,113.15,112.57,113.0,37334.0
2024-05-06 10:30:00,112.86,113.29,112.86,113.08,23989.0,112.86,113.29,112.86,113.08,23989.0
2024-05-06 10:40:00,113.08,115.39,113.04,113.38,62515.0,113.08,115.39,113.04,113.38,62515.0
2024-05-06 10:50:00,113.39,113.4,112.75,112.93,20356.0,113.39,113.4,112.75,112.93,20356.0
2024-05-06 11:00:00,112.86,113.01,112.72,112.88,24147.0,112.86,113.01,112.72,112.88,24147.0
2024-05-06 11:10:00,112.87,113.05,112.86,112.93,33831.0,112.87,113.05,112.86,112.93,33831.0
2024-05-06 11:20:00,112.93,112.98,112.7,112.76,26597.0,112.93,112.98,112.7,112.76,26597.0
2024-05-06 11:30:00,112.72,112.8,112.6,112.8,22097.0,112.72,112.8,112.6,112.8,22097.0
2024-05-06 11:40:00,112.8,112.94,112.65,112.94,12365.0,112.8,112.94,112.65,112.94,12365.0
2024-05-06 11:50:00,112.96,113.84,112.92,113.57,64924.0,112.96,113.84,112.92,113.57,64924.0
2024-05-06 12:00:00,113.4,113.42,113.1,113.1,9455.0,113.4,113.42,113.1,113.1,9455.0
2024-05-06 12:10:00,113.11,113.17,113.0,113.06,11719.0,113.11,113.17,113.0,113.06,11719.0
2024-05-06 12:20:00,113.06,113.22,113.03,113.16,10262.0,113.06,113.22,113.03,113.16,10262.0
2024-05-06 12:30:00,113.18,113.38,113.12,113.25,17960.0,113.18,113.38,113.12,113.25,17960.0
2024-05-06 12:40:00,113.27,113.44,113.25,113.4,14214.0,113.27,113.44,113.25,113.4,14214.0
2024-05-06 12:50:00,113.42,113.56,113.39,113.46,17113.0,113.42,113.56,113.39,113.46,17113.0
2024-05-06 13:00:00,113.46,113.54,113.43,113.5,17186.0,113.46,113.54,113.43,113.5,17186.0
2024-05-06 13:10:00,113.5,113.54,113.32,113.47,18028.0,113.5,113.54,113.32,113.47,18028.0
2024-05-06 13:20:00,113.45,113.62,113.45,113.58,10815.0,113.45,113.62,113.45,113.58,10815.0
2024-05-06 13:30:00,113.61,113.69,113.58,113.68,12409.0,113.61,113.69,113.58,113.68,12409.0
2024-05-06 13:40:00,113.69,113.73,113.54,113.56,14000.0,113.69,113.73,113.54,113.56,14000.0
2024-05-06 13:50:00,113.61,113.65,113.46,113.65,13922.0,113.61,113.65,113.46,113.65,13922.0
2024-05-06 14:00:00,113.65,113.75,113.63,113.71,17781.0,113.65,113.75,113.63,113.71,17781.0
2024-05-06 14:10:00,113.66,113.71,113.57,113.69,7184.0,113.66,113.71,113.57,113.69,7184.0
2024-05-06 14:20:00,113.68,113.76,113.6,113.71,7821.0,113.68,113.76,113.6,113.71,7821.0
2024-05-06 14:30:00,113.61,113.62,113.49,113.51,14321.0,113.61,113.62,113.49,113.51,14321.0
2024-05-06 14:40:00,113.55,113.55,113.22,113.45,17615.0,113.55,113.55,113.22,113.45,17615.0
2024-05-06 14:50:00,113.46,113.54,113.31,113.41,18374.0,113.46,113.54,113.31,113.41,18374.0
2024-05-06 15:00:00,113.39,113.45,113.05,113.06,27040.0,113.39,113.45,113.05,113.06,27040.0
2024-05-06 15:10:00,113.06,113.07,112.97,113.05,24852.0,113.06,113.07,112.97,113.05,24852.0
2024-05-06 15:20:00,113.04,113.1,113.0,113.01,18935.0,113.04,113.1,113.0,113.01,18935.0
2024-05-06 15:30:00,113.01,113.26,113.0,113.24,26785.0,113.01,113.26,113.0,113.24,26785.0
2024-05-06 15:40:00,113.25,113.34,113.02,113.21,31940.0,113.25,113.34,113.02,113.21,31940.0
2024-05-06 15:50:00,113.25,113.33,113.17,113.32,98249.0,113.25,113.33,113.17,113.32,98249.0
2024-05-07 09:30:00,110.81,110.81,108.8,109.09,477913.0,110.81,110.81,108.8,109.09,477913.0
2024-05-07 09:40:00,109.17,109.82,109.09,109.5,184975.0,109.17,109.82,109.09,109.5,184975.0
2024-05-07 09:50:00,109.48,109.58,109.2,109.25,74638.0,109.48,109.58,109.2,109.25,74638.0
2024-05-07 10:00:00,109.22,110.32,109.0,110.23,100259.0,109.22,110.32,109.0,110.23,100259.0
2024-05-07 10:10:00,110.21,110.6,110.19,110.29,47181.0,110.21,110.6,110.19,110.29,47181.0
2024-05-07 10:20:00,110.22,110.44,109.94,110.18,47050.0,110.22,110.44,109.94,110.18,47050.0
2024-05-07 10:30:00,110.15,110.29,109.86,109.88,54265.0,110.15,110.29,109.86,109.88,54265.0
2024-05-07 10:40:00,109.83,110.46,109.69,110.45,43392.0,109.83,110.46,109.69,110.45,43392.0
2024-05-07 10:50:00,110.46,110.68,110.31,110.62,46804.0,110.46,110.68,110.31,110.62,46804.0
2024-05-07 11:00:00,110.64,110.85,110.54,110.82,36544.0,110.64,110.85,110.54,110.82,36544.0
2024-05-07 11:10:00,110.82,110.94,110.65,110.89,26580.0,110.82,110.94,110.65,110.89,26580.0
2024-05-07 11:20:00,110.84,110.84,110.59,110.76,21022.0,110.84,110.84,110.59,110.76,21022.0
2024-05-07 11:30:00,110.73,110.83,110.68,110.68,22410.0,110.73,110.83,110.68,110.68,22410.0
2024-05-07 11:40:00,110.65,110.79,110.59,110.71,22730.0,110.65,110.79,110.59,110.71,22730.0
2024-05-07 11:50:00,110.74,110.79,110.62,110.69,13076.0,110.74,110.79,110.62,110.69,13076.0
2024-05-07 12:00:00,110.68,110.9,110.57,110.78,23750.0,110.68,110.9,110.57,110.78,23750.0
2024-05-07 12:10:00,110.8,110.81,109.74,109.89,90594.0,110.8,110.81,109.74,109.89,90594.0
2024-05-07 12:20:00,109.88,110.5,109.38,110.3,84983.0,109.88,110.5,109.38,110.3,84983.0
2024-05-07 12:30:00,110.28,110.35,110.06,110.34,25933.0,110.28,110.35,110.06,110.34,25933.0
2024-05-07 12:40:00,110.38,110.4,110.14,110.22,13500.0,110.38,110.4,110.14,110.22,13500.0
2024-05-07 12:50:00,110.21,110.3,110.05,110.22,16147.0,110.21,110.3,110.05,110.22,16147.0
2024-05-07 13:00:00,110.22,110.41,110.2,110.38,34537.0,110.22,110.41,110.2,110.38,34537.0
2024-05-07 13:10:00,110.4,110.55,110.37,110.45,27816.0,110.4,110.55,110.37,110.45,27816.0
2024-05-07 13:20:00,110.48,110.75,110.42,110.72,12207.0,110.48,110.75,110.42,110.72,12207.0
2024-05-07 13:30:00,110.74,110.75,110.51,110.61,73231.0,110.74,110.75,110.51,110.61,73231.0
2024-05-07 13:40:00,110.58,110.62,110.44,110.46,10074.0,110.58,110.62,110.44,110.46,10074.0
2024-05-07 13:50:00,110.4,110.6,110.39,110.42,14209.0,110.4,110.6,110.39,110.42,14209.0
2024-05-07 14:00:00,110.42,110.56,110.34,110.4,11795.0,110.42,110.56,110.34,110.4,11795.0
2024-05-07 14:10:00,110.41,110.56,110.4,110.5,12572.0,110.41,110.56,110.4,110.5,12572.0
2024-05-07 14:20:00,110.5,110.56,110.44,110.5,15750.0,110.5,110.56,110.44,110.5,15750.0
2024-05-07 14:30:00,110.49,110.52,110.21,110.3,25479.0,110.49,110.52,110.21,110.3,25479.0
2024-05-07 14:40:00,110.3,110.57,110.28,110.45,32736.0,110.3,110.57,110.28,110.45,32736.0
2024-05-07 14:50:00,110.44,110.5,110.42,110.42,12202.0,110.44,110.5,110.42,110.42,12202.0
2024-05-07 15:00:00,110.45,110.57,110.43,110.54,16045.0,110.45,110.57,110.43,110.54,16045.0
2024-05-07 15:10:00,110.56,110.56,110.35,110.51,23012.0,110.56,110.56,110.35,110.51,23012.0
2024-05-07 15:20:00,110.47,110.59,110.43,110.57,28693.0,110.47,110.59,110.43,110.57,28693.0
2024-05-07 15:30:00,110.57,110.58,110.4,110.45,36109.0,110.57,110.58,110.4,110.45,36109.0
2024-05-07 15:40:00,110.46,110.55,110.35,110.5,43019.0,110.46,110.55,110.35,110.5,43019.0
2024-05-07 15:50:00,110.47,110.7,110.47,110.52,169360.0,110.47,110.7,110.47,110.52,169360.0
2024-05-08 09:30:00,108.19,109.01,107.9,108.99,144198.0,108.19,109.01,107.9,108.99,144198.0
2024-05-08 09:40:00,108.97,109.04,108.65,108.91,41378.0,108.97,109.04,108.65,108.91,41378.0
2024-05-08 09:50:00,108.9,109.0,108.64,108.82,35705.0,108.9,109.0,108.64,108.82,35705.0
2024-05-08 10:00:00,108.87,109.44,108.85,109.06,78106.0,108.87,109.44,108.85,109.06,78106.0
2024-05-08 10:10:00,109.07,109.2,108.93,109.12,46414.0,109.07,109.2,108.93,109.12,46414.0
2024-05-08 10:20:00,109.08,109.27,108.98,109.16,35514.0,109.08,109.27,108.98,109.16,35514.0
2024-05-08 10:30:00,109.19,109.66,109.14,109.63,52622.0,109.19,109.66,109.14,109.63,52622.0
2024-05-08 10:40:00,109.59,109.93,109.59,109.78,28733.0,109.59,109.93,109.59,109.78,28733.0
2024-05-08 10:50:00,109.67,109.78,109.6,109.72,12704.0,109.67,109.78,109.6,109.72,12704.0
2024-05-08 11:00:00,109.72,109.75,109.59,109.72,14559.0,109.72,109.75,109.59,109.72,14559.0
2024-05-08 11:10:00,109.67,109.67,109.32,109.4,21093.0,109.67,109.67,109.32,109.4,21093.0
2024-05-08 11:20:00,109.42,109.72,109.37,109.66,14663.0,109.42,109.72,109.37,109.66,14663.0
2024-05-08 11:30:00,109.6,109.75,109.35,109.42,24178.0,109.6,109.75,109.35,109.42,24178.0
2024-05-08 11:40:00,109.36,109.45,109.19,109.29,6430.0,109.36,109.45,109.19,109.29,6430.0
2024-05-08 11:50:00,109.34,109.34,109.2,109.2,12608.0,109.34,109.34,109.2,109.2,12608.0
2024-05-08 12:00:00,109.2,109.22,109.07,109.18,11934.0,109.2,109.22,109.07,109.18,11934.0
2024-05-08 12:10:00,109.19,109.19,109.11,109.18,11737.0,109.19,109.19,109.11,109.18,11737.0
2024-05-08 12:20:00,109.19,109.27,109.07,109.08,11393.0,109.19,109.27,109.07,109.08,11393.0
2024-05-08 12:30:00,109.07,109.16,109.03,109.06,20633.0,109.07,109.16,109.03,109.06,20633.0
2024-05-08 12:40:00,109.08,109.18,109.05,109.16,12280.0,109.08,109.18,109.05,109.16,12280.0
2024-05-08 12:50:00,109.15,109.35,109.09,109.35,9610.0,109.15,109.35,109.09,109.35,9610.0
2024-05-08 13:00:00,109.36,109.36,109.17,109.26,9179.0,109.36,109.36,109.17,109.26,9179.0
2024-05-08 13:10:00,109.21,109.33,109.13,109.23,6172.0,109.21,109.33,109.13,109.23,6172.0
2024-05-08 13:20:00,109.29,109.48,109.23,109.43,15674.0,109.29,109.48,109.23,109.43,15674.0
2024-05-08 13:30:00,109.44,109.61,109.44,109.57,7595.0,109.44,109.61,109.44,109.57,7595.0
2024-05-08 13:40:00,109.59,109.72,109.56,109.71,10403.0,109.59,109.72,109.56,109.71,10403.0
2024-05-08 13:50:00,109.66,109.67,109.55,109.59,10630.0,109.66,109.67,109.55,109.59,10630.0
2024-05-08 14:00:00,109.6,109.63,109.55,109.62,7008.0,109.6,109.63,109.55,109.62,7008.0
2024-05-08 14:10:00,109.62,109.69,109.6,109.65,8117.0,109.62,109.69,109.6,109.65,8117.0
2024-05-08 14:20:00,109.64,109.64,109.41,109.46,10791.0,109.64,109.64,109.41,109.46,10791.0
2024-05-08 14:30:00,109.44,109.57,109.35,109.51,10675.0,109.44,109.57,109.35,109.51,10675.0
2024-05-08 14:40:00,109.57,109.57,109.39,109.4,8178.0,109.57,109.57,109.39,109.4,8178.0
2024-05-08 14:50:00,109.43,109.46,109.37,109.41,10395.0,109.43,109.46,109.37,109.41,10395.0
2024-05-08 15:00:00,109.39,109.47,109.32,109.47,12645.0,109.39,109.47,109.32,109.47,12645.0
2024-05-08 15:10:00,109.47,109.5,109.43,109.48,7360.0,109.47,109.5,109.43,109.48,7360.0
2024-05-08 15:20:00,109.46,109.57,109.38,109.38,9650.0,109.46,109.57,109.38,109.38,9650.0
2024-05-08 15:30:00,109.37,109.57,109.34,109.46,16744.0,109.37,109.57,109.34,109.46,16744.0
2024-05-08 15:40:00,109.45,109.65,109.42,109.58,21977.0,109.45,109.65,109.42,109.58,21977.0
2024-05-08 15:50:00,109.58,109.62,109.45,109.61,66628.0,109.58,109.62,109.45,109.61,66628.0
2024-05-09 09:30:00,110.4,111.72,109.64,109.81,164177.0,110.4,111.72,109.64,109.81,164177.0
2024-05-09 09:40:00,109.83,110.09,109.61,109.97,43153.0,109.83,110.09,109.61,109.97,43153.0
2024-05-09 09:50:00,109.92,110.18,109.8,109.83,39356.0,109.92,110.18,109.8,109.83,39356.0
2024-05-09 10:00:00,109.84,110.08,109.67,109.69,43992.0,109.84,110.08,109.67,109.69,43992.0
2024-05-09 10:10:00,109.67,109.84,109.61,109.78,30713.0,109.67,109.84,109.61,109.78,30713.0
2024-05-09 10:20:00,109.82,110.37,109.81,110.12,26654.0,109.82,110.37,109.81,110.12,26654.0
2024-05-09 10:30:00,110.18,110.23,110.05,110.19,21263.0,110.18,110.23,110.05,110.19,21263.0
2024-05-09 10:40:00,110.14,110.32,110.07,110.1,17018.0,110.14,110.32,110.07,110.1,17018.0
2024-05-09 10:50:00,110.1,110.19,109.94,110.19,20119.0,110.1,110.19,109.94,110.19,20119.0
2024-05-09 11:00:00,110.24,110.25,110.0,110.21,11624.0,110.24,110.25,110.0,110.21,11624.0
2024-05-09 11:10:00,110.17,110.37,110.14,110.35,12647.0,110.17,110.37,110.14,110.35,12647.0
2024-05-09 11:20:00,110.35,110.51,110.27,110.32,25328.0,110.35,110.51,110.27,110.32,25328.0
2024-05-09 11:30:00,110.29,110.45,110.25,110.25,9800.0,110.29,110.45,110.25,110.25,9800.0
2024-05-09 11:40:00,110.3,110.74,110.22,110.62,17760.0,110.3,110.74,110.22,110.62,17760.0
2024-05-09 11:50:00,110.59,110.6,110.48,110.59,11791.0,110.59,110.6,110.48,110.59,11791.0
2024-05-09 12:00:00,110.58,110.58,110.3,110.33,9614.0,110.58,110.58,110.3,110.33,9614.0
2024-05-09 12:10:00,110.33,110.39,110.21,110.25,8463.0,110.33,110.39,110.21,110.25,8463.0
2024-05-09 12:20:00,110.28,110.32,110.15,110.18,7102.0,110.28,110.32,110.15,110.18,7102.0
2024-05-09 12:30:00,110.2,110.23,110.03,110.18,15667.0,110.2,110.23,110.03,110.18,15667.0
2024-05-09 12:40:00,110.1,110.21,110.1,110.11,7387.0,110.1,110.21,110.1,110.11,7387.0
2024-05-09 12:50:00,110.16,110.21,110.09,110.2,8298.0,110.16,110.21,110.09,110.2,8298.0
2024-05-09 13:00:00,110.21,110.21,110.09,110.15,5729.0,110.21,110.21,110.09,110.15,5729.0
2024-05-09 13:10:00,110.15,110.16,109.92,109.95,10797.0,110.15,110.16,109.92,109.95,10797.0
2024-05-09 13:20:00,109.9,110.08,109.82,110.08,10787.0,109.9,110.08,109.82,110.08,10787.0
2024-05-09 13:30:00,110.04,110.11,109.93,109.94,10002.0,110.04,110.11,109.93,109.94,10002.0
2024-05-09 13:40:00,109.99,110.03,109.89,109.89,8498.0,109.99,110.03,109.89,109.89,8498.0
2024-05-09 13:50:00,109.94,110.16,109.93,110.16,16412.0,109.94,110.16,109.93,110.16,16412.0
2024-05-09 14:00:00,110.13,110.35,110.1,110.27,38834.0,110.13,110.35,110.1,110.27,38834.0
2024-05-09 14:10:00,110.27,110.31,110.04,110.22,14318.0,110.27,110.31,110.04,110.22,14318.0
2024-05-09 14:20:00,110.28,110.34,110.18,110.33,8660.0,110.28,110.34,110.18,110.33,8660.0
2024-05-09 14:30:00,110.31,110.35,110.27,110.3,5229.0,110.31,110.35,110.27,110.3,5229.0
2024-05-09 14:40:00,110.24,110.34,110.2,110.23,6039.0,110.24,110.34,110.2,110.23,6039.0
2024-05-09 14:50:00,110.31,110.33,110.21,110.27,8445.0,110.31,110.33,110.21,110.27,8445.0
2024-05-09 15:00:00,110.3,110.4,110.27,110.34,8981.0,110.3,110.4,110.27,110.34,8981.0
2024-05-09 15:10:00,110.39,110.43,110.29,110.4,8590.0,110.39,110.43,110.29,110.4,8590.0
2024-05-09 15:20:00,110.42,110.6,110.41,110.58,16129.0,110.42,110.6,110.41,110.58,16129.0
2024-05-09 15:30:00,110.56,110.79,110.52,110.78,33766.0,110.56,110.79,110.52,110.78,33766.0
2024-05-09 15:40:00,110.78,110.84,110.69,110.79,59425.0,110.78,110.84,110.69,110.79,59425.0
2024-05-09 15:50:00,110.8,110.93,110.73,110.83,120674.0,110.8,110.93,110.73,110.83,120674.0
2024-05-10 09:30:00,110.25,110.54,108.93,109.04,226128.0,110.25,110.54,108.93,109.04,226128.0
2024-05-10 09:40:00,109.07,109.14,108.65,108.82,105503.0,109.07,109.14,108.65,108.82,105503.0
2024-05-10 09:50:00,108.82,109.05,108.59,108.98,105337.0,108.82,109.05,108.59,108.98,105337.0
2024-05-10 10:00:00,108.95,109.18,108.73,108.99,60674.0,108.95,109.18,108.73,108.99,60674.0
2024-05-10 10:10:00,108.98,109.0,108.71,108.98,55645.0,108.98,109.0,108.71,108.98,55645.0
2024-05-10 10:20:00,108.97,109.06,108.94,108.95,43517.0,108.97,109.06,108.94,108.95,43517.0
2024-05-10 10:30:00,108.95,109.0,108.7,108.87,62969.0,108.95,109.0,108.7,108.87,62969.0
2024-05-10 10:40:00,108.9,109.01,108.8,108.84,22664.0,108.9,109.01,108.8,108.84,22664.0
2024-05-10 10:50:00,108.83,108.96,108.69,108.84,34540.0,108.83,108.96,108.69,108.84,34540.0
2024-05-10 11:00:00,108.82,108.97,108.67,108.83,46744.0,108.82,108.97,108.67,108.83,46744.0
2024-05-10 11:10:00,108.8,108.94,108.72,108.94,26280.0,108.8,108.94,108.72,108.94,26280.0
2024-05-10 11:20:00,108.95,109.28,108.95,109.21,32301.0,108.95,109.28,108.95,109.21,32301.0
2024-05-10 11:30:00,109.21,109.26,108.86,108.93,34193.0,109.21,109.26,108.86,108.93,34193.0
2024-05-10 11:40:00,108.9,108.99,108.81,108.99,35869.0,108.9,108.99,108.81,108.99,35869.0
2024-05-10 11:50:00,108.97,109.0,108.81,108.89,39184.0,108.97,109.0,108.81,108.89,39184.0
2024-05-10 12:00:00,108.85,108.85,108.58,108.74,70411.0,108.85,108.85,108.58,108.74,70411.0
2024-05-10 12:10:00,108.74,108.8,108.65,108.71,34651.0,108.74,108.8,108.65,108.71,34651.0
2024-05-10 12:20:00,108.7,108.71,108.42,108.5,49707.0,108.7,108.71,108.42,108.5,49707.0
2024-05-10 12:30:00,108.48,108.51,108.22,108.25,73707.0,108.48,108.51,108.22,108.25,73707.0
2024-05-10 12:40:00,108.25,108.31,108.1,108.18,47598.0,108.25,108.31,108.1,108.18,47598.0
2024-05-10 12:50:00,108.17,108.32,108.15,108.31,26411.0,108.17,108.32,108.15,108.31,26411.0
2024-05-10 13:00:00,108.31,108.31,108.07,108.17,41051.0,108.31,108.31,108.07,108.17,41051.0
2024-05-10 13:10:00,108.2,108.24,108.12,108.13,16106.0,108.2,108.24,108.12,108.13,16106.0
2024-05-10 13:20:00,108.14,108.15,108.06,108.1,25344.0,108.14,108.15,108.06,108.1,25344.0
2024-05-10 13:30:00,108.1,108.11,107.98,108.04,32443.0,108.1,108.11,107.98,108.04,32443.0
2024-05-10 13:40:00,108.04,108.07,107.93,107.98,19810.0,108.04,108.07,107.93,107.98,19810.0
2024-05-10 13:50:00,107.99,108.32,107.99,108.22,31275.0,107.99,108.32,107.99,108.22,31275.0
2024-05-10 14:00:00,108.2,108.27,108.15,108.2,21504.0,108.2,108.27,108.15,108.2,21504.0
2024-05-10 14:10:00,108.18,108.3,108.12,108.28,23328.0,108.18,108.3,108.12,108.28,23328.0
2024-05-10 14:20:00,108.28,108.28,108.15,108.23,15781.0,108.28,108.28,108.15,108.23,15781.0
2024-05-10 14:30:00,108.22,108.28,108.14,108.25,20340.0,108.22,108.28,108.14,108.25,20340.0
2024-05-10 14:40:00,108.26,108.36,108.25,108.29,21505.0,108.26,108.36,108.25,108.29,21505.0
2024-05-10 14:50:00,108.3,108.39,108.29,108.33,20249.0,108.3,108.39,108.29,108.33,20249.0
2024-05-10 15:00:00,108.33,108.39,108.27,108.39,27243.0,108.33,108.39,108.27,108.39,27243.0
2024-05-10 15:10:00,108.38,108.39,108.24,108.37,22937.0,108.38,108.39,108.24,108.37,22937.0
2024-05-10 15:20:00,108.36,108.41,108.31,108.4,23009.0,108.36,108.41,108.31,108.4,23009.0
2024-05-10 15:30:00,108.39,108.42,108.31,108.31,42285.0,108.39,108.42,108.31,108.31,42285.0
2024-05-10 15:40:00,108.31,108.56,108.2,108.55,62781.0,108.31,108.56,108.2,108.55,62781.0
2024-05-10 15:50:00,108.57,108.84,108.51,108.64,250790.0,108.57,108.84,108.51,108.64,250790.0
2024-05-13 09:30:00,109.54,110.46,109.36,110.39,241891.0,109.54,110.46,109.36,110.39,241891.0
2024-05-13 09:40:00,110.46,111.1,110.42,110.81,240986.0,110.46,111.1,110.42,110.81,240986.0
2024-05-13 09:50:00,110.72,112.28,110.67,112.07,228492.0,110.72,112.28,110.67,112.07,228492.0
2024-05-13 10:00:00,112.02,112.12,111.65,111.84,123039.0,112.02,112.12,111.65,111.84,123039.0
2024-05-13 10:10:00,111.83,112.14,111.67,111.87,56674.0,111.83,112.14,111.67,111.87,56674.0
2024-05-13 10:20:00,111.86,112.13,111.57,112.09,56980.0,111.86,112.13,111.57,112.09,56980.0
2024-05-13 10:30:00,112.06,112.3,111.81,112.28,64011.0,112.06,112.3,111.81,112.28,64011.0
2024-05-13 10:40:00,112.32,112.7,112.13,112.7,60953.0,112.32,112.7,112.13,112.7,60953.0
2024-05-13 10:50:00,112.7,112.75,112.42,112.46,70868.0,112.7,112.75,112.42,112.46,70868.0
2024-05-13 11:00:00,112.42,112.61,112.18,112.27,46333.0,112.42,112.61,112.18,112.27,46333.0
2024-05-13 11:10:00,112.31,112.58,112.13,112.2,41182.0,112.31,112.58,112.13,112.2,41182.0
2024-05-13 11:20:00,112.26,112.37,112.2,112.23,32835.0,112.26,112.37,112.2,112.23,32835.0
2024-05-13 11:30:00,112.22,112.43,112.04,112.37,47732.0,112.22,112.43,112.04,112.37,47732.0
2024-05-13 11:40:00,112.33,112.34,112.2,112.26,21971.0,112.33,112.34,112.2,112.26,21971.0
2024-05-13 11:50:00,112.25,112.46,112.09,112.27,26365.0,112.25,112.46,112.09,112.27,26365.0
2024-05-13 12:00:00,112.29,112.51,112.28,112.37,16713.0,112.29,112.51,112.28,112.37,16713.0
2024-05-13 12:10:00,112.37,112.4,112.22,112.22,25844.0,112.37,112.4,112.22,112.22,25844.0
2024-05-13 12:20:00,112.22,112.32,112.06,112.32,36386.0,112.22,112.32,112.06,112.32,36386.0
2024-05-13 12:30:00,112.29,112.32,111.91,112.08,49480.0,112.29,112.32,111.91,112.08,49480.0
2024-05-13 12:40:00,112.08,112.13,111.88,112.06,18263.0,112.08,112.13,111.88,112.06,18263.0
2024-05-13 12:50:00,112.07,112.12,111.86,111.98,17162.0,112.07,112.12,111.86,111.98,17162.0
2024-05-13 13:00:00,111.97,112.0,111.77,111.81,18284.0,111.97,112.0,111.77,111.81,18284.0
2024-05-13 13:10:00,111.8,111.94,111.66,111.86,16148.0,111.8,111.94,111.66,111.86,16148.0
2024-05-13 13:20:00,111.86,111.95,111.75,111.81,16705.0,111.86,111.95,111.75,111.81,16705.0
2024-05-13 13:30:00,111.82,111.87,111.77,111.8,19037.0,111.82,111.87,111.77,111.8,19037.0
2024-05-13 13:40:00,111.77,111.81,111.7,111.8,19047.0,111.77,111.81,111.7,111.8,19047.0
2024-05-13 13:50:00,111.81,111.81,111.53,111.58,44194.0,111.81,111.81,111.53,111.58,44194.0
2024-05-13 14:00:00,111.6,111.76,111.59,111.67,29814.0,111.6,111.76,111.59,111.67,29814.0
2024-05-13 14:10:00,111.67,111.7,111.41,111.41,80261.0,111.67,111.7,111.41,111.41,80261.0
2024-05-13 14:20:00,111.48,111.55,111.38,111.39,20645.0,111.48,111.55,111.38,111.39,20645.0
2024-05-13 14:30:00,111.41,111.58,111.17,111.58,96835.0,111.41,111.58,111.17,111.58,96835.0
2024-05-13 14:40:00,111.56,111.63,111.23,111.48,70547.0,111.56,111.63,111.23,111.48,70547.0
2024-05-13 14:50:00,111.51,111.68,111.5,111.63,12273.0,111.51,111.68,111.5,111.63,12273.0
2024-05-13 15:00:00,111.63,111.67,111.46,111.52,25013.0,111.63,111.67,111.46,111.52,25013.0
2024-05-13 15:10:00,111.52,111.7,111.46,111.64,21411.0,111.52,111.7,111.46,111.64,21411.0
2024-05-13 15:20:00,111.68,111.88,111.63,111.85,34188.0,111.68,111.88,111.63,111.85,34188.0
2024-05-13 15:30:00,111.86,111.99,111.79,111.79,52448.0,111.86,111.99,111.79,111.79,52448.0
2024-05-13 15:40:00,111.79,111.97,111.72,111.79,84533.0,111.79,111.97,111.72,111.79,84533.0
2024-05-13 15:50:00,111.75,111.91,111.68,111.79,237644.0,111.75,111.91,111.68,111.79,237644.0
2024-05-14 09:30:00,110.84,110.86,109.0,109.44,381813.0,110.84,110.86,109.0,109.44,381813.0
2024-05-14 09:40:00,109.49,109.72,108.84,109.2,206706.0,109.49,109.72,108.84,109.2,206706.0
2024-05-14 09:50:00,109.21,109.34,108.78,108.79,151047.0,109.21,109.34,108.78,108.79,151047.0
2024-05-14 10:00:00,108.77,109.49,108.55,109.39,68825.0,108.77,109.49,108.55,109.39,68825.0
2024-05-14 10:10:00,109.36,109.38,108.96,108.96,44093.0,109.36,109.38,108.96,108.96,44093.0
2024-05-14 10:20:00,108.99,109.08,108.73,108.83,41993.0,108.99,109.08,108.73,108.83,41993.0
2024-05-14 10:30:00,108.76,109.26,108.76,108.85,42755.0,108.76,109.26,108.76,108.85,42755.0
2024-05-14 10:40:00,108.85,109.05,108.68,108.81,25435.0,108.85,109.05,108.68,108.81,25435.0
2024-05-14 10:50:00,108.81,109.2,108.8,109.07,28516.0,108.81,109.2,108.8,109.07,28516.0
2024-05-14 11:00:00,109.11,109.64,109.0,109.59,61344.0,109.11,109.64,109.0,109.59,61344.0
2024-05-14 11:10:00,109.54,109.59,109.18,109.2,38137.0,109.54,109.59,109.18,109.2,38137.0
2024-05-14 11:20:00,109.22,109.31,109.1,109.2,17659.0,109.22,109.31,109.1,109.2,17659.0
2024-05-14 11:30:00,109.25,109.65,109.25,109.39,36615.0,109.25,109.65,109.25,109.39,36615.0
2024-05-14 11:40:00,109.37,109.57,109.29,109.55,26959.0,109.37,109.57,109.29,109.55,26959.0
2024-05-14 11:50:00,109.56,109.58,109.12,109.15,25709.0,109.56,109.58,109.12,109.15,25709.0
2024-05-14 12:00:00,109.14,109.17,109.0,109.13,17107.0,109.14,109.17,109.0,109.13,17107.0
2024-05-14 12:10:00,109.11,109.27,109.08,109.27,20349.0,109.11,109.27,109.08,109.27,20349.0
2024-05-14 12:20:00,109.26,109.33,109.08,109.17,25601.0,109.26,109.33,109.08,109.17,25601.0
2024-05-14 12:30:00,109.15,109.34,109.11,109.28,16705.0,109.15,109.34,109.11,109.28,16705.0
2024-05-14 12:40:00,109.25,109.27,109.05,109.05,18485.0,109.25,109.27,109.05,109.05,18485.0
2024-05-14 12:50:00,109.02,109.08,108.94,109.01,13835.0,109.02,109.08,108.94,109.01,13835.0
2024-05-14 13:00:00,108.99,109.02,108.89,108.89,16136.0,108.99,109.02,108.89,108.89,16136.0
2024-05-14 13:10:00,108.9,108.9,108.74,108.85,23151.0,108.9,108.9,108.74,108.85,23151.0
2024-05-14 13:20:00,108.89,108.97,108.81,108.96,20680.0,108.89,108.97,108.81,108.96,20680.0
2024-05-14 13:30:00,108.98,109.06,108.91,109.03,23406.0,108.98,109.06,108.91,109.03,23406.0
2024-05-14 13:40:00,109.03,109.18,108.96,109.17,19661.0,109.03,109.18,108.96,109.17,19661.0
2024-05-14 13:50:00,109.18,109.18,109.0,109.04,13326.0,109.18,109.18,109.0,109.04,13326.0
2024-05-14 14:00:00,109.04,109.14,109.0,109.05,27990.0,109.04,109.14,109.0,109.05,27990.0
2024-05-14 14:10:00,109.08,109.27,109.01,109.07,18652.0,109.08,109.27,109.01,109.07,18652.0
2024-05-14 14:20:00,109.04,109.08,109.0,109.04,9640.0,109.04,109.08,109.0,109.04,9640.0
2024-05-14 14:30:00,109.04,109.21,109.0,109.21,18016.0,109.04,109.21,109.0,109.21,18016.0
2024-05-14 14:40:00,109.25,109.34,109.2,109.26,16560.0,109.25,109.34,109.2,109.26,16560.0
2024-05-14 14:50:00,109.22,109.22,108.97,109.02,21182.0,109.22,109.22,108.97,109.02,21182.0
2024-05-14 15:00:00,108.98,109.05,108.96,109.0,16043.0,108.98,109.05,108.96,109.0,16043.0
2024-05-14 15:10:00,109.0,109.05,108.81,109.05,48047.0,109.0,109.05,108.81,109.05,48047.0
2024-05-14 15:20:00,109.05,109.05,108.89,108.96,27678.0,109.05,109.05,108.89,108.96,27678.0
2024-05-14 15:30:00,108.91,109.02,108.81,108.91,55401.0,108.91,109.02,108.81,108.91,55401.0
2024-05-14 15:40:00,108.9,109.23,108.9,109.17,49828.0,108.9,109.23,108.9,109.17,49828.0
2024-05-14 15:50:00,109.18,109.5,109.12,109.42,174637.0,109.18,109.5,109.12,109.42,174637.0
2024-05-15 09:30:00,111.39,111.39,108.75,108.96,225568.0,111.39,111.39,108.75,108.96,225568.0
2024-05-15 09:40:00,108.98,109.02,108.3,108.59,193173.0,108.98,109.02,108.3,108.59,193173.0
2024-05-15 09:50:00,108.59,108.84,108.27,108.59,107669.0,108.59,108.84,108.27,108.59,107669.0
2024-05-15 10:00:00,108.58,109.04,108.39,108.69,84294.0,108.58,109.04,108.39,108.69,84294.0
2024-05-15 10:10:00,108.68,108.86,108.53,108.82,58275.0,108.68,108.86,108.53,108.82,58275.0
2024-05-15 10:20:00,108.8,109.08,108.64,108.9,99926.0,108.8,109.08,108.64,108.9,99926.0
2024-05-15 10:30:00,109.0,109.49,108.87,109.3,60220.0,109.0,109.49,108.87,109.3,60220.0
2024-05-15 10:40:00,109.3,109.46,109.25,109.35,38054.0,109.3,109.46,109.25,109.35,38054.0
2024-05-15 10:50:00,109.35,109.74,109.31,109.7,51553.0,109.35,109.74,109.31,109.7,51553.0
2024-05-15 11:00:00,109.7,109.97,109.61,109.73,56301.0,109.7,109.97,109.61,109.73,56301.0
2024-05-15 11:10:00,109.7,109.88,109.58,109.64,48020.0,109.7,109.88,109.58,109.64,48020.0
2024-05-15 11:20:00,109.68,109.92,109.62,109.81,34271.0,109.68,109.92,109.62,109.81,34271.0
2024-05-15 11:30:00,109.81,110.2,109.79,109.8,67055.0,109.81,110.2,109.79,109.8,67055.0
2024-05-15 11:40:00,109.78,109.89,109.64,109.73,31522.0,109.78,109.89,109.64,109.73,31522.0
2024-05-15 11:50:00,109.68,110.16,109.68,109.94,37889.0,109.68,110.16,109.68,109.94,37889.0
2024-05-15 12:00:00,109.98,109.98,109.42,109.44,23928.0,109.98,109.98,109.42,109.44,23928.0
2024-05-15 12:10:00,109.47,109.57,109.38,109.52,21003.0,109.47,109.57,109.38,109.52,21003.0
2024-05-15 12:20:00,109.52,109.83,109.46,109.77,22175.0,109.52,109.83,109.46,109.77,22175.0
2024-05-15 12:30:00,109.79,109.95,109.73,109.73,44429.0,109.79,109.95,109.73,109.73,44429.0
2024-05-15 12:40:00,109.73,109.89,109.63,109.81,34833.0,109.73,109.89,109.63,109.81,34833.0
2024-05-15 12:50:00,109.83,109.98,109.75,109.79,41366.0,109.83,109.98,109.75,109.79,41366.0
2024-05-15 13:00:00,109.79,109.99,109.63,109.84,73560.0,109.79,109.99,109.63,109.84,73560.0
2024-05-15 13:10:00,109.79,110.2,109.79,109.89,92232.0,109.79,110.2,109.79,109.89,92232.0
2024-05-15 13:20:00,109.89,110.19,109.89,110.13,30650.0,109.89,110.19,109.89,110.13,30650.0
2024-05-15 13:30:00,110.15,110.42,110.06,110.08,37495.0,110.15,110.42,110.06,110.08,37495.0
2024-05-15 13:40:00,110.1,110.18,110.01,110.13,37302.0,110.1,110.18,110.01,110.13,37302.0
2024-05-15 13:50:00,110.11,110.42,110.1,110.3,24855.0,110.11,110.42,110.1,110.3,24855.0
2024-05-15 14:00:00,110.32,110.4,110.02,110.22,37510.0,110.32,110.4,110.02,110.22,37510.0
2024-05-15 14:10:00,110.18,110.21,110.06,110.19,33072.0,110.18,110.21,110.06,110.19,33072.0
2024-05-15 14:20:00,110.17,110.34,110.14,110.33,28828.0,110.17,110.34,110.14,110.33,28828.0
2024-05-15 14:30:00,110.33,110.35,110.15,110.25,45663.0,110.33,110.35,110.15,110.25,45663.0
2024-05-15 14:40:00,110.26,110.45,110.19,110.28,36077.0,110.26,110.45,110.19,110.28,36077.0
2024-05-15 14:50:00,110.31,110.52,110.3,110.47,34529.0,110.31,110.52,110.3,110.47,34529.0
2024-05-15 15:00:00,110.43,110.51,110.34,110.36,26775.0,110.43,110.51,110.34,110.36,26775.0
2024-05-15 15:10:00,110.38,110.59,110.38,110.49,54000.0,110.38,110.59,110.38,110.49,54000.0
2024-05-15 15:20:00,110.52,110.81,110.51,110.73,81193.0,110.52,110.81,110.51,110.73,81193.0
2024-05-15 15:30:00,110.71,110.89,110.69,110.79,97926.0,110.71,110.89,110.69,110.79,97926.0
2024-05-15 15:40:00,110.79,110.97,110.72,110.75,89200.0,110.79,110.97,110.72,110.75,89200.0
2024-05-15 15:50:00,110.78,110.82,110.34,110.77,270461.0,110.78,110.82,110.34,110.77,270461.0
2024-05-16 09:30:00,108.6,108.6,104.63,107.37,808267.0,108.6,108.6,104.63,107.37,808267.0
2024-05-16 09:40:00,107.47,107.52,106.18,106.41,290802.0,107.47,107.52,106.18,106.41,290802.0
2024-05-16 09:50:00,106.4,107.19,106.2,106.92,233486.0,106.4,107.19,106.2,106.92,233486.0
2024-05-16 10:00:00,106.85,107.86,106.11,107.8,270194.0,106.85,107.86,106.11,107.8,270194.0
2024-05-16 10:10:00,107.77,107.86,107.31,107.65,190204.0,107.77,107.86,107.31,107.65,190204.0
2024-05-16 10:20:00,107.64,109.76,107.63,109.68,327401.0,107.64,109.76,107.63,109.68,327401.0
2024-05-16 10:30:00,109.67,110.0,108.43,109.3,353073.0,109.67,110.0,108.43,109.3,353073.0
2024-05-16 10:40:00,109.3,109.79,109.02,109.43,185660.0,109.3,109.79,109.02,109.43,185660.0
2024-05-16 10:50:00,109.45,109.98,109.06,109.4,220680.0,109.45,109.98,109.06,109.4,220680.0
2024-05-16 11:00:00,109.48,110.2,109.2,109.79,168841.0,109.48,110.2,109.2,109.79,168841.0
2024-05-16 11:10:00,109.83,111.22,109.83,110.8,235493.0,109.83,111.22,109.83,110.8,235493.0
2024-05-16 11:20:00,110.89,111.44,110.0,110.11,213279.0,110.89,111.44,110.0,110.11,213279.0
2024-05-16 11:30:00,110.06,110.38,109.25,110.05,140034.0,110.06,110.38,109.25,110.05,140034.0
2024-05-16 11:40:00,109.99,110.1,109.58,109.58,81225.0,109.99,110.1,109.58,109.58,81225.0
2024-05-16 11:50:00,109.64,110.67,109.61,110.57,90687.0,109.64,110.67,109.61,110.57,90687.0
2024-05-16 12:00:00,110.66,110.8,110.13,110.59,98540.0,110.66,110.8,110.13,110.59,98540.0
2024-05-16 12:10:00,110.56,111.02,110.24,110.89,109488.0,110.56,111.02,110.24,110.89,109488.0
2024-05-16 12:20:00,110.83,111.01,110.44,110.84,86250.0,110.83,111.01,110.44,110.84,86250.0
2024-05-16 12:30:00,110.84,111.16,110.59,110.69,87385.0,110.84,111.16,110.59,110.69,87385.0
2024-05-16 12:40:00,110.7,111.28,110.54,111.12,107159.0,110.7,111.28,110.54,111.12,107159.0
2024-05-16 12:50:00,111.13,111.48,110.85,110.97,85070.0,111.13,111.48,110.85,110.97,85070.0
2024-05-16 13:00:00,111.0,111.08,110.73,111.06,37662.0,111.0,111.08,110.73,111.06,37662.0
2024-05-16 13:10:00,111.08,111.32,110.85,111.32,48280.0,111.08,111.32,110.85,111.32,48280.0
2024-05-16 13:20:00,111.33,111.37,110.67,111.21,83642.0,111.33,111.37,110.67,111.21,83642.0
2024-05-16 13:30:00,111.22,111.75,111.22,111.69,136928.0,111.22,111.75,111.22,111.69,136928.0
2024-05-16 13:40:00,111.65,111.69,111.38,111.45,68304.0,111.65,111.69,111.38,111.45,68304.0
2024-05-16 13:50:00,111.42,111.85,111.42,111.81,85164.0,111.42,111.85,111.42,111.81,85164.0
2024-05-16 14:00:00,111.83,112.34,111.78,111.98,118227.0,111.83,112.34,111.78,111.98,118227.0
2024-05-16 14:10:00,111.96,112.34,111.85,112.25,104521.0,111.96,112.34,111.85,112.25,104521.0
2024-05-16 14:20:00,112.25,112.34,112.0,112.27,101263.0,112.25,112.34,112.0,112.27,101263.0
2024-05-16 14:30:00,112.32,112.5,112.12,112.15,95918.0,112.32,112.5,112.12,112.15,95918.0
2024-05-16 14:40:00,112.15,112.5,112.15,112.36,96171.0,112.15,112.5,112.15,112.36,96171.0
2024-05-16 14:50:00,112.34,112.62,112.25,112.34,100101.0,112.34,112.62,112.25,112.34,100101.0
2024-05-16 15:00:00,112.33,112.75,112.28,112.47,75825.0,112.33,112.75,112.28,112.47,75825.0
2024-05-16 15:10:00,112.48,112.83,112.38,112.73,111127.0,112.48,112.83,112.38,112.73,111127.0
2024-05-16 15:20:00,112.7,112.93,112.62,112.86,90606.0,112.7,112.93,112.62,112.86,90606.0
2024-05-16 15:30:00,112.88,113.08,112.66,112.94,178368.0,112.88,113.08,112.66,112.94,178368.0
2024-05-16 15:40:00,112.92,112.96,112.09,112.09,169649.0,112.92,112.96,112.09,112.09,169649.0
2024-05-16 15:50:00,112.13,112.86,112.02,112.58,299831.0,112.13,112.86,112.02,112.58,299831.0
2024-05-17 09:30:00,111.06,111.89,109.6,110.36,579387.0,111.06,111.89,109.6,110.36,579387.0
2024-05-17 09:40:00,110.29,110.56,109.15,109.31,273552.0,110.29,110.56,109.15,109.31,273552.0
2024-05-17 09:50:00,109.28,110.88,108.88,110.75,270483.0,109.28,110.88,108.88,110.75,270483.0
2024-05-17 10:00:00,110.73,111.2,110.18,111.08,124291.0,110.73,111.2,110.18,111.08,124291.0
2024-05-17 10:10:00,111.2,111.71,110.96,111.4,184582.0,111.2,111.71,110.96,111.4,184582.0
2024-05-17 10:20:00,111.5,111.78,111.39,111.71,150327.0,111.5,111.78,111.39,111.71,150327.0
2024-05-17 10:30:00,111.75,112.11,111.45,111.98,167749.0,111.75,112.11,111.45,111.98,167749.0
2024-05-17 10:40:00,112.0,112.35,111.72,111.74,123984.0,112.0,112.35,111.72,111.74,123984.0
2024-05-17 10:50:00,111.78,112.23,110.95,111.37,155844.0,111.78,112.23,110.95,111.37,155844.0
2024-05-17 11:00:00,111.37,111.78,111.21,111.62,70669.0,111.37,111.78,111.21,111.62,70669.0
2024-05-17 11:10:00,111.69,111.79,111.23,111.75,129836.0,111.69,111.79,111.23,111.75,129836.0
2024-05-17 11:20:00,111.76,111.9,111.39,111.54,97160.0,111.76,111.9,111.39,111.54,97160.0
2024-05-17 11:30:00,111.55,111.83,111.13,111.14,91003.0,111.55,111.83,111.13,111.14,91003.0
2024-05-17 11:40:00,111.15,111.36,111.11,111.14,65041.0,111.15,111.36,111.11,111.14,65041.0
2024-05-17 11:50:00,111.14,111.28,110.94,111.06,77095.0,111.14,111.28,110.94,111.06,77095.0
2024-05-17 12:00:00,111.06,111.09,110.58,110.81,72116.0,111.06,111.09,110.58,110.81,72116.0
2024-05-17 12:10:00,110.79,110.82,110.65,110.74,55169.0,110.79,110.82,110.65,110.74,55169.0
2024-05-17 12:20:00,110.74,111.17,110.59,111.11,44620.0,110.74,111.17,110.59,111.11,44620.0
2024-05-17 12:30:00,111.1,111.4,111.07,111.35,59587.0,111.1,111.4,111.07,111.35,59587.0
2024-05-17 12:40:00,111.36,111.55,111.2,111.54,52982.0,111.36,111.55,111.2,111.54,52982.0
2024-05-17 12:50:00,111.57,111.6,111.35,111.35,47939.0,111.57,111.6,111.35,111.35,47939.0
2024-05-17 13:00:00,111.37,111.53,111.35,111.41,24376.0,111.37,111.53,111.35,111.41,24376.0
2024-05-17 13:10:00,111.41,111.61,111.39,111.57,31719.0,111.41,111.61,111.39,111.57,31719.0
2024-05-17 13:20:00,111.56,111.96,111.56,111.87,56685.0,111.56,111.96,111.56,111.87,56685.0
2024-05-17 13:30:00,111.88,111.91,111.56,111.74,63655.0,111.88,111.91,111.56,111.74,63655.0
2024-05-17 13:40:00,111.77,111.84,111.65,111.67,28529.0,111.77,111.84,111.65,111.67,28529.0
2024-05-17 13:50:00,111.68,111.73,111.42,111.45,53745.0,111.68,111.73,111.42,111.45,53745.0
2024-05-17 14:00:00,111.46,111.48,111.17,111.19,61460.0,111.46,111.48,111.17,111.19,61460.0
2024-05-17 14:10:00,111.22,111.29,110.9,111.03,86756.0,111.22,111.29,110.9,111.03,86756.0
2024-05-17 14:20:00,110.96,111.04,110.67,110.67,62415.0,110.96,111.04,110.67,110.67,62415.0
2024-05-17 14:30:00,110.66,110.82,110.53,110.82,68774.0,110.66,110.82,110.53,110.82,68774.0
2024-05-17 14:40:00,110.82,110.84,110.63,110.84,51533.0,110.82,110.84,110.63,110.84,51533.0
2024-05-17 14:50:00,110.81,111.0,110.72,110.86,56388.0,110.81,111.0,110.72,110.86,56388.0
2024-05-17 15:00:00,110.87,111.01,110.8,110.99,39892.0,110.87,111.01,110.8,110.99,39892.0
2024-05-17 15:10:00,110.97,111.25,110.95,110.98,66716.0,110.97,111.25,110.95,110.98,66716.0
2024-05-17 15:20:00,110.97,111.19,110.88,110.89,45096.0,110.97,111.19,110.88,110.89,45096.0
2024-05-17 15:30:00,110.88,111.22,110.85,111.14,49670.0,110.88,111.22,110.85,111.14,49670.0
2024-05-17 15:40:00,111.19,111.33,110.82,110.87,73391.0,111.19,111.33,110.82,110.87,73391.0
2024-05-17 15:50:00,110.85,110.86,110.43,110.55,335675.0,110.85,110.86,110.43,110.55,335675.0
2024-05-20 09:30:00,109.5,109.76,108.52,109.48,233588.0,109.5,109.76,108.52,109.48,233588.0
2024-05-20 09:40:00,109.5,110.4,109.19,109.34,150820.0,109.5,110.4,109.19,109.34,150820.0
2024-05-20 09:50:00,109.43,109.6,108.7,109.0,81030.0,109.43,109.6,108.7,109.0,81030.0
2024-05-20 10:00:00,109.09,109.53,108.92,109.31,47898.0,109.09,109.53,108.92,109.31,47898.0
2024-05-20 10:10:00,109.27,109.35,108.94,108.98,45952.0,109.27,109.35,108.94,108.98,45952.0
2024-05-20 10:20:00,109.08,109.7,108.97,109.63,35540.0,109.08,109.7,108.97,109.63,35540.0
2024-05-20 10:30:00,109.62,109.83,109.42,109.42,38047.0,109.62,109.83,109.42,109.42,38047.0
2024-05-20 10:40:00,109.45,109.87,109.33,109.85,29725.0,109.45,109.87,109.33,109.85,29725.0
2024-05-20 10:50:00,109.83,109.83,109.35,109.44,30227.0,109.83,109.83,109.35,109.44,30227.0
2024-05-20 11:00:00,109.44,109.5,109.26,109.32,23637.0,109.44,109.5,109.26,109.32,23637.0
2024-05-20 11:10:00,109.32,109.46,109.08,109.18,33541.0,109.32,109.46,109.08,109.18,33541.0
2024-05-20 11:20:00,109.18,109.4,109.15,109.34,30071.0,109.18,109.4,109.15,109.34,30071.0
2024-05-20 11:30:00,109.3,109.43,109.0,109.09,43220.0,109.3,109.43,109.0,109.09,43220.0
2024-05-20 11:40:00,109.09,109.19,108.84,108.94,43311.0,109.09,109.19,108.84,108.94,43311.0
2024-05-20 11:50:00,108.97,109.05,108.9,108.97,29584.0,108.97,109.05,108.9,108.97,29584.0
2024-05-20 12:00:00,108.96,109.03,108.65,108.65,21609.0,108.96,109.03,108.65,108.65,21609.0
2024-05-20 12:10:00,108.66,108.93,108.63,108.84,32637.0,108.66,108.93,108.63,108.84,32637.0
2024-05-20 12:20:00,108.84,109.19,108.37,108.79,184872.0,108.84,109.19,108.37,108.79,184872.0
2024-05-20 12:30:00,108.81,109.27,108.76,109.22,30754.0,108.81,109.27,108.76,109.22,30754.0
2024-05-20 12:40:00,109.2,109.4,109.2,109.3,31639.0,109.2,109.4,109.2,109.3,31639.0
2024-05-20 12:50:00,109.29,109.31,109.06,109.09,24945.0,109.29,109.31,109.06,109.09,24945.0
2024-05-20 13:00:00,109.13,109.22,109.01,109.17,16508.0,109.13,109.22,109.01,109.17,16508.0
2024-05-20 13:10:00,109.14,109.17,109.03,109.13,9574.0,109.14,109.17,109.03,109.13,9574.0
2024-05-20 13:20:00,109.2,109.3,109.04,109.11,20041.0,109.2,109.3,109.04,109.11,20041.0
2024-05-20 13:30:00,109.13,109.18,109.04,109.13,9243.0,109.13,109.18,109.04,109.13,9243.0
2024-05-20 13:40:00,109.11,109.17,108.9,108.94,17788.0,109.11,109.17,108.9,108.94,17788.0
2024-05-20 13:50:00,108.93,108.97,108.77,108.83,15322.0,108.93,108.97,108.77,108.83,15322.0
2024-05-20 14:00:00,108.83,108.94,108.54,108.57,47165.0,108.83,108.94,108.54,108.57,47165.0
2024-05-20 14:10:00,108.53,108.7,108.5,108.55,29759.0,108.53,108.7,108.5,108.55,29759.0
2024-05-20 14:20:00,108.61,108.7,108.55,108.57,14141.0,108.61,108.7,108.55,108.57,14141.0
2024-05-20 14:30:00,108.57,108.68,108.52,108.55,19460.0,108.57,108.68,108.52,108.55,19460.0
2024-05-20 14:40:00,108.53,108.69,108.5,108.63,20116.0,108.53,108.69,108.5,108.63,20116.0
2024-05-20 14:50:00,108.63,108.71,108.55,108.58,10833.0,108.63,108.71,108.55,108.58,10833.0
2024-05-20 15:00:00,108.57,108.75,108.45,108.75,43639.0,108.57,108.75,108.45,108.75,43639.0
2024-05-20 15:10:00,108.76,108.79,108.66,108.66,33324.0,108.76,108.79,108.66,108.66,33324.0
2024-05-20 15:20:00,108.66,108.76,108.62,108.66,32792.0,108.66,108.76,108.62,108.66,32792.0
2024-05-20 15:30:00,108.69,108.83,108.63,108.81,26537.0,108.69,108.83,108.63,108.81,26537.0
2024-05-20 15:40:00,108.82,108.92,108.78,108.86,37829.0,108.82,108.92,108.78,108.86,37829.0
2024-05-20 15:50:00,108.88,109.04,108.81,108.81,120629.0,108.88,109.04,108.81,108.81,120629.0
2024-05-21 09:30:00,105.79,105.9,104.57,105.23,503078.0,105.79,105.9,104.57,105.23,503078.0
2024-05-21 09:40:00,105.29,105.6,104.7,104.76,273740.0,105.29,105.6,104.7,104.76,273740.0
2024-05-21 09:50:00,104.76,105.32,104.63,105.24,131713.0,104.76,105.32,104.63,105.24,131713.0
2024-05-21 10:00:00,105.27,105.4,104.52,105.33,138478.0,105.27,105.4,104.52,105.33,138478.0
2024-05-21 10:10:00,105.25,105.65,105.16,105.39,94040.0,105.25,105.65,105.16,105.39,94040.0
2024-05-21 10:20:00,105.4,105.66,105.23,105.56,33593.0,105.4,105.66,105.23,105.56,33593.0
2024-05-21 10:30:00,105.49,105.54,105.0,105.25,105395.0,105.49,105.54,105.0,105.25,105395.0
2024-05-21 10:40:00,105.23,105.24,104.94,105.2,47902.0,105.23,105.24,104.94,105.2,47902.0
2024-05-21 10:50:00,105.21,105.35,105.04,105.32,38572.0,105.21,105.35,105.04,105.32,38572.0
2024-05-21 11:00:00,105.22,105.25,104.93,105.0,45025.0,105.22,105.25,104.93,105.0,45025.0
2024-05-21 11:10:00,105.0,105.06,104.8,104.89,33584.0,105.0,105.06,104.8,104.89,33584.0
2024-05-21 11:20:00,104.88,105.2,104.84,105.1,60043.0,104.88,105.2,104.84,105.1,60043.0
2024-05-21 11:30:00,105.12,105.12,104.85,104.9,28907.0,105.12,105.12,104.85,104.9,28907.0
2024-05-21 11:40:00,104.88,104.93,104.75,104.75,28827.0,104.88,104.93,104.75,104.75,28827.0
2024-05-21 11:50:00,104.76,104.83,104.6,104.78,42429.0,104.76,104.83,104.6,104.78,42429.0
2024-05-21 12:00:00,104.76,104.96,104.66,104.95,30896.0,104.76,104.96,104.66,104.95,30896.0
2024-05-21 12:10:00,104.97,104.98,104.75,104.75,23378.0,104.97,104.98,104.75,104.75,23378.0
2024-05-21 12:20:00,104.72,104.76,104.53,104.65,47821.0,104.72,104.76,104.53,104.65,47821.0
2024-05-21 12:30:00,104.65,104.8,104.65,104.72,21210.0,104.65,104.8,104.65,104.72,21210.0
2024-05-21 12:40:00,104.75,104.94,104.7,104.93,29415.0,104.75,104.94,104.7,104.93,29415.0
2024-05-21 12:50:00,104.93,104.94,104.66,104.68,27673.0,104.93,104.94,104.66,104.68,27673.0
2024-05-21 13:00:00,104.66,104.84,104.65,104.73,28038.0,104.66,104.84,104.65,104.73,28038.0
2024-05-21 13:10:00,104.78,104.8,104.64,104.66,26702.0,104.78,104.8,104.64,104.66,26702.0
2024-05-21 13:20:00,104.66,104.82,104.64,104.78,24342.0,104.66,104.82,104.64,104.78,24342.0
2024-05-21 13:30:00,104.8,104.96,104.72,104.95,19887.0,104.8,104.96,104.72,104.95,19887.0
2024-05-21 13:40:00,104.93,104.99,104.76,104.79,20696.0,104.93,104.99,104.76,104.79,20696.0
2024-05-21 13:50:00,104.8,104.95,104.77,104.95,15262.0,104.8,104.95,104.77,104.95,15262.0
2024-05-21 14:00:00,104.94,105.03,104.88,105.02,24873.0,104.94,105.03,104.88,105.02,24873.0
2024-05-21 14:10:00,105.02,105.11,104.98,104.99,19603.0,105.02,105.11,104.98,104.99,19603.0
2024-05-21 14:20:00,104.99,105.21,104.97,105.11,18364.0,104.99,105.21,104.97,105.11,18364.0
2024-05-21 14:30:00,105.09,105.2,105.06,105.14,18607.0,105.09,105.2,105.06,105.14,18607.0
2024-05-21 14:40:00,105.13,105.17,105.0,105.02,16897.0,105.13,105.17,105.0,105.02,16897.0
2024-05-21 14:50:00,105.05,105.2,104.93,105.07,22411.0,105.05,105.2,104.93,105.07,22411.0
2024-05-21 15:00:00,105.06,105.15,105.03,105.09,10300.0,105.06,105.15,105.03,105.09,10300.0
2024-05-21 15:10:00,105.09,105.19,105.08,105.08,29343.0,105.09,105.19,105.08,105.08,29343.0
2024-05-21 15:20:00,105.08,105.26,105.08,105.21,25147.0,105.08,105.26,105.08,105.21,25147.0
2024-05-21 15:30:00,105.2,105.39,105.16,105.33,46562.0,105.2,105.39,105.16,105.33,46562.0
2024-05-21 15:40:00,105.31,105.31,104.94,105.17,101721.0,105.31,105.31,104.94,105.17,101721.0
2024-05-21 15:50:00,105.18,105.33,105.08,105.13,155444.0,105.18,105.33,105.08,105.13,155444.0
2024-05-22 09:30:00,104.38,104.51,103.58,103.91,170881.0,104.38,104.51,103.58,103.91,170881.0
2024-05-22 09:40:00,103.95,104.06,103.38,103.68,83812.0,103.95,104.06,103.38,103.68,83812.0
2024-05-22 09:50:00,103.68,104.15,103.62,103.84,71926.0,103.68,104.15,103.62,103.84,71926.0
2024-05-22 10:00:00,103.83,104.1,103.46,103.46,48526.0,103.83,104.1,103.46,103.46,48526.0
2024-05-22 10:10:00,103.45,103.78,103.27,103.37,60196.0,103.45,103.78,103.27,103.37,60196.0
2024-05-22 10:20:00,103.37,103.45,103.13,103.32,50111.0,103.37,103.45,103.13,103.32,50111.0
2024-05-22 10:30:00,103.27,103.44,103.11,103.36,45333.0,103.27,103.44,103.11,103.36,45333.0
2024-05-22 10:40:00,103.35,103.42,103.11,103.17,60119.0,103.35,103.42,103.11,103.17,60119.0
2024-05-22 10:50:00,103.17,103.22,102.85,102.88,112305.0,103.17,103.22,102.85,102.88,112305.0
2024-05-22 11:00:00,102.87,102.97,102.7,102.74,93128.0,102.87,102.97,102.7,102.74,93128.0
2024-05-22 11:10:00,102.73,102.95,102.7,102.89,84028.0,102.73,102.95,102.7,102.89,84028.0
2024-05-22 11:20:00,102.92,103.04,102.64,102.68,77749.0,102.92,103.04,102.64,102.68,77749.0
2024-05-22 11:30:00,102.68,102.98,102.62,102.8,54585.0,102.68,102.98,102.62,102.8,54585.0
2024-05-22 11:40:00,102.77,103.14,102.74,102.97,48285.0,102.77,103.14,102.74,102.97,48285.0
2024-05-22 11:50:00,102.98,103.0,102.73,102.74,45179.0,102.98,103.0,102.73,102.74,45179.0
2024-05-22 12:00:00,102.73,102.89,102.63,102.78,32637.0,102.73,102.89,102.63,102.78,32637.0
2024-05-22 12:10:00,102.82,102.89,102.78,102.86,23523.0,102.82,102.89,102.78,102.86,23523.0
2024-05-22 12:20:00,102.86,102.98,102.8,102.8,34878.0,102.86,102.98,102.8,102.8,34878.0
2024-05-22 12:30:00,102.82,102.94,102.81,102.88,35912.0,102.82,102.94,102.81,102.88,35912.0
2024-05-22 12:40:00,102.88,102.96,102.5,102.59,57059.0,102.88,102.96,102.5,102.59,57059.0
2024-05-22 12:50:00,102.58,102.88,102.58,102.8,25978.0,102.58,102.88,102.58,102.8,25978.0
2024-05-22 13:00:00,102.8,102.92,102.79,102.89,14794.0,102.8,102.92,102.79,102.89,14794.0
2024-05-22 13:10:00,102.87,102.92,102.77,102.91,15646.0,102.87,102.92,102.77,102.91,15646.0
2024-05-22 13:20:00,102.93,103.09,102.92,103.04,27740.0,102.93,103.09,102.92,103.04,27740.0
2024-05-22 13:30:00,103.03,103.05,102.88,102.91,16720.0,103.03,103.05,102.88,102.91,16720.0
2024-05-22 13:40:00,102.92,102.93,102.76,102.81,16035.0,102.92,102.93,102.76,102.81,16035.0
2024-05-22 13:50:00,102.83,102.83,102.6,102.65,44817.0,102.83,102.83,102.6,102.65,44817.0
2024-05-22 14:00:00,102.63,102.63,102.38,102.47,46570.0,102.63,102.63,102.38,102.47,46570.0
2024-05-22 14:10:00,102.48,102.64,102.44,102.51,30315.0,102.48,102.64,102.44,102.51,30315.0
2024-05-22 14:20:00,102.51,102.51,102.28,102.3,34123.0,102.51,102.51,102.28,102.3,34123.0
2024-05-22 14:30:00,102.33,102.47,102.28,102.45,37692.0,102.33,102.47,102.28,102.45,37692.0
2024-05-22 14:40:00,102.45,102.58,102.39,102.56,25723.0,102.45,102.58,102.39,102.56,25723.0
2024-05-22 14:50:00,102.53,102.53,102.36,102.53,21073.0,102.53,102.53,102.36,102.53,21073.0
2024-05-22 15:00:00,102.51,102.75,102.51,102.67,79783.0,102.51,102.75,102.51,102.67,79783.0
2024-05-22 15:10:00,102.67,102.69,102.31,102.33,22516.0,102.67,102.69,102.31,102.33,22516.0
2024-05-22 15:20:00,102.34,102.59,102.34,102.54,25052.0,102.34,102.59,102.34,102.54,25052.0
2024-05-22 15:30:00,102.56,102.85,102.56,102.78,56186.0,102.56,102.85,102.56,102.78,56186.0
2024-05-22 15:40:00,102.79,102.81,102.42,102.51,40223.0,102.79,102.81,102.42,102.51,40223.0
2024-05-22 15:50:00,102.49,102.6,102.37,102.45,164453.0,102.49,102.6,102.37,102.45,164453.0
2024-05-23 09:30:00,102.23,103.33,102.02,102.86,281111.0,102.23,103.33,102.02,102.86,281111.0
2024-05-23 09:40:00,102.82,104.03,102.67,103.87,167357.0,102.82,104.03,102.67,103.87,167357.0
2024-05-23 09:50:00,103.92,104.02,103.01,103.47,85420.0,103.92,104.02,103.01,103.47,85420.0
2024-05-23 10:00:00,103.4,103.49,102.73,103.06,46904.0,103.4,103.49,102.73,103.06,46904.0
2024-05-23 10:10:00,103.03,103.44,102.97,103.27,62911.0,103.03,103.44,102.97,103.27,62911.0
2024-05-23 10:20:00,103.19,103.25,102.6,102.73,71244.0,103.19,103.25,102.6,102.73,71244.0
2024-05-23 10:30:00,102.72,102.95,102.55,102.92,41290.0,102.72,102.95,102.55,102.92,41290.0
2024-05-23 10:40:00,102.95,103.0,102.72,102.88,26267.0,102.95,103.0,102.72,102.88,26267.0
2024-05-23 10:50:00,102.87,102.9,102.43,102.5,59746.0,102.87,102.9,102.43,102.5,59746.0
2024-05-23 11:00:00,102.46,102.77,102.35,102.39,60673.0,102.46,102.77,102.35,102.39,60673.0
2024-05-23 11:10:00,102.41,102.57,102.24,102.53,25871.0,102.41,102.57,102.24,102.53,25871.0
2024-05-23 11:20:00,102.53,102.9,102.48,102.85,57182.0,102.53,102.9,102.48,102.85,57182.0
2024-05-23 11:30:00,102.88,102.88,102.62,102.69,23133.0,102.88,102.88,102.62,102.69,23133.0
2024-05-23 11:40:00,102.7,102.91,102.57,102.62,35346.0,102.7,102.91,102.57,102.62,35346.0
2024-05-23 11:50:00,102.6,102.7,102.51,102.58,14414.0,102.6,102.7,102.51,102.58,14414.0
2024-05-23 12:00:00,102.58,102.73,102.5,102.52,15013.0,102.58,102.73,102.5,102.52,15013.0
2024-05-23 12:10:00,102.5,102.56,102.29,102.53,19339.0,102.5,102.56,102.29,102.53,19339.0
2024-05-23 12:20:00,102.56,102.57,102.37,102.56,26748.0,102.56,102.57,102.37,102.56,26748.0
2024-05-23 12:30:00,102.53,102.56,102.37,102.45,12582.0,102.53,102.56,102.37,102.45,12582.0
2024-05-23 12:40:00,102.51,102.51,102.22,102.28,20645.0,102.51,102.51,102.22,102.28,20645.0
2024-05-23 12:50:00,102.27,102.31,102.04,102.16,34733.0,102.27,102.31,102.04,102.16,34733.0
2024-05-23 13:00:00,102.19,102.19,102.01,102.1,25968.0,102.19,102.19,102.01,102.1,25968.0
2024-05-23 13:10:00,102.08,102.18,102.01,102.08,15003.0,102.08,102.18,102.01,102.08,15003.0
2024-05-23 13:20:00,102.07,102.16,102.04,102.06,13557.0,102.07,102.16,102.04,102.06,13557.0
2024-05-23 13:30:00,102.06,102.11,101.7,101.7,51819.0,102.06,102.11,101.7,101.7,51819.0
2024-05-23 13:40:00,101.7,101.76,101.55,101.73,28793.0,101.7,101.76,101.55,101.73,28793.0
2024-05-23 13:50:00,101.71,101.77,101.42,101.51,50377.0,101.71,101.77,101.42,101.51,50377.0
2024-05-23 14:00:00,101.52,101.54,101.06,101.25,78265.0,101.52,101.54,101.06,101.25,78265.0
2024-05-23 14:10:00,101.27,101.4,101.1,101.25,46194.0,101.27,101.4,101.1,101.25,46194.0
2024-05-23 14:20:00,101.29,101.38,101.19,101.31,48998.0,101.29,101.38,101.19,101.31,48998.0
2024-05-23 14:30:00,101.29,101.34,101.03,101.32,34292.0,101.29,101.34,101.03,101.32,34292.0
2024-05-23 14:40:00,101.35,101.35,100.91,100.91,26139.0,101.35,101.35,100.91,100.91,26139.0
2024-05-23 14:50:00,100.91,100.95,100.71,100.88,39670.0,100.91,100.95,100.71,100.88,39670.0
2024-05-23 15:00:00,100.88,101.54,100.88,101.47,53976.0,100.88,101.54,100.88,101.47,53976.0
2024-05-23 15:10:00,101.48,101.48,101.21,101.26,36301.0,101.48,101.48,101.21,101.26,36301.0
2024-05-23 15:20:00,101.3,101.37,101.12,101.18,30793.0,101.3,101.37,101.12,101.18,30793.0
2024-05-23 15:30:00,101.2,101.26,101.02,101.1,38301.0,101.2,101.26,101.02,101.1,38301.0
2024-05-23 15:40:00,101.1,101.19,101.03,101.11,45450.0,101.1,101.19,101.03,101.11,45450.0
2024-05-23 15:50:00,101.12,101.46,101.1,101.43,167002.0,101.12,101.46,101.1,101.43,167002.0
2024-05-24 09:30:00,101.23,101.46,100.66,100.66,103345.0,101.23,101.46,100.66,100.66,103345.0
2024-05-24 09:40:00,100.74,101.0,100.43,100.93,83658.0,100.74,101.0,100.43,100.93,83658.0
2024-05-24 09:50:00,100.91,101.07,100.62,100.85,34208.0,100.91,101.07,100.62,100.85,34208.0
2024-05-24 10:00:00,100.87,101.17,100.61,100.71,79418.0,100.87,101.17,100.61,100.71,79418.0
2024-05-24 10:10:00,100.73,101.03,100.6,100.7,97498.0,100.73,101.03,100.6,100.7,97498.0
2024-05-24 10:20:00,100.68,100.77,100.4,100.58,106758.0,100.68,100.77,100.4,100.58,106758.0
2024-05-24 10:30:00,100.59,100.61,100.27,100.52,111757.0,100.59,100.61,100.27,100.52,111757.0
2024-05-24 10:40:00,100.5,100.69,100.38,100.51,32542.0,100.5,100.69,100.38,100.51,32542.0
2024-05-24 10:50:00,100.53,100.53,100.22,100.26,41715.0,100.53,100.53,100.22,100.26,41715.0
2024-05-24 11:00:00,100.26,100.33,100.08,100.27,65628.0,100.26,100.33,100.08,100.27,65628.0
2024-05-24 11:10:00,100.26,100.6,100.15,100.6,64331.0,100.26,100.6,100.15,100.6,64331.0
2024-05-24 11:20:00,100.59,100.73,100.44,100.44,55355.0,100.59,100.73,100.44,100.44,55355.0
2024-05-24 11:30:00,100.43,100.48,100.16,100.17,50657.0,100.43,100.48,100.16,100.17,50657.0
2024-05-24 11:40:00,100.18,100.2,100.05,100.07,26624.0,100.18,100.2,100.05,100.07,26624.0
2024-05-24 11:50:00,100.07,100.27,100.07,100.23,27485.0,100.07,100.27,100.07,100.23,27485.0
2024-05-24 12:00:00,100.21,100.56,100.17,100.56,30532.0,100.21,100.56,100.17,100.56,30532.0
2024-05-24 12:10:00,100.58,100.99,100.56,100.85,78888.0,100.58,100.99,100.56,100.85,78888.0
2024-05-24 12:20:00,100.82,100.9,100.76,100.9,29478.0,100.82,100.9,100.76,100.9,29478.0
2024-05-24 12:30:00,100.89,100.99,100.76,100.95,69219.0,100.89,100.99,100.76,100.95,69219.0
2024-05-24 12:40:00,100.94,101.1,100.87,100.96,32268.0,100.94,101.1,100.87,100.96,32268.0
2024-05-24 12:50:00,100.94,100.95,100.58,100.66,37915.0,100.94,100.95,100.58,100.66,37915.0
2024-05-24 13:00:00,100.68,100.72,100.53,100.71,21623.0,100.68,100.72,100.53,100.71,21623.0
2024-05-24 13:10:00,100.69,100.76,100.57,100.61,23744.0,100.69,100.76,100.57,100.61,23744.0
2024-05-24 13:20:00,100.63,100.66,100.49,100.53,15421.0,100.63,100.66,100.49,100.53,15421.0
2024-05-24 13:30:00,100.53,100.68,100.5,100.65,21993.0,100.53,100.68,100.5,100.65,21993.0
2024-05-24 13:40:00,100.68,100.68,100.57,100.62,10921.0,100.68,100.68,100.57,100.62,10921.0
2024-05-24 13:50:00,100.63,100.72,100.63,100.71,12065.0,100.63,100.72,100.63,100.71,12065.0
2024-05-24 14:00:00,100.72,100.72,100.57,100.61,19503.0,100.72,100.72,100.57,100.61,19503.0
2024-05-24 14:10:00,100.59,100.69,100.58,100.62,15887.0,100.59,100.69,100.58,100.62,15887.0
2024-05-24 14:20:00,100.59,100.62,100.52,100.55,15142.0,100.59,100.62,100.52,100.55,15142.0
2024-05-24 14:30:00,100.54,100.63,100.52,100.58,34377.0,100.54,100.63,100.52,100.58,34377.0
2024-05-24 14:40:00,100.59,100.6,100.54,100.56,16360.0,100.59,100.6,100.54,100.56,16360.0
2024-05-24 14:50:00,100.56,100.63,100.51,100.63,16010.0,100.56,100.63,100.51,100.63,16010.0
2024-05-24 15:00:00,100.62,100.63,100.44,100.47,28029.0,100.62,100.63,100.44,100.47,28029.0
2024-05-24 15:10:00,100.47,100.53,100.31,100.39,51765.0,100.47,100.53,100.31,100.39,51765.0
2024-05-24 15:20:00,100.4,100.45,100.34,100.36,32972.0,100.4,100.45,100.34,100.36,32972.0
2024-05-24 15:30:00,100.36,100.4,100.22,100.39,48272.0,100.36,100.4,100.22,100.39,48272.0
2024-05-24 15:40:00,100.4,100.42,100.19,100.26,57538.0,100.4,100.42,100.19,100.26,57538.0
2024-05-24 15:50:00,100.25,100.32,100.12,100.3,178834.0,100.25,100.32,100.12,100.3,178834.0
2024-05-28 09:30:00,100.15,100.91,100.1,100.7,125890.0,100.15,100.91,100.1,100.7,125890.0
2024-05-28 09:40:00,100.72,100.81,100.16,100.19,71092.0,100.72,100.81,100.16,100.19,71092.0
2024-05-28 09:50:00,100.19,100.53,100.19,100.37,42474.0,100.19,100.53,100.19,100.37,42474.0
2024-05-28 10:00:00,100.33,100.36,99.84,99.93,238274.0,100.33,100.36,99.84,99.93,238274.0
2024-05-28 10:10:00,99.97,100.04,99.65,99.75,59081.0,99.97,100.04,99.65,99.75,59081.0
2024-05-28 10:20:00,99.8,99.86,99.44,99.53,46161.0,99.8,99.86,99.44,99.53,46161.0
2024-05-28 10:30:00,99.54,99.82,99.5,99.57,44924.0,99.54,99.82,99.5,99.57,44924.0
2024-05-28 10:40:00,99.59,99.84,99.56,99.74,27425.0,99.59,99.84,99.56,99.74,27425.0
2024-05-28 10:50:00,99.76,99.82,99.53,99.55,37224.0,99.76,99.82,99.53,99.55,37224.0
2024-05-28 11:00:00,99.55,99.61,99.44,99.5,60095.0,99.55,99.61,99.44,99.5,60095.0
2024-05-28 11:10:00,99.5,99.69,99.45,99.67,26789.0,99.5,99.69,99.45,99.67,26789.0
2024-05-28 11:20:00,99.65,99.96,99.65,99.77,57572.0,99.65,99.96,99.65,99.77,57572.0
2024-05-28 11:30:00,99.77,99.99,99.74,99.99,42065.0,99.77,99.99,99.74,99.99,42065.0
2024-05-28 11:40:00,99.98,100.11,99.86,99.86,30786.0,99.98,100.11,99.86,99.86,30786.0
2024-05-28 11:50:00,99.89,100.0,99.79,99.95,76539.0,99.89,100.0,99.79,99.95,76539.0
2024-05-28 12:00:00,99.95,100.11,99.88,99.88,36501.0,99.95,100.11,99.88,99.88,36501.0
2024-05-28 12:10:00,99.88,100.02,99.83,99.91,31132.0,99.88,100.02,99.83,99.91,31132.0
2024-05-28 12:20:00,99.93,100.22,99.86,100.19,39766.0,99.93,100.22,99.86,100.19,39766.0
2024-05-28 12:30:00,100.21,100.34,100.15,100.29,20989.0,100.21,100.34,100.15,100.29,20989.0
2024-05-28 12:40:00,100.31,100.34,100.0,100.08,41848.0,100.31,100.34,100.0,100.08,41848.0
2024-05-28 12:50:00,100.04,100.27,99.91,100.09,25247.0,100.04,100.27,99.91,100.09,25247.0
2024-05-28 13:00:00,100.09,100.12,99.95,99.99,36020.0,100.09,100.12,99.95,99.99,36020.0
2024-05-28 13:10:00,99.98,100.15,99.96,100.06,45565.0,99.98,100.15,99.96,100.06,45565.0
2024-05-28 13:20:00,100.08,100.23,100.07,100.19,51822.0,100.08,100.23,100.07,100.19,51822.0
2024-05-28 13:30:00,100.2,100.26,99.99,100.09,17629.0,100.2,100.26,99.99,100.09,17629.0
2024-05-28 13:40:00,100.1,100.1,99.95,100.03,35839.0,100.1,100.1,99.95,100.03,35839.0
2024-05-28 13:50:00,99.99,100.02,99.8,99.95,30566.0,99.99,100.02,99.8,99.95,30566.0
2024-05-28 14:00:00,99.92,99.99,99.82,99.98,29624.0,99.92,99.99,99.82,99.98,29624.0
2024-05-28 14:10:00,99.98,100.04,99.89,99.92,21575.0,99.98,100.04,99.89,99.92,21575.0
2024-05-28 14:20:00,99.92,99.96,99.8,99.83,32081.0,99.92,99.96,99.8,99.83,32081.0
2024-05-28 14:30:00,99.84,99.85,99.72,99.79,41126.0,99.84,99.85,99.72,99.79,41126.0
2024-05-28 14:40:00,99.81,99.88,99.64,99.65,24268.0,99.81,99.88,99.64,99.65,24268.0
2024-05-28 14:50:00,99.65,99.68,99.59,99.61,23704.0,99.65,99.68,99.59,99.61,23704.0
2024-05-28 15:00:00,99.59,99.7,99.55,99.64,12766.0,99.59,99.7,99.55,99.64,12766.0
2024-05-28 15:10:00,99.63,99.71,99.57,99.69,26956.0,99.63,99.71,99.57,99.69,26956.0
2024-05-28 15:20:00,99.69,99.83,99.65,99.72,36863.0,99.69,99.83,99.65,99.72,36863.0
2024-05-28 15:30:00,99.7,99.83,99.7,99.71,35691.0,99.7,99.83,99.7,99.71,35691.0
2024-05-28 15:40:00,99.71,99.8,99.65,99.72,47304.0,99.71,99.8,99.65,99.72,47304.0
2024-05-28 15:50:00,99.69,99.86,99.62,99.77,209915.0,99.69,99.86,99.62,99.77,209915.0
2024-05-29 09:30:00,98.5,98.93,97.94,98.23,198297.0,98.5,98.93,97.94,98.23,198297.0
2024-05-29 09:40:00,98.23,98.56,98.02,98.53,100068.0,98.23,98.56,98.02,98.53,100068.0
2024-05-29 09:50:00,98.5,98.74,98.44,98.62,48509.0,98.5,98.74,98.44,98.62,48509.0
2024-05-29 10:00:00,98.64,98.75,98.39,98.39,65045.0,98.64,98.75,98.39,98.39,65045.0
2024-05-29 10:10:00,98.45,98.5,98.22,98.26,44453.0,98.45,98.5,98.22,98.26,44453.0
2024-05-29 10:20:00,98.29,98.42,98.16,98.29,22474.0,98.29,98.42,98.16,98.29,22474.0
2024-05-29 10:30:00,98.27,98.42,98.21,98.38,22123.0,98.27,98.42,98.21,98.38,22123.0
2024-05-29 10:40:00,98.32,98.48,98.27,98.44,36171.0,98.32,98.48,98.27,98.44,36171.0
2024-05-29 10:50:00,98.44,98.52,98.37,98.51,32950.0,98.44,98.52,98.37,98.51,32950.0
2024-05-29 11:00:00,98.48,98.58,98.42,98.5,23843.0,98.48,98.58,98.42,98.5,23843.0
2024-05-29 11:10:00,98.5,98.57,98.35,98.37,36691.0,98.5,98.57,98.35,98.37,36691.0
2024-05-29 11:20:00,98.38,98.63,98.38,98.56,27079.0,98.38,98.63,98.38,98.56,27079.0
2024-05-29 11:30:00,98.59,98.59,98.23,98.52,31022.0,98.59,98.59,98.23,98.52,31022.0
2024-05-29 11:40:00,98.48,98.58,98.4,98.56,21351.0,98.48,98.58,98.4,98.56,21351.0
2024-05-29 11:50:00,98.58,98.67,98.55,98.56,18227.0,98.58,98.67,98.55,98.56,18227.0
2024-05-29 12:00:00,98.55,98.58,98.47,98.55,19643.0,98.55,98.58,98.47,98.55,19643.0
2024-05-29 12:10:00,98.51,98.63,98.39,98.63,15673.0,98.51,98.63,98.39,98.63,15673.0
2024-05-29 12:20:00,98.63,98.88,98.58,98.86,34748.0,98.63,98.88,98.58,98.86,34748.0
2024-05-29 12:30:00,98.84,98.96,98.71,98.96,23214.0,98.84,98.96,98.71,98.96,23214.0
2024-05-29 12:40:00,98.94,98.95,98.74,98.81,27618.0,98.94,98.95,98.74,98.81,27618.0
2024-05-29 12:50:00,98.81,99.0,98.77,98.9,33466.0,98.81,99.0,98.77,98.9,33466.0
2024-05-29 13:00:00,98.9,99.1,98.78,98.82,38483.0,98.9,99.1,98.78,98.82,38483.0
2024-05-29 13:10:00,98.81,98.94,98.76,98.93,13470.0,98.81,98.94,98.76,98.93,13470.0
2024-05-29 13:20:00,98.92,98.92,98.81,98.82,9922.0,98.92,98.92,98.81,98.82,9922.0
2024-05-29 13:30:00,98.81,98.91,98.78,98.86,18500.0,98.81,98.91,98.78,98.86,18500.0
2024-05-29 13:40:00,98.85,98.88,98.79,98.83,8870.0,98.85,98.88,98.79,98.83,8870.0
2024-05-29 13:50:00,98.87,98.94,98.83,98.83,14966.0,98.87,98.94,98.83,98.83,14966.0
2024-05-29 14:00:00,98.84,98.87,98.78,98.87,32022.0,98.84,98.87,98.78,98.87,32022.0
2024-05-29 14:10:00,98.88,98.89,98.8,98.83,11171.0,98.88,98.89,98.8,98.83,11171.0
2024-05-29 14:20:00,98.82,98.99,98.81,98.87,20992.0,98.82,98.99,98.81,98.87,20992.0
2024-05-29 14:30:00,98.86,98.9,98.8,98.8,12505.0,98.86,98.9,98.8,98.8,12505.0
2024-05-29 14:40:00,98.79,98.9,98.65,98.69,18957.0,98.79,98.9,98.65,98.69,18957.0
2024-05-29 14:50:00,98.7,98.72,98.59,98.67,25874.0,98.7,98.72,98.59,98.67,25874.0
2024-05-29 15:00:00,98.67,98.7,98.56,98.69,22928.0,98.67,98.7,98.56,98.69,22928.0
2024-05-29 15:10:00,98.7,98.79,98.7,98.77,25584.0,98.7,98.79,98.7,98.77,25584.0
2024-05-29 15:20:00,98.77,98.81,98.73,98.78,31174.0,98.77,98.81,98.73,98.78,31174.0
2024-05-29 15:30:00,98.78,98.8,98.74,98.79,29923.0,98.78,98.8,98.74,98.79,29923.0
2024-05-29 15:40:00,98.79,98.96,98.72,98.95,53619.0,98.79,98.96,98.72,98.95,53619.0
2024-05-29 15:50:00,98.98,99.0,98.46,98.47,161102.0,98.98,99.0,98.46,98.47,161102.0
2024-05-30 09:30:00,98.57,98.85,98.1,98.19,81574.0,98.57,98.85,98.1,98.19,81574.0
2024-05-30 09:40:00,98.18,98.98,98.11,98.8,97948.0,98.18,98.98,98.11,98.8,97948.0
2024-05-30 09:50:00,98.75,98.75,98.22,98.34,35106.0,98.75,98.75,98.22,98.34,35106.0
2024-05-30 10:00:00,98.38,98.51,98.1,98.38,44952.0,98.38,98.51,98.1,98.38,44952.0
2024-05-30 10:10:00,98.36,98.41,98.12,98.36,32908.0,98.36,98.41,98.12,98.36,32908.0
2024-05-30 10:20:00,98.38,98.54,98.3,98.31,31521.0,98.38,98.54,98.3,98.31,31521.0
2024-05-30 10:30:00,98.28,98.39,98.05,98.25,43254.0,98.28,98.39,98.05,98.25,43254.0
2024-05-30 10:40:00,98.28,98.38,98.22,98.29,25109.0,98.28,98.38,98.22,98.29,25109.0
2024-05-30 10:50:00,98.28,98.47,98.28,98.38,22402.0,98.28,98.47,98.28,98.38,22402.0
2024-05-30 11:00:00,98.37,98.41,98.22,98.23,25035.0,98.37,98.41,98.22,98.23,25035.0
2024-05-30 11:10:00,98.23,98.61,98.18,98.52,32983.0,98.23,98.61,98.18,98.52,32983.0
2024-05-30 11:20:00,98.54,98.9,98.44,98.77,35202.0,98.54,98.9,98.44,98.77,35202.0
2024-05-30 11:30:00,98.77,98.84,98.46,98.51,47430.0,98.77,98.84,98.46,98.51,47430.0
2024-05-30 11:40:00,98.5,98.67,98.42,98.56,64597.0,98.5,98.67,98.42,98.56,64597.0
2024-05-30 11:50:00,98.58,98.88,98.55,98.77,35858.0,98.58,98.88,98.55,98.77,35858.0
2024-05-30 12:00:00,98.75,98.98,98.74,98.86,16265.0,98.75,98.98,98.74,98.86,16265.0
2024-05-30 12:10:00,98.85,98.87,98.71,98.74,10799.0,98.85,98.87,98.71,98.74,10799.0
2024-05-30 12:20:00,98.71,98.8,98.65,98.69,15407.0,98.71,98.8,98.65,98.69,15407.0
2024-05-30 12:30:00,98.68,98.78,98.65,98.76,7375.0,98.68,98.78,98.65,98.76,7375.0
2024-05-30 12:40:00,98.78,98.82,98.7,98.73,16071.0,98.78,98.82,98.7,98.73,16071.0
2024-05-30 12:50:00,98.74,98.88,98.74,98.79,9809.0,98.74,98.88,98.74,98.79,9809.0
2024-05-30 13:00:00,98.81,98.85,98.73,98.79,10893.0,98.81,98.85,98.73,98.79,10893.0
2024-05-30 13:10:00,98.8,98.91,98.79,98.84,17261.0,98.8,98.91,98.79,98.84,17261.0
2024-05-30 13:20:00,98.87,99.09,98.87,99.04,30532.0,98.87,99.09,98.87,99.04,30532.0
2024-05-30 13:30:00,99.05,99.12,99.0,99.05,25436.0,99.05,99.12,99.0,99.05,25436.0
2024-05-30 13:40:00,99.04,99.25,99.04,99.18,19619.0,99.04,99.25,99.04,99.18,19619.0
2024-05-30 13:50:00,99.2,99.28,99.15,99.2,15589.0,99.2,99.28,99.15,99.2,15589.0
2024-05-30 14:00:00,99.21,99.22,99.08,99.08,8891.0,99.21,99.22,99.08,99.08,8891.0
2024-05-30 14:10:00,99.05,99.06,98.9,99.04,23778.0,99.05,99.06,98.9,99.04,23778.0
2024-05-30 14:20:00,99.06,99.1,98.96,99.08,23841.0,99.06,99.1,98.96,99.08,23841.0
2024-05-30 14:30:00,99.06,99.15,99.03,99.03,15486.0,99.06,99.15,99.03,99.03,15486.0
2024-05-30 14:40:00,99.01,99.05,98.94,98.97,17343.0,99.01,99.05,98.94,98.97,17343.0
2024-05-30 14:50:00,98.97,99.17,98.97,99.16,15260.0,98.97,99.17,98.97,99.16,15260.0
2024-05-30 15:00:00,99.16,99.19,99.03,99.13,16282.0,99.16,99.19,99.03,99.13,16282.0
2024-05-30 15:10:00,99.1,99.18,99.02,99.05,22032.0,99.1,99.18,99.02,99.05,22032.0
2024-05-30 15:20:00,99.06,99.19,99.0,99.17,34924.0,99.06,99.19,99.0,99.17,34924.0
2024-05-30 15:30:00,99.18,99.27,99.11,99.19,40547.0,99.18,99.27,99.11,99.19,40547.0
2024-05-30 15:40:00,99.17,99.22,98.97,98.99,55507.0,99.17,99.22,98.97,98.99,55507.0
2024-05-30 15:50:00,98.99,99.07,98.89,98.89,135827.0,98.99,99.07,98.89,98.89,135827.0
2024-05-31 09:30:00,97.15,97.8,96.85,97.65,174630.0,97.15,97.8,96.85,97.65,174630.0
2024-05-31 09:40:00,97.67,97.76,97.25,97.51,139082.0,97.67,97.76,97.25,97.51,139082.0
2024-05-31 09:50:00,97.48,97.65,97.11,97.34,68974.0,97.48,97.65,97.11,97.34,68974.0
2024-05-31 10:00:00,97.36,97.49,97.12,97.39,42476.0,97.36,97.49,97.12,97.39,42476.0
2024-05-31 10:10:00,97.34,97.47,96.96,97.14,91625.0,97.34,97.47,96.96,97.14,91625.0
2024-05-31 10:20:00,97.11,97.18,96.83,96.85,86432.0,97.11,97.18,96.83,96.85,86432.0
2024-05-31 10:30:00,96.86,97.0,96.8,96.95,72845.0,96.86,97.0,96.8,96.95,72845.0
2024-05-31 10:40:00,96.93,96.98,96.63,96.65,73974.0,96.93,96.98,96.63,96.65,73974.0
2024-05-31 10:50:00,96.67,96.84,96.58,96.64,50387.0,96.67,96.84,96.58,96.64,50387.0
2024-05-31 11:00:00,96.62,96.7,96.54,96.67,62792.0,96.62,96.7,96.54,96.67,62792.0
2024-05-31 11:10:00,96.7,96.87,96.66,96.82,53034.0,96.7,96.87,96.66,96.82,53034.0
2024-05-31 11:20:00,96.86,96.98,96.73,96.95,59147.0,96.86,96.98,96.73,96.95,59147.0
2024-05-31 11:30:00,96.92,96.94,96.77,96.8,30234.0,96.92,96.94,96.77,96.8,30234.0
2024-05-31 11:40:00,96.79,96.96,96.77,96.91,46613.0,96.79,96.96,96.77,96.91,46613.0
2024-05-31 11:50:00,96.92,96.93,96.8,96.89,25901.0,96.92,96.93,96.8,96.89,25901.0
2024-05-31 12:00:00,96.88,97.1,96.83,96.98,22377.0,96.88,97.1,96.83,96.98,22377.0
2024-05-31 12:10:00,96.98,96.99,96.83,96.85,18361.0,96.98,96.99,96.83,96.85,18361.0
2024-05-31 12:20:00,96.86,97.0,96.84,96.96,23322.0,96.86,97.0,96.84,96.96,23322.0
2024-05-31 12:30:00,96.95,97.19,96.94,97.17,23788.0,96.95,97.19,96.94,97.17,23788.0
2024-05-31 12:40:00,97.19,97.2,97.1,97.16,18664.0,97.19,97.2,97.1,97.16,18664.0
2024-05-31 12:50:00,97.18,97.2,97.12,97.16,21717.0,97.18,97.2,97.12,97.16,21717.0
2024-05-31 13:00:00,97.15,97.22,97.1,97.17,21568.0,97.15,97.22,97.1,97.17,21568.0
2024-05-31 13:10:00,97.18,97.25,97.13,97.16,22503.0,97.18,97.25,97.13,97.16,22503.0
2024-05-31 13:20:00,97.17,97.19,97.1,97.16,17527.0,97.17,97.19,97.1,97.16,17527.0
2024-05-31 13:30:00,97.17,97.2,97.15,97.2,10755.0,97.17,97.2,97.15,97.2,10755.0
2024-05-31 13:40:00,97.19,97.19,97.11,97.12,6430.0,97.19,97.19,97.11,97.12,6430.0
2024-05-31 13:50:00,97.12,97.17,97.09,97.14,17194.0,97.12,97.17,97.09,97.14,17194.0
2024-05-31 14:00:00,97.13,97.15,97.05,97.08,11583.0,97.13,97.15,97.05,97.08,11583.0
2024-05-31 14:10:00,97.06,97.14,97.02,97.11,11342.0,97.06,97.14,97.02,97.11,11342.0
2024-05-31 14:20:00,97.12,97.2,97.11,97.12,12668.0,97.12,97.2,97.11,97.12,12668.0
2024-05-31 14:30:00,97.13,97.14,97.03,97.05,23687.0,97.13,97.14,97.03,97.05,23687.0
2024-05-31 14:40:00,97.06,97.11,96.99,96.99,25446.0,97.06,97.11,96.99,96.99,25446.0
2024-05-31 14:50:00,97.01,97.02,96.92,96.98,19432.0,97.01,97.02,96.92,96.98,19432.0
2024-05-31 15:00:00,96.97,97.13,96.97,97.13,38046.0,96.97,97.13,96.97,97.13,38046.0
2024-05-31 15:10:00,97.1,97.11,97.03,97.05,15092.0,97.1,97.11,97.03,97.05,15092.0
2024-05-31 15:20:00,97.05,97.07,96.84,96.88,32134.0,97.05,97.07,96.84,96.88,32134.0
2024-05-31 15:30:00,96.9,97.1,96.9,96.97,38610.0,96.9,97.1,96.9,96.97,38610.0
2024-05-31 15:40:00,96.95,97.07,96.9,97.07,102009.0,96.95,97.07,96.9,97.07,102009.0
2024-05-31 15:50:00,97.04,97.33,97.0,97.19,270193.0,97.04,97.33,97.0,97.19,270193.0
2024-06-03 09:30:00,97.57,97.8,96.79,96.98,143417.0,97.57,97.8,96.79,96.98,143417.0
2024-06-03 09:40:00,97.0,97.02,96.03,96.1,261995.0,97.0,97.02,96.03,96.1,261995.0
2024-06-03 09:50:00,96.06,96.33,96.01,96.11,63085.0,96.06,96.33,96.01,96.11,63085.0
2024-06-03 10:00:00,96.18,96.39,95.7,95.91,137904.0,96.18,96.39,95.7,95.91,137904.0
2024-06-03 10:10:00,95.91,96.25,95.84,95.91,72654.0,95.91,96.25,95.84,95.91,72654.0
2024-06-03 10:20:00,95.89,95.99,95.75,95.85,45349.0,95.89,95.99,95.75,95.85,45349.0
2024-06-03 10:30:00,95.88,95.95,95.73,95.75,49303.0,95.88,95.95,95.73,95.75,49303.0
2024-06-03 10:40:00,95.75,96.03,95.75,95.83,45534.0,95.75,96.03,95.75,95.83,45534.0
2024-06-03 10:50:00,95.81,95.82,95.65,95.69,37731.0,95.81,95.82,95.65,95.69,37731.0
2024-06-03 11:00:00,95.68,95.73,95.55,95.63,60471.0,95.68,95.73,95.55,95.63,60471.0
2024-06-03 11:10:00,95.63,95.8,95.61,95.68,47135.0,95.63,95.8,95.61,95.68,47135.0
2024-06-03 11:20:00,95.68,95.86,95.63,95.72,44668.0,95.68,95.86,95.63,95.72,44668.0
2024-06-03 11:30:00,95.75,95.85,95.68,95.76,34214.0,95.75,95.85,95.68,95.76,34214.0
2024-06-03 11:40:00,95.76,95.78,95.6,95.65,39331.0,95.76,95.78,95.6,95.65,39331.0
2024-06-03 11:50:00,95.65,95.79,95.62,95.68,40775.0,95.65,95.79,95.62,95.68,40775.0
2024-06-03 12:00:00,95.69,95.75,95.58,95.62,29705.0,95.69,95.75,95.58,95.62,29705.0
2024-06-03 12:10:00,95.62,95.68,95.44,95.49,50330.0,95.62,95.68,95.44,95.49,50330.0
2024-06-03 12:20:00,95.48,95.51,95.3,95.32,43642.0,95.48,95.51,95.3,95.32,43642.0
2024-06-03 12:30:00,95.3,95.42,95.13,95.28,69117.0,95.3,95.42,95.13,95.28,69117.0
2024-06-03 12:40:00,95.32,95.44,95.27,95.38,20840.0,95.32,95.44,95.27,95.38,20840.0
2024-06-03 12:50:00,95.39,95.4,95.22,95.23,31547.0,95.39,95.4,95.22,95.23,31547.0
2024-06-03 13:00:00,95.23,95.27,95.11,95.18,42620.0,95.23,95.27,95.11,95.18,42620.0
2024-06-03 13:10:00,95.2,95.33,95.02,95.29,95337.0,95.2,95.33,95.02,95.29,95337.0
2024-06-03 13:20:00,95.29,95.37,95.27,95.34,29490.0,95.29,95.37,95.27,95.34,29490.0
2024-06-03 13:30:00,95.34,95.54,95.34,95.53,53173.0,95.34,95.54,95.34,95.53,53173.0
2024-06-03 13:40:00,95.53,95.58,95.44,95.45,28126.0,95.53,95.58,95.44,95.45,28126.0
2024-06-03 13:50:00,95.43,95.5,95.42,95.49,27469.0,95.43,95.5,95.42,95.49,27469.0
2024-06-03 14:00:00,95.51,95.53,95.46,95.49,12033.0,95.51,95.53,95.46,95.49,12033.0
2024-06-03 14:10:00,95.47,95.48,95.37,95.42,24038.0,95.47,95.48,95.37,95.42,24038.0
2024-06-03 14:20:00,95.42,95.53,95.34,95.34,19154.0,95.42,95.53,95.34,95.34,19154.0
2024-06-03 14:30:00,95.36,95.46,95.35,95.45,17284.0,95.36,95.46,95.35,95.45,17284.0
2024-06-03 14:40:00,95.45,95.61,95.43,95.56,36440.0,95.45,95.61,95.43,95.56,36440.0
2024-06-03 14:50:00,95.55,95.55,95.39,95.41,16988.0,95.55,95.55,95.39,95.41,16988.0
2024-06-03 15:00:00,95.35,95.46,95.31,95.34,29470.0,95.35,95.46,95.31,95.34,29470.0
2024-06-03 15:10:00,95.3,95.34,95.21,95.25,32423.0,95.3,95.34,95.21,95.25,32423.0
2024-06-03 15:20:00,95.27,95.36,95.24,95.35,39232.0,95.27,95.36,95.24,95.35,39232.0
2024-06-03 15:30:00,95.38,95.45,95.32,95.44,57710.0,95.38,95.45,95.32,95.44,57710.0
2024-06-03 15:40:00,95.44,95.53,95.33,95.53,59472.0,95.44,95.53,95.33,95.53,59472.0
2024-06-03 15:50:00,95.52,95.77,95.48,95.66,249728.0,95.52,95.77,95.48,95.66,249728.0
2024-06-04 09:30:00,95.97,96.2,95.4,96.13,137110.0,95.97,96.2,95.4,96.13,137110.0
2024-06-04 09:40:00,96.11,96.26,95.93,95.93,49223.0,96.11,96.26,95.93,95.93,49223.0
2024-06-04 09:50:00,95.93,96.33,95.9,96.33,50993.0,95.93,96.33,95.9,96.33,50993.0
2024-06-04 10:00:00,96.36,96.49,96.06,96.38,43401.0,96.36,96.49,96.06,96.38,43401.0
2024-06-04 10:10:00,96.39,96.43,96.09,96.41,47716.0,96.39,96.43,96.09,96.41,47716.0
2024-06-04 10:20:00,96.4,96.51,96.28,96.38,33301.0,96.4,96.51,96.28,96.38,33301.0
2024-06-04 10:30:00,96.35,96.52,96.14,96.26,38677.0,96.35,96.52,96.14,96.26,38677.0
2024-06-04 10:40:00,96.28,96.3,96.01,96.13,48763.0,96.28,96.3,96.01,96.13,48763.0
2024-06-04 10:50:00,96.13,96.15,95.8,95.84,39997.0,96.13,96.15,95.8,95.84,39997.0
2024-06-04 11:00:00,95.81,95.9,95.67,95.72,30110.0,95.81,95.9,95.67,95.72,30110.0
2024-06-04 11:10:00,95.72,95.75,95.31,95.34,190246.0,95.72,95.75,95.31,95.34,190246.0
2024-06-04 11:20:00,95.36,95.46,95.24,95.27,36797.0,95.36,95.46,95.24,95.27,36797.0
2024-06-04 11:30:00,95.28,95.28,95.05,95.05,43462.0,95.28,95.28,95.05,95.05,43462.0
2024-06-04 11:40:00,95.05,95.12,94.93,95.08,72821.0,95.05,95.12,94.93,95.08,72821.0
2024-06-04 11:50:00,95.08,95.16,94.99,95.08,17601.0,95.08,95.16,94.99,95.08,17601.0
2024-06-04 12:00:00,95.08,95.15,94.92,94.99,37305.0,95.08,95.15,94.92,94.99,37305.0
2024-06-04 12:10:00,95.0,95.06,94.95,94.98,41023.0,95.0,95.06,94.95,94.98,41023.0
2024-06-04 12:20:00,94.97,95.15,94.92,95.11,32394.0,94.97,95.15,94.92,95.11,32394.0
2024-06-04 12:30:00,95.12,95.15,94.95,95.02,21770.0,95.12,95.15,94.95,95.02,21770.0
2024-06-04 12:40:00,95.01,95.23,94.99,95.14,27028.0,95.01,95.23,94.99,95.14,27028.0
2024-06-04 12:50:00,95.13,95.3,94.99,95.22,59262.0,95.13,95.3,94.99,95.22,59262.0
2024-06-04 13:00:00,95.23,95.28,95.1,95.14,23375.0,95.23,95.28,95.1,95.14,23375.0
2024-06-04 13:10:00,95.17,95.33,95.17,95.22,10391.0,95.17,95.33,95.17,95.22,10391.0
2024-06-04 13:20:00,95.23,95.32,95.18,95.25,18335.0,95.23,95.32,95.18,95.25,18335.0
2024-06-04 13:30:00,95.27,95.29,95.17,95.22,14076.0,95.27,95.29,95.17,95.22,14076.0
2024-06-04 13:40:00,95.24,95.28,95.21,95.27,20154.0,95.24,95.28,95.21,95.27,20154.0
2024-06-04 13:50:00,95.3,95.32,95.24,95.26,14789.0,95.3,95.32,95.24,95.26,14789.0
2024-06-04 14:00:00,95.25,95.28,95.21,95.25,14662.0,95.25,95.28,95.21,95.25,14662.0
2024-06-04 14:10:00,95.25,95.33,95.23,95.28,15732.0,95.25,95.33,95.23,95.28,15732.0
2024-06-04 14:20:00,95.28,95.39,95.26,95.29,27605.0,95.28,95.39,95.26,95.29,27605.0
2024-06-04 14:30:00,95.27,95.3,95.15,95.18,37355.0,95.27,95.3,95.15,95.18,37355.0
2024-06-04 14:40:00,95.16,95.45,95.16,95.31,30312.0,95.16,95.45,95.16,95.31,30312.0
2024-06-04 14:50:00,95.3,95.39,95.26,95.28,22560.0,95.3,95.39,95.26,95.28,22560.0
2024-06-04 15:00:00,95.27,95.27,94.92,95.0,104325.0,95.27,95.27,94.92,95.0,104325.0
2024-06-04 15:10:00,95.01,95.07,94.97,95.0,47803.0,95.01,95.07,94.97,95.0,47803.0
2024-06-04 15:20:00,94.99,95.01,94.84,94.84,82562.0,94.99,95.01,94.84,94.84,82562.0
2024-06-04 15:30:00,94.86,94.89,94.7,94.73,73389.0,94.86,94.89,94.7,94.73,73389.0
2024-06-04 15:40:00,94.74,94.82,94.7,94.72,71713.0,94.74,94.82,94.7,94.72,71713.0
2024-06-04 15:50:00,94.72,94.96,94.72,94.86,275434.0,94.72,94.96,94.72,94.86,275434.0
2024-06-05 09:30:00,95.67,96.27,95.41,95.56,394683.0,95.67,96.27,95.41,95.56,394683.0
2024-06-05 09:40:00,95.56,96.01,95.48,95.77,62788.0,95.56,96.01,95.48,95.77,62788.0
2024-06-05 09:50:00,95.77,95.92,95.53,95.87,83281.0,95.77,95.92,95.53,95.87,83281.0
2024-06-05 10:00:00,95.86,95.86,95.43,95.59,88927.0,95.86,95.86,95.43,95.59,88927.0
2024-06-05 10:10:00,95.58,95.79,95.44,95.73,83410.0,95.58,95.79,95.44,95.73,83410.0
2024-06-05 10:20:00,95.7,96.03,95.68,95.74,71807.0,95.7,96.03,95.68,95.74,71807.0
2024-06-05 10:30:00,95.77,95.92,95.64,95.87,36249.0,95.77,95.92,95.64,95.87,36249.0
2024-06-05 10:40:00,95.87,95.89,95.72,95.83,47964.0,95.87,95.89,95.72,95.83,47964.0
2024-06-05 10:50:00,95.83,95.84,95.66,95.78,34030.0,95.83,95.84,95.66,95.78,34030.0
2024-06-05 11:00:00,95.75,95.86,95.73,95.8,38751.0,95.75,95.86,95.73,95.8,38751.0
2024-06-05 11:10:00,95.79,96.02,95.71,95.74,31092.0,95.79,96.02,95.71,95.74,31092.0
2024-06-05 11:20:00,95.73,95.81,95.71,95.74,56827.0,95.73,95.81,95.71,95.74,56827.0
2024-06-05 11:30:00,95.74,96.1,95.74,95.97,34468.0,95.74,96.1,95.74,95.97,34468.0
2024-06-05 11:40:00,95.99,96.02,95.86,95.9,32748.0,95.99,96.02,95.86,95.9,32748.0
2024-06-05 11:50:00,95.9,95.94,95.8,95.82,33498.0,95.9,95.94,95.8,95.82,33498.0
2024-06-05 12:00:00,95.83,96.09,95.83,96.03,16010.0,95.83,96.09,95.83,96.03,16010.0
2024-06-05 12:10:00,96.05,96.07,95.95,96.06,32927.0,96.05,96.07,95.95,96.06,32927.0
2024-06-05 12:20:00,96.04,96.18,96.03,96.1,23235.0,96.04,96.18,96.03,96.1,23235.0
2024-06-05 12:30:00,96.11,96.19,96.08,96.16,24971.0,96.11,96.19,96.08,96.16,24971.0
2024-06-05 12:40:00,96.19,96.36,96.16,96.36,36906.0,96.19,96.36,96.16,96.36,36906.0
2024-06-05 12:50:00,96.36,96.43,96.32,96.37,20165.0,96.36,96.43,96.32,96.37,20165.0
2024-06-05 13:00:00,96.37,96.45,96.28,96.34,12594.0,96.37,96.45,96.28,96.34,12594.0
2024-06-05 13:10:00,96.34,96.55,96.34,96.5,28313.0,96.34,96.55,96.34,96.5,28313.0
2024-06-05 13:20:00,96.5,96.52,96.39,96.45,17584.0,96.5,96.52,96.39,96.45,17584.0
2024-06-05 13:30:00,96.48,96.6,96.43,96.6,33821.0,96.48,96.6,96.43,96.6,33821.0
2024-06-05 13:40:00,96.6,96.63,96.51,96.59,23543.0,96.6,96.63,96.51,96.59,23543.0
2024-06-05 13:50:00,96.57,96.75,96.57,96.75,32963.0,96.57,96.75,96.57,96.75,32963.0
2024-06-05 14:00:00,96.73,96.79,96.69,96.76,29758.0,96.73,96.79,96.69,96.76,29758.0
2024-06-05 14:10:00,96.77,96.82,96.7,96.77,28539.0,96.77,96.82,96.7,96.77,28539.0
2024-06-05 14:20:00,96.8,96.86,96.65,96.67,35864.0,96.8,96.86,96.65,96.67,35864.0
2024-06-05 14:30:00,96.67,96.73,96.63,96.67,33037.0,96.67,96.73,96.63,96.67,33037.0
2024-06-05 14:40:00,96.67,96.91,96.67,96.76,101426.0,96.67,96.91,96.67,96.76,101426.0
2024-06-05 14:50:00,96.77,96.98,96.76,96.94,56901.0,96.77,96.98,96.76,96.94,56901.0
2024-06-05 15:00:00,96.93,96.96,96.78,96.82,29272.0,96.93,96.96,96.78,96.82,29272.0
2024-06-05 15:10:00,96.81,96.88,96.73,96.83,30999.0,96.81,96.88,96.73,96.83,30999.0
2024-06-05 15:20:00,96.87,97.02,96.85,96.94,66125.0,96.87,97.02,96.85,96.94,66125.0
2024-06-05 15:30:00,96.94,96.99,96.8,96.84,94328.0,96.94,96.99,96.8,96.84,94328.0
2024-06-05 15:40:00,96.84,96.9,96.7,96.81,146611.0,96.84,96.9,96.7,96.81,146611.0
2024-06-05 15:50:00,96.81,97.41,96.79,97.41,418645.0,96.81,97.41,96.79,97.41,418645.0
2024-06-06 09:30:00,97.61,97.96,97.05,97.59,185758.0,97.61,97.96,97.05,97.59,185758.0
2024-06-06 09:40:00,97.59,97.72,97.2,97.39,75721.0,97.59,97.72,97.2,97.39,75721.0
2024-06-06 09:50:00,97.39,97.61,97.34,97.41,37199.0,97.39,97.61,97.34,97.41,37199.0
2024-06-06 10:00:00,97.41,97.61,97.34,97.57,35230.0,97.41,97.61,97.34,97.57,35230.0
2024-06-06 10:10:00,97.59,97.63,97.18,97.23,29380.0,97.59,97.63,97.18,97.23,29380.0
2024-06-06 10:20:00,97.2,97.45,97.08,97.41,48560.0,97.2,97.45,97.08,97.41,48560.0
2024-06-06 10:30:00,97.41,97.54,97.25,97.48,57660.0,97.41,97.54,97.25,97.48,57660.0
2024-06-06 10:40:00,97.45,97.6,97.35,97.54,20821.0,97.45,97.6,97.35,97.54,20821.0
2024-06-06 10:50:00,97.54,97.58,97.35,97.35,14047.0,97.54,97.58,97.35,97.35,14047.0
2024-06-06 11:00:00,97.33,97.52,97.24,97.52,69146.0,97.33,97.52,97.24,97.52,69146.0
2024-06-06 11:10:00,97.52,97.54,97.35,97.36,12118.0,97.52,97.54,97.35,97.36,12118.0
2024-06-06 11:20:00,97.36,97.51,97.31,97.37,22569.0,97.36,97.51,97.31,97.37,22569.0
2024-06-06 11:30:00,97.35,97.63,97.25,97.63,28004.0,97.35,97.63,97.25,97.63,28004.0
2024-06-06 11:40:00,97.63,97.7,97.47,97.52,15712.0,97.63,97.7,97.47,97.52,15712.0
2024-06-06 11:50:00,97.53,97.74,97.5,97.67,14168.0,97.53,97.74,97.5,97.67,14168.0
2024-06-06 12:00:00,97.68,97.75,97.62,97.62,19825.0,97.68,97.75,97.62,97.62,19825.0
2024-06-06 12:10:00,97.64,97.66,97.51,97.57,18079.0,97.64,97.66,97.51,97.57,18079.0
2024-06-06 12:20:00,97.56,97.63,97.51,97.53,10413.0,97.56,97.63,97.51,97.53,10413.0
2024-06-06 12:30:00,97.52,97.65,97.37,97.62,42597.0,97.52,97.65,97.37,97.62,42597.0
2024-06-06 12:40:00,97.59,97.64,97.38,97.4,27765.0,97.59,97.64,97.38,97.4,27765.0
2024-06-06 12:50:00,97.41,97.41,97.28,97.38,16179.0,97.41,97.41,97.28,97.38,16179.0
2024-06-06 13:00:00,97.35,97.4,97.29,97.4,25327.0,97.35,97.4,97.29,97.4,25327.0
2024-06-06 13:10:00,97.41,97.49,97.34,97.47,25199.0,97.41,97.49,97.34,97.47,25199.0
2024-06-06 13:20:00,97.46,97.61,97.43,97.6,28771.0,97.46,97.61,97.43,97.6,28771.0
2024-06-06 13:30:00,97.6,97.66,97.54,97.54,20364.0,97.6,97.66,97.54,97.54,20364.0
2024-06-06 13:40:00,97.53,97.66,97.53,97.58,7649.0,97.53,97.66,97.53,97.58,7649.0
2024-06-06 13:50:00,97.6,97.65,97.5,97.52,16269.0,97.6,97.65,97.5,97.52,16269.0
2024-06-06 14:00:00,97.54,97.54,97.35,97.36,22431.0,97.54,97.54,97.35,97.36,22431.0
2024-06-06 14:10:00,97.36,97.56,97.33,97.56,22104.0,97.36,97.56,97.33,97.56,22104.0
2024-06-06 14:20:00,97.53,97.54,97.37,97.42,64539.0,97.53,97.54,97.37,97.42,64539.0
2024-06-06 14:30:00,97.37,97.44,97.34,97.42,8127.0,97.37,97.44,97.34,97.42,8127.0
2024-06-06 14:40:00,97.42,97.63,97.42,97.63,22172.0,97.42,97.63,97.42,97.63,22172.0
2024-06-06 14:50:00,97.64,97.69,97.6,97.65,16088.0,97.64,97.69,97.6,97.65,16088.0
2024-06-06 15:00:00,97.63,97.63,97.51,97.56,14040.0,97.63,97.63,97.51,97.56,14040.0
2024-06-06 15:10:00,97.57,97.6,97.48,97.53,16449.0,97.57,97.6,97.48,97.53,16449.0
2024-06-06 15:20:00,97.51,97.55,97.45,97.48,16995.0,97.51,97.55,97.45,97.48,16995.0
2024-06-06 15:30:00,97.49,97.61,97.43,97.58,72466.0,97.49,97.61,97.43,97.58,72466.0
2024-06-06 15:40:00,97.56,97.75,97.53,97.7,63812.0,97.56,97.75,97.53,97.7,63812.0
2024-06-06 15:50:00,97.7,97.83,97.59,97.76,195500.0,97.7,97.83,97.59,97.76,195500.0
2024-06-07 09:30:00,96.74,97.39,96.7,97.12,148999.0,96.74,97.39,96.7,97.12,148999.0
2024-06-07 09:40:00,97.06,97.25,96.8,96.98,94025.0,97.06,97.25,96.8,96.98,94025.0
2024-06-07 09:50:00,97.04,97.12,96.73,97.12,74437.0,97.04,97.12,96.73,97.12,74437.0
2024-06-07 10:00:00,97.13,97.25,97.01,97.09,50712.0,97.13,97.25,97.01,97.09,50712.0
2024-06-07 10:10:00,97.11,97.15,96.89,97.09,83810.0,97.11,97.15,96.89,97.09,83810.0
2024-06-07 10:20:00,97.09,97.17,96.82,96.82,56684.0,97.09,97.17,96.82,96.82,56684.0
2024-06-07 10:30:00,96.81,96.81,96.56,96.63,101053.0,96.81,96.81,96.56,96.63,101053.0
2024-06-07 10:40:00,96.62,96.82,96.51,96.7,47995.0,96.62,96.82,96.51,96.7,47995.0
2024-06-07 10:50:00,96.66,96.7,96.45,96.51,69886.0,96.66,96.7,96.45,96.51,69886.0
2024-06-07 11:00:00,96.54,96.6,96.43,96.52,43696.0,96.54,96.6,96.43,96.52,43696.0
2024-06-07 11:10:00,96.52,96.61,96.32,96.41,64004.0,96.52,96.61,96.32,96.41,64004.0
2024-06-07 11:20:00,96.4,96.49,96.21,96.32,40411.0,96.4,96.49,96.21,96.32,40411.0
2024-06-07 11:30:00,96.32,96.37,96.17,96.32,73187.0,96.32,96.37,96.17,96.32,73187.0
2024-06-07 11:40:00,96.37,96.47,96.27,96.33,25053.0,96.37,96.47,96.27,96.33,25053.0
2024-06-07 11:50:00,96.33,96.49,96.32,96.4,39453.0,96.33,96.49,96.32,96.4,39453.0
2024-06-07 12:00:00,96.38,96.44,96.3,96.37,26740.0,96.38,96.44,96.3,96.37,26740.0
2024-06-07 12:10:00,96.39,96.42,96.26,96.26,34925.0,96.39,96.42,96.26,96.26,34925.0
2024-06-07 12:20:00,96.26,96.33,96.2,96.22,18454.0,96.26,96.33,96.2,96.22,18454.0
2024-06-07 12:30:00,96.24,96.25,95.81,95.83,60104.0,96.24,96.25,95.81,95.83,60104.0
2024-06-07 12:40:00,95.85,95.89,95.71,95.74,52024.0,95.85,95.89,95.71,95.74,52024.0
2024-06-07 12:50:00,95.76,95.87,95.68,95.87,31589.0,95.76,95.87,95.68,95.87,31589.0
2024-06-07 13:00:00,95.85,95.89,95.72,95.88,37995.0,95.85,95.89,95.72,95.88,37995.0
2024-06-07 13:10:00,95.88,96.0,95.82,95.99,31266.0,95.88,96.0,95.82,95.99,31266.0
2024-06-07 13:20:00,95.99,96.05,95.92,95.97,28887.0,95.99,96.05,95.92,95.97,28887.0
2024-06-07 13:30:00,95.97,95.98,95.81,95.84,17005.0,95.97,95.98,95.81,95.84,17005.0
2024-06-07 13:40:00,95.84,95.9,95.77,95.83,21861.0,95.84,95.9,95.77,95.83,21861.0
2024-06-07 13:50:00,95.84,95.96,95.79,95.8,73212.0,95.84,95.96,95.79,95.8,73212.0
2024-06-07 14:00:00,95.8,95.81,95.64,95.75,58417.0,95.8,95.81,95.64,95.75,58417.0
2024-06-07 14:10:00,95.76,95.81,95.67,95.79,40647.0,95.76,95.81,95.67,95.79,40647.0
2024-06-07 14:20:00,95.78,95.86,95.72,95.78,30194.0,95.78,95.86,95.72,95.78,30194.0
2024-06-07 14:30:00,95.78,95.9,95.74,95.87,30983.0,95.78,95.9,95.74,95.87,30983.0
2024-06-07 14:40:00,95.86,95.88,95.79,95.87,28284.0,95.86,95.88,95.79,95.87,28284.0
2024-06-07 14:50:00,95.88,95.92,95.76,95.79,58972.0,95.88,95.92,95.76,95.79,58972.0
2024-06-07 15:00:00,95.79,95.83,95.69,95.76,60053.0,95.79,95.83,95.69,95.76,60053.0
2024-06-07 15:10:00,95.78,95.82,95.67,95.74,53618.0,95.78,95.82,95.67,95.74,53618.0
2024-06-07 15:20:00,95.74,95.84,95.67,95.78,64090.0,95.74,95.84,95.67,95.78,64090.0
2024-06-07 15:30:00,95.78,96.01,95.68,95.99,122525.0,95.78,96.01,95.68,95.99,122525.0
2024-06-07 15:40:00,96.01,96.02,95.65,95.9,95385.0,96.01,96.02,95.65,95.9,95385.0
2024-06-07 15:50:00,95.9,96.06,95.86,95.88,249111.0,95.9,96.06,95.86,95.88,249111.0
2024-06-10 09:30:00,95.9,95.96,95.05,95.35,244314.0,95.9,95.96,95.05,95.35,244314.0
2024-06-10 09:40:00,95.36,95.38,94.83,94.92,148081.0,95.36,95.38,94.83,94.92,148081.0
2024-06-10 09:50:00,94.92,95.23,94.81,95.07,61803.0,94.92,95.23,94.81,95.07,61803.0
2024-06-10 10:00:00,95.07,95.28,95.0,95.08,56417.0,95.07,95.28,95.0,95.08,56417.0
2024-06-10 10:10:00,95.09,95.49,95.09,95.45,57989.0,95.09,95.49,95.09,95.45,57989.0
2024-06-10 10:20:00,95.46,95.48,95.22,95.44,40910.0,95.46,95.48,95.22,95.44,40910.0
2024-06-10 10:30:00,95.42,95.53,95.36,95.53,65940.0,95.42,95.53,95.36,95.53,65940.0
2024-06-10 10:40:00,95.54,95.64,95.5,95.56,65146.0,95.54,95.64,95.5,95.56,65146.0
2024-06-10 10:50:00,95.58,95.6,95.37,95.37,47789.0,95.58,95.6,95.37,95.37,47789.0
2024-06-10 11:00:00,95.4,95.43,95.25,95.29,24382.0,95.4,95.43,95.25,95.29,24382.0
2024-06-10 11:10:00,95.28,95.45,95.22,95.45,36429.0,95.28,95.45,95.22,95.45,36429.0
2024-06-10 11:20:00,95.47,95.53,95.33,95.33,59050.0,95.47,95.53,95.33,95.33,59050.0
2024-06-10 11:30:00,95.36,95.6,95.32,95.56,47191.0,95.36,95.6,95.32,95.56,47191.0
2024-06-10 11:40:00,95.56,95.56,95.28,95.3,41247.0,95.56,95.56,95.28,95.3,41247.0
2024-06-10 11:50:00,95.32,95.4,95.24,95.24,38826.0,95.32,95.4,95.24,95.24,38826.0
2024-06-10 12:00:00,95.27,95.35,95.21,95.26,34933.0,95.27,95.35,95.21,95.26,34933.0
2024-06-10 12:10:00,95.25,95.36,95.23,95.29,26189.0,95.25,95.36,95.23,95.29,26189.0
2024-06-10 12:20:00,95.29,95.38,95.29,95.38,18851.0,95.29,95.38,95.29,95.38,18851.0
2024-06-10 12:30:00,95.37,95.54,95.3,95.51,92055.0,95.37,95.54,95.3,95.51,92055.0
2024-06-10 12:40:00,95.54,95.56,95.35,95.35,52107.0,95.54,95.56,95.35,95.35,52107.0
2024-06-10 12:50:00,95.37,95.5,95.36,95.43,40755.0,95.37,95.5,95.36,95.43,40755.0
2024-06-10 13:00:00,95.43,95.45,95.33,95.42,43005.0,95.43,95.45,95.33,95.42,43005.0
2024-06-10 13:10:00,95.4,95.43,95.31,95.38,47557.0,95.4,95.43,95.31,95.38,47557.0
2024-06-10 13:20:00,95.38,95.38,95.28,95.3,30465.0,95.38,95.38,95.28,95.3,30465.0
2024-06-10 13:30:00,95.31,95.41,95.26,95.39,21609.0,95.31,95.41,95.26,95.39,21609.0
2024-06-10 13:40:00,95.4,95.53,95.36,95.53,19078.0,95.4,95.53,95.36,95.53,19078.0
2024-06-10 13:50:00,95.54,95.57,95.46,95.48,23554.0,95.54,95.57,95.46,95.48,23554.0
2024-06-10 14:00:00,95.47,95.63,95.42,95.62,19480.0,95.47,95.63,95.42,95.62,19480.0
2024-06-10 14:10:00,95.6,95.79,95.59,95.75,31869.0,95.6,95.79,95.59,95.75,31869.0
2024-06-10 14:20:00,95.76,95.78,95.6,95.7,23732.0,95.76,95.78,95.6,95.7,23732.0
2024-06-10 14:30:00,95.72,95.81,95.7,95.75,38145.0,95.72,95.81,95.7,95.75,38145.0
2024-06-10 14:40:00,95.78,95.98,95.77,95.88,51248.0,95.78,95.98,95.77,95.88,51248.0
2024-06-10 14:50:00,95.89,95.89,95.78,95.8,21930.0,95.89,95.89,95.78,95.8,21930.0
2024-06-10 15:00:00,95.8,95.82,95.76,95.79,30402.0,95.8,95.82,95.76,95.79,30402.0
2024-06-10 15:10:00,95.78,95.78,95.65,95.75,24947.0,95.78,95.78,95.65,95.75,24947.0
2024-06-10 15:20:00,95.73,95.74,95.56,95.59,18947.0,95.73,95.74,95.56,95.59,18947.0
2024-06-10 15:30:00,95.56,95.66,95.54,95.66,44267.0,95.56,95.66,95.54,95.66,44267.0
2024-06-10 15:40:00,95.66,95.74,95.45,95.45,57980.0,95.66,95.74,95.45,95.45,57980.0
2024-06-10 15:50:00,95.43,95.54,95.41,95.47,159833.0,95.43,95.54,95.41,95.47,159833.0
2024-06-11 09:30:00,94.97,95.13,94.45,94.66,125774.0,94.97,95.13,94.45,94.66,125774.0
2024-06-11 09:40:00,94.66,94.85,94.35,94.43,87143.0,94.66,94.85,94.35,94.43,87143.0
2024-06-11 09:50:00,94.41,94.68,94.4,94.53,42389.0,94.41,94.68,94.4,94.53,42389.0
2024-06-11 10:00:00,94.51,94.54,94.21,94.45,68847.0,94.51,94.54,94.21,94.45,68847.0
2024-06-11 10:10:00,94.44,94.44,94.21,94.31,66206.0,94.44,94.44,94.21,94.31,66206.0
2024-06-11 10:20:00,94.31,94.41,94.21,94.23,55466.0,94.31,94.41,94.21,94.23,55466.0
2024-06-11 10:30:00,94.23,94.28,94.12,94.2,64581.0,94.23,94.28,94.12,94.2,64581.0
2024-06-11 10:40:00,94.21,94.24,94.04,94.13,101513.0,94.21,94.24,94.04,94.13,101513.0
2024-06-11 10:50:00,94.13,94.16,93.88,93.92,92037.0,94.13,94.16,93.88,93.92,92037.0
2024-06-11 11:00:00,93.89,93.95,93.76,93.77,64813.0,93.89,93.95,93.76,93.77,64813.0
2024-06-11 11:10:00,93.81,93.83,93.66,93.74,58915.0,93.81,93.83,93.66,93.74,58915.0
2024-06-11 11:20:00,93.74,93.87,93.72,93.87,49367.0,93.74,93.87,93.72,93.87,49367.0
2024-06-11 11:30:00,93.87,93.87,93.69,93.73,46240.0,93.87,93.87,93.69,93.73,46240.0
2024-06-11 11:40:00,93.73,93.76,93.32,93.42,117817.0,93.73,93.76,93.32,93.42,117817.0
2024-06-11 11:50:00,93.38,93.57,93.37,93.55,47070.0,93.38,93.57,93.37,93.55,47070.0
2024-06-11 12:00:00,93.56,93.76,93.54,93.7,36215.0,93.56,93.76,93.54,93.7,36215.0
2024-06-11 12:10:00,93.7,93.76,93.61,93.61,36408.0,93.7,93.76,93.61,93.61,36408.0
2024-06-11 12:20:00,93.61,93.65,93.52,93.55,27653.0,93.61,93.65,93.52,93.55,27653.0
2024-06-11 12:30:00,93.55,93.67,93.53,93.65,38336.0,93.55,93.67,93.53,93.65,38336.0
2024-06-11 12:40:00,93.64,93.79,93.64,93.73,19267.0,93.64,93.79,93.64,93.73,19267.0
2024-06-11 12:50:00,93.72,93.75,93.63,93.73,29178.0,93.72,93.75,93.63,93.73,29178.0
2024-06-11 13:00:00,93.75,93.95,93.7,93.86,28445.0,93.75,93.95,93.7,93.86,28445.0
2024-06-11 13:10:00,93.84,93.87,93.78,93.87,14309.0,93.84,93.87,93.78,93.87,14309.0
2024-06-11 13:20:00,93.86,93.89,93.73,93.79,36932.0,93.86,93.89,93.73,93.79,36932.0
2024-06-11 13:30:00,93.79,93.9,93.79,93.86,19424.0,93.79,93.9,93.79,93.86,19424.0
2024-06-11 13:40:00,93.88,93.89,93.79,93.81,21543.0,93.88,93.89,93.79,93.81,21543.0
2024-06-11 13:50:00,93.82,93.93,93.8,93.9,19433.0,93.82,93.93,93.8,93.9,19433.0
2024-06-11 14:00:00,93.89,93.99,93.84,93.87,27189.0,93.89,93.99,93.84,93.87,27189.0
2024-06-11 14:10:00,93.86,93.99,93.84,93.96,30442.0,93.86,93.99,93.84,93.96,30442.0
2024-06-11 14:20:00,93.97,94.05,93.93,93.99,30174.0,93.97,94.05,93.93,93.99,30174.0
2024-06-11 14:30:00,93.97,94.03,93.94,93.95,25015.0,93.97,94.03,93.94,93.95,25015.0
2024-06-11 14:40:00,93.94,94.0,93.92,93.98,19075.0,93.94,94.0,93.92,93.98,19075.0
2024-06-11 14:50:00,93.97,93.99,93.88,93.94,24242.0,93.97,93.99,93.88,93.94,24242.0
2024-06-11 15:00:00,93.92,93.94,93.82,93.85,44147.0,93.92,93.94,93.82,93.85,44147.0
2024-06-11 15:10:00,93.86,93.89,93.76,93.82,44063.0,93.86,93.89,93.76,93.82,44063.0
2024-06-11 15:20:00,93.82,93.85,93.76,93.77,36189.0,93.82,93.85,93.76,93.77,36189.0
2024-06-11 15:30:00,93.76,93.8,93.72,93.76,48761.0,93.76,93.8,93.72,93.76,48761.0
2024-06-11 15:40:00,93.76,93.88,93.69,93.87,85322.0,93.76,93.88,93.69,93.87,85322.0
2024-06-11 15:50:00,93.85,94.0,93.81,93.94,223995.0,93.85,94.0,93.81,93.94,223995.0
2024-06-12 09:30:00,94.59,94.74,93.95,94.25,149561.0,94.59,94.74,93.95,94.25,149561.0
2024-06-12 09:40:00,94.24,94.42,93.97,94.12,59987.0,94.24,94.42,93.97,94.12,59987.0
2024-06-12 09:50:00,94.17,94.52,94.04,94.38,68021.0,94.17,94.52,94.04,94.38,68021.0
2024-06-12 10:00:00,94.38,94.43,93.51,93.58,99071.0,94.38,94.43,93.51,93.58,99071.0
2024-06-12 10:10:00,93.58,94.21,93.55,94.09,108222.0,93.58,94.21,93.55,94.09,108222.0
2024-06-12 10:20:00,94.14,94.18,93.92,94.0,48159.0,94.14,94.18,93.92,94.0,48159.0
2024-06-12 10:30:00,94.0,94.4,93.92,94.34,46716.0,94.0,94.4,93.92,94.34,46716.0
2024-06-12 10:40:00,94.37,94.55,94.3,94.44,92190.0,94.37,94.55,94.3,94.44,92190.0
2024-06-12 10:50:00,94.41,94.68,94.21,94.5,72776.0,94.41,94.68,94.21,94.5,72776.0
2024-06-12 11:00:00,94.5,94.56,94.35,94.45,24890.0,94.5,94.56,94.35,94.45,24890.0
2024-06-12 11:10:00,94.45,94.55,94.38,94.52,31011.0,94.45,94.55,94.38,94.52,31011.0
2024-06-12 11:20:00,94.51,94.53,94.4,94.49,26889.0,94.51,94.53,94.4,94.49,26889.0
2024-06-12 11:30:00,94.5,94.73,94.42,94.72,27690.0,94.5,94.73,94.42,94.72,27690.0
2024-06-12 11:40:00,94.72,94.74,94.46,94.5,24039.0,94.72,94.74,94.46,94.5,24039.0
2024-06-12 11:50:00,94.45,94.55,94.42,94.5,30234.0,94.45,94.55,94.42,94.5,30234.0
2024-06-12 12:00:00,94.5,94.58,94.43,94.55,19569.0,94.5,94.58,94.43,94.55,19569.0
2024-06-12 12:10:00,94.56,94.57,94.41,94.45,20813.0,94.56,94.57,94.41,94.45,20813.0
2024-06-12 12:20:00,94.46,94.48,94.41,94.43,34800.0,94.46,94.48,94.41,94.43,34800.0
2024-06-12 12:30:00,94.43,94.57,94.43,94.55,20659.0,94.43,94.57,94.43,94.55,20659.0
2024-06-12 12:40:00,94.57,94.68,94.56,94.61,24789.0,94.57,94.68,94.56,94.61,24789.0
2024-06-12 12:50:00,94.62,94.69,94.6,94.69,21691.0,94.62,94.69,94.6,94.69,21691.0
2024-06-12 13:00:00,94.69,94.73,94.6,94.62,14118.0,94.69,94.73,94.6,94.62,14118.0
2024-06-12 13:10:00,94.65,94.72,94.65,94.69,15970.0,94.65,94.72,94.65,94.69,15970.0
2024-06-12 13:20:00,94.69,94.69,94.56,94.61,18767.0,94.69,94.69,94.56,94.61,18767.0
2024-06-12 13:30:00,94.61,94.65,94.52,94.65,15219.0,94.61,94.65,94.52,94.65,15219.0
2024-06-12 13:40:00,94.65,94.68,94.63,94.68,15565.0,94.65,94.68,94.63,94.68,15565.0
2024-06-12 13:50:00,94.68,94.69,94.62,94.63,15514.0,94.68,94.69,94.62,94.63,15514.0
2024-06-12 14:00:00,94.61,94.64,94.33,94.53,49736.0,94.61,94.64,94.33,94.53,49736.0
2024-06-12 14:10:00,94.55,94.62,94.44,94.47,23466.0,94.55,94.62,94.44,94.47,23466.0
2024-06-12 14:20:00,94.45,94.47,94.36,94.42,15947.0,94.45,94.47,94.36,94.42,15947.0
2024-06-12 14:30:00,94.4,94.52,94.25,94.51,52846.0,94.4,94.52,94.25,94.51,52846.0
2024-06-12 14:40:00,94.52,94.54,94.27,94.3,50138.0,94.52,94.54,94.27,94.3,50138.0
2024-06-12 14:50:00,94.3,94.46,94.27,94.37,33119.0,94.3,94.46,94.27,94.37,33119.0
2024-06-12 15:00:00,94.37,94.48,94.34,94.4,27054.0,94.37,94.48,94.34,94.4,27054.0
2024-06-12 15:10:00,94.38,94.46,94.35,94.46,27679.0,94.38,94.46,94.35,94.46,27679.0
2024-06-12 15:20:00,94.45,94.48,94.19,94.27,44029.0,94.45,94.48,94.19,94.27,44029.0
2024-06-12 15:30:00,94.29,94.41,94.22,94.31,61048.0,94.29,94.41,94.22,94.31,61048.0
2024-06-12 15:40:00,94.3,94.44,94.29,94.39,44765.0,94.3,94.44,94.29,94.39,44765.0
2024-06-12 15:50:00,94.4,94.45,94.3,94.36,115691.0,94.4,94.45,94.3,94.36,115691.0
2024-06-13 09:30:00,94.5,96.48,94.5,96.32,379014.0,94.5,96.48,94.5,96.32,379014.0
2024-06-13 09:40:00,96.33,96.52,95.82,96.28,169086.0,96.33,96.52,95.82,96.28,169086.0
2024-06-13 09:50:00,96.29,96.39,95.8,95.9,57252.0,96.29,96.39,95.8,95.9,57252.0
2024-06-13 10:00:00,95.9,96.45,95.9,96.16,100067.0,95.9,96.45,95.9,96.16,100067.0
2024-06-13 10:10:00,96.12,96.19,95.88,95.9,69615.0,96.12,96.19,95.88,95.9,69615.0
2024-06-13 10:20:00,95.89,96.01,95.75,95.96,50171.0,95.89,96.01,95.75,95.96,50171.0
2024-06-13 10:30:00,95.93,96.0,95.21,95.36,89223.0,95.93,96.0,95.21,95.36,89223.0
2024-06-13 10:40:00,95.37,95.55,95.15,95.39,53795.0,95.37,95.55,95.15,95.39,53795.0
2024-06-13 10:50:00,95.4,95.49,95.19,95.46,66385.0,95.4,95.49,95.19,95.46,66385.0
2024-06-13 11:00:00,95.44,95.46,94.92,94.94,37245.0,95.44,95.46,94.92,94.94,37245.0
2024-06-13 11:10:00,94.96,95.17,94.95,95.08,41304.0,94.96,95.17,94.95,95.08,41304.0
2024-06-13 11:20:00,95.08,95.13,94.84,94.95,63083.0,95.08,95.13,94.84,94.95,63083.0
2024-06-13 11:30:00,94.98,95.02,94.75,94.78,41275.0,94.98,95.02,94.75,94.78,41275.0
2024-06-13 11:40:00,94.78,94.9,94.67,94.69,38181.0,94.78,94.9,94.67,94.69,38181.0
2024-06-13 11:50:00,94.69,94.91,94.58,94.69,74341.0,94.69,94.91,94.58,94.69,74341.0
2024-06-13 12:00:00,94.73,94.73,94.56,94.65,27949.0,94.73,94.73,94.56,94.65,27949.0
2024-06-13 12:10:00,94.65,94.74,94.53,94.53,24512.0,94.65,94.74,94.53,94.53,24512.0
2024-06-13 12:20:00,94.53,94.55,94.37,94.4,34605.0,94.53,94.55,94.37,94.4,34605.0
2024-06-13 12:30:00,94.39,94.46,94.3,94.43,39013.0,94.39,94.46,94.3,94.43,39013.0
2024-06-13 12:40:00,94.43,94.5,94.37,94.4,19818.0,94.43,94.5,94.37,94.4,19818.0
2024-06-13 12:50:00,94.37,94.49,94.29,94.31,20380.0,94.37,94.49,94.29,94.31,20380.0
2024-06-13 13:00:00,94.32,94.41,94.31,94.38,15085.0,94.32,94.41,94.31,94.38,15085.0
2024-06-13 13:10:00,94.39,94.45,94.23,94.27,22198.0,94.39,94.45,94.23,94.27,22198.0
2024-06-13 13:20:00,94.28,94.32,94.27,94.29,19781.0,94.28,94.32,94.27,94.29,19781.0
2024-06-13 13:30:00,94.29,94.29,94.14,94.17,22814.0,94.29,94.29,94.14,94.17,22814.0
2024-06-13 13:40:00,94.18,94.44,94.17,94.36,25508.0,94.18,94.44,94.17,94.36,25508.0
2024-06-13 13:50:00,94.35,94.41,94.3,94.38,17718.0,94.35,94.41,94.3,94.38,17718.0
2024-06-13 14:00:00,94.38,94.4,94.31,94.4,20205.0,94.38,94.4,94.31,94.4,20205.0
2024-06-13 14:10:00,94.41,94.46,94.26,94.27,20916.0,94.41,94.46,94.26,94.27,20916.0
2024-06-13 14:20:00,94.27,94.32,94.23,94.26,18254.0,94.27,94.32,94.23,94.26,18254.0
2024-06-13 14:30:00,94.25,94.26,94.16,94.19,21437.0,94.25,94.26,94.16,94.19,21437.0
2024-06-13 14:40:00,94.19,94.28,94.19,94.22,27723.0,94.19,94.28,94.19,94.22,27723.0
2024-06-13 14:50:00,94.22,94.23,94.17,94.2,16393.0,94.22,94.23,94.17,94.2,16393.0
2024-06-13 15:00:00,94.18,94.26,94.17,94.24,17060.0,94.18,94.26,94.17,94.24,17060.0
2024-06-13 15:10:00,94.25,94.3,94.23,94.26,21554.0,94.25,94.3,94.23,94.26,21554.0
2024-06-13 15:20:00,94.26,94.35,94.26,94.34,31616.0,94.26,94.35,94.26,94.34,31616.0
2024-06-13 15:30:00,94.34,94.34,94.18,94.2,40564.0,94.34,94.34,94.18,94.2,40564.0
2024-06-13 15:40:00,94.21,94.24,94.04,94.06,62592.0,94.21,94.24,94.04,94.06,62592.0
2024-06-13 15:50:00,94.07,94.11,93.93,93.99,136911.0,94.07,94.11,93.93,93.99,136911.0
2024-06-14 09:30:00,93.55,93.65,92.88,93.17,276185.0,93.55,93.65,92.88,93.17,276185.0
2024-06-14 09:40:00,93.14,93.52,93.14,93.51,129820.0,93.14,93.52,93.14,93.51,129820.0
2024-06-14 09:50:00,93.5,93.62,93.23,93.48,125377.0,93.5,93.62,93.23,93.48,125377.0
2024-06-14 10:00:00,93.44,93.47,92.56,92.63,168896.0,93.44,93.47,92.56,92.63,168896.0
2024-06-14 10:10:00,92.6,92.77,92.18,92.2,173642.0,92.6,92.77,92.18,92.2,173642.0
2024-06-14 10:20:00,92.18,92.5,91.92,92.24,232585.0,92.18,92.5,91.92,92.24,232585.0
2024-06-14 10:30:00,92.25,92.29,92.05,92.15,76902.0,92.25,92.29,92.05,92.15,76902.0
2024-06-14 10:40:00,92.15,92.42,92.12,92.36,65099.0,92.15,92.42,92.12,92.36,65099.0
2024-06-14 10:50:00,92.34,92.36,92.2,92.28,56050.0,92.34,92.36,92.2,92.28,56050.0
2024-06-14 11:00:00,92.27,92.38,92.17,92.24,59016.0,92.27,92.38,92.17,92.24,59016.0
2024-06-14 11:10:00,92.25,92.35,92.24,92.34,41480.0,92.25,92.35,92.24,92.34,41480.0
2024-06-14 11:20:00,92.34,92.36,92.15,92.32,48675.0,92.34,92.36,92.15,92.32,48675.0
2024-06-14 11:30:00,92.34,92.45,92.26,92.32,39935.0,92.34,92.45,92.26,92.32,39935.0
2024-06-14 11:40:00,92.34,92.35,92.23,92.28,44100.0,92.34,92.35,92.23,92.28,44100.0
2024-06-14 11:50:00,92.25,92.31,92.23,92.28,37715.0,92.25,92.31,92.23,92.28,37715.0
2024-06-14 12:00:00,92.28,92.28,92.1,92.1,49159.0,92.28,92.28,92.1,92.1,49159.0
2024-06-14 12:10:00,92.11,92.24,92.08,92.19,58162.0,92.11,92.24,92.08,92.19,58162.0
2024-06-14 12:20:00,92.2,92.24,92.14,92.18,54315.0,92.2,92.24,92.14,92.18,54315.0
2024-06-14 12:30:00,92.18,92.23,92.14,92.22,23822.0,92.18,92.23,92.14,92.22,23822.0
2024-06-14 12:40:00,92.22,92.26,92.19,92.23,18551.0,92.22,92.26,92.19,92.23,18551.0
2024-06-14 12:50:00,92.23,92.26,92.18,92.24,23710.0,92.23,92.26,92.18,92.24,23710.0
2024-06-14 13:00:00,92.23,92.28,92.21,92.23,18772.0,92.23,92.28,92.21,92.23,18772.0
2024-06-14 13:10:00,92.22,92.29,92.2,92.2,17409.0,92.22,92.29,92.2,92.2,17409.0
2024-06-14 13:20:00,92.2,92.23,92.09,92.09,26294.0,92.2,92.23,92.09,92.09,26294.0
2024-06-14 13:30:00,92.09,92.11,92.04,92.08,45814.0,92.09,92.11,92.04,92.08,45814.0
2024-06-14 13:40:00,92.08,92.08,91.92,91.94,52521.0,92.08,92.08,91.92,91.94,52521.0
2024-06-14 13:50:00,91.94,91.99,91.89,91.89,49815.0,91.94,91.99,91.89,91.89,49815.0
2024-06-14 14:00:00,91.9,91.91,91.78,91.86,32798.0,91.9,91.91,91.78,91.86,32798.0
2024-06-14 14:10:00,91.86,92.07,91.85,91.92,34108.0,91.86,92.07,91.85,91.92,34108.0
2024-06-14 14:20:00,91.92,91.98,91.87,91.88,28595.0,91.92,91.98,91.87,91.88,28595.0
2024-06-14 14:30:00,91.88,91.93,91.82,91.93,46449.0,91.88,91.93,91.82,91.93,46449.0
2024-06-14 14:40:00,91.92,92.04,91.9,92.04,23858.0,91.92,92.04,91.9,92.04,23858.0
2024-06-14 14:50:00,92.03,92.11,91.98,92.07,26020.0,92.03,92.11,91.98,92.07,26020.0
2024-06-14 15:00:00,92.07,92.13,92.0,92.09,33691.0,92.07,92.13,92.0,92.09,33691.0
2024-06-14 15:10:00,92.09,92.19,92.05,92.09,33421.0,92.09,92.19,92.05,92.09,33421.0
2024-06-14 15:20:00,92.08,92.09,92.0,92.05,35772.0,92.08,92.09,92.0,92.05,35772.0
2024-06-14 15:30:00,92.05,92.1,91.93,92.02,44044.0,92.05,92.1,91.93,92.02,44044.0
2024-06-14 15:40:00,92.02,92.22,92.01,92.19,90615.0,92.02,92.22,92.01,92.19,90615.0
2024-06-14 15:50:00,92.18,92.18,91.99,92.0,224202.0,92.18,92.18,91.99,92.0,224202.0
2024-06-17 09:30:00,92.22,92.4,91.68,91.82,178790.0,92.22,92.4,91.68,91.82,178790.0
2024-06-17 09:40:00,91.75,91.95,91.41,91.69,100969.0,91.75,91.95,91.41,91.69,100969.0
2024-06-17 09:50:00,91.65,91.91,91.6,91.66,65285.0,91.65,91.91,91.6,91.66,65285.0
2024-06-17 10:00:00,91.65,91.65,91.18,91.31,82096.0,91.65,91.65,91.18,91.31,82096.0
2024-06-17 10:10:00,91.33,91.35,91.17,91.25,52103.0,91.33,91.35,91.17,91.25,52103.0
2024-06-17 10:20:00,91.25,91.4,91.2,91.24,44905.0,91.25,91.4,91.2,91.24,44905.0
2024-06-17 10:30:00,91.24,91.55,91.23,91.53,35941.0,91.24,91.55,91.23,91.53,35941.0
2024-06-17 10:40:00,91.51,91.53,91.29,91.35,36343.0,91.51,91.53,91.29,91.35,36343.0
2024-06-17 10:50:00,91.31,91.4,91.25,91.32,72616.0,91.31,91.4,91.25,91.32,72616.0
2024-06-17 11:00:00,91.34,91.35,91.18,91.23,27510.0,91.34,91.35,91.18,91.23,27510.0
2024-06-17 11:10:00,91.23,91.29,91.11,91.23,60028.0,91.23,91.29,91.11,91.23,60028.0
2024-06-17 11:20:00,91.24,91.3,91.18,91.23,48596.0,91.24,91.3,91.18,91.23,48596.0
2024-06-17 11:30:00,91.22,91.25,91.07,91.12,62098.0,91.22,91.25,91.07,91.12,62098.0
2024-06-17 11:40:00,91.13,91.15,91.02,91.05,47699.0,91.13,91.15,91.02,91.05,47699.0
2024-06-17 11:50:00,91.05,91.15,91.03,91.1,28800.0,91.05,91.15,91.03,91.1,28800.0
2024-06-17 12:00:00,91.1,91.12,90.92,90.94,45725.0,91.1,91.12,90.92,90.94,45725.0
2024-06-17 12:10:00,90.94,91.02,90.93,90.93,40586.0,90.94,91.02,90.93,90.93,40586.0
2024-06-17 12:20:00,90.9,90.94,90.83,90.91,62717.0,90.9,90.94,90.83,90.91,62717.0
2024-06-17 12:30:00,90.91,91.05,90.84,91.02,38037.0,90.91,91.05,90.84,91.02,38037.0
2024-06-17 12:40:00,91.03,91.08,90.89,90.94,51306.0,91.03,91.08,90.89,90.94,51306.0
2024-06-17 12:50:00,90.96,90.98,90.91,90.96,19017.0,90.96,90.98,90.91,90.96,19017.0
2024-06-17 13:00:00,90.97,91.19,90.96,91.17,17908.0,90.97,91.19,90.96,91.17,17908.0
2024-06-17 13:10:00,91.15,91.2,91.13,91.19,32609.0,91.15,91.2,91.13,91.19,32609.0
2024-06-17 13:20:00,91.19,91.28,91.12,91.14,31511.0,91.19,91.28,91.12,91.14,31511.0
2024-06-17 13:30:00,91.14,91.37,91.12,91.29,43304.0,91.14,91.37,91.12,91.29,43304.0
2024-06-17 13:40:00,91.27,91.33,91.23,91.26,29835.0,91.27,91.33,91.23,91.26,29835.0
2024-06-17 13:50:00,91.26,91.57,91.25,91.57,33824.0,91.26,91.57,91.25,91.57,33824.0
2024-06-17 14:00:00,91.56,91.68,91.38,91.68,85300.0,91.56,91.68,91.38,91.68,85300.0
2024-06-17 14:10:00,91.68,91.68,91.51,91.57,43952.0,91.68,91.68,91.51,91.57,43952.0
2024-06-17 14:20:00,91.57,91.57,91.38,91.43,36502.0,91.57,91.57,91.38,91.43,36502.0
2024-06-17 14:30:00,91.44,91.45,91.31,91.34,24410.0,91.44,91.45,91.31,91.34,24410.0
2024-06-17 14:40:00,91.32,91.39,91.22,91.34,40354.0,91.32,91.39,91.22,91.34,40354.0
2024-06-17 14:50:00,91.33,91.34,91.21,91.26,53401.0,91.33,91.34,91.21,91.26,53401.0
2024-06-17 15:00:00,91.26,91.36,91.21,91.22,50439.0,91.26,91.36,91.21,91.22,50439.0
2024-06-17 15:10:00,91.24,91.33,91.2,91.2,63892.0,91.24,91.33,91.2,91.2,63892.0
2024-06-17 15:20:00,91.19,91.23,91.17,91.18,45075.0,91.19,91.23,91.17,91.18,45075.0
2024-06-17 15:30:00,91.17,91.32,91.17,91.3,108538.0,91.17,91.32,91.17,91.3,108538.0
2024-06-17 15:40:00,91.3,91.3,91.13,91.16,146451.0,91.3,91.3,91.13,91.16,146451.0
2024-06-17 15:50:00,91.17,91.48,91.13,91.4,181334.0,91.17,91.48,91.13,91.4,181334.0
2024-06-18 09:30:00,90.48,90.97,90.15,90.93,178811.0,90.48,90.97,90.15,90.93,178811.0
2024-06-18 09:40:00,90.95,91.14,90.58,90.66,89641.0,90.95,91.14,90.58,90.66,89641.0
2024-06-18 09:50:00,90.7,91.0,90.58,90.64,64355.0,90.7,91.0,90.58,90.64,64355.0
2024-06-18 10:00:00,90.66,90.83,90.54,90.64,56801.0,90.66,90.83,90.54,90.64,56801.0
2024-06-18 10:10:00,90.64,90.64,90.47,90.49,55785.0,90.64,90.64,90.47,90.49,55785.0
2024-06-18 10:20:00,90.49,90.87,90.49,90.74,59659.0,90.49,90.87,90.49,90.74,59659.0
2024-06-18 10:30:00,90.73,90.89,90.63,90.87,37264.0,90.73,90.89,90.63,90.87,37264.0
2024-06-18 10:40:00,90.87,90.87,90.64,90.75,36980.0,90.87,90.87,90.64,90.75,36980.0
2024-06-18 10:50:00,90.75,90.75,90.52,90.67,53877.0,90.75,90.75,90.52,90.67,53877.0
2024-06-18 11:00:00,90.67,90.99,90.66,90.94,55402.0,90.67,90.99,90.66,90.94,55402.0
2024-06-18 11:10:00,90.93,91.17,90.82,91.17,37905.0,90.93,91.17,90.82,91.17,37905.0
2024-06-18 11:20:00,91.18,91.35,91.12,91.2,32900.0,91.18,91.35,91.12,91.2,32900.0
2024-06-18 11:30:00,91.2,91.2,90.91,90.96,23615.0,91.2,91.2,90.91,90.96,23615.0
2024-06-18 11:40:00,90.97,91.08,90.9,91.0,16515.0,90.97,91.08,90.9,91.0,16515.0
2024-06-18 11:50:00,91.0,91.01,90.96,91.01,13827.0,91.0,91.01,90.96,91.01,13827.0
2024-06-18 12:00:00,91.02,91.07,90.96,91.01,13182.0,91.02,91.07,90.96,91.01,13182.0
2024-06-18 12:10:00,91.01,91.06,90.91,91.02,31916.0,91.01,91.06,90.91,91.02,31916.0
2024-06-18 12:20:00,91.02,91.12,90.98,91.08,22263.0,91.02,91.12,90.98,91.08,22263.0
2024-06-18 12:30:00,91.07,91.17,91.05,91.17,17895.0,91.07,91.17,91.05,91.17,17895.0
2024-06-18 12:40:00,91.16,91.28,91.15,91.23,42345.0,91.16,91.28,91.15,91.23,42345.0
2024-06-18 12:50:00,91.23,91.43,91.19,91.36,33722.0,91.23,91.43,91.19,91.36,33722.0
2024-06-18 13:00:00,91.34,91.34,91.23,91.3,25919.0,91.34,91.34,91.23,91.3,25919.0
2024-06-18 13:10:00,91.3,91.32,91.25,91.28,23125.0,91.3,91.32,91.25,91.28,23125.0
2024-06-18 13:20:00,91.28,91.3,91.19,91.19,25690.0,91.28,91.3,91.19,91.19,25690.0
2024-06-18 13:30:00,91.2,91.26,91.15,91.25,20288.0,91.2,91.26,91.15,91.25,20288.0
2024-06-18 13:40:00,91.25,91.29,91.23,91.24,16299.0,91.25,91.29,91.23,91.24,16299.0
2024-06-18 13:50:00,91.26,91.26,91.13,91.18,23723.0,91.26,91.26,91.13,91.18,23723.0
2024-06-18 14:00:00,91.18,91.19,91.09,91.17,22962.0,91.18,91.19,91.09,91.17,22962.0
2024-06-18 14:10:00,91.17,91.19,91.13,91.15,36169.0,91.17,91.19,91.13,91.15,36169.0
2024-06-18 14:20:00,91.15,91.16,91.08,91.11,22179.0,91.15,91.16,91.08,91.11,22179.0
2024-06-18 14:30:00,91.11,91.15,91.1,91.11,22299.0,91.11,91.15,91.1,91.11,22299.0
2024-06-18 14:40:00,91.11,91.11,90.98,91.02,23578.0,91.11,91.11,90.98,91.02,23578.0
2024-06-18 14:50:00,91.01,91.06,90.94,91.0,22728.0,91.01,91.06,90.94,91.0,22728.0
2024-06-18 15:00:00,91.0,91.0,90.83,90.88,26089.0,91.0,91.0,90.83,90.88,26089.0
2024-06-18 15:10:00,90.89,90.9,90.84,90.88,37540.0,90.89,90.9,90.84,90.88,37540.0
2024-06-18 15:20:00,90.87,90.88,90.76,90.82,37433.0,90.87,90.88,90.76,90.82,37433.0
2024-06-18 15:30:00,90.81,90.89,90.8,90.89,33410.0,90.81,90.89,90.8,90.89,33410.0
2024-06-18 15:40:00,90.89,90.91,90.82,90.83,46144.0,90.89,90.91,90.82,90.83,46144.0
2024-06-18 15:50:00,90.81,90.97,90.81,90.88,141312.0,90.81,90.97,90.81,90.88,141312.0
2024-06-20 09:30:00,90.98,91.28,90.45,90.45,218324.0,90.98,91.28,90.45,90.45,218324.0
2024-06-20 09:40:00,90.44,90.44,90.06,90.15,136648.0,90.44,90.44,90.06,90.15,136648.0
2024-06-20 09:50:00,90.15,90.18,89.93,90.04,205366.0,90.15,90.18,89.93,90.04,205366.0
2024-06-20 10:00:00,90.06,90.18,89.46,89.51,117050.0,90.06,90.18,89.46,89.51,117050.0
2024-06-20 10:10:00,89.49,89.51,89.21,89.32,173353.0,89.49,89.51,89.21,89.32,173353.0
2024-06-20 10:20:00,89.3,89.4,88.95,89.02,144506.0,89.3,89.4,88.95,89.02,144506.0
2024-06-20 10:30:00,89.0,89.35,88.96,89.25,83874.0,89.0,89.35,88.96,89.25,83874.0
2024-06-20 10:40:00,89.23,89.23,89.02,89.02,42583.0,89.23,89.23,89.02,89.02,42583.0
2024-06-20 10:50:00,89.03,89.27,89.02,89.23,80946.0,89.03,89.27,89.02,89.23,80946.0
2024-06-20 11:00:00,89.22,89.39,89.14,89.31,69341.0,89.22,89.39,89.14,89.31,69341.0
2024-06-20 11:10:00,89.32,89.46,89.29,89.4,38026.0,89.32,89.46,89.29,89.4,38026.0
2024-06-20 11:20:00,89.41,89.43,89.19,89.25,65392.0,89.41,89.43,89.19,89.25,65392.0
2024-06-20 11:30:00,89.25,89.31,89.09,89.11,49018.0,89.25,89.31,89.09,89.11,49018.0
2024-06-20 11:40:00,89.13,89.16,89.0,89.01,45737.0,89.13,89.16,89.0,89.01,45737.0
2024-06-20 11:50:00,89.01,89.1,88.94,88.96,94558.0,89.01,89.1,88.94,88.96,94558.0
2024-06-20 12:00:00,88.95,89.06,88.91,88.92,57248.0,88.95,89.06,88.91,88.92,57248.0
2024-06-20 12:10:00,88.92,88.97,88.83,88.84,84771.0,88.92,88.97,88.83,88.84,84771.0
2024-06-20 12:20:00,88.84,88.9,88.76,88.78,73377.0,88.84,88.9,88.76,88.78,73377.0
2024-06-20 12:30:00,88.78,88.82,88.57,88.73,224839.0,88.78,88.82,88.57,88.73,224839.0
2024-06-20 12:40:00,88.74,88.82,88.72,88.8,66808.0,88.74,88.82,88.72,88.8,66808.0
2024-06-20 12:50:00,88.79,88.82,88.7,88.72,54688.0,88.79,88.82,88.7,88.72,54688.0
2024-06-20 13:00:00,88.72,88.72,88.48,88.53,54734.0,88.72,88.72,88.48,88.53,54734.0
2024-06-20 13:10:00,88.55,88.69,88.55,88.67,52737.0,88.55,88.69,88.55,88.67,52737.0
2024-06-20 13:20:00,88.66,88.7,88.58,88.6,38673.0,88.66,88.7,88.58,88.6,38673.0
2024-06-20 13:30:00,88.61,88.69,88.53,88.68,47223.0,88.61,88.69,88.53,88.68,47223.0
2024-06-20 13:40:00,88.7,88.88,88.7,88.86,45152.0,88.7,88.88,88.7,88.86,45152.0
2024-06-20 13:50:00,88.87,88.97,88.86,88.95,54595.0,88.87,88.97,88.86,88.95,54595.0
2024-06-20 14:00:00,88.95,89.1,88.94,89.07,61791.0,88.95,89.1,88.94,89.07,61791.0
2024-06-20 14:10:00,89.08,89.14,89.05,89.08,46786.0,89.08,89.14,89.05,89.08,46786.0
2024-06-20 14:20:00,89.08,89.15,89.05,89.11,38264.0,89.08,89.15,89.05,89.11,38264.0
2024-06-20 14:30:00,89.12,89.31,89.09,89.22,59345.0,89.12,89.31,89.09,89.22,59345.0
2024-06-20 14:40:00,89.21,89.32,89.21,89.29,35317.0,89.21,89.32,89.21,89.29,35317.0
2024-06-20 14:50:00,89.28,89.28,89.01,89.02,36795.0,89.28,89.28,89.01,89.02,36795.0
2024-06-20 15:00:00,89.0,89.07,88.91,89.06,45060.0,89.0,89.07,88.91,89.06,45060.0
2024-06-20 15:10:00,89.07,89.13,88.95,88.95,58748.0,89.07,89.13,88.95,88.95,58748.0
2024-06-20 15:20:00,88.95,88.98,88.75,88.91,96731.0,88.95,88.98,88.75,88.91,96731.0
2024-06-20 15:30:00,88.91,88.95,88.84,88.92,72820.0,88.91,88.95,88.84,88.92,72820.0
2024-06-20 15:40:00,88.91,88.92,88.75,88.78,84443.0,88.91,88.92,88.75,88.78,84443.0
2024-06-20 15:50:00,88.78,88.96,88.69,88.83,250415.0,88.78,88.96,88.69,88.83,250415.0
2024-06-21 09:30:00,89.0,89.16,88.33,88.82,167768.0,89.0,89.16,88.33,88.82,167768.0
2024-06-21 09:40:00,88.84,89.27,88.79,88.93,98212.0,88.84,89.27,88.79,88.93,98212.0
2024-06-21 09:50:00,88.93,89.07,88.71,88.89,61732.0,88.93,89.07,88.71,88.89,61732.0
2024-06-21 10:00:00,88.91,89.02,88.65,88.67,74802.0,88.91,89.02,88.65,88.67,74802.0
2024-06-21 10:10:00,88.69,88.72,88.54,88.67,54196.0,88.69,88.72,88.54,88.67,54196.0
2024-06-21 10:20:00,88.68,88.71,88.48,88.6,38948.0,88.68,88.71,88.48,88.6,38948.0
2024-06-21 10:30:00,88.59,88.62,88.45,88.51,52396.0,88.59,88.62,88.45,88.51,52396.0
2024-06-21 10:40:00,88.51,88.52,88.37,88.45,47348.0,88.51,88.52,88.37,88.45,47348.0
2024-06-21 10:50:00,88.45,88.51,88.38,88.44,33734.0,88.45,88.51,88.38,88.44,33734.0
2024-06-21 11:00:00,88.46,88.47,88.31,88.39,44856.0,88.46,88.47,88.31,88.39,44856.0
2024-06-21 11:10:00,88.4,88.4,88.26,88.37,50727.0,88.4,88.4,88.26,88.37,50727.0
2024-06-21 11:20:00,88.36,88.43,88.31,88.4,35329.0,88.36,88.43,88.31,88.4,35329.0
2024-06-21 11:30:00,88.38,88.44,88.35,88.4,25084.0,88.38,88.44,88.35,88.4,25084.0
2024-06-21 11:40:00,88.4,88.6,88.39,88.56,27465.0,88.4,88.6,88.39,88.56,27465.0
2024-06-21 11:50:00,88.55,88.64,88.53,88.58,32487.0,88.55,88.64,88.53,88.58,32487.0
2024-06-21 12:00:00,88.59,88.72,88.53,88.67,27594.0,88.59,88.72,88.53,88.67,27594.0
2024-06-21 12:10:00,88.67,88.76,88.66,88.68,24027.0,88.67,88.76,88.66,88.68,24027.0
2024-06-21 12:20:00,88.69,88.71,88.63,88.68,17218.0,88.69,88.71,88.63,88.68,17218.0
2024-06-21 12:30:00,88.69,88.7,88.57,88.59,17711.0,88.69,88.7,88.57,88.59,17711.0
2024-06-21 12:40:00,88.61,88.62,88.5,88.54,19333.0,88.61,88.62,88.5,88.54,19333.0
2024-06-21 12:50:00,88.54,88.6,88.48,88.49,21558.0,88.54,88.6,88.48,88.49,21558.0
2024-06-21 13:00:00,88.48,88.55,88.45,88.54,23848.0,88.48,88.55,88.45,88.54,23848.0
2024-06-21 13:10:00,88.55,88.55,88.41,88.43,24374.0,88.55,88.55,88.41,88.43,24374.0
2024-06-21 13:20:00,88.45,88.52,88.44,88.5,14598.0,88.45,88.52,88.44,88.5,14598.0
2024-06-21 13:30:00,88.49,88.5,88.43,88.45,18458.0,88.49,88.5,88.43,88.45,18458.0
2024-06-21 13:40:00,88.44,88.44,88.36,88.41,24232.0,88.44,88.44,88.36,88.41,24232.0
2024-06-21 13:50:00,88.41,88.45,88.38,88.41,15494.0,88.41,88.45,88.38,88.41,15494.0
2024-06-21 14:00:00,88.4,88.43,88.35,88.41,28349.0,88.4,88.43,88.35,88.41,28349.0
2024-06-21 14:10:00,88.4,88.44,88.38,88.39,41980.0,88.4,88.44,88.38,88.39,41980.0
2024-06-21 14:20:00,88.41,88.47,88.38,88.4,104244.0,88.41,88.47,88.38,88.4,104244.0
2024-06-21 14:30:00,88.41,88.43,88.39,88.4,53326.0,88.41,88.43,88.39,88.4,53326.0
2024-06-21 14:40:00,88.4,88.42,88.39,88.4,33567.0,88.4,88.42,88.39,88.4,33567.0
2024-06-21 14:50:00,88.4,88.42,88.37,88.4,52193.0,88.4,88.42,88.37,88.4,52193.0
2024-06-21 15:00:00,88.41,88.43,88.38,88.38,57884.0,88.41,88.43,88.38,88.38,57884.0
2024-06-21 15:10:00,88.39,88.42,88.37,88.41,44508.0,88.39,88.42,88.37,88.41,44508.0
2024-06-21 15:20:00,88.4,88.7,88.39,88.66,57237.0,88.4,88.7,88.39,88.66,57237.0
2024-06-21 15:30:00,88.68,88.68,88.54,88.63,45029.0,88.68,88.68,88.54,88.63,45029.0
2024-06-21 15:40:00,88.62,88.63,88.52,88.53,53749.0,88.62,88.63,88.52,88.53,53749.0
2024-06-21 15:50:00,88.53,88.76,88.47,88.59,232245.0,88.53,88.76,88.47,88.59,232245.0
2024-06-24 09:30:00,88.5,89.6,88.4,89.04,258287.0,88.5,89.6,88.4,89.04,258287.0
2024-06-24 09:40:00,89.03,89.4,88.78,89.37,74923.0,89.03,89.4,88.78,89.37,74923.0
2024-06-24 09:50:00,89.38,89.65,89.26,89.6,136196.0,89.38,89.65,89.26,89.6,136196.0
2024-06-24 10:00:00,89.58,89.73,89.39,89.73,86564.0,89.58,89.73,89.39,89.73,86564.0
2024-06-24 10:10:00,89.72,89.82,89.35,89.38,63492.0,89.72,89.82,89.35,89.38,63492.0
2024-06-24 10:20:00,89.39,89.48,89.2,89.33,47494.0,89.39,89.48,89.2,89.33,47494.0
2024-06-24 10:30:00,89.33,89.55,89.27,89.54,29817.0,89.33,89.55,89.27,89.54,29817.0
2024-06-24 10:40:00,89.53,89.55,89.31,89.31,22966.0,89.53,89.55,89.31,89.31,22966.0
2024-06-24 10:50:00,89.3,89.37,89.21,89.31,23336.0,89.3,89.37,89.21,89.31,23336.0
2024-06-24 11:00:00,89.3,89.38,89.25,89.32,19850.0,89.3,89.38,89.25,89.32,19850.0
2024-06-24 11:10:00,89.29,89.29,89.12,89.13,22230.0,89.29,89.29,89.12,89.13,22230.0
2024-06-24 11:20:00,89.12,89.14,89.02,89.13,29025.0,89.12,89.14,89.02,89.13,29025.0
2024-06-24 11:30:00,89.13,89.3,89.05,89.28,20025.0,89.13,89.3,89.05,89.28,20025.0
2024-06-24 11:40:00,89.25,89.26,89.01,89.08,10920.0,89.25,89.26,89.01,89.08,10920.0
2024-06-24 11:50:00,89.06,89.16,89.03,89.09,20267.0,89.06,89.16,89.03,89.09,20267.0
2024-06-24 12:00:00,89.05,89.14,89.05,89.1,18606.0,89.05,89.14,89.05,89.1,18606.0
2024-06-24 12:10:00,89.11,89.18,89.09,89.16,18189.0,89.11,89.18,89.09,89.16,18189.0
2024-06-24 12:20:00,89.17,89.21,89.15,89.16,17330.0,89.17,89.21,89.15,89.16,17330.0
2024-06-24 12:30:00,89.16,89.16,89.02,89.03,13151.0,89.16,89.16,89.02,89.03,13151.0
2024-06-24 12:40:00,89.04,89.04,88.92,89.0,25176.0,89.04,89.04,88.92,89.0,25176.0
2024-06-24 12:50:00,89.03,89.05,88.82,88.84,21801.0,89.03,89.05,88.82,88.84,21801.0
2024-06-24 13:00:00,88.85,88.94,88.66,88.7,22116.0,88.85,88.94,88.66,88.7,22116.0
2024-06-24 13:10:00,88.67,88.75,88.64,88.72,26002.0,88.67,88.75,88.64,88.72,26002.0
2024-06-24 13:20:00,88.71,88.72,88.58,88.62,29494.0,88.71,88.72,88.58,88.62,29494.0
2024-06-24 13:30:00,88.63,88.8,88.58,88.74,19753.0,88.63,88.8,88.58,88.74,19753.0
2024-06-24 13:40:00,88.72,88.73,88.6,88.63,14906.0,88.72,88.73,88.6,88.63,14906.0
2024-06-24 13:50:00,88.62,88.65,88.53,88.54,20019.0,88.62,88.65,88.53,88.54,20019.0
2024-06-24 14:00:00,88.54,88.6,88.49,88.57,30973.0,88.54,88.6,88.49,88.57,30973.0
2024-06-24 14:10:00,88.56,88.63,88.56,88.61,29075.0,88.56,88.63,88.56,88.61,29075.0
2024-06-24 14:20:00,88.59,88.62,88.54,88.61,21373.0,88.59,88.62,88.54,88.61,21373.0
2024-06-24 14:30:00,88.62,88.74,88.6,88.71,17015.0,88.62,88.74,88.6,88.71,17015.0
2024-06-24 14:40:00,88.7,88.76,88.65,88.74,21504.0,88.7,88.76,88.65,88.74,21504.0
2024-06-24 14:50:00,88.76,88.88,88.76,88.82,28628.0,88.76,88.88,88.76,88.82,28628.0
2024-06-24 15:00:00,88.81,88.86,88.78,88.79,27574.0,88.81,88.86,88.78,88.79,27574.0
2024-06-24 15:10:00,88.8,88.9,88.76,88.78,24714.0,88.8,88.9,88.76,88.78,24714.0
2024-06-24 15:20:00,88.78,88.91,88.76,88.9,46849.0,88.78,88.91,88.76,88.9,46849.0
2024-06-24 15:30:00,88.9,88.93,88.83,88.85,29928.0,88.9,88.93,88.83,88.85,29928.0
2024-06-24 15:40:00,88.87,88.89,88.76,88.82,45497.0,88.87,88.89,88.76,88.82,45497.0
2024-06-24 15:50:00,88.81,88.93,88.71,88.73,173778.0,88.81,88.93,88.71,88.73,173778.0
2024-06-25 09:30:00,88.6,89.19,88.57,88.59,104033.0,88.6,89.19,88.57,88.59,104033.0
2024-06-25 09:40:00,88.59,88.8,88.41,88.78,43195.0,88.59,88.8,88.41,88.78,43195.0
2024-06-25 09:50:00,88.73,88.88,88.58,88.61,48684.0,88.73,88.88,88.58,88.61,48684.0
2024-06-25 10:00:00,88.61,88.74,88.5,88.64,23325.0,88.61,88.74,88.5,88.64,23325.0
2024-06-25 10:10:00,88.61,88.77,88.61,88.69,29205.0,88.61,88.77,88.61,88.69,29205.0
2024-06-25 10:20:00,88.74,88.99,88.69,88.89,27235.0,88.74,88.99,88.69,88.89,27235.0
2024-06-25 10:30:00,88.92,89.0,88.83,88.99,29103.0,88.92,89.0,88.83,88.99,29103.0
2024-06-25 10:40:00,88.99,89.04,88.88,88.89,13859.0,88.99,89.04,88.88,88.89,13859.0
2024-06-25 10:50:00,88.92,89.05,88.89,89.01,22947.0,88.92,89.05,88.89,89.01,22947.0
2024-06-25 11:00:00,89.0,89.09,88.94,89.03,40738.0,89.0,89.09,88.94,89.03,40738.0
2024-06-25 11:10:00,89.04,89.07,88.79,88.93,30980.0,89.04,89.07,88.79,88.93,30980.0
2024-06-25 11:20:00,88.9,89.16,88.79,88.79,30092.0,88.9,89.16,88.79,88.79,30092.0
2024-06-25 11:30:00,88.78,88.83,88.67,88.67,17250.0,88.78,88.83,88.67,88.67,17250.0
2024-06-25 11:40:00,88.69,88.71,88.61,88.68,17295.0,88.69,88.71,88.61,88.68,17295.0
2024-06-25 11:50:00,88.7,88.71,88.55,88.61,27401.0,88.7,88.71,88.55,88.61,27401.0
2024-06-25 12:00:00,88.6,88.6,88.36,88.38,47086.0,88.6,88.6,88.36,88.38,47086.0
2024-06-25 12:10:00,88.39,88.44,88.33,88.43,20318.0,88.39,88.44,88.33,88.43,20318.0
2024-06-25 12:20:00,88.45,88.53,88.43,88.49,18003.0,88.45,88.53,88.43,88.49,18003.0
2024-06-25 12:30:00,88.47,88.47,88.4,88.42,18131.0,88.47,88.47,88.4,88.42,18131.0
2024-06-25 12:40:00,88.41,88.47,88.41,88.47,10805.0,88.41,88.47,88.41,88.47,10805.0
2024-06-25 12:50:00,88.47,88.61,88.47,88.59,30913.0,88.47,88.61,88.47,88.59,30913.0
2024-06-25 13:00:00,88.59,88.62,88.54,88.61,20346.0,88.59,88.62,88.54,88.61,20346.0
2024-06-25 13:10:00,88.61,88.62,88.51,88.54,23686.0,88.61,88.62,88.51,88.54,23686.0
2024-06-25 13:20:00,88.51,88.58,88.51,88.55,10576.0,88.51,88.58,88.51,88.55,10576.0
2024-06-25 13:30:00,88.56,88.58,88.49,88.49,10570.0,88.56,88.58,88.49,88.49,10570.0
2024-06-25 13:40:00,88.49,88.63,88.49,88.62,19842.0,88.49,88.63,88.49,88.62,19842.0
2024-06-25 13:50:00,88.6,88.66,88.6,88.62,13233.0,88.6,88.66,88.6,88.62,13233.0
2024-06-25 14:00:00,88.61,88.68,88.6,88.61,22454.0,88.61,88.68,88.6,88.61,22454.0
2024-06-25 14:10:00,88.62,88.63,88.56,88.58,10299.0,88.62,88.63,88.56,88.58,10299.0
2024-06-25 14:20:00,88.6,88.62,88.5,88.62,11786.0,88.6,88.62,88.5,88.62,11786.0
2024-06-25 14:30:00,88.62,88.63,88.56,88.57,11703.0,88.62,88.63,88.56,88.57,11703.0
2024-06-25 14:40:00,88.57,88.65,88.54,88.59,17246.0,88.57,88.65,88.54,88.59,17246.0
2024-06-25 14:50:00,88.56,88.63,88.56,88.57,17016.0,88.56,88.63,88.56,88.57,17016.0
2024-06-25 15:00:00,88.57,88.59,88.47,88.49,28801.0,88.57,88.59,88.47,88.49,28801.0
2024-06-25 15:10:00,88.48,88.54,88.45,88.5,20635.0,88.48,88.54,88.45,88.5,20635.0
2024-06-25 15:20:00,88.48,88.56,88.44,88.51,26085.0,88.48,88.56,88.44,88.51,26085.0
2024-06-25 15:30:00,88.5,88.56,88.44,88.54,39702.0,88.5,88.56,88.44,88.54,39702.0
2024-06-25 15:40:00,88.53,88.59,88.52,88.54,40667.0,88.53,88.59,88.52,88.54,40667.0
2024-06-25 15:50:00,88.53,88.65,88.51,88.54,163745.0,88.53,88.65,88.51,88.54,163745.0
2024-06-26 09:30:00,88.65,88.8,87.82,88.04,201896.0,88.65,88.8,87.82,88.04,201896.0
2024-06-26 09:40:00,88.05,88.38,88.03,88.34,81749.0,88.05,88.38,88.03,88.34,81749.0
2024-06-26 09:50:00,88.36,88.46,88.29,88.39,28131.0,88.36,88.46,88.29,88.39,28131.0
2024-06-26 10:00:00,88.36,88.49,88.35,88.35,19416.0,88.36,88.49,88.35,88.35,19416.0
2024-06-26 10:10:00,88.35,88.69,88.35,88.67,30326.0,88.35,88.69,88.35,88.67,30326.0
2024-06-26 10:20:00,88.66,88.76,88.53,88.66,51201.0,88.66,88.76,88.53,88.66,51201.0
2024-06-26 10:30:00,88.65,88.8,88.6,88.79,34556.0,88.65,88.8,88.6,88.79,34556.0
2024-06-26 10:40:00,88.8,89.0,88.77,88.95,55317.0,88.8,89.0,88.77,88.95,55317.0
2024-06-26 10:50:00,88.97,89.06,88.88,88.97,19662.0,88.97,89.06,88.88,88.97,19662.0
2024-06-26 11:00:00,88.95,88.97,88.71,88.75,18881.0,88.95,88.97,88.71,88.75,18881.0
2024-06-26 11:10:00,88.71,88.71,88.5,88.53,35293.0,88.71,88.71,88.5,88.53,35293.0
2024-06-26 11:20:00,88.56,88.63,88.51,88.63,19865.0,88.56,88.63,88.51,88.63,19865.0
2024-06-26 11:30:00,88.6,88.69,88.57,88.6,17980.0,88.6,88.69,88.57,88.6,17980.0
2024-06-26 11:40:00,88.6,88.6,88.42,88.47,22029.0,88.6,88.6,88.42,88.47,22029.0
2024-06-26 11:50:00,88.49,88.58,88.45,88.56,15224.0,88.49,88.58,88.45,88.56,15224.0
2024-06-26 12:00:00,88.56,88.73,88.55,88.7,17499.0,88.56,88.73,88.55,88.7,17499.0
2024-06-26 12:10:00,88.68,88.7,88.58,88.64,24314.0,88.68,88.7,88.58,88.64,24314.0
2024-06-26 12:20:00,88.63,88.67,88.54,88.64,17753.0,88.63,88.67,88.54,88.64,17753.0
2024-06-26 12:30:00,88.62,88.63,88.53,88.54,16350.0,88.62,88.63,88.53,88.54,16350.0
2024-06-26 12:40:00,88.54,88.54,88.4,88.4,11804.0,88.54,88.54,88.4,88.4,11804.0
2024-06-26 12:50:00,88.4,88.49,88.4,88.47,6945.0,88.4,88.49,88.4,88.47,6945.0
2024-06-26 13:00:00,88.45,88.46,88.33,88.33,10194.0,88.45,88.46,88.33,88.33,10194.0
2024-06-26 13:10:00,88.33,88.4,88.31,88.33,20138.0,88.33,88.4,88.31,88.33,20138.0
2024-06-26 13:20:00,88.32,88.37,88.26,88.36,15339.0,88.32,88.37,88.26,88.36,15339.0
2024-06-26 13:30:00,88.36,88.38,88.23,88.38,16441.0,88.36,88.38,88.23,88.38,16441.0
2024-06-26 13:40:00,88.4,88.42,88.37,88.4,8172.0,88.4,88.42,88.37,88.4,8172.0
2024-06-26 13:50:00,88.41,88.42,88.36,88.37,15895.0,88.41,88.42,88.36,88.37,15895.0
2024-06-26 14:00:00,88.36,88.37,88.3,88.33,10881.0,88.36,88.37,88.3,88.33,10881.0
2024-06-26 14:10:00,88.34,88.4,88.3,88.33,16700.0,88.34,88.4,88.3,88.33,16700.0
2024-06-26 14:20:00,88.3,88.38,88.28,88.38,10844.0,88.3,88.38,88.28,88.38,10844.0
2024-06-26 14:30:00,88.35,88.36,88.29,88.31,6403.0,88.35,88.36,88.29,88.31,6403.0
2024-06-26 14:40:00,88.3,88.36,88.25,88.33,31433.0,88.3,88.36,88.25,88.33,31433.0
2024-06-26 14:50:00,88.32,88.36,88.26,88.33,13915.0,88.32,88.36,88.26,88.33,13915.0
2024-06-26 15:00:00,88.35,88.35,88.26,88.27,12762.0,88.35,88.35,88.26,88.27,12762.0
2024-06-26 15:10:00,88.27,88.29,88.23,88.25,22142.0,88.27,88.29,88.23,88.25,22142.0
2024-06-26 15:20:00,88.24,88.3,88.22,88.28,14512.0,88.24,88.3,88.22,88.28,14512.0
2024-06-26 15:30:00,88.29,88.29,88.18,88.19,24640.0,88.29,88.29,88.18,88.19,24640.0
2024-06-26 15:40:00,88.21,88.3,88.18,88.26,32668.0,88.21,88.3,88.18,88.26,32668.0
2024-06-26 15:50:00,88.25,88.33,88.19,88.23,142962.0,88.25,88.33,88.19,88.23,142962.0
2024-06-27 09:30:00,88.19,88.41,87.58,87.62,157239.0,88.19,88.41,87.58,87.62,157239.0
2024-06-27 09:40:00,87.58,88.03,87.55,87.93,90167.0,87.58,88.03,87.55,87.93,90167.0
2024-06-27 09:50:00,87.93,88.17,87.77,87.97,45051.0,87.93,88.17,87.77,87.97,45051.0
2024-06-27 10:00:00,87.95,88.03,87.82,87.91,43202.0,87.95,88.03,87.82,87.91,43202.0
2024-06-27 10:10:00,87.9,87.9,87.71,87.8,30527.0,87.9,87.9,87.71,87.8,30527.0
2024-06-27 10:20:00,87.81,87.84,87.58,87.63,52741.0,87.81,87.84,87.58,87.63,52741.0
2024-06-27 10:30:00,87.61,87.69,87.45,87.69,67066.0,87.61,87.69,87.45,87.69,67066.0
2024-06-27 10:40:00,87.72,87.72,87.57,87.59,25919.0,87.72,87.72,87.57,87.59,25919.0
2024-06-27 10:50:00,87.6,87.6,87.23,87.4,136046.0,87.6,87.6,87.23,87.4,136046.0
2024-06-27 11:00:00,87.42,87.47,87.35,87.35,20558.0,87.42,87.47,87.35,87.35,20558.0
2024-06-27 11:10:00,87.35,87.45,87.31,87.42,44582.0,87.35,87.45,87.31,87.42,44582.0
2024-06-27 11:20:00,87.42,87.44,87.26,87.29,43546.0,87.42,87.44,87.26,87.29,43546.0
2024-06-27 11:30:00,87.28,87.34,87.15,87.27,79947.0,87.28,87.34,87.15,87.27,79947.0
2024-06-27 11:40:00,87.27,87.35,87.22,87.31,17829.0,87.27,87.35,87.22,87.31,17829.0
2024-06-27 11:50:00,87.32,87.34,87.21,87.26,27915.0,87.32,87.34,87.21,87.26,27915.0
2024-06-27 12:00:00,87.24,87.32,87.22,87.3,13836.0,87.24,87.32,87.22,87.3,13836.0
2024-06-27 12:10:00,87.3,87.35,87.17,87.19,25220.0,87.3,87.35,87.17,87.19,25220.0
2024-06-27 12:20:00,87.2,87.25,87.18,87.2,22102.0,87.2,87.25,87.18,87.2,22102.0
2024-06-27 12:30:00,87.2,87.29,87.18,87.29,28396.0,87.2,87.29,87.18,87.29,28396.0
2024-06-27 12:40:00,87.29,87.31,87.22,87.29,33678.0,87.29,87.31,87.22,87.29,33678.0
2024-06-27 12:50:00,87.29,87.42,87.29,87.37,15755.0,87.29,87.42,87.29,87.37,15755.0
2024-06-27 13:00:00,87.39,87.46,87.36,87.41,16180.0,87.39,87.46,87.36,87.41,16180.0
2024-06-27 13:10:00,87.39,87.42,87.24,87.32,37659.0,87.39,87.42,87.24,87.32,37659.0
2024-06-27 13:20:00,87.33,87.38,87.31,87.33,11493.0,87.33,87.38,87.31,87.33,11493.0
2024-06-27 13:30:00,87.33,87.4,87.32,87.32,16192.0,87.33,87.4,87.32,87.32,16192.0
2024-06-27 13:40:00,87.32,87.35,87.31,87.31,12724.0,87.32,87.35,87.31,87.31,12724.0
2024-06-27 13:50:00,87.31,87.39,87.27,87.27,22949.0,87.31,87.39,87.27,87.27,22949.0
2024-06-27 14:00:00,87.27,87.27,87.1,87.22,30397.0,87.27,87.27,87.1,87.22,30397.0
2024-06-27 14:10:00,87.23,87.25,87.12,87.15,17902.0,87.23,87.25,87.12,87.15,17902.0
2024-06-27 14:20:00,87.16,87.18,87.11,87.14,21780.0,87.16,87.18,87.11,87.14,21780.0
2024-06-27 14:30:00,87.15,87.18,87.1,87.1,33816.0,87.15,87.18,87.1,87.1,33816.0
2024-06-27 14:40:00,87.1,87.18,87.01,87.18,31958.0,87.1,87.18,87.01,87.18,31958.0
2024-06-27 14:50:00,87.18,87.27,87.17,87.26,16589.0,87.18,87.27,87.17,87.26,16589.0
2024-06-27 15:00:00,87.27,87.27,87.13,87.18,21262.0,87.27,87.27,87.13,87.18,21262.0
2024-06-27 15:10:00,87.18,87.22,87.16,87.18,23458.0,87.18,87.22,87.16,87.18,23458.0
2024-06-27 15:20:00,87.18,87.25,87.14,87.24,26724.0,87.18,87.25,87.14,87.24,26724.0
2024-06-27 15:30:00,87.24,87.24,87.11,87.14,41672.0,87.24,87.24,87.11,87.14,41672.0
2024-06-27 15:40:00,87.13,87.21,87.11,87.17,80912.0,87.13,87.21,87.11,87.17,80912.0
2024-06-27 15:50:00,87.19,87.26,87.03,87.04,186626.0,87.19,87.26,87.03,87.04,186626.0
2024-06-28 09:30:00,87.15,87.28,86.61,87.09,148668.0,87.15,87.28,86.61,87.09,148668.0
2024-06-28 09:40:00,87.04,87.31,86.9,87.23,57822.0,87.04,87.31,86.9,87.23,57822.0
2024-06-28 09:50:00,87.25,87.35,87.01,87.09,46239.0,87.25,87.35,87.01,87.09,46239.0
2024-06-28 10:00:00,87.08,87.21,86.8,86.87,73868.0,87.08,87.21,86.8,86.87,73868.0
2024-06-28 10:10:00,86.87,87.16,86.87,87.16,54700.0,86.87,87.16,86.87,87.16,54700.0
2024-06-28 10:20:00,87.15,87.41,87.06,87.41,33495.0,87.15,87.41,87.06,87.41,33495.0
2024-06-28 10:30:00,87.4,87.48,87.34,87.37,40233.0,87.4,87.48,87.34,87.37,40233.0
2024-06-28 10:40:00,87.34,87.6,87.26,87.56,39045.0,87.34,87.6,87.26,87.56,39045.0
2024-06-28 10:50:00,87.55,87.58,87.39,87.41,29648.0,87.55,87.58,87.39,87.41,29648.0
2024-06-28 11:00:00,87.38,87.4,87.07,87.12,66784.0,87.38,87.4,87.07,87.12,66784.0
2024-06-28 11:10:00,87.11,87.24,87.06,87.23,20478.0,87.11,87.24,87.06,87.23,20478.0
2024-06-28 11:20:00,87.23,87.36,87.15,87.22,28568.0,87.23,87.36,87.15,87.22,28568.0
2024-06-28 11:30:00,87.23,87.37,87.21,87.35,26830.0,87.23,87.37,87.21,87.35,26830.0
2024-06-28 11:40:00,87.37,87.43,87.27,87.27,37298.0,87.37,87.43,87.27,87.27,37298.0
2024-06-28 11:50:00,87.25,87.44,87.25,87.38,11274.0,87.25,87.44,87.25,87.38,11274.0
2024-06-28 12:00:00,87.39,87.41,87.18,87.22,29201.0,87.39,87.41,87.18,87.22,29201.0
2024-06-28 12:10:00,87.26,87.26,87.09,87.14,23352.0,87.26,87.26,87.09,87.14,23352.0
2024-06-28 12:20:00,87.13,87.13,86.93,86.95,31018.0,87.13,87.13,86.93,86.95,31018.0
2024-06-28 12:30:00,86.94,86.95,86.76,86.8,32482.0,86.94,86.95,86.76,86.8,32482.0
2024-06-28 12:40:00,86.77,86.81,86.69,86.7,28369.0,86.77,86.81,86.69,86.7,28369.0
2024-06-28 12:50:00,86.66,86.82,86.66,86.82,16690.0,86.66,86.82,86.66,86.82,16690.0
2024-06-28 13:00:00,86.82,86.84,86.72,86.8,17222.0,86.82,86.84,86.72,86.8,17222.0
2024-06-28 13:10:00,86.8,86.87,86.73,86.78,28015.0,86.8,86.87,86.73,86.78,28015.0
2024-06-28 13:20:00,86.78,86.86,86.7,86.85,23496.0,86.78,86.86,86.7,86.85,23496.0
2024-06-28 13:30:00,86.85,86.88,86.81,86.87,12929.0,86.85,86.88,86.81,86.87,12929.0
2024-06-28 13:40:00,86.86,86.88,86.79,86.8,15323.0,86.86,86.88,86.79,86.8,15323.0
2024-06-28 13:50:00,86.79,86.81,86.72,86.73,15673.0,86.79,86.81,86.72,86.73,15673.0
2024-06-28 14:00:00,86.73,86.78,86.66,86.73,18082.0,86.73,86.78,86.66,86.73,18082.0
2024-06-28 14:10:00,86.75,86.79,86.72,86.76,6962.0,86.75,86.79,86.72,86.76,6962.0
2024-06-28 14:20:00,86.77,86.8,86.66,86.73,23951.0,86.77,86.8,86.66,86.73,23951.0
2024-06-28 14:30:00,86.74,86.84,86.68,86.79,28323.0,86.74,86.84,86.68,86.79,28323.0
2024-06-28 14:40:00,86.79,86.83,86.72,86.75,13387.0,86.79,86.83,86.72,86.75,13387.0
2024-06-28 14:50:00,86.75,86.85,86.7,86.71,39509.0,86.75,86.85,86.7,86.71,39509.0
2024-06-28 15:00:00,86.71,86.71,86.62,86.64,27149.0,86.71,86.71,86.62,86.64,27149.0
2024-06-28 15:10:00,86.64,86.68,86.58,86.6,25992.0,86.64,86.68,86.58,86.6,25992.0
2024-06-28 15:20:00,86.61,86.68,86.59,86.64,33828.0,86.61,86.68,86.59,86.64,33828.0
2024-06-28 15:30:00,86.62,86.67,86.56,86.65,52060.0,86.62,86.67,86.56,86.65,52060.0
2024-06-28 15:40:00,86.63,86.76,86.61,86.65,58153.0,86.63,86.76,86.61,86.65,58153.0
2024-06-28 15:50:00,86.64,86.66,86.43,86.48,207758.0,86.64,86.66,86.43,86.48,207758.0
2024-07-01 09:30:00,86.61,87.34,86.61,87.2,93942.0,86.61,87.34,86.61,87.2,93942.0
2024-07-01 09:40:00,87.28,87.65,87.15,87.21,62231.0,87.28,87.65,87.15,87.21,62231.0
2024-07-01 09:50:00,87.17,87.3,87.07,87.11,32205.0,87.17,87.3,87.07,87.11,32205.0
2024-07-01 10:00:00,87.14,87.33,87.0,87.1,37618.0,87.14,87.33,87.0,87.1,37618.0
2024-07-01 10:10:00,87.09,87.15,86.86,87.13,29752.0,87.09,87.15,86.86,87.13,29752.0
2024-07-01 10:20:00,87.11,87.11,86.83,86.9,17415.0,87.11,87.11,86.83,86.9,17415.0
2024-07-01 10:30:00,86.9,86.97,86.76,86.76,28720.0,86.9,86.97,86.76,86.76,28720.0
2024-07-01 10:40:00,86.76,86.84,86.61,86.68,206025.0,86.76,86.84,86.61,86.68,206025.0
2024-07-01 10:50:00,86.65,86.72,86.62,86.67,38459.0,86.65,86.72,86.62,86.67,38459.0
2024-07-01 11:00:00,86.65,86.71,86.61,86.64,23256.0,86.65,86.71,86.61,86.64,23256.0
2024-07-01 11:10:00,86.66,86.76,86.64,86.73,21220.0,86.66,86.76,86.64,86.73,21220.0
2024-07-01 11:20:00,86.73,86.76,86.55,86.62,29034.0,86.73,86.76,86.55,86.62,29034.0
2024-07-01 11:30:00,86.61,86.65,86.47,86.51,34041.0,86.61,86.65,86.47,86.51,34041.0
2024-07-01 11:40:00,86.5,86.59,86.49,86.59,19992.0,86.5,86.59,86.49,86.59,19992.0
2024-07-01 11:50:00,86.59,86.67,86.56,86.58,21410.0,86.59,86.67,86.56,86.58,21410.0
2024-07-01 12:00:00,86.58,86.69,86.51,86.69,76611.0,86.58,86.69,86.51,86.69,76611.0
2024-07-01 12:10:00,86.72,86.72,86.54,86.56,75285.0,86.72,86.72,86.54,86.56,75285.0
2024-07-01 12:20:00,86.54,86.56,86.36,86.43,110077.0,86.54,86.56,86.36,86.43,110077.0
2024-07-01 12:30:00,86.42,86.52,86.3,86.51,36784.0,86.42,86.52,86.3,86.51,36784.0
2024-07-01 12:40:00,86.49,86.5,86.22,86.26,31260.0,86.49,86.5,86.22,86.26,31260.0
2024-07-01 12:50:00,86.23,86.31,86.21,86.27,29331.0,86.23,86.31,86.21,86.27,29331.0
2024-07-01 13:00:00,86.26,86.28,86.14,86.27,43488.0,86.26,86.28,86.14,86.27,43488.0
2024-07-01 13:10:00,86.26,86.27,86.18,86.25,32163.0,86.26,86.27,86.18,86.25,32163.0
2024-07-01 13:20:00,86.23,86.23,86.08,86.13,33129.0,86.23,86.23,86.08,86.13,33129.0
2024-07-01 13:30:00,86.11,86.13,86.02,86.12,58772.0,86.11,86.13,86.02,86.12,58772.0
2024-07-01 13:40:00,86.11,86.17,86.01,86.03,53142.0,86.11,86.17,86.01,86.03,53142.0
2024-07-01 13:50:00,86.03,86.19,86.02,86.18,97610.0,86.03,86.19,86.02,86.18,97610.0
2024-07-01 14:00:00,86.18,86.31,86.15,86.26,26023.0,86.18,86.31,86.15,86.26,26023.0
2024-07-01 14:10:00,86.25,86.31,86.2,86.24,29350.0,86.25,86.31,86.2,86.24,29350.0
2024-07-01 14:20:00,86.25,86.26,86.14,86.16,23759.0,86.25,86.26,86.14,86.16,23759.0
2024-07-01 14:30:00,86.18,86.25,86.12,86.2,25384.0,86.18,86.25,86.12,86.2,25384.0
2024-07-01 14:40:00,86.21,86.25,86.21,86.25,20529.0,86.21,86.25,86.21,86.25,20529.0
2024-07-01 14:50:00,86.26,86.26,86.12,86.13,23134.0,86.26,86.26,86.12,86.13,23134.0
2024-07-01 15:00:00,86.13,86.15,86.07,86.13,28315.0,86.13,86.15,86.07,86.13,28315.0
2024-07-01 15:10:00,86.14,86.14,85.96,86.01,49054.0,86.14,86.14,85.96,86.01,49054.0
2024-07-01 15:20:00,86.01,86.02,85.93,85.99,50675.0,86.01,86.02,85.93,85.99,50675.0
2024-07-01 15:30:00,85.98,86.06,85.96,86.03,46889.0,85.98,86.06,85.96,86.03,46889.0
2024-07-01 15:40:00,86.03,86.13,85.98,86.09,45383.0,86.03,86.13,85.98,86.09,45383.0
2024-07-01 15:50:00,86.1,86.28,86.08,86.19,158602.0,86.1,86.28,86.08,86.19,158602.0
2024-07-02 09:30:00,86.0,86.07,85.31,85.73,147484.0,86.0,86.07,85.31,85.73,147484.0
2024-07-02 09:40:00,85.79,85.97,85.7,85.71,53750.0,85.79,85.97,85.7,85.71,53750.0
2024-07-02 09:50:00,85.65,85.9,85.64,85.73,49003.0,85.65,85.9,85.64,85.73,49003.0
2024-07-02 10:00:00,85.76,85.8,85.57,85.65,53457.0,85.76,85.8,85.57,85.65,53457.0
2024-07-02 10:10:00,85.64,85.65,85.48,85.54,65817.0,85.64,85.65,85.48,85.54,65817.0
2024-07-02 10:20:00,85.56,85.57,85.28,85.41,65611.0,85.56,85.57,85.28,85.41,65611.0
2024-07-02 10:30:00,85.4,85.44,85.23,85.24,74898.0,85.4,85.44,85.23,85.24,74898.0
2024-07-02 10:40:00,85.23,85.29,85.08,85.21,70795.0,85.23,85.29,85.08,85.21,70795.0
2024-07-02 10:50:00,85.21,85.39,85.2,85.37,39876.0,85.21,85.39,85.2,85.37,39876.0
2024-07-02 11:00:00,85.37,85.64,85.36,85.64,60356.0,85.37,85.64,85.36,85.64,60356.0
2024-07-02 11:10:00,85.66,86.87,85.65,86.64,207998.0,85.66,86.87,85.65,86.64,207998.0
2024-07-02 11:20:00,86.64,87.27,86.62,86.71,142306.0,86.64,87.27,86.62,86.71,142306.0
2024-07-02 11:30:00,86.72,86.75,86.46,86.48,47183.0,86.72,86.75,86.46,86.48,47183.0
2024-07-02 11:40:00,86.48,86.48,86.31,86.34,29359.0,86.48,86.48,86.31,86.34,29359.0
2024-07-02 11:50:00,86.32,86.66,86.32,86.6,37239.0,86.32,86.66,86.32,86.6,37239.0
2024-07-02 12:00:00,86.65,86.65,86.28,86.3,39259.0,86.65,86.65,86.28,86.3,39259.0
2024-07-02 12:10:00,86.3,86.32,86.18,86.26,23544.0,86.3,86.32,86.18,86.26,23544.0
2024-07-02 12:20:00,86.25,86.51,86.18,86.43,38483.0,86.25,86.51,86.18,86.43,38483.0
2024-07-02 12:30:00,86.42,86.46,86.35,86.46,21967.0,86.42,86.46,86.35,86.46,21967.0
2024-07-02 12:40:00,86.46,86.46,86.37,86.45,26791.0,86.46,86.46,86.37,86.45,26791.0
2024-07-02 12:50:00,86.47,86.69,86.47,86.67,28205.0,86.47,86.69,86.47,86.67,28205.0
2024-07-02 13:00:00,86.67,86.74,86.63,86.7,31227.0,86.67,86.74,86.63,86.7,31227.0
2024-07-02 13:10:00,86.71,86.76,86.62,86.64,31698.0,86.71,86.76,86.62,86.64,31698.0
2024-07-02 13:20:00,86.63,86.69,86.58,86.62,14399.0,86.63,86.69,86.58,86.62,14399.0
2024-07-02 13:30:00,86.62,86.7,86.57,86.66,27159.0,86.62,86.7,86.57,86.66,27159.0
2024-07-02 13:40:00,86.67,86.67,86.62,86.64,9233.0,86.67,86.67,86.62,86.64,9233.0
2024-07-02 13:50:00,86.66,86.72,86.57,86.57,21505.0,86.66,86.72,86.57,86.57,21505.0
2024-07-02 14:00:00,86.56,86.61,86.53,86.53,28434.0,86.56,86.61,86.53,86.53,28434.0
2024-07-02 14:10:00,86.55,86.64,86.54,86.6,24139.0,86.55,86.64,86.54,86.6,24139.0
2024-07-02 14:20:00,86.6,86.66,86.51,86.51,27966.0,86.6,86.66,86.51,86.51,27966.0
2024-07-02 14:30:00,86.52,86.56,86.46,86.55,18309.0,86.52,86.56,86.46,86.55,18309.0
2024-07-02 14:40:00,86.54,86.68,86.5,86.63,21918.0,86.54,86.68,86.5,86.63,21918.0
2024-07-02 14:50:00,86.65,86.68,86.58,86.63,12337.0,86.65,86.68,86.58,86.63,12337.0
2024-07-02 15:00:00,86.6,86.72,86.6,86.7,14440.0,86.6,86.72,86.6,86.7,14440.0
2024-07-02 15:10:00,86.71,86.71,86.62,86.7,34463.0,86.71,86.71,86.62,86.7,34463.0
2024-07-02 15:20:00,86.71,86.89,86.7,86.88,35900.0,86.71,86.89,86.7,86.88,35900.0
2024-07-02 15:30:00,86.87,86.99,86.85,86.89,52552.0,86.87,86.99,86.85,86.89,52552.0
2024-07-02 15:40:00,86.89,86.95,86.79,86.88,70394.0,86.89,86.95,86.79,86.88,70394.0
2024-07-02 15:50:00,86.88,86.97,86.78,86.85,157723.0,86.88,86.97,86.78,86.85,157723.0
2024-07-03 09:30:00,88.39,88.9,88.34,88.6,293393.0,88.39,88.9,88.34,88.6,293393.0
2024-07-03 09:40:00,88.6,88.8,88.44,88.67,121959.0,88.6,88.8,88.44,88.67,121959.0
2024-07-03 09:50:00,88.7,88.98,88.62,88.7,115704.0,88.7,88.98,88.62,88.7,115704.0
2024-07-03 10:00:00,88.74,88.96,88.73,88.75,89816.0,88.74,88.96,88.73,88.75,89816.0
2024-07-03 10:10:00,88.8,89.49,88.78,89.42,119309.0,88.8,89.49,88.78,89.42,119309.0
2024-07-03 10:20:00,89.44,89.87,89.37,89.65,171258.0,89.44,89.87,89.37,89.65,171258.0
2024-07-03 10:30:00,89.64,89.75,89.28,89.65,71850.0,89.64,89.75,89.28,89.65,71850.0
2024-07-03 10:40:00,89.66,89.75,89.53,89.72,82544.0,89.66,89.75,89.53,89.72,82544.0
2024-07-03 10:50:00,89.75,90.03,89.75,90.02,100476.0,89.75,90.03,89.75,90.02,100476.0
2024-07-03 11:00:00,90.02,90.04,89.46,89.61,72567.0,90.02,90.04,89.46,89.61,72567.0
2024-07-03 11:10:00,89.6,89.61,89.38,89.46,61963.0,89.6,89.61,89.38,89.46,61963.0
2024-07-03 11:20:00,89.45,89.58,89.4,89.53,70748.0,89.45,89.58,89.4,89.53,70748.0
2024-07-03 11:30:00,89.54,89.57,89.41,89.43,49839.0,89.54,89.57,89.41,89.43,49839.0
2024-07-03 11:40:00,89.44,89.74,89.44,89.63,29990.0,89.44,89.74,89.44,89.63,29990.0
2024-07-03 11:50:00,89.62,89.91,89.62,89.86,36416.0,89.62,89.91,89.62,89.86,36416.0
2024-07-03 12:00:00,89.86,90.15,89.85,90.08,69308.0,89.86,90.15,89.85,90.08,69308.0
2024-07-03 12:10:00,90.1,90.19,90.03,90.14,61022.0,90.1,90.19,90.03,90.14,61022.0
2024-07-03 12:20:00,90.14,90.3,90.02,90.17,81048.0,90.14,90.3,90.02,90.17,81048.0
2024-07-03 12:30:00,90.15,90.18,90.05,90.1,72202.0,90.15,90.18,90.05,90.1,72202.0
2024-07-03 12:40:00,90.09,90.1,89.84,89.94,98331.0,90.09,90.1,89.84,89.94,98331.0
2024-07-03 12:50:00,89.93,90.09,89.75,90.06,147436.0,89.93,90.09,89.75,90.06,147436.0
2024-07-05 09:30:00,88.55,88.96,87.9,88.29,189105.0,88.55,88.96,87.9,88.29,189105.0
2024-07-05 09:40:00,88.28,88.75,88.12,88.27,59458.0,88.28,88.75,88.12,88.27,59458.0
2024-07-05 09:50:00,88.31,88.36,87.83,87.99,89609.0,88.31,88.36,87.83,87.99,89609.0
2024-07-05 10:00:00,87.94,88.13,87.9,87.99,50082.0,87.94,88.13,87.9,87.99,50082.0
2024-07-05 10:10:00,87.9,88.05,87.82,87.98,43077.0,87.9,88.05,87.82,87.98,43077.0
2024-07-05 10:20:00,88.01,88.2,87.98,88.19,29923.0,88.01,88.2,87.98,88.19,29923.0
2024-07-05 10:30:00,88.2,88.25,88.05,88.1,26058.0,88.2,88.25,88.05,88.1,26058.0
2024-07-05 10:40:00,88.09,88.5,88.07,88.44,54966.0,88.09,88.5,88.07,88.44,54966.0
2024-07-05 10:50:00,88.4,88.47,88.34,88.38,42112.0,88.4,88.47,88.34,88.38,42112.0
2024-07-05 11:00:00,88.36,88.46,88.21,88.27,51145.0,88.36,88.46,88.21,88.27,51145.0
2024-07-05 11:10:00,88.26,88.49,88.21,88.46,22225.0,88.26,88.49,88.21,88.46,22225.0
2024-07-05 11:20:00,88.45,88.55,88.35,88.52,15675.0,88.45,88.55,88.35,88.52,15675.0
2024-07-05 11:30:00,88.51,88.56,88.42,88.47,20765.0,88.51,88.56,88.42,88.47,20765.0
2024-07-05 11:40:00,88.47,88.5,88.29,88.34,36639.0,88.47,88.5,88.29,88.34,36639.0
2024-07-05 11:50:00,88.33,88.36,88.2,88.27,28653.0,88.33,88.36,88.2,88.27,28653.0
2024-07-05 12:00:00,88.27,88.39,88.23,88.29,13328.0,88.27,88.39,88.23,88.29,13328.0
2024-07-05 12:10:00,88.33,88.37,88.25,88.28,16604.0,88.33,88.37,88.25,88.28,16604.0
2024-07-05 12:20:00,88.29,88.38,88.26,88.34,22758.0,88.29,88.38,88.26,88.34,22758.0
2024-07-05 12:30:00,88.34,88.38,88.27,88.31,15368.0,88.34,88.38,88.27,88.31,15368.0
2024-07-05 12:40:00,88.31,88.31,88.16,88.26,19206.0,88.31,88.31,88.16,88.26,19206.0
2024-07-05 12:50:00,88.27,88.3,88.19,88.22,20081.0,88.27,88.3,88.19,88.22,20081.0
2024-07-05 13:00:00,88.2,88.32,88.19,88.31,13375.0,88.2,88.32,88.19,88.31,13375.0
2024-07-05 13:10:00,88.31,88.36,88.25,88.3,9905.0,88.31,88.36,88.25,88.3,9905.0
2024-07-05 13:20:00,88.29,88.51,88.28,88.49,14343.0,88.29,88.51,88.28,88.49,14343.0
2024-07-05 13:30:00,88.48,88.59,88.47,88.58,16846.0,88.48,88.59,88.47,88.58,16846.0
2024-07-05 13:40:00,88.58,88.8,88.55,88.77,27070.0,88.58,88.8,88.55,88.77,27070.0
2024-07-05 13:50:00,88.77,88.84,88.72,88.72,15713.0,88.77,88.84,88.72,88.72,15713.0
2024-07-05 14:00:00,88.74,88.86,88.7,88.86,22880.0,88.74,88.86,88.7,88.86,22880.0
2024-07-05 14:10:00,88.84,88.93,88.83,88.91,20779.0,88.84,88.93,88.83,88.91,20779.0
2024-07-05 14:20:00,88.91,89.0,88.87,88.93,36946.0,88.91,89.0,88.87,88.93,36946.0
2024-07-05 14:30:00,88.9,88.9,88.69,88.69,43471.0,88.9,88.9,88.69,88.69,43471.0
2024-07-05 14:40:00,88.71,88.88,88.7,88.88,15485.0,88.71,88.88,88.7,88.88,15485.0
2024-07-05 14:50:00,88.87,88.95,88.86,88.92,34786.0,88.87,88.95,88.86,88.92,34786.0
2024-07-05 15:00:00,88.92,88.94,88.86,88.86,15676.0,88.92,88.94,88.86,88.86,15676.0
2024-07-05 15:10:00,88.87,88.91,88.82,88.86,21658.0,88.87,88.91,88.82,88.86,21658.0
2024-07-05 15:20:00,88.86,88.96,88.85,88.92,25854.0,88.86,88.96,88.85,88.92,25854.0
2024-07-05 15:30:00,88.92,89.09,88.86,89.09,41366.0,88.92,89.09,88.86,89.09,41366.0
2024-07-05 15:40:00,89.09,89.1,88.96,89.07,39153.0,89.09,89.1,88.96,89.07,39153.0
2024-07-05 15:50:00,89.07,89.2,88.96,88.96,159497.0,89.07,89.2,88.96,88.96,159497.0
2024-07-08 09:30:00,88.51,88.68,87.92,88.26,187901.0,88.51,88.68,87.92,88.26,187901.0
2024-07-08 09:40:00,88.27,88.55,88.07,88.12,38919.0,88.27,88.55,88.07,88.12,38919.0
2024-07-08 09:50:00,88.1,88.29,88.04,88.21,48143.0,88.1,88.29,88.04,88.21,48143.0
2024-07-08 10:00:00,88.2,88.2,88.07,88.12,43380.0,88.2,88.2,88.07,88.12,43380.0
2024-07-08 10:10:00,88.11,88.12,87.93,88.06,72690.0,88.11,88.12,87.93,88.06,72690.0
2024-07-08 10:20:00,88.05,88.12,87.79,87.83,66334.0,88.05,88.12,87.79,87.83,66334.0
2024-07-08 10:30:00,87.81,87.81,87.33,87.38,155971.0,87.81,87.81,87.33,87.38,155971.0
2024-07-08 10:40:00,87.38,87.53,87.37,87.44,35584.0,87.38,87.53,87.37,87.44,35584.0
2024-07-08 10:50:00,87.43,87.44,87.24,87.33,48497.0,87.43,87.44,87.24,87.33,48497.0
2024-07-08 11:00:00,87.31,87.42,87.28,87.38,38893.0,87.31,87.42,87.28,87.38,38893.0
2024-07-08 11:10:00,87.38,87.41,87.25,87.25,31084.0,87.38,87.41,87.25,87.25,31084.0
2024-07-08 11:20:00,87.25,87.26,87.16,87.22,49536.0,87.25,87.26,87.16,87.22,49536.0
2024-07-08 11:30:00,87.22,87.27,87.01,87.03,91517.0,87.22,87.27,87.01,87.03,91517.0
2024-07-08 11:40:00,87.04,87.09,86.94,87.09,66989.0,87.04,87.09,86.94,87.09,66989.0
2024-07-08 11:50:00,87.09,87.32,87.08,87.31,25911.0,87.09,87.32,87.08,87.31,25911.0
2024-07-08 12:00:00,87.3,87.4,87.25,87.31,35353.0,87.3,87.4,87.25,87.31,35353.0
2024-07-08 12:10:00,87.3,87.35,87.27,87.3,10285.0,87.3,87.35,87.27,87.3,10285.0
2024-07-08 12:20:00,87.32,87.41,87.32,87.39,24979.0,87.32,87.41,87.32,87.39,24979.0
2024-07-08 12:30:00,87.37,87.53,87.37,87.53,40172.0,87.37,87.53,87.37,87.53,40172.0
2024-07-08 12:40:00,87.53,87.77,87.52,87.76,45898.0,87.53,87.77,87.52,87.76,45898.0
2024-07-08 12:50:00,87.76,87.78,87.63,87.64,21961.0,87.76,87.78,87.63,87.64,21961.0
2024-07-08 13:00:00,87.64,87.74,87.63,87.67,16937.0,87.64,87.74,87.63,87.67,16937.0
2024-07-08 13:10:00,87.65,87.68,87.58,87.65,14969.0,87.65,87.68,87.58,87.65,14969.0
2024-07-08 13:20:00,87.64,87.79,87.64,87.73,11445.0,87.64,87.79,87.64,87.73,11445.0
2024-07-08 13:30:00,87.73,87.87,87.73,87.87,20098.0,87.73,87.87,87.73,87.87,20098.0
2024-07-08 13:40:00,87.84,87.93,87.83,87.86,17496.0,87.84,87.93,87.83,87.86,17496.0
2024-07-08 13:50:00,87.87,87.92,87.82,87.87,16254.0,87.87,87.92,87.82,87.87,16254.0
2024-07-08 14:00:00,87.85,87.95,87.83,87.91,13319.0,87.85,87.95,87.83,87.91,13319.0
2024-07-08 14:10:00,87.91,87.97,87.88,87.91,20341.0,87.91,87.97,87.88,87.91,20341.0
2024-07-08 14:20:00,87.91,87.96,87.86,87.95,12805.0,87.91,87.96,87.86,87.95,12805.0
2024-07-08 14:30:00,87.93,87.94,87.87,87.89,18237.0,87.93,87.94,87.87,87.89,18237.0
2024-07-08 14:40:00,87.89,87.91,87.77,87.87,14644.0,87.89,87.91,87.77,87.87,14644.0
2024-07-08 14:50:00,87.86,87.89,87.84,87.85,12077.0,87.86,87.89,87.84,87.85,12077.0
2024-07-08 15:00:00,87.85,87.94,87.83,87.93,16163.0,87.85,87.94,87.83,87.93,16163.0
2024-07-08 15:10:00,87.93,88.03,87.92,88.01,20766.0,87.93,88.03,87.92,88.01,20766.0
2024-07-08 15:20:00,88.01,88.04,87.89,87.92,24615.0,88.01,88.04,87.89,87.92,24615.0
2024-07-08 15:30:00,87.91,88.02,87.91,87.99,29381.0,87.91,88.02,87.91,87.99,29381.0
2024-07-08 15:40:00,87.98,87.99,87.9,87.94,29427.0,87.98,87.99,87.9,87.94,29427.0
2024-07-08 15:50:00,87.94,88.04,87.9,87.92,153309.0,87.94,88.04,87.9,87.92,153309.0
2024-07-09 09:30:00,88.45,88.45,87.97,87.97,84741.0,88.45,88.45,87.97,87.97,84741.0
2024-07-09 09:40:00,87.97,88.69,87.95,88.29,110069.0,87.97,88.69,87.95,88.29,110069.0
2024-07-09 09:50:00,88.31,88.45,88.07,88.15,50288.0,88.31,88.45,88.07,88.15,50288.0
2024-07-09 10:00:00,88.15,88.5,88.04,88.45,62360.0,88.15,88.5,88.04,88.45,62360.0
2024-07-09 10:10:00,88.44,89.09,88.4,89.03,152523.0,88.44,89.09,88.4,89.03,152523.0
2024-07-09 10:20:00,88.97,89.27,88.94,89.01,84883.0,88.97,89.27,88.94,89.01,84883.0
2024-07-09 10:30:00,88.98,89.48,88.96,89.46,136532.0,88.98,89.48,88.96,89.46,136532.0
2024-07-09 10:40:00,89.44,90.25,89.43,90.22,184985.0,89.44,90.25,89.43,90.22,184985.0
2024-07-09 10:50:00,90.21,91.73,90.18,91.7,484410.0,90.21,91.73,90.18,91.7,484410.0
2024-07-09 11:00:00,91.67,92.75,90.95,92.71,368117.0,91.67,92.75,90.95,92.71,368117.0
2024-07-09 11:10:00,92.75,93.0,91.91,92.23,401418.0,92.75,93.0,91.91,92.23,401418.0
2024-07-09 11:20:00,92.24,92.4,91.42,91.48,288209.0,92.24,92.4,91.42,91.48,288209.0
2024-07-09 11:30:00,91.48,91.65,91.32,91.41,125825.0,91.48,91.65,91.32,91.41,125825.0
2024-07-09 11:40:00,91.37,91.93,91.24,91.9,122409.0,91.37,91.93,91.24,91.9,122409.0
2024-07-09 11:50:00,91.9,92.76,91.83,92.75,239032.0,91.9,92.76,91.83,92.75,239032.0
2024-07-09 12:00:00,92.77,93.51,92.72,92.96,469598.0,92.77,93.51,92.72,92.96,469598.0
2024-07-09 12:10:00,92.95,93.8,92.8,93.79,310957.0,92.95,93.8,92.8,93.79,310957.0
2024-07-09 12:20:00,93.8,94.38,93.68,94.04,389491.0,93.8,94.38,93.68,94.04,389491.0
2024-07-09 12:30:00,94.03,94.62,93.91,94.62,277552.0,94.03,94.62,93.91,94.62,277552.0
2024-07-09 12:40:00,94.62,95.07,94.28,94.33,555959.0,94.62,95.07,94.28,94.33,555959.0
2024-07-09 12:50:00,94.31,95.73,94.24,95.38,609134.0,94.31,95.73,94.24,95.38,609134.0
2024-07-09 13:00:00,95.39,95.61,95.09,95.43,231687.0,95.39,95.61,95.09,95.43,231687.0
2024-07-09 13:10:00,95.42,95.86,95.05,95.2,284273.0,95.42,95.86,95.05,95.2,284273.0
2024-07-09 13:20:00,95.13,96.21,94.83,96.07,288856.0,95.13,96.21,94.83,96.07,288856.0
2024-07-09 13:30:00,96.06,96.25,95.71,96.04,277103.0,96.06,96.25,95.71,96.04,277103.0
2024-07-09 13:40:00,96.04,96.08,95.58,95.65,155100.0,96.04,96.08,95.58,95.65,155100.0
2024-07-09 13:50:00,95.64,96.03,95.54,95.62,221980.0,95.64,96.03,95.54,95.62,221980.0
2024-07-09 14:00:00,95.61,95.94,95.34,95.77,126124.0,95.61,95.94,95.34,95.77,126124.0
2024-07-09 14:10:00,95.72,96.08,95.57,95.99,119859.0,95.72,96.08,95.57,95.99,119859.0
2024-07-09 14:20:00,95.98,96.02,95.82,95.84,125985.0,95.98,96.02,95.82,95.84,125985.0
2024-07-09 14:30:00,95.83,96.01,95.66,95.95,130635.0,95.83,96.01,95.66,95.95,130635.0
2024-07-09 14:40:00,95.95,96.0,95.55,95.66,277650.0,95.95,96.0,95.55,95.66,277650.0
2024-07-09 14:50:00,95.64,95.66,94.38,94.47,309919.0,95.64,95.66,94.38,94.47,309919.0
2024-07-09 15:00:00,94.48,95.29,94.4,95.26,199095.0,94.48,95.29,94.4,95.26,199095.0
2024-07-09 15:10:00,95.27,95.45,95.0,95.42,136945.0,95.27,95.45,95.0,95.42,136945.0
2024-07-09 15:20:00,95.42,95.43,95.22,95.32,106272.0,95.42,95.43,95.22,95.32,106272.0
2024-07-09 15:30:00,95.3,95.34,95.07,95.31,159403.0,95.3,95.34,95.07,95.31,159403.0
2024-07-09 15:40:00,95.31,95.31,95.08,95.25,180957.0,95.31,95.31,95.08,95.25,180957.0
2024-07-09 15:50:00,95.24,95.58,95.07,95.4,501459.0,95.24,95.58,95.07,95.4,501459.0
2024-07-10 09:30:00,98.59,100.94,98.51,100.13,2385745.0,98.59,100.94,98.51,100.13,2385745.0
2024-07-10 09:40:00,100.13,101.3,99.46,99.94,1122940.0,100.13,101.3,99.46,99.94,1122940.0
2024-07-10 09:50:00,99.95,100.02,98.52,98.68,763905.0,99.95,100.02,98.52,98.68,763905.0
2024-07-10 10:00:00,98.73,99.84,98.12,99.78,445381.0,98.73,99.84,98.12,99.78,445381.0
2024-07-10 10:10:00,99.79,99.84,99.15,99.65,494140.0,99.79,99.84,99.15,99.65,494140.0
2024-07-10 10:20:00,99.64,99.67,98.91,99.44,273141.0,99.64,99.67,98.91,99.44,273141.0
2024-07-10 10:30:00,99.45,99.48,98.84,98.88,178057.0,99.45,99.48,98.84,98.88,178057.0
2024-07-10 10:40:00,98.87,98.88,98.51,98.7,201682.0,98.87,98.88,98.51,98.7,201682.0
2024-07-10 10:50:00,98.7,98.7,97.05,97.38,409940.0,98.7,98.7,97.05,97.38,409940.0
2024-07-10 11:00:00,97.35,97.36,96.53,97.12,363454.0,97.35,97.36,96.53,97.12,363454.0
2024-07-10 11:10:00,97.07,97.66,97.07,97.22,215773.0,97.07,97.66,97.07,97.22,215773.0
2024-07-10 11:20:00,97.19,98.0,97.13,97.97,252281.0,97.19,98.0,97.13,97.97,252281.0
2024-07-10 11:30:00,97.97,98.3,97.74,98.23,220212.0,97.97,98.3,97.74,98.23,220212.0
2024-07-10 11:40:00,98.23,98.67,98.05,98.07,232188.0,98.23,98.67,98.05,98.07,232188.0
2024-07-10 11:50:00,98.08,98.18,97.59,97.59,96256.0,98.08,98.18,97.59,97.59,96256.0
2024-07-10 12:00:00,97.58,97.75,97.21,97.37,144582.0,97.58,97.75,97.21,97.37,144582.0
2024-07-10 12:10:00,97.37,97.61,97.22,97.51,84666.0,97.37,97.61,97.22,97.51,84666.0
2024-07-10 12:20:00,97.51,98.05,97.5,97.9,94441.0,97.51,98.05,97.5,97.9,94441.0
2024-07-10 12:30:00,97.91,97.92,97.51,97.8,75162.0,97.91,97.92,97.51,97.8,75162.0
2024-07-10 12:40:00,97.79,97.79,97.46,97.59,81810.0,97.79,97.79,97.46,97.59,81810.0
2024-07-10 12:50:00,97.59,97.68,97.12,97.32,148121.0,97.59,97.68,97.12,97.32,148121.0
2024-07-10 13:00:00,97.35,97.54,97.23,97.31,58443.0,97.35,97.54,97.23,97.31,58443.0
2024-07-10 13:10:00,97.34,97.6,97.33,97.34,82589.0,97.34,97.6,97.33,97.34,82589.0
2024-07-10 13:20:00,97.34,97.79,97.03,97.77,96791.0,97.34,97.79,97.03,97.77,96791.0
2024-07-10 13:30:00,97.78,97.88,97.65,97.87,78719.0,97.78,97.88,97.65,97.87,78719.0
2024-07-10 13:40:00,97.87,98.16,97.87,98.13,68389.0,97.87,98.16,97.87,98.13,68389.0
2024-07-10 13:50:00,98.12,98.16,97.85,97.97,165632.0,98.12,98.16,97.85,97.97,165632.0
2024-07-10 14:00:00,97.96,98.04,97.62,97.66,208456.0,97.96,98.04,97.62,97.66,208456.0
2024-07-10 14:10:00,97.61,97.65,97.3,97.52,75861.0,97.61,97.65,97.3,97.52,75861.0
2024-07-10 14:20:00,97.5,97.57,97.44,97.49,42710.0,97.5,97.57,97.44,97.49,42710.0
2024-07-10 14:30:00,97.48,97.78,97.32,97.76,69272.0,97.48,97.78,97.32,97.76,69272.0
2024-07-10 14:40:00,97.78,98.04,97.71,97.98,76205.0,97.78,98.04,97.71,97.98,76205.0
2024-07-10 14:50:00,98.0,98.08,97.93,98.01,71149.0,98.0,98.08,97.93,98.01,71149.0
2024-07-10 15:00:00,98.01,98.05,97.79,97.94,59312.0,98.01,98.05,97.79,97.94,59312.0
2024-07-10 15:10:00,97.94,98.02,97.87,98.02,54217.0,97.94,98.02,97.87,98.02,54217.0
2024-07-10 15:20:00,98.02,98.03,97.87,97.98,62675.0,98.02,98.03,97.87,97.98,62675.0
2024-07-10 15:30:00,97.99,98.1,97.95,97.99,111476.0,97.99,98.1,97.95,97.99,111476.0
2024-07-10 15:40:00,98.0,98.06,97.82,97.89,151984.0,98.0,98.06,97.82,97.89,151984.0
2024-07-10 15:50:00,97.88,97.98,97.68,97.91,319355.0,97.88,97.98,97.68,97.91,319355.0
2024-07-11 09:30:00,100.08,101.4,99.4,100.87,1084328.0,100.08,101.4,99.4,100.87,1084328.0
2024-07-11 09:40:00,100.86,103.37,100.66,103.25,938299.0,100.86,103.37,100.66,103.25,938299.0
2024-07-11 09:50:00,103.24,104.43,102.61,104.11,830269.0,103.24,104.43,102.61,104.11,830269.0
2024-07-11 10:00:00,104.08,104.25,103.01,103.05,663836.0,104.08,104.25,103.01,103.05,663836.0
2024-07-11 10:10:00,103.06,103.21,101.35,101.89,626118.0,103.06,103.21,101.35,101.89,626118.0
2024-07-11 10:20:00,101.84,102.41,101.71,102.14,323059.0,101.84,102.41,101.71,102.14,323059.0
2024-07-11 10:30:00,102.13,102.57,101.59,101.61,315206.0,102.13,102.57,101.59,101.61,315206.0
2024-07-11 10:40:00,101.64,102.11,101.41,102.04,198698.0,101.64,102.11,101.41,102.04,198698.0
2024-07-11 10:50:00,102.04,102.27,101.63,101.72,260119.0,102.04,102.27,101.63,101.72,260119.0
2024-07-11 11:00:00,101.72,101.82,100.47,100.9,269022.0,101.72,101.82,100.47,100.9,269022.0
2024-07-11 11:10:00,100.94,101.77,100.84,101.65,151061.0,100.94,101.77,100.84,101.65,151061.0
2024-07-11 11:20:00,101.65,101.68,101.01,101.11,121028.0,101.65,101.68,101.01,101.11,121028.0
2024-07-11 11:30:00,101.09,102.04,100.93,101.45,200367.0,101.09,102.04,100.93,101.45,200367.0
2024-07-11 11:40:00,101.43,101.56,100.34,101.3,318738.0,101.43,101.56,100.34,101.3,318738.0
2024-07-11 11:50:00,101.31,101.52,100.72,100.9,113646.0,101.31,101.52,100.72,100.9,113646.0
2024-07-11 12:00:00,100.92,101.0,99.85,100.23,297861.0,100.92,101.0,99.85,100.23,297861.0
2024-07-11 12:10:00,100.27,100.52,100.2,100.41,77500.0,100.27,100.52,100.2,100.41,77500.0
2024-07-11 12:20:00,100.4,100.92,100.4,100.85,122130.0,100.4,100.92,100.4,100.85,122130.0
2024-07-11 12:30:00,100.85,101.23,100.8,101.16,131234.0,100.85,101.23,100.8,101.16,131234.0
2024-07-11 12:40:00,101.14,101.21,100.72,100.76,82974.0,101.14,101.21,100.72,100.76,82974.0
2024-07-11 12:50:00,100.77,101.05,100.74,100.74,59492.0,100.77,101.05,100.74,100.74,59492.0
2024-07-11 13:00:00,100.74,100.76,100.23,100.36,69495.0,100.74,100.76,100.23,100.36,69495.0
2024-07-11 13:10:00,100.35,100.7,100.33,100.67,46256.0,100.35,100.7,100.33,100.67,46256.0
2024-07-11 13:20:00,100.66,100.79,100.56,100.77,37520.0,100.66,100.79,100.56,100.77,37520.0
2024-07-11 13:30:00,100.76,100.77,100.49,100.5,32903.0,100.76,100.77,100.49,100.5,32903.0
2024-07-11 13:40:00,100.5,100.63,100.32,100.45,42880.0,100.5,100.63,100.32,100.45,42880.0
2024-07-11 13:50:00,100.42,100.44,100.25,100.42,35911.0,100.42,100.44,100.25,100.42,35911.0
2024-07-11 14:00:00,100.45,100.47,100.04,100.08,65991.0,100.45,100.47,100.04,100.08,65991.0
2024-07-11 14:10:00,100.09,100.45,100.01,100.45,67956.0,100.09,100.45,100.01,100.45,67956.0
2024-07-11 14:20:00,100.45,100.52,100.25,100.33,46867.0,100.45,100.52,100.25,100.33,46867.0
2024-07-11 14:30:00,100.32,100.67,100.3,100.64,39372.0,100.32,100.67,100.3,100.64,39372.0
2024-07-11 14:40:00,100.64,100.64,100.42,100.42,41104.0,100.64,100.64,100.42,100.42,41104.0
2024-07-11 14:50:00,100.44,100.56,100.41,100.46,31565.0,100.44,100.56,100.41,100.46,31565.0
2024-07-11 15:00:00,100.47,100.56,100.31,100.33,34723.0,100.47,100.56,100.31,100.33,34723.0
2024-07-11 15:10:00,100.33,100.49,100.25,100.48,41313.0,100.33,100.49,100.25,100.48,41313.0
2024-07-11 15:20:00,100.47,100.58,100.36,100.49,51217.0,100.47,100.58,100.36,100.49,51217.0
2024-07-11 15:30:00,100.49,100.74,100.46,100.7,55054.0,100.49,100.74,100.46,100.7,55054.0
2024-07-11 15:40:00,100.67,100.68,100.39,100.51,115588.0,100.67,100.68,100.39,100.51,115588.0
2024-07-11 15:50:00,100.51,100.7,100.44,100.66,235868.0,100.51,100.7,100.44,100.66,235868.0
2024-07-12 09:30:00,103.36,104.55,102.71,104.44,735910.0,103.36,104.55,102.71,104.44,735910.0
2024-07-12 09:40:00,104.47,104.7,103.1,103.88,570725.0,104.47,104.7,103.1,103.88,570725.0
2024-07-12 09:50:00,103.85,104.12,102.84,102.91,318955.0,103.85,104.12,102.84,102.91,318955.0
2024-07-12 10:00:00,102.97,102.98,101.9,102.1,342242.0,102.97,102.98,101.9,102.1,342242.0
2024-07-12 10:10:00,102.07,102.27,101.06,101.07,266260.0,102.07,102.27,101.06,101.07,266260.0
2024-07-12 10:20:00,101.1,101.14,100.29,100.85,422511.0,101.1,101.14,100.29,100.85,422511.0
2024-07-12 10:30:00,100.87,101.25,100.79,101.17,143981.0,100.87,101.25,100.79,101.17,143981.0
2024-07-12 10:40:00,101.19,101.21,99.7,99.94,361384.0,101.19,101.21,99.7,99.94,361384.0
2024-07-12 10:50:00,99.94,100.02,98.89,99.08,504480.0,99.94,100.02,98.89,99.08,504480.0
2024-07-12 11:00:00,99.06,99.83,98.96,99.52,223273.0,99.06,99.83,98.96,99.52,223273.0
2024-07-12 11:10:00,99.51,99.81,99.41,99.49,127883.0,99.51,99.81,99.41,99.49,127883.0
2024-07-12 11:20:00,99.48,99.89,99.43,99.72,106843.0,99.48,99.89,99.43,99.72,106843.0
2024-07-12 11:30:00,99.72,100.05,99.3,99.34,139608.0,99.72,100.05,99.3,99.34,139608.0
2024-07-12 11:40:00,99.33,99.38,99.04,99.19,150128.0,99.33,99.38,99.04,99.19,150128.0
2024-07-12 11:50:00,99.19,99.35,98.94,98.95,122285.0,99.19,99.35,98.94,98.95,122285.0
2024-07-12 12:00:00,98.95,99.48,98.94,99.41,97782.0,98.95,99.48,98.94,99.41,97782.0
2024-07-12 12:10:00,99.44,99.55,99.18,99.22,47488.0,99.44,99.55,99.18,99.22,47488.0
2024-07-12 12:20:00,99.21,99.27,99.03,99.09,58967.0,99.21,99.27,99.03,99.09,58967.0
2024-07-12 12:30:00,99.1,99.33,98.98,99.23,35535.0,99.1,99.33,98.98,99.23,35535.0
2024-07-12 12:40:00,99.23,99.3,99.07,99.27,47619.0,99.23,99.3,99.07,99.27,47619.0
2024-07-12 12:50:00,99.28,99.43,99.26,99.37,41958.0,99.28,99.43,99.26,99.37,41958.0
2024-07-12 13:00:00,99.38,99.39,99.17,99.25,55286.0,99.38,99.39,99.17,99.25,55286.0
2024-07-12 13:10:00,99.24,99.34,99.08,99.1,61467.0,99.24,99.34,99.08,99.1,61467.0
2024-07-12 13:20:00,99.1,99.33,99.0,99.25,51291.0,99.1,99.33,99.0,99.25,51291.0
2024-07-12 13:30:00,99.24,99.28,99.09,99.09,45730.0,99.24,99.28,99.09,99.09,45730.0
2024-07-12 13:40:00,99.1,99.14,99.06,99.14,36683.0,99.1,99.14,99.06,99.14,36683.0
2024-07-12 13:50:00,99.14,99.14,98.97,98.98,44224.0,99.14,99.14,98.97,98.98,44224.0
2024-07-12 14:00:00,98.98,99.1,98.83,99.01,84381.0,98.98,99.1,98.83,99.01,84381.0
2024-07-12 14:10:00,99.03,99.05,98.84,98.85,37992.0,99.03,99.05,98.84,98.85,37992.0
2024-07-12 14:20:00,98.85,99.14,98.75,99.06,91855.0,98.85,99.14,98.75,99.06,91855.0
2024-07-12 14:30:00,99.06,99.11,98.79,98.84,56878.0,99.06,99.11,98.79,98.84,56878.0
2024-07-12 14:40:00,98.84,99.15,98.83,99.07,64836.0,98.84,99.15,98.83,99.07,64836.0
2024-07-12 14:50:00,99.09,99.2,98.92,99.0,66599.0,99.09,99.2,98.92,99.0,66599.0
2024-07-12 15:00:00,98.98,99.08,98.86,99.07,55660.0,98.98,99.08,98.86,99.07,55660.0
2024-07-12 15:10:00,99.08,99.11,98.83,98.94,49224.0,99.08,99.11,98.83,98.94,49224.0
2024-07-12 15:20:00,98.95,99.06,98.88,99.01,61666.0,98.95,99.06,98.88,99.01,61666.0
2024-07-12 15:30:00,99.0,99.11,98.79,99.09,88276.0,99.0,99.11,98.79,99.09,88276.0
2024-07-12 15:40:00,99.08,99.13,98.93,99.07,122083.0,99.08,99.13,98.93,99.07,122083.0
2024-07-12 15:50:00,99.07,99.22,98.9,99.07,358309.0,99.07,99.22,98.9,99.07,358309.0
2024-07-15 09:30:00,95.12,95.13,91.69,92.24,1578814.0,95.12,95.13,91.69,92.24,1578814.0
2024-07-15 09:40:00,92.21,93.66,92.21,93.19,717366.0,92.21,93.66,92.21,93.19,717366.0
2024-07-15 09:50:00,93.15,93.65,93.04,93.36,217246.0,93.15,93.65,93.04,93.36,217246.0
2024-07-15 10:00:00,93.37,93.94,93.36,93.56,186515.0,93.37,93.94,93.36,93.56,186515.0
2024-07-15 10:10:00,93.55,93.7,93.13,93.37,177104.0,93.55,93.7,93.13,93.37,177104.0
2024-07-15 10:20:00,93.39,93.49,92.96,93.06,203535.0,93.39,93.49,92.96,93.06,203535.0
2024-07-15 10:30:00,93.09,93.4,92.95,93.26,173979.0,93.09,93.4,92.95,93.26,173979.0
2024-07-15 10:40:00,93.3,93.43,92.94,93.16,112368.0,93.3,93.43,92.94,93.16,112368.0
2024-07-15 10:50:00,93.14,93.15,92.81,92.91,179327.0,93.14,93.15,92.81,92.91,179327.0
2024-07-15 11:00:00,92.91,93.26,92.9,93.25,148048.0,92.91,93.26,92.9,93.25,148048.0
2024-07-15 11:10:00,93.26,93.51,92.89,93.17,161932.0,93.26,93.51,92.89,93.17,161932.0
2024-07-15 11:20:00,93.17,93.56,93.08,93.52,246738.0,93.17,93.56,93.08,93.52,246738.0
2024-07-15 11:30:00,93.52,93.58,93.13,93.39,101716.0,93.52,93.58,93.13,93.39,101716.0
2024-07-15 11:40:00,93.41,93.51,93.27,93.46,78933.0,93.41,93.51,93.27,93.46,78933.0
2024-07-15 11:50:00,93.47,93.65,93.39,93.58,76363.0,93.47,93.65,93.39,93.58,76363.0
2024-07-15 12:00:00,93.58,93.58,93.28,93.33,60979.0,93.58,93.58,93.28,93.33,60979.0
2024-07-15 12:10:00,93.37,93.39,93.1,93.33,84830.0,93.37,93.39,93.1,93.33,84830.0
2024-07-15 12:20:00,93.33,93.54,93.15,93.2,51881.0,93.33,93.54,93.15,93.2,51881.0
2024-07-15 12:30:00,93.22,93.22,93.05,93.12,48795.0,93.22,93.22,93.05,93.12,48795.0
2024-07-15 12:40:00,93.12,93.4,93.1,93.16,33995.0,93.12,93.4,93.1,93.16,33995.0
2024-07-15 12:50:00,93.13,93.31,93.09,93.24,31732.0,93.13,93.31,93.09,93.24,31732.0
2024-07-15 13:00:00,93.25,93.28,93.03,93.2,31562.0,93.25,93.28,93.03,93.2,31562.0
2024-07-15 13:10:00,93.2,93.26,93.11,93.23,32449.0,93.2,93.26,93.11,93.23,32449.0
2024-07-15 13:20:00,93.22,93.38,93.12,93.15,67284.0,93.22,93.38,93.12,93.15,67284.0
2024-07-15 13:30:00,93.14,93.17,93.01,93.05,32646.0,93.14,93.17,93.01,93.05,32646.0
2024-07-15 13:40:00,93.05,93.07,92.74,92.98,102060.0,93.05,93.07,92.74,92.98,102060.0
2024-07-15 13:50:00,92.97,93.11,92.95,93.08,60650.0,92.97,93.11,92.95,93.08,60650.0
2024-07-15 14:00:00,93.06,93.16,92.96,92.96,29691.0,93.06,93.16,92.96,92.96,29691.0
2024-07-15 14:10:00,92.98,93.05,92.93,93.02,28167.0,92.98,93.05,92.93,93.02,28167.0
2024-07-15 14:20:00,93.03,93.17,92.95,93.06,78115.0,93.03,93.17,92.95,93.06,78115.0
2024-07-15 14:30:00,93.01,93.26,93.01,93.15,36457.0,93.01,93.26,93.01,93.15,36457.0
2024-07-15 14:40:00,93.22,93.22,93.11,93.22,28763.0,93.22,93.22,93.11,93.22,28763.0
2024-07-15 14:50:00,93.22,93.31,93.16,93.26,45432.0,93.22,93.31,93.16,93.26,45432.0
2024-07-15 15:00:00,93.26,93.27,93.14,93.2,38822.0,93.26,93.27,93.14,93.2,38822.0
2024-07-15 15:10:00,93.22,93.29,93.19,93.19,38671.0,93.22,93.29,93.19,93.19,38671.0
2024-07-15 15:20:00,93.19,93.19,93.0,93.03,69917.0,93.19,93.19,93.0,93.03,69917.0
2024-07-15 15:30:00,93.02,93.04,92.77,92.77,109009.0,93.02,93.04,92.77,92.77,109009.0
2024-07-15 15:40:00,92.77,93.02,92.77,92.84,85976.0,92.77,93.02,92.77,92.84,85976.0
2024-07-15 15:50:00,92.84,93.24,92.84,93.15,365777.0,92.84,93.24,92.84,93.15,365777.0
2024-07-16 09:30:00,92.29,93.09,91.78,93.01,298374.0,92.29,93.09,91.78,93.01,298374.0
2024-07-16 09:40:00,93.03,93.73,92.78,93.56,218518.0,93.03,93.73,92.78,93.56,218518.0
2024-07-16 09:50:00,93.54,93.87,93.46,93.55,144444.0,93.54,93.87,93.46,93.55,144444.0
2024-07-16 10:00:00,93.55,93.97,93.44,93.47,142262.0,93.55,93.97,93.44,93.47,142262.0
2024-07-16 10:10:00,93.51,93.59,93.23,93.51,72003.0,93.51,93.59,93.23,93.51,72003.0
2024-07-16 10:20:00,93.51,94.15,93.45,93.84,136460.0,93.51,94.15,93.45,93.84,136460.0
2024-07-16 10:30:00,93.84,94.65,93.71,94.52,187118.0,93.84,94.65,93.71,94.52,187118.0
2024-07-16 10:40:00,94.56,94.56,93.94,94.02,139656.0,94.56,94.56,93.94,94.02,139656.0
2024-07-16 10:50:00,93.97,94.16,93.72,93.91,78700.0,93.97,94.16,93.72,93.91,78700.0
2024-07-16 11:00:00,93.94,94.02,93.74,93.78,93984.0,93.94,94.02,93.74,93.78,93984.0
2024-07-16 11:10:00,93.81,93.84,93.46,93.7,117610.0,93.81,93.84,93.46,93.7,117610.0
2024-07-16 11:20:00,93.73,93.78,93.4,93.47,63948.0,93.73,93.78,93.4,93.47,63948.0
2024-07-16 11:30:00,93.51,93.68,93.31,93.55,71798.0,93.51,93.68,93.31,93.55,71798.0
2024-07-16 11:40:00,93.58,93.61,93.38,93.44,31260.0,93.58,93.61,93.38,93.44,31260.0
2024-07-16 11:50:00,93.44,93.52,93.34,93.4,41606.0,93.44,93.52,93.34,93.4,41606.0
2024-07-16 12:00:00,93.39,93.45,93.35,93.43,30388.0,93.39,93.45,93.35,93.43,30388.0
2024-07-16 12:10:00,93.43,93.73,93.42,93.67,19592.0,93.43,93.73,93.42,93.67,19592.0
2024-07-16 12:20:00,93.69,93.92,93.57,93.59,41034.0,93.69,93.92,93.57,93.59,41034.0
2024-07-16 12:30:00,93.57,93.69,93.54,93.59,20218.0,93.57,93.69,93.54,93.59,20218.0
2024-07-16 12:40:00,93.56,93.76,93.47,93.71,33220.0,93.56,93.76,93.47,93.71,33220.0
2024-07-16 12:50:00,93.73,93.84,93.72,93.84,25773.0,93.73,93.84,93.72,93.84,25773.0
2024-07-16 13:00:00,93.8,93.8,93.58,93.73,24584.0,93.8,93.8,93.58,93.73,24584.0
2024-07-16 13:10:00,93.74,93.88,93.72,93.87,39974.0,93.74,93.88,93.72,93.87,39974.0
2024-07-16 13:20:00,93.86,93.96,93.82,93.91,35298.0,93.86,93.96,93.82,93.91,35298.0
2024-07-16 13:30:00,93.89,94.08,93.82,94.08,42897.0,93.89,94.08,93.82,94.08,42897.0
2024-07-16 13:40:00,94.08,94.24,94.02,94.18,48650.0,94.08,94.24,94.02,94.18,48650.0
2024-07-16 13:50:00,94.16,94.38,94.13,94.25,67148.0,94.16,94.38,94.13,94.25,67148.0
2024-07-16 14:00:00,94.22,94.26,94.02,94.15,37853.0,94.22,94.26,94.02,94.15,37853.0
2024-07-16 14:10:00,94.16,94.37,94.1,94.26,57748.0,94.16,94.37,94.1,94.26,57748.0
2024-07-16 14:20:00,94.24,94.29,94.04,94.07,64692.0,94.24,94.29,94.04,94.07,64692.0
2024-07-16 14:30:00,94.09,94.39,94.04,94.3,75498.0,94.09,94.39,94.04,94.3,75498.0
2024-07-16 14:40:00,94.29,94.42,94.19,94.23,40342.0,94.29,94.42,94.19,94.23,40342.0
2024-07-16 14:50:00,94.22,94.24,94.04,94.13,57534.0,94.22,94.24,94.04,94.13,57534.0
2024-07-16 15:00:00,94.12,94.2,94.04,94.12,18909.0,94.12,94.2,94.04,94.12,18909.0
2024-07-16 15:10:00,94.1,94.14,93.91,93.96,44519.0,94.1,94.14,93.91,93.96,44519.0
2024-07-16 15:20:00,93.96,94.11,93.89,94.0,55855.0,93.96,94.11,93.89,94.0,55855.0
2024-07-16 15:30:00,94.02,94.1,93.88,93.97,61046.0,94.02,94.1,93.88,93.97,61046.0
2024-07-16 15:40:00,93.97,94.05,93.82,93.89,56899.0,93.97,94.05,93.82,93.89,56899.0
2024-07-16 15:50:00,93.89,94.05,93.54,93.74,337897.0,93.89,94.05,93.54,93.74,337897.0
2024-07-17 09:30:00,92.85,92.99,92.01,92.45,226373.0,92.85,92.99,92.01,92.45,226373.0
2024-07-17 09:40:00,92.46,92.6,91.52,91.78,387584.0,92.46,92.6,91.52,91.78,387584.0
2024-07-17 09:50:00,91.81,92.39,91.77,92.05,193333.0,91.81,92.39,91.77,92.05,193333.0
2024-07-17 10:00:00,92.03,92.07,91.43,91.52,134489.0,92.03,92.07,91.43,91.52,134489.0
2024-07-17 10:10:00,91.55,91.9,91.39,91.68,145934.0,91.55,91.9,91.39,91.68,145934.0
2024-07-17 10:20:00,91.66,91.82,91.42,91.43,111548.0,91.66,91.82,91.42,91.43,111548.0
2024-07-17 10:30:00,91.44,91.65,90.91,91.32,270756.0,91.44,91.65,90.91,91.32,270756.0
2024-07-17 10:40:00,91.34,91.64,91.13,91.29,176733.0,91.34,91.64,91.13,91.29,176733.0
2024-07-17 10:50:00,91.29,91.76,91.19,91.7,125930.0,91.29,91.76,91.19,91.7,125930.0
2024-07-17 11:00:00,91.7,91.82,91.52,91.64,62575.0,91.7,91.82,91.52,91.64,62575.0
2024-07-17 11:10:00,91.65,91.71,91.51,91.67,78786.0,91.65,91.71,91.51,91.67,78786.0
2024-07-17 11:20:00,91.68,91.8,91.56,91.58,61044.0,91.68,91.8,91.56,91.58,61044.0
2024-07-17 11:30:00,91.56,91.89,91.55,91.67,42939.0,91.56,91.89,91.55,91.67,42939.0
2024-07-17 11:40:00,91.67,91.69,91.22,91.23,67125.0,91.67,91.69,91.22,91.23,67125.0
2024-07-17 11:50:00,91.22,91.39,91.13,91.32,59224.0,91.22,91.39,91.13,91.32,59224.0
2024-07-17 12:00:00,91.31,91.38,91.08,91.22,65502.0,91.31,91.38,91.08,91.22,65502.0
2024-07-17 12:10:00,91.22,91.22,90.9,90.93,81527.0,91.22,91.22,90.9,90.93,81527.0
2024-07-17 12:20:00,90.92,90.95,90.65,90.79,155137.0,90.92,90.95,90.65,90.79,155137.0
2024-07-17 12:30:00,90.76,91.04,90.74,91.01,80526.0,90.76,91.04,90.74,91.01,80526.0
2024-07-17 12:40:00,91.05,91.06,90.71,90.75,48132.0,91.05,91.06,90.71,90.75,48132.0
2024-07-17 12:50:00,90.74,91.15,90.7,91.13,43677.0,90.74,91.15,90.7,91.13,43677.0
2024-07-17 13:00:00,91.13,91.27,90.96,90.99,41970.0,91.13,91.27,90.96,90.99,41970.0
2024-07-17 13:10:00,91.01,91.05,90.96,90.98,23176.0,91.01,91.05,90.96,90.98,23176.0
2024-07-17 13:20:00,90.96,91.01,90.84,90.93,22719.0,90.96,91.01,90.84,90.93,22719.0
2024-07-17 13:30:00,90.93,91.18,90.9,91.15,31474.0,90.93,91.18,90.9,91.15,31474.0
2024-07-17 13:40:00,91.16,91.17,91.03,91.13,18581.0,91.16,91.17,91.03,91.13,18581.0
2024-07-17 13:50:00,91.11,91.13,91.03,91.12,25899.0,91.11,91.13,91.03,91.12,25899.0
2024-07-17 14:00:00,91.12,91.12,90.96,91.1,17790.0,91.12,91.12,90.96,91.1,17790.0
2024-07-17 14:10:00,91.12,91.12,90.94,91.03,27827.0,91.12,91.12,90.94,91.03,27827.0
2024-07-17 14:20:00,91.03,91.16,90.95,91.16,47709.0,91.03,91.16,90.95,91.16,47709.0
2024-07-17 14:30:00,91.15,91.17,91.06,91.14,19441.0,91.15,91.17,91.06,91.14,19441.0
2024-07-17 14:40:00,91.13,91.21,90.99,91.0,24656.0,91.13,91.21,90.99,91.0,24656.0
2024-07-17 14:50:00,91.0,91.1,90.99,91.08,25641.0,91.0,91.1,90.99,91.08,25641.0
2024-07-17 15:00:00,91.07,91.07,90.96,91.01,24718.0,91.07,91.07,90.96,91.01,24718.0
2024-07-17 15:10:00,91.01,91.09,90.94,90.96,22180.0,91.01,91.09,90.94,90.96,22180.0
2024-07-17 15:20:00,90.95,91.19,90.95,91.09,24190.0,90.95,91.19,90.95,91.09,24190.0
2024-07-17 15:30:00,91.1,91.25,91.08,91.18,46686.0,91.1,91.25,91.08,91.18,46686.0
2024-07-17 15:40:00,91.17,91.26,91.1,91.18,57783.0,91.17,91.26,91.1,91.18,57783.0
2024-07-17 15:50:00,91.19,91.31,91.07,91.08,172268.0,91.19,91.31,91.07,91.08,172268.0
2024-07-18 09:30:00,90.85,91.8,90.4,91.72,156804.0,90.85,91.8,90.4,91.72,156804.0
2024-07-18 09:40:00,91.7,92.27,91.22,92.26,150732.0,91.7,92.27,91.22,92.26,150732.0
2024-07-18 09:50:00,92.22,92.62,91.98,92.31,188640.0,92.22,92.62,91.98,92.31,188640.0
2024-07-18 10:00:00,92.3,92.6,92.21,92.41,112535.0,92.3,92.6,92.21,92.41,112535.0
2024-07-18 10:10:00,92.35,92.49,92.25,92.29,42092.0,92.35,92.49,92.25,92.29,42092.0
2024-07-18 10:20:00,92.28,92.28,91.59,91.76,73727.0,92.28,92.28,91.59,91.76,73727.0
2024-07-18 10:30:00,91.8,91.84,91.44,91.48,39288.0,91.8,91.84,91.44,91.48,39288.0
2024-07-18 10:40:00,91.44,91.44,90.64,90.89,166691.0,91.44,91.44,90.64,90.89,166691.0
2024-07-18 10:50:00,90.89,91.13,90.85,90.98,102732.0,90.89,91.13,90.85,90.98,102732.0
2024-07-18 11:00:00,90.91,91.13,90.83,91.07,58686.0,90.91,91.13,90.83,91.07,58686.0
2024-07-18 11:10:00,91.03,91.1,90.85,91.08,73592.0,91.03,91.1,90.85,91.08,73592.0
2024-07-18 11:20:00,91.07,91.15,90.82,90.89,42953.0,91.07,91.15,90.82,90.89,42953.0
2024-07-18 11:30:00,90.82,90.89,90.53,90.57,43076.0,90.82,90.89,90.53,90.57,43076.0
2024-07-18 11:40:00,90.55,90.79,90.46,90.49,59164.0,90.55,90.79,90.46,90.49,59164.0
2024-07-18 11:50:00,90.49,90.89,90.49,90.79,48206.0,90.49,90.89,90.49,90.79,48206.0
2024-07-18 12:00:00,90.77,90.93,90.6,90.9,27554.0,90.77,90.93,90.6,90.9,27554.0
2024-07-18 12:10:00,90.91,91.06,90.89,90.95,38888.0,90.91,91.06,90.89,90.95,38888.0
2024-07-18 12:20:00,90.97,91.06,90.96,91.0,17705.0,90.97,91.06,90.96,91.0,17705.0
2024-07-18 12:30:00,90.99,91.17,90.92,91.15,23587.0,90.99,91.17,90.92,91.15,23587.0
2024-07-18 12:40:00,91.13,91.15,91.06,91.09,15328.0,91.13,91.15,91.06,91.09,15328.0
2024-07-18 12:50:00,91.09,91.44,91.06,91.41,26721.0,91.09,91.44,91.06,91.41,26721.0
2024-07-18 13:00:00,91.44,91.56,91.1,91.29,140344.0,91.44,91.56,91.1,91.29,140344.0
2024-07-18 13:10:00,91.29,91.5,91.25,91.39,37056.0,91.29,91.5,91.25,91.39,37056.0
2024-07-18 13:20:00,91.36,91.52,91.3,91.37,19174.0,91.36,91.52,91.3,91.37,19174.0
2024-07-18 13:30:00,91.36,91.39,91.25,91.34,16188.0,91.36,91.39,91.25,91.34,16188.0
2024-07-18 13:40:00,91.33,91.46,91.27,91.37,14308.0,91.33,91.46,91.27,91.37,14308.0
2024-07-18 13:50:00,91.35,91.35,91.07,91.07,17427.0,91.35,91.35,91.07,91.07,17427.0
2024-07-18 14:00:00,91.12,91.12,90.85,90.89,23281.0,91.12,91.12,90.85,90.89,23281.0
2024-07-18 14:10:00,90.92,90.92,90.76,90.87,13591.0,90.92,90.92,90.76,90.87,13591.0
2024-07-18 14:20:00,90.87,91.04,90.85,90.97,27832.0,90.87,91.04,90.85,90.97,27832.0
2024-07-18 14:30:00,90.97,91.01,90.86,90.94,31336.0,90.97,91.01,90.86,90.94,31336.0
2024-07-18 14:40:00,90.92,90.99,90.89,90.89,17185.0,90.92,90.99,90.89,90.89,17185.0
2024-07-18 14:50:00,90.88,90.93,90.81,90.85,16794.0,90.88,90.93,90.81,90.85,16794.0
2024-07-18 15:00:00,90.81,90.95,90.76,90.83,40704.0,90.81,90.95,90.76,90.83,40704.0
2024-07-18 15:10:00,90.82,90.82,90.61,90.66,34674.0,90.82,90.82,90.61,90.66,34674.0
2024-07-18 15:20:00,90.65,90.79,90.62,90.73,25523.0,90.65,90.79,90.62,90.73,25523.0
2024-07-18 15:30:00,90.73,90.88,90.71,90.85,36768.0,90.73,90.88,90.71,90.85,36768.0
2024-07-18 15:40:00,90.86,91.05,90.84,91.0,63028.0,90.86,91.05,90.84,91.0,63028.0
2024-07-18 15:50:00,90.97,91.03,90.82,90.88,149520.0,90.97,91.03,90.82,90.88,149520.0
2024-07-19 09:30:00,90.68,90.68,89.81,89.95,170329.0,90.68,90.68,89.81,89.95,170329.0
2024-07-19 09:40:00,89.99,90.37,89.38,89.56,154974.0,89.99,90.37,89.38,89.56,154974.0
2024-07-19 09:50:00,89.58,89.88,89.45,89.48,84144.0,89.58,89.88,89.45,89.48,84144.0
2024-07-19 10:00:00,89.48,89.65,89.35,89.45,67945.0,89.48,89.65,89.35,89.45,67945.0
2024-07-19 10:10:00,89.45,89.46,89.2,89.38,112683.0,89.45,89.46,89.2,89.38,112683.0
2024-07-19 10:20:00,89.39,89.47,89.26,89.4,82291.0,89.39,89.47,89.26,89.4,82291.0
2024-07-19 10:30:00,89.4,89.75,89.38,89.72,66652.0,89.4,89.75,89.38,89.72,66652.0
2024-07-19 10:40:00,89.73,89.87,89.53,89.67,63247.0,89.73,89.87,89.53,89.67,63247.0
2024-07-19 10:50:00,89.64,90.11,89.62,90.06,78261.0,89.64,90.11,89.62,90.06,78261.0
2024-07-19 11:00:00,90.06,90.2,89.95,90.04,44509.0,90.06,90.2,89.95,90.04,44509.0
2024-07-19 11:10:00,90.04,90.42,90.0,90.4,51098.0,90.04,90.42,90.0,90.4,51098.0
2024-07-19 11:20:00,90.4,90.4,90.12,90.12,41573.0,90.4,90.4,90.12,90.12,41573.0
2024-07-19 11:30:00,90.15,90.24,90.05,90.23,43662.0,90.15,90.24,90.05,90.23,43662.0
2024-07-19 11:40:00,90.26,90.31,90.19,90.28,31675.0,90.26,90.31,90.19,90.28,31675.0
2024-07-19 11:50:00,90.25,90.45,90.23,90.45,37431.0,90.25,90.45,90.23,90.45,37431.0
2024-07-19 12:00:00,90.44,90.49,90.15,90.38,55514.0,90.44,90.49,90.15,90.38,55514.0
2024-07-19 12:10:00,90.39,90.43,90.24,90.37,16929.0,90.39,90.43,90.24,90.37,16929.0
2024-07-19 12:20:00,90.37,90.41,90.2,90.35,26112.0,90.37,90.41,90.2,90.35,26112.0
2024-07-19 12:30:00,90.36,90.58,90.35,90.46,27928.0,90.36,90.58,90.35,90.46,27928.0
2024-07-19 12:40:00,90.48,90.64,90.48,90.58,24867.0,90.48,90.64,90.48,90.58,24867.0
2024-07-19 12:50:00,90.58,90.63,90.44,90.63,22566.0,90.58,90.63,90.44,90.63,22566.0
2024-07-19 13:00:00,90.59,90.61,90.39,90.41,16801.0,90.59,90.61,90.39,90.41,16801.0
2024-07-19 13:10:00,90.41,90.59,90.41,90.51,19450.0,90.41,90.59,90.41,90.51,19450.0
2024-07-19 13:20:00,90.52,90.65,90.43,90.65,23050.0,90.52,90.65,90.43,90.65,23050.0
2024-07-19 13:30:00,90.65,90.65,90.41,90.61,13717.0,90.65,90.65,90.41,90.61,13717.0
2024-07-19 13:40:00,90.63,90.66,90.56,90.62,14381.0,90.63,90.66,90.56,90.62,14381.0
2024-07-19 13:50:00,90.61,90.63,90.5,90.62,14483.0,90.61,90.63,90.5,90.62,14483.0
2024-07-19 14:00:00,90.59,90.6,90.49,90.5,17019.0,90.59,90.6,90.49,90.5,17019.0
2024-07-19 14:10:00,90.48,90.67,90.48,90.65,14621.0,90.48,90.67,90.48,90.65,14621.0
2024-07-19 14:20:00,90.65,90.65,90.57,90.58,13389.0,90.65,90.65,90.57,90.58,13389.0
2024-07-19 14:30:00,90.58,90.66,90.51,90.6,19004.0,90.58,90.66,90.51,90.6,19004.0
2024-07-19 14:40:00,90.6,90.66,90.58,90.64,20985.0,90.6,90.66,90.58,90.64,20985.0
2024-07-19 14:50:00,90.64,90.74,90.64,90.7,19274.0,90.64,90.74,90.64,90.7,19274.0
2024-07-19 15:00:00,90.69,90.73,90.55,90.71,59041.0,90.69,90.73,90.55,90.71,59041.0
2024-07-19 15:10:00,90.7,90.79,90.64,90.72,62811.0,90.7,90.79,90.64,90.72,62811.0
2024-07-19 15:20:00,90.72,90.8,90.5,90.5,51729.0,90.72,90.8,90.5,90.5,51729.0
2024-07-19 15:30:00,90.5,90.52,90.36,90.39,56313.0,90.5,90.52,90.36,90.39,56313.0
2024-07-19 15:40:00,90.38,90.52,90.3,90.48,75290.0,90.38,90.52,90.3,90.48,75290.0
2024-07-19 15:50:00,90.46,90.51,90.24,90.37,184406.0,90.46,90.51,90.24,90.37,184406.0
2024-07-22 09:30:00,92.0,92.4,91.5,91.66,238078.0,92.0,92.4,91.5,91.66,238078.0
2024-07-22 09:40:00,91.65,91.7,91.07,91.31,179374.0,91.65,91.7,91.07,91.31,179374.0
2024-07-22 09:50:00,91.25,91.31,90.87,90.95,80468.0,91.25,91.31,90.87,90.95,80468.0
2024-07-22 10:00:00,90.98,91.3,90.74,90.78,56824.0,90.98,91.3,90.74,90.78,56824.0
2024-07-22 10:10:00,90.76,91.03,90.76,90.96,48761.0,90.76,91.03,90.76,90.96,48761.0
2024-07-22 10:20:00,90.97,91.44,90.9,91.41,54233.0,90.97,91.44,90.9,91.41,54233.0
2024-07-22 10:30:00,91.39,91.56,91.25,91.54,38183.0,91.39,91.56,91.25,91.54,38183.0
2024-07-22 10:40:00,91.54,91.6,91.39,91.58,36271.0,91.54,91.6,91.39,91.58,36271.0
2024-07-22 10:50:00,91.59,91.69,91.46,91.58,57532.0,91.59,91.69,91.46,91.58,57532.0
2024-07-22 11:00:00,91.57,91.58,91.01,91.01,49870.0,91.57,91.58,91.01,91.01,49870.0
2024-07-22 11:10:00,91.02,91.18,90.92,91.12,44753.0,91.02,91.18,90.92,91.12,44753.0
2024-07-22 11:20:00,91.12,91.2,91.0,91.05,40978.0,91.12,91.2,91.0,91.05,40978.0
2024-07-22 11:30:00,91.04,91.11,90.84,91.09,55082.0,91.04,91.11,90.84,91.09,55082.0
2024-07-22 11:40:00,91.04,91.13,90.88,91.11,33247.0,91.04,91.13,90.88,91.11,33247.0
2024-07-22 11:50:00,91.12,91.27,91.1,91.12,25342.0,91.12,91.27,91.1,91.12,25342.0
2024-07-22 12:00:00,91.12,91.51,91.12,91.48,23096.0,91.12,91.51,91.12,91.48,23096.0
2024-07-22 12:10:00,91.45,91.66,91.43,91.66,14955.0,91.45,91.66,91.43,91.66,14955.0
2024-07-22 12:20:00,91.67,92.3,91.64,92.12,111524.0,91.67,92.3,91.64,92.12,111524.0
2024-07-22 12:30:00,92.1,92.14,91.88,92.1,47037.0,92.1,92.14,91.88,92.1,47037.0
2024-07-22 12:40:00,92.11,92.16,92.03,92.12,43840.0,92.11,92.16,92.03,92.12,43840.0
2024-07-22 12:50:00,92.1,92.32,92.1,92.29,47066.0,92.1,92.32,92.1,92.29,47066.0
2024-07-22 13:00:00,92.28,92.46,92.28,92.32,55799.0,92.28,92.46,92.28,92.32,55799.0
2024-07-22 13:10:00,92.32,92.52,92.26,92.46,47237.0,92.32,92.52,92.26,92.46,47237.0
2024-07-22 13:20:00,92.44,92.44,92.28,92.38,40101.0,92.44,92.44,92.28,92.38,40101.0
2024-07-22 13:30:00,92.38,92.59,92.37,92.49,30131.0,92.38,92.59,92.37,92.49,30131.0
2024-07-22 13:40:00,92.46,92.5,92.4,92.5,16126.0,92.46,92.5,92.4,92.5,16126.0
2024-07-22 13:50:00,92.49,92.54,92.34,92.39,20095.0,92.49,92.54,92.34,92.39,20095.0
2024-07-22 14:00:00,92.41,92.52,92.34,92.45,34639.0,92.41,92.52,92.34,92.45,34639.0
2024-07-22 14:10:00,92.45,92.47,92.32,92.34,20176.0,92.45,92.47,92.32,92.34,20176.0
2024-07-22 14:20:00,92.34,92.44,92.29,92.44,32500.0,92.34,92.44,92.29,92.44,32500.0
2024-07-22 14:30:00,92.42,92.52,92.38,92.4,27813.0,92.42,92.52,92.38,92.4,27813.0
2024-07-22 14:40:00,92.42,92.46,92.3,92.41,15776.0,92.42,92.46,92.3,92.41,15776.0
2024-07-22 14:50:00,92.41,92.49,92.37,92.41,9653.0,92.41,92.49,92.37,92.41,9653.0
2024-07-22 15:00:00,92.38,92.39,92.25,92.34,25446.0,92.38,92.39,92.25,92.34,25446.0
2024-07-22 15:10:00,92.32,92.39,92.29,92.3,27439.0,92.32,92.39,92.29,92.3,27439.0
2024-07-22 15:20:00,92.3,92.52,92.3,92.44,36644.0,92.3,92.52,92.3,92.44,36644.0
2024-07-22 15:30:00,92.45,92.46,92.3,92.41,41817.0,92.45,92.46,92.3,92.41,41817.0
2024-07-22 15:40:00,92.4,92.42,92.24,92.25,40231.0,92.4,92.42,92.24,92.25,40231.0
2024-07-22 15:50:00,92.24,92.3,92.08,92.29,156908.0,92.24,92.3,92.08,92.29,156908.0
2024-07-23 09:30:00,90.39,90.4,89.77,90.18,221930.0,90.39,90.4,89.77,90.18,221930.0
2024-07-23 09:40:00,90.18,90.3,89.85,90.29,90041.0,90.18,90.3,89.85,90.29,90041.0
2024-07-23 09:50:00,90.26,90.43,89.94,90.39,143588.0,90.26,90.43,89.94,90.39,143588.0
2024-07-23 10:00:00,90.38,90.6,90.06,90.36,103631.0,90.38,90.6,90.06,90.36,103631.0
2024-07-23 10:10:00,90.32,90.55,90.32,90.55,74921.0,90.32,90.55,90.32,90.55,74921.0
2024-07-23 10:20:00,90.54,90.65,90.39,90.45,56223.0,90.54,90.65,90.39,90.45,56223.0
2024-07-23 10:30:00,90.43,90.62,90.21,90.5,35556.0,90.43,90.62,90.21,90.5,35556.0
2024-07-23 10:40:00,90.47,90.47,90.22,90.28,27693.0,90.47,90.47,90.22,90.28,27693.0
2024-07-23 10:50:00,90.25,90.43,90.21,90.43,21770.0,90.25,90.43,90.21,90.43,21770.0
2024-07-23 11:00:00,90.41,90.56,90.39,90.48,54496.0,90.41,90.56,90.39,90.48,54496.0
2024-07-23 11:10:00,90.49,90.77,90.48,90.65,60345.0,90.49,90.77,90.48,90.65,60345.0
2024-07-23 11:20:00,90.65,90.65,90.36,90.42,27804.0,90.65,90.65,90.36,90.42,27804.0
2024-07-23 11:30:00,90.43,90.44,90.29,90.34,26786.0,90.43,90.44,90.29,90.34,26786.0
2024-07-23 11:40:00,90.32,90.45,90.31,90.45,34808.0,90.32,90.45,90.31,90.45,34808.0
2024-07-23 11:50:00,90.46,90.49,90.28,90.3,33926.0,90.46,90.49,90.28,90.3,33926.0
2024-07-23 12:00:00,90.3,90.51,90.27,90.46,23626.0,90.3,90.51,90.27,90.46,23626.0
2024-07-23 12:10:00,90.48,90.53,90.42,90.42,25325.0,90.48,90.53,90.42,90.42,25325.0
2024-07-23 12:20:00,90.44,90.53,90.3,90.42,22043.0,90.44,90.53,90.3,90.42,22043.0
2024-07-23 12:30:00,90.4,90.44,90.3,90.38,10339.0,90.4,90.44,90.3,90.38,10339.0
2024-07-23 12:40:00,90.38,90.52,90.3,90.52,19147.0,90.38,90.52,90.3,90.52,19147.0
2024-07-23 12:50:00,90.52,90.53,90.38,90.44,13649.0,90.52,90.53,90.38,90.44,13649.0
2024-07-23 13:00:00,90.42,90.57,90.38,90.45,18659.0,90.42,90.57,90.38,90.45,18659.0
2024-07-23 13:10:00,90.47,90.58,90.44,90.54,8047.0,90.47,90.58,90.44,90.54,8047.0
2024-07-23 13:20:00,90.55,90.63,90.52,90.54,13633.0,90.55,90.63,90.52,90.54,13633.0
2024-07-23 13:30:00,90.53,90.55,90.42,90.54,15564.0,90.53,90.55,90.42,90.54,15564.0
2024-07-23 13:40:00,90.55,90.7,90.49,90.69,14351.0,90.55,90.7,90.49,90.69,14351.0
2024-07-23 13:50:00,90.69,90.69,90.58,90.58,8597.0,90.69,90.69,90.58,90.58,8597.0
2024-07-23 14:00:00,90.59,90.7,90.53,90.7,11295.0,90.59,90.7,90.53,90.7,11295.0
2024-07-23 14:10:00,90.7,90.76,90.57,90.63,14378.0,90.7,90.76,90.57,90.63,14378.0
2024-07-23 14:20:00,90.62,90.64,90.57,90.59,11206.0,90.62,90.64,90.57,90.59,11206.0
2024-07-23 14:30:00,90.61,90.65,90.55,90.55,10404.0,90.61,90.65,90.55,90.55,10404.0
2024-07-23 14:40:00,90.54,90.54,90.4,90.47,14383.0,90.54,90.54,90.4,90.47,14383.0
2024-07-23 14:50:00,90.47,90.57,90.41,90.56,7737.0,90.47,90.57,90.41,90.56,7737.0
2024-07-23 15:00:00,90.54,90.54,90.44,90.46,13387.0,90.54,90.54,90.44,90.46,13387.0
2024-07-23 15:10:00,90.46,90.47,90.34,90.34,16040.0,90.46,90.47,90.34,90.34,16040.0
2024-07-23 15:20:00,90.34,90.46,90.33,90.45,14007.0,90.34,90.46,90.33,90.45,14007.0
2024-07-23 15:30:00,90.44,90.45,90.33,90.33,19798.0,90.44,90.45,90.33,90.33,19798.0
2024-07-23 15:40:00,90.33,90.43,90.23,90.43,54454.0,90.33,90.43,90.23,90.43,54454.0
2024-07-23 15:50:00,90.45,90.46,90.32,90.36,116888.0,90.45,90.46,90.32,90.36,116888.0
2024-07-24 09:30:00,89.94,90.37,89.76,90.31,140229.0,89.94,90.37,89.76,90.31,140229.0
2024-07-24 09:40:00,90.32,90.89,90.29,90.38,59065.0,90.32,90.89,90.29,90.38,59065.0
2024-07-24 09:50:00,90.36,90.5,89.76,89.77,74743.0,90.36,90.5,89.76,89.77,74743.0
2024-07-24 10:00:00,89.75,90.06,89.65,90.02,64740.0,89.75,90.06,89.65,90.02,64740.0
2024-07-24 10:10:00,90.07,90.19,89.77,90.09,48054.0,90.07,90.19,89.77,90.09,48054.0
2024-07-24 10:20:00,90.07,90.18,89.97,90.1,29052.0,90.07,90.18,89.97,90.1,29052.0
2024-07-24 10:30:00,90.09,90.23,89.91,89.95,37152.0,90.09,90.23,89.91,89.95,37152.0
2024-07-24 10:40:00,89.95,90.1,89.81,89.91,61911.0,89.95,90.1,89.81,89.91,61911.0
2024-07-24 10:50:00,89.93,90.0,89.75,89.8,55061.0,89.93,90.0,89.75,89.8,55061.0
2024-07-24 11:00:00,89.78,89.79,89.42,89.45,110024.0,89.78,89.79,89.42,89.45,110024.0
2024-07-24 11:10:00,89.47,89.51,89.34,89.35,66742.0,89.47,89.51,89.34,89.35,66742.0
2024-07-24 11:20:00,89.34,89.74,89.23,89.73,62093.0,89.34,89.74,89.23,89.73,62093.0
2024-07-24 11:30:00,89.73,89.85,89.66,89.66,56574.0,89.73,89.85,89.66,89.66,56574.0
2024-07-24 11:40:00,89.67,89.72,89.59,89.59,23749.0,89.67,89.72,89.59,89.59,23749.0
2024-07-24 11:50:00,89.58,89.68,89.55,89.56,24140.0,89.58,89.68,89.55,89.56,24140.0
2024-07-24 12:00:00,89.59,89.63,89.49,89.56,26672.0,89.59,89.63,89.49,89.56,26672.0
2024-07-24 12:10:00,89.55,89.64,89.54,89.58,16825.0,89.55,89.64,89.54,89.58,16825.0
2024-07-24 12:20:00,89.58,89.58,89.47,89.52,19959.0,89.58,89.58,89.47,89.52,19959.0
2024-07-24 12:30:00,89.53,89.56,89.36,89.41,36469.0,89.53,89.56,89.36,89.41,36469.0
2024-07-24 12:40:00,89.41,89.42,89.18,89.28,52277.0,89.41,89.42,89.18,89.28,52277.0
2024-07-24 12:50:00,89.3,89.31,89.1,89.15,38058.0,89.3,89.31,89.1,89.15,38058.0
2024-07-24 13:00:00,89.15,89.28,89.1,89.28,22674.0,89.15,89.28,89.1,89.28,22674.0
2024-07-24 13:10:00,89.26,89.28,89.17,89.2,25865.0,89.26,89.28,89.17,89.2,25865.0
2024-07-24 13:20:00,89.18,89.18,89.04,89.05,22180.0,89.18,89.18,89.04,89.05,22180.0
2024-07-24 13:30:00,89.05,89.16,89.01,89.11,14228.0,89.05,89.16,89.01,89.11,14228.0
2024-07-24 13:40:00,89.08,89.15,89.02,89.03,15735.0,89.08,89.15,89.02,89.03,15735.0
2024-07-24 13:50:00,89.04,89.04,88.9,88.9,39108.0,89.04,89.04,88.9,88.9,39108.0
2024-07-24 14:00:00,88.9,88.9,88.72,88.75,49450.0,88.9,88.9,88.72,88.75,49450.0
2024-07-24 14:10:00,88.77,88.77,88.67,88.68,26836.0,88.77,88.77,88.67,88.68,26836.0
2024-07-24 14:20:00,88.69,88.69,88.46,88.51,40388.0,88.69,88.69,88.46,88.51,40388.0
2024-07-24 14:30:00,88.52,88.62,88.47,88.5,27404.0,88.52,88.62,88.47,88.5,27404.0
2024-07-24 14:40:00,88.5,88.55,88.41,88.45,51414.0,88.5,88.55,88.41,88.45,51414.0
2024-07-24 14:50:00,88.44,88.57,88.38,88.56,31598.0,88.44,88.57,88.38,88.56,31598.0
2024-07-24 15:00:00,88.57,88.72,88.55,88.71,38107.0,88.57,88.72,88.55,88.71,38107.0
2024-07-24 15:10:00,88.72,88.74,88.59,88.62,18958.0,88.72,88.74,88.59,88.62,18958.0
2024-07-24 15:20:00,88.63,88.74,88.57,88.61,36219.0,88.63,88.74,88.57,88.61,36219.0
2024-07-24 15:30:00,88.61,88.98,88.58,88.89,62487.0,88.61,88.98,88.58,88.89,62487.0
2024-07-24 15:40:00,88.89,89.0,88.8,88.92,46795.0,88.89,89.0,88.8,88.92,46795.0
2024-07-24 15:50:00,88.89,88.95,88.72,88.73,156793.0,88.89,88.95,88.72,88.73,156793.0
2024-07-25 09:30:00,88.54,88.8,88.44,88.54,87648.0,88.54,88.8,88.44,88.54,87648.0
2024-07-25 09:40:00,88.54,89.16,88.52,89.09,64260.0,88.54,89.16,88.52,89.09,64260.0
2024-07-25 09:50:00,89.1,89.3,88.74,88.89,53693.0,89.1,89.3,88.74,88.89,53693.0
2024-07-25 10:00:00,88.86,89.04,88.55,88.59,55920.0,88.86,89.04,88.55,88.59,55920.0
2024-07-25 10:10:00,88.58,88.82,88.3,88.75,48913.0,88.58,88.82,88.3,88.75,48913.0
2024-07-25 10:20:00,88.76,89.0,88.63,88.99,22628.0,88.76,89.0,88.63,88.99,22628.0
2024-07-25 10:30:00,88.96,89.02,88.6,88.69,27776.0,88.96,89.02,88.6,88.69,27776.0
2024-07-25 10:40:00,88.64,88.99,88.6,88.79,45081.0,88.64,88.99,88.6,88.79,45081.0
2024-07-25 10:50:00,88.78,88.9,88.63,88.74,87271.0,88.78,88.9,88.63,88.74,87271.0
2024-07-25 11:00:00,88.7,88.7,88.39,88.53,33597.0,88.7,88.7,88.39,88.53,33597.0
2024-07-25 11:10:00,88.48,88.77,88.44,88.64,23674.0,88.48,88.77,88.44,88.64,23674.0
2024-07-25 11:20:00,88.58,88.69,88.43,88.47,40083.0,88.58,88.69,88.43,88.47,40083.0
2024-07-25 11:30:00,88.47,88.61,88.47,88.56,18340.0,88.47,88.61,88.47,88.56,18340.0
2024-07-25 11:40:00,88.56,88.73,88.46,88.62,19561.0,88.56,88.73,88.46,88.62,19561.0
2024-07-25 11:50:00,88.62,88.68,88.58,88.67,14516.0,88.62,88.68,88.58,88.67,14516.0
2024-07-25 12:00:00,88.67,88.84,88.57,88.62,38269.0,88.67,88.84,88.57,88.62,38269.0
2024-07-25 12:10:00,88.64,88.93,88.59,88.92,53455.0,88.64,88.93,88.59,88.92,53455.0
2024-07-25 12:20:00,88.92,88.96,88.82,88.94,37087.0,88.92,88.96,88.82,88.94,37087.0
2024-07-25 12:30:00,88.95,89.28,88.89,89.27,48800.0,88.95,89.28,88.89,89.27,48800.0
2024-07-25 12:40:00,89.27,89.34,89.11,89.19,23067.0,89.27,89.34,89.11,89.19,23067.0
2024-07-25 12:50:00,89.15,89.26,89.09,89.19,33181.0,89.15,89.26,89.09,89.19,33181.0
2024-07-25 13:00:00,89.21,89.33,89.2,89.29,26151.0,89.21,89.33,89.2,89.29,26151.0
2024-07-25 13:10:00,89.31,89.31,89.05,89.08,18523.0,89.31,89.31,89.05,89.08,18523.0
2024-07-25 13:20:00,89.08,89.12,88.91,88.92,18811.0,89.08,89.12,88.91,88.92,18811.0
2024-07-25 13:30:00,88.88,88.95,88.84,88.93,13512.0,88.88,88.95,88.84,88.93,13512.0
2024-07-25 13:40:00,88.95,89.05,88.95,88.98,13775.0,88.95,89.05,88.95,88.98,13775.0
2024-07-25 13:50:00,88.95,89.0,88.91,88.96,8613.0,88.95,89.0,88.91,88.96,8613.0
2024-07-25 14:00:00,88.94,88.94,88.8,88.8,14516.0,88.94,88.94,88.8,88.8,14516.0
2024-07-25 14:10:00,88.82,88.85,88.67,88.69,15370.0,88.82,88.85,88.67,88.69,15370.0
2024-07-25 14:20:00,88.67,88.7,88.55,88.59,27337.0,88.67,88.7,88.55,88.59,27337.0
2024-07-25 14:30:00,88.6,88.7,88.47,88.51,13449.0,88.6,88.7,88.47,88.51,13449.0
2024-07-25 14:40:00,88.5,88.52,88.34,88.38,23855.0,88.5,88.52,88.34,88.38,23855.0
2024-07-25 14:50:00,88.39,88.48,88.32,88.34,19211.0,88.39,88.48,88.32,88.34,19211.0
2024-07-25 15:00:00,88.34,88.47,88.28,88.44,26871.0,88.34,88.47,88.28,88.44,26871.0
2024-07-25 15:10:00,88.42,88.45,88.34,88.44,12367.0,88.42,88.45,88.34,88.44,12367.0
2024-07-25 15:20:00,88.45,88.56,88.41,88.45,22595.0,88.45,88.56,88.41,88.45,22595.0
2024-07-25 15:30:00,88.48,88.48,88.31,88.34,38211.0,88.48,88.48,88.31,88.34,38211.0
2024-07-25 15:40:00,88.32,88.33,88.07,88.19,69966.0,88.32,88.33,88.07,88.19,69966.0
2024-07-25 15:50:00,88.17,88.18,87.78,87.82,188863.0,88.17,88.18,87.78,87.82,188863.0
2024-07-26 09:30:00,87.74,87.89,87.39,87.52,93679.0,87.74,87.89,87.39,87.52,93679.0
2024-07-26 09:40:00,87.53,87.75,87.38,87.72,129330.0,87.53,87.75,87.38,87.72,129330.0
2024-07-26 09:50:00,87.72,88.17,87.72,87.92,64532.0,87.72,88.17,87.72,87.92,64532.0
2024-07-26 10:00:00,87.9,87.97,87.71,87.84,55884.0,87.9,87.97,87.71,87.84,55884.0
2024-07-26 10:10:00,87.8,88.12,87.8,88.04,61350.0,87.8,88.12,87.8,88.04,61350.0
2024-07-26 10:20:00,88.06,88.15,87.88,87.9,60615.0,88.06,88.15,87.88,87.9,60615.0
2024-07-26 10:30:00,87.92,87.99,87.68,87.97,29882.0,87.92,87.99,87.68,87.97,29882.0
2024-07-26 10:40:00,87.95,88.3,87.93,88.09,50338.0,87.95,88.3,87.93,88.09,50338.0
2024-07-26 10:50:00,88.06,88.27,88.05,88.27,23047.0,88.06,88.27,88.05,88.27,23047.0
2024-07-26 11:00:00,88.26,88.31,88.14,88.28,28614.0,88.26,88.31,88.14,88.28,28614.0
2024-07-26 11:10:00,88.28,88.32,88.07,88.27,41285.0,88.28,88.32,88.07,88.27,41285.0
2024-07-26 11:20:00,88.26,88.36,88.21,88.23,28830.0,88.26,88.36,88.21,88.23,28830.0
2024-07-26 11:30:00,88.25,88.39,88.2,88.36,31271.0,88.25,88.39,88.2,88.36,31271.0
2024-07-26 11:40:00,88.37,88.54,88.3,88.54,31845.0,88.37,88.54,88.3,88.54,31845.0
2024-07-26 11:50:00,88.54,88.83,88.54,88.82,41477.0,88.54,88.83,88.54,88.82,41477.0
2024-07-26 12:00:00,88.83,88.87,88.72,88.86,23554.0,88.83,88.87,88.72,88.86,23554.0
2024-07-26 12:10:00,88.85,89.02,88.82,88.97,50314.0,88.85,89.02,88.82,88.97,50314.0
2024-07-26 12:20:00,88.94,89.08,88.86,88.97,27441.0,88.94,89.08,88.86,88.97,27441.0
2024-07-26 12:30:00,88.98,89.0,88.71,88.78,23967.0,88.98,89.0,88.71,88.78,23967.0
2024-07-26 12:40:00,88.8,89.05,88.8,89.01,25360.0,88.8,89.05,88.8,89.01,25360.0
2024-07-26 12:50:00,89.02,89.25,89.02,89.23,32588.0,89.02,89.25,89.02,89.23,32588.0
2024-07-26 13:00:00,89.23,89.3,89.09,89.09,22797.0,89.23,89.3,89.09,89.09,22797.0
2024-07-26 13:10:00,89.1,89.24,89.1,89.16,19734.0,89.1,89.24,89.1,89.16,19734.0
2024-07-26 13:20:00,89.17,89.33,89.07,89.26,21570.0,89.17,89.33,89.07,89.26,21570.0
2024-07-26 13:30:00,89.27,89.27,88.86,88.94,25422.0,89.27,89.27,88.86,88.94,25422.0
2024-07-26 13:40:00,88.96,89.0,88.8,88.91,12886.0,88.96,89.0,88.8,88.91,12886.0
2024-07-26 13:50:00,88.9,89.06,88.86,88.94,14990.0,88.9,89.06,88.86,88.94,14990.0
2024-07-26 14:00:00,88.92,88.93,88.76,88.91,15045.0,88.92,88.93,88.76,88.91,15045.0
2024-07-26 14:10:00,88.91,88.99,88.9,88.91,9790.0,88.91,88.99,88.9,88.91,9790.0
2024-07-26 14:20:00,88.89,88.9,88.8,88.82,13294.0,88.89,88.9,88.8,88.82,13294.0
2024-07-26 14:30:00,88.82,88.91,88.8,88.9,22455.0,88.82,88.91,88.8,88.9,22455.0
2024-07-26 14:40:00,88.89,88.89,88.65,88.75,27665.0,88.89,88.89,88.65,88.75,27665.0
2024-07-26 14:50:00,88.71,88.79,88.67,88.68,10325.0,88.71,88.79,88.67,88.68,10325.0
2024-07-26 15:00:00,88.64,88.79,88.58,88.78,15646.0,88.64,88.79,88.58,88.78,15646.0
2024-07-26 15:10:00,88.76,88.88,88.73,88.78,19852.0,88.76,88.88,88.73,88.78,19852.0
2024-07-26 15:20:00,88.77,88.95,88.76,88.9,33291.0,88.77,88.95,88.76,88.9,33291.0
2024-07-26 15:30:00,88.88,88.88,88.7,88.79,46166.0,88.88,88.88,88.7,88.79,46166.0
2024-07-26 15:40:00,88.79,88.91,88.77,88.89,30682.0,88.79,88.91,88.77,88.89,30682.0
2024-07-26 15:50:00,88.91,89.0,88.83,88.98,126503.0,88.91,89.0,88.83,88.98,126503.0
2024-07-29 09:30:00,88.96,89.27,88.72,88.95,90138.0,88.96,89.27,88.72,88.95,90138.0
2024-07-29 09:40:00,88.89,89.67,88.83,89.62,87260.0,88.89,89.67,88.83,89.62,87260.0
2024-07-29 09:50:00,89.63,89.89,89.53,89.68,85678.0,89.63,89.89,89.53,89.68,85678.0
2024-07-29 10:00:00,89.64,89.88,89.6,89.79,59714.0,89.64,89.88,89.6,89.79,59714.0
2024-07-29 10:10:00,89.79,90.27,89.7,90.18,82375.0,89.79,90.27,89.7,90.18,82375.0
2024-07-29 10:20:00,90.18,90.27,89.95,90.02,68850.0,90.18,90.27,89.95,90.02,68850.0
2024-07-29 10:30:00,90.03,90.06,89.67,89.99,113748.0,90.03,90.06,89.67,89.99,113748.0
2024-07-29 10:40:00,90.0,90.03,89.86,89.92,24515.0,90.0,90.03,89.86,89.92,24515.0
2024-07-29 10:50:00,89.92,90.18,89.89,89.9,61497.0,89.92,90.18,89.89,89.9,61497.0
2024-07-29 11:00:00,89.9,90.04,89.7,89.88,55211.0,89.9,90.04,89.7,89.88,55211.0
2024-07-29 11:10:00,89.9,89.9,89.75,89.8,50135.0,89.9,89.9,89.75,89.8,50135.0
2024-07-29 11:20:00,89.8,90.5,89.8,90.41,78168.0,89.8,90.5,89.8,90.41,78168.0
2024-07-29 11:30:00,90.45,90.56,90.26,90.53,53518.0,90.45,90.56,90.26,90.53,53518.0
2024-07-29 11:40:00,90.52,90.62,90.32,90.57,51719.0,90.52,90.62,90.32,90.57,51719.0
2024-07-29 11:50:00,90.58,90.65,90.37,90.55,21477.0,90.58,90.65,90.37,90.55,21477.0
2024-07-29 12:00:00,90.53,90.61,90.48,90.51,12826.0,90.53,90.61,90.48,90.51,12826.0
2024-07-29 12:10:00,90.47,90.5,90.39,90.47,17830.0,90.47,90.5,90.39,90.47,17830.0
2024-07-29 12:20:00,90.47,90.56,90.29,90.33,20363.0,90.47,90.56,90.29,90.33,20363.0
2024-07-29 12:30:00,90.34,90.39,90.31,90.36,11375.0,90.34,90.39,90.31,90.36,11375.0
2024-07-29 12:40:00,90.36,90.45,90.29,90.33,10831.0,90.36,90.45,90.29,90.33,10831.0
2024-07-29 12:50:00,90.31,90.41,90.19,90.25,9281.0,90.31,90.41,90.19,90.25,9281.0
2024-07-29 13:00:00,90.2,90.26,90.13,90.2,17862.0,90.2,90.26,90.13,90.2,17862.0
2024-07-29 13:10:00,90.2,90.31,90.14,90.25,13208.0,90.2,90.31,90.14,90.25,13208.0
2024-07-29 13:20:00,90.25,90.25,90.07,90.08,8551.0,90.25,90.25,90.07,90.08,8551.0
2024-07-29 13:30:00,90.05,90.19,90.03,90.16,9707.0,90.05,90.19,90.03,90.16,9707.0
2024-07-29 13:40:00,90.19,90.26,90.04,90.06,9885.0,90.19,90.26,90.04,90.06,9885.0
2024-07-29 13:50:00,90.06,90.12,90.02,90.11,11347.0,90.06,90.12,90.02,90.11,11347.0
2024-07-29 14:00:00,90.09,90.18,90.06,90.17,8417.0,90.09,90.18,90.06,90.17,8417.0
2024-07-29 14:10:00,90.19,90.21,90.09,90.15,12304.0,90.19,90.21,90.09,90.15,12304.0
2024-07-29 14:20:00,90.14,90.23,90.13,90.18,15142.0,90.14,90.23,90.13,90.18,15142.0
2024-07-29 14:30:00,90.18,90.29,90.1,90.29,12427.0,90.18,90.29,90.1,90.29,12427.0
2024-07-29 14:40:00,90.3,90.38,90.27,90.33,9924.0,90.3,90.38,90.27,90.33,9924.0
2024-07-29 14:50:00,90.31,90.44,90.3,90.38,9370.0,90.31,90.44,90.3,90.38,9370.0
2024-07-29 15:00:00,90.36,90.48,90.36,90.39,16518.0,90.36,90.48,90.36,90.39,16518.0
2024-07-29 15:10:00,90.41,90.56,90.41,90.56,17434.0,90.41,90.56,90.41,90.56,17434.0
2024-07-29 15:20:00,90.56,90.73,90.55,90.67,35212.0,90.56,90.73,90.55,90.67,35212.0
2024-07-29 15:30:00,90.67,90.7,90.58,90.67,31932.0,90.67,90.7,90.58,90.67,31932.0
2024-07-29 15:40:00,90.67,90.72,90.46,90.47,56810.0,90.67,90.72,90.46,90.47,56810.0
2024-07-29 15:50:00,90.46,90.58,90.38,90.49,133093.0,90.46,90.58,90.38,90.49,133093.0
2024-07-30 09:30:00,89.79,89.8,89.15,89.4,88436.0,89.79,89.8,89.15,89.4,88436.0
2024-07-30 09:40:00,89.41,89.57,89.12,89.51,69766.0,89.41,89.57,89.12,89.51,69766.0
2024-07-30 09:50:00,89.51,89.77,89.35,89.35,49650.0,89.51,89.77,89.35,89.35,49650.0
2024-07-30 10:00:00,89.35,89.45,89.08,89.32,72241.0,89.35,89.45,89.08,89.32,72241.0
2024-07-30 10:10:00,89.32,89.49,89.3,89.37,25759.0,89.32,89.49,89.3,89.37,25759.0
2024-07-30 10:20:00,89.4,89.56,89.37,89.45,23636.0,89.4,89.56,89.37,89.45,23636.0
2024-07-30 10:30:00,89.43,89.64,89.39,89.48,60299.0,89.43,89.64,89.39,89.48,60299.0
2024-07-30 10:40:00,89.5,89.5,89.24,89.28,23785.0,89.5,89.5,89.24,89.28,23785.0
2024-07-30 10:50:00,89.28,89.33,89.16,89.16,24693.0,89.28,89.33,89.16,89.16,24693.0
2024-07-30 11:00:00,89.13,89.16,88.9,88.98,40031.0,89.13,89.16,88.9,88.98,40031.0
2024-07-30 11:10:00,88.97,89.1,88.87,89.09,60011.0,88.97,89.1,88.87,89.09,60011.0
2024-07-30 11:20:00,89.08,89.19,89.04,89.08,40884.0,89.08,89.19,89.04,89.08,40884.0
2024-07-30 11:30:00,89.06,89.13,88.83,88.86,37708.0,89.06,89.13,88.83,88.86,37708.0
2024-07-30 11:40:00,88.86,88.9,88.42,88.44,82557.0,88.86,88.9,88.42,88.44,82557.0
2024-07-30 11:50:00,88.42,88.43,88.24,88.41,72368.0,88.42,88.43,88.24,88.41,72368.0
2024-07-30 12:00:00,88.41,88.58,88.4,88.49,28431.0,88.41,88.58,88.4,88.49,28431.0
2024-07-30 12:10:00,88.49,88.68,88.44,88.68,27436.0,88.49,88.68,88.44,88.68,27436.0
2024-07-30 12:20:00,88.67,88.75,88.57,88.73,27998.0,88.67,88.75,88.57,88.73,27998.0
2024-07-30 12:30:00,88.74,88.77,88.66,88.75,48863.0,88.74,88.77,88.66,88.75,48863.0
2024-07-30 12:40:00,88.75,88.85,88.72,88.79,14133.0,88.75,88.85,88.72,88.79,14133.0
2024-07-30 12:50:00,88.77,88.78,88.52,88.54,40974.0,88.77,88.78,88.52,88.54,40974.0
2024-07-30 13:00:00,88.52,88.84,88.38,88.82,68031.0,88.52,88.84,88.38,88.82,68031.0
2024-07-30 13:10:00,88.81,88.88,88.76,88.8,117319.0,88.81,88.88,88.76,88.8,117319.0
2024-07-30 13:20:00,88.86,88.96,88.8,88.96,16013.0,88.86,88.96,88.8,88.96,16013.0
2024-07-30 13:30:00,88.93,88.96,88.55,88.78,22462.0,88.93,88.96,88.55,88.78,22462.0
2024-07-30 13:40:00,88.78,88.78,88.58,88.6,12053.0,88.78,88.78,88.58,88.6,12053.0
2024-07-30 13:50:00,88.6,88.63,88.37,88.4,53216.0,88.6,88.63,88.37,88.4,53216.0
2024-07-30 14:00:00,88.43,88.47,88.29,88.42,28630.0,88.43,88.47,88.29,88.42,28630.0
2024-07-30 14:10:00,88.44,88.5,88.38,88.48,16604.0,88.44,88.5,88.38,88.48,16604.0
2024-07-30 14:20:00,88.46,88.59,88.4,88.52,31365.0,88.46,88.59,88.4,88.52,31365.0
2024-07-30 14:30:00,88.5,88.55,88.45,88.53,15104.0,88.5,88.55,88.45,88.53,15104.0
2024-07-30 14:40:00,88.53,88.66,88.51,88.59,25789.0,88.53,88.66,88.51,88.59,25789.0
2024-07-30 14:50:00,88.6,88.68,88.6,88.63,15329.0,88.6,88.68,88.6,88.63,15329.0
2024-07-30 15:00:00,88.65,88.66,88.54,88.59,32020.0,88.65,88.66,88.54,88.59,32020.0
2024-07-30 15:10:00,88.57,88.71,88.56,88.71,22198.0,88.57,88.71,88.56,88.71,22198.0
2024-07-30 15:20:00,88.72,88.79,88.72,88.74,22388.0,88.72,88.79,88.72,88.74,22388.0
2024-07-30 15:30:00,88.73,88.99,88.7,88.96,83663.0,88.73,88.99,88.7,88.96,83663.0
2024-07-30 15:40:00,88.96,88.99,88.84,88.94,65152.0,88.96,88.99,88.84,88.94,65152.0
2024-07-30 15:50:00,88.93,88.96,88.7,88.76,144514.0,88.93,88.96,88.7,88.76,144514.0
2024-07-31 09:30:00,89.89,90.1,89.08,89.18,120108.0,89.89,90.1,89.08,89.18,120108.0
2024-07-31 09:40:00,89.18,89.37,88.89,89.15,68144.0,89.18,89.37,88.89,89.15,68144.0
2024-07-31 09:50:00,89.16,89.3,88.73,88.76,50405.0,89.16,89.3,88.73,88.76,50405.0
2024-07-31 10:00:00,88.8,89.03,88.73,89.01,60696.0,88.8,89.03,88.73,89.01,60696.0
2024-07-31 10:10:00,89.05,89.26,89.0,89.15,28775.0,89.05,89.26,89.0,89.15,28775.0
2024-07-31 10:20:00,89.12,89.16,88.9,89.14,32435.0,89.12,89.16,88.9,89.14,32435.0
2024-07-31 10:30:00,89.13,89.21,88.93,89.0,35024.0,89.13,89.21,88.93,89.0,35024.0
2024-07-31 10:40:00,89.01,89.02,88.92,88.99,25148.0,89.01,89.02,88.92,88.99,25148.0
2024-07-31 10:50:00,88.94,88.97,88.86,88.86,24355.0,88.94,88.97,88.86,88.86,24355.0
2024-07-31 11:00:00,88.85,89.04,88.84,88.94,34563.0,88.85,89.04,88.84,88.94,34563.0
2024-07-31 11:10:00,88.93,88.96,88.84,88.94,17232.0,88.93,88.96,88.84,88.94,17232.0
2024-07-31 11:20:00,88.92,88.93,88.76,88.79,60521.0,88.92,88.93,88.76,88.79,60521.0
2024-07-31 11:30:00,88.79,88.91,88.75,88.75,51078.0,88.79,88.91,88.75,88.75,51078.0
2024-07-31 11:40:00,88.75,89.07,88.73,89.04,59985.0,88.75,89.07,88.73,89.04,59985.0
2024-07-31 11:50:00,89.01,89.08,88.94,89.05,24443.0,89.01,89.08,88.94,89.05,24443.0
2024-07-31 12:00:00,89.05,89.16,89.02,89.13,18139.0,89.05,89.16,89.02,89.13,18139.0
2024-07-31 12:10:00,89.14,89.16,89.07,89.1,18233.0,89.14,89.16,89.07,89.1,18233.0
2024-07-31 12:20:00,89.11,89.34,89.11,89.28,31861.0,89.11,89.34,89.11,89.28,31861.0
2024-07-31 12:30:00,89.26,89.26,89.02,89.06,20535.0,89.26,89.26,89.02,89.06,20535.0
2024-07-31 12:40:00,89.08,89.12,89.04,89.06,15864.0,89.08,89.12,89.04,89.06,15864.0
2024-07-31 12:50:00,89.05,89.06,88.94,89.03,22449.0,89.05,89.06,88.94,89.03,22449.0
2024-07-31 13:00:00,88.99,89.0,88.82,88.82,16073.0,88.99,89.0,88.82,88.82,16073.0
2024-07-31 13:10:00,88.83,88.9,88.79,88.84,21993.0,88.83,88.9,88.79,88.84,21993.0
2024-07-31 13:20:00,88.85,88.86,88.71,88.73,32620.0,88.85,88.86,88.71,88.73,32620.0
2024-07-31 13:30:00,88.72,88.95,88.65,88.9,26476.0,88.72,88.95,88.65,88.9,26476.0
2024-07-31 13:40:00,88.89,89.08,88.75,89.08,29912.0,88.89,89.08,88.75,89.08,29912.0
2024-07-31 13:50:00,89.05,89.19,88.96,88.96,23398.0,89.05,89.19,88.96,88.96,23398.0
2024-07-31 14:00:00,88.92,89.0,88.82,88.99,38261.0,88.92,89.0,88.82,88.99,38261.0
2024-07-31 14:10:00,88.94,88.99,88.82,88.98,25612.0,88.94,88.99,88.82,88.98,25612.0
2024-07-31 14:20:00,88.95,89.01,88.87,88.99,28644.0,88.95,89.01,88.87,88.99,28644.0
2024-07-31 14:30:00,88.98,89.18,88.89,89.02,37847.0,88.98,89.18,88.89,89.02,37847.0
2024-07-31 14:40:00,89.04,89.36,89.01,89.31,41249.0,89.04,89.36,89.01,89.31,41249.0
2024-07-31 14:50:00,89.33,89.34,89.09,89.2,51555.0,89.33,89.34,89.09,89.2,51555.0
2024-07-31 15:00:00,89.18,89.26,89.07,89.08,22338.0,89.18,89.26,89.07,89.08,22338.0
2024-07-31 15:10:00,89.09,89.19,88.97,89.0,24703.0,89.09,89.19,88.97,89.0,24703.0
2024-07-31 15:20:00,89.0,89.07,88.65,88.79,89384.0,89.0,89.07,88.65,88.79,89384.0
2024-07-31 15:30:00,88.78,88.81,88.56,88.65,48388.0,88.78,88.81,88.56,88.65,48388.0
2024-07-31 15:40:00,88.65,88.83,88.65,88.71,60053.0,88.65,88.83,88.65,88.71,60053.0
2024-07-31 15:50:00,88.7,88.86,88.51,88.56,211797.0,88.7,88.86,88.51,88.56,211797.0
2024-08-01 09:30:00,88.4,88.47,87.79,88.09,132080.0,88.4,88.47,87.79,88.09,132080.0
2024-08-01 09:40:00,88.1,88.4,88.0,88.3,69024.0,88.1,88.4,88.0,88.3,69024.0
2024-08-01 09:50:00,88.26,88.26,87.81,88.13,76713.0,88.26,88.26,87.81,88.13,76713.0
2024-08-01 10:00:00,88.12,88.12,87.65,87.7,108159.0,88.12,88.12,87.65,87.7,108159.0
2024-08-01 10:10:00,87.67,87.84,87.63,87.73,65132.0,87.67,87.84,87.63,87.73,65132.0
2024-08-01 10:20:00,87.69,87.78,87.48,87.5,62034.0,87.69,87.78,87.48,87.5,62034.0
2024-08-01 10:30:00,87.48,87.52,87.2,87.32,88061.0,87.48,87.52,87.2,87.32,88061.0
2024-08-01 10:40:00,87.36,87.4,87.09,87.09,52037.0,87.36,87.4,87.09,87.09,52037.0
2024-08-01 10:50:00,87.11,87.2,87.05,87.16,47853.0,87.11,87.2,87.05,87.16,47853.0
2024-08-01 11:00:00,87.16,87.19,86.92,87.06,68260.0,87.16,87.19,86.92,87.06,68260.0
2024-08-01 11:10:00,87.05,87.19,87.01,87.1,31271.0,87.05,87.19,87.01,87.1,31271.0
2024-08-01 11:20:00,87.1,87.12,86.94,86.95,45797.0,87.1,87.12,86.94,86.95,45797.0
2024-08-01 11:30:00,86.92,87.11,86.91,87.08,43708.0,86.92,87.11,86.91,87.08,43708.0
2024-08-01 11:40:00,87.09,87.1,86.91,86.96,20196.0,87.09,87.1,86.91,86.96,20196.0
2024-08-01 11:50:00,86.95,86.95,86.78,86.94,72785.0,86.95,86.95,86.78,86.94,72785.0
2024-08-01 12:00:00,86.91,86.92,86.71,86.76,27266.0,86.91,86.92,86.71,86.76,27266.0
2024-08-01 12:10:00,86.79,86.96,86.7,86.9,40909.0,86.79,86.96,86.7,86.9,40909.0
2024-08-01 12:20:00,86.93,86.94,86.63,86.76,37193.0,86.93,86.94,86.63,86.76,37193.0
2024-08-01 12:30:00,86.77,86.82,86.68,86.69,22031.0,86.77,86.82,86.68,86.69,22031.0
2024-08-01 12:40:00,86.68,86.76,86.63,86.66,25774.0,86.68,86.76,86.63,86.66,25774.0
2024-08-01 12:50:00,86.65,86.77,86.59,86.68,46818.0,86.65,86.77,86.59,86.68,46818.0
2024-08-01 13:00:00,86.69,86.73,86.6,86.65,26469.0,86.69,86.73,86.6,86.65,26469.0
2024-08-01 13:10:00,86.66,86.67,86.51,86.57,30800.0,86.66,86.67,86.51,86.57,30800.0
2024-08-01 13:20:00,86.56,86.57,86.36,86.5,48405.0,86.56,86.57,86.36,86.5,48405.0
2024-08-01 13:30:00,86.52,86.57,86.43,86.45,19896.0,86.52,86.57,86.43,86.45,19896.0
2024-08-01 13:40:00,86.47,86.48,86.32,86.35,45116.0,86.47,86.48,86.32,86.35,45116.0
2024-08-01 13:50:00,86.36,86.72,86.35,86.7,20663.0,86.36,86.72,86.35,86.7,20663.0
2024-08-01 14:00:00,86.7,86.71,86.52,86.55,26574.0,86.7,86.71,86.52,86.55,26574.0
2024-08-01 14:10:00,86.56,86.56,86.45,86.45,9561.0,86.56,86.56,86.45,86.45,9561.0
2024-08-01 14:20:00,86.46,86.56,86.33,86.39,16589.0,86.46,86.56,86.33,86.39,16589.0
2024-08-01 14:30:00,86.36,86.43,86.33,86.42,15507.0,86.36,86.43,86.33,86.42,15507.0
2024-08-01 14:40:00,86.4,86.46,86.32,86.34,21921.0,86.4,86.46,86.32,86.34,21921.0
2024-08-01 14:50:00,86.36,86.43,86.29,86.34,28142.0,86.36,86.43,86.29,86.34,28142.0
2024-08-01 15:00:00,86.33,86.5,86.3,86.38,43859.0,86.33,86.5,86.3,86.38,43859.0
2024-08-01 15:10:00,86.4,86.42,86.22,86.25,29105.0,86.4,86.42,86.22,86.25,29105.0
2024-08-01 15:20:00,86.24,86.47,86.17,86.38,54451.0,86.24,86.47,86.17,86.38,54451.0
2024-08-01 15:30:00,86.39,86.44,86.24,86.44,70941.0,86.39,86.44,86.24,86.44,70941.0
2024-08-01 15:40:00,86.43,86.5,86.29,86.5,70312.0,86.43,86.5,86.29,86.5,70312.0
2024-08-01 15:50:00,86.49,86.58,86.38,86.42,165647.0,86.49,86.58,86.38,86.42,165647.0
2024-08-02 09:30:00,85.0,85.18,84.02,84.38,210538.0,85.0,85.18,84.02,84.38,210538.0
2024-08-02 09:40:00,84.41,84.74,84.25,84.45,123513.0,84.41,84.74,84.25,84.45,123513.0
2024-08-02 09:50:00,84.49,84.56,84.32,84.49,68990.0,84.49,84.56,84.32,84.49,68990.0
2024-08-02 10:00:00,84.47,84.67,83.94,83.94,102549.0,84.47,84.67,83.94,83.94,102549.0
2024-08-02 10:10:00,83.94,83.98,83.65,83.66,103964.0,83.94,83.98,83.65,83.66,103964.0
2024-08-02 10:20:00,83.66,83.72,83.28,83.28,133024.0,83.66,83.72,83.28,83.28,133024.0
2024-08-02 10:30:00,83.27,83.44,83.08,83.09,96829.0,83.27,83.44,83.08,83.09,96829.0
2024-08-02 10:40:00,83.09,83.53,83.04,83.42,90880.0,83.09,83.53,83.04,83.42,90880.0
2024-08-02 10:50:00,83.45,83.45,83.03,83.05,128405.0,83.45,83.45,83.03,83.05,128405.0
2024-08-02 11:00:00,83.06,83.17,82.91,82.96,82854.0,83.06,83.17,82.91,82.96,82854.0
2024-08-02 11:10:00,82.94,83.18,82.94,83.16,50010.0,82.94,83.18,82.94,83.16,50010.0
2024-08-02 11:20:00,83.14,83.34,82.96,83.34,58853.0,83.14,83.34,82.96,83.34,58853.0
2024-08-02 11:30:00,83.33,83.67,83.29,83.59,80348.0,83.33,83.67,83.29,83.59,80348.0
2024-08-02 11:40:00,83.59,83.86,83.54,83.72,40112.0,83.59,83.86,83.54,83.72,40112.0
2024-08-02 11:50:00,83.75,84.13,83.75,83.95,56333.0,83.75,84.13,83.75,83.95,56333.0
2024-08-02 12:00:00,83.97,84.25,83.95,84.05,37052.0,83.97,84.25,83.95,84.05,37052.0
2024-08-02 12:10:00,84.05,84.05,83.89,83.99,24278.0,84.05,84.05,83.89,83.99,24278.0
2024-08-02 12:20:00,84.03,84.17,83.94,84.08,18399.0,84.03,84.17,83.94,84.08,18399.0
2024-08-02 12:30:00,84.08,84.16,84.02,84.14,40486.0,84.08,84.16,84.02,84.14,40486.0
2024-08-02 12:40:00,84.15,84.23,84.11,84.19,21554.0,84.15,84.23,84.11,84.19,21554.0
2024-08-02 12:50:00,84.18,84.25,83.93,84.0,22831.0,84.18,84.25,83.93,84.0,22831.0
2024-08-02 13:00:00,84.0,84.02,83.85,83.98,17369.0,84.0,84.02,83.85,83.98,17369.0
2024-08-02 13:10:00,83.98,84.12,83.9,84.09,19576.0,83.98,84.12,83.9,84.09,19576.0
2024-08-02 13:20:00,84.08,84.23,83.98,84.19,14173.0,84.08,84.23,83.98,84.19,14173.0
2024-08-02 13:30:00,84.17,84.21,84.07,84.21,18524.0,84.17,84.21,84.07,84.21,18524.0
2024-08-02 13:40:00,84.22,84.28,84.09,84.09,13131.0,84.22,84.28,84.09,84.09,13131.0
2024-08-02 13:50:00,84.09,84.12,83.98,84.08,26558.0,84.09,84.12,83.98,84.08,26558.0
2024-08-02 14:00:00,84.09,84.19,84.0,84.14,10086.0,84.09,84.19,84.0,84.14,10086.0
2024-08-02 14:10:00,84.14,84.2,84.1,84.17,14624.0,84.14,84.2,84.1,84.17,14624.0
2024-08-02 14:20:00,84.16,84.39,84.16,84.39,18868.0,84.16,84.39,84.16,84.39,18868.0
2024-08-02 14:30:00,84.38,84.46,84.25,84.3,15283.0,84.38,84.46,84.25,84.3,15283.0
2024-08-02 14:40:00,84.28,84.4,84.24,84.28,22342.0,84.28,84.4,84.24,84.28,22342.0
2024-08-02 14:50:00,84.26,84.35,84.23,84.29,12615.0,84.26,84.35,84.23,84.29,12615.0
2024-08-02 15:00:00,84.3,84.32,84.15,84.26,24343.0,84.3,84.32,84.15,84.26,24343.0
2024-08-02 15:10:00,84.26,84.4,84.23,84.38,18295.0,84.26,84.4,84.23,84.38,18295.0
2024-08-02 15:20:00,84.36,84.49,84.33,84.48,25866.0,84.36,84.49,84.33,84.48,25866.0
2024-08-02 15:30:00,84.49,84.49,84.18,84.2,55168.0,84.49,84.49,84.18,84.2,55168.0
2024-08-02 15:40:00,84.2,84.41,84.14,84.23,60396.0,84.2,84.41,84.14,84.23,60396.0
2024-08-02 15:50:00,84.23,84.56,84.17,84.49,148644.0,84.23,84.56,84.17,84.49,148644.0
2024-08-05 09:30:00,80.17,80.9,79.68,80.47,320517.0,80.17,80.9,79.68,80.47,320517.0
2024-08-05 09:40:00,80.45,81.1,79.88,81.07,165778.0,80.45,81.1,79.88,81.07,165778.0
2024-08-05 09:50:00,81.07,81.46,80.92,81.25,81910.0,81.07,81.46,80.92,81.25,81910.0
2024-08-05 10:00:00,81.29,81.99,81.01,81.08,74081.0,81.29,81.99,81.01,81.08,74081.0
2024-08-05 10:10:00,81.08,81.47,80.91,81.47,75409.0,81.08,81.47,80.91,81.47,75409.0
2024-08-05 10:20:00,81.43,81.45,80.91,80.92,87609.0,81.43,81.45,80.91,80.92,87609.0
2024-08-05 10:30:00,80.96,81.69,80.94,81.61,36682.0,80.96,81.69,80.94,81.61,36682.0
2024-08-05 10:40:00,81.64,81.96,81.48,81.82,54854.0,81.64,81.96,81.48,81.82,54854.0
2024-08-05 10:50:00,81.82,82.18,81.58,81.76,78232.0,81.82,82.18,81.58,81.76,78232.0
2024-08-05 11:00:00,81.76,82.28,81.61,82.14,76200.0,81.76,82.28,81.61,82.14,76200.0
2024-08-05 11:10:00,82.11,82.39,81.98,82.17,62381.0,82.11,82.39,81.98,82.17,62381.0
2024-08-05 11:20:00,82.14,82.33,81.95,81.99,43008.0,82.14,82.33,81.95,81.99,43008.0
2024-08-05 11:30:00,81.95,82.32,81.84,82.23,59727.0,81.95,82.32,81.84,82.23,59727.0
2024-08-05 11:40:00,82.23,82.27,82.11,82.18,35082.0,82.23,82.27,82.11,82.18,35082.0
2024-08-05 11:50:00,82.19,82.22,82.02,82.07,26822.0,82.19,82.22,82.02,82.07,26822.0
2024-08-05 12:00:00,82.06,82.34,81.94,82.3,26930.0,82.06,82.34,81.94,82.3,26930.0
2024-08-05 12:10:00,82.29,82.6,82.25,82.57,42249.0,82.29,82.6,82.25,82.57,42249.0
2024-08-05 12:20:00,82.57,82.8,82.51,82.77,42278.0,82.57,82.8,82.51,82.77,42278.0
2024-08-05 12:30:00,82.75,82.75,82.55,82.67,137951.0,82.75,82.75,82.55,82.67,137951.0
2024-08-05 12:40:00,82.66,82.8,82.57,82.66,153007.0,82.66,82.8,82.57,82.66,153007.0
2024-08-05 12:50:00,82.65,82.66,82.41,82.48,21883.0,82.65,82.66,82.41,82.48,21883.0
2024-08-05 13:00:00,82.43,82.68,82.42,82.66,20847.0,82.43,82.68,82.42,82.66,20847.0
2024-08-05 13:10:00,82.63,82.73,82.53,82.73,19437.0,82.63,82.73,82.53,82.73,19437.0
2024-08-05 13:20:00,82.72,82.94,82.72,82.8,18676.0,82.72,82.94,82.72,82.8,18676.0
2024-08-05 13:30:00,82.79,82.9,82.71,82.77,28109.0,82.79,82.9,82.71,82.77,28109.0
2024-08-05 13:40:00,82.8,82.93,82.76,82.8,15048.0,82.8,82.93,82.76,82.8,15048.0
2024-08-05 13:50:00,82.77,82.8,82.53,82.57,28939.0,82.77,82.8,82.53,82.57,28939.0
2024-08-05 14:00:00,82.55,82.59,82.47,82.51,21797.0,82.55,82.59,82.47,82.51,21797.0
2024-08-05 14:10:00,82.51,82.58,82.41,82.55,27331.0,82.51,82.58,82.41,82.55,27331.0
2024-08-05 14:20:00,82.55,82.6,82.48,82.6,24062.0,82.55,82.6,82.48,82.6,24062.0
2024-08-05 14:30:00,82.58,82.58,82.36,82.43,23217.0,82.58,82.58,82.36,82.43,23217.0
2024-08-05 14:40:00,82.41,82.43,82.21,82.35,33552.0,82.41,82.43,82.21,82.35,33552.0
2024-08-05 14:50:00,82.36,82.43,82.19,82.25,17076.0,82.36,82.43,82.19,82.25,17076.0
2024-08-05 15:00:00,82.27,82.47,82.24,82.45,23241.0,82.27,82.47,82.24,82.45,23241.0
2024-08-05 15:10:00,82.44,82.47,82.34,82.39,25574.0,82.44,82.47,82.34,82.39,25574.0
2024-08-05 15:20:00,82.39,82.55,82.38,82.53,30001.0,82.39,82.55,82.38,82.53,30001.0
2024-08-05 15:30:00,82.53,82.6,82.44,82.48,36954.0,82.53,82.6,82.44,82.48,36954.0
2024-08-05 15:40:00,82.49,82.52,82.37,82.43,73352.0,82.49,82.52,82.37,82.43,73352.0
2024-08-05 15:50:00,82.42,82.51,82.3,82.39,134298.0,82.42,82.51,82.3,82.39,134298.0
2024-08-06 09:30:00,81.95,82.22,81.34,81.94,89175.0,81.95,82.22,81.34,81.94,89175.0
2024-08-06 09:40:00,81.9,82.3,81.57,82.28,42590.0,81.9,82.3,81.57,82.28,42590.0
2024-08-06 09:50:00,82.28,82.3,81.95,82.09,38235.0,82.28,82.3,81.95,82.09,38235.0
2024-08-06 10:00:00,82.03,82.5,81.9,82.29,44044.0,82.03,82.5,81.9,82.29,44044.0
2024-08-06 10:10:00,82.27,82.85,82.27,82.84,40969.0,82.27,82.85,82.27,82.84,40969.0
2024-08-06 10:20:00,82.84,82.93,82.54,82.59,34271.0,82.84,82.93,82.54,82.59,34271.0
2024-08-06 10:30:00,82.57,82.81,82.53,82.73,22296.0,82.57,82.81,82.53,82.73,22296.0
2024-08-06 10:40:00,82.74,83.0,82.71,82.83,29727.0,82.74,83.0,82.71,82.83,29727.0
2024-08-06 10:50:00,82.8,82.88,82.48,82.55,47646.0,82.8,82.88,82.48,82.55,47646.0
2024-08-06 11:00:00,82.56,82.75,82.55,82.71,23135.0,82.56,82.75,82.55,82.71,23135.0
2024-08-06 11:10:00,82.69,82.72,82.47,82.67,18897.0,82.69,82.72,82.47,82.67,18897.0
2024-08-06 11:20:00,82.65,82.84,82.47,82.5,20395.0,82.65,82.84,82.47,82.5,20395.0
2024-08-06 11:30:00,82.51,82.81,82.49,82.77,27908.0,82.51,82.81,82.49,82.77,27908.0
2024-08-06 11:40:00,82.77,82.85,82.68,82.74,29165.0,82.77,82.85,82.68,82.74,29165.0
2024-08-06 11:50:00,82.8,82.91,82.7,82.8,11260.0,82.8,82.91,82.7,82.8,11260.0
2024-08-06 12:00:00,82.83,82.88,82.72,82.79,16798.0,82.83,82.88,82.72,82.79,16798.0
2024-08-06 12:10:00,82.76,83.0,82.74,82.99,19104.0,82.76,83.0,82.74,82.99,19104.0
2024-08-06 12:20:00,83.0,83.1,82.89,83.07,41148.0,83.0,83.1,82.89,83.07,41148.0
2024-08-06 12:30:00,83.09,83.15,82.96,83.15,23991.0,83.09,83.15,82.96,83.15,23991.0
2024-08-06 12:40:00,83.15,83.3,83.13,83.24,15571.0,83.15,83.3,83.13,83.24,15571.0
2024-08-06 12:50:00,83.24,83.38,83.22,83.3,20899.0,83.24,83.38,83.22,83.3,20899.0
2024-08-06 13:00:00,83.3,83.33,83.14,83.16,27150.0,83.3,83.33,83.14,83.16,27150.0
2024-08-06 13:10:00,83.14,83.25,83.12,83.18,16498.0,83.14,83.25,83.12,83.18,16498.0
2024-08-06 13:20:00,83.18,83.2,83.0,83.1,32232.0,83.18,83.2,83.0,83.1,32232.0
2024-08-06 13:30:00,83.07,83.15,83.01,83.13,17569.0,83.07,83.15,83.01,83.13,17569.0
2024-08-06 13:40:00,83.16,83.28,83.1,83.18,16098.0,83.16,83.28,83.1,83.18,16098.0
2024-08-06 13:50:00,83.2,83.33,83.19,83.26,15821.0,83.2,83.33,83.19,83.26,15821.0
2024-08-06 14:00:00,83.28,83.42,83.17,83.4,42246.0,83.28,83.42,83.17,83.4,42246.0
2024-08-06 14:10:00,83.38,83.75,83.38,83.73,48667.0,83.38,83.75,83.38,83.73,48667.0
2024-08-06 14:20:00,83.72,83.86,83.71,83.84,35455.0,83.72,83.86,83.71,83.84,35455.0
2024-08-06 14:30:00,83.82,83.92,83.8,83.89,24236.0,83.82,83.92,83.8,83.89,24236.0
2024-08-06 14:40:00,83.88,83.97,83.88,83.93,19858.0,83.88,83.97,83.88,83.93,19858.0
2024-08-06 14:50:00,83.91,83.93,83.54,83.59,25646.0,83.91,83.93,83.54,83.59,25646.0
2024-08-06 15:00:00,83.57,83.58,83.31,83.4,26502.0,83.57,83.58,83.31,83.4,26502.0
2024-08-06 15:10:00,83.44,83.63,83.35,83.44,27868.0,83.44,83.63,83.35,83.44,27868.0
2024-08-06 15:20:00,83.44,83.61,83.42,83.55,18222.0,83.44,83.61,83.42,83.55,18222.0
2024-08-06 15:30:00,83.53,83.55,83.43,83.47,42019.0,83.53,83.55,83.43,83.47,42019.0
2024-08-06 15:40:00,83.46,83.47,83.16,83.22,36780.0,83.46,83.47,83.16,83.22,36780.0
2024-08-06 15:50:00,83.22,83.26,82.95,82.99,102031.0,83.22,83.26,82.95,82.99,102031.0
2024-08-07 09:30:00,83.9,84.06,83.43,83.69,108944.0,83.9,84.06,83.43,83.69,108944.0
2024-08-07 09:40:00,83.69,83.75,83.35,83.48,67351.0,83.69,83.75,83.35,83.48,67351.0
2024-08-07 09:50:00,83.47,83.9,83.44,83.7,47272.0,83.47,83.9,83.44,83.7,47272.0
2024-08-07 10:00:00,83.68,83.75,83.4,83.49,26777.0,83.68,83.75,83.4,83.49,26777.0
2024-08-07 10:10:00,83.48,83.54,83.11,83.15,39159.0,83.48,83.54,83.11,83.15,39159.0
2024-08-07 10:20:00,83.17,83.48,83.0,83.0,32524.0,83.17,83.48,83.0,83.0,32524.0
2024-08-07 10:30:00,82.98,83.01,82.85,82.87,39671.0,82.98,83.01,82.85,82.87,39671.0
2024-08-07 10:40:00,82.9,83.26,82.87,83.09,46384.0,82.9,83.26,82.87,83.09,46384.0
2024-08-07 10:50:00,83.09,83.18,83.04,83.17,21164.0,83.09,83.18,83.04,83.17,21164.0
2024-08-07 11:00:00,83.19,83.24,83.03,83.17,26276.0,83.19,83.24,83.03,83.17,26276.0
2024-08-07 11:10:00,83.17,83.23,83.04,83.23,32922.0,83.17,83.23,83.04,83.23,32922.0
2024-08-07 11:20:00,83.19,83.39,83.15,83.34,23928.0,83.19,83.39,83.15,83.34,23928.0
2024-08-07 11:30:00,83.36,83.47,83.33,83.41,36890.0,83.36,83.47,83.33,83.41,36890.0
2024-08-07 11:40:00,83.42,83.42,83.11,83.19,30187.0,83.42,83.42,83.11,83.19,30187.0
2024-08-07 11:50:00,83.15,83.29,83.15,83.27,14896.0,83.15,83.29,83.15,83.27,14896.0
2024-08-07 12:00:00,83.26,83.27,83.0,83.08,46316.0,83.26,83.27,83.0,83.08,46316.0
2024-08-07 12:10:00,83.07,83.16,82.99,83.15,13814.0,83.07,83.16,82.99,83.15,13814.0
2024-08-07 12:20:00,83.12,83.26,83.09,83.24,21787.0,83.12,83.26,83.09,83.24,21787.0
2024-08-07 12:30:00,83.24,83.24,83.09,83.19,30504.0,83.24,83.24,83.09,83.19,30504.0
2024-08-07 12:40:00,83.19,83.22,82.99,83.01,11630.0,83.19,83.22,82.99,83.01,11630.0
2024-08-07 12:50:00,83.0,83.0,82.89,83.0,15854.0,83.0,83.0,82.89,83.0,15854.0
2024-08-07 13:00:00,83.0,83.01,82.76,82.79,19770.0,83.0,83.01,82.76,82.79,19770.0
2024-08-07 13:10:00,82.77,82.88,82.52,82.61,39236.0,82.77,82.88,82.52,82.61,39236.0
2024-08-07 13:20:00,82.59,82.86,82.57,82.76,30433.0,82.59,82.86,82.57,82.76,30433.0
2024-08-07 13:30:00,82.73,82.92,82.69,82.83,26038.0,82.73,82.92,82.69,82.83,26038.0
2024-08-07 13:40:00,82.81,82.81,82.44,82.45,34849.0,82.81,82.81,82.44,82.45,34849.0
2024-08-07 13:50:00,82.46,82.5,82.23,82.31,49222.0,82.46,82.5,82.23,82.31,49222.0
2024-08-07 14:00:00,82.31,82.36,82.12,82.13,23146.0,82.31,82.36,82.12,82.13,23146.0
2024-08-07 14:10:00,82.12,82.17,81.83,81.85,40655.0,82.12,82.17,81.83,81.85,40655.0
2024-08-07 14:20:00,81.88,82.03,81.8,81.99,26082.0,81.88,82.03,81.8,81.99,26082.0
2024-08-07 14:30:00,81.99,81.99,81.77,81.95,34124.0,81.99,81.99,81.77,81.95,34124.0
2024-08-07 14:40:00,81.96,82.07,81.89,82.03,21535.0,81.96,82.07,81.89,82.03,21535.0
2024-08-07 14:50:00,82.01,82.11,81.92,82.05,17427.0,82.01,82.11,81.92,82.05,17427.0
2024-08-07 15:00:00,82.06,82.38,82.03,82.28,24757.0,82.06,82.38,82.03,82.28,24757.0
2024-08-07 15:10:00,82.27,82.33,82.21,82.29,15584.0,82.27,82.33,82.21,82.29,15584.0
2024-08-07 15:20:00,82.3,82.35,82.2,82.29,32242.0,82.3,82.35,82.2,82.29,32242.0
2024-08-07 15:30:00,82.28,82.4,82.17,82.36,38417.0,82.28,82.4,82.17,82.36,38417.0
2024-08-07 15:40:00,82.37,82.37,82.18,82.22,52635.0,82.37,82.37,82.18,82.22,52635.0
2024-08-07 15:50:00,82.21,82.21,82.0,82.01,184934.0,82.21,82.21,82.0,82.01,184934.0
2024-08-08 09:30:00,83.19,83.65,82.82,83.59,63356.0,83.19,83.65,82.82,83.59,63356.0
2024-08-08 09:40:00,83.65,83.9,83.4,83.66,47521.0,83.65,83.9,83.4,83.66,47521.0
2024-08-08 09:50:00,83.67,83.76,83.55,83.75,28008.0,83.67,83.76,83.55,83.75,28008.0
2024-08-08 10:00:00,83.7,83.95,83.62,83.88,57604.0,83.7,83.95,83.62,83.88,57604.0
2024-08-08 10:10:00,83.91,84.38,83.72,84.34,109570.0,83.91,84.38,83.72,84.34,109570.0
2024-08-08 10:20:00,84.37,84.73,84.24,84.7,62001.0,84.37,84.73,84.24,84.7,62001.0
2024-08-08 10:30:00,84.71,85.05,84.61,84.98,70040.0,84.71,85.05,84.61,84.98,70040.0
2024-08-08 10:40:00,84.98,85.06,84.9,85.06,65857.0,84.98,85.06,84.9,85.06,65857.0
2024-08-08 10:50:00,85.06,85.26,84.95,85.26,51779.0,85.06,85.26,84.95,85.26,51779.0
2024-08-08 11:00:00,85.27,85.33,85.14,85.18,47902.0,85.27,85.33,85.14,85.18,47902.0
2024-08-08 11:10:00,85.2,85.21,84.95,85.09,45996.0,85.2,85.21,84.95,85.09,45996.0
2024-08-08 11:20:00,85.08,85.64,85.08,85.6,76513.0,85.08,85.64,85.08,85.6,76513.0
2024-08-08 11:30:00,85.6,85.8,85.52,85.6,46819.0,85.6,85.8,85.52,85.6,46819.0
2024-08-08 11:40:00,85.56,85.86,85.53,85.8,55416.0,85.56,85.86,85.53,85.8,55416.0
2024-08-08 11:50:00,85.82,85.92,85.8,85.88,36604.0,85.82,85.92,85.8,85.88,36604.0
2024-08-08 12:00:00,85.87,85.98,85.75,85.92,48317.0,85.87,85.98,85.75,85.92,48317.0
2024-08-08 12:10:00,85.92,85.93,85.69,85.81,78602.0,85.92,85.93,85.69,85.81,78602.0
2024-08-08 12:20:00,85.79,85.96,85.73,85.91,33142.0,85.79,85.96,85.73,85.91,33142.0
2024-08-08 12:30:00,85.92,85.92,85.58,85.65,66135.0,85.92,85.92,85.58,85.65,66135.0
2024-08-08 12:40:00,85.65,85.93,85.65,85.9,33569.0,85.65,85.93,85.65,85.9,33569.0
2024-08-08 12:50:00,85.9,85.94,85.79,85.83,24696.0,85.9,85.94,85.79,85.83,24696.0
2024-08-08 13:00:00,85.83,85.88,85.69,85.79,30887.0,85.83,85.88,85.69,85.79,30887.0
2024-08-08 13:10:00,85.78,85.88,85.71,85.79,21408.0,85.78,85.88,85.71,85.79,21408.0
2024-08-08 13:20:00,85.81,85.89,85.7,85.83,18469.0,85.81,85.89,85.7,85.83,18469.0
2024-08-08 13:30:00,85.82,85.94,85.8,85.91,23621.0,85.82,85.94,85.8,85.91,23621.0
2024-08-08 13:40:00,85.93,85.98,85.89,85.95,21733.0,85.93,85.98,85.89,85.95,21733.0
2024-08-08 13:50:00,85.95,86.0,85.82,85.86,32830.0,85.95,86.0,85.82,85.86,32830.0
2024-08-08 14:00:00,85.85,85.91,85.71,85.78,30041.0,85.85,85.91,85.71,85.78,30041.0
2024-08-08 14:10:00,85.81,85.86,85.78,85.84,10334.0,85.81,85.86,85.78,85.84,10334.0
2024-08-08 14:20:00,85.85,85.98,85.82,85.98,20450.0,85.85,85.98,85.82,85.98,20450.0
2024-08-08 14:30:00,85.95,86.01,85.92,85.98,26827.0,85.95,86.01,85.92,85.98,26827.0
2024-08-08 14:40:00,85.98,86.52,85.94,86.5,130160.0,85.98,86.52,85.94,86.5,130160.0
2024-08-08 14:50:00,86.51,86.6,86.37,86.54,76451.0,86.51,86.6,86.37,86.54,76451.0
2024-08-08 15:00:00,86.56,86.57,86.41,86.56,70117.0,86.56,86.57,86.41,86.56,70117.0
2024-08-08 15:10:00,86.56,86.75,86.53,86.7,46484.0,86.56,86.75,86.53,86.7,46484.0
2024-08-08 15:20:00,86.72,86.97,86.71,86.83,78802.0,86.72,86.97,86.71,86.83,78802.0
2024-08-08 15:30:00,86.82,86.83,86.48,86.48,122629.0,86.82,86.83,86.48,86.48,122629.0
2024-08-08 15:40:00,86.49,86.7,86.39,86.39,91443.0,86.49,86.7,86.39,86.39,91443.0
2024-08-08 15:50:00,86.39,86.58,86.21,86.56,228858.0,86.39,86.58,86.21,86.56,228858.0
2024-08-09 09:30:00,85.39,85.79,85.11,85.51,77593.0,85.39,85.79,85.11,85.51,77593.0
2024-08-09 09:40:00,85.45,85.71,85.04,85.1,49874.0,85.45,85.71,85.04,85.1,49874.0
2024-08-09 09:50:00,85.09,85.1,84.69,84.75,69027.0,85.09,85.1,84.69,84.75,69027.0
2024-08-09 10:00:00,84.75,85.16,84.73,84.9,22998.0,84.75,85.16,84.73,84.9,22998.0
2024-08-09 10:10:00,84.9,85.09,84.85,84.92,27095.0,84.9,85.09,84.85,84.92,27095.0
2024-08-09 10:20:00,84.91,84.99,84.87,84.95,22865.0,84.91,84.99,84.87,84.95,22865.0
2024-08-09 10:30:00,84.94,84.99,84.63,84.69,22848.0,84.94,84.99,84.63,84.69,22848.0
2024-08-09 10:40:00,84.66,85.0,84.65,84.98,21487.0,84.66,85.0,84.65,84.98,21487.0
2024-08-09 10:50:00,84.95,85.0,84.82,84.85,18677.0,84.95,85.0,84.82,84.85,18677.0
2024-08-09 11:00:00,84.86,85.31,84.85,85.09,53995.0,84.86,85.31,84.85,85.09,53995.0
2024-08-09 11:10:00,85.06,85.2,85.02,85.08,29071.0,85.06,85.2,85.02,85.08,29071.0
2024-08-09 11:20:00,85.05,85.06,84.94,84.97,24306.0,85.05,85.06,84.94,84.97,24306.0
2024-08-09 11:30:00,84.95,85.02,84.79,84.8,25390.0,84.95,85.02,84.79,84.8,25390.0
2024-08-09 11:40:00,84.79,84.95,84.78,84.9,10891.0,84.79,84.95,84.78,84.9,10891.0
2024-08-09 11:50:00,84.92,84.92,84.71,84.76,20078.0,84.92,84.92,84.71,84.76,20078.0
2024-08-09 12:00:00,84.76,85.0,84.75,84.94,16707.0,84.76,85.0,84.75,84.94,16707.0
2024-08-09 12:10:00,84.96,84.98,84.86,84.95,18522.0,84.96,84.98,84.86,84.95,18522.0
2024-08-09 12:20:00,84.98,85.08,84.95,85.08,9597.0,84.98,85.08,84.95,85.08,9597.0
2024-08-09 12:30:00,85.04,85.14,84.95,85.13,11728.0,85.04,85.14,84.95,85.13,11728.0
2024-08-09 12:40:00,85.08,85.16,85.06,85.16,8480.0,85.08,85.16,85.06,85.16,8480.0
2024-08-09 12:50:00,85.15,85.31,85.15,85.31,31021.0,85.15,85.31,85.15,85.31,31021.0
2024-08-09 13:00:00,85.29,85.4,85.29,85.4,9381.0,85.29,85.4,85.29,85.4,9381.0
2024-08-09 13:10:00,85.41,85.64,85.38,85.64,19502.0,85.41,85.64,85.38,85.64,19502.0
2024-08-09 13:20:00,85.62,85.67,85.56,85.67,13511.0,85.62,85.67,85.56,85.67,13511.0
2024-08-09 13:30:00,85.66,85.71,85.61,85.67,10563.0,85.66,85.71,85.61,85.67,10563.0
2024-08-09 13:40:00,85.72,85.73,85.6,85.65,9524.0,85.72,85.73,85.6,85.65,9524.0
2024-08-09 13:50:00,85.65,85.72,85.52,85.52,7856.0,85.65,85.72,85.52,85.52,7856.0
2024-08-09 14:00:00,85.49,85.55,85.47,85.48,11085.0,85.49,85.55,85.47,85.48,11085.0
2024-08-09 14:10:00,85.48,85.5,85.15,85.15,29404.0,85.48,85.5,85.15,85.15,29404.0
2024-08-09 14:20:00,85.17,85.17,85.01,85.04,20158.0,85.17,85.17,85.01,85.04,20158.0
2024-08-09 14:30:00,85.04,85.15,85.0,85.04,17589.0,85.04,85.15,85.0,85.04,17589.0
2024-08-09 14:40:00,85.03,85.15,84.99,85.08,11170.0,85.03,85.15,84.99,85.08,11170.0
2024-08-09 14:50:00,85.05,85.15,85.0,85.12,12718.0,85.05,85.15,85.0,85.12,12718.0
2024-08-09 15:00:00,85.11,85.12,84.91,85.01,16746.0,85.11,85.12,84.91,85.01,16746.0
2024-08-09 15:10:00,85.01,85.11,84.97,85.04,21344.0,85.01,85.11,84.97,85.04,21344.0
2024-08-09 15:20:00,85.03,85.16,84.96,85.13,28965.0,85.03,85.16,84.96,85.13,28965.0
2024-08-09 15:30:00,85.11,85.14,85.02,85.1,28749.0,85.11,85.14,85.02,85.1,28749.0
2024-08-09 15:40:00,85.14,85.16,85.05,85.09,42094.0,85.14,85.16,85.05,85.09,42094.0
2024-08-09 15:50:00,85.08,85.22,84.98,85.11,124266.0,85.08,85.22,84.98,85.11,124266.0
2024-08-12 09:30:00,84.91,85.58,84.83,85.36,75682.0,84.91,85.58,84.83,85.36,75682.0
2024-08-12 09:40:00,85.4,85.44,84.96,85.12,73745.0,85.4,85.44,84.96,85.12,73745.0
2024-08-12 09:50:00,85.17,85.37,85.04,85.12,37115.0,85.17,85.37,85.04,85.12,37115.0
2024-08-12 10:00:00,85.13,85.54,85.04,85.41,42471.0,85.13,85.54,85.04,85.41,42471.0
2024-08-12 10:10:00,85.39,85.42,85.27,85.32,30004.0,85.39,85.42,85.27,85.32,30004.0
2024-08-12 10:20:00,85.35,85.36,85.19,85.2,27360.0,85.35,85.36,85.19,85.2,27360.0
2024-08-12 10:30:00,85.16,85.43,85.06,85.4,26520.0,85.16,85.43,85.06,85.4,26520.0
2024-08-12 10:40:00,85.42,85.61,85.36,85.46,26312.0,85.42,85.61,85.36,85.46,26312.0
2024-08-12 10:50:00,85.41,85.77,85.38,85.77,22648.0,85.41,85.77,85.38,85.77,22648.0
2024-08-12 11:00:00,85.77,85.87,85.53,85.54,31179.0,85.77,85.87,85.53,85.54,31179.0
2024-08-12 11:10:00,85.6,85.66,85.43,85.55,38886.0,85.6,85.66,85.43,85.55,38886.0
2024-08-12 11:20:00,85.51,85.58,85.18,85.49,28692.0,85.51,85.58,85.18,85.49,28692.0
2024-08-12 11:30:00,85.46,85.59,85.39,85.59,48175.0,85.46,85.59,85.39,85.59,48175.0
2024-08-12 11:40:00,85.56,85.72,85.53,85.69,32002.0,85.56,85.72,85.53,85.69,32002.0
2024-08-12 11:50:00,85.69,85.9,85.69,85.86,20713.0,85.69,85.9,85.69,85.86,20713.0
2024-08-12 12:00:00,85.88,85.96,85.85,85.9,23960.0,85.88,85.96,85.85,85.9,23960.0
2024-08-12 12:10:00,85.94,86.01,85.88,86.01,14315.0,85.94,86.01,85.88,86.01,14315.0
2024-08-12 12:20:00,86.0,86.06,85.97,86.03,19998.0,86.0,86.06,85.97,86.03,19998.0
2024-08-12 12:30:00,86.02,86.02,85.83,85.9,12855.0,86.02,86.02,85.83,85.9,12855.0
2024-08-12 12:40:00,85.89,85.94,85.82,85.82,8587.0,85.89,85.94,85.82,85.82,8587.0
2024-08-12 12:50:00,85.81,85.88,85.69,85.69,26872.0,85.81,85.88,85.69,85.69,26872.0
2024-08-12 13:00:00,85.73,85.83,85.68,85.82,9660.0,85.73,85.83,85.68,85.82,9660.0
2024-08-12 13:10:00,85.8,85.85,85.74,85.85,6239.0,85.8,85.85,85.74,85.85,6239.0
2024-08-12 13:20:00,85.84,85.94,85.76,85.76,16974.0,85.84,85.94,85.76,85.76,16974.0
2024-08-12 13:30:00,85.78,85.8,85.55,85.58,12820.0,85.78,85.8,85.55,85.58,12820.0
2024-08-12 13:40:00,85.61,85.66,85.54,85.54,13504.0,85.61,85.66,85.54,85.54,13504.0
2024-08-12 13:50:00,85.52,85.77,85.52,85.69,6726.0,85.52,85.77,85.52,85.69,6726.0
2024-08-12 14:00:00,85.72,85.72,85.51,85.55,18468.0,85.72,85.72,85.51,85.55,18468.0
2024-08-12 14:10:00,85.53,85.63,85.46,85.54,15898.0,85.53,85.63,85.46,85.54,15898.0
2024-08-12 14:20:00,85.53,85.74,85.51,85.67,15717.0,85.53,85.74,85.51,85.67,15717.0
2024-08-12 14:30:00,85.67,85.77,85.61,85.76,31532.0,85.67,85.77,85.61,85.76,31532.0
2024-08-12 14:40:00,85.75,85.8,85.62,85.65,22910.0,85.75,85.8,85.62,85.65,22910.0
2024-08-12 14:50:00,85.67,85.75,85.61,85.63,13020.0,85.67,85.75,85.61,85.63,13020.0
2024-08-12 15:00:00,85.65,85.67,85.55,85.6,13188.0,85.65,85.67,85.55,85.6,13188.0
2024-08-12 15:10:00,85.61,85.72,85.56,85.57,11731.0,85.61,85.72,85.56,85.57,11731.0
2024-08-12 15:20:00,85.62,85.63,85.54,85.61,14504.0,85.62,85.63,85.54,85.61,14504.0
2024-08-12 15:30:00,85.62,85.67,85.51,85.53,26954.0,85.62,85.67,85.51,85.53,26954.0
2024-08-12 15:40:00,85.53,85.55,85.34,85.39,32509.0,85.53,85.55,85.34,85.39,32509.0
2024-08-12 15:50:00,85.4,85.43,85.15,85.2,103759.0,85.4,85.43,85.15,85.2,103759.0
2024-08-13 09:30:00,85.02,86.01,84.9,86.01,94518.0,85.02,86.01,84.9,86.01,94518.0
2024-08-13 09:40:00,85.98,86.05,85.63,85.74,36883.0,85.98,86.05,85.63,85.74,36883.0
2024-08-13 09:50:00,85.76,85.8,85.49,85.71,26200.0,85.76,85.8,85.49,85.71,26200.0
2024-08-13 10:00:00,85.7,85.74,85.59,85.66,41852.0,85.7,85.74,85.59,85.66,41852.0
2024-08-13 10:10:00,85.65,85.78,85.5,85.52,24388.0,85.65,85.78,85.5,85.52,24388.0
2024-08-13 10:20:00,85.52,85.69,85.46,85.46,17849.0,85.52,85.69,85.46,85.46,17849.0
2024-08-13 10:30:00,85.45,85.63,85.29,85.57,25301.0,85.45,85.63,85.29,85.57,25301.0
2024-08-13 10:40:00,85.61,85.79,85.58,85.73,24234.0,85.61,85.79,85.58,85.73,24234.0
2024-08-13 10:50:00,85.73,85.75,85.58,85.67,14352.0,85.73,85.75,85.58,85.67,14352.0
2024-08-13 11:00:00,85.66,85.69,85.51,85.53,14939.0,85.66,85.69,85.51,85.53,14939.0
2024-08-13 11:10:00,85.56,85.69,85.52,85.68,9270.0,85.56,85.69,85.52,85.68,9270.0
2024-08-13 11:20:00,85.69,85.77,85.58,85.74,18395.0,85.69,85.77,85.58,85.74,18395.0
2024-08-13 11:30:00,85.73,85.85,85.64,85.64,17695.0,85.73,85.85,85.64,85.64,17695.0
2024-08-13 11:40:00,85.73,85.73,85.62,85.62,14350.0,85.73,85.73,85.62,85.62,14350.0
2024-08-13 11:50:00,85.67,85.85,85.61,85.84,19340.0,85.67,85.85,85.61,85.84,19340.0
2024-08-13 12:00:00,85.84,86.09,85.78,86.08,28285.0,85.84,86.09,85.78,86.08,28285.0
2024-08-13 12:10:00,86.09,86.2,86.07,86.17,35592.0,86.09,86.2,86.07,86.17,35592.0
2024-08-13 12:20:00,86.18,86.19,86.02,86.06,25452.0,86.18,86.19,86.02,86.06,25452.0
2024-08-13 12:30:00,86.03,86.03,85.88,85.95,11279.0,86.03,86.03,85.88,85.95,11279.0
2024-08-13 12:40:00,85.92,86.09,85.9,86.08,10690.0,85.92,86.09,85.9,86.08,10690.0
2024-08-13 12:50:00,86.09,86.14,86.02,86.04,25756.0,86.09,86.14,86.02,86.04,25756.0
2024-08-13 13:00:00,86.04,86.19,86.03,86.12,15714.0,86.04,86.19,86.03,86.12,15714.0
2024-08-13 13:10:00,86.12,86.21,86.06,86.13,14518.0,86.12,86.21,86.06,86.13,14518.0
2024-08-13 13:20:00,86.15,86.23,86.12,86.17,20903.0,86.15,86.23,86.12,86.17,20903.0
2024-08-13 13:30:00,86.17,86.22,86.15,86.17,13486.0,86.17,86.22,86.15,86.17,13486.0
2024-08-13 13:40:00,86.16,86.18,85.97,86.18,20487.0,86.16,86.18,85.97,86.18,20487.0
2024-08-13 13:50:00,86.2,86.3,86.16,86.26,16933.0,86.2,86.3,86.16,86.26,16933.0
2024-08-13 14:00:00,86.25,86.27,86.15,86.17,14285.0,86.25,86.27,86.15,86.17,14285.0
2024-08-13 14:10:00,86.18,86.26,86.12,86.15,13063.0,86.18,86.26,86.12,86.15,13063.0
2024-08-13 14:20:00,86.16,86.26,86.16,86.24,11976.0,86.16,86.26,86.16,86.24,11976.0
2024-08-13 14:30:00,86.25,86.43,86.25,86.41,17920.0,86.25,86.43,86.25,86.41,17920.0
2024-08-13 14:40:00,86.41,86.54,86.38,86.41,21846.0,86.41,86.54,86.38,86.41,21846.0
2024-08-13 14:50:00,86.43,86.45,86.24,86.3,20309.0,86.43,86.45,86.24,86.3,20309.0
2024-08-13 15:00:00,86.29,86.38,86.28,86.31,8796.0,86.29,86.38,86.28,86.31,8796.0
2024-08-13 15:10:00,86.32,86.36,86.28,86.28,16111.0,86.32,86.36,86.28,86.28,16111.0
2024-08-13 15:20:00,86.29,86.48,86.26,86.36,29111.0,86.29,86.48,86.26,86.36,29111.0
2024-08-13 15:30:00,86.36,86.36,86.25,86.27,22165.0,86.36,86.36,86.25,86.27,22165.0
2024-08-13 15:40:00,86.28,86.31,86.21,86.29,34359.0,86.28,86.31,86.21,86.29,34359.0
2024-08-13 15:50:00,86.28,86.31,86.13,86.19,121034.0,86.28,86.31,86.13,86.19,121034.0
2024-08-14 09:30:00,85.29,86.02,85.28,85.65,101673.0,85.29,86.02,85.28,85.65,101673.0
2024-08-14 09:40:00,85.63,85.67,85.18,85.24,57890.0,85.63,85.67,85.18,85.24,57890.0
2024-08-14 09:50:00,85.24,85.33,84.7,84.73,84372.0,85.24,85.33,84.7,84.73,84372.0
2024-08-14 10:00:00,84.73,84.73,84.46,84.53,40135.0,84.73,84.73,84.46,84.53,40135.0
2024-08-14 10:10:00,84.53,84.59,84.28,84.29,44270.0,84.53,84.59,84.28,84.29,44270.0
2024-08-14 10:20:00,84.3,84.3,84.01,84.17,76833.0,84.3,84.3,84.01,84.17,76833.0
2024-08-14 10:30:00,84.1,84.14,83.83,83.91,61548.0,84.1,84.14,83.83,83.91,61548.0
2024-08-14 10:40:00,83.95,84.16,83.75,83.87,74711.0,83.95,84.16,83.75,83.87,74711.0
2024-08-14 10:50:00,83.85,83.94,83.74,83.77,60373.0,83.85,83.94,83.74,83.77,60373.0
2024-08-14 11:00:00,83.77,83.78,83.55,83.61,64663.0,83.77,83.78,83.55,83.61,64663.0
2024-08-14 11:10:00,83.61,83.99,83.58,83.94,77620.0,83.61,83.99,83.58,83.94,77620.0
2024-08-14 11:20:00,83.99,84.06,83.81,83.93,79654.0,83.99,84.06,83.81,83.93,79654.0
2024-08-14 11:30:00,83.95,84.04,83.91,83.99,42966.0,83.95,84.04,83.91,83.99,42966.0
2024-08-14 11:40:00,83.99,84.02,83.81,83.84,35185.0,83.99,84.02,83.81,83.84,35185.0
2024-08-14 11:50:00,83.83,84.07,83.69,83.94,50751.0,83.83,84.07,83.69,83.94,50751.0
2024-08-14 12:00:00,83.91,83.91,83.61,83.62,22198.0,83.91,83.91,83.61,83.62,22198.0
2024-08-14 12:10:00,83.62,83.69,83.55,83.66,46377.0,83.62,83.69,83.55,83.66,46377.0
2024-08-14 12:20:00,83.66,83.74,83.44,83.52,56825.0,83.66,83.74,83.44,83.52,56825.0
2024-08-14 12:30:00,83.51,83.53,83.28,83.39,86024.0,83.51,83.53,83.28,83.39,86024.0
2024-08-14 12:40:00,83.41,83.48,83.28,83.29,55171.0,83.41,83.48,83.28,83.29,55171.0
2024-08-14 12:50:00,83.3,83.56,83.25,83.51,71572.0,83.3,83.56,83.25,83.51,71572.0
2024-08-14 13:00:00,83.53,83.54,83.37,83.53,28622.0,83.53,83.54,83.37,83.53,28622.0
2024-08-14 13:10:00,83.5,83.6,83.36,83.5,67285.0,83.5,83.6,83.36,83.5,67285.0
2024-08-14 13:20:00,83.48,83.61,83.48,83.54,36036.0,83.48,83.61,83.48,83.54,36036.0
2024-08-14 13:30:00,83.54,83.57,83.46,83.47,23751.0,83.54,83.57,83.46,83.47,23751.0
2024-08-14 13:40:00,83.5,83.55,83.44,83.47,25478.0,83.5,83.55,83.44,83.47,25478.0
2024-08-14 13:50:00,83.49,83.53,83.44,83.49,18481.0,83.49,83.53,83.44,83.49,18481.0
2024-08-14 14:00:00,83.49,83.49,83.41,83.45,12466.0,83.49,83.49,83.41,83.45,12466.0
2024-08-14 14:10:00,83.45,83.62,83.42,83.52,19560.0,83.45,83.62,83.42,83.52,19560.0
2024-08-14 14:20:00,83.54,83.93,83.53,83.87,41067.0,83.54,83.93,83.53,83.87,41067.0
2024-08-14 14:30:00,83.86,83.86,83.64,83.65,27727.0,83.86,83.86,83.64,83.65,27727.0
2024-08-14 14:40:00,83.67,83.76,83.58,83.7,44860.0,83.67,83.76,83.58,83.7,44860.0
2024-08-14 14:50:00,83.71,83.82,83.67,83.68,20642.0,83.71,83.82,83.67,83.68,20642.0
2024-08-14 15:00:00,83.68,83.73,83.62,83.69,19005.0,83.68,83.73,83.62,83.69,19005.0
2024-08-14 15:10:00,83.7,83.71,83.6,83.67,27491.0,83.7,83.71,83.6,83.67,27491.0
2024-08-14 15:20:00,83.69,83.71,83.57,83.61,27044.0,83.69,83.71,83.57,83.61,27044.0
2024-08-14 15:30:00,83.61,83.7,83.58,83.68,42380.0,83.61,83.7,83.58,83.68,42380.0
2024-08-14 15:40:00,83.68,83.84,83.65,83.79,74051.0,83.68,83.84,83.65,83.79,74051.0
2024-08-14 15:50:00,83.81,83.99,83.73,83.99,231375.0,83.81,83.99,83.73,83.99,231375.0
2024-08-15 09:30:00,84.88,86.11,84.82,86.01,172707.0,84.88,86.11,84.82,86.01,172707.0
2024-08-15 09:40:00,86.0,86.68,85.81,86.56,161433.0,86.0,86.68,85.81,86.56,161433.0
2024-08-15 09:50:00,86.56,86.65,86.13,86.13,57853.0,86.56,86.65,86.13,86.13,57853.0
2024-08-15 10:00:00,86.17,86.46,86.17,86.3,48790.0,86.17,86.46,86.17,86.3,48790.0
2024-08-15 10:10:00,86.28,86.45,86.15,86.23,34685.0,86.28,86.45,86.15,86.23,34685.0
2024-08-15 10:20:00,86.26,86.95,86.22,86.87,95312.0,86.26,86.95,86.22,86.87,95312.0
2024-08-15 10:30:00,86.86,86.86,86.54,86.83,60877.0,86.86,86.86,86.54,86.83,60877.0
2024-08-15 10:40:00,86.83,86.89,86.64,86.66,41988.0,86.83,86.89,86.64,86.66,41988.0
2024-08-15 10:50:00,86.65,86.79,86.31,86.44,57048.0,86.65,86.79,86.31,86.44,57048.0
2024-08-15 11:00:00,86.44,86.46,85.95,85.95,51964.0,86.44,86.46,85.95,85.95,51964.0
2024-08-15 11:10:00,85.93,86.18,85.65,85.83,94540.0,85.93,86.18,85.65,85.83,94540.0
2024-08-15 11:20:00,85.8,85.97,85.65,85.84,69482.0,85.8,85.97,85.65,85.84,69482.0
2024-08-15 11:30:00,85.82,86.32,85.79,86.32,28288.0,85.82,86.32,85.79,86.32,28288.0
2024-08-15 11:40:00,86.36,86.46,86.3,86.4,20842.0,86.36,86.46,86.3,86.4,20842.0
2024-08-15 11:50:00,86.38,86.51,86.29,86.45,17747.0,86.38,86.51,86.29,86.45,17747.0
2024-08-15 12:00:00,86.41,86.53,86.39,86.52,14755.0,86.41,86.53,86.39,86.52,14755.0
2024-08-15 12:10:00,86.53,86.7,86.51,86.52,48178.0,86.53,86.7,86.51,86.52,48178.0
2024-08-15 12:20:00,86.55,86.72,86.55,86.63,17233.0,86.55,86.72,86.55,86.63,17233.0
2024-08-15 12:30:00,86.63,86.77,86.6,86.73,28587.0,86.63,86.77,86.6,86.73,28587.0
2024-08-15 12:40:00,86.74,86.74,86.44,86.47,37088.0,86.74,86.74,86.44,86.47,37088.0
2024-08-15 12:50:00,86.47,86.61,86.47,86.55,21829.0,86.47,86.61,86.47,86.55,21829.0
2024-08-15 13:00:00,86.56,86.56,86.44,86.52,23574.0,86.56,86.56,86.44,86.52,23574.0
2024-08-15 13:10:00,86.51,86.6,86.45,86.54,15921.0,86.51,86.6,86.45,86.54,15921.0
2024-08-15 13:20:00,86.53,86.57,86.31,86.55,21515.0,86.53,86.57,86.31,86.55,21515.0
2024-08-15 13:30:00,86.55,86.61,86.49,86.53,12482.0,86.55,86.61,86.49,86.53,12482.0
2024-08-15 13:40:00,86.54,86.62,86.48,86.5,17695.0,86.54,86.62,86.48,86.5,17695.0
2024-08-15 13:50:00,86.48,86.56,86.36,86.45,24159.0,86.48,86.56,86.36,86.45,24159.0
2024-08-15 14:00:00,86.45,86.47,86.36,86.4,23036.0,86.45,86.47,86.36,86.4,23036.0
2024-08-15 14:10:00,86.38,86.59,86.37,86.59,31782.0,86.38,86.59,86.37,86.59,31782.0
2024-08-15 14:20:00,86.58,86.6,86.53,86.54,14319.0,86.58,86.6,86.53,86.54,14319.0
2024-08-15 14:30:00,86.54,86.58,86.41,86.53,16002.0,86.54,86.58,86.41,86.53,16002.0
2024-08-15 14:40:00,86.52,86.64,86.52,86.58,21447.0,86.52,86.64,86.52,86.58,21447.0
2024-08-15 14:50:00,86.59,86.61,86.53,86.58,15482.0,86.59,86.61,86.53,86.58,15482.0
2024-08-15 15:00:00,86.59,86.59,86.45,86.48,21958.0,86.59,86.59,86.45,86.48,21958.0
2024-08-15 15:10:00,86.47,86.5,86.42,86.5,23128.0,86.47,86.5,86.42,86.5,23128.0
2024-08-15 15:20:00,86.48,86.5,86.42,86.42,15778.0,86.48,86.5,86.42,86.42,15778.0
2024-08-15 15:30:00,86.42,86.43,86.33,86.39,36324.0,86.42,86.43,86.33,86.39,36324.0
2024-08-15 15:40:00,86.38,86.39,86.14,86.18,48988.0,86.38,86.39,86.14,86.18,48988.0
2024-08-15 15:50:00,86.17,86.21,85.93,86.2,164992.0,86.17,86.21,85.93,86.2,164992.0
2024-08-16 09:30:00,86.66,87.62,86.66,87.38,185340.0,86.66,87.62,86.66,87.38,185340.0
2024-08-16 09:40:00,87.33,87.4,86.88,87.17,124162.0,87.33,87.4,86.88,87.17,124162.0
2024-08-16 09:50:00,87.16,87.98,87.15,87.98,232337.0,87.16,87.98,87.15,87.98,232337.0
2024-08-16 10:00:00,87.96,88.15,87.71,87.88,214770.0,87.96,88.15,87.71,87.88,214770.0
2024-08-16 10:10:00,87.9,88.17,87.85,88.17,146311.0,87.9,88.17,87.85,88.17,146311.0
2024-08-16 10:20:00,88.17,88.38,88.12,88.38,112988.0,88.17,88.38,88.12,88.38,112988.0
2024-08-16 10:30:00,88.33,88.64,88.09,88.54,98829.0,88.33,88.64,88.09,88.54,98829.0
2024-08-16 10:40:00,88.57,88.58,87.87,87.91,168660.0,88.57,88.58,87.87,87.91,168660.0
2024-08-16 10:50:00,87.9,88.16,87.89,88.1,75523.0,87.9,88.16,87.89,88.1,75523.0
2024-08-16 11:00:00,88.08,88.11,87.89,87.89,44483.0,88.08,88.11,87.89,87.89,44483.0
2024-08-16 11:10:00,87.88,88.0,87.82,87.96,44156.0,87.88,88.0,87.82,87.96,44156.0
2024-08-16 11:20:00,87.96,88.15,87.75,87.98,67908.0,87.96,88.15,87.75,87.98,67908.0
2024-08-16 11:30:00,87.98,88.24,87.92,88.2,50267.0,87.98,88.24,87.92,88.2,50267.0
2024-08-16 11:40:00,88.2,88.27,88.1,88.19,22565.0,88.2,88.27,88.1,88.19,22565.0
2024-08-16 11:50:00,88.17,88.23,88.12,88.16,20393.0,88.17,88.23,88.12,88.16,20393.0
2024-08-16 12:00:00,88.16,88.19,87.98,87.98,36945.0,88.16,88.19,87.98,87.98,36945.0
2024-08-16 12:10:00,87.97,88.36,87.93,88.35,54705.0,87.97,88.36,87.93,88.35,54705.0
2024-08-16 12:20:00,88.34,88.45,88.24,88.31,44373.0,88.34,88.45,88.24,88.31,44373.0
2024-08-16 12:30:00,88.3,88.43,88.23,88.37,45278.0,88.3,88.43,88.23,88.37,45278.0
2024-08-16 12:40:00,88.39,88.4,88.14,88.26,31666.0,88.39,88.4,88.14,88.26,31666.0
2024-08-16 12:50:00,88.26,88.39,88.26,88.31,14544.0,88.26,88.39,88.26,88.31,14544.0
2024-08-16 13:00:00,88.35,88.43,88.28,88.4,28696.0,88.35,88.43,88.28,88.4,28696.0
2024-08-16 13:10:00,88.42,88.51,88.39,88.51,23215.0,88.42,88.51,88.39,88.51,23215.0
2024-08-16 13:20:00,88.5,88.53,88.43,88.52,26970.0,88.5,88.53,88.43,88.52,26970.0
2024-08-16 13:30:00,88.48,88.58,88.44,88.47,23558.0,88.48,88.58,88.44,88.47,23558.0
2024-08-16 13:40:00,88.47,88.5,88.37,88.4,28346.0,88.47,88.5,88.37,88.4,28346.0
2024-08-16 13:50:00,88.37,88.41,88.25,88.29,33982.0,88.37,88.41,88.25,88.29,33982.0
2024-08-16 14:00:00,88.28,88.33,88.19,88.2,28949.0,88.28,88.33,88.19,88.2,28949.0
2024-08-16 14:10:00,88.2,88.35,88.18,88.33,20571.0,88.2,88.35,88.18,88.33,20571.0
2024-08-16 14:20:00,88.32,88.38,88.24,88.34,17968.0,88.32,88.38,88.24,88.34,17968.0
2024-08-16 14:30:00,88.34,88.4,88.3,88.37,19779.0,88.34,88.4,88.3,88.37,19779.0
2024-08-16 14:40:00,88.35,88.57,88.35,88.56,55948.0,88.35,88.57,88.35,88.56,55948.0
2024-08-16 14:50:00,88.56,88.69,88.49,88.66,55492.0,88.56,88.69,88.49,88.66,55492.0
2024-08-16 15:00:00,88.67,88.78,88.65,88.74,47398.0,88.67,88.78,88.65,88.74,47398.0
2024-08-16 15:10:00,88.74,88.92,88.72,88.79,68056.0,88.74,88.92,88.72,88.79,68056.0
2024-08-16 15:20:00,88.8,88.87,88.73,88.8,51777.0,88.8,88.87,88.73,88.8,51777.0
2024-08-16 15:30:00,88.8,88.88,88.73,88.85,161078.0,88.8,88.88,88.73,88.85,161078.0
2024-08-16 15:40:00,88.83,89.1,88.76,88.85,202113.0,88.83,89.1,88.76,88.85,202113.0
2024-08-16 15:50:00,88.83,88.99,88.69,88.97,249851.0,88.83,88.99,88.69,88.97,249851.0
2024-08-19 09:30:00,89.0,89.99,88.95,89.62,195874.0,89.0,89.99,88.95,89.62,195874.0
2024-08-19 09:40:00,89.68,90.01,89.44,89.72,104190.0,89.68,90.01,89.44,89.72,104190.0
2024-08-19 09:50:00,89.74,89.85,89.57,89.64,31461.0,89.74,89.85,89.57,89.64,31461.0
2024-08-19 10:00:00,89.64,90.38,89.6,90.33,102944.0,89.64,90.38,89.6,90.33,102944.0
2024-08-19 10:10:00,90.27,90.45,90.01,90.15,72380.0,90.27,90.45,90.01,90.15,72380.0
2024-08-19 10:20:00,90.16,90.29,90.01,90.19,46115.0,90.16,90.29,90.01,90.19,46115.0
2024-08-19 10:30:00,90.18,90.3,90.03,90.21,51873.0,90.18,90.3,90.03,90.21,51873.0
2024-08-19 10:40:00,90.21,90.24,90.03,90.08,26576.0,90.21,90.24,90.03,90.08,26576.0
2024-08-19 10:50:00,90.1,90.2,90.02,90.17,37851.0,90.1,90.2,90.02,90.17,37851.0
2024-08-19 11:00:00,90.18,90.18,90.03,90.13,20996.0,90.18,90.18,90.03,90.13,20996.0
2024-08-19 11:10:00,90.14,90.22,90.09,90.15,30210.0,90.14,90.22,90.09,90.15,30210.0
2024-08-19 11:20:00,90.15,90.27,90.13,90.16,37909.0,90.15,90.27,90.13,90.16,37909.0
2024-08-19 11:30:00,90.16,90.17,89.92,90.01,44293.0,90.16,90.17,89.92,90.01,44293.0
2024-08-19 11:40:00,90.01,90.04,89.87,89.97,34546.0,90.01,90.04,89.87,89.97,34546.0
2024-08-19 11:50:00,89.97,90.05,89.89,89.97,33012.0,89.97,90.05,89.89,89.97,33012.0
2024-08-19 12:00:00,89.97,90.15,89.94,90.07,20797.0,89.97,90.15,89.94,90.07,20797.0
2024-08-19 12:10:00,90.08,90.16,90.08,90.1,17494.0,90.08,90.16,90.08,90.1,17494.0
2024-08-19 12:20:00,90.08,90.19,90.06,90.17,19518.0,90.08,90.19,90.06,90.17,19518.0
2024-08-19 12:30:00,90.17,90.25,90.12,90.23,24427.0,90.17,90.25,90.12,90.23,24427.0
2024-08-19 12:40:00,90.22,90.24,90.13,90.18,15012.0,90.22,90.24,90.13,90.18,15012.0
2024-08-19 12:50:00,90.18,90.19,90.12,90.15,27462.0,90.18,90.19,90.12,90.15,27462.0
2024-08-19 13:00:00,90.15,90.17,90.08,90.11,25082.0,90.15,90.17,90.08,90.11,25082.0
2024-08-19 13:10:00,90.11,90.11,89.94,89.99,43923.0,90.11,90.11,89.94,89.99,43923.0
2024-08-19 13:20:00,89.98,89.99,89.71,89.77,25651.0,89.98,89.99,89.71,89.77,25651.0
2024-08-19 13:30:00,89.71,89.87,89.71,89.82,12541.0,89.71,89.87,89.71,89.82,12541.0
2024-08-19 13:40:00,89.82,89.89,89.77,89.81,15300.0,89.82,89.89,89.77,89.81,15300.0
2024-08-19 13:50:00,89.82,89.83,89.75,89.83,8946.0,89.82,89.83,89.75,89.83,8946.0
2024-08-19 14:00:00,89.79,89.86,89.79,89.84,9663.0,89.79,89.86,89.79,89.84,9663.0
2024-08-19 14:10:00,89.86,89.98,89.86,89.98,12483.0,89.86,89.98,89.86,89.98,12483.0
2024-08-19 14:20:00,89.97,90.03,89.95,90.03,14805.0,89.97,90.03,89.95,90.03,14805.0
2024-08-19 14:30:00,90.05,90.1,90.02,90.04,20573.0,90.05,90.1,90.02,90.04,20573.0
2024-08-19 14:40:00,90.05,90.16,90.05,90.12,17456.0,90.05,90.16,90.05,90.12,17456.0
2024-08-19 14:50:00,90.13,90.16,90.1,90.14,18429.0,90.13,90.16,90.1,90.14,18429.0
2024-08-19 15:00:00,90.1,90.19,90.08,90.17,26072.0,90.1,90.19,90.08,90.17,26072.0
2024-08-19 15:10:00,90.17,90.25,90.15,90.23,21228.0,90.17,90.25,90.15,90.23,21228.0
2024-08-19 15:20:00,90.23,90.26,90.21,90.23,52820.0,90.23,90.26,90.21,90.23,52820.0
2024-08-19 15:30:00,90.22,90.24,90.07,90.1,57167.0,90.22,90.24,90.07,90.1,57167.0
2024-08-19 15:40:00,90.11,90.11,89.93,89.96,50833.0,90.11,90.11,89.93,89.96,50833.0
2024-08-19 15:50:00,89.95,90.24,89.95,90.15,167346.0,89.95,90.24,89.95,90.15,167346.0
2024-08-20 09:30:00,89.35,89.71,88.71,89.09,124083.0,89.35,89.71,88.71,89.09,124083.0
2024-08-20 09:40:00,89.09,89.37,88.77,88.8,89462.0,89.09,89.37,88.77,88.8,89462.0
2024-08-20 09:50:00,88.8,89.04,88.73,89.0,36173.0,88.8,89.04,88.73,89.0,36173.0
2024-08-20 10:00:00,88.94,89.27,88.8,89.05,65772.0,88.94,89.27,88.8,89.05,65772.0
2024-08-20 10:10:00,89.05,89.09,88.8,88.8,46041.0,89.05,89.09,88.8,88.8,46041.0
2024-08-20 10:20:00,88.79,88.87,88.63,88.7,57731.0,88.79,88.87,88.63,88.7,57731.0
2024-08-20 10:30:00,88.7,88.73,88.33,88.38,59761.0,88.7,88.73,88.33,88.38,59761.0
2024-08-20 10:40:00,88.38,88.47,88.23,88.43,50784.0,88.38,88.47,88.23,88.43,50784.0
2024-08-20 10:50:00,88.44,88.66,88.42,88.54,50069.0,88.44,88.66,88.42,88.54,50069.0
2024-08-20 11:00:00,88.55,88.57,88.34,88.34,25872.0,88.55,88.57,88.34,88.34,25872.0
2024-08-20 11:10:00,88.33,88.54,88.33,88.48,19567.0,88.33,88.54,88.33,88.48,19567.0
2024-08-20 11:20:00,88.5,88.65,88.5,88.52,28709.0,88.5,88.65,88.5,88.52,28709.0
2024-08-20 11:30:00,88.52,88.65,88.49,88.59,21661.0,88.52,88.65,88.49,88.59,21661.0
2024-08-20 11:40:00,88.61,88.64,88.38,88.42,27358.0,88.61,88.64,88.38,88.42,27358.0
2024-08-20 11:50:00,88.43,88.51,88.4,88.42,19864.0,88.43,88.51,88.4,88.42,19864.0
2024-08-20 12:00:00,88.44,88.46,88.36,88.39,21343.0,88.44,88.46,88.36,88.39,21343.0
2024-08-20 12:10:00,88.38,88.43,88.15,88.15,56083.0,88.38,88.43,88.15,88.15,56083.0
2024-08-20 12:20:00,88.15,88.15,87.91,87.96,51337.0,88.15,88.15,87.91,87.96,51337.0
2024-08-20 12:30:00,87.95,87.96,87.76,87.88,49926.0,87.95,87.96,87.76,87.88,49926.0
2024-08-20 12:40:00,87.85,88.03,87.85,88.01,68155.0,87.85,88.03,87.85,88.01,68155.0
2024-08-20 12:50:00,87.99,88.02,87.8,87.86,19137.0,87.99,88.02,87.8,87.86,19137.0
2024-08-20 13:00:00,87.86,87.94,87.79,87.91,17576.0,87.86,87.94,87.79,87.91,17576.0
2024-08-20 13:10:00,87.94,88.07,87.88,88.03,22368.0,87.94,88.07,87.88,88.03,22368.0
2024-08-20 13:20:00,88.04,88.27,88.01,88.21,29379.0,88.04,88.27,88.01,88.21,29379.0
2024-08-20 13:30:00,88.23,88.23,88.04,88.09,25250.0,88.23,88.23,88.04,88.09,25250.0
2024-08-20 13:40:00,88.11,88.22,88.08,88.13,30764.0,88.11,88.22,88.08,88.13,30764.0
2024-08-20 13:50:00,88.11,88.25,88.08,88.21,37975.0,88.11,88.25,88.08,88.21,37975.0
2024-08-20 14:00:00,88.2,88.27,88.17,88.27,38629.0,88.2,88.27,88.17,88.27,38629.0
2024-08-20 14:10:00,88.24,88.41,88.24,88.4,22809.0,88.24,88.41,88.24,88.4,22809.0
2024-08-20 14:20:00,88.39,88.45,88.32,88.33,29821.0,88.39,88.45,88.32,88.33,29821.0
2024-08-20 14:30:00,88.35,88.37,88.17,88.23,47858.0,88.35,88.37,88.17,88.23,47858.0
2024-08-20 14:40:00,88.23,88.29,88.14,88.17,20014.0,88.23,88.29,88.14,88.17,20014.0
2024-08-20 14:50:00,88.15,88.22,88.13,88.14,27405.0,88.15,88.22,88.13,88.14,27405.0
2024-08-20 15:00:00,88.14,88.17,88.06,88.08,21340.0,88.14,88.17,88.06,88.08,21340.0
2024-08-20 15:10:00,88.08,88.09,87.91,87.95,89358.0,88.08,88.09,87.91,87.95,89358.0
2024-08-20 15:20:00,87.93,87.97,87.82,87.84,25496.0,87.93,87.97,87.82,87.84,25496.0
2024-08-20 15:30:00,87.84,88.05,87.83,88.01,60586.0,87.84,88.05,87.83,88.01,60586.0
2024-08-20 15:40:00,87.98,88.08,87.91,87.97,55068.0,87.98,88.08,87.91,87.97,55068.0
2024-08-20 15:50:00,87.98,88.03,87.74,87.94,239940.0,87.98,88.03,87.74,87.94,239940.0
2024-08-21 09:30:00,88.14,88.78,87.8,88.29,118254.0,88.14,88.78,87.8,88.29,118254.0
2024-08-21 09:40:00,88.35,88.73,88.21,88.69,59701.0,88.35,88.73,88.21,88.69,59701.0
2024-08-21 09:50:00,88.7,88.88,88.57,88.77,57164.0,88.7,88.88,88.57,88.77,57164.0
2024-08-21 10:00:00,88.77,89.0,88.66,88.93,58507.0,88.77,89.0,88.66,88.93,58507.0
2024-08-21 10:10:00,88.89,89.14,88.84,89.07,99492.0,88.89,89.14,88.84,89.07,99492.0
2024-08-21 10:20:00,89.14,89.62,88.98,89.54,71056.0,89.14,89.62,88.98,89.54,71056.0
2024-08-21 10:30:00,89.53,89.6,89.23,89.5,79344.0,89.53,89.6,89.23,89.5,79344.0
2024-08-21 10:40:00,89.51,89.71,89.21,89.26,59099.0,89.51,89.71,89.21,89.26,59099.0
2024-08-21 10:50:00,89.31,89.4,89.02,89.33,70384.0,89.31,89.4,89.02,89.33,70384.0
2024-08-21 11:00:00,89.29,89.58,89.27,89.48,34539.0,89.29,89.58,89.27,89.48,34539.0
2024-08-21 11:10:00,89.55,89.84,89.53,89.74,48288.0,89.55,89.84,89.53,89.74,48288.0
2024-08-21 11:20:00,89.77,89.85,89.5,89.57,70098.0,89.77,89.85,89.5,89.57,70098.0
2024-08-21 11:30:00,89.55,89.61,89.36,89.42,102167.0,89.55,89.61,89.36,89.42,102167.0
2024-08-21 11:40:00,89.4,89.49,89.25,89.25,40870.0,89.4,89.49,89.25,89.25,40870.0
2024-08-21 11:50:00,89.25,89.45,89.22,89.31,38672.0,89.25,89.45,89.22,89.31,38672.0
2024-08-21 12:00:00,89.31,89.33,88.84,88.98,90794.0,89.31,89.33,88.84,88.98,90794.0
2024-08-21 12:10:00,88.98,89.09,88.84,88.92,43885.0,88.98,89.09,88.84,88.92,43885.0
2024-08-21 12:20:00,88.92,89.0,88.75,88.93,45041.0,88.92,89.0,88.75,88.93,45041.0
2024-08-21 12:30:00,88.95,89.08,88.91,88.97,25835.0,88.95,89.08,88.91,88.97,25835.0
2024-08-21 12:40:00,88.99,89.08,88.91,89.04,33039.0,88.99,89.08,88.91,89.04,33039.0
2024-08-21 12:50:00,89.04,89.14,89.03,89.14,15857.0,89.04,89.14,89.03,89.14,15857.0
2024-08-21 13:00:00,89.13,89.24,89.04,89.22,20541.0,89.13,89.24,89.04,89.22,20541.0
2024-08-21 13:10:00,89.23,89.26,89.13,89.16,41970.0,89.23,89.26,89.13,89.16,41970.0
2024-08-21 13:20:00,89.15,89.22,89.07,89.11,36113.0,89.15,89.22,89.07,89.11,36113.0
2024-08-21 13:30:00,89.12,89.2,89.08,89.15,38936.0,89.12,89.2,89.08,89.15,38936.0
2024-08-21 13:40:00,89.16,89.2,89.1,89.17,24641.0,89.16,89.2,89.1,89.17,24641.0
2024-08-21 13:50:00,89.18,89.26,89.12,89.18,34193.0,89.18,89.26,89.12,89.18,34193.0
2024-08-21 14:00:00,89.12,89.24,89.0,89.06,20065.0,89.12,89.24,89.0,89.06,20065.0
2024-08-21 14:10:00,89.07,89.3,89.04,89.28,24425.0,89.07,89.3,89.04,89.28,24425.0
2024-08-21 14:20:00,89.26,89.48,89.23,89.38,40651.0,89.26,89.48,89.23,89.38,40651.0
2024-08-21 14:30:00,89.4,89.48,89.29,89.48,23565.0,89.4,89.48,89.29,89.48,23565.0
2024-08-21 14:40:00,89.45,89.48,89.33,89.42,32441.0,89.45,89.48,89.33,89.42,32441.0
2024-08-21 14:50:00,89.4,89.45,89.3,89.43,34759.0,89.4,89.45,89.3,89.43,34759.0
2024-08-21 15:00:00,89.4,89.48,89.32,89.45,79158.0,89.4,89.48,89.32,89.45,79158.0
2024-08-21 15:10:00,89.45,89.5,89.41,89.45,91085.0,89.45,89.5,89.41,89.45,91085.0
2024-08-21 15:20:00,89.44,89.52,89.38,89.47,40044.0,89.44,89.52,89.38,89.47,40044.0
2024-08-21 15:30:00,89.46,89.52,89.35,89.42,77621.0,89.46,89.52,89.35,89.42,77621.0
2024-08-21 15:40:00,89.41,89.49,89.36,89.37,120247.0,89.41,89.49,89.36,89.37,120247.0
2024-08-21 15:50:00,89.39,89.78,89.32,89.74,321217.0,89.39,89.78,89.32,89.74,321217.0
2024-08-22 09:30:00,87.45,88.0,85.85,86.22,579651.0,87.45,88.0,85.85,86.22,579651.0
2024-08-22 09:40:00,86.16,87.52,86.1,86.83,254705.0,86.16,87.52,86.1,86.83,254705.0
2024-08-22 09:50:00,86.86,86.94,86.41,86.69,135575.0,86.86,86.94,86.41,86.69,135575.0
2024-08-22 10:00:00,86.66,86.98,86.01,86.12,159854.0,86.66,86.98,86.01,86.12,159854.0
2024-08-22 10:10:00,86.12,86.16,85.4,85.69,372062.0,86.12,86.16,85.4,85.69,372062.0
2024-08-22 10:20:00,85.69,85.71,84.86,85.62,368284.0,85.69,85.71,84.86,85.62,368284.0
2024-08-22 10:30:00,85.58,85.64,85.24,85.42,144376.0,85.58,85.64,85.24,85.42,144376.0
2024-08-22 10:40:00,85.41,85.43,85.02,85.17,152796.0,85.41,85.43,85.02,85.17,152796.0
2024-08-22 10:50:00,85.14,85.19,84.88,85.06,161690.0,85.14,85.19,84.88,85.06,161690.0
2024-08-22 11:00:00,85.01,85.38,84.9,85.25,100533.0,85.01,85.38,84.9,85.25,100533.0
2024-08-22 11:10:00,85.25,85.29,85.0,85.14,67000.0,85.25,85.29,85.0,85.14,67000.0
2024-08-22 11:20:00,85.16,85.53,85.08,85.43,116962.0,85.16,85.53,85.08,85.43,116962.0
2024-08-22 11:30:00,85.37,85.39,85.21,85.27,125963.0,85.37,85.39,85.21,85.27,125963.0
2024-08-22 11:40:00,85.28,85.59,85.2,85.54,130595.0,85.28,85.59,85.2,85.54,130595.0
2024-08-22 11:50:00,85.51,85.53,85.29,85.53,58698.0,85.51,85.53,85.29,85.53,58698.0
2024-08-22 12:00:00,85.5,85.58,85.42,85.51,43454.0,85.5,85.58,85.42,85.51,43454.0
2024-08-22 12:10:00,85.49,85.59,85.4,85.58,68997.0,85.49,85.59,85.4,85.58,68997.0
2024-08-22 12:20:00,85.57,85.61,85.47,85.52,87894.0,85.57,85.61,85.47,85.52,87894.0
2024-08-22 12:30:00,85.5,85.63,85.48,85.55,36241.0,85.5,85.63,85.48,85.55,36241.0
2024-08-22 12:40:00,85.52,85.64,85.5,85.59,43009.0,85.52,85.64,85.5,85.59,43009.0
2024-08-22 12:50:00,85.59,85.6,85.48,85.56,71547.0,85.59,85.6,85.48,85.56,71547.0
2024-08-22 13:00:00,85.56,85.63,85.51,85.54,24161.0,85.56,85.63,85.51,85.54,24161.0
2024-08-22 13:10:00,85.52,85.61,85.49,85.58,68703.0,85.52,85.61,85.49,85.58,68703.0
2024-08-22 13:20:00,85.58,85.64,85.5,85.58,28917.0,85.58,85.64,85.5,85.58,28917.0
2024-08-22 13:30:00,85.55,85.68,85.52,85.66,47224.0,85.55,85.68,85.52,85.66,47224.0
2024-08-22 13:40:00,85.66,85.69,85.6,85.63,29559.0,85.66,85.69,85.6,85.63,29559.0
2024-08-22 13:50:00,85.66,85.7,85.6,85.67,83221.0,85.66,85.7,85.6,85.67,83221.0
2024-08-22 14:00:00,85.67,85.69,85.57,85.67,31735.0,85.67,85.69,85.57,85.67,31735.0
2024-08-22 14:10:00,85.65,85.75,85.64,85.73,26116.0,85.65,85.75,85.64,85.73,26116.0
2024-08-22 14:20:00,85.73,85.81,85.64,85.8,36176.0,85.73,85.81,85.64,85.8,36176.0
2024-08-22 14:30:00,85.8,86.0,85.75,85.97,55019.0,85.8,86.0,85.75,85.97,55019.0
2024-08-22 14:40:00,85.96,86.04,85.75,85.8,58337.0,85.96,86.04,85.75,85.8,58337.0
2024-08-22 14:50:00,85.8,85.86,85.76,85.84,55061.0,85.8,85.86,85.76,85.84,55061.0
2024-08-22 15:00:00,85.84,86.25,85.82,86.18,60863.0,85.84,86.25,85.82,86.18,60863.0
2024-08-22 15:10:00,86.18,86.2,85.92,85.97,49964.0,86.18,86.2,85.92,85.97,49964.0
2024-08-22 15:20:00,86.0,86.1,85.97,86.06,52395.0,86.0,86.1,85.97,86.06,52395.0
2024-08-22 15:30:00,86.05,86.08,85.82,85.93,89493.0,86.05,86.08,85.82,85.93,89493.0
2024-08-22 15:40:00,85.95,86.08,85.92,86.05,107468.0,85.95,86.08,85.92,86.05,107468.0
2024-08-22 15:50:00,86.05,86.12,85.76,85.77,215031.0,86.05,86.12,85.76,85.77,215031.0
2024-08-23 09:30:00,84.19,85.4,84.03,85.02,343804.0,84.19,85.4,84.03,85.02,343804.0
2024-08-23 09:40:00,85.02,85.72,84.85,85.67,141168.0,85.02,85.72,84.85,85.67,141168.0
2024-08-23 09:50:00,85.72,85.85,85.43,85.45,145993.0,85.72,85.85,85.43,85.45,145993.0
2024-08-23 10:00:00,85.63,86.1,85.46,85.78,166601.0,85.63,86.1,85.46,85.78,166601.0
2024-08-23 10:10:00,85.82,85.93,85.43,85.68,101094.0,85.82,85.93,85.43,85.68,101094.0
2024-08-23 10:20:00,85.69,85.97,85.66,85.88,68867.0,85.69,85.97,85.66,85.88,68867.0
2024-08-23 10:30:00,85.85,85.99,85.31,85.67,65479.0,85.85,85.99,85.31,85.67,65479.0
2024-08-23 10:40:00,85.64,85.67,85.05,85.15,134710.0,85.64,85.67,85.05,85.15,134710.0
2024-08-23 10:50:00,85.19,85.32,85.12,85.28,39007.0,85.19,85.32,85.12,85.28,39007.0
2024-08-23 11:00:00,85.26,85.64,85.24,85.6,39263.0,85.26,85.64,85.24,85.6,39263.0
2024-08-23 11:10:00,85.57,85.91,85.46,85.8,52163.0,85.57,85.91,85.46,85.8,52163.0
2024-08-23 11:20:00,85.75,85.92,85.64,85.92,49446.0,85.75,85.92,85.64,85.92,49446.0
2024-08-23 11:30:00,85.89,86.02,85.72,85.94,50110.0,85.89,86.02,85.72,85.94,50110.0
2024-08-23 11:40:00,85.94,85.94,85.64,85.66,32394.0,85.94,85.94,85.64,85.66,32394.0
2024-08-23 11:50:00,85.68,85.69,85.48,85.48,16145.0,85.68,85.69,85.48,85.48,16145.0
2024-08-23 12:00:00,85.49,85.74,85.41,85.7,21221.0,85.49,85.74,85.41,85.7,21221.0
2024-08-23 12:10:00,85.69,85.76,85.55,85.69,74339.0,85.69,85.76,85.55,85.69,74339.0
2024-08-23 12:20:00,85.74,85.75,85.6,85.7,13907.0,85.74,85.75,85.6,85.7,13907.0
2024-08-23 12:30:00,85.7,85.83,85.68,85.76,19230.0,85.7,85.83,85.68,85.76,19230.0
2024-08-23 12:40:00,85.75,85.79,85.56,85.58,26645.0,85.75,85.79,85.56,85.58,26645.0
2024-08-23 12:50:00,85.58,85.64,85.53,85.55,40510.0,85.58,85.64,85.53,85.55,40510.0
2024-08-23 13:00:00,85.55,85.79,85.46,85.79,58998.0,85.55,85.79,85.46,85.79,58998.0
2024-08-23 13:10:00,85.75,85.94,85.71,85.92,28316.0,85.75,85.94,85.71,85.92,28316.0
2024-08-23 13:20:00,85.92,86.01,85.89,85.96,14816.0,85.92,86.01,85.89,85.96,14816.0
2024-08-23 13:30:00,85.97,86.05,85.95,86.01,29485.0,85.97,86.05,85.95,86.01,29485.0
2024-08-23 13:40:00,86.02,86.04,85.95,86.03,21825.0,86.02,86.04,85.95,86.03,21825.0
2024-08-23 13:50:00,86.03,86.09,86.02,86.04,44076.0,86.03,86.09,86.02,86.04,44076.0
2024-08-23 14:00:00,86.03,86.07,85.89,85.93,27424.0,86.03,86.07,85.89,85.93,27424.0
2024-08-23 14:10:00,85.92,85.96,85.76,85.81,8465.0,85.92,85.96,85.76,85.81,8465.0
2024-08-23 14:20:00,85.79,85.87,85.77,85.85,19774.0,85.79,85.87,85.77,85.85,19774.0
2024-08-23 14:30:00,85.84,85.84,85.73,85.73,14450.0,85.84,85.84,85.73,85.73,14450.0
2024-08-23 14:40:00,85.72,85.78,85.7,85.75,14687.0,85.72,85.78,85.7,85.75,14687.0
2024-08-23 14:50:00,85.75,85.8,85.73,85.74,18126.0,85.75,85.8,85.73,85.74,18126.0
2024-08-23 15:00:00,85.74,85.74,85.64,85.68,30427.0,85.74,85.74,85.64,85.68,30427.0
2024-08-23 15:10:00,85.69,85.73,85.63,85.65,25017.0,85.69,85.73,85.63,85.65,25017.0
2024-08-23 15:20:00,85.67,85.68,85.54,85.65,24228.0,85.67,85.68,85.54,85.65,24228.0
2024-08-23 15:30:00,85.64,85.64,85.52,85.56,46424.0,85.64,85.64,85.52,85.56,46424.0
2024-08-23 15:40:00,85.56,85.78,85.55,85.76,52247.0,85.56,85.78,85.55,85.76,52247.0
2024-08-23 15:50:00,85.77,85.82,85.61,85.7,189606.0,85.77,85.82,85.61,85.7,189606.0
2024-08-26 09:30:00,85.62,87.2,85.3,86.82,328731.0,85.62,87.2,85.3,86.82,328731.0
2024-08-26 09:40:00,86.81,87.29,86.5,86.99,157468.0,86.81,87.29,86.5,86.99,157468.0
2024-08-26 09:50:00,87.05,87.32,86.9,87.31,96793.0,87.05,87.32,86.9,87.31,96793.0
2024-08-26 10:00:00,87.3,87.5,86.83,86.88,131887.0,87.3,87.5,86.83,86.88,131887.0
2024-08-26 10:10:00,86.89,87.16,86.76,86.9,69070.0,86.89,87.16,86.76,86.9,69070.0
2024-08-26 10:20:00,86.91,87.16,86.6,86.77,66437.0,86.91,87.16,86.6,86.77,66437.0
2024-08-26 10:30:00,86.83,87.05,86.42,86.7,196273.0,86.83,87.05,86.42,86.7,196273.0
2024-08-26 10:40:00,86.71,87.03,86.71,86.98,55203.0,86.71,87.03,86.71,86.98,55203.0
2024-08-26 10:50:00,86.96,87.17,86.8,86.89,56859.0,86.96,87.17,86.8,86.89,56859.0
2024-08-26 11:00:00,86.91,87.09,86.75,87.01,40442.0,86.91,87.09,86.75,87.01,40442.0
2024-08-26 11:10:00,87.04,87.06,86.91,86.95,46265.0,87.04,87.06,86.91,86.95,46265.0
2024-08-26 11:20:00,86.92,87.02,86.29,86.66,105052.0,86.92,87.02,86.29,86.66,105052.0
2024-08-26 11:30:00,86.57,86.63,86.5,86.57,38859.0,86.57,86.63,86.5,86.57,38859.0
2024-08-26 11:40:00,86.56,86.7,86.5,86.57,22184.0,86.56,86.7,86.5,86.57,22184.0
2024-08-26 11:50:00,86.57,86.59,86.37,86.42,28395.0,86.57,86.59,86.37,86.42,28395.0
2024-08-26 12:00:00,86.39,86.39,86.19,86.25,33630.0,86.39,86.39,86.19,86.25,33630.0
2024-08-26 12:10:00,86.24,86.38,86.21,86.37,28219.0,86.24,86.38,86.21,86.37,28219.0
2024-08-26 12:20:00,86.38,86.52,86.35,86.45,11880.0,86.38,86.52,86.35,86.45,11880.0
2024-08-26 12:30:00,86.41,86.58,86.36,86.56,20590.0,86.41,86.58,86.36,86.56,20590.0
2024-08-26 12:40:00,86.55,86.74,86.54,86.61,23354.0,86.55,86.74,86.54,86.61,23354.0
2024-08-26 12:50:00,86.61,86.85,86.59,86.85,18824.0,86.61,86.85,86.59,86.85,18824.0
2024-08-26 13:00:00,86.83,87.07,86.8,86.84,102599.0,86.83,87.07,86.8,86.84,102599.0
2024-08-26 13:10:00,86.84,86.84,86.65,86.75,31254.0,86.84,86.84,86.65,86.75,31254.0
2024-08-26 13:20:00,86.8,86.85,86.6,86.67,29713.0,86.8,86.85,86.6,86.67,29713.0
2024-08-26 13:30:00,86.66,86.66,86.53,86.53,19250.0,86.66,86.66,86.53,86.53,19250.0
2024-08-26 13:40:00,86.54,86.56,86.17,86.35,41767.0,86.54,86.56,86.17,86.35,41767.0
2024-08-26 13:50:00,86.31,86.38,86.11,86.11,18560.0,86.31,86.38,86.11,86.11,18560.0
2024-08-26 14:00:00,86.1,86.3,86.03,86.09,19819.0,86.1,86.3,86.03,86.09,19819.0
2024-08-26 14:10:00,86.1,86.28,86.03,86.28,11718.0,86.1,86.28,86.03,86.28,11718.0
2024-08-26 14:20:00,86.3,86.33,86.22,86.31,20728.0,86.3,86.33,86.22,86.31,20728.0
2024-08-26 14:30:00,86.26,86.44,86.24,86.4,23456.0,86.26,86.44,86.24,86.4,23456.0
2024-08-26 14:40:00,86.43,86.44,86.24,86.3,12531.0,86.43,86.44,86.24,86.3,12531.0
2024-08-26 14:50:00,86.3,86.45,86.27,86.43,25225.0,86.3,86.45,86.27,86.43,25225.0
2024-08-26 15:00:00,86.45,86.48,86.34,86.34,11868.0,86.45,86.48,86.34,86.34,11868.0
2024-08-26 15:10:00,86.35,86.42,86.22,86.25,36096.0,86.35,86.42,86.22,86.25,36096.0
2024-08-26 15:20:00,86.24,86.27,86.15,86.17,30159.0,86.24,86.27,86.15,86.17,30159.0
2024-08-26 15:30:00,86.15,86.17,86.04,86.11,65499.0,86.15,86.17,86.04,86.11,65499.0
2024-08-26 15:40:00,86.11,86.33,86.08,86.13,76239.0,86.11,86.33,86.08,86.13,76239.0
2024-08-26 15:50:00,86.15,86.3,86.03,86.23,182480.0,86.15,86.3,86.03,86.23,182480.0
2024-08-27 09:30:00,86.0,86.63,85.83,86.35,115526.0,86.0,86.63,85.83,86.35,115526.0
2024-08-27 09:40:00,86.33,86.33,85.65,85.79,72278.0,86.33,86.33,85.65,85.79,72278.0
2024-08-27 09:50:00,85.78,85.85,85.52,85.58,44913.0,85.78,85.85,85.52,85.58,44913.0
2024-08-27 10:00:00,85.6,85.67,85.25,85.36,48099.0,85.6,85.67,85.25,85.36,48099.0
2024-08-27 10:10:00,85.36,85.45,85.18,85.27,31068.0,85.36,85.45,85.18,85.27,31068.0
2024-08-27 10:20:00,85.25,85.44,85.15,85.24,24439.0,85.25,85.44,85.15,85.24,24439.0
2024-08-27 10:30:00,85.25,85.4,85.25,85.34,16299.0,85.25,85.4,85.25,85.34,16299.0
2024-08-27 10:40:00,85.33,85.45,85.23,85.45,29497.0,85.33,85.45,85.23,85.45,29497.0
2024-08-27 10:50:00,85.44,85.7,85.4,85.64,29922.0,85.44,85.7,85.4,85.64,29922.0
2024-08-27 11:00:00,85.67,85.84,85.63,85.84,30512.0,85.67,85.84,85.63,85.84,30512.0
2024-08-27 11:10:00,85.83,86.02,85.76,85.9,31718.0,85.83,86.02,85.76,85.9,31718.0
2024-08-27 11:20:00,85.9,85.92,85.75,85.76,27996.0,85.9,85.92,85.75,85.76,27996.0
2024-08-27 11:30:00,85.73,85.83,85.45,85.6,32373.0,85.73,85.83,85.45,85.6,32373.0
2024-08-27 11:40:00,85.56,85.61,85.48,85.53,20969.0,85.56,85.61,85.48,85.53,20969.0
2024-08-27 11:50:00,85.56,85.57,85.45,85.47,11765.0,85.56,85.57,85.45,85.47,11765.0
2024-08-27 12:00:00,85.45,85.59,85.43,85.59,15764.0,85.45,85.59,85.43,85.59,15764.0
2024-08-27 12:10:00,85.58,85.69,85.48,85.5,50312.0,85.58,85.69,85.48,85.5,50312.0
2024-08-27 12:20:00,85.5,85.6,85.45,85.6,23468.0,85.5,85.6,85.45,85.6,23468.0
2024-08-27 12:30:00,85.6,85.6,85.39,85.45,14590.0,85.6,85.6,85.39,85.45,14590.0
2024-08-27 12:40:00,85.43,85.43,85.34,85.38,8739.0,85.43,85.43,85.34,85.38,8739.0
2024-08-27 12:50:00,85.38,85.45,85.32,85.38,17041.0,85.38,85.45,85.32,85.38,17041.0
2024-08-27 13:00:00,85.39,85.44,85.34,85.37,30897.0,85.39,85.44,85.34,85.37,30897.0
2024-08-27 13:10:00,85.36,85.44,85.35,85.38,23438.0,85.36,85.44,85.35,85.38,23438.0
2024-08-27 13:20:00,85.36,85.41,85.31,85.39,17799.0,85.36,85.41,85.31,85.39,17799.0
2024-08-27 13:30:00,85.4,85.46,85.34,85.4,40883.0,85.4,85.46,85.34,85.4,40883.0
2024-08-27 13:40:00,85.41,85.42,85.27,85.27,33237.0,85.41,85.42,85.27,85.27,33237.0
2024-08-27 13:50:00,85.29,85.33,85.17,85.19,37829.0,85.29,85.33,85.17,85.19,37829.0
2024-08-27 14:00:00,85.19,85.2,85.02,85.03,14903.0,85.19,85.2,85.02,85.03,14903.0
2024-08-27 14:10:00,85.03,85.05,84.9,85.0,59872.0,85.03,85.05,84.9,85.0,59872.0
2024-08-27 14:20:00,85.01,85.02,84.94,84.95,21021.0,85.01,85.02,84.94,84.95,21021.0
2024-08-27 14:30:00,84.95,85.03,84.88,84.96,17702.0,84.95,85.03,84.88,84.96,17702.0
2024-08-27 14:40:00,84.96,85.02,84.95,84.95,15831.0,84.96,85.02,84.95,84.95,15831.0
2024-08-27 14:50:00,84.97,85.02,84.93,84.95,9767.0,84.97,85.02,84.93,84.95,9767.0
2024-08-27 15:00:00,84.96,84.96,84.82,84.87,34034.0,84.96,84.96,84.82,84.87,34034.0
2024-08-27 15:10:00,84.87,85.13,84.87,85.13,20331.0,84.87,85.13,84.87,85.13,20331.0
2024-08-27 15:20:00,85.14,85.14,85.04,85.04,12099.0,85.14,85.14,85.04,85.04,12099.0
2024-08-27 15:30:00,85.05,85.12,85.05,85.09,19108.0,85.05,85.12,85.05,85.09,19108.0
2024-08-27 15:40:00,85.09,85.11,84.94,84.97,43602.0,85.09,85.11,84.94,84.97,43602.0
2024-08-27 15:50:00,84.96,84.98,84.79,84.82,172644.0,84.96,84.98,84.79,84.82,172644.0
2024-08-28 09:30:00,84.11,84.47,83.87,83.96,127391.0,84.11,84.47,83.87,83.96,127391.0
2024-08-28 09:40:00,83.98,84.07,83.44,83.6,82019.0,83.98,84.07,83.44,83.6,82019.0
2024-08-28 09:50:00,83.6,83.6,83.26,83.26,79577.0,83.6,83.6,83.26,83.26,79577.0
2024-08-28 10:00:00,83.29,83.38,83.18,83.34,46974.0,83.29,83.38,83.18,83.34,46974.0
2024-08-28 10:10:00,83.38,83.42,83.28,83.3,50632.0,83.38,83.42,83.28,83.3,50632.0
2024-08-28 10:20:00,83.27,83.31,82.92,83.04,82489.0,83.27,83.31,82.92,83.04,82489.0
2024-08-28 10:30:00,83.0,83.11,82.9,83.1,33027.0,83.0,83.11,82.9,83.1,33027.0
2024-08-28 10:40:00,83.04,83.18,82.85,82.93,74745.0,83.04,83.18,82.85,82.93,74745.0
2024-08-28 10:50:00,82.95,82.96,82.61,82.62,73788.0,82.95,82.96,82.61,82.62,73788.0
2024-08-28 11:00:00,82.6,82.75,82.55,82.73,73368.0,82.6,82.75,82.55,82.73,73368.0
2024-08-28 11:10:00,82.72,82.73,82.41,82.68,78213.0,82.72,82.73,82.41,82.68,78213.0
2024-08-28 11:20:00,82.68,82.71,82.42,82.42,42912.0,82.68,82.71,82.42,82.42,42912.0
2024-08-28 11:30:00,82.45,82.64,82.4,82.55,58371.0,82.45,82.64,82.4,82.55,58371.0
2024-08-28 11:40:00,82.53,82.57,82.37,82.43,29902.0,82.53,82.57,82.37,82.43,29902.0
2024-08-28 11:50:00,82.43,82.52,82.42,82.44,36815.0,82.43,82.52,82.42,82.44,36815.0
2024-08-28 12:00:00,82.42,82.43,82.14,82.18,45540.0,82.42,82.43,82.14,82.18,45540.0
2024-08-28 12:10:00,82.16,82.38,82.11,82.36,51824.0,82.16,82.38,82.11,82.36,51824.0
2024-08-28 12:20:00,82.36,82.36,82.11,82.17,35925.0,82.36,82.36,82.11,82.17,35925.0
2024-08-28 12:30:00,82.15,82.25,82.13,82.19,31851.0,82.15,82.25,82.13,82.19,31851.0
2024-08-28 12:40:00,82.16,82.25,82.15,82.21,24575.0,82.16,82.25,82.15,82.21,24575.0
2024-08-28 12:50:00,82.21,82.33,82.19,82.31,37502.0,82.21,82.33,82.19,82.31,37502.0
2024-08-28 13:00:00,82.3,82.4,82.25,82.32,15542.0,82.3,82.4,82.25,82.32,15542.0
2024-08-28 13:10:00,82.29,82.33,82.13,82.25,31978.0,82.29,82.33,82.13,82.25,31978.0
2024-08-28 13:20:00,82.24,82.26,82.17,82.23,21855.0,82.24,82.26,82.17,82.23,21855.0
2024-08-28 13:30:00,82.21,82.36,82.19,82.29,41010.0,82.21,82.36,82.19,82.29,41010.0
2024-08-28 13:40:00,82.29,82.32,82.05,82.05,29870.0,82.29,82.32,82.05,82.05,29870.0
2024-08-28 13:50:00,82.05,82.16,81.95,81.97,71894.0,82.05,82.16,81.95,81.97,71894.0
2024-08-28 14:00:00,82.01,82.19,81.92,82.19,27123.0,82.01,82.19,81.92,82.19,27123.0
2024-08-28 14:10:00,82.19,82.33,82.14,82.33,30501.0,82.19,82.33,82.14,82.33,30501.0
2024-08-28 14:20:00,82.33,82.47,82.32,82.4,17114.0,82.33,82.47,82.32,82.4,17114.0
2024-08-28 14:30:00,82.4,82.48,82.35,82.47,15098.0,82.4,82.48,82.35,82.47,15098.0
2024-08-28 14:40:00,82.47,82.52,82.41,82.49,13311.0,82.47,82.52,82.41,82.49,13311.0
2024-08-28 14:50:00,82.5,82.68,82.49,82.62,14806.0,82.5,82.68,82.49,82.62,14806.0
2024-08-28 15:00:00,82.58,82.72,82.57,82.67,90253.0,82.58,82.72,82.57,82.67,90253.0
2024-08-28 15:10:00,82.68,82.69,82.56,82.6,20625.0,82.68,82.69,82.56,82.6,20625.0
2024-08-28 15:20:00,82.61,82.65,82.52,82.56,21754.0,82.61,82.65,82.52,82.56,21754.0
2024-08-28 15:30:00,82.55,82.57,82.36,82.45,43843.0,82.55,82.57,82.36,82.45,43843.0
2024-08-28 15:40:00,82.45,82.56,82.35,82.41,53999.0,82.45,82.56,82.35,82.41,53999.0
2024-08-28 15:50:00,82.4,82.57,82.33,82.36,176015.0,82.4,82.57,82.33,82.36,176015.0
2024-08-29 09:30:00,83.72,84.01,83.4,83.59,105892.0,83.72,84.01,83.4,83.59,105892.0
2024-08-29 09:40:00,83.63,83.83,83.24,83.36,45420.0,83.63,83.83,83.24,83.36,45420.0
2024-08-29 09:50:00,83.35,83.66,83.3,83.52,39178.0,83.35,83.66,83.3,83.52,39178.0
2024-08-29 10:00:00,83.58,83.65,83.36,83.46,26848.0,83.58,83.65,83.36,83.46,26848.0
2024-08-29 10:10:00,83.44,83.53,83.33,83.46,27564.0,83.44,83.53,83.33,83.46,27564.0
2024-08-29 10:20:00,83.47,83.71,83.36,83.55,25849.0,83.47,83.71,83.36,83.55,25849.0
2024-08-29 10:30:00,83.59,83.6,83.38,83.54,35743.0,83.59,83.6,83.38,83.54,35743.0
2024-08-29 10:40:00,83.53,83.69,83.53,83.59,23216.0,83.53,83.69,83.53,83.59,23216.0
2024-08-29 10:50:00,83.64,83.68,83.42,83.53,19626.0,83.64,83.68,83.42,83.53,19626.0
2024-08-29 11:00:00,83.55,83.72,83.51,83.69,20595.0,83.55,83.72,83.51,83.69,20595.0
2024-08-29 11:10:00,83.72,83.89,83.7,83.87,28486.0,83.72,83.89,83.7,83.87,28486.0
2024-08-29 11:20:00,83.84,83.89,83.72,83.89,20371.0,83.84,83.89,83.72,83.89,20371.0
2024-08-29 11:30:00,83.88,83.95,83.77,83.95,13246.0,83.88,83.95,83.77,83.95,13246.0
2024-08-29 11:40:00,83.94,84.1,83.88,83.89,49340.0,83.94,84.1,83.88,83.89,49340.0
2024-08-29 11:50:00,83.88,83.89,83.78,83.78,11664.0,83.88,83.89,83.78,83.78,11664.0
2024-08-29 12:00:00,83.77,83.82,83.69,83.74,14332.0,83.77,83.82,83.69,83.74,14332.0
2024-08-29 12:10:00,83.71,83.86,83.71,83.86,10745.0,83.71,83.86,83.71,83.86,10745.0
2024-08-29 12:20:00,83.84,83.88,83.74,83.85,17089.0,83.84,83.88,83.74,83.85,17089.0
2024-08-29 12:30:00,83.84,83.84,83.75,83.75,15086.0,83.84,83.84,83.75,83.75,15086.0
2024-08-29 12:40:00,83.74,83.79,83.65,83.71,13294.0,83.74,83.79,83.65,83.71,13294.0
2024-08-29 12:50:00,83.7,83.76,83.54,83.72,17309.0,83.7,83.76,83.54,83.72,17309.0
2024-08-29 13:00:00,83.69,83.77,83.68,83.73,8956.0,83.69,83.77,83.68,83.73,8956.0
2024-08-29 13:10:00,83.75,83.8,83.72,83.78,8783.0,83.75,83.8,83.72,83.78,8783.0
2024-08-29 13:20:00,83.78,83.83,83.66,83.81,14385.0,83.78,83.83,83.66,83.81,14385.0
2024-08-29 13:30:00,83.83,83.96,83.81,83.92,6855.0,83.83,83.96,83.81,83.92,6855.0
2024-08-29 13:40:00,83.9,83.91,83.76,83.79,33442.0,83.9,83.91,83.76,83.79,33442.0
2024-08-29 13:50:00,83.81,83.9,83.76,83.88,14408.0,83.81,83.9,83.76,83.88,14408.0
2024-08-29 14:00:00,83.89,83.89,83.73,83.84,18110.0,83.89,83.89,83.73,83.84,18110.0
2024-08-29 14:10:00,83.84,83.92,83.78,83.91,29911.0,83.84,83.92,83.78,83.91,29911.0
2024-08-29 14:20:00,83.91,83.96,83.83,83.88,16654.0,83.91,83.96,83.83,83.88,16654.0
2024-08-29 14:30:00,83.86,83.92,83.63,83.72,37170.0,83.86,83.92,83.63,83.72,37170.0
2024-08-29 14:40:00,83.72,83.77,83.51,83.56,34655.0,83.72,83.77,83.51,83.56,34655.0
2024-08-29 14:50:00,83.57,83.84,83.44,83.83,33161.0,83.57,83.84,83.44,83.83,33161.0
2024-08-29 15:00:00,83.83,83.87,83.76,83.77,22236.0,83.83,83.87,83.76,83.77,22236.0
2024-08-29 15:10:00,83.75,83.84,83.74,83.75,19235.0,83.75,83.84,83.74,83.75,19235.0
2024-08-29 15:20:00,83.77,83.91,83.73,83.86,19189.0,83.77,83.91,83.73,83.86,19189.0
2024-08-29 15:30:00,83.85,83.89,83.78,83.81,15048.0,83.85,83.89,83.78,83.81,15048.0
2024-08-29 15:40:00,83.79,83.84,83.72,83.77,25362.0,83.79,83.84,83.72,83.77,25362.0
2024-08-29 15:50:00,83.78,83.85,83.69,83.83,96076.0,83.78,83.85,83.69,83.83,96076.0
2024-08-30 09:30:00,85.4,85.46,84.44,84.65,216495.0,85.4,85.46,84.44,84.65,216495.0
2024-08-30 09:40:00,84.67,84.87,84.58,84.72,49036.0,84.67,84.87,84.58,84.72,49036.0
2024-08-30 09:50:00,84.74,85.09,84.67,84.97,47182.0,84.74,85.09,84.67,84.97,47182.0
2024-08-30 10:00:00,85.0,85.07,84.45,84.74,41894.0,85.0,85.07,84.45,84.74,41894.0
2024-08-30 10:10:00,84.75,84.88,84.62,84.76,29765.0,84.75,84.88,84.62,84.76,29765.0
2024-08-30 10:20:00,84.74,84.77,84.37,84.43,53801.0,84.74,84.77,84.37,84.43,53801.0
2024-08-30 10:30:00,84.4,84.65,84.39,84.58,32116.0,84.4,84.65,84.39,84.58,32116.0
2024-08-30 10:40:00,84.56,84.66,84.48,84.56,7587.0,84.56,84.66,84.48,84.56,7587.0
2024-08-30 10:50:00,84.57,84.58,84.24,84.25,13740.0,84.57,84.58,84.24,84.25,13740.0
2024-08-30 11:00:00,84.28,84.48,84.21,84.47,28379.0,84.28,84.48,84.21,84.47,28379.0
2024-08-30 11:10:00,84.46,84.52,84.31,84.38,57127.0,84.46,84.52,84.31,84.38,57127.0
2024-08-30 11:20:00,84.35,84.43,84.26,84.37,43674.0,84.35,84.43,84.26,84.37,43674.0
2024-08-30 11:30:00,84.37,84.57,84.25,84.48,22241.0,84.37,84.57,84.25,84.48,22241.0
2024-08-30 11:40:00,84.43,84.53,84.31,84.35,20563.0,84.43,84.53,84.31,84.35,20563.0
2024-08-30 11:50:00,84.33,84.43,84.28,84.29,18019.0,84.33,84.43,84.28,84.29,18019.0
2024-08-30 12:00:00,84.3,84.42,84.25,84.38,10411.0,84.3,84.42,84.25,84.38,10411.0
2024-08-30 12:10:00,84.37,84.4,84.28,84.32,21497.0,84.37,84.4,84.28,84.32,21497.0
2024-08-30 12:20:00,84.3,84.37,84.25,84.28,18685.0,84.3,84.37,84.25,84.28,18685.0
2024-08-30 12:30:00,84.28,84.3,84.08,84.14,25275.0,84.28,84.3,84.08,84.14,25275.0
2024-08-30 12:40:00,84.13,84.23,84.09,84.23,15986.0,84.13,84.23,84.09,84.23,15986.0
2024-08-30 12:50:00,84.22,84.34,84.22,84.3,11201.0,84.22,84.34,84.22,84.3,11201.0
2024-08-30 13:00:00,84.31,84.44,84.29,84.38,17618.0,84.31,84.44,84.29,84.38,17618.0
2024-08-30 13:10:00,84.38,84.41,84.35,84.41,8873.0,84.38,84.41,84.35,84.41,8873.0
2024-08-30 13:20:00,84.41,84.54,84.41,84.54,19680.0,84.41,84.54,84.41,84.54,19680.0
2024-08-30 13:30:00,84.53,84.54,84.42,84.42,19423.0,84.53,84.54,84.42,84.42,19423.0
2024-08-30 13:40:00,84.47,84.5,84.41,84.46,12443.0,84.47,84.5,84.41,84.46,12443.0
2024-08-30 13:50:00,84.44,84.45,84.37,84.42,9409.0,84.44,84.45,84.37,84.42,9409.0
2024-08-30 14:00:00,84.42,84.5,84.42,84.48,5535.0,84.42,84.5,84.42,84.48,5535.0
2024-08-30 14:10:00,84.49,84.51,84.43,84.45,10744.0,84.49,84.51,84.43,84.45,10744.0
2024-08-30 14:20:00,84.47,84.53,84.45,84.48,8879.0,84.47,84.53,84.45,84.48,8879.0
2024-08-30 14:30:00,84.48,84.56,84.46,84.56,7257.0,84.48,84.56,84.46,84.56,7257.0
2024-08-30 14:40:00,84.55,84.58,84.53,84.55,15741.0,84.55,84.58,84.53,84.55,15741.0
2024-08-30 14:50:00,84.56,84.6,84.54,84.59,12690.0,84.56,84.6,84.54,84.59,12690.0
2024-08-30 15:00:00,84.59,84.61,84.56,84.56,10095.0,84.59,84.61,84.56,84.56,10095.0
2024-08-30 15:10:00,84.58,84.62,84.55,84.59,19048.0,84.58,84.62,84.55,84.59,19048.0
2024-08-30 15:20:00,84.59,84.67,84.58,84.62,11895.0,84.59,84.67,84.58,84.62,11895.0
2024-08-30 15:30:00,84.64,84.64,84.5,84.58,35407.0,84.64,84.64,84.5,84.58,35407.0
2024-08-30 15:40:00,84.56,84.58,84.47,84.52,27355.0,84.56,84.58,84.47,84.52,27355.0
2024-08-30 15:50:00,84.53,84.74,84.53,84.61,172852.0,84.53,84.74,84.53,84.61,172852.0
2024-09-03 09:30:00,82.67,83.59,82.58,83.4,120203.0,82.67,83.59,82.58,83.4,120203.0
2024-09-03 09:40:00,83.4,83.47,83.21,83.45,37229.0,83.4,83.47,83.21,83.45,37229.0
2024-09-03 09:50:00,83.46,83.72,83.25,83.56,107535.0,83.46,83.72,83.25,83.56,107535.0
2024-09-03 10:00:00,83.5,83.86,83.4,83.76,75346.0,83.5,83.86,83.4,83.76,75346.0
2024-09-03 10:10:00,83.76,83.86,83.54,83.77,23262.0,83.76,83.86,83.54,83.77,23262.0
2024-09-03 10:20:00,83.76,83.97,83.7,83.85,30779.0,83.76,83.97,83.7,83.85,30779.0
2024-09-03 10:30:00,83.83,83.83,83.64,83.64,13290.0,83.83,83.83,83.64,83.64,13290.0
2024-09-03 10:40:00,83.65,83.73,83.54,83.56,24725.0,83.65,83.73,83.54,83.56,24725.0
2024-09-03 10:50:00,83.56,83.64,83.49,83.61,34451.0,83.56,83.64,83.49,83.61,34451.0
2024-09-03 11:00:00,83.6,83.77,83.42,83.49,43957.0,83.6,83.77,83.42,83.49,43957.0
2024-09-03 11:10:00,83.47,83.56,83.46,83.46,10959.0,83.47,83.56,83.46,83.46,10959.0
2024-09-03 11:20:00,83.5,83.61,83.5,83.5,12897.0,83.5,83.61,83.5,83.5,12897.0
2024-09-03 11:30:00,83.5,83.5,83.32,83.4,16353.0,83.5,83.5,83.32,83.4,16353.0
2024-09-03 11:40:00,83.35,83.37,83.16,83.33,16013.0,83.35,83.37,83.16,83.33,16013.0
2024-09-03 11:50:00,83.31,83.43,83.29,83.4,15051.0,83.31,83.43,83.29,83.4,15051.0
2024-09-03 12:00:00,83.38,83.6,83.38,83.6,11159.0,83.38,83.6,83.38,83.6,11159.0
2024-09-03 12:10:00,83.6,83.75,83.6,83.71,8723.0,83.6,83.75,83.6,83.71,8723.0
2024-09-03 12:20:00,83.71,83.78,83.69,83.78,8683.0,83.71,83.78,83.69,83.78,8683.0
2024-09-03 12:30:00,83.8,83.86,83.78,83.8,8330.0,83.8,83.86,83.78,83.8,8330.0
2024-09-03 12:40:00,83.81,83.99,83.8,83.99,9585.0,83.81,83.99,83.8,83.99,9585.0
2024-09-03 12:50:00,83.99,83.99,83.84,83.88,16580.0,83.99,83.99,83.84,83.88,16580.0
2024-09-03 13:00:00,83.9,83.92,83.87,83.89,5133.0,83.9,83.92,83.87,83.89,5133.0
2024-09-03 13:10:00,83.89,83.89,83.76,83.8,17259.0,83.89,83.89,83.76,83.8,17259.0
2024-09-03 13:20:00,83.8,83.84,83.7,83.76,18720.0,83.8,83.84,83.7,83.76,18720.0
2024-09-03 13:30:00,83.74,83.75,83.67,83.69,18612.0,83.74,83.75,83.67,83.69,18612.0
2024-09-03 13:40:00,83.7,83.71,83.55,83.55,22384.0,83.7,83.71,83.55,83.55,22384.0
2024-09-03 13:50:00,83.55,83.61,83.49,83.51,11385.0,83.55,83.61,83.49,83.51,11385.0
2024-09-03 14:00:00,83.53,83.58,83.45,83.55,9514.0,83.53,83.58,83.45,83.55,9514.0
2024-09-03 14:10:00,83.54,83.56,83.47,83.47,9998.0,83.54,83.56,83.47,83.47,9998.0
2024-09-03 14:20:00,83.48,83.52,83.42,83.43,10298.0,83.48,83.52,83.42,83.43,10298.0
2024-09-03 14:30:00,83.45,83.5,83.42,83.48,9338.0,83.45,83.5,83.42,83.48,9338.0
2024-09-03 14:40:00,83.47,83.47,83.4,83.45,11401.0,83.47,83.47,83.4,83.45,11401.0
2024-09-03 14:50:00,83.44,83.47,83.4,83.42,11644.0,83.44,83.47,83.4,83.42,11644.0
2024-09-03 15:00:00,83.43,83.45,83.33,83.34,8412.0,83.43,83.45,83.33,83.34,8412.0
2024-09-03 15:10:00,83.31,83.4,83.31,83.31,7786.0,83.31,83.4,83.31,83.31,7786.0
2024-09-03 15:20:00,83.32,83.34,83.27,83.29,18106.0,83.32,83.34,83.27,83.29,18106.0
2024-09-03 15:30:00,83.31,83.33,83.21,83.3,23423.0,83.31,83.33,83.21,83.3,23423.0
2024-09-03 15:40:00,83.28,83.3,83.2,83.29,34920.0,83.28,83.3,83.2,83.29,34920.0
2024-09-03 15:50:00,83.29,83.45,83.24,83.41,91055.0,83.29,83.45,83.24,83.41,91055.0
2024-09-04 09:30:00,82.91,83.23,82.73,83.11,89188.0,82.91,83.23,82.73,83.11,89188.0
2024-09-04 09:40:00,83.14,83.16,82.82,82.94,42837.0,83.14,83.16,82.82,82.94,42837.0
2024-09-04 09:50:00,82.91,83.04,82.61,82.73,57617.0,82.91,83.04,82.61,82.73,57617.0
2024-09-04 10:00:00,82.68,82.68,82.39,82.55,65486.0,82.68,82.68,82.39,82.55,65486.0
2024-09-04 10:10:00,82.55,82.55,82.23,82.3,51585.0,82.55,82.55,82.23,82.3,51585.0
2024-09-04 10:20:00,82.31,82.47,82.21,82.4,62856.0,82.31,82.47,82.21,82.4,62856.0
2024-09-04 10:30:00,82.4,82.6,82.38,82.56,32303.0,82.4,82.6,82.38,82.56,32303.0
2024-09-04 10:40:00,82.53,82.56,82.45,82.52,23856.0,82.53,82.56,82.45,82.52,23856.0
2024-09-04 10:50:00,82.53,82.71,82.49,82.7,16728.0,82.53,82.71,82.49,82.7,16728.0
2024-09-04 11:00:00,82.71,82.77,82.63,82.68,35120.0,82.71,82.77,82.63,82.68,35120.0
2024-09-04 11:10:00,82.7,82.76,82.68,82.72,13770.0,82.7,82.76,82.68,82.72,13770.0
2024-09-04 11:20:00,82.73,82.76,82.6,82.6,15698.0,82.73,82.76,82.6,82.6,15698.0
2024-09-04 11:30:00,82.59,82.59,82.49,82.51,27255.0,82.59,82.59,82.49,82.51,27255.0
2024-09-04 11:40:00,82.49,82.55,82.46,82.47,19485.0,82.49,82.55,82.46,82.47,19485.0
2024-09-04 11:50:00,82.5,82.58,82.49,82.5,17528.0,82.5,82.58,82.49,82.5,17528.0
2024-09-04 12:00:00,82.5,82.52,82.46,82.49,10581.0,82.5,82.52,82.46,82.49,10581.0
2024-09-04 12:10:00,82.58,82.68,82.55,82.65,9650.0,82.58,82.68,82.55,82.65,9650.0
2024-09-04 12:20:00,82.63,82.75,82.62,82.73,9705.0,82.63,82.75,82.62,82.73,9705.0
2024-09-04 12:30:00,82.74,82.77,82.67,82.67,7229.0,82.74,82.77,82.67,82.67,7229.0
2024-09-04 12:40:00,82.68,82.69,82.6,82.64,9727.0,82.68,82.69,82.6,82.64,9727.0
2024-09-04 12:50:00,82.65,82.7,82.62,82.66,3230.0,82.65,82.7,82.62,82.66,3230.0
2024-09-04 13:00:00,82.69,82.73,82.6,82.73,6583.0,82.69,82.73,82.6,82.73,6583.0
2024-09-04 13:10:00,82.73,82.82,82.66,82.8,10882.0,82.73,82.82,82.66,82.8,10882.0
2024-09-04 13:20:00,82.82,82.82,82.71,82.73,11665.0,82.82,82.82,82.71,82.73,11665.0
2024-09-04 13:30:00,82.69,82.77,82.69,82.76,11041.0,82.69,82.77,82.69,82.76,11041.0
2024-09-04 13:40:00,82.77,82.79,82.71,82.75,8452.0,82.77,82.79,82.71,82.75,8452.0
2024-09-04 13:50:00,82.72,82.78,82.7,82.73,17436.0,82.72,82.78,82.7,82.73,17436.0
2024-09-04 14:00:00,82.7,82.76,82.62,82.63,5565.0,82.7,82.76,82.62,82.63,5565.0
2024-09-04 14:10:00,82.66,82.75,82.65,82.7,3750.0,82.66,82.75,82.65,82.7,3750.0
2024-09-04 14:20:00,82.64,82.77,82.64,82.75,8723.0,82.64,82.77,82.64,82.75,8723.0
2024-09-04 14:30:00,82.76,82.78,82.63,82.65,9109.0,82.76,82.78,82.63,82.65,9109.0
2024-09-04 14:40:00,82.64,82.69,82.59,82.62,8715.0,82.64,82.69,82.59,82.62,8715.0
2024-09-04 14:50:00,82.62,82.64,82.54,82.59,23261.0,82.62,82.64,82.54,82.59,23261.0
2024-09-04 15:00:00,82.6,82.61,82.51,82.54,17326.0,82.6,82.61,82.51,82.54,17326.0
2024-09-04 15:10:00,82.51,82.53,82.35,82.39,73071.0,82.51,82.53,82.35,82.39,73071.0
2024-09-04 15:20:00,82.38,82.42,82.32,82.4,12949.0,82.38,82.42,82.32,82.4,12949.0
2024-09-04 15:30:00,82.41,82.41,82.27,82.31,22070.0,82.41,82.41,82.27,82.31,22070.0
2024-09-04 15:40:00,82.31,82.35,82.27,82.33,26097.0,82.31,82.35,82.27,82.33,26097.0
2024-09-04 15:50:00,82.33,82.39,82.25,82.38,144086.0,82.33,82.39,82.25,82.38,144086.0
2024-09-05 09:30:00,82.08,83.47,82.08,83.29,95181.0,82.08,83.47,82.08,83.29,95181.0
2024-09-05 09:40:00,83.33,83.59,83.16,83.16,80642.0,83.33,83.59,83.16,83.16,80642.0
2024-09-05 09:50:00,83.21,83.27,83.03,83.25,23335.0,83.21,83.27,83.03,83.25,23335.0
2024-09-05 10:00:00,83.23,83.69,83.16,83.61,36523.0,83.23,83.69,83.16,83.61,36523.0
2024-09-05 10:10:00,83.65,83.65,83.41,83.56,50728.0,83.65,83.65,83.41,83.56,50728.0
2024-09-05 10:20:00,83.56,83.63,83.21,83.21,30036.0,83.56,83.63,83.21,83.21,30036.0
2024-09-05 10:30:00,83.23,83.34,83.2,83.3,11380.0,83.23,83.34,83.2,83.3,11380.0
2024-09-05 10:40:00,83.29,83.35,83.11,83.15,20216.0,83.29,83.35,83.11,83.15,20216.0
2024-09-05 10:50:00,83.1,83.17,82.95,82.99,37783.0,83.1,83.17,82.95,82.99,37783.0
2024-09-05 11:00:00,83.01,83.17,82.96,83.16,39109.0,83.01,83.17,82.96,83.16,39109.0
2024-09-05 11:10:00,83.15,83.15,82.95,83.01,14274.0,83.15,83.15,82.95,83.01,14274.0
2024-09-05 11:20:00,82.97,83.06,82.77,82.79,26091.0,82.97,83.06,82.77,82.79,26091.0
2024-09-05 11:30:00,82.78,82.81,82.68,82.76,17702.0,82.78,82.81,82.68,82.76,17702.0
2024-09-05 11:40:00,82.77,82.81,82.72,82.74,12642.0,82.77,82.81,82.72,82.74,12642.0
2024-09-05 11:50:00,82.73,82.76,82.63,82.65,9226.0,82.73,82.76,82.63,82.65,9226.0
2024-09-05 12:00:00,82.64,82.81,82.63,82.79,7988.0,82.64,82.81,82.63,82.79,7988.0
2024-09-05 12:10:00,82.81,82.88,82.7,82.88,7734.0,82.81,82.88,82.7,82.88,7734.0
2024-09-05 12:20:00,82.95,83.06,82.93,83.06,6034.0,82.95,83.06,82.93,83.06,6034.0
2024-09-05 12:30:00,83.02,83.05,82.95,82.95,13793.0,83.02,83.05,82.95,82.95,13793.0
2024-09-05 12:40:00,82.95,83.01,82.77,82.8,6869.0,82.95,83.01,82.77,82.8,6869.0
2024-09-05 12:50:00,82.8,82.85,82.78,82.82,7429.0,82.8,82.85,82.78,82.82,7429.0
2024-09-05 13:00:00,82.8,82.81,82.71,82.78,6712.0,82.8,82.81,82.71,82.78,6712.0
2024-09-05 13:10:00,82.79,82.83,82.66,82.69,6187.0,82.79,82.83,82.66,82.69,6187.0
2024-09-05 13:20:00,82.65,82.75,82.63,82.63,5452.0,82.65,82.75,82.63,82.63,5452.0
2024-09-05 13:30:00,82.62,82.68,82.59,82.66,14477.0,82.62,82.68,82.59,82.66,14477.0
2024-09-05 13:40:00,82.64,82.81,82.64,82.75,16553.0,82.64,82.81,82.64,82.75,16553.0
2024-09-05 13:50:00,82.78,82.9,82.77,82.88,8582.0,82.78,82.9,82.77,82.88,8582.0
2024-09-05 14:00:00,82.91,83.11,82.87,83.1,16931.0,82.91,83.11,82.87,83.1,16931.0
2024-09-05 14:10:00,83.09,83.17,83.02,83.14,19990.0,83.09,83.17,83.02,83.14,19990.0
2024-09-05 14:20:00,83.14,83.17,82.98,83.0,8737.0,83.14,83.17,82.98,83.0,8737.0
2024-09-05 14:30:00,82.98,83.16,82.98,83.1,8400.0,82.98,83.16,82.98,83.1,8400.0
2024-09-05 14:40:00,83.12,83.17,83.09,83.13,23621.0,83.12,83.17,83.09,83.13,23621.0
2024-09-05 14:50:00,83.14,83.15,82.99,83.0,18295.0,83.14,83.15,82.99,83.0,18295.0
2024-09-05 15:00:00,83.01,83.01,82.9,82.92,7309.0,83.01,83.01,82.9,82.92,7309.0
2024-09-05 15:10:00,82.96,83.01,82.88,82.97,12550.0,82.96,83.01,82.88,82.97,12550.0
2024-09-05 15:20:00,82.95,83.02,82.92,82.99,12428.0,82.95,83.02,82.92,82.99,12428.0
2024-09-05 15:30:00,82.97,83.02,82.93,82.97,11676.0,82.97,83.02,82.93,82.97,11676.0
2024-09-05 15:40:00,82.94,82.97,82.81,82.88,25865.0,82.94,82.97,82.81,82.88,25865.0
2024-09-05 15:50:00,82.84,82.87,82.73,82.81,66102.0,82.84,82.87,82.73,82.81,66102.0
2024-09-06 09:30:00,82.22,82.5,81.9,82.19,84878.0,82.22,82.5,81.9,82.19,84878.0
2024-09-06 09:40:00,82.14,82.39,82.13,82.29,131502.0,82.14,82.39,82.13,82.29,131502.0
2024-09-06 09:50:00,82.21,82.28,81.98,81.99,40833.0,82.21,82.28,81.98,81.99,40833.0
2024-09-06 10:00:00,81.97,81.97,81.78,81.82,43451.0,81.97,81.97,81.78,81.82,43451.0
2024-09-06 10:10:00,81.82,81.9,81.56,81.65,41012.0,81.82,81.9,81.56,81.65,41012.0
2024-09-06 10:20:00,81.69,81.76,81.48,81.49,38846.0,81.69,81.76,81.48,81.49,38846.0
2024-09-06 10:30:00,81.48,81.55,81.31,81.32,44519.0,81.48,81.55,81.31,81.32,44519.0
2024-09-06 10:40:00,81.34,81.38,81.15,81.17,34334.0,81.34,81.38,81.15,81.17,34334.0
2024-09-06 10:50:00,81.17,81.19,81.04,81.14,50850.0,81.17,81.19,81.04,81.14,50850.0
2024-09-06 11:00:00,81.15,81.5,81.15,81.24,27175.0,81.15,81.5,81.15,81.24,27175.0
2024-09-06 11:10:00,81.25,81.43,81.12,81.16,27575.0,81.25,81.43,81.12,81.16,27575.0
2024-09-06 11:20:00,81.14,81.24,81.0,81.09,40869.0,81.14,81.24,81.0,81.09,40869.0
2024-09-06 11:30:00,81.11,81.24,81.07,81.18,31064.0,81.11,81.24,81.07,81.18,31064.0
2024-09-06 11:40:00,81.19,81.23,81.01,81.09,13356.0,81.19,81.23,81.01,81.09,13356.0
2024-09-06 11:50:00,81.09,81.21,81.05,81.06,62341.0,81.09,81.21,81.05,81.06,62341.0
2024-09-06 12:00:00,81.09,81.23,81.07,81.23,33127.0,81.09,81.23,81.07,81.23,33127.0
2024-09-06 12:10:00,81.21,81.38,81.21,81.3,17133.0,81.21,81.38,81.21,81.3,17133.0
2024-09-06 12:20:00,81.3,81.3,81.14,81.14,10095.0,81.3,81.3,81.14,81.14,10095.0
2024-09-06 12:30:00,81.16,81.24,81.13,81.18,19398.0,81.16,81.24,81.13,81.18,19398.0
2024-09-06 12:40:00,81.16,81.2,81.08,81.1,26968.0,81.16,81.2,81.08,81.1,26968.0
2024-09-06 12:50:00,81.12,81.19,81.09,81.18,22793.0,81.12,81.19,81.09,81.18,22793.0
2024-09-06 13:00:00,81.17,81.25,81.11,81.24,7090.0,81.17,81.25,81.11,81.24,7090.0
2024-09-06 13:10:00,81.27,81.35,81.25,81.34,11277.0,81.27,81.35,81.25,81.34,11277.0
2024-09-06 13:20:00,81.34,81.54,81.33,81.39,27384.0,81.34,81.54,81.33,81.39,27384.0
2024-09-06 13:30:00,81.39,81.39,81.32,81.37,10542.0,81.39,81.39,81.32,81.37,10542.0
2024-09-06 13:40:00,81.37,81.45,81.37,81.45,12357.0,81.37,81.45,81.37,81.45,12357.0
2024-09-06 13:50:00,81.45,81.46,81.24,81.25,20934.0,81.45,81.46,81.24,81.25,20934.0
2024-09-06 14:00:00,81.26,81.3,81.19,81.3,5280.0,81.26,81.3,81.19,81.3,5280.0
2024-09-06 14:10:00,81.25,81.28,81.16,81.18,11785.0,81.25,81.28,81.16,81.18,11785.0
2024-09-06 14:20:00,81.23,81.3,81.15,81.2,23061.0,81.23,81.3,81.15,81.2,23061.0
2024-09-06 14:30:00,81.19,81.19,81.03,81.17,16321.0,81.19,81.19,81.03,81.17,16321.0
2024-09-06 14:40:00,81.13,81.16,81.11,81.12,8717.0,81.13,81.16,81.11,81.12,8717.0
2024-09-06 14:50:00,81.15,81.15,81.08,81.15,5674.0,81.15,81.15,81.08,81.15,5674.0
2024-09-06 15:00:00,81.14,81.21,81.11,81.17,18707.0,81.14,81.21,81.11,81.17,18707.0
2024-09-06 15:10:00,81.19,81.23,81.16,81.17,20228.0,81.19,81.23,81.16,81.17,20228.0
2024-09-06 15:20:00,81.17,81.22,81.12,81.12,22029.0,81.17,81.22,81.12,81.12,22029.0
2024-09-06 15:30:00,81.13,81.13,81.03,81.03,31596.0,81.13,81.13,81.03,81.03,31596.0
2024-09-06 15:40:00,81.02,81.13,81.01,81.1,61038.0,81.02,81.13,81.01,81.1,61038.0
2024-09-06 15:50:00,81.13,81.14,81.0,81.0,163706.0,81.13,81.14,81.0,81.0,163706.0
2024-09-09 09:30:00,80.99,81.55,80.86,81.27,94940.0,80.99,81.55,80.86,81.27,94940.0
2024-09-09 09:40:00,81.3,81.37,81.15,81.3,29587.0,81.3,81.37,81.15,81.3,29587.0
2024-09-09 09:50:00,81.28,81.53,81.27,81.48,33953.0,81.28,81.53,81.27,81.48,33953.0
2024-09-09 10:00:00,81.48,81.53,81.28,81.37,67588.0,81.48,81.53,81.28,81.37,67588.0
2024-09-09 10:10:00,81.41,81.55,81.2,81.29,63156.0,81.41,81.55,81.2,81.29,63156.0
2024-09-09 10:20:00,81.28,81.38,81.14,81.16,13333.0,81.28,81.38,81.14,81.16,13333.0
2024-09-09 10:30:00,81.18,81.21,81.07,81.13,12874.0,81.18,81.21,81.07,81.13,12874.0
2024-09-09 10:40:00,81.12,81.2,81.05,81.13,19208.0,81.12,81.2,81.05,81.13,19208.0
2024-09-09 10:50:00,81.16,81.24,81.07,81.07,18445.0,81.16,81.24,81.07,81.07,18445.0
2024-09-09 11:00:00,81.05,81.21,81.02,81.16,16823.0,81.05,81.21,81.02,81.16,16823.0
2024-09-09 11:10:00,81.16,81.24,81.13,81.2,18687.0,81.16,81.24,81.13,81.2,18687.0
2024-09-09 11:20:00,81.21,81.27,81.18,81.24,24750.0,81.21,81.27,81.18,81.24,24750.0
2024-09-09 11:30:00,81.24,81.35,81.24,81.31,9672.0,81.24,81.35,81.24,81.31,9672.0
2024-09-09 11:40:00,81.33,81.38,81.25,81.3,9388.0,81.33,81.38,81.25,81.3,9388.0
2024-09-09 11:50:00,81.25,81.38,81.24,81.36,17003.0,81.25,81.38,81.24,81.36,17003.0
2024-09-09 12:00:00,81.35,81.4,81.24,81.35,18896.0,81.35,81.4,81.24,81.35,18896.0
2024-09-09 12:10:00,81.35,81.49,81.33,81.48,13125.0,81.35,81.49,81.33,81.48,13125.0
2024-09-09 12:20:00,81.48,81.55,81.33,81.53,57913.0,81.48,81.55,81.33,81.53,57913.0
2024-09-09 12:30:00,81.5,81.66,81.48,81.62,15386.0,81.5,81.66,81.48,81.62,15386.0
2024-09-09 12:40:00,81.62,81.74,81.61,81.74,12865.0,81.62,81.74,81.61,81.74,12865.0
2024-09-09 12:50:00,81.75,81.76,81.66,81.75,10344.0,81.75,81.76,81.66,81.75,10344.0
2024-09-09 13:00:00,81.75,81.95,81.74,81.95,23265.0,81.75,81.95,81.74,81.95,23265.0
2024-09-09 13:10:00,81.94,82.04,81.88,81.92,28589.0,81.94,82.04,81.88,81.92,28589.0
2024-09-09 13:20:00,81.91,81.96,81.88,81.93,17674.0,81.91,81.96,81.88,81.93,17674.0
2024-09-09 13:30:00,81.91,81.96,81.84,81.92,11347.0,81.91,81.96,81.84,81.92,11347.0
2024-09-09 13:40:00,81.93,82.03,81.9,82.0,12431.0,81.93,82.03,81.9,82.0,12431.0
2024-09-09 13:50:00,82.0,82.0,81.83,81.84,11193.0,82.0,82.0,81.83,81.84,11193.0
2024-09-09 14:00:00,81.86,81.9,81.79,81.86,7856.0,81.86,81.9,81.79,81.86,7856.0
2024-09-09 14:10:00,81.86,81.95,81.85,81.95,10857.0,81.86,81.95,81.85,81.95,10857.0
2024-09-09 14:20:00,81.96,81.99,81.89,81.9,6391.0,81.96,81.99,81.89,81.9,6391.0
2024-09-09 14:30:00,81.91,81.92,81.81,81.82,12881.0,81.91,81.92,81.81,81.82,12881.0
2024-09-09 14:40:00,81.81,81.89,81.8,81.83,10191.0,81.81,81.89,81.8,81.83,10191.0
2024-09-09 14:50:00,81.83,81.86,81.79,81.79,10604.0,81.83,81.86,81.79,81.79,10604.0
2024-09-09 15:00:00,81.78,81.84,81.72,81.83,16205.0,81.78,81.84,81.72,81.83,16205.0
2024-09-09 15:10:00,81.83,81.85,81.75,81.8,16371.0,81.83,81.85,81.75,81.8,16371.0
2024-09-09 15:20:00,81.78,81.87,81.75,81.83,15620.0,81.78,81.87,81.75,81.83,15620.0
2024-09-09 15:30:00,81.82,81.82,81.7,81.75,23569.0,81.82,81.82,81.7,81.75,23569.0
2024-09-09 15:40:00,81.75,81.84,81.73,81.75,28861.0,81.75,81.84,81.73,81.75,28861.0
2024-09-09 15:50:00,81.75,81.78,81.6,81.62,97766.0,81.75,81.78,81.6,81.62,97766.0
2024-09-10 09:30:00,82.17,82.42,81.53,81.62,115072.0,82.17,82.42,81.53,81.62,115072.0
2024-09-10 09:40:00,81.58,82.03,81.56,81.72,72305.0,81.58,82.03,81.56,81.72,72305.0
2024-09-10 09:50:00,81.74,81.8,81.61,81.65,53762.0,81.74,81.8,81.61,81.65,53762.0
2024-09-10 10:00:00,81.61,81.9,81.56,81.81,37603.0,81.61,81.9,81.56,81.81,37603.0
2024-09-10 10:10:00,81.79,81.79,81.31,81.38,61142.0,81.79,81.79,81.31,81.38,61142.0
2024-09-10 10:20:00,81.4,81.51,81.22,81.51,16860.0,81.4,81.51,81.22,81.51,16860.0
2024-09-10 10:30:00,81.51,81.58,81.28,81.41,15292.0,81.51,81.58,81.28,81.41,15292.0
2024-09-10 10:40:00,81.42,81.42,81.11,81.14,29537.0,81.42,81.42,81.11,81.14,29537.0
2024-09-10 10:50:00,81.13,81.17,80.88,81.15,77988.0,81.13,81.17,80.88,81.15,77988.0
2024-09-10 11:00:00,81.16,81.34,80.95,81.07,35259.0,81.16,81.34,80.95,81.07,35259.0
2024-09-10 11:10:00,81.1,81.12,80.81,80.81,30582.0,81.1,81.12,80.81,80.81,30582.0
2024-09-10 11:20:00,80.83,81.03,80.8,80.99,42103.0,80.83,81.03,80.8,80.99,42103.0
2024-09-10 11:30:00,81.03,81.36,81.03,81.25,46463.0,81.03,81.36,81.03,81.25,46463.0
2024-09-10 11:40:00,81.29,81.35,81.22,81.29,23769.0,81.29,81.35,81.22,81.29,23769.0
2024-09-10 11:50:00,81.28,81.3,80.98,81.07,70016.0,81.28,81.3,80.98,81.07,70016.0
2024-09-10 12:00:00,81.03,81.2,80.97,81.1,20784.0,81.03,81.2,80.97,81.1,20784.0
2024-09-10 12:10:00,81.12,81.16,81.05,81.14,7149.0,81.12,81.16,81.05,81.14,7149.0
2024-09-10 12:20:00,81.14,81.16,81.06,81.13,10309.0,81.14,81.16,81.06,81.13,10309.0
2024-09-10 12:30:00,81.13,81.3,81.12,81.3,5667.0,81.13,81.3,81.12,81.3,5667.0
2024-09-10 12:40:00,81.27,81.3,81.19,81.25,24739.0,81.27,81.3,81.19,81.25,24739.0
2024-09-10 12:50:00,81.25,81.29,81.19,81.21,16114.0,81.25,81.29,81.19,81.21,16114.0
2024-09-10 13:00:00,81.2,81.32,81.2,81.29,15173.0,81.2,81.32,81.2,81.29,15173.0
2024-09-10 13:10:00,81.3,81.36,81.29,81.32,12008.0,81.3,81.36,81.29,81.32,12008.0
2024-09-10 13:20:00,81.27,81.38,81.26,81.28,20348.0,81.27,81.38,81.26,81.28,20348.0
2024-09-10 13:30:00,81.29,81.41,81.28,81.41,12527.0,81.29,81.41,81.28,81.41,12527.0
2024-09-10 13:40:00,81.43,81.52,81.36,81.48,16289.0,81.43,81.52,81.36,81.48,16289.0
2024-09-10 13:50:00,81.5,81.6,81.44,81.46,18662.0,81.5,81.6,81.44,81.46,18662.0
2024-09-10 14:00:00,81.48,81.6,81.47,81.52,12472.0,81.48,81.6,81.47,81.52,12472.0
2024-09-10 14:10:00,81.55,81.59,81.52,81.59,12305.0,81.55,81.59,81.52,81.59,12305.0
2024-09-10 14:20:00,81.57,81.65,81.56,81.63,15625.0,81.57,81.65,81.56,81.63,15625.0
2024-09-10 14:30:00,81.63,81.63,81.5,81.6,21655.0,81.63,81.63,81.5,81.6,21655.0
2024-09-10 14:40:00,81.63,81.65,81.57,81.63,7220.0,81.63,81.65,81.57,81.63,7220.0
2024-09-10 14:50:00,81.65,81.65,81.6,81.64,7040.0,81.65,81.65,81.6,81.64,7040.0
2024-09-10 15:00:00,81.63,81.69,81.61,81.65,18019.0,81.63,81.69,81.61,81.65,18019.0
2024-09-10 15:10:00,81.67,81.76,81.61,81.73,11355.0,81.67,81.76,81.61,81.73,11355.0
2024-09-10 15:20:00,81.73,81.93,81.72,81.93,19145.0,81.73,81.93,81.72,81.93,19145.0
2024-09-10 15:30:00,81.92,81.94,81.83,81.93,17349.0,81.92,81.94,81.83,81.93,17349.0
2024-09-10 15:40:00,81.92,81.99,81.88,81.96,21109.0,81.92,81.99,81.88,81.96,21109.0
2024-09-10 15:50:00,81.92,82.07,81.87,82.05,110026.0,81.92,82.07,81.87,82.05,110026.0
2024-09-11 09:30:00,82.87,83.67,82.6,83.58,226814.0,82.87,83.67,82.6,83.58,226814.0
2024-09-11 09:40:00,83.59,84.05,83.51,84.04,102721.0,83.59,84.05,83.51,84.04,102721.0
2024-09-11 09:50:00,84.03,84.05,83.61,83.75,42024.0,84.03,84.05,83.61,83.75,42024.0
2024-09-11 10:00:00,83.67,83.67,83.33,83.48,35126.0,83.67,83.67,83.33,83.48,35126.0
2024-09-11 10:10:00,83.5,83.52,83.06,83.11,26515.0,83.5,83.52,83.06,83.11,26515.0
2024-09-11 10:20:00,83.1,83.2,82.95,82.97,33963.0,83.1,83.2,82.95,82.97,33963.0
2024-09-11 10:30:00,82.95,82.95,82.75,82.87,21844.0,82.95,82.95,82.75,82.87,21844.0
2024-09-11 10:40:00,82.88,82.96,82.69,82.8,15510.0,82.88,82.96,82.69,82.8,15510.0
2024-09-11 10:50:00,82.81,83.06,82.73,83.06,16378.0,82.81,83.06,82.73,83.06,16378.0
2024-09-11 11:00:00,82.99,83.33,82.96,83.3,12650.0,82.99,83.33,82.96,83.3,12650.0
2024-09-11 11:10:00,83.28,83.52,83.24,83.52,22485.0,83.28,83.52,83.24,83.52,22485.0
2024-09-11 11:20:00,83.5,83.51,83.37,83.42,25851.0,83.5,83.51,83.37,83.42,25851.0
2024-09-11 11:30:00,83.41,83.79,83.38,83.79,20607.0,83.41,83.79,83.38,83.79,20607.0
2024-09-11 11:40:00,83.76,83.9,83.71,83.88,21813.0,83.76,83.9,83.71,83.88,21813.0
2024-09-11 11:50:00,83.88,83.98,83.58,83.8,53346.0,83.88,83.98,83.58,83.8,53346.0
2024-09-11 12:00:00,83.77,83.99,83.73,83.97,24286.0,83.77,83.99,83.73,83.97,24286.0
2024-09-11 12:10:00,83.98,84.1,83.89,83.97,24376.0,83.98,84.1,83.89,83.97,24376.0
2024-09-11 12:20:00,83.98,84.08,83.92,84.05,15214.0,83.98,84.08,83.92,84.05,15214.0
2024-09-11 12:30:00,84.04,84.23,84.03,84.14,56953.0,84.04,84.23,84.03,84.14,56953.0
2024-09-11 12:40:00,84.11,84.15,83.92,83.92,10604.0,84.11,84.15,83.92,83.92,10604.0
2024-09-11 12:50:00,83.93,84.03,83.89,83.91,21260.0,83.93,84.03,83.89,83.91,21260.0
2024-09-11 13:00:00,83.86,84.08,83.81,84.02,23596.0,83.86,84.08,83.81,84.02,23596.0
2024-09-11 13:10:00,84.02,84.03,83.91,84.03,16051.0,84.02,84.03,83.91,84.03,16051.0
2024-09-11 13:20:00,84.01,84.12,83.98,84.12,8575.0,84.01,84.12,83.98,84.12,8575.0
2024-09-11 13:30:00,84.11,84.18,84.1,84.15,10627.0,84.11,84.18,84.1,84.15,10627.0
2024-09-11 13:40:00,84.17,84.39,84.16,84.37,17021.0,84.17,84.39,84.16,84.37,17021.0
2024-09-11 13:50:00,84.35,84.36,84.08,84.17,27069.0,84.35,84.36,84.08,84.17,27069.0
2024-09-11 14:00:00,84.19,84.28,84.08,84.09,10607.0,84.19,84.28,84.08,84.09,10607.0
2024-09-11 14:10:00,84.12,84.14,83.96,84.01,8390.0,84.12,84.14,83.96,84.01,8390.0
2024-09-11 14:20:00,84.03,84.09,83.99,84.08,12290.0,84.03,84.09,83.99,84.08,12290.0
2024-09-11 14:30:00,84.09,84.16,84.03,84.14,9553.0,84.09,84.16,84.03,84.14,9553.0
2024-09-11 14:40:00,84.16,84.2,83.99,83.99,12313.0,84.16,84.2,83.99,83.99,12313.0
2024-09-11 14:50:00,84.0,84.0,83.89,83.95,8856.0,84.0,84.0,83.89,83.95,8856.0
2024-09-11 15:00:00,83.94,83.96,83.82,83.95,15659.0,83.94,83.96,83.82,83.95,15659.0
2024-09-11 15:10:00,83.96,84.01,83.91,83.95,11267.0,83.96,84.01,83.91,83.95,11267.0
2024-09-11 15:20:00,83.93,84.0,83.92,83.94,12745.0,83.93,84.0,83.92,83.94,12745.0
2024-09-11 15:30:00,83.94,83.99,83.91,83.99,24222.0,83.94,83.99,83.91,83.99,24222.0
2024-09-11 15:40:00,84.0,84.0,83.9,83.97,44216.0,84.0,84.0,83.9,83.97,44216.0
2024-09-11 15:50:00,83.97,84.0,83.85,83.95,119779.0,83.97,84.0,83.85,83.95,119779.0
2024-09-12 09:30:00,83.73,84.07,83.55,83.84,53724.0,83.73,84.07,83.55,83.84,53724.0
2024-09-12 09:40:00,83.88,84.05,83.75,83.75,49623.0,83.88,84.05,83.75,83.75,49623.0
2024-09-12 09:50:00,83.7,83.7,83.24,83.38,55124.0,83.7,83.7,83.24,83.38,55124.0
2024-09-12 10:00:00,83.37,83.48,83.32,83.47,49239.0,83.37,83.48,83.32,83.47,49239.0
2024-09-12 10:10:00,83.46,83.68,83.42,83.67,16764.0,83.46,83.68,83.42,83.67,16764.0
2024-09-12 10:20:00,83.66,83.66,83.39,83.5,7988.0,83.66,83.66,83.39,83.5,7988.0
2024-09-12 10:30:00,83.55,83.58,83.4,83.55,14420.0,83.55,83.58,83.4,83.55,14420.0
2024-09-12 10:40:00,83.54,83.85,83.54,83.85,16912.0,83.54,83.85,83.54,83.85,16912.0
2024-09-12 10:50:00,83.87,83.98,83.83,83.86,14241.0,83.87,83.98,83.83,83.86,14241.0
2024-09-12 11:00:00,83.78,84.06,83.75,83.94,40150.0,83.78,84.06,83.75,83.94,40150.0
2024-09-12 11:10:00,83.93,83.93,83.71,83.9,8011.0,83.93,83.93,83.71,83.9,8011.0
2024-09-12 11:20:00,83.87,83.98,83.85,83.95,9162.0,83.87,83.98,83.85,83.95,9162.0
2024-09-12 11:30:00,83.92,84.28,83.91,84.14,55186.0,83.92,84.28,83.91,84.14,55186.0
2024-09-12 11:40:00,84.13,84.18,84.05,84.12,28088.0,84.13,84.18,84.05,84.12,28088.0
2024-09-12 11:50:00,84.14,84.31,84.13,84.26,17643.0,84.14,84.31,84.13,84.26,17643.0
2024-09-12 12:00:00,84.23,84.34,84.13,84.33,11381.0,84.23,84.34,84.13,84.33,11381.0
2024-09-12 12:10:00,84.34,84.44,84.33,84.39,16547.0,84.34,84.44,84.33,84.39,16547.0
2024-09-12 12:20:00,84.39,84.39,84.2,84.2,9071.0,84.39,84.39,84.2,84.2,9071.0
2024-09-12 12:30:00,84.19,84.2,84.1,84.14,8334.0,84.19,84.2,84.1,84.14,8334.0
2024-09-12 12:40:00,84.16,84.25,84.16,84.25,5265.0,84.16,84.25,84.16,84.25,5265.0
2024-09-12 12:50:00,84.25,84.37,84.25,84.34,8070.0,84.25,84.37,84.25,84.34,8070.0
2024-09-12 13:00:00,84.34,84.36,84.29,84.29,3348.0,84.34,84.36,84.29,84.29,3348.0
2024-09-12 13:10:00,84.3,84.32,84.25,84.26,8046.0,84.3,84.32,84.25,84.26,8046.0
2024-09-12 13:20:00,84.26,84.26,84.2,84.22,6326.0,84.26,84.26,84.2,84.22,6326.0
2024-09-12 13:30:00,84.24,84.25,84.16,84.19,11428.0,84.24,84.25,84.16,84.19,11428.0
2024-09-12 13:40:00,84.17,84.26,84.17,84.26,4437.0,84.17,84.26,84.17,84.26,4437.0
2024-09-12 13:50:00,84.27,84.3,84.22,84.22,4033.0,84.27,84.3,84.22,84.22,4033.0
2024-09-12 14:00:00,84.22,84.27,84.19,84.21,9331.0,84.22,84.27,84.19,84.21,9331.0
2024-09-12 14:10:00,84.23,84.3,84.22,84.22,7919.0,84.23,84.3,84.22,84.22,7919.0
2024-09-12 14:20:00,84.23,84.25,84.09,84.21,13762.0,84.23,84.25,84.09,84.21,13762.0
2024-09-12 14:30:00,84.2,84.21,84.06,84.06,35983.0,84.2,84.21,84.06,84.06,35983.0
2024-09-12 14:40:00,84.05,84.11,84.04,84.06,21499.0,84.05,84.11,84.04,84.06,21499.0
2024-09-12 14:50:00,84.09,84.09,83.79,84.0,25769.0,84.09,84.09,83.79,84.0,25769.0
2024-09-12 15:00:00,83.99,84.12,83.99,84.12,15954.0,83.99,84.12,83.99,84.12,15954.0
2024-09-12 15:10:00,84.14,84.16,84.04,84.08,15923.0,84.14,84.16,84.04,84.08,15923.0
2024-09-12 15:20:00,84.06,84.1,84.02,84.04,11896.0,84.06,84.1,84.02,84.04,11896.0
2024-09-12 15:30:00,84.04,84.04,83.88,83.88,10083.0,84.04,84.04,83.88,83.88,10083.0
2024-09-12 15:40:00,83.86,83.89,83.75,83.77,31477.0,83.86,83.89,83.75,83.77,31477.0
2024-09-12 15:50:00,83.75,84.14,83.75,84.05,173589.0,83.75,84.14,83.75,84.05,173589.0
2024-09-13 09:30:00,83.88,83.98,83.54,83.92,86918.0,83.88,83.98,83.54,83.92,86918.0
2024-09-13 09:40:00,83.92,84.09,83.71,83.86,55745.0,83.92,84.09,83.71,83.86,55745.0
2024-09-13 09:50:00,83.82,83.99,83.67,83.93,32166.0,83.82,83.99,83.67,83.93,32166.0
2024-09-13 10:00:00,83.96,84.0,83.77,83.81,31096.0,83.96,84.0,83.77,83.81,31096.0
2024-09-13 10:10:00,83.81,83.89,83.74,83.81,17922.0,83.81,83.89,83.74,83.81,17922.0
2024-09-13 10:20:00,83.81,84.0,83.75,83.75,11604.0,83.81,84.0,83.75,83.75,11604.0
2024-09-13 10:30:00,83.72,83.92,83.68,83.92,8085.0,83.72,83.92,83.68,83.92,8085.0
2024-09-13 10:40:00,83.92,84.06,83.92,84.06,21945.0,83.92,84.06,83.92,84.06,21945.0
2024-09-13 10:50:00,84.07,84.07,83.8,83.85,41091.0,84.07,84.07,83.8,83.85,41091.0
2024-09-13 11:00:00,83.84,83.87,83.72,83.78,32011.0,83.84,83.87,83.72,83.78,32011.0
2024-09-13 11:10:00,83.76,83.86,83.76,83.83,30708.0,83.76,83.86,83.76,83.83,30708.0
2024-09-13 11:20:00,83.83,84.02,83.79,83.86,34640.0,83.83,84.02,83.79,83.86,34640.0
2024-09-13 11:30:00,83.86,83.86,83.71,83.76,22066.0,83.86,83.86,83.71,83.76,22066.0
2024-09-13 11:40:00,83.77,83.78,83.59,83.62,36291.0,83.77,83.78,83.59,83.62,36291.0
2024-09-13 11:50:00,83.62,83.72,83.58,83.65,23060.0,83.62,83.72,83.58,83.65,23060.0
2024-09-13 12:00:00,83.65,83.65,83.56,83.58,17907.0,83.65,83.65,83.56,83.58,17907.0
2024-09-13 12:10:00,83.59,83.63,83.39,83.4,34253.0,83.59,83.63,83.39,83.4,34253.0
2024-09-13 12:20:00,83.4,83.48,83.33,83.43,24807.0,83.4,83.48,83.33,83.43,24807.0
2024-09-13 12:30:00,83.41,83.43,83.34,83.35,27457.0,83.41,83.43,83.34,83.35,27457.0
2024-09-13 12:40:00,83.35,83.42,83.35,83.41,18365.0,83.35,83.42,83.35,83.41,18365.0
2024-09-13 12:50:00,83.41,83.53,83.4,83.5,19409.0,83.41,83.53,83.4,83.5,19409.0
2024-09-13 13:00:00,83.48,83.54,83.47,83.53,20118.0,83.48,83.54,83.47,83.53,20118.0
2024-09-13 13:10:00,83.53,83.63,83.52,83.57,11584.0,83.53,83.63,83.52,83.57,11584.0
2024-09-13 13:20:00,83.54,83.63,83.53,83.56,11756.0,83.54,83.63,83.53,83.56,11756.0
2024-09-13 13:30:00,83.58,83.6,83.48,83.59,17201.0,83.58,83.6,83.48,83.59,17201.0
2024-09-13 13:40:00,83.57,83.74,83.55,83.68,19756.0,83.57,83.74,83.55,83.68,19756.0
2024-09-13 13:50:00,83.69,83.69,83.56,83.63,16940.0,83.69,83.69,83.56,83.63,16940.0
2024-09-13 14:00:00,83.59,83.63,83.47,83.63,24728.0,83.59,83.63,83.47,83.63,24728.0
2024-09-13 14:10:00,83.61,83.62,83.51,83.53,14390.0,83.61,83.62,83.51,83.53,14390.0
2024-09-13 14:20:00,83.52,83.54,83.49,83.54,16341.0,83.52,83.54,83.49,83.54,16341.0
2024-09-13 14:30:00,83.52,83.56,83.48,83.5,13883.0,83.52,83.56,83.48,83.5,13883.0
2024-09-13 14:40:00,83.51,83.61,83.5,83.57,60555.0,83.51,83.61,83.5,83.57,60555.0
2024-09-13 14:50:00,83.58,83.64,83.54,83.58,11828.0,83.58,83.64,83.54,83.58,11828.0
2024-09-13 15:00:00,83.56,83.6,83.5,83.5,12651.0,83.56,83.6,83.5,83.5,12651.0
2024-09-13 15:10:00,83.49,83.55,83.48,83.52,22032.0,83.49,83.55,83.48,83.52,22032.0
2024-09-13 15:20:00,83.52,83.53,83.47,83.5,29050.0,83.52,83.53,83.47,83.5,29050.0
2024-09-13 15:30:00,83.5,83.51,83.44,83.5,24089.0,83.5,83.51,83.44,83.5,24089.0
2024-09-13 15:40:00,83.49,83.51,83.45,83.46,27748.0,83.49,83.51,83.45,83.46,27748.0
2024-09-13 15:50:00,83.45,83.72,83.42,83.65,179254.0,83.45,83.72,83.42,83.65,179254.0
2024-09-16 09:30:00,84.6,85.05,84.59,84.68,161857.0,84.6,85.05,84.59,84.68,161857.0
2024-09-16 09:40:00,84.69,84.87,84.32,84.44,37654.0,84.69,84.87,84.32,84.44,37654.0
2024-09-16 09:50:00,84.4,84.69,84.36,84.54,25511.0,84.4,84.69,84.36,84.54,25511.0
2024-09-16 10:00:00,84.56,84.56,84.27,84.4,25016.0,84.56,84.56,84.27,84.4,25016.0
2024-09-16 10:10:00,84.38,84.51,84.32,84.39,18110.0,84.38,84.51,84.32,84.39,18110.0
2024-09-16 10:20:00,84.41,84.49,84.25,84.38,14554.0,84.41,84.49,84.25,84.38,14554.0
2024-09-16 10:30:00,84.38,84.42,84.16,84.31,26136.0,84.38,84.42,84.16,84.31,26136.0
2024-09-16 10:40:00,84.34,84.58,84.32,84.51,33787.0,84.34,84.58,84.32,84.51,33787.0
2024-09-16 10:50:00,84.5,84.59,84.43,84.47,38014.0,84.5,84.59,84.43,84.47,38014.0
2024-09-16 11:00:00,84.47,84.67,84.39,84.42,21790.0,84.47,84.67,84.39,84.42,21790.0
2024-09-16 11:10:00,84.4,84.49,84.33,84.38,10903.0,84.4,84.49,84.33,84.38,10903.0
2024-09-16 11:20:00,84.37,84.45,84.31,84.41,20203.0,84.37,84.45,84.31,84.41,20203.0
2024-09-16 11:30:00,84.42,84.43,84.27,84.36,26359.0,84.42,84.43,84.27,84.36,26359.0
2024-09-16 11:40:00,84.36,84.36,84.26,84.28,9474.0,84.36,84.36,84.26,84.28,9474.0
2024-09-16 11:50:00,84.28,84.44,84.24,84.36,19110.0,84.28,84.44,84.24,84.36,19110.0
2024-09-16 12:00:00,84.36,84.4,84.31,84.31,10613.0,84.36,84.4,84.31,84.31,10613.0
2024-09-16 12:10:00,84.31,84.32,84.22,84.22,9320.0,84.31,84.32,84.22,84.22,9320.0
2024-09-16 12:20:00,84.23,84.3,84.16,84.26,31873.0,84.23,84.3,84.16,84.26,31873.0
2024-09-16 12:30:00,84.26,84.28,84.16,84.21,8843.0,84.26,84.28,84.16,84.21,8843.0
2024-09-16 12:40:00,84.2,84.24,84.14,84.14,9486.0,84.2,84.24,84.14,84.14,9486.0
2024-09-16 12:50:00,84.15,84.17,84.06,84.07,6711.0,84.15,84.17,84.06,84.07,6711.0
2024-09-16 13:00:00,84.05,84.07,83.93,83.97,10141.0,84.05,84.07,83.93,83.97,10141.0
2024-09-16 13:10:00,83.98,84.0,83.95,83.98,11146.0,83.98,84.0,83.95,83.98,11146.0
2024-09-16 13:20:00,83.99,84.03,83.94,83.96,6614.0,83.99,84.03,83.94,83.96,6614.0
2024-09-16 13:30:00,83.95,84.06,83.95,84.05,12557.0,83.95,84.06,83.95,84.05,12557.0
2024-09-16 13:40:00,84.03,84.19,84.03,84.18,26909.0,84.03,84.19,84.03,84.18,26909.0
2024-09-16 13:50:00,84.18,84.23,84.13,84.17,11472.0,84.18,84.23,84.13,84.17,11472.0
2024-09-16 14:00:00,84.17,84.2,83.96,83.99,27341.0,84.17,84.2,83.96,83.99,27341.0
2024-09-16 14:10:00,83.98,84.09,83.98,84.03,4016.0,83.98,84.09,83.98,84.03,4016.0
2024-09-16 14:20:00,84.03,84.05,84.0,84.02,7502.0,84.03,84.05,84.0,84.02,7502.0
2024-09-16 14:30:00,84.02,84.06,84.02,84.06,8106.0,84.02,84.06,84.02,84.06,8106.0
2024-09-16 14:40:00,84.05,84.08,83.88,83.93,29182.0,84.05,84.08,83.88,83.93,29182.0
2024-09-16 14:50:00,83.97,83.99,83.91,83.96,6779.0,83.97,83.99,83.91,83.96,6779.0
2024-09-16 15:00:00,83.95,84.07,83.92,84.07,15052.0,83.95,84.07,83.92,84.07,15052.0
2024-09-16 15:10:00,84.06,84.07,83.98,84.02,19308.0,84.06,84.07,83.98,84.02,19308.0
2024-09-16 15:20:00,84.03,84.04,83.99,84.02,10635.0,84.03,84.04,83.99,84.02,10635.0
2024-09-16 15:30:00,84.03,84.03,83.92,83.94,28702.0,84.03,84.03,83.92,83.94,28702.0
2024-09-16 15:40:00,83.96,84.07,83.95,84.06,49360.0,83.96,84.07,83.95,84.06,49360.0
2024-09-16 15:50:00,84.05,84.12,83.96,84.09,113188.0,84.05,84.12,83.96,84.09,113188.0
2024-09-17 09:30:00,85.01,86.18,84.97,86.18,201932.0,85.01,86.18,84.97,86.18,201932.0
2024-09-17 09:40:00,86.16,86.74,86.04,86.64,154648.0,86.16,86.74,86.04,86.64,154648.0
2024-09-17 09:50:00,86.6,86.65,86.1,86.1,74884.0,86.6,86.65,86.1,86.1,74884.0
2024-09-17 10:00:00,86.1,86.15,85.83,86.02,65104.0,86.1,86.15,85.83,86.02,65104.0
2024-09-17 10:10:00,86.02,86.02,85.77,85.87,48914.0,86.02,86.02,85.77,85.87,48914.0
2024-09-17 10:20:00,85.89,85.99,85.72,85.73,25497.0,85.89,85.99,85.72,85.73,25497.0
2024-09-17 10:30:00,85.73,85.82,85.71,85.75,42668.0,85.73,85.82,85.71,85.75,42668.0
2024-09-17 10:40:00,85.75,85.78,85.55,85.61,32832.0,85.75,85.78,85.55,85.61,32832.0
2024-09-17 10:50:00,85.6,85.78,85.57,85.59,24558.0,85.6,85.78,85.57,85.59,24558.0
2024-09-17 11:00:00,85.58,85.73,85.46,85.54,30921.0,85.58,85.73,85.46,85.54,30921.0
2024-09-17 11:10:00,85.55,85.63,85.53,85.61,14766.0,85.55,85.63,85.53,85.61,14766.0
2024-09-17 11:20:00,85.58,85.74,85.52,85.71,36806.0,85.58,85.74,85.52,85.71,36806.0
2024-09-17 11:30:00,85.73,85.73,85.47,85.5,33445.0,85.73,85.73,85.47,85.5,33445.0
2024-09-17 11:40:00,85.49,85.59,85.49,85.57,11980.0,85.49,85.59,85.49,85.57,11980.0
2024-09-17 11:50:00,85.55,85.79,85.52,85.78,38659.0,85.55,85.79,85.52,85.78,38659.0
2024-09-17 12:00:00,85.78,85.86,85.56,85.56,16739.0,85.78,85.86,85.56,85.56,16739.0
2024-09-17 12:10:00,85.56,85.67,85.49,85.59,16085.0,85.56,85.67,85.49,85.59,16085.0
2024-09-17 12:20:00,85.56,85.6,85.44,85.56,30329.0,85.56,85.6,85.44,85.56,30329.0
2024-09-17 12:30:00,85.53,85.53,85.4,85.47,22992.0,85.53,85.53,85.4,85.47,22992.0
2024-09-17 12:40:00,85.49,85.49,85.24,85.25,19940.0,85.49,85.49,85.24,85.25,19940.0
2024-09-17 12:50:00,85.24,85.39,85.23,85.27,17686.0,85.24,85.39,85.23,85.27,17686.0
2024-09-17 13:00:00,85.28,85.38,85.2,85.2,16085.0,85.28,85.38,85.2,85.2,16085.0
2024-09-17 13:10:00,85.22,85.3,85.15,85.25,12757.0,85.22,85.3,85.15,85.25,12757.0
2024-09-17 13:20:00,85.26,85.36,85.26,85.33,8967.0,85.26,85.36,85.26,85.33,8967.0
2024-09-17 13:30:00,85.32,85.35,85.24,85.34,15579.0,85.32,85.35,85.24,85.34,15579.0
2024-09-17 13:40:00,85.34,85.55,85.26,85.55,13135.0,85.34,85.55,85.26,85.55,13135.0
2024-09-17 13:50:00,85.51,85.7,85.5,85.67,11564.0,85.51,85.7,85.5,85.67,11564.0
2024-09-17 14:00:00,85.65,85.7,85.54,85.54,4351.0,85.65,85.7,85.54,85.54,4351.0
2024-09-17 14:10:00,85.56,85.6,85.52,85.53,4556.0,85.56,85.6,85.52,85.53,4556.0
2024-09-17 14:20:00,85.55,85.7,85.55,85.57,4353.0,85.55,85.7,85.55,85.57,4353.0
2024-09-17 14:30:00,85.58,85.6,85.53,85.59,7363.0,85.58,85.6,85.53,85.59,7363.0
2024-09-17 14:40:00,85.56,85.6,85.45,85.52,6129.0,85.56,85.6,85.45,85.52,6129.0
2024-09-17 14:50:00,85.52,85.56,85.45,85.48,4251.0,85.52,85.56,85.45,85.48,4251.0
2024-09-17 15:00:00,85.48,85.55,85.37,85.53,13921.0,85.48,85.55,85.37,85.53,13921.0
2024-09-17 15:10:00,85.56,85.58,85.48,85.5,13251.0,85.56,85.58,85.48,85.5,13251.0
2024-09-17 15:20:00,85.47,85.49,85.35,85.47,10285.0,85.47,85.49,85.35,85.47,10285.0
2024-09-17 15:30:00,85.48,85.5,85.4,85.44,12523.0,85.48,85.5,85.4,85.44,12523.0
2024-09-17 15:40:00,85.44,85.5,85.38,85.45,30616.0,85.44,85.5,85.38,85.45,30616.0
2024-09-17 15:50:00,85.46,85.47,85.3,85.4,112203.0,85.46,85.47,85.3,85.4,112203.0
2024-09-18 09:30:00,85.61,85.64,85.3,85.55,43245.0,85.61,85.64,85.3,85.55,43245.0
2024-09-18 09:40:00,85.58,85.65,85.3,85.33,24518.0,85.58,85.65,85.3,85.33,24518.0
2024-09-18 09:50:00,85.39,85.4,85.17,85.37,14897.0,85.39,85.4,85.17,85.37,14897.0
2024-09-18 10:00:00,85.4,85.4,84.95,84.98,32812.0,85.4,85.4,84.95,84.98,32812.0
2024-09-18 10:10:00,84.97,85.13,84.96,85.03,20616.0,84.97,85.13,84.96,85.03,20616.0
2024-09-18 10:20:00,85.04,85.05,84.85,84.85,15763.0,85.04,85.05,84.85,84.85,15763.0
2024-09-18 10:30:00,84.82,84.88,84.77,84.86,24230.0,84.82,84.88,84.77,84.86,24230.0
2024-09-18 10:40:00,84.84,85.0,84.84,84.91,14266.0,84.84,85.0,84.84,84.91,14266.0
2024-09-18 10:50:00,84.9,84.91,84.79,84.82,6801.0,84.9,84.91,84.79,84.82,6801.0
2024-09-18 11:00:00,84.82,84.86,84.64,84.66,23487.0,84.82,84.86,84.64,84.66,23487.0
2024-09-18 11:10:00,84.66,84.7,84.49,84.64,20897.0,84.66,84.7,84.49,84.64,20897.0
2024-09-18 11:20:00,84.65,84.65,84.38,84.42,29101.0,84.65,84.65,84.38,84.42,29101.0
2024-09-18 11:30:00,84.42,84.46,84.33,84.41,45027.0,84.42,84.46,84.33,84.41,45027.0
2024-09-18 11:40:00,84.43,84.45,84.24,84.3,22679.0,84.43,84.45,84.24,84.3,22679.0
2024-09-18 11:50:00,84.3,84.34,84.24,84.32,15605.0,84.3,84.34,84.24,84.32,15605.0
2024-09-18 12:00:00,84.32,84.39,84.23,84.38,10874.0,84.32,84.39,84.23,84.38,10874.0
2024-09-18 12:10:00,84.37,84.48,84.37,84.47,13969.0,84.37,84.48,84.37,84.47,13969.0
2024-09-18 12:20:00,84.47,84.63,84.47,84.58,8992.0,84.47,84.63,84.47,84.58,8992.0
2024-09-18 12:30:00,84.56,84.56,84.43,84.45,8219.0,84.56,84.56,84.43,84.45,8219.0
2024-09-18 12:40:00,84.42,84.42,84.34,84.36,14585.0,84.42,84.42,84.34,84.36,14585.0
2024-09-18 12:50:00,84.36,84.47,84.35,84.42,14493.0,84.36,84.47,84.35,84.42,14493.0
2024-09-18 13:00:00,84.43,84.44,84.29,84.36,9475.0,84.43,84.44,84.29,84.36,9475.0
2024-09-18 13:10:00,84.35,84.37,84.21,84.23,24099.0,84.35,84.37,84.21,84.23,24099.0
2024-09-18 13:20:00,84.24,84.3,84.2,84.3,18111.0,84.24,84.3,84.2,84.3,18111.0
2024-09-18 13:30:00,84.29,84.5,84.29,84.35,28911.0,84.29,84.5,84.29,84.35,28911.0
2024-09-18 13:40:00,84.38,84.51,84.36,84.46,48292.0,84.38,84.51,84.36,84.46,48292.0
2024-09-18 13:50:00,84.47,84.77,84.37,84.77,44753.0,84.47,84.77,84.37,84.77,44753.0
2024-09-18 14:00:00,84.72,85.23,84.67,84.79,65315.0,84.72,85.23,84.67,84.79,65315.0
2024-09-18 14:10:00,84.82,84.88,84.4,84.86,34255.0,84.82,84.88,84.4,84.86,34255.0
2024-09-18 14:20:00,84.87,85.14,84.83,85.14,38848.0,84.87,85.14,84.83,85.14,38848.0
2024-09-18 14:30:00,85.13,85.42,85.05,85.41,67816.0,85.13,85.42,85.05,85.41,67816.0
2024-09-18 14:40:00,85.4,85.41,84.9,84.99,27993.0,85.4,85.41,84.9,84.99,27993.0
2024-09-18 14:50:00,84.96,85.08,84.71,84.78,16285.0,84.96,85.08,84.71,84.78,16285.0
2024-09-18 15:00:00,84.74,84.82,84.54,84.61,29641.0,84.74,84.82,84.54,84.61,29641.0
2024-09-18 15:10:00,84.58,84.91,84.56,84.85,28193.0,84.58,84.91,84.56,84.85,28193.0
2024-09-18 15:20:00,84.85,84.92,84.51,84.81,41807.0,84.85,84.92,84.51,84.81,41807.0
2024-09-18 15:30:00,84.81,84.93,84.73,84.85,43717.0,84.81,84.93,84.73,84.85,43717.0
2024-09-18 15:40:00,84.88,84.9,84.63,84.69,26743.0,84.88,84.9,84.63,84.69,26743.0
2024-09-18 15:50:00,84.69,84.77,84.6,84.66,104513.0,84.69,84.77,84.6,84.66,104513.0
2024-09-19 09:30:00,87.25,87.32,86.28,86.63,152033.0,87.25,87.32,86.28,86.63,152033.0
2024-09-19 09:40:00,86.6,86.8,86.32,86.37,65150.0,86.6,86.8,86.32,86.37,65150.0
2024-09-19 09:50:00,86.34,86.34,86.03,86.15,75484.0,86.34,86.34,86.03,86.15,75484.0
2024-09-19 10:00:00,86.18,86.37,86.0,86.3,130285.0,86.18,86.37,86.0,86.3,130285.0
2024-09-19 10:10:00,86.28,86.48,86.22,86.42,83147.0,86.28,86.48,86.22,86.42,83147.0
2024-09-19 10:20:00,86.44,86.55,86.19,86.36,84966.0,86.44,86.55,86.19,86.36,84966.0
2024-09-19 10:30:00,86.34,86.55,86.31,86.55,54610.0,86.34,86.55,86.31,86.55,54610.0
2024-09-19 10:40:00,86.55,86.6,86.26,86.42,39368.0,86.55,86.6,86.26,86.42,39368.0
2024-09-19 10:50:00,86.4,86.47,86.21,86.21,24446.0,86.4,86.47,86.21,86.21,24446.0
2024-09-19 11:00:00,86.21,86.3,86.03,86.22,41928.0,86.21,86.3,86.03,86.22,41928.0
2024-09-19 11:10:00,86.22,86.33,86.15,86.27,18477.0,86.22,86.33,86.15,86.27,18477.0
2024-09-19 11:20:00,86.26,86.33,86.23,86.3,24004.0,86.26,86.33,86.23,86.3,24004.0
2024-09-19 11:30:00,86.29,86.72,86.24,86.72,54744.0,86.29,86.72,86.24,86.72,54744.0
2024-09-19 11:40:00,86.72,87.07,86.71,86.94,104366.0,86.72,87.07,86.71,86.94,104366.0
2024-09-19 11:50:00,86.95,87.08,86.87,86.93,36153.0,86.95,87.08,86.87,86.93,36153.0
2024-09-19 12:00:00,86.94,87.0,86.81,86.92,27620.0,86.94,87.0,86.81,86.92,27620.0
2024-09-19 12:10:00,86.89,86.98,86.84,86.98,26378.0,86.89,86.98,86.84,86.98,26378.0
2024-09-19 12:20:00,86.98,87.0,86.84,86.97,39952.0,86.98,87.0,86.84,86.97,39952.0
2024-09-19 12:30:00,86.97,86.98,86.88,86.94,26374.0,86.97,86.98,86.88,86.94,26374.0
2024-09-19 12:40:00,86.94,87.08,86.89,87.04,23390.0,86.94,87.08,86.89,87.04,23390.0
2024-09-19 12:50:00,87.03,87.11,87.01,87.06,35326.0,87.03,87.11,87.01,87.06,35326.0
2024-09-19 13:00:00,87.06,87.08,86.94,86.98,17119.0,87.06,87.08,86.94,86.98,17119.0
2024-09-19 13:10:00,86.97,87.25,86.97,87.25,77897.0,86.97,87.25,86.97,87.25,77897.0
2024-09-19 13:20:00,87.25,87.6,87.23,87.4,105044.0,87.25,87.6,87.23,87.4,105044.0
2024-09-19 13:30:00,87.4,87.45,87.18,87.25,36936.0,87.4,87.45,87.18,87.25,36936.0
2024-09-19 13:40:00,87.25,87.35,87.22,87.26,34312.0,87.25,87.35,87.22,87.26,34312.0
2024-09-19 13:50:00,87.26,87.36,87.24,87.27,32337.0,87.26,87.36,87.24,87.27,32337.0
2024-09-19 14:00:00,87.26,87.35,87.26,87.34,33843.0,87.26,87.35,87.26,87.34,33843.0
2024-09-19 14:10:00,87.35,87.35,87.17,87.17,31607.0,87.35,87.35,87.17,87.17,31607.0
2024-09-19 14:20:00,87.2,87.31,87.17,87.25,23417.0,87.2,87.31,87.17,87.25,23417.0
2024-09-19 14:30:00,87.25,87.33,87.14,87.19,36382.0,87.25,87.33,87.14,87.19,36382.0
2024-09-19 14:40:00,87.17,87.18,86.92,86.92,21123.0,87.17,87.18,86.92,86.92,21123.0
2024-09-19 14:50:00,86.93,87.2,86.85,87.18,51321.0,86.93,87.2,86.85,87.18,51321.0
2024-09-19 15:00:00,87.15,87.17,87.06,87.08,33516.0,87.15,87.17,87.06,87.08,33516.0
2024-09-19 15:10:00,87.09,87.18,87.03,87.08,26607.0,87.09,87.18,87.03,87.08,26607.0
2024-09-19 15:20:00,87.09,87.09,86.94,87.06,23027.0,87.09,87.09,86.94,87.06,23027.0
2024-09-19 15:30:00,87.07,87.18,87.03,87.14,35299.0,87.07,87.18,87.03,87.14,35299.0
2024-09-19 15:40:00,87.14,87.27,87.08,87.1,100950.0,87.14,87.27,87.08,87.1,100950.0
2024-09-19 15:50:00,87.09,87.09,86.91,87.03,163019.0,87.09,87.09,86.91,87.03,163019.0
2024-09-20 09:30:00,87.09,87.58,86.86,86.94,125058.0,87.09,87.58,86.86,86.94,125058.0
2024-09-20 09:40:00,86.9,86.92,86.52,86.57,61305.0,86.9,86.92,86.52,86.57,61305.0
2024-09-20 09:50:00,86.58,87.14,86.56,87.05,40937.0,86.58,87.14,86.56,87.05,40937.0
2024-09-20 10:00:00,87.08,87.12,86.85,86.93,25979.0,87.08,87.12,86.85,86.93,25979.0
2024-09-20 10:10:00,86.93,86.95,86.73,86.85,21228.0,86.93,86.95,86.73,86.85,21228.0
2024-09-20 10:20:00,86.86,86.86,86.61,86.74,50654.0,86.86,86.86,86.61,86.74,50654.0
2024-09-20 10:30:00,86.82,86.96,86.77,86.92,24029.0,86.82,86.96,86.77,86.92,24029.0
2024-09-20 10:40:00,86.92,86.98,86.65,86.68,44828.0,86.92,86.98,86.65,86.68,44828.0
2024-09-20 10:50:00,86.7,86.73,86.5,86.62,42119.0,86.7,86.73,86.5,86.62,42119.0
2024-09-20 11:00:00,86.63,86.63,86.27,86.39,71693.0,86.63,86.63,86.27,86.39,71693.0
2024-09-20 11:10:00,86.39,86.48,86.28,86.46,34063.0,86.39,86.48,86.28,86.46,34063.0
2024-09-20 11:20:00,86.46,86.6,86.41,86.53,23107.0,86.46,86.6,86.41,86.53,23107.0
2024-09-20 11:30:00,86.51,86.73,86.49,86.67,33069.0,86.51,86.73,86.49,86.67,33069.0
2024-09-20 11:40:00,86.67,86.81,86.67,86.76,24111.0,86.67,86.81,86.67,86.76,24111.0
2024-09-20 11:50:00,86.75,86.82,86.74,86.77,11809.0,86.75,86.82,86.74,86.77,11809.0
2024-09-20 12:00:00,86.78,86.84,86.74,86.78,9766.0,86.78,86.84,86.74,86.78,9766.0
2024-09-20 12:10:00,86.79,86.82,86.72,86.74,13988.0,86.79,86.82,86.72,86.74,13988.0
2024-09-20 12:20:00,86.72,86.76,86.69,86.75,8117.0,86.72,86.76,86.69,86.75,8117.0
2024-09-20 12:30:00,86.77,86.77,86.62,86.65,8489.0,86.77,86.77,86.62,86.65,8489.0
2024-09-20 12:40:00,86.66,86.68,86.55,86.59,7719.0,86.66,86.68,86.55,86.59,7719.0
2024-09-20 12:50:00,86.59,86.61,86.48,86.54,11231.0,86.59,86.61,86.48,86.54,11231.0
2024-09-20 13:00:00,86.56,86.61,86.37,86.44,15440.0,86.56,86.61,86.37,86.44,15440.0
2024-09-20 13:10:00,86.43,86.45,86.36,86.45,8736.0,86.43,86.45,86.36,86.45,8736.0
2024-09-20 13:20:00,86.43,86.51,86.38,86.5,13941.0,86.43,86.51,86.38,86.5,13941.0
2024-09-20 13:30:00,86.49,86.56,86.44,86.55,8423.0,86.49,86.56,86.44,86.55,8423.0
2024-09-20 13:40:00,86.52,86.56,86.51,86.52,11940.0,86.52,86.56,86.51,86.52,11940.0
2024-09-20 13:50:00,86.54,86.56,86.47,86.5,16159.0,86.54,86.56,86.47,86.5,16159.0
2024-09-20 14:00:00,86.5,86.57,86.43,86.48,23874.0,86.5,86.57,86.43,86.48,23874.0
2024-09-20 14:10:00,86.48,86.49,86.32,86.37,16502.0,86.48,86.49,86.32,86.37,16502.0
2024-09-20 14:20:00,86.37,86.41,86.28,86.29,19482.0,86.37,86.41,86.28,86.29,19482.0
2024-09-20 14:30:00,86.29,86.34,86.2,86.3,37900.0,86.29,86.34,86.2,86.3,37900.0
2024-09-20 14:40:00,86.26,86.35,86.19,86.21,29994.0,86.26,86.35,86.19,86.21,29994.0
2024-09-20 14:50:00,86.2,86.43,86.2,86.39,20614.0,86.2,86.43,86.2,86.39,20614.0
2024-09-20 15:00:00,86.41,86.44,86.31,86.33,15871.0,86.41,86.44,86.31,86.33,15871.0
2024-09-20 15:10:00,86.31,86.37,86.26,86.34,45956.0,86.31,86.37,86.26,86.34,45956.0
2024-09-20 15:20:00,86.33,86.38,86.33,86.38,23786.0,86.33,86.38,86.33,86.38,23786.0
2024-09-20 15:30:00,86.38,86.48,86.33,86.44,33884.0,86.38,86.48,86.33,86.44,33884.0
2024-09-20 15:40:00,86.42,86.49,86.33,86.36,29949.0,86.42,86.49,86.33,86.36,29949.0
2024-09-20 15:50:00,86.37,86.42,86.19,86.19,165463.0,86.37,86.42,86.19,86.19,165463.0
2024-09-23 09:30:00,87.07,88.15,87.0,88.08,218869.0,87.07,88.15,87.0,88.08,218869.0
2024-09-23 09:40:00,88.06,88.44,87.85,88.42,103133.0,88.06,88.44,87.85,88.42,103133.0
2024-09-23 09:50:00,88.42,88.5,88.0,88.23,74407.0,88.42,88.5,88.0,88.23,74407.0
2024-09-23 10:00:00,88.23,88.44,88.12,88.44,103825.0,88.23,88.44,88.12,88.44,103825.0
2024-09-23 10:10:00,88.42,88.87,88.42,88.75,103899.0,88.42,88.87,88.42,88.75,103899.0
2024-09-23 10:20:00,88.76,89.22,88.75,89.15,101688.0,88.76,89.22,88.75,89.15,101688.0
2024-09-23 10:30:00,89.16,89.21,88.92,89.06,69459.0,89.16,89.21,88.92,89.06,69459.0
2024-09-23 10:40:00,89.05,89.43,88.97,89.28,92570.0,89.05,89.43,88.97,89.28,92570.0
2024-09-23 10:50:00,89.29,89.65,89.22,89.63,93737.0,89.29,89.65,89.22,89.63,93737.0
2024-09-23 11:00:00,89.65,89.69,88.95,88.98,105025.0,89.65,89.69,88.95,88.98,105025.0
2024-09-23 11:10:00,88.98,89.26,88.77,88.82,80365.0,88.98,89.26,88.77,88.82,80365.0
2024-09-23 11:20:00,88.84,88.92,88.52,88.64,84965.0,88.84,88.92,88.52,88.64,84965.0
2024-09-23 11:30:00,88.64,88.85,88.6,88.83,57394.0,88.64,88.85,88.6,88.83,57394.0
2024-09-23 11:40:00,88.83,88.85,88.63,88.69,40854.0,88.83,88.85,88.63,88.69,40854.0
2024-09-23 11:50:00,88.68,88.78,88.41,88.42,23693.0,88.68,88.78,88.41,88.42,23693.0
2024-09-23 12:00:00,88.41,88.43,88.23,88.23,41169.0,88.41,88.43,88.23,88.23,41169.0
2024-09-23 12:10:00,88.23,88.29,88.07,88.21,43963.0,88.23,88.29,88.07,88.21,43963.0
2024-09-23 12:20:00,88.21,88.49,88.19,88.48,30830.0,88.21,88.49,88.19,88.48,30830.0
2024-09-23 12:30:00,88.49,88.49,88.2,88.3,24703.0,88.49,88.49,88.2,88.3,24703.0
2024-09-23 12:40:00,88.32,88.39,88.3,88.35,12496.0,88.32,88.39,88.3,88.35,12496.0
2024-09-23 12:50:00,88.35,88.47,88.31,88.47,17565.0,88.35,88.47,88.31,88.47,17565.0
2024-09-23 13:00:00,88.45,88.55,88.39,88.52,11533.0,88.45,88.55,88.39,88.52,11533.0
2024-09-23 13:10:00,88.51,88.57,88.48,88.53,13529.0,88.51,88.57,88.48,88.53,13529.0
2024-09-23 13:20:00,88.55,88.56,88.4,88.48,16285.0,88.55,88.56,88.4,88.48,16285.0
2024-09-23 13:30:00,88.5,88.57,88.47,88.47,15396.0,88.5,88.57,88.47,88.47,15396.0
2024-09-23 13:40:00,88.45,88.56,88.41,88.56,13617.0,88.45,88.56,88.41,88.56,13617.0
2024-09-23 13:50:00,88.52,88.65,88.48,88.58,18060.0,88.52,88.65,88.48,88.58,18060.0
2024-09-23 14:00:00,88.57,88.57,88.36,88.41,21470.0,88.57,88.57,88.36,88.41,21470.0
2024-09-23 14:10:00,88.42,88.48,88.4,88.44,15153.0,88.42,88.48,88.4,88.44,15153.0
2024-09-23 14:20:00,88.43,88.54,88.43,88.48,9362.0,88.43,88.54,88.43,88.48,9362.0
2024-09-23 14:30:00,88.46,88.47,88.38,88.41,22814.0,88.46,88.47,88.38,88.41,22814.0
2024-09-23 14:40:00,88.42,88.6,88.4,88.58,17611.0,88.42,88.6,88.4,88.58,17611.0
2024-09-23 14:50:00,88.57,88.58,88.45,88.46,25341.0,88.57,88.58,88.45,88.46,25341.0
2024-09-23 15:00:00,88.45,88.57,88.42,88.56,14048.0,88.45,88.57,88.42,88.56,14048.0
2024-09-23 15:10:00,88.56,88.61,88.5,88.54,16391.0,88.56,88.61,88.5,88.54,16391.0
2024-09-23 15:20:00,88.54,88.54,88.4,88.43,24735.0,88.54,88.54,88.4,88.43,24735.0
2024-09-23 15:30:00,88.42,88.44,88.34,88.36,38894.0,88.42,88.44,88.34,88.36,38894.0
2024-09-23 15:40:00,88.36,88.45,88.33,88.41,49256.0,88.36,88.45,88.33,88.41,49256.0
2024-09-23 15:50:00,88.4,88.42,88.24,88.29,123806.0,88.4,88.42,88.24,88.29,123806.0
2024-09-24 09:30:00,92.8,93.48,92.31,93.07,830396.0,92.8,93.48,92.31,93.07,830396.0
2024-09-24 09:40:00,93.03,93.27,91.76,92.45,414944.0,93.03,93.27,91.76,92.45,414944.0
2024-09-24 09:50:00,92.45,92.45,91.67,91.97,238410.0,92.45,92.45,91.67,91.97,238410.0
2024-09-24 10:00:00,91.91,92.3,91.62,92.14,115658.0,91.91,92.3,91.62,92.14,115658.0
2024-09-24 10:10:00,92.17,92.37,91.9,91.99,187007.0,92.17,92.37,91.9,91.99,187007.0
2024-09-24 10:20:00,91.98,92.2,91.79,91.95,142789.0,91.98,92.2,91.79,91.95,142789.0
2024-09-24 10:30:00,91.95,92.53,91.88,92.36,110664.0,91.95,92.53,91.88,92.36,110664.0
2024-09-24 10:40:00,92.4,92.74,92.26,92.67,90039.0,92.4,92.74,92.26,92.67,90039.0
2024-09-24 10:50:00,92.67,92.85,92.61,92.77,120132.0,92.67,92.85,92.61,92.77,120132.0
2024-09-24 11:00:00,92.74,93.24,92.62,93.24,148203.0,92.74,93.24,92.62,93.24,148203.0
2024-09-24 11:10:00,93.25,93.38,93.03,93.29,132469.0,93.25,93.38,93.03,93.29,132469.0
2024-09-24 11:20:00,93.32,93.59,93.21,93.52,221898.0,93.32,93.59,93.21,93.52,221898.0
2024-09-24 11:30:00,93.52,93.67,93.33,93.37,124378.0,93.52,93.67,93.33,93.37,124378.0
2024-09-24 11:40:00,93.37,93.57,93.3,93.51,76927.0,93.37,93.57,93.3,93.51,76927.0
2024-09-24 11:50:00,93.49,93.75,93.42,93.75,66961.0,93.49,93.75,93.42,93.75,66961.0
2024-09-24 12:00:00,93.75,93.95,93.63,93.82,122936.0,93.75,93.95,93.63,93.82,122936.0
2024-09-24 12:10:00,93.84,94.03,93.42,93.55,226115.0,93.84,94.03,93.42,93.55,226115.0
2024-09-24 12:20:00,93.56,93.65,92.91,92.97,94973.0,93.56,93.65,92.91,92.97,94973.0
2024-09-24 12:30:00,92.97,93.33,92.53,93.28,113247.0,92.97,93.33,92.53,93.28,113247.0
2024-09-24 12:40:00,93.28,93.4,93.13,93.16,48259.0,93.28,93.4,93.13,93.16,48259.0
2024-09-24 12:50:00,93.17,93.39,93.12,93.34,86793.0,93.17,93.39,93.12,93.34,86793.0
2024-09-24 13:00:00,93.33,93.66,93.3,93.58,43552.0,93.33,93.66,93.3,93.58,43552.0
2024-09-24 13:10:00,93.6,93.67,93.53,93.66,59520.0,93.6,93.67,93.53,93.66,59520.0
2024-09-24 13:20:00,93.64,93.8,93.6,93.7,35063.0,93.64,93.8,93.6,93.7,35063.0
2024-09-24 13:30:00,93.71,93.92,93.64,93.87,34171.0,93.71,93.92,93.64,93.87,34171.0
2024-09-24 13:40:00,93.88,93.97,93.71,93.8,54069.0,93.88,93.97,93.71,93.8,54069.0
2024-09-24 13:50:00,93.81,93.86,93.53,93.56,55578.0,93.81,93.86,93.53,93.56,55578.0
2024-09-24 14:00:00,93.55,93.71,93.51,93.63,70453.0,93.55,93.71,93.51,93.63,70453.0
2024-09-24 14:10:00,93.62,93.62,93.21,93.25,46984.0,93.62,93.62,93.21,93.25,46984.0
2024-09-24 14:20:00,93.26,93.52,93.22,93.51,37758.0,93.26,93.52,93.22,93.51,37758.0
2024-09-24 14:30:00,93.51,93.77,93.29,93.68,93289.0,93.51,93.77,93.29,93.68,93289.0
2024-09-24 14:40:00,93.68,93.93,93.62,93.9,54451.0,93.68,93.93,93.62,93.9,54451.0
2024-09-24 14:50:00,93.88,94.43,93.86,94.37,124980.0,93.88,94.43,93.86,94.37,124980.0
2024-09-24 15:00:00,94.35,94.61,94.28,94.61,112893.0,94.35,94.61,94.28,94.61,112893.0
2024-09-24 15:10:00,94.58,94.7,94.5,94.67,142013.0,94.58,94.7,94.5,94.67,142013.0
2024-09-24 15:20:00,94.68,94.89,94.59,94.79,165896.0,94.68,94.89,94.59,94.79,165896.0
2024-09-24 15:30:00,94.8,94.82,94.43,94.55,258735.0,94.8,94.82,94.43,94.55,258735.0
2024-09-24 15:40:00,94.55,94.72,94.4,94.59,181013.0,94.55,94.72,94.4,94.59,181013.0
2024-09-24 15:50:00,94.61,94.85,94.39,94.8,362125.0,94.61,94.85,94.39,94.8,362125.0
2024-09-25 09:30:00,92.3,92.84,91.83,92.37,359958.0,92.3,92.84,91.83,92.37,359958.0
2024-09-25 09:40:00,92.44,92.87,92.25,92.8,184989.0,92.44,92.87,92.25,92.8,184989.0
2024-09-25 09:50:00,92.8,93.15,92.57,93.15,123306.0,92.8,93.15,92.57,93.15,123306.0
2024-09-25 10:00:00,93.14,93.5,93.05,93.47,79797.0,93.14,93.5,93.05,93.47,79797.0
2024-09-25 10:10:00,93.46,93.83,93.03,93.64,79470.0,93.46,93.83,93.03,93.64,79470.0
2024-09-25 10:20:00,93.6,93.63,93.29,93.45,50976.0,93.6,93.63,93.29,93.45,50976.0
2024-09-25 10:30:00,93.43,93.9,93.34,93.8,72352.0,93.43,93.9,93.34,93.8,72352.0
2024-09-25 10:40:00,93.81,94.08,93.71,93.84,84858.0,93.81,94.08,93.71,93.84,84858.0
2024-09-25 10:50:00,93.84,94.01,93.58,93.99,107740.0,93.84,94.01,93.58,93.99,107740.0
2024-09-25 11:00:00,94.03,94.26,93.96,94.25,63312.0,94.03,94.26,93.96,94.25,63312.0
2024-09-25 11:10:00,94.23,94.46,94.07,94.29,88095.0,94.23,94.46,94.07,94.29,88095.0
2024-09-25 11:20:00,94.27,94.4,94.16,94.25,39079.0,94.27,94.4,94.16,94.25,39079.0
2024-09-25 11:30:00,94.23,94.35,94.15,94.25,55205.0,94.23,94.35,94.15,94.25,55205.0
2024-09-25 11:40:00,94.26,94.41,94.14,94.28,88571.0,94.26,94.41,94.14,94.28,88571.0
2024-09-25 11:50:00,94.29,94.29,93.85,94.04,83763.0,94.29,94.29,93.85,94.04,83763.0
2024-09-25 12:00:00,94.05,94.2,93.75,93.92,62356.0,94.05,94.2,93.75,93.92,62356.0
2024-09-25 12:10:00,93.92,93.94,93.74,93.87,37942.0,93.92,93.94,93.74,93.87,37942.0
2024-09-25 12:20:00,93.92,94.07,93.85,94.06,23710.0,93.92,94.07,93.85,94.06,23710.0
2024-09-25 12:30:00,94.06,94.07,93.86,93.98,32668.0,94.06,94.07,93.86,93.98,32668.0
2024-09-25 12:40:00,94.0,94.12,93.98,94.05,30556.0,94.0,94.12,93.98,94.05,30556.0
2024-09-25 12:50:00,94.05,94.32,94.03,94.2,48451.0,94.05,94.32,94.03,94.2,48451.0
2024-09-25 13:00:00,94.2,95.48,94.13,94.79,462470.0,94.2,95.48,94.13,94.79,462470.0
2024-09-25 13:10:00,94.81,94.84,94.57,94.66,47473.0,94.81,94.84,94.57,94.66,47473.0
2024-09-25 13:20:00,94.62,94.95,94.52,94.79,57528.0,94.62,94.95,94.52,94.79,57528.0
2024-09-25 13:30:00,94.75,94.75,94.42,94.43,25094.0,94.75,94.75,94.42,94.43,25094.0
2024-09-25 13:40:00,94.43,94.5,94.25,94.5,35097.0,94.43,94.5,94.25,94.5,35097.0
2024-09-25 13:50:00,94.51,94.89,94.5,94.67,27191.0,94.51,94.89,94.5,94.67,27191.0
2024-09-25 14:00:00,94.67,94.72,94.52,94.52,31018.0,94.67,94.72,94.52,94.52,31018.0
2024-09-25 14:10:00,94.53,94.7,94.4,94.42,30932.0,94.53,94.7,94.4,94.42,30932.0
2024-09-25 14:20:00,94.42,94.61,94.41,94.54,25728.0,94.42,94.61,94.41,94.54,25728.0
2024-09-25 14:30:00,94.52,94.6,94.47,94.5,29341.0,94.52,94.6,94.47,94.5,29341.0
2024-09-25 14:40:00,94.51,94.53,94.35,94.45,21386.0,94.51,94.53,94.35,94.45,21386.0
2024-09-25 14:50:00,94.44,94.49,94.32,94.44,41820.0,94.44,94.49,94.32,94.44,41820.0
2024-09-25 15:00:00,94.41,94.45,93.74,93.75,108688.0,94.41,94.45,93.74,93.75,108688.0
2024-09-25 15:10:00,93.76,94.01,93.71,93.98,60165.0,93.76,94.01,93.71,93.98,60165.0
2024-09-25 15:20:00,93.98,94.0,93.89,93.97,48433.0,93.98,94.0,93.89,93.97,48433.0
2024-09-25 15:30:00,93.94,93.97,93.78,93.81,41759.0,93.94,93.97,93.78,93.81,41759.0
2024-09-25 15:40:00,93.82,94.0,93.76,93.94,67684.0,93.82,94.0,93.76,93.94,67684.0
2024-09-25 15:50:00,93.92,94.16,93.82,93.99,195407.0,93.92,94.16,93.82,93.99,195407.0
2024-09-26 09:30:00,101.95,104.84,101.3,103.45,2625268.0,101.95,104.84,101.3,103.45,2625268.0
2024-09-26 09:40:00,103.45,103.76,102.12,102.66,759161.0,103.45,103.76,102.12,102.66,759161.0
2024-09-26 09:50:00,102.59,102.92,101.44,102.9,464648.0,102.59,102.92,101.44,102.9,464648.0
2024-09-26 10:00:00,102.89,103.3,102.44,102.52,396694.0,102.89,103.3,102.44,102.52,396694.0
2024-09-26 10:10:00,102.52,103.2,102.45,102.52,249432.0,102.52,103.2,102.45,102.52,249432.0
2024-09-26 10:20:00,102.54,102.8,101.59,101.88,306451.0,102.54,102.8,101.59,101.88,306451.0
2024-09-26 10:30:00,101.88,101.99,101.01,101.97,233118.0,101.88,101.99,101.01,101.97,233118.0
2024-09-26 10:40:00,101.95,102.06,100.93,101.06,231671.0,101.95,102.06,100.93,101.06,231671.0
2024-09-26 10:50:00,101.04,101.21,100.61,100.9,262242.0,101.04,101.21,100.61,100.9,262242.0
2024-09-26 11:00:00,100.89,101.08,100.34,100.81,175259.0,100.89,101.08,100.34,100.81,175259.0
2024-09-26 11:10:00,100.82,101.39,100.8,101.22,229671.0,100.82,101.39,100.8,101.22,229671.0
2024-09-26 11:20:00,101.19,101.45,100.84,101.42,149775.0,101.19,101.45,100.84,101.42,149775.0
2024-09-26 11:30:00,101.41,102.18,101.31,102.15,197438.0,101.41,102.18,101.31,102.15,197438.0
2024-09-26 11:40:00,102.15,102.15,101.7,101.89,244711.0,102.15,102.15,101.7,101.89,244711.0
2024-09-26 11:50:00,101.89,102.26,101.89,102.2,200981.0,101.89,102.26,101.89,102.2,200981.0
2024-09-26 12:00:00,102.19,102.36,102.05,102.25,277773.0,102.19,102.36,102.05,102.25,277773.0
2024-09-26 12:10:00,102.25,103.01,102.19,102.97,361304.0,102.25,103.01,102.19,102.97,361304.0
2024-09-26 12:20:00,102.96,102.97,101.86,102.44,215917.0,102.96,102.97,101.86,102.44,215917.0
2024-09-26 12:30:00,102.45,102.68,102.19,102.19,137434.0,102.45,102.68,102.19,102.19,137434.0
2024-09-26 12:40:00,102.17,102.17,101.54,101.54,130319.0,102.17,102.17,101.54,101.54,130319.0
2024-09-26 12:50:00,101.56,101.67,101.22,101.26,152605.0,101.56,101.67,101.22,101.26,152605.0
2024-09-26 13:00:00,101.25,101.47,100.96,101.34,103765.0,101.25,101.47,100.96,101.34,103765.0
2024-09-26 13:10:00,101.34,101.42,100.89,100.89,81569.0,101.34,101.42,100.89,100.89,81569.0
2024-09-26 13:20:00,100.93,101.24,100.82,101.2,119040.0,100.93,101.24,100.82,101.2,119040.0
2024-09-26 13:30:00,101.21,101.67,101.19,101.66,121632.0,101.21,101.67,101.19,101.66,121632.0
2024-09-26 13:40:00,101.67,102.11,101.59,102.05,68178.0,101.67,102.11,101.59,102.05,68178.0
2024-09-26 13:50:00,102.03,102.29,101.89,102.25,69059.0,102.03,102.29,101.89,102.25,69059.0
2024-09-26 14:00:00,102.28,102.35,102.13,102.24,67729.0,102.28,102.35,102.13,102.24,67729.0
2024-09-26 14:10:00,102.24,102.5,102.19,102.46,98543.0,102.24,102.5,102.19,102.46,98543.0
2024-09-26 14:20:00,102.47,102.88,102.44,102.73,100542.0,102.47,102.88,102.44,102.73,100542.0
2024-09-26 14:30:00,102.71,103.07,102.7,103.05,116507.0,102.71,103.07,102.7,103.05,116507.0
2024-09-26 14:40:00,103.04,103.1,102.75,102.87,109109.0,103.04,103.1,102.75,102.87,109109.0
2024-09-26 14:50:00,102.9,103.0,102.69,102.74,93499.0,102.9,103.0,102.69,102.74,93499.0
2024-09-26 15:00:00,102.72,102.72,102.43,102.44,74199.0,102.72,102.72,102.43,102.44,74199.0
2024-09-26 15:10:00,102.44,102.72,102.37,102.42,103198.0,102.44,102.72,102.37,102.42,103198.0
2024-09-26 15:20:00,102.4,102.8,102.35,102.58,164961.0,102.4,102.8,102.35,102.58,164961.0
2024-09-26 15:30:00,102.58,102.61,102.2,102.27,164298.0,102.58,102.61,102.2,102.27,164298.0
2024-09-26 15:40:00,102.29,102.43,102.16,102.29,127554.0,102.29,102.43,102.16,102.29,127554.0
2024-09-26 15:50:00,102.27,102.61,102.21,102.57,371918.0,102.27,102.61,102.21,102.57,371918.0
2024-09-27 09:30:00,104.16,105.01,103.07,104.84,712812.0,104.16,105.01,103.07,104.84,712812.0
2024-09-27 09:40:00,104.8,106.63,104.74,106.61,703867.0,104.8,106.63,104.74,106.61,703867.0
2024-09-27 09:50:00,106.59,107.28,106.53,106.99,670853.0,106.59,107.28,106.53,106.99,670853.0
2024-09-27 10:00:00,106.97,107.67,106.62,107.66,386918.0,106.97,107.67,106.62,107.66,386918.0
2024-09-27 10:10:00,107.66,107.66,106.5,107.34,508420.0,107.66,107.66,106.5,107.34,508420.0
2024-09-27 10:20:00,107.34,107.54,106.43,106.5,362950.0,107.34,107.54,106.43,106.5,362950.0
2024-09-27 10:30:00,106.48,106.58,105.8,105.94,273851.0,106.48,106.58,105.8,105.94,273851.0
2024-09-27 10:40:00,105.94,106.46,105.84,106.27,149011.0,105.94,106.46,105.84,106.27,149011.0
2024-09-27 10:50:00,106.27,106.27,105.28,105.44,128754.0,106.27,106.27,105.28,105.44,128754.0
2024-09-27 11:00:00,105.4,105.71,105.31,105.65,119443.0,105.4,105.71,105.31,105.65,119443.0
2024-09-27 11:10:00,105.7,106.33,105.7,106.04,135564.0,105.7,106.33,105.7,106.04,135564.0
2024-09-27 11:20:00,106.04,106.16,105.29,105.32,96227.0,106.04,106.16,105.29,105.32,96227.0
2024-09-27 11:30:00,105.29,105.31,104.66,104.96,258647.0,105.29,105.31,104.66,104.96,258647.0
2024-09-27 11:40:00,104.96,105.07,104.77,105.01,124636.0,104.96,105.07,104.77,105.01,124636.0
2024-09-27 11:50:00,104.99,105.27,104.9,105.12,55493.0,104.99,105.27,104.9,105.12,55493.0
2024-09-27 12:00:00,105.09,105.54,105.0,105.39,69938.0,105.09,105.54,105.0,105.39,69938.0
2024-09-27 12:10:00,105.4,105.42,104.89,105.15,82456.0,105.4,105.42,104.89,105.15,82456.0
2024-09-27 12:20:00,105.14,105.6,104.95,105.54,69484.0,105.14,105.6,104.95,105.54,69484.0
2024-09-27 12:30:00,105.55,105.72,105.49,105.6,50726.0,105.55,105.72,105.49,105.6,50726.0
2024-09-27 12:40:00,105.6,105.62,105.34,105.38,42300.0,105.6,105.62,105.34,105.38,42300.0
2024-09-27 12:50:00,105.41,105.76,105.39,105.69,43480.0,105.41,105.76,105.39,105.69,43480.0
2024-09-27 13:00:00,105.71,105.75,105.13,105.25,48148.0,105.71,105.75,105.13,105.25,48148.0
2024-09-27 13:10:00,105.27,105.56,105.15,105.5,49673.0,105.27,105.56,105.15,105.5,49673.0
2024-09-27 13:20:00,105.52,105.6,105.19,105.3,37092.0,105.52,105.6,105.19,105.3,37092.0
2024-09-27 13:30:00,105.31,105.33,104.88,105.08,62126.0,105.31,105.33,104.88,105.08,62126.0
2024-09-27 13:40:00,105.11,105.3,104.95,105.3,49367.0,105.11,105.3,104.95,105.3,49367.0
2024-09-27 13:50:00,105.27,105.91,105.27,105.91,60339.0,105.27,105.91,105.27,105.91,60339.0
2024-09-27 14:00:00,105.89,105.97,105.61,105.73,69777.0,105.89,105.97,105.61,105.73,69777.0
2024-09-27 14:10:00,105.73,105.8,105.48,105.67,47268.0,105.73,105.8,105.48,105.67,47268.0
2024-09-27 14:20:00,105.68,105.72,105.38,105.38,52266.0,105.68,105.72,105.38,105.38,52266.0
2024-09-27 14:30:00,105.39,105.61,105.2,105.57,52977.0,105.39,105.61,105.2,105.57,52977.0
2024-09-27 14:40:00,105.57,105.57,105.37,105.54,38874.0,105.57,105.57,105.37,105.54,38874.0
2024-09-27 14:50:00,105.55,105.64,105.36,105.55,60840.0,105.55,105.64,105.36,105.55,60840.0
2024-09-27 15:00:00,105.53,105.6,105.28,105.29,48422.0,105.53,105.6,105.28,105.29,48422.0
2024-09-27 15:10:00,105.29,105.35,105.15,105.24,39891.0,105.29,105.35,105.15,105.24,39891.0
2024-09-27 15:20:00,105.25,105.37,105.21,105.25,47015.0,105.25,105.37,105.21,105.25,47015.0
2024-09-27 15:30:00,105.25,105.39,105.11,105.38,65396.0,105.25,105.39,105.11,105.38,65396.0
2024-09-27 15:40:00,105.38,105.47,105.31,105.37,69117.0,105.38,105.47,105.31,105.37,69117.0
2024-09-27 15:50:00,105.36,105.38,105.14,105.17,213922.0,105.36,105.38,105.14,105.17,213922.0
2024-09-30 09:30:00,109.27,109.88,108.32,109.07,1281120.0,109.27,109.88,108.32,109.07,1281120.0
2024-09-30 09:40:00,109.04,109.99,108.16,109.65,575130.0,109.04,109.99,108.16,109.65,575130.0
2024-09-30 09:50:00,109.71,111.05,109.68,110.39,827557.0,109.71,111.05,109.68,110.39,827557.0
2024-09-30 10:00:00,110.33,110.8,109.9,110.24,249071.0,110.33,110.8,109.9,110.24,249071.0
2024-09-30 10:10:00,110.23,110.6,108.94,109.13,332893.0,110.23,110.6,108.94,109.13,332893.0
2024-09-30 10:20:00,109.19,109.41,108.68,108.96,181131.0,109.19,109.41,108.68,108.96,181131.0
2024-09-30 10:30:00,108.93,109.22,108.4,108.98,192089.0,108.93,109.22,108.4,108.98,192089.0
2024-09-30 10:40:00,109.02,109.12,108.28,108.29,145109.0,109.02,109.12,108.28,108.29,145109.0
2024-09-30 10:50:00,108.3,108.44,107.02,107.03,294213.0,108.3,108.44,107.02,107.03,294213.0
2024-09-30 11:00:00,107.02,107.5,106.71,107.46,276600.0,107.02,107.5,106.71,107.46,276600.0
2024-09-30 11:10:00,107.39,107.96,107.29,107.41,283347.0,107.39,107.96,107.29,107.41,283347.0
2024-09-30 11:20:00,107.44,107.66,106.33,106.59,228944.0,107.44,107.66,106.33,106.59,228944.0
2024-09-30 11:30:00,106.55,106.75,105.87,105.9,289210.0,106.55,106.75,105.87,105.9,289210.0
2024-09-30 11:40:00,105.9,106.3,105.37,105.48,250094.0,105.9,106.3,105.37,105.48,250094.0
2024-09-30 11:50:00,105.44,105.88,105.37,105.58,174455.0,105.44,105.88,105.37,105.58,174455.0
2024-09-30 12:00:00,105.59,106.2,105.53,106.08,108326.0,105.59,106.2,105.53,106.08,108326.0
2024-09-30 12:10:00,106.1,106.44,106.0,106.12,64008.0,106.1,106.44,106.0,106.12,64008.0
2024-09-30 12:20:00,106.12,106.12,105.66,105.87,89830.0,106.12,106.12,105.66,105.87,89830.0
2024-09-30 12:30:00,105.87,105.98,105.53,105.84,84304.0,105.87,105.98,105.53,105.84,84304.0
2024-09-30 12:40:00,105.8,106.43,105.62,106.37,64371.0,105.8,106.43,105.62,106.37,64371.0
2024-09-30 12:50:00,106.3,106.5,106.12,106.22,32232.0,106.3,106.5,106.12,106.22,32232.0
2024-09-30 13:00:00,106.24,106.31,106.0,106.05,51378.0,106.24,106.31,106.0,106.05,51378.0
2024-09-30 13:10:00,106.01,106.16,105.68,105.74,93200.0,106.01,106.16,105.68,105.74,93200.0
2024-09-30 13:20:00,105.72,105.91,105.66,105.7,59511.0,105.72,105.91,105.66,105.7,59511.0
2024-09-30 13:30:00,105.7,106.02,105.62,105.95,53345.0,105.7,106.02,105.62,105.95,53345.0
2024-09-30 13:40:00,105.96,106.25,105.83,106.2,63025.0,105.96,106.25,105.83,106.2,63025.0
2024-09-30 13:50:00,106.22,106.68,106.17,106.58,86499.0,106.22,106.68,106.17,106.58,86499.0
2024-09-30 14:00:00,106.53,106.65,106.19,106.44,69868.0,106.53,106.65,106.19,106.44,69868.0
2024-09-30 14:10:00,106.46,106.46,105.77,105.85,123872.0,106.46,106.46,105.77,105.85,123872.0
2024-09-30 14:20:00,105.79,106.07,105.75,106.01,133680.0,105.79,106.07,105.75,106.01,133680.0
2024-09-30 14:30:00,106.02,106.1,105.83,106.05,63709.0,106.02,106.1,105.83,106.05,63709.0
2024-09-30 14:40:00,106.03,106.16,105.95,106.14,41562.0,106.03,106.16,105.95,106.14,41562.0
2024-09-30 14:50:00,106.12,106.2,105.89,105.93,43132.0,106.12,106.2,105.89,105.93,43132.0
2024-09-30 15:00:00,105.93,105.93,105.63,105.74,52713.0,105.93,105.93,105.63,105.74,52713.0
2024-09-30 15:10:00,105.73,105.78,105.42,105.43,82499.0,105.73,105.78,105.42,105.43,82499.0
2024-09-30 15:20:00,105.44,105.45,105.1,105.43,125705.0,105.44,105.45,105.1,105.43,125705.0
2024-09-30 15:30:00,105.4,105.41,105.03,105.1,192925.0,105.4,105.41,105.03,105.1,192925.0
2024-09-30 15:40:00,105.14,106.0,104.84,105.36,167198.0,105.14,106.0,104.84,105.36,167198.0
2024-09-30 15:50:00,105.35,105.49,105.08,105.29,243051.0,105.35,105.49,105.08,105.29,243051.0
2024-10-01 09:30:00,105.75,105.88,105.03,105.28,210143.0,105.75,105.88,105.03,105.28,210143.0
2024-10-01 09:40:00,105.29,106.34,104.81,106.01,252107.0,105.29,106.34,104.81,106.01,252107.0
2024-10-01 09:50:00,106.01,106.58,105.56,106.02,233549.0,106.01,106.58,105.56,106.02,233549.0
2024-10-01 10:00:00,106.02,107.13,105.8,106.3,117398.0,106.02,107.13,105.8,106.3,117398.0
2024-10-01 10:10:00,106.28,106.4,105.02,105.23,139830.0,106.28,106.4,105.02,105.23,139830.0
2024-10-01 10:20:00,105.32,106.0,104.95,105.18,115392.0,105.32,106.0,104.95,105.18,115392.0
2024-10-01 10:30:00,105.2,106.25,104.96,106.23,99466.0,105.2,106.25,104.96,106.23,99466.0
2024-10-01 10:40:00,106.22,107.02,106.2,106.39,102483.0,106.22,107.02,106.2,106.39,102483.0
2024-10-01 10:50:00,106.39,106.76,106.33,106.59,50102.0,106.39,106.76,106.33,106.59,50102.0
2024-10-01 11:00:00,106.59,106.63,105.96,106.02,32272.0,106.59,106.63,105.96,106.02,32272.0
2024-10-01 11:10:00,106.0,106.56,105.94,106.51,53521.0,106.0,106.56,105.94,106.51,53521.0
2024-10-01 11:20:00,106.5,106.84,106.38,106.63,76091.0,106.5,106.84,106.38,106.63,76091.0
2024-10-01 11:30:00,106.65,107.35,106.6,107.17,113977.0,106.65,107.35,106.6,107.17,113977.0
2024-10-01 11:40:00,107.2,107.93,107.15,107.61,102429.0,107.2,107.93,107.15,107.61,102429.0
2024-10-01 11:50:00,107.61,107.82,107.29,107.47,105514.0,107.61,107.82,107.29,107.47,105514.0
2024-10-01 12:00:00,107.49,108.37,107.44,108.36,119486.0,107.49,108.37,107.44,108.36,119486.0
2024-10-01 12:10:00,108.36,108.45,107.81,107.81,118058.0,108.36,108.45,107.81,107.81,118058.0
2024-10-01 12:20:00,107.87,108.06,107.74,108.03,125222.0,107.87,108.06,107.74,108.03,125222.0
2024-10-01 12:30:00,108.03,108.07,107.33,107.59,56857.0,108.03,108.07,107.33,107.59,56857.0
2024-10-01 12:40:00,107.58,107.86,106.94,107.04,103005.0,107.58,107.86,106.94,107.04,103005.0
2024-10-01 12:50:00,107.03,107.74,106.99,107.56,77519.0,107.03,107.74,106.99,107.56,77519.0
2024-10-01 13:00:00,107.56,107.7,107.37,107.65,48940.0,107.56,107.7,107.37,107.65,48940.0
2024-10-01 13:10:00,107.65,107.66,107.01,107.2,23269.0,107.65,107.66,107.01,107.2,23269.0
2024-10-01 13:20:00,107.25,107.54,106.94,107.49,48936.0,107.25,107.54,106.94,107.49,48936.0
2024-10-01 13:30:00,107.47,108.08,107.43,108.04,55398.0,107.47,108.08,107.43,108.04,55398.0
2024-10-01 13:40:00,108.01,108.47,107.98,108.25,58594.0,108.01,108.47,107.98,108.25,58594.0
2024-10-01 13:50:00,108.26,108.79,108.26,108.58,76808.0,108.26,108.79,108.26,108.58,76808.0
2024-10-01 14:00:00,108.67,108.98,108.57,108.85,122680.0,108.67,108.98,108.57,108.85,122680.0
2024-10-01 14:10:00,108.8,108.95,108.73,108.88,65137.0,108.8,108.95,108.73,108.88,65137.0
2024-10-01 14:20:00,108.85,109.9,108.85,109.58,210164.0,108.85,109.9,108.85,109.58,210164.0
2024-10-01 14:30:00,109.59,109.75,109.45,109.58,82949.0,109.59,109.75,109.45,109.58,82949.0
2024-10-01 14:40:00,109.6,109.9,109.55,109.8,78616.0,109.6,109.9,109.55,109.8,78616.0
2024-10-01 14:50:00,109.79,109.95,109.68,109.75,77508.0,109.79,109.95,109.68,109.75,77508.0
2024-10-01 15:00:00,109.73,110.24,109.67,110.12,177094.0,109.73,110.24,109.67,110.12,177094.0
2024-10-01 15:10:00,110.11,110.23,109.72,109.82,103456.0,110.11,110.23,109.72,109.82,103456.0
2024-10-01 15:20:00,109.79,110.02,109.72,109.95,103187.0,109.79,110.02,109.72,109.95,103187.0
2024-10-01 15:30:00,109.94,109.99,109.62,109.8,149186.0,109.94,109.99,109.62,109.8,149186.0
2024-10-01 15:40:00,109.82,110.0,109.82,109.93,138033.0,109.82,110.0,109.82,109.93,138033.0
2024-10-01 15:50:00,109.93,110.4,109.93,110.28,301480.0,109.93,110.4,109.93,110.28,301480.0
2024-10-02 09:30:00,115.99,116.25,114.19,114.72,1257760.0,115.99,116.25,114.19,114.72,1257760.0
2024-10-02 09:40:00,114.78,114.97,113.24,113.9,566104.0,114.78,114.97,113.24,113.9,566104.0
2024-10-02 09:50:00,113.94,114.24,112.88,113.05,499100.0,113.94,114.24,112.88,113.05,499100.0
2024-10-02 10:00:00,113.05,114.37,113.05,113.98,331311.0,113.05,114.37,113.05,113.98,331311.0
2024-10-02 10:10:00,113.89,114.64,113.1,113.67,386927.0,113.89,114.64,113.1,113.67,386927.0
2024-10-02 10:20:00,113.72,113.89,112.14,112.68,323582.0,113.72,113.89,112.14,112.68,323582.0
2024-10-02 10:30:00,112.7,113.64,112.6,113.38,165878.0,112.7,113.64,112.6,113.38,165878.0
2024-10-02 10:40:00,113.42,113.95,113.14,113.92,181254.0,113.42,113.95,113.14,113.92,181254.0
2024-10-02 10:50:00,113.95,113.95,112.67,112.69,176762.0,113.95,113.95,112.67,112.69,176762.0
2024-10-02 11:00:00,112.71,113.56,112.67,113.18,129099.0,112.71,113.56,112.67,113.18,129099.0
2024-10-02 11:10:00,113.15,113.75,112.91,113.48,127778.0,113.15,113.75,112.91,113.48,127778.0
2024-10-02 11:20:00,113.44,113.46,112.59,112.86,121803.0,113.44,113.46,112.59,112.86,121803.0
2024-10-02 11:30:00,112.82,113.36,112.6,112.93,206662.0,112.82,113.36,112.6,112.93,206662.0
2024-10-02 11:40:00,112.91,113.12,112.18,113.06,108945.0,112.91,113.12,112.18,113.06,108945.0
2024-10-02 11:50:00,113.09,113.33,112.85,113.13,90679.0,113.09,113.33,112.85,113.13,90679.0
2024-10-02 12:00:00,113.11,113.77,113.05,113.42,193000.0,113.11,113.77,113.05,113.42,193000.0
2024-10-02 12:10:00,113.42,113.74,113.36,113.53,104715.0,113.42,113.74,113.36,113.53,104715.0
2024-10-02 12:20:00,113.5,113.99,113.43,113.57,154727.0,113.5,113.99,113.43,113.57,154727.0
2024-10-02 12:30:00,113.54,113.76,113.32,113.68,80121.0,113.54,113.76,113.32,113.68,80121.0
2024-10-02 12:40:00,113.61,114.12,113.42,113.75,371799.0,113.61,114.12,113.42,113.75,371799.0
2024-10-02 12:50:00,113.71,114.03,113.55,113.61,76445.0,113.71,114.03,113.55,113.61,76445.0
2024-10-02 13:00:00,113.59,113.74,113.17,113.26,52340.0,113.59,113.74,113.17,113.26,52340.0
2024-10-02 13:10:00,113.29,113.49,112.91,113.34,93949.0,113.29,113.49,112.91,113.34,93949.0
2024-10-02 13:20:00,113.34,113.74,113.28,113.6,46119.0,113.34,113.74,113.28,113.6,46119.0
2024-10-02 13:30:00,113.58,113.62,112.82,113.04,99398.0,113.58,113.62,112.82,113.04,99398.0
2024-10-02 13:40:00,113.07,113.46,113.06,113.44,55700.0,113.07,113.46,113.06,113.44,55700.0
2024-10-02 13:50:00,113.44,114.0,113.44,113.86,53655.0,113.44,114.0,113.44,113.86,53655.0
2024-10-02 14:00:00,113.83,113.86,113.56,113.78,101240.0,113.83,113.86,113.56,113.78,101240.0
2024-10-02 14:10:00,113.78,113.85,113.64,113.85,86674.0,113.78,113.85,113.64,113.85,86674.0
2024-10-02 14:20:00,113.86,114.21,113.82,114.02,208627.0,113.86,114.21,113.82,114.02,208627.0
2024-10-02 14:30:00,114.02,114.19,113.79,113.88,131475.0,114.02,114.19,113.79,113.88,131475.0
2024-10-02 14:40:00,113.87,114.1,113.46,114.04,118247.0,113.87,114.1,113.46,114.04,118247.0
2024-10-02 14:50:00,114.05,114.47,113.93,114.38,118816.0,114.05,114.47,113.93,114.38,118816.0
2024-10-02 15:00:00,114.37,114.58,113.95,114.48,211189.0,114.37,114.58,113.95,114.48,211189.0
2024-10-02 15:10:00,114.47,114.72,114.35,114.41,154831.0,114.47,114.72,114.35,114.41,154831.0
2024-10-02 15:20:00,114.41,114.82,114.4,114.78,114552.0,114.41,114.82,114.4,114.78,114552.0
2024-10-02 15:30:00,114.79,115.03,114.67,114.93,225611.0,114.79,115.03,114.67,114.93,225611.0
2024-10-02 15:40:00,114.92,115.19,114.7,114.98,266788.0,114.92,115.19,114.7,114.98,266788.0
2024-10-02 15:50:00,115.0,115.19,114.84,115.13,524921.0,115.0,115.19,114.84,115.13,524921.0
2024-10-03 09:30:00,108.61,109.94,107.67,108.83,642402.0,108.61,109.94,107.67,108.83,642402.0
2024-10-03 09:40:00,108.78,110.36,108.67,110.1,274824.0,108.78,110.36,108.67,110.1,274824.0
2024-10-03 09:50:00,110.12,111.24,109.92,110.4,276086.0,110.12,111.24,109.92,110.4,276086.0
2024-10-03 10:00:00,110.3,110.72,109.96,110.6,259657.0,110.3,110.72,109.96,110.6,259657.0
2024-10-03 10:10:00,110.57,110.75,109.79,110.03,333768.0,110.57,110.75,109.79,110.03,333768.0
2024-10-03 10:20:00,109.99,110.58,109.7,110.47,133814.0,109.99,110.58,109.7,110.47,133814.0
2024-10-03 10:30:00,110.45,110.47,109.32,109.59,118560.0,110.45,110.47,109.32,109.59,118560.0
2024-10-03 10:40:00,109.51,109.9,109.1,109.43,118482.0,109.51,109.9,109.1,109.43,118482.0
2024-10-03 10:50:00,109.33,109.69,109.15,109.24,96781.0,109.33,109.69,109.15,109.24,96781.0
2024-10-03 11:00:00,109.31,110.02,109.15,109.86,98071.0,109.31,110.02,109.15,109.86,98071.0
2024-10-03 11:10:00,109.83,110.29,109.61,110.04,83157.0,109.83,110.29,109.61,110.04,83157.0
2024-10-03 11:20:00,110.07,110.18,109.81,110.15,57349.0,110.07,110.18,109.81,110.15,57349.0
2024-10-03 11:30:00,110.14,110.4,109.95,110.12,62612.0,110.14,110.4,109.95,110.12,62612.0
2024-10-03 11:40:00,110.1,110.29,109.85,110.14,74134.0,110.1,110.29,109.85,110.14,74134.0
2024-10-03 11:50:00,110.17,110.31,109.79,109.89,60028.0,110.17,110.31,109.79,109.89,60028.0
2024-10-03 12:00:00,109.87,110.16,109.87,110.06,63990.0,109.87,110.16,109.87,110.06,63990.0
2024-10-03 12:10:00,110.09,110.34,110.08,110.22,129227.0,110.09,110.34,110.08,110.22,129227.0
2024-10-03 12:20:00,110.23,110.42,110.12,110.34,54282.0,110.23,110.42,110.12,110.34,54282.0
2024-10-03 12:30:00,110.33,110.83,110.19,110.75,74499.0,110.33,110.83,110.19,110.75,74499.0
2024-10-03 12:40:00,110.73,110.79,109.95,110.02,75853.0,110.73,110.79,109.95,110.02,75853.0
2024-10-03 12:50:00,109.98,110.19,109.83,109.91,55668.0,109.98,110.19,109.83,109.91,55668.0
2024-10-03 13:00:00,109.99,110.08,109.76,110.08,49280.0,109.99,110.08,109.76,110.08,49280.0
2024-10-03 13:10:00,109.98,110.18,109.83,109.97,27495.0,109.98,110.18,109.83,109.97,27495.0
2024-10-03 13:20:00,109.94,110.25,109.93,110.05,43710.0,109.94,110.25,109.93,110.05,43710.0
2024-10-03 13:30:00,110.02,110.15,109.7,109.77,58033.0,110.02,110.15,109.7,109.77,58033.0
2024-10-03 13:40:00,109.78,110.05,109.7,110.0,55708.0,109.78,110.05,109.7,110.0,55708.0
2024-10-03 13:50:00,109.99,110.14,109.87,109.93,40583.0,109.99,110.14,109.87,109.93,40583.0
2024-10-03 14:00:00,109.95,110.14,109.85,110.14,36710.0,109.95,110.14,109.85,110.14,36710.0
2024-10-03 14:10:00,110.09,110.2,109.95,110.12,62363.0,110.09,110.2,109.95,110.12,62363.0
2024-10-03 14:20:00,110.12,110.14,109.87,109.94,34811.0,110.12,110.14,109.87,109.94,34811.0
2024-10-03 14:30:00,109.93,110.04,109.8,110.0,59516.0,109.93,110.04,109.8,110.0,59516.0
2024-10-03 14:40:00,110.02,110.17,109.96,110.06,83674.0,110.02,110.17,109.96,110.06,83674.0
2024-10-03 14:50:00,110.09,110.13,109.86,109.88,82261.0,110.09,110.13,109.86,109.88,82261.0
2024-10-03 15:00:00,109.86,109.95,109.66,109.73,46791.0,109.86,109.95,109.66,109.73,46791.0
2024-10-03 15:10:00,109.73,109.83,109.68,109.81,50581.0,109.73,109.83,109.68,109.81,50581.0
2024-10-03 15:20:00,109.8,109.89,109.74,109.76,73342.0,109.8,109.89,109.74,109.76,73342.0
2024-10-03 15:30:00,109.74,109.8,109.42,109.5,96120.0,109.74,109.8,109.42,109.5,96120.0
2024-10-03 15:40:00,109.49,109.69,109.33,109.47,130678.0,109.49,109.69,109.33,109.47,130678.0
2024-10-03 15:50:00,109.42,109.54,109.15,109.24,329452.0,109.42,109.54,109.15,109.24,329452.0
2024-10-04 09:30:00,111.42,111.62,109.75,110.37,504485.0,111.42,111.62,109.75,110.37,504485.0
2024-10-04 09:40:00,110.37,110.61,109.88,109.92,179832.0,110.37,110.61,109.88,109.92,179832.0
2024-10-04 09:50:00,109.88,110.25,109.55,110.16,222757.0,109.88,110.25,109.55,110.16,222757.0
2024-10-04 10:00:00,110.17,110.79,109.84,110.75,271121.0,110.17,110.79,109.84,110.75,271121.0
2024-10-04 10:10:00,110.71,111.27,110.61,110.77,184350.0,110.71,111.27,110.61,110.77,184350.0
2024-10-04 10:20:00,110.69,110.82,110.41,110.62,93799.0,110.69,110.82,110.41,110.62,93799.0
2024-10-04 10:30:00,110.62,110.69,109.83,110.0,79044.0,110.62,110.69,109.83,110.0,79044.0
2024-10-04 10:40:00,110.02,110.46,109.9,110.39,52519.0,110.02,110.46,109.9,110.39,52519.0
2024-10-04 10:50:00,110.37,110.57,109.87,109.98,96500.0,110.37,110.57,109.87,109.98,96500.0
2024-10-04 11:00:00,109.96,110.08,109.26,109.89,140801.0,109.96,110.08,109.26,109.89,140801.0
2024-10-04 11:10:00,109.91,110.37,109.87,110.28,90237.0,109.91,110.37,109.87,110.28,90237.0
2024-10-04 11:20:00,110.24,110.33,110.05,110.2,68057.0,110.24,110.33,110.05,110.2,68057.0
2024-10-04 11:30:00,110.18,110.45,110.11,110.43,67450.0,110.18,110.45,110.11,110.43,67450.0
2024-10-04 11:40:00,110.42,110.81,110.4,110.61,110518.0,110.42,110.81,110.4,110.61,110518.0
2024-10-04 11:50:00,110.63,110.74,110.55,110.62,43247.0,110.63,110.74,110.55,110.62,43247.0
2024-10-04 12:00:00,110.63,110.68,110.36,110.36,34052.0,110.63,110.68,110.36,110.36,34052.0
2024-10-04 12:10:00,110.37,110.62,110.36,110.47,29426.0,110.37,110.62,110.36,110.47,29426.0
2024-10-04 12:20:00,110.48,110.49,110.24,110.38,29222.0,110.48,110.49,110.24,110.38,29222.0
2024-10-04 12:30:00,110.39,110.43,110.22,110.26,35085.0,110.39,110.43,110.22,110.26,35085.0
2024-10-04 12:40:00,110.29,110.38,110.12,110.3,29705.0,110.29,110.38,110.12,110.3,29705.0
2024-10-04 12:50:00,110.34,110.53,110.25,110.34,70029.0,110.34,110.53,110.25,110.34,70029.0
2024-10-04 13:00:00,110.31,110.4,110.06,110.33,78896.0,110.31,110.4,110.06,110.33,78896.0
2024-10-04 13:10:00,110.34,110.43,110.3,110.38,35303.0,110.34,110.43,110.3,110.38,35303.0
2024-10-04 13:20:00,110.38,110.5,110.22,110.4,53239.0,110.38,110.5,110.22,110.4,53239.0
2024-10-04 13:30:00,110.41,110.5,110.28,110.43,72260.0,110.41,110.5,110.28,110.43,72260.0
2024-10-04 13:40:00,110.4,110.55,110.3,110.46,59439.0,110.4,110.55,110.3,110.46,59439.0
2024-10-04 13:50:00,110.47,110.47,110.18,110.27,32542.0,110.47,110.47,110.18,110.27,32542.0
2024-10-04 14:00:00,110.27,110.57,110.24,110.52,53462.0,110.27,110.57,110.24,110.52,53462.0
2024-10-04 14:10:00,110.48,110.63,110.44,110.46,51706.0,110.48,110.63,110.44,110.46,51706.0
2024-10-04 14:20:00,110.44,110.6,110.44,110.51,93612.0,110.44,110.6,110.44,110.51,93612.0
2024-10-04 14:30:00,110.48,110.55,110.41,110.54,40173.0,110.48,110.55,110.41,110.54,40173.0
2024-10-04 14:40:00,110.51,110.57,110.39,110.5,54567.0,110.51,110.57,110.39,110.5,54567.0
2024-10-04 14:50:00,110.5,110.64,110.44,110.53,37263.0,110.5,110.64,110.44,110.53,37263.0
2024-10-04 15:00:00,110.52,110.52,110.14,110.15,54328.0,110.52,110.52,110.14,110.15,54328.0
2024-10-04 15:10:00,110.17,110.35,110.16,110.35,67170.0,110.17,110.35,110.16,110.35,67170.0
2024-10-04 15:20:00,110.36,110.42,110.31,110.36,64226.0,110.36,110.42,110.31,110.36,64226.0
2024-10-04 15:30:00,110.36,110.48,110.21,110.48,106612.0,110.36,110.48,110.21,110.48,106612.0
2024-10-04 15:40:00,110.48,110.62,110.33,110.41,153439.0,110.48,110.62,110.33,110.41,153439.0
2024-10-04 15:50:00,110.4,110.52,110.34,110.44,333067.0,110.4,110.52,110.34,110.44,333067.0
2024-10-07 09:30:00,113.31,114.36,112.3,114.01,740336.0,113.31,114.36,112.3,114.01,740336.0
2024-10-07 09:40:00,114.02,114.24,113.38,113.98,447215.0,114.02,114.24,113.38,113.98,447215.0
2024-10-07 09:50:00,113.96,114.59,113.88,114.16,295998.0,113.96,114.59,113.88,114.16,295998.0
2024-10-07 10:00:00,114.21,114.25,113.62,113.91,221642.0,114.21,114.25,113.62,113.91,221642.0
2024-10-07 10:10:00,113.9,114.37,112.83,112.86,417715.0,113.9,114.37,112.83,112.86,417715.0
2024-10-07 10:20:00,112.83,113.68,112.71,112.97,151455.0,112.83,113.68,112.71,112.97,151455.0
2024-10-07 10:30:00,112.96,113.06,112.23,112.55,247955.0,112.96,113.06,112.23,112.55,247955.0
2024-10-07 10:40:00,112.59,112.99,112.47,112.68,75221.0,112.59,112.99,112.47,112.68,75221.0
2024-10-07 10:50:00,112.7,112.72,110.48,110.51,399351.0,112.7,112.72,110.48,110.51,399351.0
2024-10-07 11:00:00,110.52,111.19,109.67,109.97,574349.0,110.52,111.19,109.67,109.97,574349.0
2024-10-07 11:10:00,109.99,110.77,109.59,110.66,183074.0,109.99,110.77,109.59,110.66,183074.0
2024-10-07 11:20:00,110.7,111.65,110.63,111.61,187553.0,110.7,111.65,110.63,111.61,187553.0
2024-10-07 11:30:00,111.63,112.25,111.48,111.82,177901.0,111.63,112.25,111.48,111.82,177901.0
2024-10-07 11:40:00,111.8,111.91,111.17,111.42,64137.0,111.8,111.91,111.17,111.42,64137.0
2024-10-07 11:50:00,111.43,111.95,111.26,111.88,53381.0,111.43,111.95,111.26,111.88,53381.0
2024-10-07 12:00:00,111.89,112.46,111.85,112.26,321996.0,111.89,112.46,111.85,112.26,321996.0
2024-10-07 12:10:00,112.27,112.42,112.13,112.19,46063.0,112.27,112.42,112.13,112.19,46063.0
2024-10-07 12:20:00,112.17,112.22,111.75,111.82,65722.0,112.17,112.22,111.75,111.82,65722.0
2024-10-07 12:30:00,111.84,112.34,111.76,112.14,48058.0,111.84,112.34,111.76,112.14,48058.0
2024-10-07 12:40:00,112.14,112.35,112.05,112.11,33912.0,112.14,112.35,112.05,112.11,33912.0
2024-10-07 12:50:00,112.11,112.27,112.03,112.27,30711.0,112.11,112.27,112.03,112.27,30711.0
2024-10-07 13:00:00,112.27,112.32,111.84,111.98,55362.0,112.27,112.32,111.84,111.98,55362.0
2024-10-07 13:10:00,112.0,112.67,111.9,112.55,36376.0,112.0,112.67,111.9,112.55,36376.0
2024-10-07 13:20:00,112.49,112.99,112.49,112.95,61195.0,112.49,112.99,112.49,112.95,61195.0
2024-10-07 13:30:00,112.87,113.28,112.84,113.22,56469.0,112.87,113.28,112.84,113.22,56469.0
2024-10-07 13:40:00,113.21,113.55,113.16,113.46,59963.0,113.21,113.55,113.16,113.46,59963.0
2024-10-07 13:50:00,113.5,113.51,113.18,113.27,56272.0,113.5,113.51,113.18,113.27,56272.0
2024-10-07 14:00:00,113.25,113.56,113.18,113.52,65917.0,113.25,113.56,113.18,113.52,65917.0
2024-10-07 14:10:00,113.54,113.62,113.36,113.62,55360.0,113.54,113.62,113.36,113.62,55360.0
2024-10-07 14:20:00,113.6,113.75,113.31,113.32,49867.0,113.6,113.75,113.31,113.32,49867.0
2024-10-07 14:30:00,113.34,113.62,113.0,113.35,96235.0,113.34,113.62,113.0,113.35,96235.0
2024-10-07 14:40:00,113.35,113.47,112.76,113.0,77591.0,113.35,113.47,112.76,113.0,77591.0
2024-10-07 14:50:00,113.0,113.26,112.9,113.1,85070.0,113.0,113.26,112.9,113.1,85070.0
2024-10-07 15:00:00,113.1,113.54,112.83,113.48,75291.0,113.1,113.54,112.83,113.48,75291.0
2024-10-07 15:10:00,113.5,113.65,113.39,113.63,66251.0,113.5,113.65,113.39,113.63,66251.0
2024-10-07 15:20:00,113.65,113.99,113.65,113.97,110628.0,113.65,113.99,113.65,113.97,110628.0
2024-10-07 15:30:00,113.98,114.43,113.89,114.31,185635.0,113.98,114.43,113.89,114.31,185635.0
2024-10-07 15:40:00,114.32,114.84,114.21,114.75,228889.0,114.32,114.84,114.21,114.75,228889.0
2024-10-07 15:50:00,114.73,114.99,114.37,114.48,485089.0,114.73,114.99,114.37,114.48,485089.0
2024-10-08 09:30:00,106.36,106.81,105.24,106.15,774281.0,106.36,106.81,105.24,106.15,774281.0
2024-10-08 09:40:00,106.13,106.31,105.38,105.45,345938.0,106.13,106.31,105.38,105.45,345938.0
2024-10-08 09:50:00,105.47,105.69,104.8,105.65,415947.0,105.47,105.69,104.8,105.65,415947.0
2024-10-08 10:00:00,105.63,106.48,105.14,106.34,201334.0,105.63,106.48,105.14,106.34,201334.0
2024-10-08 10:10:00,106.34,106.45,105.77,106.18,173105.0,106.34,106.45,105.77,106.18,173105.0
2024-10-08 10:20:00,106.16,106.38,105.96,106.32,120940.0,106.16,106.38,105.96,106.32,120940.0
2024-10-08 10:30:00,106.34,107.11,106.26,107.11,139112.0,106.34,107.11,106.26,107.11,139112.0
2024-10-08 10:40:00,107.12,107.59,107.08,107.39,175881.0,107.12,107.59,107.08,107.39,175881.0
2024-10-08 10:50:00,107.42,107.82,107.16,107.69,127492.0,107.42,107.82,107.16,107.69,127492.0
2024-10-08 11:00:00,107.7,107.7,107.04,107.29,121195.0,107.7,107.7,107.04,107.29,121195.0
2024-10-08 11:10:00,107.25,107.75,106.8,106.93,111537.0,107.25,107.75,106.8,106.93,111537.0
2024-10-08 11:20:00,106.89,107.17,106.51,106.57,93034.0,106.89,107.17,106.51,106.57,93034.0
2024-10-08 11:30:00,106.59,107.08,106.59,107.07,66816.0,106.59,107.08,106.59,107.07,66816.0
2024-10-08 11:40:00,107.07,107.41,106.97,107.31,64080.0,107.07,107.41,106.97,107.31,64080.0
2024-10-08 11:50:00,107.32,107.72,107.31,107.72,57064.0,107.32,107.72,107.31,107.72,57064.0
2024-10-08 12:00:00,107.71,107.77,107.06,107.1,46804.0,107.71,107.77,107.06,107.1,46804.0
2024-10-08 12:10:00,107.08,107.15,106.79,106.89,59678.0,107.08,107.15,106.79,106.89,59678.0
2024-10-08 12:20:00,106.86,106.92,106.4,106.65,68405.0,106.86,106.92,106.4,106.65,68405.0
2024-10-08 12:30:00,106.64,106.78,106.37,106.62,48216.0,106.64,106.78,106.37,106.62,48216.0
2024-10-08 12:40:00,106.61,106.68,106.26,106.42,75480.0,106.61,106.68,106.26,106.42,75480.0
2024-10-08 12:50:00,106.42,106.91,106.4,106.91,52710.0,106.42,106.91,106.4,106.91,52710.0
2024-10-08 13:00:00,106.9,107.0,106.58,106.61,60247.0,106.9,107.0,106.58,106.61,60247.0
2024-10-08 13:10:00,106.61,106.75,106.5,106.6,65631.0,106.61,106.75,106.5,106.6,65631.0
2024-10-08 13:20:00,106.59,106.82,106.49,106.64,56874.0,106.59,106.82,106.49,106.64,56874.0
2024-10-08 13:30:00,106.62,106.86,106.46,106.58,58490.0,106.62,106.86,106.46,106.58,58490.0
2024-10-08 13:40:00,106.58,106.6,106.14,106.24,62646.0,106.58,106.6,106.14,106.24,62646.0
2024-10-08 13:50:00,106.25,106.33,105.86,105.86,146516.0,106.25,106.33,105.86,105.86,146516.0
2024-10-08 14:00:00,105.85,106.06,105.78,105.99,95910.0,105.85,106.06,105.78,105.99,95910.0
2024-10-08 14:10:00,105.98,105.98,105.63,105.73,92937.0,105.98,105.98,105.63,105.73,92937.0
2024-10-08 14:20:00,105.71,105.84,105.56,105.84,63148.0,105.71,105.84,105.56,105.84,63148.0
2024-10-08 14:30:00,105.83,106.03,105.69,105.98,72595.0,105.83,106.03,105.69,105.98,72595.0
2024-10-08 14:40:00,105.94,106.03,105.72,105.85,73008.0,105.94,106.03,105.72,105.85,73008.0
2024-10-08 14:50:00,105.87,105.9,105.63,105.64,45630.0,105.87,105.9,105.63,105.64,45630.0
2024-10-08 15:00:00,105.64,105.65,104.96,105.03,220293.0,105.64,105.65,104.96,105.03,220293.0
2024-10-08 15:10:00,105.02,105.46,105.0,105.35,110695.0,105.02,105.46,105.0,105.35,110695.0
2024-10-08 15:20:00,105.36,105.36,104.94,105.15,113154.0,105.36,105.36,104.94,105.15,113154.0
2024-10-08 15:30:00,105.13,105.42,104.99,105.35,131751.0,105.13,105.42,104.99,105.35,131751.0
2024-10-08 15:40:00,105.35,105.99,105.21,105.96,157571.0,105.35,105.99,105.21,105.96,157571.0
2024-10-08 15:50:00,105.94,106.07,105.64,106.07,540343.0,105.94,106.07,105.64,106.07,540343.0
2024-10-09 09:30:00,102.19,103.26,102.02,102.9,639831.0,102.19,103.26,102.02,102.9,639831.0
2024-10-09 09:40:00,102.88,104.35,102.58,103.93,358157.0,102.88,104.35,102.58,103.93,358157.0
2024-10-09 09:50:00,103.98,104.45,103.39,103.7,242598.0,103.98,104.45,103.39,103.7,242598.0
2024-10-09 10:00:00,103.71,103.96,102.91,103.56,185818.0,103.71,103.96,102.91,103.56,185818.0
2024-10-09 10:10:00,103.53,103.76,103.15,103.43,182418.0,103.53,103.76,103.15,103.43,182418.0
2024-10-09 10:20:00,103.45,103.56,103.08,103.53,105165.0,103.45,103.56,103.08,103.53,105165.0
2024-10-09 10:30:00,103.53,103.64,102.96,102.96,125565.0,103.53,103.64,102.96,102.96,125565.0
2024-10-09 10:40:00,102.96,103.01,102.36,102.69,154480.0,102.96,103.01,102.36,102.69,154480.0
2024-10-09 10:50:00,102.7,103.59,102.6,103.59,143074.0,102.7,103.59,102.6,103.59,143074.0
2024-10-09 11:00:00,103.58,104.59,103.38,104.58,249153.0,103.58,104.59,103.38,104.58,249153.0
2024-10-09 11:10:00,104.52,104.53,103.68,103.95,98745.0,104.52,104.53,103.68,103.95,98745.0
2024-10-09 11:20:00,103.98,104.29,103.78,103.91,105163.0,103.98,104.29,103.78,103.91,105163.0
2024-10-09 11:30:00,103.92,104.51,103.88,104.5,71090.0,103.92,104.51,103.88,104.5,71090.0
2024-10-09 11:40:00,104.5,104.96,104.41,104.72,68158.0,104.5,104.96,104.41,104.72,68158.0
2024-10-09 11:50:00,104.7,104.89,104.35,104.85,53074.0,104.7,104.89,104.35,104.85,53074.0
2024-10-09 12:00:00,104.85,104.85,104.19,104.55,83658.0,104.85,104.85,104.19,104.55,83658.0
2024-10-09 12:10:00,104.57,104.72,104.35,104.38,49970.0,104.57,104.72,104.35,104.38,49970.0
2024-10-09 12:20:00,104.45,105.12,104.45,105.03,101248.0,104.45,105.12,104.45,105.03,101248.0
2024-10-09 12:30:00,105.05,105.06,104.75,104.88,42096.0,105.05,105.06,104.75,104.88,42096.0
2024-10-09 12:40:00,104.88,105.1,104.87,105.07,42350.0,104.88,105.1,104.87,105.07,42350.0
2024-10-09 12:50:00,105.08,105.18,104.82,104.94,37221.0,105.08,105.18,104.82,104.94,37221.0
2024-10-09 13:00:00,104.92,105.14,104.83,104.99,17957.0,104.92,105.14,104.83,104.99,17957.0
2024-10-09 13:10:00,104.99,105.09,104.74,104.74,22065.0,104.99,105.09,104.74,104.74,22065.0
2024-10-09 13:20:00,104.77,104.87,104.5,104.64,36032.0,104.77,104.87,104.5,104.64,36032.0
2024-10-09 13:30:00,104.64,104.8,104.56,104.8,21944.0,104.64,104.8,104.56,104.8,21944.0
2024-10-09 13:40:00,104.78,104.91,104.71,104.82,25557.0,104.78,104.91,104.71,104.82,25557.0
2024-10-09 13:50:00,104.83,104.9,104.69,104.8,20945.0,104.83,104.9,104.69,104.8,20945.0
2024-10-09 14:00:00,104.82,105.0,104.57,104.95,49792.0,104.82,105.0,104.57,104.95,49792.0
2024-10-09 14:10:00,104.95,105.12,104.86,105.02,33786.0,104.95,105.12,104.86,105.02,33786.0
2024-10-09 14:20:00,105.0,105.22,104.95,105.14,28352.0,105.0,105.22,104.95,105.14,28352.0
2024-10-09 14:30:00,105.12,105.13,104.78,104.88,18452.0,105.12,105.13,104.78,104.88,18452.0
2024-10-09 14:40:00,104.88,104.96,104.69,104.74,22087.0,104.88,104.96,104.69,104.74,22087.0
2024-10-09 14:50:00,104.73,104.8,104.54,104.57,46466.0,104.73,104.8,104.54,104.57,46466.0
2024-10-09 15:00:00,104.56,104.66,104.52,104.54,30577.0,104.56,104.66,104.52,104.54,30577.0
2024-10-09 15:10:00,104.59,104.69,104.47,104.51,27780.0,104.59,104.69,104.47,104.51,27780.0
2024-10-09 15:20:00,104.53,104.62,104.47,104.58,41968.0,104.53,104.62,104.47,104.58,41968.0
2024-10-09 15:30:00,104.58,104.87,104.52,104.68,49716.0,104.58,104.87,104.52,104.68,49716.0
2024-10-09 15:40:00,104.67,104.74,104.15,104.25,80705.0,104.67,104.74,104.15,104.25,80705.0
2024-10-09 15:50:00,104.24,104.37,103.99,104.06,176224.0,104.24,104.37,103.99,104.06,176224.0
2024-10-10 09:30:00,104.44,104.79,103.6,103.65,284785.0,104.44,104.79,103.6,103.65,284785.0
2024-10-10 09:40:00,103.68,103.83,102.85,102.9,127328.0,103.68,103.83,102.85,102.9,127328.0
2024-10-10 09:50:00,102.96,103.65,102.6,103.62,128667.0,102.96,103.65,102.6,103.62,128667.0
2024-10-10 10:00:00,103.6,104.16,103.57,103.93,86762.0,103.6,104.16,103.57,103.93,86762.0
2024-10-10 10:10:00,103.89,103.99,103.5,103.89,47146.0,103.89,103.99,103.5,103.89,47146.0
2024-10-10 10:20:00,103.84,103.9,103.5,103.85,68877.0,103.84,103.9,103.5,103.85,68877.0
2024-10-10 10:30:00,103.81,103.9,103.6,103.7,50536.0,103.81,103.9,103.6,103.7,50536.0
2024-10-10 10:40:00,103.68,104.34,103.65,104.23,94636.0,103.68,104.34,103.65,104.23,94636.0
2024-10-10 10:50:00,104.18,104.3,103.9,104.15,51937.0,104.18,104.3,103.9,104.15,51937.0
2024-10-10 11:00:00,104.15,104.4,103.94,104.31,32678.0,104.15,104.4,103.94,104.31,32678.0
2024-10-10 11:10:00,104.31,105.07,104.29,104.76,86662.0,104.31,105.07,104.29,104.76,86662.0
2024-10-10 11:20:00,104.74,104.81,104.37,104.4,46937.0,104.74,104.81,104.37,104.4,46937.0
2024-10-10 11:30:00,104.41,104.69,104.3,104.65,33164.0,104.41,104.69,104.3,104.65,33164.0
2024-10-10 11:40:00,104.65,104.86,104.51,104.76,34775.0,104.65,104.86,104.51,104.76,34775.0
2024-10-10 11:50:00,104.79,105.32,104.76,105.23,66293.0,104.79,105.32,104.76,105.23,66293.0
2024-10-10 12:00:00,105.23,105.26,104.99,105.05,50046.0,105.23,105.26,104.99,105.05,50046.0
2024-10-10 12:10:00,105.05,105.15,104.85,104.91,25623.0,105.05,105.15,104.85,104.91,25623.0
2024-10-10 12:20:00,104.92,105.2,104.75,104.79,28630.0,104.92,105.2,104.75,104.79,28630.0
2024-10-10 12:30:00,104.79,104.96,104.62,104.87,21113.0,104.79,104.96,104.62,104.87,21113.0
2024-10-10 12:40:00,104.92,105.0,104.74,104.74,24617.0,104.92,105.0,104.74,104.74,24617.0
2024-10-10 12:50:00,104.74,104.78,104.5,104.63,25742.0,104.74,104.78,104.5,104.63,25742.0
2024-10-10 13:00:00,104.63,104.67,104.41,104.52,21391.0,104.63,104.67,104.41,104.52,21391.0
2024-10-10 13:10:00,104.5,104.89,104.5,104.89,15263.0,104.5,104.89,104.5,104.89,15263.0
2024-10-10 13:20:00,104.89,105.22,104.86,105.12,33048.0,104.89,105.22,104.86,105.12,33048.0
2024-10-10 13:30:00,105.12,105.41,105.11,105.28,30308.0,105.12,105.41,105.11,105.28,30308.0
2024-10-10 13:40:00,105.3,105.32,105.12,105.16,39473.0,105.3,105.32,105.12,105.16,39473.0
2024-10-10 13:50:00,105.18,105.36,105.05,105.29,23687.0,105.18,105.36,105.05,105.29,23687.0
2024-10-10 14:00:00,105.29,105.35,105.17,105.17,15746.0,105.29,105.35,105.17,105.17,15746.0
2024-10-10 14:10:00,105.21,105.22,104.87,104.97,54374.0,105.21,105.22,104.87,104.97,54374.0
2024-10-10 14:20:00,104.97,104.99,104.66,104.67,18693.0,104.97,104.99,104.66,104.67,18693.0
2024-10-10 14:30:00,104.71,104.74,104.41,104.51,43268.0,104.71,104.74,104.41,104.51,43268.0
2024-10-10 14:40:00,104.54,104.64,104.5,104.59,16801.0,104.54,104.64,104.5,104.59,16801.0
2024-10-10 14:50:00,104.57,104.68,104.5,104.59,28665.0,104.57,104.68,104.5,104.59,28665.0
2024-10-10 15:00:00,104.55,104.6,104.48,104.52,26649.0,104.55,104.6,104.48,104.52,26649.0
2024-10-10 15:10:00,104.54,104.63,104.3,104.41,52562.0,104.54,104.63,104.3,104.41,52562.0
2024-10-10 15:20:00,104.42,104.51,104.21,104.28,36612.0,104.42,104.51,104.21,104.28,36612.0
2024-10-10 15:30:00,104.26,104.26,104.03,104.16,51822.0,104.26,104.26,104.03,104.16,51822.0
2024-10-10 15:40:00,104.12,104.2,104.08,104.18,67841.0,104.12,104.2,104.08,104.18,67841.0
2024-10-10 15:50:00,104.19,104.36,104.03,104.05,148508.0,104.19,104.36,104.03,104.05,148508.0
2024-10-11 09:30:00,102.65,103.19,101.71,102.75,305301.0,102.65,103.19,101.71,102.75,305301.0
2024-10-11 09:40:00,102.74,103.6,102.57,103.57,109678.0,102.74,103.6,102.57,103.57,109678.0
2024-10-11 09:50:00,103.54,103.6,103.13,103.28,79987.0,103.54,103.6,103.13,103.28,79987.0
2024-10-11 10:00:00,103.28,103.78,103.27,103.69,62152.0,103.28,103.78,103.27,103.69,62152.0
2024-10-11 10:10:00,103.7,103.86,103.45,103.86,41090.0,103.7,103.86,103.45,103.86,41090.0
2024-10-11 10:20:00,103.86,104.07,103.71,103.71,84508.0,103.86,104.07,103.71,103.71,84508.0
2024-10-11 10:30:00,103.72,103.85,103.56,103.7,46459.0,103.72,103.85,103.56,103.7,46459.0
2024-10-11 10:40:00,103.68,103.8,103.55,103.6,32694.0,103.68,103.8,103.55,103.6,32694.0
2024-10-11 10:50:00,103.57,103.71,103.35,103.49,68797.0,103.57,103.71,103.35,103.49,68797.0
2024-10-11 11:00:00,103.49,104.2,103.43,104.17,63773.0,103.49,104.2,103.43,104.17,63773.0
2024-10-11 11:10:00,104.12,104.56,104.0,104.26,68641.0,104.12,104.56,104.0,104.26,68641.0
2024-10-11 11:20:00,104.26,104.73,104.2,104.64,91294.0,104.26,104.73,104.2,104.64,91294.0
2024-10-11 11:30:00,104.64,104.87,104.32,104.87,88585.0,104.64,104.87,104.32,104.87,88585.0
2024-10-11 11:40:00,104.83,105.33,104.82,104.91,102656.0,104.83,105.33,104.82,104.91,102656.0
2024-10-11 11:50:00,104.96,105.09,104.49,104.49,46292.0,104.96,105.09,104.49,104.49,46292.0
2024-10-11 12:00:00,104.45,104.6,104.38,104.42,52610.0,104.45,104.6,104.38,104.42,52610.0
2024-10-11 12:10:00,104.43,104.62,104.37,104.59,40682.0,104.43,104.62,104.37,104.59,40682.0
2024-10-11 12:20:00,104.64,104.78,104.58,104.69,25341.0,104.64,104.78,104.58,104.69,25341.0
2024-10-11 12:30:00,104.69,104.74,104.45,104.48,19494.0,104.69,104.74,104.45,104.48,19494.0
2024-10-11 12:40:00,104.47,104.54,104.37,104.44,92928.0,104.47,104.54,104.37,104.44,92928.0
2024-10-11 12:50:00,104.48,104.48,104.09,104.21,49434.0,104.48,104.48,104.09,104.21,49434.0
2024-10-11 13:00:00,104.21,104.54,104.17,104.48,61329.0,104.21,104.54,104.17,104.48,61329.0
2024-10-11 13:10:00,104.5,104.58,104.38,104.55,22066.0,104.5,104.58,104.38,104.55,22066.0
2024-10-11 13:20:00,104.56,104.69,104.44,104.5,25183.0,104.56,104.69,104.44,104.5,25183.0
2024-10-11 13:30:00,104.51,104.51,104.35,104.5,20602.0,104.51,104.51,104.35,104.5,20602.0
2024-10-11 13:40:00,104.5,104.56,104.4,104.51,22890.0,104.5,104.56,104.4,104.51,22890.0
2024-10-11 13:50:00,104.51,104.54,104.45,104.51,20187.0,104.51,104.54,104.45,104.51,20187.0
2024-10-11 14:00:00,104.51,104.63,104.46,104.6,26746.0,104.51,104.63,104.46,104.6,26746.0
2024-10-11 14:10:00,104.62,104.72,104.55,104.7,26019.0,104.62,104.72,104.55,104.7,26019.0
2024-10-11 14:20:00,104.69,104.75,104.54,104.56,15477.0,104.69,104.75,104.54,104.56,15477.0
2024-10-11 14:30:00,104.55,104.64,104.49,104.54,30631.0,104.55,104.64,104.49,104.54,30631.0
2024-10-11 14:40:00,104.54,104.6,104.44,104.52,16811.0,104.54,104.6,104.44,104.52,16811.0
2024-10-11 14:50:00,104.53,104.57,104.36,104.47,36889.0,104.53,104.57,104.36,104.47,36889.0
2024-10-11 15:00:00,104.44,104.47,104.31,104.36,23431.0,104.44,104.47,104.31,104.36,23431.0
2024-10-11 15:10:00,104.36,104.49,104.33,104.49,26844.0,104.36,104.49,104.33,104.49,26844.0
2024-10-11 15:20:00,104.49,104.53,104.4,104.41,27757.0,104.49,104.53,104.4,104.41,27757.0
2024-10-11 15:30:00,104.41,104.43,104.2,104.22,70995.0,104.41,104.43,104.2,104.22,70995.0
2024-10-11 15:40:00,104.21,104.25,103.93,103.94,92491.0,104.21,104.25,103.93,103.94,92491.0
2024-10-11 15:50:00,103.91,104.05,103.71,103.82,240125.0,103.91,104.05,103.71,103.82,240125.0
2024-10-14 09:30:00,100.92,101.0,98.73,98.76,875794.0,100.92,101.0,98.73,98.76,875794.0
2024-10-14 09:40:00,98.79,100.88,98.68,100.68,666682.0,98.79,100.88,98.68,100.68,666682.0
2024-10-14 09:50:00,100.66,101.12,100.2,100.49,287982.0,100.66,101.12,100.2,100.49,287982.0
2024-10-14 10:00:00,100.52,100.9,100.07,100.39,132178.0,100.52,100.9,100.07,100.39,132178.0
2024-10-14 10:10:00,100.37,100.43,99.42,99.43,268264.0,100.37,100.43,99.42,99.43,268264.0
2024-10-14 10:20:00,99.42,100.06,99.33,99.78,192116.0,99.42,100.06,99.33,99.78,192116.0
2024-10-14 10:30:00,99.81,99.87,99.46,99.67,161312.0,99.81,99.87,99.46,99.67,161312.0
2024-10-14 10:40:00,99.72,99.82,99.06,99.11,208513.0,99.72,99.82,99.06,99.11,208513.0
2024-10-14 10:50:00,99.12,99.8,99.0,99.58,206419.0,99.12,99.8,99.0,99.58,206419.0
2024-10-14 11:00:00,99.56,99.97,99.48,99.9,174602.0,99.56,99.97,99.48,99.9,174602.0
2024-10-14 11:10:00,99.93,100.1,99.65,99.72,106670.0,99.93,100.1,99.65,99.72,106670.0
2024-10-14 11:20:00,99.68,99.8,99.35,99.44,138088.0,99.68,99.8,99.35,99.44,138088.0
2024-10-14 11:30:00,99.44,99.63,99.21,99.62,84937.0,99.44,99.63,99.21,99.62,84937.0
2024-10-14 11:40:00,99.61,99.61,99.36,99.48,59117.0,99.61,99.61,99.36,99.48,59117.0
2024-10-14 11:50:00,99.48,99.89,99.48,99.89,67078.0,99.48,99.89,99.48,99.89,67078.0
2024-10-14 12:00:00,99.86,99.93,99.73,99.9,84785.0,99.86,99.93,99.73,99.9,84785.0
2024-10-14 12:10:00,99.88,99.95,99.64,99.68,48544.0,99.88,99.95,99.64,99.68,48544.0
2024-10-14 12:20:00,99.68,99.7,99.48,99.61,34689.0,99.68,99.7,99.48,99.61,34689.0
2024-10-14 12:30:00,99.62,99.68,99.37,99.38,52653.0,99.62,99.68,99.37,99.38,52653.0
2024-10-14 12:40:00,99.38,99.61,99.33,99.54,55909.0,99.38,99.61,99.33,99.54,55909.0
2024-10-14 12:50:00,99.55,99.68,99.53,99.56,28645.0,99.55,99.68,99.53,99.56,28645.0
2024-10-14 13:00:00,99.55,99.64,99.43,99.45,40580.0,99.55,99.64,99.43,99.45,40580.0
2024-10-14 13:10:00,99.44,99.55,99.34,99.46,44711.0,99.44,99.55,99.34,99.46,44711.0
2024-10-14 13:20:00,99.47,99.51,99.37,99.39,49388.0,99.47,99.51,99.37,99.39,49388.0
2024-10-14 13:30:00,99.4,99.5,99.38,99.44,42886.0,99.4,99.5,99.38,99.44,42886.0
2024-10-14 13:40:00,99.43,99.54,99.27,99.52,69786.0,99.43,99.54,99.27,99.52,69786.0
2024-10-14 13:50:00,99.53,99.63,99.48,99.52,60504.0,99.53,99.63,99.48,99.52,60504.0
2024-10-14 14:00:00,99.52,99.57,99.43,99.44,38557.0,99.52,99.57,99.43,99.44,38557.0
2024-10-14 14:10:00,99.45,99.46,99.34,99.39,50341.0,99.45,99.46,99.34,99.39,50341.0
2024-10-14 14:20:00,99.4,99.42,99.3,99.42,52687.0,99.4,99.42,99.3,99.42,52687.0
2024-10-14 14:30:00,99.42,99.53,99.34,99.43,49917.0,99.42,99.53,99.34,99.43,49917.0
2024-10-14 14:40:00,99.42,99.45,99.3,99.38,55998.0,99.42,99.45,99.3,99.38,55998.0
2024-10-14 14:50:00,99.36,99.4,99.15,99.18,74037.0,99.36,99.4,99.15,99.18,74037.0
2024-10-14 15:00:00,99.17,99.35,99.14,99.34,71809.0,99.17,99.35,99.14,99.34,71809.0
2024-10-14 15:10:00,99.33,99.37,99.15,99.19,105812.0,99.33,99.37,99.15,99.19,105812.0
2024-10-14 15:20:00,99.18,99.21,98.97,99.01,143363.0,99.18,99.21,98.97,99.01,143363.0
2024-10-14 15:30:00,99.01,99.14,98.98,99.0,85770.0,99.01,99.14,98.98,99.0,85770.0
2024-10-14 15:40:00,99.01,99.15,98.98,99.12,91734.0,99.01,99.15,98.98,99.12,91734.0
2024-10-14 15:50:00,99.11,99.22,99.01,99.11,374820.0,99.11,99.22,99.01,99.11,374820.0
2024-10-15 09:30:00,96.47,97.47,96.12,96.7,410530.0,96.47,97.47,96.12,96.7,410530.0
2024-10-15 09:40:00,96.62,96.9,96.31,96.38,363674.0,96.62,96.9,96.31,96.38,363674.0
2024-10-15 09:50:00,96.42,97.03,96.41,96.89,201328.0,96.42,97.03,96.41,96.89,201328.0
2024-10-15 10:00:00,96.88,97.07,96.53,96.98,129082.0,96.88,97.07,96.53,96.98,129082.0
2024-10-15 10:10:00,96.96,97.1,96.69,97.0,105982.0,96.96,97.1,96.69,97.0,105982.0
2024-10-15 10:20:00,96.96,97.09,95.91,96.0,261792.0,96.96,97.09,95.91,96.0,261792.0
2024-10-15 10:30:00,96.03,96.17,95.66,95.87,226129.0,96.03,96.17,95.66,95.87,226129.0
2024-10-15 10:40:00,95.82,96.31,95.6,96.12,195275.0,95.82,96.31,95.6,96.12,195275.0
2024-10-15 10:50:00,96.12,96.48,96.0,96.14,115446.0,96.12,96.48,96.0,96.14,115446.0
2024-10-15 11:00:00,96.13,96.22,96.0,96.03,81689.0,96.13,96.22,96.0,96.03,81689.0
2024-10-15 11:10:00,96.03,96.04,95.76,95.8,58593.0,96.03,96.04,95.76,95.8,58593.0
2024-10-15 11:20:00,95.82,95.94,95.46,95.59,151676.0,95.82,95.94,95.46,95.59,151676.0
2024-10-15 11:30:00,95.59,95.8,95.41,95.43,106337.0,95.59,95.8,95.41,95.43,106337.0
2024-10-15 11:40:00,95.42,95.5,95.26,95.31,149886.0,95.42,95.5,95.26,95.31,149886.0
2024-10-15 11:50:00,95.31,95.32,94.84,94.98,239487.0,95.31,95.32,94.84,94.98,239487.0
2024-10-15 12:00:00,94.99,95.08,94.61,94.98,240187.0,94.99,95.08,94.61,94.98,240187.0
2024-10-15 12:10:00,94.95,95.05,94.74,94.95,199822.0,94.95,95.05,94.74,94.95,199822.0
2024-10-15 12:20:00,94.95,94.95,94.34,94.42,135400.0,94.95,94.95,94.34,94.42,135400.0
2024-10-15 12:30:00,94.42,94.57,94.33,94.52,154372.0,94.42,94.57,94.33,94.52,154372.0
2024-10-15 12:40:00,94.5,94.61,94.37,94.61,57040.0,94.5,94.61,94.37,94.61,57040.0
2024-10-15 12:50:00,94.61,94.95,94.54,94.88,77095.0,94.61,94.95,94.54,94.88,77095.0
2024-10-15 13:00:00,94.88,94.94,94.8,94.85,48781.0,94.88,94.94,94.8,94.85,48781.0
2024-10-15 13:10:00,94.84,95.07,94.82,94.93,55103.0,94.84,95.07,94.82,94.93,55103.0
2024-10-15 13:20:00,94.92,95.13,94.82,94.85,32128.0,94.92,95.13,94.82,94.85,32128.0
2024-10-15 13:30:00,94.87,94.99,94.84,94.91,54089.0,94.87,94.99,94.84,94.91,54089.0
2024-10-15 13:40:00,94.91,94.97,94.85,94.89,53464.0,94.91,94.97,94.85,94.89,53464.0
2024-10-15 13:50:00,94.89,94.93,94.75,94.82,50456.0,94.89,94.93,94.75,94.82,50456.0
2024-10-15 14:00:00,94.83,94.84,94.52,94.52,41433.0,94.83,94.84,94.52,94.52,41433.0
2024-10-15 14:10:00,94.51,94.63,94.35,94.54,65387.0,94.51,94.63,94.35,94.54,65387.0
2024-10-15 14:20:00,94.53,94.63,94.42,94.45,53556.0,94.53,94.63,94.42,94.45,53556.0
2024-10-15 14:30:00,94.46,94.48,94.14,94.19,101260.0,94.46,94.48,94.14,94.19,101260.0
2024-10-15 14:40:00,94.2,94.42,94.0,94.04,171332.0,94.2,94.42,94.0,94.04,171332.0
2024-10-15 14:50:00,94.05,94.16,94.01,94.07,92977.0,94.05,94.16,94.01,94.07,92977.0
2024-10-15 15:00:00,94.09,94.14,93.92,94.11,128739.0,94.09,94.14,93.92,94.11,128739.0
2024-10-15 15:10:00,94.12,94.3,93.96,94.02,99127.0,94.12,94.3,93.96,94.02,99127.0
2024-10-15 15:20:00,94.02,94.3,94.0,94.28,115705.0,94.02,94.3,94.0,94.28,115705.0
2024-10-15 15:30:00,94.3,94.37,94.05,94.17,128720.0,94.3,94.37,94.05,94.17,128720.0
2024-10-15 15:40:00,94.16,94.25,93.95,94.19,188031.0,94.16,94.25,93.95,94.19,188031.0
2024-10-15 15:50:00,94.18,94.29,93.88,93.95,423859.0,94.18,94.29,93.88,93.95,423859.0
2024-10-16 09:30:00,94.38,94.87,94.15,94.68,291600.0,94.38,94.87,94.15,94.68,291600.0
2024-10-16 09:40:00,94.69,95.23,94.68,95.22,139385.0,94.69,95.23,94.68,95.22,139385.0
2024-10-16 09:50:00,95.2,95.5,94.68,95.47,100531.0,95.2,95.5,94.68,95.47,100531.0
2024-10-16 10:00:00,95.47,95.78,95.34,95.64,123423.0,95.47,95.78,95.34,95.64,123423.0
2024-10-16 10:10:00,95.68,95.77,95.07,95.12,132319.0,95.68,95.77,95.07,95.12,132319.0
2024-10-16 10:20:00,95.15,95.76,95.1,95.65,76116.0,95.15,95.76,95.1,95.65,76116.0
2024-10-16 10:30:00,95.67,95.75,95.38,95.51,78009.0,95.67,95.75,95.38,95.51,78009.0
2024-10-16 10:40:00,95.54,95.81,95.43,95.8,50374.0,95.54,95.81,95.43,95.8,50374.0
2024-10-16 10:50:00,95.81,96.08,95.78,96.06,150318.0,95.81,96.08,95.78,96.06,150318.0
2024-10-16 11:00:00,96.06,96.06,95.76,95.78,50817.0,96.06,96.06,95.76,95.78,50817.0
2024-10-16 11:10:00,95.77,95.81,95.53,95.58,44814.0,95.77,95.81,95.53,95.58,44814.0
2024-10-16 11:20:00,95.56,95.98,95.5,95.98,58809.0,95.56,95.98,95.5,95.98,58809.0
2024-10-16 11:30:00,95.95,96.07,95.92,96.02,54749.0,95.95,96.07,95.92,96.02,54749.0
2024-10-16 11:40:00,96.03,96.19,96.01,96.09,90744.0,96.03,96.19,96.01,96.09,90744.0
2024-10-16 11:50:00,96.1,96.11,95.68,95.72,66167.0,96.1,96.11,95.68,95.72,66167.0
2024-10-16 12:00:00,95.69,95.77,95.55,95.66,32455.0,95.69,95.77,95.55,95.66,32455.0
2024-10-16 12:10:00,95.66,95.68,95.52,95.58,21338.0,95.66,95.68,95.52,95.58,21338.0
2024-10-16 12:20:00,95.61,95.7,95.52,95.61,41885.0,95.61,95.7,95.52,95.61,41885.0
2024-10-16 12:30:00,95.62,95.66,95.47,95.56,55293.0,95.62,95.66,95.47,95.56,55293.0
2024-10-16 12:40:00,95.57,95.64,95.51,95.53,14633.0,95.57,95.64,95.51,95.53,14633.0
2024-10-16 12:50:00,95.56,95.69,95.38,95.68,41617.0,95.56,95.69,95.38,95.68,41617.0
2024-10-16 13:00:00,95.68,95.75,95.6,95.65,29653.0,95.68,95.75,95.6,95.65,29653.0
2024-10-16 13:10:00,95.66,95.91,95.65,95.88,55466.0,95.66,95.91,95.65,95.88,55466.0
2024-10-16 13:20:00,95.89,96.09,95.88,96.06,59200.0,95.89,96.09,95.88,96.06,59200.0
2024-10-16 13:30:00,96.03,96.08,95.86,96.02,33148.0,96.03,96.08,95.86,96.02,33148.0
2024-10-16 13:40:00,96.0,96.44,95.97,96.24,102581.0,96.0,96.44,95.97,96.24,102581.0
2024-10-16 13:50:00,96.24,96.25,95.74,95.86,161787.0,96.24,96.25,95.74,95.86,161787.0
2024-10-16 14:00:00,95.81,95.91,95.64,95.91,55834.0,95.81,95.91,95.64,95.91,55834.0
2024-10-16 14:10:00,95.9,96.04,95.74,95.74,35880.0,95.9,96.04,95.74,95.74,35880.0
2024-10-16 14:20:00,95.73,95.94,95.71,95.88,30201.0,95.73,95.94,95.71,95.88,30201.0
2024-10-16 14:30:00,95.88,95.96,95.82,95.89,32113.0,95.88,95.96,95.82,95.89,32113.0
2024-10-16 14:40:00,95.88,95.9,95.8,95.87,25702.0,95.88,95.9,95.8,95.87,25702.0
2024-10-16 14:50:00,95.87,95.9,95.78,95.83,27486.0,95.87,95.9,95.78,95.83,27486.0
2024-10-16 15:00:00,95.82,95.82,95.65,95.69,28681.0,95.82,95.82,95.65,95.69,28681.0
2024-10-16 15:10:00,95.68,95.7,95.48,95.52,31442.0,95.68,95.7,95.48,95.52,31442.0
2024-10-16 15:20:00,95.53,95.59,95.37,95.45,32958.0,95.53,95.59,95.37,95.45,32958.0
2024-10-16 15:30:00,95.43,95.58,95.31,95.39,67742.0,95.43,95.58,95.31,95.39,67742.0
2024-10-16 15:40:00,95.39,95.42,95.08,95.12,85489.0,95.39,95.42,95.08,95.12,85489.0
2024-10-16 15:50:00,95.1,95.28,95.05,95.26,233265.0,95.1,95.28,95.05,95.26,233265.0
2024-10-17 09:30:00,93.15,93.29,92.5,92.76,307685.0,93.15,93.29,92.5,92.76,307685.0
2024-10-17 09:40:00,92.73,92.89,92.27,92.28,179776.0,92.73,92.89,92.27,92.28,179776.0
2024-10-17 09:50:00,92.28,92.46,92.15,92.23,156460.0,92.28,92.46,92.15,92.23,156460.0
2024-10-17 10:00:00,92.22,92.32,91.98,92.19,218694.0,92.22,92.32,91.98,92.19,218694.0
2024-10-17 10:10:00,92.22,92.48,92.08,92.47,162628.0,92.22,92.48,92.08,92.47,162628.0
2024-10-17 10:20:00,92.48,92.5,92.05,92.23,101873.0,92.48,92.5,92.05,92.23,101873.0
2024-10-17 10:30:00,92.23,92.49,92.16,92.43,129363.0,92.23,92.49,92.16,92.43,129363.0
2024-10-17 10:40:00,92.43,92.55,92.15,92.25,107725.0,92.43,92.55,92.15,92.25,107725.0
2024-10-17 10:50:00,92.26,92.31,92.16,92.27,61856.0,92.26,92.31,92.16,92.27,61856.0
2024-10-17 11:00:00,92.27,92.27,91.86,92.03,156790.0,92.27,92.27,91.86,92.03,156790.0
2024-10-17 11:10:00,92.03,92.08,91.82,91.84,76673.0,92.03,92.08,91.82,91.84,76673.0
2024-10-17 11:20:00,91.83,92.12,91.75,92.11,68726.0,91.83,92.12,91.75,92.11,68726.0
2024-10-17 11:30:00,92.13,92.21,92.08,92.13,61518.0,92.13,92.21,92.08,92.13,61518.0
2024-10-17 11:40:00,92.14,92.15,91.74,91.79,61317.0,92.14,92.15,91.74,91.79,61317.0
2024-10-17 11:50:00,91.79,91.97,91.77,91.91,45210.0,91.79,91.97,91.77,91.91,45210.0
2024-10-17 12:00:00,91.91,91.94,91.8,91.88,44499.0,91.91,91.94,91.8,91.88,44499.0
2024-10-17 12:10:00,91.88,91.93,91.8,91.89,29691.0,91.88,91.93,91.8,91.89,29691.0
2024-10-17 12:20:00,91.89,92.0,91.85,91.87,55002.0,91.89,92.0,91.85,91.87,55002.0
2024-10-17 12:30:00,91.91,91.91,91.78,91.81,28882.0,91.91,91.91,91.78,91.81,28882.0
2024-10-17 12:40:00,91.79,91.98,91.79,91.98,47616.0,91.79,91.98,91.79,91.98,47616.0
2024-10-17 12:50:00,91.98,92.24,91.98,92.11,66784.0,91.98,92.24,91.98,92.11,66784.0
2024-10-17 13:00:00,92.11,92.16,91.94,92.03,44511.0,92.11,92.16,91.94,92.03,44511.0
2024-10-17 13:10:00,92.03,92.11,91.96,91.98,28752.0,92.03,92.11,91.96,91.98,28752.0
2024-10-17 13:20:00,91.96,91.99,91.82,91.86,41106.0,91.96,91.99,91.82,91.86,41106.0
2024-10-17 13:30:00,91.87,91.97,91.83,91.88,39409.0,91.87,91.97,91.83,91.88,39409.0
2024-10-17 13:40:00,91.87,91.9,91.78,91.84,26025.0,91.87,91.9,91.78,91.84,26025.0
2024-10-17 13:50:00,91.85,92.11,91.84,92.05,75435.0,91.85,92.11,91.84,92.05,75435.0
2024-10-17 14:00:00,92.04,92.05,91.85,91.95,33069.0,92.04,92.05,91.85,91.95,33069.0
2024-10-17 14:10:00,91.9,91.95,91.74,91.79,75120.0,91.9,91.95,91.74,91.79,75120.0
2024-10-17 14:20:00,91.79,91.81,91.69,91.79,96054.0,91.79,91.81,91.69,91.79,96054.0
2024-10-17 14:30:00,91.8,91.83,91.7,91.8,25442.0,91.8,91.83,91.7,91.8,25442.0
2024-10-17 14:40:00,91.79,91.93,91.78,91.86,40007.0,91.79,91.93,91.78,91.86,40007.0
2024-10-17 14:50:00,91.86,91.98,91.82,91.87,66651.0,91.86,91.98,91.82,91.87,66651.0
2024-10-17 15:00:00,91.89,91.94,91.8,91.84,33922.0,91.89,91.94,91.8,91.84,33922.0
2024-10-17 15:10:00,91.83,91.91,91.77,91.88,37089.0,91.83,91.91,91.77,91.88,37089.0
2024-10-17 15:20:00,91.88,91.95,91.82,91.91,38416.0,91.88,91.95,91.82,91.91,38416.0
2024-10-17 15:30:00,91.92,91.99,91.86,91.99,70027.0,91.92,91.99,91.86,91.99,70027.0
2024-10-17 15:40:00,92.0,92.19,91.97,92.11,109088.0,92.0,92.19,91.97,92.11,109088.0
2024-10-17 15:50:00,92.1,92.3,92.05,92.11,379612.0,92.1,92.3,92.05,92.11,379612.0
2024-10-18 09:30:00,95.89,95.95,94.74,94.9,345725.0,95.89,95.95,94.74,94.9,345725.0
2024-10-18 09:40:00,94.9,95.07,94.55,94.63,169052.0,94.9,95.07,94.55,94.63,169052.0
2024-10-18 09:50:00,94.65,95.02,94.46,94.96,133580.0,94.65,95.02,94.46,94.96,133580.0
2024-10-18 10:00:00,94.96,95.25,94.85,95.11,58584.0,94.96,95.25,94.85,95.11,58584.0
2024-10-18 10:10:00,95.1,95.15,94.79,94.92,96993.0,95.1,95.15,94.79,94.92,96993.0
2024-10-18 10:20:00,94.93,95.01,94.77,94.91,86878.0,94.93,95.01,94.77,94.91,86878.0
2024-10-18 10:30:00,94.91,95.1,94.29,94.3,88656.0,94.91,95.1,94.29,94.3,88656.0
2024-10-18 10:40:00,94.35,94.59,94.31,94.57,53591.0,94.35,94.59,94.31,94.57,53591.0
2024-10-18 10:50:00,94.57,94.66,94.49,94.59,66821.0,94.57,94.66,94.49,94.59,66821.0
2024-10-18 11:00:00,94.61,94.69,94.35,94.53,62177.0,94.61,94.69,94.35,94.53,62177.0
2024-10-18 11:10:00,94.56,94.6,94.25,94.36,79891.0,94.56,94.6,94.25,94.36,79891.0
2024-10-18 11:20:00,94.34,94.37,94.1,94.26,72915.0,94.34,94.37,94.1,94.26,72915.0
2024-10-18 11:30:00,94.29,94.31,94.11,94.26,34397.0,94.29,94.31,94.11,94.26,34397.0
2024-10-18 11:40:00,94.25,94.35,94.14,94.15,45113.0,94.25,94.35,94.14,94.15,45113.0
2024-10-18 11:50:00,94.16,94.19,94.04,94.09,54383.0,94.16,94.19,94.04,94.09,54383.0
2024-10-18 12:00:00,94.07,94.29,94.07,94.24,31927.0,94.07,94.29,94.07,94.24,31927.0
2024-10-18 12:10:00,94.24,94.55,94.23,94.53,47045.0,94.24,94.55,94.23,94.53,47045.0
2024-10-18 12:20:00,94.54,94.65,94.52,94.55,37529.0,94.54,94.65,94.52,94.55,37529.0
2024-10-18 12:30:00,94.55,94.58,94.46,94.48,23958.0,94.55,94.58,94.46,94.48,23958.0
2024-10-18 12:40:00,94.49,94.54,94.28,94.31,27417.0,94.49,94.54,94.28,94.31,27417.0
2024-10-18 12:50:00,94.29,94.34,94.25,94.29,20028.0,94.29,94.34,94.25,94.29,20028.0
2024-10-18 13:00:00,94.29,94.43,94.26,94.43,32022.0,94.29,94.43,94.26,94.43,32022.0
2024-10-18 13:10:00,94.44,94.56,94.42,94.49,18765.0,94.44,94.56,94.42,94.49,18765.0
2024-10-18 13:20:00,94.5,94.5,94.4,94.42,15451.0,94.5,94.5,94.4,94.42,15451.0
2024-10-18 13:30:00,94.44,94.73,94.43,94.63,49046.0,94.44,94.73,94.43,94.63,49046.0
2024-10-18 13:40:00,94.64,94.65,94.52,94.61,18150.0,94.64,94.65,94.52,94.61,18150.0
2024-10-18 13:50:00,94.6,94.71,94.59,94.68,35795.0,94.6,94.71,94.59,94.68,35795.0
2024-10-18 14:00:00,94.67,94.79,94.63,94.75,59349.0,94.67,94.79,94.63,94.75,59349.0
2024-10-18 14:10:00,94.74,94.75,94.62,94.64,38562.0,94.74,94.75,94.62,94.64,38562.0
2024-10-18 14:20:00,94.65,94.69,94.61,94.63,17606.0,94.65,94.69,94.61,94.63,17606.0
2024-10-18 14:30:00,94.64,94.7,94.54,94.58,32806.0,94.64,94.7,94.54,94.58,32806.0
2024-10-18 14:40:00,94.56,94.61,94.49,94.51,43693.0,94.56,94.61,94.49,94.51,43693.0
2024-10-18 14:50:00,94.52,94.58,94.45,94.53,76250.0,94.52,94.58,94.45,94.53,76250.0
2024-10-18 15:00:00,94.53,94.6,94.49,94.53,55675.0,94.53,94.6,94.49,94.53,55675.0
2024-10-18 15:10:00,94.53,94.54,94.45,94.49,42926.0,94.53,94.54,94.45,94.49,42926.0
2024-10-18 15:20:00,94.5,94.64,94.48,94.61,45540.0,94.5,94.64,94.48,94.61,45540.0
2024-10-18 15:30:00,94.59,94.63,94.48,94.5,67124.0,94.59,94.63,94.48,94.5,67124.0
2024-10-18 15:40:00,94.5,94.52,94.42,94.45,84796.0,94.5,94.52,94.42,94.45,84796.0
2024-10-18 15:50:00,94.42,94.49,94.34,94.39,200589.0,94.42,94.49,94.34,94.39,200589.0
2024-10-21 09:30:00,92.89,93.36,92.47,92.83,316469.0,92.89,93.36,92.47,92.83,316469.0
2024-10-21 09:40:00,92.78,92.9,92.35,92.37,146546.0,92.78,92.9,92.35,92.37,146546.0
2024-10-21 09:50:00,92.37,92.6,92.08,92.18,193142.0,92.37,92.6,92.08,92.18,193142.0
2024-10-21 10:00:00,92.16,92.46,92.02,92.02,142433.0,92.16,92.46,92.02,92.02,142433.0
2024-10-21 10:10:00,92.04,92.07,91.89,92.02,123029.0,92.04,92.07,91.89,92.02,123029.0
2024-10-21 10:20:00,92.02,92.04,91.84,91.95,122765.0,92.02,92.04,91.84,91.95,122765.0
2024-10-21 10:30:00,91.96,92.04,91.88,91.88,95598.0,91.96,92.04,91.88,91.88,95598.0
2024-10-21 10:40:00,91.89,91.9,91.67,91.74,145701.0,91.89,91.9,91.67,91.74,145701.0
2024-10-21 10:50:00,91.74,92.01,91.68,91.87,100247.0,91.74,92.01,91.68,91.87,100247.0
2024-10-21 11:00:00,91.89,91.89,91.67,91.72,87871.0,91.89,91.89,91.67,91.72,87871.0
2024-10-21 11:10:00,91.72,91.74,91.56,91.63,64588.0,91.72,91.74,91.56,91.63,64588.0
2024-10-21 11:20:00,91.64,91.68,91.41,91.42,113996.0,91.64,91.68,91.41,91.42,113996.0
2024-10-21 11:30:00,91.41,91.47,91.36,91.44,75067.0,91.41,91.47,91.36,91.44,75067.0
2024-10-21 11:40:00,91.44,91.72,91.38,91.67,58699.0,91.44,91.72,91.38,91.67,58699.0
2024-10-21 11:50:00,91.65,91.69,91.55,91.59,49295.0,91.65,91.69,91.55,91.59,49295.0
2024-10-21 12:00:00,91.58,91.6,91.23,91.27,107609.0,91.58,91.6,91.23,91.27,107609.0
2024-10-21 12:10:00,91.26,91.27,91.12,91.22,85688.0,91.26,91.27,91.12,91.22,85688.0
2024-10-21 12:20:00,91.23,91.3,91.16,91.3,38762.0,91.23,91.3,91.16,91.3,38762.0
2024-10-21 12:30:00,91.3,91.45,91.29,91.44,59227.0,91.3,91.45,91.29,91.44,59227.0
2024-10-21 12:40:00,91.43,91.56,91.38,91.49,30157.0,91.43,91.56,91.38,91.49,30157.0
2024-10-21 12:50:00,91.48,91.58,91.43,91.56,33700.0,91.48,91.58,91.43,91.56,33700.0
2024-10-21 13:00:00,91.56,91.58,91.35,91.47,49944.0,91.56,91.58,91.35,91.47,49944.0
2024-10-21 13:10:00,91.48,91.53,91.3,91.3,33665.0,91.48,91.53,91.3,91.3,33665.0
2024-10-21 13:20:00,91.31,91.33,91.19,91.29,49610.0,91.31,91.33,91.19,91.29,49610.0
2024-10-21 13:30:00,91.29,91.41,91.27,91.3,21379.0,91.29,91.41,91.27,91.3,21379.0
2024-10-21 13:40:00,91.29,91.3,91.24,91.26,21775.0,91.29,91.3,91.24,91.26,21775.0
2024-10-21 13:50:00,91.26,91.38,91.26,91.33,27436.0,91.26,91.38,91.26,91.33,27436.0
2024-10-21 14:00:00,91.33,91.34,91.15,91.19,76655.0,91.33,91.34,91.15,91.19,76655.0
2024-10-21 14:10:00,91.18,91.27,91.16,91.21,32769.0,91.18,91.27,91.16,91.21,32769.0
2024-10-21 14:20:00,91.21,91.26,91.17,91.17,39008.0,91.21,91.26,91.17,91.17,39008.0
2024-10-21 14:30:00,91.17,91.33,91.14,91.28,31435.0,91.17,91.33,91.14,91.28,31435.0
2024-10-21 14:40:00,91.27,91.3,91.24,91.27,20609.0,91.27,91.3,91.24,91.27,20609.0
2024-10-21 14:50:00,91.29,91.34,91.26,91.27,44353.0,91.29,91.34,91.26,91.27,44353.0
2024-10-21 15:00:00,91.28,91.37,91.24,91.35,35010.0,91.28,91.37,91.24,91.35,35010.0
2024-10-21 15:10:00,91.35,91.49,91.35,91.48,34194.0,91.35,91.49,91.35,91.48,34194.0
2024-10-21 15:20:00,91.47,91.58,91.45,91.56,53884.0,91.47,91.58,91.45,91.56,53884.0
2024-10-21 15:30:00,91.56,91.63,91.51,91.55,103229.0,91.56,91.63,91.51,91.55,103229.0
2024-10-21 15:40:00,91.55,91.72,91.52,91.72,120817.0,91.55,91.72,91.52,91.72,120817.0
2024-10-21 15:50:00,91.69,91.72,91.43,91.63,260548.0,91.69,91.72,91.43,91.63,260548.0
2024-10-22 09:30:00,90.85,91.26,90.24,90.59,274204.0,90.85,91.26,90.24,90.59,274204.0
2024-10-22 09:40:00,90.58,90.7,90.4,90.48,117640.0,90.58,90.7,90.4,90.48,117640.0
2024-10-22 09:50:00,90.48,91.17,90.4,91.13,148773.0,90.48,91.17,90.4,91.13,148773.0
2024-10-22 10:00:00,91.11,92.09,91.11,91.8,262231.0,91.11,92.09,91.11,91.8,262231.0
2024-10-22 10:10:00,91.83,92.36,91.7,92.14,138766.0,91.83,92.36,91.7,92.14,138766.0
2024-10-22 10:20:00,92.08,92.24,91.81,92.11,110818.0,92.08,92.24,91.81,92.11,110818.0
2024-10-22 10:30:00,92.13,92.68,92.13,92.6,180120.0,92.13,92.68,92.13,92.6,180120.0
2024-10-22 10:40:00,92.6,92.91,92.35,92.44,91776.0,92.6,92.91,92.35,92.44,91776.0
2024-10-22 10:50:00,92.44,92.6,92.31,92.42,47506.0,92.44,92.6,92.31,92.42,47506.0
2024-10-22 11:00:00,92.42,92.43,92.04,92.04,35399.0,92.42,92.43,92.04,92.04,35399.0
2024-10-22 11:10:00,92.03,92.14,91.83,91.89,77490.0,92.03,92.14,91.83,91.89,77490.0
2024-10-22 11:20:00,91.9,92.0,91.81,91.89,50707.0,91.9,92.0,91.81,91.89,50707.0
2024-10-22 11:30:00,91.9,92.0,91.72,91.79,79958.0,91.9,92.0,91.72,91.79,79958.0
2024-10-22 11:40:00,91.79,92.14,91.78,92.1,27881.0,91.79,92.14,91.78,92.1,27881.0
2024-10-22 11:50:00,92.1,92.14,91.94,91.96,38535.0,92.1,92.14,91.94,91.96,38535.0
2024-10-22 12:00:00,91.95,91.96,91.82,91.91,19656.0,91.95,91.96,91.82,91.91,19656.0
2024-10-22 12:10:00,91.91,91.95,91.7,91.7,29843.0,91.91,91.95,91.7,91.7,29843.0
2024-10-22 12:20:00,91.72,91.87,91.7,91.83,30497.0,91.72,91.87,91.7,91.83,30497.0
2024-10-22 12:30:00,91.82,91.84,91.72,91.74,23377.0,91.82,91.84,91.72,91.74,23377.0
2024-10-22 12:40:00,91.75,91.87,91.72,91.87,17326.0,91.75,91.87,91.72,91.87,17326.0
2024-10-22 12:50:00,91.87,91.98,91.86,91.94,28308.0,91.87,91.98,91.86,91.94,28308.0
2024-10-22 13:00:00,91.95,92.02,91.68,91.82,68241.0,91.95,92.02,91.68,91.82,68241.0
2024-10-22 13:10:00,91.84,91.88,91.69,91.74,46834.0,91.84,91.88,91.69,91.74,46834.0
2024-10-22 13:20:00,91.76,91.93,91.73,91.84,24167.0,91.76,91.93,91.73,91.84,24167.0
2024-10-22 13:30:00,91.85,91.91,91.74,91.86,22555.0,91.85,91.91,91.74,91.86,22555.0
2024-10-22 13:40:00,91.84,91.86,91.71,91.77,18654.0,91.84,91.86,91.71,91.77,18654.0
2024-10-22 13:50:00,91.77,91.81,91.73,91.76,15045.0,91.77,91.81,91.73,91.76,15045.0
2024-10-22 14:00:00,91.74,91.85,91.71,91.71,15451.0,91.74,91.85,91.71,91.71,15451.0
2024-10-22 14:10:00,91.7,91.81,91.7,91.76,16173.0,91.7,91.81,91.7,91.76,16173.0
2024-10-22 14:20:00,91.75,91.91,91.75,91.9,20431.0,91.75,91.91,91.75,91.9,20431.0
2024-10-22 14:30:00,91.89,91.91,91.83,91.85,14329.0,91.89,91.91,91.83,91.85,14329.0
2024-10-22 14:40:00,91.84,91.88,91.82,91.85,14838.0,91.84,91.88,91.82,91.85,14838.0
2024-10-22 14:50:00,91.86,91.92,91.83,91.86,28430.0,91.86,91.92,91.83,91.86,28430.0
2024-10-22 15:00:00,91.84,91.86,91.77,91.86,29074.0,91.84,91.86,91.77,91.86,29074.0
2024-10-22 15:10:00,91.85,91.9,91.82,91.85,16794.0,91.85,91.9,91.82,91.85,16794.0
2024-10-22 15:20:00,91.85,91.88,91.82,91.85,30173.0,91.85,91.88,91.82,91.85,30173.0
2024-10-22 15:30:00,91.87,91.87,91.68,91.73,41063.0,91.87,91.87,91.68,91.73,41063.0
2024-10-22 15:40:00,91.73,91.77,91.68,91.73,41386.0,91.73,91.77,91.68,91.73,41386.0
2024-10-22 15:50:00,91.73,92.01,91.62,91.98,191105.0,91.73,92.01,91.62,91.98,191105.0
2024-10-23 09:30:00,91.28,91.49,90.22,90.95,306351.0,91.28,91.49,90.22,90.95,306351.0
2024-10-23 09:40:00,90.98,91.14,90.52,90.72,122098.0,90.98,91.14,90.52,90.72,122098.0
2024-10-23 09:50:00,90.75,90.93,90.52,90.57,117199.0,90.75,90.93,90.52,90.57,117199.0
2024-10-23 10:00:00,90.58,90.68,90.21,90.36,191488.0,90.58,90.68,90.21,90.36,191488.0
2024-10-23 10:10:00,90.35,90.45,90.25,90.25,95197.0,90.35,90.45,90.25,90.25,95197.0
2024-10-23 10:20:00,90.25,90.52,90.25,90.51,112132.0,90.25,90.52,90.25,90.51,112132.0
2024-10-23 10:30:00,90.48,90.51,90.0,90.08,198435.0,90.48,90.51,90.0,90.08,198435.0
2024-10-23 10:40:00,90.04,90.25,90.03,90.18,84080.0,90.04,90.25,90.03,90.18,84080.0
2024-10-23 10:50:00,90.18,90.2,89.86,90.1,163615.0,90.18,90.2,89.86,90.1,163615.0
2024-10-23 11:00:00,90.12,90.3,90.05,90.1,70354.0,90.12,90.3,90.05,90.1,70354.0
2024-10-23 11:10:00,90.12,90.13,89.91,89.94,54337.0,90.12,90.13,89.91,89.94,54337.0
2024-10-23 11:20:00,89.95,90.18,89.94,90.11,77356.0,89.95,90.18,89.94,90.11,77356.0
2024-10-23 11:30:00,90.11,90.37,90.08,90.3,39655.0,90.11,90.37,90.08,90.3,39655.0
2024-10-23 11:40:00,90.29,90.4,90.25,90.33,36664.0,90.29,90.4,90.25,90.33,36664.0
2024-10-23 11:50:00,90.33,90.45,90.32,90.43,30250.0,90.33,90.45,90.32,90.43,30250.0
2024-10-23 12:00:00,90.42,90.44,90.25,90.38,32554.0,90.42,90.44,90.25,90.38,32554.0
2024-10-23 12:10:00,90.38,90.59,90.33,90.58,42073.0,90.38,90.59,90.33,90.58,42073.0
2024-10-23 12:20:00,90.58,90.71,90.53,90.59,57264.0,90.58,90.71,90.53,90.59,57264.0
2024-10-23 12:30:00,90.59,90.61,90.42,90.51,33339.0,90.59,90.61,90.42,90.51,33339.0
2024-10-23 12:40:00,90.5,90.58,90.48,90.58,16930.0,90.5,90.58,90.48,90.58,16930.0
2024-10-23 12:50:00,90.57,90.59,90.45,90.49,30957.0,90.57,90.59,90.45,90.49,30957.0
2024-10-23 13:00:00,90.49,90.5,90.35,90.37,28123.0,90.49,90.5,90.35,90.37,28123.0
2024-10-23 13:10:00,90.38,90.4,90.12,90.19,44378.0,90.38,90.4,90.12,90.19,44378.0
2024-10-23 13:20:00,90.2,90.26,90.16,90.23,14332.0,90.2,90.26,90.16,90.23,14332.0
2024-10-23 13:30:00,90.22,90.22,90.01,90.14,33883.0,90.22,90.22,90.01,90.14,33883.0
2024-10-23 13:40:00,90.16,90.16,90.02,90.08,21424.0,90.16,90.16,90.02,90.08,21424.0
2024-10-23 13:50:00,90.06,90.06,89.96,90.0,21579.0,90.06,90.06,89.96,90.0,21579.0
2024-10-23 14:00:00,89.99,90.03,89.86,89.91,37862.0,89.99,90.03,89.86,89.91,37862.0
2024-10-23 14:10:00,89.92,89.94,89.85,89.88,36042.0,89.92,89.94,89.85,89.88,36042.0
2024-10-23 14:20:00,89.89,89.98,89.87,89.92,31074.0,89.89,89.98,89.87,89.92,31074.0
2024-10-23 14:30:00,89.9,90.0,89.84,89.92,39141.0,89.9,90.0,89.84,89.92,39141.0
2024-10-23 14:40:00,89.93,89.99,89.88,89.91,41383.0,89.93,89.99,89.88,89.91,41383.0
2024-10-23 14:50:00,89.92,89.95,89.79,89.88,38416.0,89.92,89.95,89.79,89.88,38416.0
2024-10-23 15:00:00,89.88,89.89,89.77,89.81,44970.0,89.88,89.89,89.77,89.81,44970.0
2024-10-23 15:10:00,89.83,89.89,89.73,89.85,60324.0,89.83,89.89,89.73,89.85,60324.0
2024-10-23 15:20:00,89.86,89.99,89.82,89.94,63968.0,89.86,89.99,89.82,89.94,63968.0
2024-10-23 15:30:00,89.93,90.08,89.91,90.07,44503.0,89.93,90.08,89.91,90.07,44503.0
2024-10-23 15:40:00,90.07,90.11,89.99,90.03,59137.0,90.07,90.11,89.99,90.03,59137.0
2024-10-23 15:50:00,90.03,90.07,89.89,89.92,204246.0,90.03,90.07,89.89,89.92,204246.0
2024-10-24 09:30:00,89.34,89.87,89.03,89.24,152725.0,89.34,89.87,89.03,89.24,152725.0
2024-10-24 09:40:00,89.2,89.42,88.88,88.88,77346.0,89.2,89.42,88.88,88.88,77346.0
2024-10-24 09:50:00,88.92,89.06,88.68,88.84,98597.0,88.92,89.06,88.68,88.84,98597.0
2024-10-24 10:00:00,88.85,88.94,88.66,88.89,118163.0,88.85,88.94,88.66,88.89,118163.0
2024-10-24 10:10:00,88.85,89.0,88.77,89.0,75518.0,88.85,89.0,88.77,89.0,75518.0
2024-10-24 10:20:00,89.04,89.04,88.82,88.85,25093.0,89.04,89.04,88.82,88.85,25093.0
2024-10-24 10:30:00,88.84,88.88,88.6,88.75,59461.0,88.84,88.88,88.6,88.75,59461.0
2024-10-24 10:40:00,88.73,88.75,88.58,88.69,45575.0,88.73,88.75,88.58,88.69,45575.0
2024-10-24 10:50:00,88.67,88.82,88.65,88.78,32952.0,88.67,88.82,88.65,88.78,32952.0
2024-10-24 11:00:00,88.78,89.0,88.77,88.9,27460.0,88.78,89.0,88.77,88.9,27460.0
2024-10-24 11:10:00,88.93,89.08,88.92,89.01,42017.0,88.93,89.08,88.92,89.01,42017.0
2024-10-24 11:20:00,89.01,89.16,88.97,89.1,29350.0,89.01,89.16,88.97,89.1,29350.0
2024-10-24 11:30:00,89.07,89.07,88.91,88.92,24722.0,89.07,89.07,88.91,88.92,24722.0
2024-10-24 11:40:00,88.92,89.1,88.92,88.96,41535.0,88.92,89.1,88.92,88.96,41535.0
2024-10-24 11:50:00,88.98,89.26,88.93,89.25,36708.0,88.98,89.26,88.93,89.25,36708.0
2024-10-24 12:00:00,89.25,89.25,88.89,88.92,25788.0,89.25,89.25,88.89,88.92,25788.0
2024-10-24 12:10:00,88.93,88.93,88.8,88.89,28962.0,88.93,88.93,88.8,88.89,28962.0
2024-10-24 12:20:00,88.88,89.0,88.85,88.98,17921.0,88.88,89.0,88.85,88.98,17921.0
2024-10-24 12:30:00,88.98,89.07,88.95,89.03,10517.0,88.98,89.07,88.95,89.03,10517.0
2024-10-24 12:40:00,89.03,89.18,89.02,89.14,14041.0,89.03,89.18,89.02,89.14,14041.0
2024-10-24 12:50:00,89.14,89.14,88.9,88.91,32800.0,89.14,89.14,88.9,88.91,32800.0
2024-10-24 13:00:00,88.91,89.07,88.88,89.0,28930.0,88.91,89.07,88.88,89.0,28930.0
2024-10-24 13:10:00,89.02,89.09,88.97,89.0,17533.0,89.02,89.09,88.97,89.0,17533.0
2024-10-24 13:20:00,88.97,89.1,88.97,89.08,35784.0,88.97,89.1,88.97,89.08,35784.0
2024-10-24 13:30:00,89.1,89.25,89.09,89.25,20904.0,89.1,89.25,89.09,89.25,20904.0
2024-10-24 13:40:00,89.28,89.32,89.19,89.25,34316.0,89.28,89.32,89.19,89.25,34316.0
2024-10-24 13:50:00,89.25,89.35,89.23,89.23,20482.0,89.25,89.35,89.23,89.23,20482.0
2024-10-24 14:00:00,89.21,89.25,89.16,89.22,13431.0,89.21,89.25,89.16,89.22,13431.0
2024-10-24 14:10:00,89.2,89.31,89.2,89.25,19929.0,89.2,89.31,89.2,89.25,19929.0
2024-10-24 14:20:00,89.27,89.35,89.24,89.28,19021.0,89.27,89.35,89.24,89.28,19021.0
2024-10-24 14:30:00,89.26,89.31,89.21,89.27,26652.0,89.26,89.31,89.21,89.27,26652.0
2024-10-24 14:40:00,89.29,89.32,89.24,89.26,9784.0,89.29,89.32,89.24,89.26,9784.0
2024-10-24 14:50:00,89.27,89.31,89.21,89.23,31770.0,89.27,89.31,89.21,89.23,31770.0
2024-10-24 15:00:00,89.23,89.27,89.18,89.25,17941.0,89.23,89.27,89.18,89.25,17941.0
2024-10-24 15:10:00,89.26,89.3,89.22,89.25,18001.0,89.26,89.3,89.22,89.25,18001.0
2024-10-24 15:20:00,89.27,89.29,89.24,89.25,18497.0,89.27,89.29,89.24,89.25,18497.0
2024-10-24 15:30:00,89.25,89.42,89.25,89.38,40406.0,89.25,89.42,89.25,89.38,40406.0
2024-10-24 15:40:00,89.4,89.44,89.25,89.35,93551.0,89.4,89.44,89.25,89.35,93551.0
2024-10-24 15:50:00,89.36,89.64,89.34,89.48,176519.0,89.36,89.64,89.34,89.48,176519.0
2024-10-25 09:30:00,90.03,90.2,89.64,89.9,142330.0,90.03,90.2,89.64,89.9,142330.0
2024-10-25 09:40:00,89.94,90.07,89.6,89.9,64156.0,89.94,90.07,89.6,89.9,64156.0
2024-10-25 09:50:00,89.91,90.04,89.67,89.82,50227.0,89.91,90.04,89.67,89.82,50227.0
2024-10-25 10:00:00,89.86,90.23,89.83,90.16,77312.0,89.86,90.23,89.83,90.16,77312.0
2024-10-25 10:10:00,90.16,90.73,90.08,90.52,132941.0,90.16,90.73,90.08,90.52,132941.0
2024-10-25 10:20:00,90.5,90.92,90.47,90.82,97943.0,90.5,90.92,90.47,90.82,97943.0
2024-10-25 10:30:00,90.78,90.86,90.42,90.69,75473.0,90.78,90.86,90.42,90.69,75473.0
2024-10-25 10:40:00,90.74,90.79,90.2,90.38,80338.0,90.74,90.79,90.2,90.38,80338.0
2024-10-25 10:50:00,90.4,90.52,90.32,90.39,26634.0,90.4,90.52,90.32,90.39,26634.0
2024-10-25 11:00:00,90.4,90.5,90.28,90.47,47520.0,90.4,90.5,90.28,90.47,47520.0
2024-10-25 11:10:00,90.47,90.53,90.3,90.45,67501.0,90.47,90.53,90.3,90.45,67501.0
2024-10-25 11:20:00,90.43,90.43,90.12,90.13,34728.0,90.43,90.43,90.12,90.13,34728.0
2024-10-25 11:30:00,90.15,90.27,90.08,90.23,34116.0,90.15,90.27,90.08,90.23,34116.0
2024-10-25 11:40:00,90.26,90.5,90.22,90.42,63149.0,90.26,90.5,90.22,90.42,63149.0
2024-10-25 11:50:00,90.4,90.44,90.33,90.43,29317.0,90.4,90.44,90.33,90.43,29317.0
2024-10-25 12:00:00,90.38,90.44,90.34,90.4,10854.0,90.38,90.44,90.34,90.4,10854.0
2024-10-25 12:10:00,90.43,90.44,90.38,90.42,26042.0,90.43,90.44,90.38,90.42,26042.0
2024-10-25 12:20:00,90.41,90.45,90.29,90.39,48176.0,90.41,90.45,90.29,90.39,48176.0
2024-10-25 12:30:00,90.39,90.39,90.21,90.23,18860.0,90.39,90.39,90.21,90.23,18860.0
2024-10-25 12:40:00,90.18,90.24,90.15,90.18,21908.0,90.18,90.24,90.15,90.18,21908.0
2024-10-25 12:50:00,90.14,90.27,90.12,90.2,19838.0,90.14,90.27,90.12,90.2,19838.0
2024-10-25 13:00:00,90.19,90.21,90.14,90.14,7534.0,90.19,90.21,90.14,90.14,7534.0
2024-10-25 13:10:00,90.16,90.35,90.06,90.06,167875.0,90.16,90.35,90.06,90.06,167875.0
2024-10-25 13:20:00,90.04,90.1,89.98,90.08,45616.0,90.04,90.1,89.98,90.08,45616.0
2024-10-25 13:30:00,90.03,90.08,90.02,90.05,38426.0,90.03,90.08,90.02,90.05,38426.0
2024-10-25 13:40:00,90.07,90.15,89.95,90.15,26353.0,90.07,90.15,89.95,90.15,26353.0
2024-10-25 13:50:00,90.12,90.15,89.92,89.95,15759.0,90.12,90.15,89.92,89.95,15759.0
2024-10-25 14:00:00,89.95,89.97,89.74,89.74,27368.0,89.95,89.97,89.74,89.74,27368.0
2024-10-25 14:10:00,89.75,89.89,89.75,89.87,19163.0,89.75,89.89,89.75,89.87,19163.0
2024-10-25 14:20:00,89.88,89.92,89.8,89.88,19465.0,89.88,89.92,89.8,89.88,19465.0
2024-10-25 14:30:00,89.87,89.99,89.86,89.93,17005.0,89.87,89.99,89.86,89.93,17005.0
2024-10-25 14:40:00,89.93,90.04,89.92,89.95,14526.0,89.93,90.04,89.92,89.95,14526.0
2024-10-25 14:50:00,89.95,90.0,89.91,89.98,23234.0,89.95,90.0,89.91,89.98,23234.0
2024-10-25 15:00:00,89.97,89.97,89.9,89.92,11904.0,89.97,89.97,89.9,89.92,11904.0
2024-10-25 15:10:00,89.92,89.94,89.77,89.77,12417.0,89.92,89.94,89.77,89.77,12417.0
2024-10-25 15:20:00,89.76,89.81,89.73,89.78,27919.0,89.76,89.81,89.73,89.78,27919.0
2024-10-25 15:30:00,89.78,89.78,89.64,89.67,48922.0,89.78,89.78,89.64,89.67,48922.0
2024-10-25 15:40:00,89.69,89.74,89.58,89.72,82429.0,89.69,89.74,89.58,89.72,82429.0
2024-10-25 15:50:00,89.74,89.79,89.61,89.79,203242.0,89.74,89.79,89.61,89.79,203242.0
2024-10-28 09:30:00,91.18,92.15,91.15,92.15,290296.0,91.18,92.15,91.15,92.15,290296.0
2024-10-28 09:40:00,92.15,92.49,91.86,92.46,145788.0,92.15,92.49,91.86,92.46,145788.0
2024-10-28 09:50:00,92.49,92.87,92.35,92.6,144097.0,92.49,92.87,92.35,92.6,144097.0
2024-10-28 10:00:00,92.62,92.86,92.5,92.74,126960.0,92.62,92.86,92.5,92.74,126960.0
2024-10-28 10:10:00,92.72,93.2,92.62,92.98,160748.0,92.72,93.2,92.62,92.98,160748.0
2024-10-28 10:20:00,92.98,93.28,92.97,93.23,158949.0,92.98,93.28,92.97,93.23,158949.0
2024-10-28 10:30:00,93.22,93.44,93.13,93.34,100403.0,93.22,93.44,93.13,93.34,100403.0
2024-10-28 10:40:00,93.33,93.71,93.23,93.7,120490.0,93.33,93.71,93.23,93.7,120490.0
2024-10-28 10:50:00,93.71,94.24,93.66,93.99,173001.0,93.71,94.24,93.66,93.99,173001.0
2024-10-28 11:00:00,93.97,94.14,93.68,93.88,115336.0,93.97,94.14,93.68,93.88,115336.0
2024-10-28 11:10:00,93.88,94.45,93.86,94.29,119207.0,93.88,94.45,93.86,94.29,119207.0
2024-10-28 11:20:00,94.27,94.48,94.22,94.32,150184.0,94.27,94.48,94.22,94.32,150184.0
2024-10-28 11:30:00,94.34,94.35,93.77,93.81,117772.0,94.34,94.35,93.77,93.81,117772.0
2024-10-28 11:40:00,93.81,93.88,93.69,93.73,65884.0,93.81,93.88,93.69,93.73,65884.0
2024-10-28 11:50:00,93.75,93.88,93.56,93.65,40362.0,93.75,93.88,93.56,93.65,40362.0
2024-10-28 12:00:00,93.64,93.84,93.58,93.8,35838.0,93.64,93.84,93.58,93.8,35838.0
2024-10-28 12:10:00,93.8,93.97,93.58,93.9,75398.0,93.8,93.97,93.58,93.9,75398.0
2024-10-28 12:20:00,93.95,94.1,93.92,93.99,84395.0,93.95,94.1,93.92,93.99,84395.0
2024-10-28 12:30:00,93.97,94.05,93.43,93.45,65155.0,93.97,94.05,93.43,93.45,65155.0
2024-10-28 12:40:00,93.45,93.53,93.41,93.44,27716.0,93.45,93.53,93.41,93.44,27716.0
2024-10-28 12:50:00,93.45,93.48,93.34,93.41,25471.0,93.45,93.48,93.34,93.41,25471.0
2024-10-28 13:00:00,93.42,93.62,93.31,93.62,28399.0,93.42,93.62,93.31,93.62,28399.0
2024-10-28 13:10:00,93.59,93.7,93.5,93.7,25275.0,93.59,93.7,93.5,93.7,25275.0
2024-10-28 13:20:00,93.72,93.91,93.71,93.79,24375.0,93.72,93.91,93.71,93.79,24375.0
2024-10-28 13:30:00,93.79,93.87,93.67,93.7,27812.0,93.79,93.87,93.67,93.7,27812.0
2024-10-28 13:40:00,93.7,93.72,93.64,93.67,9928.0,93.7,93.72,93.64,93.67,9928.0
2024-10-28 13:50:00,93.67,93.75,93.64,93.67,19693.0,93.67,93.75,93.64,93.67,19693.0
2024-10-28 14:00:00,93.64,93.66,93.52,93.53,24935.0,93.64,93.66,93.52,93.53,24935.0
2024-10-28 14:10:00,93.54,93.54,93.45,93.5,24630.0,93.54,93.54,93.45,93.5,24630.0
2024-10-28 14:20:00,93.52,93.56,93.47,93.51,17009.0,93.52,93.56,93.47,93.51,17009.0
2024-10-28 14:30:00,93.5,93.5,93.44,93.47,23970.0,93.5,93.5,93.44,93.47,23970.0
2024-10-28 14:40:00,93.48,93.52,93.39,93.47,59850.0,93.48,93.52,93.39,93.47,59850.0
2024-10-28 14:50:00,93.48,93.52,93.39,93.41,31138.0,93.48,93.52,93.39,93.41,31138.0
2024-10-28 15:00:00,93.41,93.44,93.36,93.37,32174.0,93.41,93.44,93.36,93.37,32174.0
2024-10-28 15:10:00,93.37,93.59,93.36,93.48,40408.0,93.37,93.59,93.36,93.48,40408.0
2024-10-28 15:20:00,93.48,93.58,93.47,93.56,68910.0,93.48,93.58,93.47,93.56,68910.0
2024-10-28 15:30:00,93.55,93.57,93.31,93.34,83788.0,93.55,93.57,93.31,93.34,83788.0
2024-10-28 15:40:00,93.32,93.34,93.14,93.19,73147.0,93.32,93.34,93.14,93.19,73147.0
2024-10-28 15:50:00,93.18,93.3,93.03,93.12,327425.0,93.18,93.3,93.03,93.12,327425.0
2024-10-29 09:30:00,94.52,94.57,93.24,93.67,334185.0,94.52,94.57,93.24,93.67,334185.0
2024-10-29 09:40:00,93.7,94.01,93.38,93.46,123715.0,93.7,94.01,93.38,93.46,123715.0
2024-10-29 09:50:00,93.47,93.92,93.44,93.62,47082.0,93.47,93.92,93.44,93.62,47082.0
2024-10-29 10:00:00,93.58,93.65,93.07,93.53,138186.0,93.58,93.65,93.07,93.53,138186.0
2024-10-29 10:10:00,93.5,93.73,93.43,93.71,55414.0,93.5,93.73,93.43,93.71,55414.0
2024-10-29 10:20:00,93.73,93.73,93.36,93.44,34597.0,93.73,93.73,93.36,93.44,34597.0
2024-10-29 10:30:00,93.47,94.0,93.46,93.95,50650.0,93.47,94.0,93.46,93.95,50650.0
2024-10-29 10:40:00,93.97,94.1,93.72,93.86,67450.0,93.97,94.1,93.72,93.86,67450.0
2024-10-29 10:50:00,93.86,93.99,93.8,93.95,61233.0,93.86,93.99,93.8,93.95,61233.0
2024-10-29 11:00:00,93.98,94.2,93.9,94.0,67160.0,93.98,94.2,93.9,94.0,67160.0
2024-10-29 11:10:00,94.01,94.2,93.99,94.15,41784.0,94.01,94.2,93.99,94.15,41784.0
2024-10-29 11:20:00,94.14,94.14,93.74,93.79,27887.0,94.14,94.14,93.74,93.79,27887.0
2024-10-29 11:30:00,93.79,93.88,93.77,93.85,23712.0,93.79,93.88,93.77,93.85,23712.0
2024-10-29 11:40:00,93.87,93.93,93.76,93.78,30594.0,93.87,93.93,93.76,93.78,30594.0
2024-10-29 11:50:00,93.8,93.86,93.66,93.74,29825.0,93.8,93.86,93.66,93.74,29825.0
2024-10-29 12:00:00,93.79,93.94,93.79,93.89,12910.0,93.79,93.94,93.79,93.89,12910.0
2024-10-29 12:10:00,93.9,93.98,93.72,93.72,16245.0,93.9,93.98,93.72,93.72,16245.0
2024-10-29 12:20:00,93.74,93.81,93.68,93.75,14083.0,93.74,93.81,93.68,93.75,14083.0
2024-10-29 12:30:00,93.74,93.76,93.65,93.65,30693.0,93.74,93.76,93.65,93.65,30693.0
2024-10-29 12:40:00,93.65,93.8,93.61,93.77,40964.0,93.65,93.8,93.61,93.77,40964.0
2024-10-29 12:50:00,93.77,93.81,93.67,93.67,12633.0,93.77,93.81,93.67,93.67,12633.0
2024-10-29 13:00:00,93.7,93.76,93.67,93.68,16852.0,93.7,93.76,93.67,93.68,16852.0
2024-10-29 13:10:00,93.66,93.81,93.65,93.81,18112.0,93.66,93.81,93.65,93.81,18112.0
2024-10-29 13:20:00,93.81,93.82,93.67,93.68,27135.0,93.81,93.82,93.67,93.68,27135.0
2024-10-29 13:30:00,93.67,93.69,93.57,93.64,24796.0,93.67,93.69,93.57,93.64,24796.0
2024-10-29 13:40:00,93.63,93.63,93.51,93.57,22853.0,93.63,93.63,93.51,93.57,22853.0
2024-10-29 13:50:00,93.59,93.65,93.56,93.62,18697.0,93.59,93.65,93.56,93.62,18697.0
2024-10-29 14:00:00,93.61,93.63,93.58,93.62,8299.0,93.61,93.63,93.58,93.62,8299.0
2024-10-29 14:10:00,93.64,93.69,93.59,93.66,11025.0,93.64,93.69,93.59,93.66,11025.0
2024-10-29 14:20:00,93.64,93.68,93.55,93.66,19135.0,93.64,93.68,93.55,93.66,19135.0
2024-10-29 14:30:00,93.66,93.8,93.62,93.75,38305.0,93.66,93.8,93.62,93.75,38305.0
2024-10-29 14:40:00,93.73,93.76,93.59,93.63,22715.0,93.73,93.76,93.59,93.63,22715.0
2024-10-29 14:50:00,93.61,93.63,93.54,93.56,20080.0,93.61,93.63,93.54,93.56,20080.0
2024-10-29 15:00:00,93.56,93.88,93.56,93.74,47081.0,93.56,93.88,93.56,93.74,47081.0
2024-10-29 15:10:00,93.74,93.87,93.69,93.75,59315.0,93.74,93.87,93.69,93.75,59315.0
2024-10-29 15:20:00,93.75,93.84,93.72,93.8,54226.0,93.75,93.84,93.72,93.8,54226.0
2024-10-29 15:30:00,93.8,93.8,93.61,93.74,55189.0,93.8,93.8,93.61,93.74,55189.0
2024-10-29 15:40:00,93.74,93.77,93.68,93.72,36169.0,93.74,93.77,93.68,93.72,36169.0
2024-10-29 15:50:00,93.72,93.79,93.5,93.58,141038.0,93.72,93.79,93.5,93.58,141038.0
2024-10-30 09:30:00,91.28,92.71,91.28,92.71,167073.0,91.28,92.71,91.28,92.71,167073.0
2024-10-30 09:40:00,92.68,92.85,92.25,92.36,142529.0,92.68,92.85,92.25,92.36,142529.0
2024-10-30 09:50:00,92.33,92.66,92.28,92.48,83739.0,92.33,92.66,92.28,92.48,83739.0
2024-10-30 10:00:00,92.47,92.67,92.24,92.66,29467.0,92.47,92.67,92.24,92.66,29467.0
2024-10-30 10:10:00,92.66,92.78,92.57,92.59,68043.0,92.66,92.78,92.57,92.59,68043.0
2024-10-30 10:20:00,92.58,92.81,92.58,92.77,27296.0,92.58,92.81,92.58,92.77,27296.0
2024-10-30 10:30:00,92.77,92.99,92.75,92.93,42495.0,92.77,92.99,92.75,92.93,42495.0
2024-10-30 10:40:00,92.93,92.94,92.5,92.75,34851.0,92.93,92.94,92.5,92.75,34851.0
2024-10-30 10:50:00,92.75,93.08,92.69,93.03,37038.0,92.75,93.08,92.69,93.03,37038.0
2024-10-30 11:00:00,93.01,93.02,92.77,92.84,28342.0,93.01,93.02,92.77,92.84,28342.0
2024-10-30 11:10:00,92.84,92.86,92.63,92.71,22144.0,92.84,92.86,92.63,92.71,22144.0
2024-10-30 11:20:00,92.69,92.88,92.64,92.84,24014.0,92.69,92.88,92.64,92.84,24014.0
2024-10-30 11:30:00,92.81,92.83,92.62,92.67,17930.0,92.81,92.83,92.62,92.67,17930.0
2024-10-30 11:40:00,92.68,92.93,92.67,92.91,21676.0,92.68,92.93,92.67,92.91,21676.0
2024-10-30 11:50:00,92.91,92.96,92.82,92.88,21059.0,92.91,92.96,92.82,92.88,21059.0
2024-10-30 12:00:00,92.86,92.89,92.8,92.86,29928.0,92.86,92.89,92.8,92.86,29928.0
2024-10-30 12:10:00,92.86,93.15,92.86,93.12,66841.0,92.86,93.15,92.86,93.12,66841.0
2024-10-30 12:20:00,93.11,93.15,93.03,93.06,19764.0,93.11,93.15,93.03,93.06,19764.0
2024-10-30 12:30:00,93.04,93.07,92.89,92.95,25106.0,93.04,93.07,92.89,92.95,25106.0
2024-10-30 12:40:00,92.96,92.97,92.85,92.9,15633.0,92.96,92.97,92.85,92.9,15633.0
2024-10-30 12:50:00,92.9,92.91,92.73,92.73,11868.0,92.9,92.91,92.73,92.73,11868.0
2024-10-30 13:00:00,92.72,92.8,92.62,92.71,22171.0,92.72,92.8,92.62,92.71,22171.0
2024-10-30 13:10:00,92.7,92.78,92.7,92.74,18110.0,92.7,92.78,92.7,92.74,18110.0
2024-10-30 13:20:00,92.76,92.82,92.66,92.67,18146.0,92.76,92.82,92.66,92.67,18146.0
2024-10-30 13:30:00,92.64,92.68,92.6,92.62,17082.0,92.64,92.68,92.6,92.62,17082.0
2024-10-30 13:40:00,92.62,92.82,92.57,92.76,21125.0,92.62,92.82,92.57,92.76,21125.0
2024-10-30 13:50:00,92.76,92.77,92.58,92.59,25732.0,92.76,92.77,92.58,92.59,25732.0
2024-10-30 14:00:00,92.59,92.74,92.55,92.71,17884.0,92.59,92.74,92.55,92.71,17884.0
2024-10-30 14:10:00,92.75,92.8,92.73,92.75,12421.0,92.75,92.8,92.73,92.75,12421.0
2024-10-30 14:20:00,92.74,92.87,92.7,92.76,13577.0,92.74,92.87,92.7,92.76,13577.0
2024-10-30 14:30:00,92.73,92.86,92.66,92.84,18232.0,92.73,92.86,92.66,92.84,18232.0
2024-10-30 14:40:00,92.85,92.85,92.72,92.78,10348.0,92.85,92.85,92.72,92.78,10348.0
2024-10-30 14:50:00,92.78,92.91,92.72,92.91,17321.0,92.78,92.91,92.72,92.91,17321.0
2024-10-30 15:00:00,92.87,92.87,92.67,92.75,11285.0,92.87,92.87,92.67,92.75,11285.0
2024-10-30 15:10:00,92.78,92.82,92.69,92.69,36030.0,92.78,92.82,92.69,92.69,36030.0
2024-10-30 15:20:00,92.69,92.7,92.61,92.67,41505.0,92.69,92.7,92.61,92.67,41505.0
2024-10-30 15:30:00,92.66,92.67,92.53,92.64,39465.0,92.66,92.67,92.53,92.64,39465.0
2024-10-30 15:40:00,92.63,92.66,92.4,92.44,76508.0,92.63,92.66,92.4,92.44,76508.0
2024-10-30 15:50:00,92.45,92.55,92.19,92.2,169196.0,92.45,92.55,92.19,92.2,169196.0
2024-10-31 09:30:00,92.2,92.3,91.13,91.45,109185.0,92.2,92.3,91.13,91.45,109185.0
2024-10-31 09:40:00,91.49,91.7,90.93,90.95,154014.0,91.49,91.7,90.93,90.95,154014.0
2024-10-31 09:50:00,90.95,91.13,90.7,90.77,92370.0,90.95,91.13,90.7,90.77,92370.0
2024-10-31 10:00:00,90.75,91.3,90.73,91.3,104841.0,90.75,91.3,90.73,91.3,104841.0
2024-10-31 10:10:00,91.29,91.63,91.01,91.63,54428.0,91.29,91.63,91.01,91.63,54428.0
2024-10-31 10:20:00,91.61,91.61,91.32,91.33,30351.0,91.61,91.61,91.32,91.33,30351.0
2024-10-31 10:30:00,91.31,91.45,91.16,91.22,15557.0,91.31,91.45,91.16,91.22,15557.0
2024-10-31 10:40:00,91.22,91.22,90.92,90.93,15381.0,91.22,91.22,90.92,90.93,15381.0
2024-10-31 10:50:00,90.92,91.06,90.91,91.03,33186.0,90.92,91.06,90.91,91.03,33186.0
2024-10-31 11:00:00,91.02,91.27,90.93,91.18,36412.0,91.02,91.27,90.93,91.18,36412.0
2024-10-31 11:10:00,91.17,91.26,91.12,91.21,12473.0,91.17,91.26,91.12,91.21,12473.0
2024-10-31 11:20:00,91.2,91.29,91.12,91.23,19849.0,91.2,91.29,91.12,91.23,19849.0
2024-10-31 11:30:00,91.25,91.29,91.08,91.23,20632.0,91.25,91.29,91.08,91.23,20632.0
2024-10-31 11:40:00,91.2,91.25,91.12,91.13,17533.0,91.2,91.25,91.12,91.13,17533.0
2024-10-31 11:50:00,91.11,91.13,91.0,91.13,17358.0,91.11,91.13,91.0,91.13,17358.0
2024-10-31 12:00:00,91.14,91.23,91.11,91.23,8336.0,91.14,91.23,91.11,91.23,8336.0
2024-10-31 12:10:00,91.24,91.48,91.21,91.45,10727.0,91.24,91.48,91.21,91.45,10727.0
2024-10-31 12:20:00,91.43,91.53,91.32,91.53,22611.0,91.43,91.53,91.32,91.53,22611.0
2024-10-31 12:30:00,91.55,91.57,91.42,91.48,17302.0,91.55,91.57,91.42,91.48,17302.0
2024-10-31 12:40:00,91.51,91.55,91.46,91.5,10672.0,91.51,91.55,91.46,91.5,10672.0
2024-10-31 12:50:00,91.48,91.55,91.43,91.45,7270.0,91.48,91.55,91.43,91.45,7270.0
2024-10-31 13:00:00,91.47,91.6,91.46,91.59,14777.0,91.47,91.6,91.46,91.59,14777.0
2024-10-31 13:10:00,91.59,91.59,91.48,91.49,5552.0,91.59,91.59,91.48,91.49,5552.0
2024-10-31 13:20:00,91.5,91.53,91.42,91.44,11228.0,91.5,91.53,91.42,91.44,11228.0
2024-10-31 13:30:00,91.42,91.69,91.41,91.64,13852.0,91.42,91.69,91.41,91.64,13852.0
2024-10-31 13:40:00,91.67,91.7,91.51,91.63,7744.0,91.67,91.7,91.51,91.63,7744.0
2024-10-31 13:50:00,91.63,91.72,91.55,91.65,5072.0,91.63,91.72,91.55,91.65,5072.0
2024-10-31 14:00:00,91.63,91.67,91.42,91.51,9984.0,91.63,91.67,91.42,91.51,9984.0
2024-10-31 14:10:00,91.51,91.67,91.45,91.48,83195.0,91.51,91.67,91.45,91.48,83195.0
2024-10-31 14:20:00,91.48,91.6,91.45,91.54,15452.0,91.48,91.6,91.45,91.54,15452.0
2024-10-31 14:30:00,91.57,91.57,91.34,91.48,31035.0,91.57,91.57,91.34,91.48,31035.0
2024-10-31 14:40:00,91.49,91.53,91.43,91.46,9886.0,91.49,91.53,91.43,91.46,9886.0
2024-10-31 14:50:00,91.5,91.57,91.37,91.44,27509.0,91.5,91.57,91.37,91.44,27509.0
2024-10-31 15:00:00,91.41,91.46,91.2,91.34,68518.0,91.41,91.46,91.2,91.34,68518.0
2024-10-31 15:10:00,91.3,91.45,91.26,91.38,56229.0,91.3,91.45,91.26,91.38,56229.0
2024-10-31 15:20:00,91.39,91.52,91.39,91.42,67141.0,91.39,91.52,91.39,91.42,67141.0
2024-10-31 15:30:00,91.42,91.43,91.26,91.37,68857.0,91.42,91.43,91.26,91.37,68857.0
2024-10-31 15:40:00,91.35,91.4,91.28,91.37,82184.0,91.35,91.4,91.28,91.37,82184.0
2024-10-31 15:50:00,91.37,91.37,91.2,91.2,307821.0,91.37,91.37,91.2,91.2,307821.0
2024-11-01 09:30:00,91.02,91.09,90.03,90.7,126658.0,91.02,91.09,90.03,90.7,126658.0
2024-11-01 09:40:00,90.67,90.88,90.43,90.87,46537.0,90.67,90.88,90.43,90.87,46537.0
2024-11-01 09:50:00,90.85,91.03,90.83,90.96,33049.0,90.85,91.03,90.83,90.96,33049.0
2024-11-01 10:00:00,90.98,91.01,90.71,90.92,33774.0,90.98,91.01,90.71,90.92,33774.0
2024-11-01 10:10:00,90.92,90.95,90.76,90.89,65871.0,90.92,90.95,90.76,90.89,65871.0
2024-11-01 10:20:00,90.9,90.9,90.75,90.78,40193.0,90.9,90.9,90.75,90.78,40193.0
2024-11-01 10:30:00,90.78,90.79,90.44,90.52,40070.0,90.78,90.79,90.44,90.52,40070.0
2024-11-01 10:40:00,90.51,90.51,90.3,90.5,58917.0,90.51,90.51,90.3,90.5,58917.0
2024-11-01 10:50:00,90.44,90.68,90.42,90.57,29757.0,90.44,90.68,90.42,90.57,29757.0
2024-11-01 11:00:00,90.58,90.65,90.44,90.48,24685.0,90.58,90.65,90.44,90.48,24685.0
2024-11-01 11:10:00,90.5,90.61,90.32,90.33,18409.0,90.5,90.61,90.32,90.33,18409.0
2024-11-01 11:20:00,90.32,90.55,90.32,90.55,19734.0,90.32,90.55,90.32,90.55,19734.0
2024-11-01 11:30:00,90.55,90.75,90.55,90.67,52823.0,90.55,90.75,90.55,90.67,52823.0
2024-11-01 11:40:00,90.7,90.93,90.7,90.88,39760.0,90.7,90.93,90.7,90.88,39760.0
2024-11-01 11:50:00,90.88,91.0,90.77,90.9,70464.0,90.88,91.0,90.77,90.9,70464.0
2024-11-01 12:00:00,90.92,91.03,90.86,90.92,27050.0,90.92,91.03,90.86,90.92,27050.0
2024-11-01 12:10:00,90.91,90.96,90.75,90.85,24023.0,90.91,90.96,90.75,90.85,24023.0
2024-11-01 12:20:00,90.87,90.87,90.73,90.79,23660.0,90.87,90.87,90.73,90.79,23660.0
2024-11-01 12:30:00,90.8,90.9,90.76,90.89,16464.0,90.8,90.9,90.76,90.89,16464.0
2024-11-01 12:40:00,90.84,90.85,90.64,90.67,11018.0,90.84,90.85,90.64,90.67,11018.0
2024-11-01 12:50:00,90.66,90.7,90.58,90.59,8962.0,90.66,90.7,90.58,90.59,8962.0
2024-11-01 13:00:00,90.62,90.63,90.35,90.36,18843.0,90.62,90.63,90.35,90.36,18843.0
2024-11-01 13:10:00,90.35,90.51,90.31,90.51,27267.0,90.35,90.51,90.31,90.51,27267.0
2024-11-01 13:20:00,90.5,90.51,90.41,90.41,19132.0,90.5,90.51,90.41,90.41,19132.0
2024-11-01 13:30:00,90.41,90.41,90.2,90.21,60933.0,90.41,90.41,90.2,90.21,60933.0
2024-11-01 13:40:00,90.2,90.29,90.16,90.22,24563.0,90.2,90.29,90.16,90.22,24563.0
2024-11-01 13:50:00,90.2,90.24,90.09,90.14,40391.0,90.2,90.24,90.09,90.14,40391.0
2024-11-01 14:00:00,90.14,90.17,90.01,90.04,46941.0,90.14,90.17,90.01,90.04,46941.0
2024-11-01 14:10:00,90.04,90.1,89.99,90.01,63201.0,90.04,90.1,89.99,90.01,63201.0
2024-11-01 14:20:00,90.01,90.13,89.95,90.1,34169.0,90.01,90.13,89.95,90.1,34169.0
2024-11-01 14:30:00,90.1,90.13,90.06,90.07,30390.0,90.1,90.13,90.06,90.07,30390.0
2024-11-01 14:40:00,90.08,90.1,90.01,90.03,39249.0,90.08,90.1,90.01,90.03,39249.0
2024-11-01 14:50:00,90.04,90.1,90.0,90.07,51807.0,90.04,90.1,90.0,90.07,51807.0
2024-11-01 15:00:00,90.05,90.1,89.98,90.1,43933.0,90.05,90.1,89.98,90.1,43933.0
2024-11-01 15:10:00,90.09,90.11,90.01,90.04,51109.0,90.09,90.11,90.01,90.04,51109.0
2024-11-01 15:20:00,90.03,90.03,89.94,89.95,60695.0,90.03,90.03,89.94,89.95,60695.0
2024-11-01 15:30:00,89.95,89.98,89.87,89.94,74177.0,89.95,89.98,89.87,89.94,74177.0
2024-11-01 15:40:00,89.95,90.03,89.84,89.91,112713.0,89.95,90.03,89.84,89.91,112713.0
2024-11-01 15:50:00,89.9,90.16,89.89,90.02,263406.0,89.9,90.16,89.89,90.02,263406.0
2024-11-04 09:30:00,90.72,91.33,90.68,90.91,73904.0,90.72,91.33,90.68,90.91,73904.0
2024-11-04 09:40:00,90.98,91.64,90.93,91.36,78009.0,90.98,91.64,90.93,91.36,78009.0
2024-11-04 09:50:00,91.44,91.63,90.98,91.12,46723.0,91.44,91.63,90.98,91.12,46723.0
2024-11-04 10:00:00,91.1,91.19,90.8,91.08,49188.0,91.1,91.19,90.8,91.08,49188.0
2024-11-04 10:10:00,91.07,91.25,90.88,91.2,46081.0,91.07,91.25,90.88,91.2,46081.0
2024-11-04 10:20:00,91.19,91.22,90.92,91.03,38759.0,91.19,91.22,90.92,91.03,38759.0
2024-11-04 10:30:00,91.03,91.2,90.93,91.2,35785.0,91.03,91.2,90.93,91.2,35785.0
2024-11-04 10:40:00,91.19,91.24,91.12,91.23,40863.0,91.19,91.24,91.12,91.23,40863.0
2024-11-04 10:50:00,91.21,91.43,91.21,91.34,32157.0,91.21,91.43,91.21,91.34,32157.0
2024-11-04 11:00:00,91.34,91.34,91.12,91.18,24395.0,91.34,91.34,91.12,91.18,24395.0
2024-11-04 11:10:00,91.2,91.26,91.12,91.12,14893.0,91.2,91.26,91.12,91.12,14893.0
2024-11-04 11:20:00,91.11,91.11,90.95,91.04,27130.0,91.11,91.11,90.95,91.04,27130.0
2024-11-04 11:30:00,91.04,91.06,90.8,90.8,15532.0,91.04,91.06,90.8,90.8,15532.0
2024-11-04 11:40:00,90.81,90.88,90.65,90.65,16520.0,90.81,90.88,90.65,90.65,16520.0
2024-11-04 11:50:00,90.65,90.66,90.49,90.58,32691.0,90.65,90.66,90.49,90.58,32691.0
2024-11-04 12:00:00,90.6,90.73,90.58,90.6,25693.0,90.6,90.73,90.58,90.6,25693.0
2024-11-04 12:10:00,90.64,90.73,90.63,90.64,16335.0,90.64,90.73,90.63,90.64,16335.0
2024-11-04 12:20:00,90.71,90.82,90.71,90.73,7148.0,90.71,90.82,90.71,90.73,7148.0
2024-11-04 12:30:00,90.73,90.84,90.68,90.84,10607.0,90.73,90.84,90.68,90.84,10607.0
2024-11-04 12:40:00,90.87,90.95,90.81,90.84,28268.0,90.87,90.95,90.81,90.84,28268.0
2024-11-04 12:50:00,90.84,90.85,90.74,90.79,9487.0,90.84,90.85,90.74,90.79,9487.0
2024-11-04 13:00:00,90.79,90.82,90.58,90.61,17218.0,90.79,90.82,90.58,90.61,17218.0
2024-11-04 13:10:00,90.63,90.75,90.63,90.68,13716.0,90.63,90.75,90.63,90.68,13716.0
2024-11-04 13:20:00,90.7,90.75,90.64,90.7,14220.0,90.7,90.75,90.64,90.7,14220.0
2024-11-04 13:30:00,90.69,90.81,90.68,90.79,7431.0,90.69,90.81,90.68,90.79,7431.0
2024-11-04 13:40:00,90.79,90.88,90.79,90.86,11666.0,90.79,90.88,90.79,90.86,11666.0
2024-11-04 13:50:00,90.86,90.86,90.66,90.66,11368.0,90.86,90.86,90.66,90.66,11368.0
2024-11-04 14:00:00,90.69,90.75,90.63,90.65,10641.0,90.69,90.75,90.63,90.65,10641.0
2024-11-04 14:10:00,90.62,90.68,90.57,90.63,11682.0,90.62,90.68,90.57,90.63,11682.0
2024-11-04 14:20:00,90.66,90.72,90.63,90.66,14415.0,90.66,90.72,90.63,90.66,14415.0
2024-11-04 14:30:00,90.64,90.73,90.63,90.72,13997.0,90.64,90.73,90.63,90.72,13997.0
2024-11-04 14:40:00,90.7,90.72,90.62,90.7,11247.0,90.7,90.72,90.62,90.7,11247.0
2024-11-04 14:50:00,90.72,90.75,90.66,90.69,13326.0,90.72,90.75,90.66,90.69,13326.0
2024-11-04 15:00:00,90.69,90.72,90.64,90.66,10579.0,90.69,90.72,90.64,90.66,10579.0
2024-11-04 15:10:00,90.66,90.66,90.56,90.6,15749.0,90.66,90.66,90.56,90.6,15749.0
2024-11-04 15:20:00,90.61,90.68,90.6,90.61,9257.0,90.61,90.68,90.6,90.61,9257.0
2024-11-04 15:30:00,90.63,90.67,90.43,90.43,32563.0,90.63,90.67,90.43,90.43,32563.0
2024-11-04 15:40:00,90.43,90.47,90.41,90.46,39615.0,90.43,90.47,90.41,90.46,39615.0
2024-11-04 15:50:00,90.47,90.52,90.43,90.44,131639.0,90.47,90.52,90.43,90.44,131639.0
2024-11-05 09:30:00,92.4,92.75,91.7,91.78,262232.0,92.4,92.75,91.7,91.78,262232.0
2024-11-05 09:40:00,91.75,92.23,91.66,92.21,72652.0,91.75,92.23,91.66,92.21,72652.0
2024-11-05 09:50:00,92.19,92.48,92.08,92.26,78341.0,92.19,92.48,92.08,92.26,78341.0
2024-11-05 10:00:00,92.26,92.26,91.8,91.89,46872.0,92.26,92.26,91.8,91.89,46872.0
2024-11-05 10:10:00,91.84,91.98,91.59,91.67,32054.0,91.84,91.98,91.59,91.67,32054.0
2024-11-05 10:20:00,91.67,91.74,91.56,91.66,35490.0,91.67,91.74,91.56,91.66,35490.0
2024-11-05 10:30:00,91.65,91.93,91.46,91.93,19884.0,91.65,91.93,91.46,91.93,19884.0
2024-11-05 10:40:00,91.92,92.09,91.85,92.08,17789.0,91.92,92.09,91.85,92.08,17789.0
2024-11-05 10:50:00,92.06,92.06,91.83,91.98,15571.0,92.06,92.06,91.83,91.98,15571.0
2024-11-05 11:00:00,91.96,92.1,91.84,92.04,23471.0,91.96,92.1,91.84,92.04,23471.0
2024-11-05 11:10:00,92.04,92.12,91.94,92.12,16562.0,92.04,92.12,91.94,92.12,16562.0
2024-11-05 11:20:00,92.09,92.27,92.08,92.16,34638.0,92.09,92.27,92.08,92.16,34638.0
2024-11-05 11:30:00,92.19,92.19,92.06,92.18,24639.0,92.19,92.19,92.06,92.18,24639.0
2024-11-05 11:40:00,92.16,92.19,92.02,92.08,26433.0,92.16,92.19,92.02,92.08,26433.0
2024-11-05 11:50:00,92.08,92.21,92.08,92.13,14948.0,92.08,92.21,92.08,92.13,14948.0
2024-11-05 12:00:00,92.13,92.13,92.0,92.01,14940.0,92.13,92.13,92.0,92.01,14940.0
2024-11-05 12:10:00,92.01,92.08,91.79,91.8,19643.0,92.01,92.08,91.79,91.8,19643.0
2024-11-05 12:20:00,91.76,91.88,91.71,91.85,23771.0,91.76,91.88,91.71,91.85,23771.0
2024-11-05 12:30:00,91.84,91.91,91.81,91.9,8106.0,91.84,91.91,91.81,91.9,8106.0
2024-11-05 12:40:00,91.91,91.99,91.85,91.95,13208.0,91.91,91.99,91.85,91.95,13208.0
2024-11-05 12:50:00,91.94,91.99,91.89,91.91,14850.0,91.94,91.99,91.89,91.91,14850.0
2024-11-05 13:00:00,91.93,91.96,91.89,91.94,5574.0,91.93,91.96,91.89,91.94,5574.0
2024-11-05 13:10:00,91.96,91.97,91.84,91.93,6060.0,91.96,91.97,91.84,91.93,6060.0
2024-11-05 13:20:00,91.93,92.01,91.89,92.0,14741.0,91.93,92.01,91.89,92.0,14741.0
2024-11-05 13:30:00,91.98,92.0,91.88,91.94,8415.0,91.98,92.0,91.88,91.94,8415.0
2024-11-05 13:40:00,91.95,92.01,91.93,91.93,6810.0,91.95,92.01,91.93,91.93,6810.0
2024-11-05 13:50:00,91.92,92.03,91.71,91.73,25159.0,91.92,92.03,91.71,91.73,25159.0
2024-11-05 14:00:00,91.75,91.79,91.63,91.79,33750.0,91.75,91.79,91.63,91.79,33750.0
2024-11-05 14:10:00,91.82,91.83,91.62,91.69,19228.0,91.82,91.83,91.62,91.69,19228.0
2024-11-05 14:20:00,91.67,91.83,91.67,91.8,17793.0,91.67,91.83,91.67,91.8,17793.0
2024-11-05 14:30:00,91.77,91.84,91.72,91.79,11747.0,91.77,91.84,91.72,91.79,11747.0
2024-11-05 14:40:00,91.81,91.83,91.71,91.72,5800.0,91.81,91.83,91.71,91.72,5800.0
2024-11-05 14:50:00,91.7,91.7,91.59,91.64,18192.0,91.7,91.7,91.59,91.64,18192.0
2024-11-05 15:00:00,91.62,91.83,91.6,91.83,15195.0,91.62,91.83,91.6,91.83,15195.0
2024-11-05 15:10:00,91.82,91.9,91.82,91.86,16836.0,91.82,91.9,91.82,91.86,16836.0
2024-11-05 15:20:00,91.87,91.89,91.76,91.83,15941.0,91.87,91.89,91.76,91.83,15941.0
2024-11-05 15:30:00,91.81,91.83,91.66,91.76,47404.0,91.81,91.83,91.66,91.76,47404.0
2024-11-05 15:40:00,91.74,91.82,91.68,91.7,60256.0,91.74,91.82,91.68,91.7,60256.0
2024-11-05 15:50:00,91.7,91.88,91.64,91.87,125731.0,91.7,91.88,91.64,91.87,125731.0
2024-11-06 09:30:00,89.65,90.82,89.15,90.16,318533.0,89.65,90.82,89.15,90.16,318533.0
2024-11-06 09:40:00,90.28,91.1,90.17,90.96,161107.0,90.28,91.1,90.17,90.96,161107.0
2024-11-06 09:50:00,90.89,90.93,90.1,90.27,225484.0,90.89,90.93,90.1,90.27,225484.0
2024-11-06 10:00:00,90.26,91.56,90.21,91.13,159832.0,90.26,91.56,90.21,91.13,159832.0
2024-11-06 10:10:00,91.17,91.58,91.08,91.29,89373.0,91.17,91.58,91.08,91.29,89373.0
2024-11-06 10:20:00,91.23,91.48,91.0,91.47,116380.0,91.23,91.48,91.0,91.47,116380.0
2024-11-06 10:30:00,91.45,91.57,91.14,91.2,105500.0,91.45,91.57,91.14,91.2,105500.0
2024-11-06 10:40:00,91.2,91.44,89.13,91.01,122379.0,91.2,91.44,89.13,91.01,122379.0
2024-11-06 10:50:00,91.14,91.39,90.93,91.27,40431.0,91.14,91.39,90.93,91.27,40431.0
2024-11-06 11:00:00,91.25,91.34,91.14,91.3,27946.0,91.25,91.34,91.14,91.3,27946.0
2024-11-06 11:10:00,91.3,91.47,91.23,91.36,26855.0,91.3,91.47,91.23,91.36,26855.0
2024-11-06 11:20:00,91.36,91.36,90.86,90.86,30419.0,91.36,91.36,90.86,90.86,30419.0
2024-11-06 11:30:00,90.81,90.93,90.62,90.83,39020.0,90.81,90.93,90.62,90.83,39020.0
2024-11-06 11:40:00,90.82,90.93,90.74,90.8,25513.0,90.82,90.93,90.74,90.8,25513.0
2024-11-06 11:50:00,90.82,91.33,90.76,91.08,40679.0,90.82,91.33,90.76,91.08,40679.0
2024-11-06 12:00:00,91.1,91.24,91.01,91.15,16503.0,91.1,91.24,91.01,91.15,16503.0
2024-11-06 12:10:00,91.18,91.18,91.0,91.08,19759.0,91.18,91.18,91.0,91.08,19759.0
2024-11-06 12:20:00,91.11,91.13,90.99,91.03,15088.0,91.11,91.13,90.99,91.03,15088.0
2024-11-06 12:30:00,91.05,91.05,90.9,90.97,17669.0,91.05,91.05,90.9,90.97,17669.0
2024-11-06 12:40:00,91.0,91.22,90.91,91.12,32084.0,91.0,91.22,90.91,91.12,32084.0
2024-11-06 12:50:00,91.12,91.24,91.07,91.18,13744.0,91.12,91.24,91.07,91.18,13744.0
2024-11-06 13:00:00,91.18,91.19,91.06,91.15,12902.0,91.18,91.19,91.06,91.15,12902.0
2024-11-06 13:10:00,91.17,91.25,91.13,91.21,21367.0,91.17,91.25,91.13,91.21,21367.0
2024-11-06 13:20:00,91.21,91.34,91.15,91.32,22162.0,91.21,91.34,91.15,91.32,22162.0
2024-11-06 13:30:00,91.34,91.47,91.16,91.24,27878.0,91.34,91.47,91.16,91.24,27878.0
2024-11-06 13:40:00,91.2,91.33,91.13,91.16,16279.0,91.2,91.33,91.13,91.16,16279.0
2024-11-06 13:50:00,91.15,91.21,91.04,91.06,18115.0,91.15,91.21,91.04,91.06,18115.0
2024-11-06 14:00:00,91.05,91.13,91.03,91.11,12322.0,91.05,91.13,91.03,91.11,12322.0
2024-11-06 14:10:00,91.09,91.09,91.01,91.05,10802.0,91.09,91.09,91.01,91.05,10802.0
2024-11-06 14:20:00,91.06,91.18,91.04,91.13,16896.0,91.06,91.18,91.04,91.13,16896.0
2024-11-06 14:30:00,91.13,91.18,90.94,90.95,18874.0,91.13,91.18,90.94,90.95,18874.0
2024-11-06 14:40:00,90.94,90.97,90.87,90.88,28168.0,90.94,90.97,90.87,90.88,28168.0
2024-11-06 14:50:00,90.88,91.03,90.88,90.93,32529.0,90.88,91.03,90.88,90.93,32529.0
2024-11-06 15:00:00,90.92,90.94,90.83,90.87,20101.0,90.92,90.94,90.83,90.87,20101.0
2024-11-06 15:10:00,90.87,90.89,90.7,90.76,35230.0,90.87,90.89,90.7,90.76,35230.0
2024-11-06 15:20:00,90.76,90.85,90.74,90.82,20386.0,90.76,90.85,90.74,90.82,20386.0
2024-11-06 15:30:00,90.83,90.9,90.73,90.84,31190.0,90.83,90.9,90.73,90.84,31190.0
2024-11-06 15:40:00,90.85,90.91,90.77,90.85,55522.0,90.85,90.91,90.77,90.85,55522.0
2024-11-06 15:50:00,90.86,90.96,90.65,90.89,121135.0,90.86,90.96,90.65,90.89,121135.0
2024-11-07 09:30:00,93.06,93.71,92.82,93.67,272206.0,93.06,93.71,92.82,93.67,272206.0
2024-11-07 09:40:00,93.68,93.7,92.95,93.03,83919.0,93.68,93.7,92.95,93.03,83919.0
2024-11-07 09:50:00,93.0,93.28,92.96,93.13,33205.0,93.0,93.28,92.96,93.13,33205.0
2024-11-07 10:00:00,93.05,93.35,92.85,93.34,39792.0,93.05,93.35,92.85,93.34,39792.0
2024-11-07 10:10:00,93.34,93.49,93.15,93.24,36129.0,93.34,93.49,93.15,93.24,36129.0
2024-11-07 10:20:00,93.24,93.7,93.14,93.67,48119.0,93.24,93.7,93.14,93.67,48119.0
2024-11-07 10:30:00,93.66,94.0,93.49,93.89,144140.0,93.66,94.0,93.49,93.89,144140.0
2024-11-07 10:40:00,93.86,94.07,93.82,94.0,64285.0,93.86,94.07,93.82,94.0,64285.0
2024-11-07 10:50:00,94.02,94.12,93.66,93.67,77761.0,94.02,94.12,93.66,93.67,77761.0
2024-11-07 11:00:00,93.61,93.79,93.42,93.65,156078.0,93.61,93.79,93.42,93.65,156078.0
2024-11-07 11:10:00,93.69,93.7,93.34,93.43,58085.0,93.69,93.7,93.34,93.43,58085.0
2024-11-07 11:20:00,93.38,93.5,93.2,93.2,23411.0,93.38,93.5,93.2,93.2,23411.0
2024-11-07 11:30:00,93.2,93.22,92.97,93.01,27321.0,93.2,93.22,92.97,93.01,27321.0
2024-11-07 11:40:00,93.01,93.18,93.0,93.16,26140.0,93.01,93.18,93.0,93.16,26140.0
2024-11-07 11:50:00,93.15,93.39,93.13,93.33,12427.0,93.15,93.39,93.13,93.33,12427.0
2024-11-07 12:00:00,93.33,93.36,93.18,93.28,9809.0,93.33,93.36,93.18,93.28,9809.0
2024-11-07 12:10:00,93.27,93.42,93.27,93.39,6936.0,93.27,93.42,93.27,93.39,6936.0
2024-11-07 12:20:00,93.4,93.5,93.38,93.48,11699.0,93.4,93.5,93.38,93.48,11699.0
2024-11-07 12:30:00,93.46,93.66,93.46,93.54,24549.0,93.46,93.66,93.46,93.54,24549.0
2024-11-07 12:40:00,93.56,93.63,93.51,93.62,18116.0,93.56,93.63,93.51,93.62,18116.0
2024-11-07 12:50:00,93.64,93.8,93.64,93.74,23052.0,93.64,93.8,93.64,93.74,23052.0
2024-11-07 13:00:00,93.71,93.75,93.53,93.55,23124.0,93.71,93.75,93.53,93.55,23124.0
2024-11-07 13:10:00,93.55,93.57,93.33,93.36,18302.0,93.55,93.57,93.33,93.36,18302.0
2024-11-07 13:20:00,93.34,93.62,93.33,93.54,15413.0,93.34,93.62,93.33,93.54,15413.0
2024-11-07 13:30:00,93.55,93.56,93.37,93.56,16809.0,93.55,93.56,93.37,93.56,16809.0
2024-11-07 13:40:00,93.56,93.82,93.53,93.65,44928.0,93.56,93.82,93.53,93.65,44928.0
2024-11-07 13:50:00,93.65,93.65,93.3,93.36,38203.0,93.65,93.65,93.3,93.36,38203.0
2024-11-07 14:00:00,93.36,93.58,93.28,93.56,18300.0,93.36,93.58,93.28,93.56,18300.0
2024-11-07 14:10:00,93.61,93.77,93.56,93.76,24118.0,93.61,93.77,93.56,93.76,24118.0
2024-11-07 14:20:00,93.78,94.18,93.78,94.12,51362.0,93.78,94.18,93.78,94.12,51362.0
2024-11-07 14:30:00,94.17,94.57,94.17,94.36,47396.0,94.17,94.57,94.17,94.36,47396.0
2024-11-07 14:40:00,94.34,94.34,94.05,94.31,23879.0,94.34,94.34,94.05,94.31,23879.0
2024-11-07 14:50:00,94.3,94.32,94.06,94.29,41804.0,94.3,94.32,94.06,94.29,41804.0
2024-11-07 15:00:00,94.26,94.46,94.22,94.38,29795.0,94.26,94.46,94.22,94.38,29795.0
2024-11-07 15:10:00,94.42,94.43,94.16,94.2,24888.0,94.42,94.43,94.16,94.2,24888.0
2024-11-07 15:20:00,94.2,94.21,94.01,94.06,38451.0,94.2,94.21,94.01,94.06,38451.0
2024-11-07 15:30:00,94.07,94.11,93.75,93.8,70754.0,94.07,94.11,93.75,93.8,70754.0
2024-11-07 15:40:00,93.79,93.84,93.45,93.45,103068.0,93.79,93.84,93.45,93.45,103068.0
2024-11-07 15:50:00,93.47,93.56,93.34,93.52,233597.0,93.47,93.56,93.34,93.52,233597.0
2024-11-08 09:30:00,90.71,90.98,90.22,90.3,272179.0,90.71,90.98,90.22,90.3,272179.0
2024-11-08 09:40:00,90.31,90.47,89.86,90.22,150373.0,90.31,90.47,89.86,90.22,150373.0
2024-11-08 09:50:00,90.23,90.25,89.65,89.73,123204.0,90.23,90.25,89.65,89.73,123204.0
2024-11-08 10:00:00,89.72,90.2,89.53,90.15,130063.0,89.72,90.2,89.53,90.15,130063.0
2024-11-08 10:10:00,90.13,90.19,89.71,89.92,88660.0,90.13,90.19,89.71,89.92,88660.0
2024-11-08 10:20:00,89.93,90.15,89.57,89.57,70542.0,89.93,90.15,89.57,89.57,70542.0
2024-11-08 10:30:00,89.56,89.84,89.5,89.57,82594.0,89.56,89.84,89.5,89.57,82594.0
2024-11-08 10:40:00,89.58,89.65,89.2,89.26,131793.0,89.58,89.65,89.2,89.26,131793.0
2024-11-08 10:50:00,89.23,89.23,89.01,89.16,112936.0,89.23,89.23,89.01,89.16,112936.0
2024-11-08 11:00:00,89.17,89.19,88.97,89.0,106774.0,89.17,89.19,88.97,89.0,106774.0
2024-11-08 11:10:00,89.02,89.23,88.92,89.14,98635.0,89.02,89.23,88.92,89.14,98635.0
2024-11-08 11:20:00,89.15,89.39,89.06,89.09,78927.0,89.15,89.39,89.06,89.09,78927.0
2024-11-08 11:30:00,89.12,89.15,88.5,88.88,241638.0,89.12,89.15,88.5,88.88,241638.0
2024-11-08 11:40:00,88.85,89.05,88.65,89.02,68004.0,88.85,89.05,88.65,89.02,68004.0
2024-11-08 11:50:00,89.04,89.07,88.61,88.63,69689.0,89.04,89.07,88.61,88.63,69689.0
2024-11-08 12:00:00,88.68,88.92,88.68,88.79,59081.0,88.68,88.92,88.68,88.79,59081.0
2024-11-08 12:10:00,88.79,89.06,88.74,88.99,62786.0,88.79,89.06,88.74,88.99,62786.0
2024-11-08 12:20:00,88.99,89.04,88.81,89.03,39052.0,88.99,89.04,88.81,89.03,39052.0
2024-11-08 12:30:00,89.03,89.14,88.92,88.94,24824.0,89.03,89.14,88.92,88.94,24824.0
2024-11-08 12:40:00,88.94,88.99,88.83,88.87,25066.0,88.94,88.99,88.83,88.87,25066.0
2024-11-08 12:50:00,88.86,88.93,88.7,88.89,32263.0,88.86,88.93,88.7,88.89,32263.0
2024-11-08 13:00:00,88.89,88.89,88.8,88.85,23746.0,88.89,88.89,88.8,88.85,23746.0
2024-11-08 13:10:00,88.86,88.86,88.6,88.63,40711.0,88.86,88.86,88.6,88.63,40711.0
2024-11-08 13:20:00,88.64,88.69,88.52,88.56,57290.0,88.64,88.69,88.52,88.56,57290.0
2024-11-08 13:30:00,88.56,88.91,88.55,88.81,77733.0,88.56,88.91,88.55,88.81,77733.0
2024-11-08 13:40:00,88.79,88.79,88.7,88.76,22218.0,88.79,88.79,88.7,88.76,22218.0
2024-11-08 13:50:00,88.76,89.06,88.75,89.04,61534.0,88.76,89.06,88.75,89.04,61534.0
2024-11-08 14:00:00,89.03,89.03,88.78,88.89,67722.0,89.03,89.03,88.78,88.89,67722.0
2024-11-08 14:10:00,88.88,88.92,88.77,88.77,26554.0,88.88,88.92,88.77,88.77,26554.0
2024-11-08 14:20:00,88.79,88.91,88.79,88.9,29371.0,88.79,88.91,88.79,88.9,29371.0
2024-11-08 14:30:00,88.91,89.0,88.84,88.96,31400.0,88.91,89.0,88.84,88.96,31400.0
2024-11-08 14:40:00,88.96,89.08,88.92,88.94,41815.0,88.96,89.08,88.92,88.94,41815.0
2024-11-08 14:50:00,88.93,89.16,88.92,89.06,36966.0,88.93,89.16,88.92,89.06,36966.0
2024-11-08 15:00:00,89.06,89.18,89.01,89.06,51892.0,89.06,89.18,89.01,89.06,51892.0
2024-11-08 15:10:00,89.08,89.13,89.0,89.0,56543.0,89.08,89.13,89.0,89.0,56543.0
2024-11-08 15:20:00,88.99,88.99,88.86,88.89,42580.0,88.99,88.99,88.86,88.89,42580.0
2024-11-08 15:30:00,88.9,89.24,88.85,89.2,95427.0,88.9,89.24,88.85,89.2,95427.0
2024-11-08 15:40:00,89.2,89.31,89.04,89.06,96481.0,89.2,89.31,89.04,89.06,96481.0
2024-11-08 15:50:00,89.05,89.23,88.93,88.96,316650.0,89.05,89.23,88.93,88.96,316650.0
2024-11-11 09:30:00,89.72,89.72,88.23,88.34,276746.0,89.72,89.72,88.23,88.34,276746.0
2024-11-11 09:40:00,88.38,88.49,87.91,88.37,175335.0,88.38,88.49,87.91,88.37,175335.0
2024-11-11 09:50:00,88.35,88.48,88.05,88.24,81029.0,88.35,88.48,88.05,88.24,81029.0
2024-11-11 10:00:00,88.2,88.67,88.18,88.62,93980.0,88.2,88.67,88.18,88.62,93980.0
2024-11-11 10:10:00,88.62,88.74,88.38,88.38,62857.0,88.62,88.74,88.38,88.38,62857.0
2024-11-11 10:20:00,88.38,88.48,88.16,88.16,51920.0,88.38,88.48,88.16,88.16,51920.0
2024-11-11 10:30:00,88.17,88.23,87.98,88.1,94556.0,88.17,88.23,87.98,88.1,94556.0
2024-11-11 10:40:00,88.11,88.15,87.83,88.1,133542.0,88.11,88.15,87.83,88.1,133542.0
2024-11-11 10:50:00,88.15,88.22,88.01,88.22,117031.0,88.15,88.22,88.01,88.22,117031.0
2024-11-11 11:00:00,88.23,88.25,87.76,87.87,120019.0,88.23,88.25,87.76,87.87,120019.0
2024-11-11 11:10:00,87.81,87.86,87.64,87.78,109644.0,87.81,87.86,87.64,87.78,109644.0
2024-11-11 11:20:00,87.77,87.97,87.72,87.73,53097.0,87.77,87.97,87.72,87.73,53097.0
2024-11-11 11:30:00,87.72,87.82,87.55,87.82,58749.0,87.72,87.82,87.55,87.82,58749.0
2024-11-11 11:40:00,87.84,87.93,87.7,87.92,34887.0,87.84,87.93,87.7,87.92,34887.0
2024-11-11 11:50:00,87.94,88.04,87.77,87.8,42320.0,87.94,88.04,87.77,87.8,42320.0
2024-11-11 12:00:00,87.8,87.91,87.76,87.85,25130.0,87.8,87.91,87.76,87.85,25130.0
2024-11-11 12:10:00,87.87,88.0,87.75,87.94,25705.0,87.87,88.0,87.75,87.94,25705.0
2024-11-11 12:20:00,87.97,88.01,87.87,87.97,31739.0,87.97,88.01,87.87,87.97,31739.0
2024-11-11 12:30:00,87.99,88.32,87.98,88.24,38664.0,87.99,88.32,87.98,88.24,38664.0
2024-11-11 12:40:00,88.23,88.25,88.08,88.18,22059.0,88.23,88.25,88.08,88.18,22059.0
2024-11-11 12:50:00,88.18,88.23,88.12,88.12,20548.0,88.18,88.23,88.12,88.12,20548.0
2024-11-11 13:00:00,88.11,88.12,87.99,88.03,22913.0,88.11,88.12,87.99,88.03,22913.0
2024-11-11 13:10:00,88.0,88.0,87.9,87.93,18316.0,88.0,88.0,87.9,87.93,18316.0
2024-11-11 13:20:00,87.92,87.93,87.78,87.79,60914.0,87.92,87.93,87.78,87.79,60914.0
2024-11-11 13:30:00,87.78,87.83,87.66,87.66,38203.0,87.78,87.83,87.66,87.66,38203.0
2024-11-11 13:40:00,87.67,87.91,87.67,87.89,44112.0,87.67,87.91,87.67,87.89,44112.0
2024-11-11 13:50:00,87.88,88.07,87.87,88.05,16375.0,87.88,88.07,87.87,88.05,16375.0
2024-11-11 14:00:00,88.06,88.17,87.99,88.14,25698.0,88.06,88.17,87.99,88.14,25698.0
2024-11-11 14:10:00,88.16,88.21,88.14,88.15,17969.0,88.16,88.21,88.14,88.15,17969.0
2024-11-11 14:20:00,88.14,88.24,88.06,88.08,15155.0,88.14,88.24,88.06,88.08,15155.0
2024-11-11 14:30:00,88.06,88.16,88.02,88.16,11098.0,88.06,88.16,88.02,88.16,11098.0
2024-11-11 14:40:00,88.17,88.25,88.16,88.22,14668.0,88.17,88.25,88.16,88.22,14668.0
2024-11-11 14:50:00,88.2,88.25,88.14,88.19,32383.0,88.2,88.25,88.14,88.19,32383.0
2024-11-11 15:00:00,88.19,88.33,88.18,88.27,19837.0,88.19,88.33,88.18,88.27,19837.0
2024-11-11 15:10:00,88.27,88.33,88.23,88.28,44857.0,88.27,88.33,88.23,88.28,44857.0
2024-11-11 15:20:00,88.27,88.28,88.19,88.25,35192.0,88.27,88.28,88.19,88.25,35192.0
2024-11-11 15:30:00,88.25,88.27,88.18,88.25,28986.0,88.25,88.27,88.18,88.25,28986.0
2024-11-11 15:40:00,88.24,88.28,88.18,88.19,48272.0,88.24,88.28,88.18,88.19,48272.0
2024-11-11 15:50:00,88.2,88.39,88.19,88.28,134726.0,88.2,88.39,88.19,88.28,134726.0
2024-11-12 09:30:00,86.0,86.07,85.26,85.76,400258.0,86.0,86.07,85.26,85.76,400258.0
2024-11-12 09:40:00,85.74,85.97,85.56,85.83,153445.0,85.74,85.97,85.56,85.83,153445.0
2024-11-12 09:50:00,85.81,85.83,85.46,85.61,135096.0,85.81,85.83,85.46,85.61,135096.0
2024-11-12 10:00:00,85.63,85.7,85.14,85.5,124417.0,85.63,85.7,85.14,85.5,124417.0
2024-11-12 10:10:00,85.53,85.58,85.14,85.2,73555.0,85.53,85.58,85.14,85.2,73555.0
2024-11-12 10:20:00,85.2,85.31,84.86,84.98,176095.0,85.2,85.31,84.86,84.98,176095.0
2024-11-12 10:30:00,84.98,85.27,84.87,85.22,96393.0,84.98,85.27,84.87,85.22,96393.0
2024-11-12 10:40:00,85.21,85.48,85.2,85.34,58631.0,85.21,85.48,85.2,85.34,58631.0
2024-11-12 10:50:00,85.33,85.35,84.97,84.98,49807.0,85.33,85.35,84.97,84.98,49807.0
2024-11-12 11:00:00,84.98,85.11,84.93,85.03,68116.0,84.98,85.11,84.93,85.03,68116.0
2024-11-12 11:10:00,85.02,85.06,84.8,84.96,60510.0,85.02,85.06,84.8,84.96,60510.0
2024-11-12 11:20:00,84.98,85.09,84.66,84.7,125680.0,84.98,85.09,84.66,84.7,125680.0
2024-11-12 11:30:00,84.67,84.79,84.63,84.66,78424.0,84.67,84.79,84.63,84.66,78424.0
2024-11-12 11:40:00,84.66,84.72,84.49,84.56,64609.0,84.66,84.72,84.49,84.56,64609.0
2024-11-12 11:50:00,84.54,84.63,84.5,84.57,52029.0,84.54,84.63,84.5,84.57,52029.0
2024-11-12 12:00:00,84.58,84.65,84.53,84.62,46014.0,84.58,84.65,84.53,84.62,46014.0
2024-11-12 12:10:00,84.61,84.62,84.32,84.4,48182.0,84.61,84.62,84.32,84.4,48182.0
2024-11-12 12:20:00,84.39,84.42,84.26,84.41,52924.0,84.39,84.42,84.26,84.41,52924.0
2024-11-12 12:30:00,84.38,84.52,84.36,84.4,66468.0,84.38,84.52,84.36,84.4,66468.0
2024-11-12 12:40:00,84.41,84.44,84.31,84.35,30237.0,84.41,84.44,84.31,84.35,30237.0
2024-11-12 12:50:00,84.36,84.59,84.35,84.44,61627.0,84.36,84.59,84.35,84.44,61627.0
2024-11-12 13:00:00,84.42,84.66,84.41,84.64,38444.0,84.42,84.66,84.41,84.64,38444.0
2024-11-12 13:10:00,84.66,84.92,84.62,84.83,46235.0,84.66,84.92,84.62,84.83,46235.0
2024-11-12 13:20:00,84.83,84.93,84.66,84.88,55193.0,84.83,84.93,84.66,84.88,55193.0
2024-11-12 13:30:00,84.88,84.99,84.82,84.86,32684.0,84.88,84.99,84.82,84.86,32684.0
2024-11-12 13:40:00,84.87,84.87,84.66,84.66,24893.0,84.87,84.87,84.66,84.66,24893.0
2024-11-12 13:50:00,84.64,84.66,84.46,84.59,67411.0,84.64,84.66,84.46,84.59,67411.0
2024-11-12 14:00:00,84.59,84.68,84.52,84.65,22254.0,84.59,84.68,84.52,84.65,22254.0
2024-11-12 14:10:00,84.66,84.75,84.57,84.69,22496.0,84.66,84.75,84.57,84.69,22496.0
2024-11-12 14:20:00,84.68,84.82,84.68,84.8,21249.0,84.68,84.82,84.68,84.8,21249.0
2024-11-12 14:30:00,84.8,84.9,84.77,84.87,31040.0,84.8,84.9,84.77,84.87,31040.0
2024-11-12 14:40:00,84.86,84.95,84.85,84.87,19985.0,84.86,84.95,84.85,84.87,19985.0
2024-11-12 14:50:00,84.87,85.03,84.85,84.98,42992.0,84.87,85.03,84.85,84.98,42992.0
2024-11-12 15:00:00,84.96,85.02,84.82,84.88,31036.0,84.96,85.02,84.82,84.88,31036.0
2024-11-12 15:10:00,84.89,85.06,84.88,85.05,26812.0,84.89,85.06,84.88,85.05,26812.0
2024-11-12 15:20:00,85.06,85.08,84.84,84.94,35257.0,85.06,85.08,84.84,84.94,35257.0
2024-11-12 15:30:00,84.92,85.01,84.83,84.89,89456.0,84.92,85.01,84.83,84.89,89456.0
2024-11-12 15:40:00,84.87,84.91,84.75,84.79,71487.0,84.87,84.91,84.75,84.79,71487.0
2024-11-12 15:50:00,84.78,84.87,84.68,84.8,252007.0,84.78,84.87,84.68,84.8,252007.0
2024-11-13 09:30:00,85.34,85.68,84.55,84.72,132755.0,85.34,85.68,84.55,84.72,132755.0
2024-11-13 09:40:00,84.73,85.05,84.44,84.58,56713.0,84.73,85.05,84.44,84.58,56713.0
2024-11-13 09:50:00,84.54,84.58,84.23,84.44,70593.0,84.54,84.58,84.23,84.44,70593.0
2024-11-13 10:00:00,84.44,84.6,84.3,84.56,43027.0,84.44,84.6,84.3,84.56,43027.0
2024-11-13 10:10:00,84.57,84.97,84.56,84.91,66257.0,84.57,84.97,84.56,84.91,66257.0
2024-11-13 10:20:00,84.9,85.06,84.73,84.73,76026.0,84.9,85.06,84.73,84.73,76026.0
2024-11-13 10:30:00,84.76,84.76,84.59,84.61,28040.0,84.76,84.76,84.59,84.61,28040.0
2024-11-13 10:40:00,84.6,84.65,84.37,84.56,54292.0,84.6,84.65,84.37,84.56,54292.0
2024-11-13 10:50:00,84.59,84.72,84.48,84.58,40113.0,84.59,84.72,84.48,84.58,40113.0
2024-11-13 11:00:00,84.57,84.58,84.35,84.44,30979.0,84.57,84.58,84.35,84.44,30979.0
2024-11-13 11:10:00,84.45,84.51,84.26,84.32,27854.0,84.45,84.51,84.26,84.32,27854.0
2024-11-13 11:20:00,84.31,84.33,84.19,84.21,34639.0,84.31,84.33,84.19,84.21,34639.0
2024-11-13 11:30:00,84.22,84.39,84.17,84.24,27706.0,84.22,84.39,84.17,84.24,27706.0
2024-11-13 11:40:00,84.24,84.34,84.19,84.3,36537.0,84.24,84.34,84.19,84.3,36537.0
2024-11-13 11:50:00,84.32,84.42,84.21,84.27,46058.0,84.32,84.42,84.21,84.27,46058.0
2024-11-13 12:00:00,84.26,84.36,84.19,84.35,26319.0,84.26,84.36,84.19,84.35,26319.0
2024-11-13 12:10:00,84.34,84.57,84.33,84.5,20172.0,84.34,84.57,84.33,84.5,20172.0
2024-11-13 12:20:00,84.5,84.57,84.46,84.48,23831.0,84.5,84.57,84.46,84.48,23831.0
2024-11-13 12:30:00,84.48,84.61,84.43,84.6,22189.0,84.48,84.61,84.43,84.6,22189.0
2024-11-13 12:40:00,84.61,84.71,84.57,84.64,18043.0,84.61,84.71,84.57,84.64,18043.0
2024-11-13 12:50:00,84.65,84.69,84.6,84.62,19782.0,84.65,84.69,84.6,84.62,19782.0
2024-11-13 13:00:00,84.63,84.65,84.53,84.55,27504.0,84.63,84.65,84.53,84.55,27504.0
2024-11-13 13:10:00,84.52,84.58,84.43,84.45,15370.0,84.52,84.58,84.43,84.45,15370.0
2024-11-13 13:20:00,84.47,84.49,84.32,84.39,19849.0,84.47,84.49,84.32,84.39,19849.0
2024-11-13 13:30:00,84.38,84.5,84.34,84.43,20021.0,84.38,84.5,84.34,84.43,20021.0
2024-11-13 13:40:00,84.42,84.55,84.34,84.54,36586.0,84.42,84.55,84.34,84.54,36586.0
2024-11-13 13:50:00,84.54,84.54,84.42,84.48,41515.0,84.54,84.54,84.42,84.48,41515.0
2024-11-13 14:00:00,84.49,84.56,84.46,84.5,43193.0,84.49,84.56,84.46,84.5,43193.0
2024-11-13 14:10:00,84.49,84.57,84.47,84.47,27425.0,84.49,84.57,84.47,84.47,27425.0
2024-11-13 14:20:00,84.47,84.5,84.36,84.38,21798.0,84.47,84.5,84.36,84.38,21798.0
2024-11-13 14:30:00,84.38,84.41,84.3,84.35,25898.0,84.38,84.41,84.3,84.35,25898.0
2024-11-13 14:40:00,84.34,84.36,84.27,84.33,27627.0,84.34,84.36,84.27,84.33,27627.0
2024-11-13 14:50:00,84.33,84.33,84.21,84.24,23360.0,84.33,84.33,84.21,84.24,23360.0
2024-11-13 15:00:00,84.25,84.36,84.04,84.31,84645.0,84.25,84.36,84.04,84.31,84645.0
2024-11-13 15:10:00,84.34,84.36,84.26,84.3,38586.0,84.34,84.36,84.26,84.3,38586.0
2024-11-13 15:20:00,84.3,84.37,84.29,84.37,35543.0,84.3,84.37,84.29,84.37,35543.0
2024-11-13 15:30:00,84.38,84.46,84.3,84.43,26398.0,84.38,84.46,84.3,84.43,26398.0
2024-11-13 15:40:00,84.44,84.48,84.35,84.36,37223.0,84.44,84.48,84.35,84.36,37223.0
2024-11-13 15:50:00,84.35,84.48,84.28,84.48,113686.0,84.35,84.48,84.28,84.48,113686.0
2024-11-14 09:30:00,83.93,84.31,83.54,83.77,152079.0,83.93,84.31,83.54,83.77,152079.0
2024-11-14 09:40:00,83.83,83.83,83.21,83.36,88320.0,83.83,83.83,83.21,83.36,88320.0
2024-11-14 09:50:00,83.4,83.5,83.06,83.06,69165.0,83.4,83.5,83.06,83.06,69165.0
2024-11-14 10:00:00,83.05,83.55,83.05,83.28,117015.0,83.05,83.55,83.05,83.28,117015.0
2024-11-14 10:10:00,83.26,83.55,83.2,83.38,79734.0,83.26,83.55,83.2,83.38,79734.0
2024-11-14 10:20:00,83.42,83.7,83.42,83.57,35807.0,83.42,83.7,83.42,83.57,35807.0
2024-11-14 10:30:00,83.59,83.87,83.4,83.75,45953.0,83.59,83.87,83.4,83.75,45953.0
2024-11-14 10:40:00,83.74,83.76,83.54,83.61,24046.0,83.74,83.76,83.54,83.61,24046.0
2024-11-14 10:50:00,83.63,83.69,83.41,83.42,19620.0,83.63,83.69,83.41,83.42,19620.0
2024-11-14 11:00:00,83.42,83.82,83.42,83.74,29456.0,83.42,83.82,83.42,83.74,29456.0
2024-11-14 11:10:00,83.76,83.78,83.61,83.69,16112.0,83.76,83.78,83.61,83.69,16112.0
2024-11-14 11:20:00,83.7,83.8,83.67,83.74,19033.0,83.7,83.8,83.67,83.74,19033.0
2024-11-14 11:30:00,83.74,83.89,83.72,83.73,50757.0,83.74,83.89,83.72,83.73,50757.0
2024-11-14 11:40:00,83.73,83.77,83.61,83.69,48192.0,83.73,83.77,83.61,83.69,48192.0
2024-11-14 11:50:00,83.7,83.73,83.53,83.53,36919.0,83.7,83.73,83.53,83.53,36919.0
2024-11-14 12:00:00,83.52,83.52,83.38,83.43,29342.0,83.52,83.52,83.38,83.43,29342.0
2024-11-14 12:10:00,83.42,83.46,83.29,83.33,38431.0,83.42,83.46,83.29,83.33,38431.0
2024-11-14 12:20:00,83.32,83.45,83.25,83.44,29371.0,83.32,83.45,83.25,83.44,29371.0
2024-11-14 12:30:00,83.42,83.45,83.33,83.42,12349.0,83.42,83.45,83.33,83.42,12349.0
2024-11-14 12:40:00,83.44,83.44,83.35,83.38,18379.0,83.44,83.44,83.35,83.38,18379.0
2024-11-14 12:50:00,83.4,83.6,83.4,83.59,17307.0,83.4,83.6,83.4,83.59,17307.0
2024-11-14 13:00:00,83.6,83.74,83.55,83.73,15022.0,83.6,83.74,83.55,83.73,15022.0
2024-11-14 13:10:00,83.7,83.72,83.59,83.62,12783.0,83.7,83.72,83.59,83.62,12783.0
2024-11-14 13:20:00,83.62,83.72,83.62,83.69,6650.0,83.62,83.72,83.62,83.69,6650.0
2024-11-14 13:30:00,83.68,83.83,83.68,83.8,25461.0,83.68,83.83,83.68,83.8,25461.0
2024-11-14 13:40:00,83.8,83.92,83.79,83.9,13173.0,83.8,83.92,83.79,83.9,13173.0
2024-11-14 13:50:00,83.88,83.91,83.76,83.76,16380.0,83.88,83.91,83.76,83.76,16380.0
2024-11-14 14:00:00,83.75,83.84,83.73,83.82,16396.0,83.75,83.84,83.73,83.82,16396.0
2024-11-14 14:10:00,83.81,83.94,83.79,83.94,15575.0,83.81,83.94,83.79,83.94,15575.0
2024-11-14 14:20:00,83.94,83.98,83.9,83.93,19352.0,83.94,83.98,83.9,83.93,19352.0
2024-11-14 14:30:00,83.94,84.09,83.92,84.06,24511.0,83.94,84.09,83.92,84.06,24511.0
2024-11-14 14:40:00,84.05,84.13,84.03,84.09,32957.0,84.05,84.13,84.03,84.09,32957.0
2024-11-14 14:50:00,84.09,84.15,84.06,84.11,25607.0,84.09,84.15,84.06,84.11,25607.0
2024-11-14 15:00:00,84.11,84.13,83.72,83.84,37851.0,84.11,84.13,83.72,83.84,37851.0
2024-11-14 15:10:00,83.86,83.98,83.81,83.94,27217.0,83.86,83.98,83.81,83.94,27217.0
2024-11-14 15:20:00,83.95,84.04,83.88,84.01,20623.0,83.95,84.04,83.88,84.01,20623.0
2024-11-14 15:30:00,83.99,84.0,83.86,83.92,30272.0,83.99,84.0,83.86,83.92,30272.0
2024-11-14 15:40:00,83.93,83.94,83.78,83.82,59389.0,83.93,83.94,83.78,83.82,59389.0
2024-11-14 15:50:00,83.85,84.1,83.79,84.06,139208.0,83.85,84.1,83.79,84.06,139208.0
2024-11-15 09:30:00,84.3,84.5,83.72,84.26,206192.0,84.3,84.5,83.72,84.26,206192.0
2024-11-15 09:40:00,84.29,84.74,84.13,84.46,130683.0,84.29,84.74,84.13,84.46,130683.0
2024-11-15 09:50:00,84.44,84.75,84.23,84.55,84816.0,84.44,84.75,84.23,84.55,84816.0
2024-11-15 10:00:00,84.56,84.71,84.41,84.5,43188.0,84.56,84.71,84.41,84.5,43188.0
2024-11-15 10:10:00,84.47,84.75,84.44,84.54,74430.0,84.47,84.75,84.44,84.54,74430.0
2024-11-15 10:20:00,84.5,84.65,84.34,84.63,24874.0,84.5,84.65,84.34,84.63,24874.0
2024-11-15 10:30:00,84.55,84.61,84.11,84.14,26502.0,84.55,84.61,84.11,84.14,26502.0
2024-11-15 10:40:00,84.17,84.42,84.15,84.41,28832.0,84.17,84.42,84.15,84.41,28832.0
2024-11-15 10:50:00,84.4,84.46,84.1,84.19,36998.0,84.4,84.46,84.1,84.19,36998.0
2024-11-15 11:00:00,84.17,84.26,84.02,84.1,49704.0,84.17,84.26,84.02,84.1,49704.0
2024-11-15 11:10:00,84.06,84.26,84.06,84.22,34559.0,84.06,84.26,84.06,84.22,34559.0
2024-11-15 11:20:00,84.21,84.28,84.0,84.26,27349.0,84.21,84.28,84.0,84.26,27349.0
2024-11-15 11:30:00,84.26,84.3,83.88,83.96,59160.0,84.26,84.3,83.88,83.96,59160.0
2024-11-15 11:40:00,83.96,84.12,83.94,84.06,30539.0,83.96,84.12,83.94,84.06,30539.0
2024-11-15 11:50:00,84.06,84.25,84.03,84.12,29402.0,84.06,84.25,84.03,84.12,29402.0
2024-11-15 12:00:00,84.12,84.2,84.05,84.2,12723.0,84.12,84.2,84.05,84.2,12723.0
2024-11-15 12:10:00,84.16,84.25,84.12,84.2,11587.0,84.16,84.25,84.12,84.2,11587.0
2024-11-15 12:20:00,84.2,84.29,84.16,84.25,29051.0,84.2,84.29,84.16,84.25,29051.0
2024-11-15 12:30:00,84.25,84.27,84.15,84.16,30495.0,84.25,84.27,84.15,84.16,30495.0
2024-11-15 12:40:00,84.16,84.18,84.04,84.06,20765.0,84.16,84.18,84.04,84.06,20765.0
2024-11-15 12:50:00,84.06,84.17,84.05,84.14,15018.0,84.06,84.17,84.05,84.14,15018.0
2024-11-15 13:00:00,84.17,84.24,84.06,84.24,12807.0,84.17,84.24,84.06,84.24,12807.0
2024-11-15 13:10:00,84.22,84.4,84.22,84.4,15690.0,84.22,84.4,84.22,84.4,15690.0
2024-11-15 13:20:00,84.39,84.49,84.34,84.37,30346.0,84.39,84.49,84.34,84.37,30346.0
2024-11-15 13:30:00,84.37,84.41,84.3,84.34,19006.0,84.37,84.41,84.3,84.34,19006.0
2024-11-15 13:40:00,84.35,84.45,84.31,84.31,18108.0,84.35,84.45,84.31,84.31,18108.0
2024-11-15 13:50:00,84.34,84.37,84.24,84.27,21844.0,84.34,84.37,84.24,84.27,21844.0
2024-11-15 14:00:00,84.28,84.5,84.27,84.4,17234.0,84.28,84.5,84.27,84.4,17234.0
2024-11-15 14:10:00,84.4,84.51,84.39,84.51,12952.0,84.4,84.51,84.39,84.51,12952.0
2024-11-15 14:20:00,84.51,84.51,84.27,84.33,26855.0,84.51,84.51,84.27,84.33,26855.0
2024-11-15 14:30:00,84.35,84.43,84.31,84.35,27437.0,84.35,84.43,84.31,84.35,27437.0
2024-11-15 14:40:00,84.36,84.5,84.36,84.42,15262.0,84.36,84.5,84.36,84.42,15262.0
2024-11-15 14:50:00,84.42,84.42,84.26,84.29,19988.0,84.42,84.42,84.26,84.29,19988.0
2024-11-15 15:00:00,84.3,84.47,84.3,84.44,17574.0,84.3,84.47,84.3,84.44,17574.0
2024-11-15 15:10:00,84.46,84.56,84.43,84.46,24886.0,84.46,84.56,84.43,84.46,24886.0
2024-11-15 15:20:00,84.47,84.48,84.37,84.41,31355.0,84.47,84.48,84.37,84.41,31355.0
2024-11-15 15:30:00,84.41,84.5,84.35,84.43,45562.0,84.41,84.5,84.35,84.43,45562.0
2024-11-15 15:40:00,84.44,84.51,84.34,84.37,63281.0,84.44,84.51,84.34,84.37,63281.0
2024-11-15 15:50:00,84.35,84.61,84.25,84.55,151098.0,84.35,84.61,84.25,84.55,151098.0
2024-11-18 09:30:00,84.3,85.68,84.3,85.68,165759.0,84.3,85.68,84.3,85.68,165759.0
2024-11-18 09:40:00,85.59,85.65,85.06,85.2,74137.0,85.59,85.65,85.06,85.2,74137.0
2024-11-18 09:50:00,85.21,85.24,84.62,84.85,78063.0,85.21,85.24,84.62,84.85,78063.0
2024-11-18 10:00:00,84.86,84.86,84.55,84.6,58839.0,84.86,84.86,84.55,84.6,58839.0
2024-11-18 10:10:00,84.59,84.79,84.51,84.71,60294.0,84.59,84.79,84.51,84.71,60294.0
2024-11-18 10:20:00,84.71,84.73,84.39,84.51,45589.0,84.71,84.73,84.39,84.51,45589.0
2024-11-18 10:30:00,84.54,84.9,84.48,84.83,48592.0,84.54,84.9,84.48,84.83,48592.0
2024-11-18 10:40:00,84.83,84.92,84.54,84.56,36357.0,84.83,84.92,84.54,84.56,36357.0
2024-11-18 10:50:00,84.56,84.82,84.56,84.78,40460.0,84.56,84.82,84.56,84.78,40460.0
2024-11-18 11:00:00,84.77,84.86,84.56,84.7,52694.0,84.77,84.86,84.56,84.7,52694.0
2024-11-18 11:10:00,84.72,84.93,84.68,84.91,52785.0,84.72,84.93,84.68,84.91,52785.0
2024-11-18 11:20:00,84.88,84.91,84.59,84.62,27633.0,84.88,84.91,84.59,84.62,27633.0
2024-11-18 11:30:00,84.64,85.0,84.63,84.99,24009.0,84.64,85.0,84.63,84.99,24009.0
2024-11-18 11:40:00,85.0,85.1,84.93,84.95,29929.0,85.0,85.1,84.93,84.95,29929.0
2024-11-18 11:50:00,84.96,85.03,84.93,84.97,13291.0,84.96,85.03,84.93,84.97,13291.0
2024-11-18 12:00:00,84.97,85.09,84.92,85.09,18175.0,84.97,85.09,84.92,85.09,18175.0
2024-11-18 12:10:00,85.09,85.16,85.05,85.16,16216.0,85.09,85.16,85.05,85.16,16216.0
2024-11-18 12:20:00,85.15,85.24,85.13,85.2,13501.0,85.15,85.24,85.13,85.2,13501.0
2024-11-18 12:30:00,85.21,85.38,85.16,85.31,33842.0,85.21,85.38,85.16,85.31,33842.0
2024-11-18 12:40:00,85.3,85.44,85.3,85.44,19326.0,85.3,85.44,85.3,85.44,19326.0
2024-11-18 12:50:00,85.41,85.43,85.3,85.31,18245.0,85.41,85.43,85.3,85.31,18245.0
2024-11-18 13:00:00,85.31,85.34,85.26,85.33,10768.0,85.31,85.34,85.26,85.33,10768.0
2024-11-18 13:10:00,85.32,85.5,85.31,85.44,14972.0,85.32,85.5,85.31,85.44,14972.0
2024-11-18 13:20:00,85.44,85.45,85.3,85.32,20421.0,85.44,85.45,85.3,85.32,20421.0
2024-11-18 13:30:00,85.33,85.34,85.13,85.18,19431.0,85.33,85.34,85.13,85.18,19431.0
2024-11-18 13:40:00,85.15,85.23,85.11,85.21,14530.0,85.15,85.23,85.11,85.21,14530.0
2024-11-18 13:50:00,85.2,85.28,85.2,85.21,15094.0,85.2,85.28,85.2,85.21,15094.0
2024-11-18 14:00:00,85.2,85.28,85.18,85.26,13667.0,85.2,85.28,85.18,85.26,13667.0
2024-11-18 14:10:00,85.26,85.29,85.2,85.27,13653.0,85.26,85.29,85.2,85.27,13653.0
2024-11-18 14:20:00,85.27,85.29,85.18,85.28,19359.0,85.27,85.29,85.18,85.28,19359.0
2024-11-18 14:30:00,85.28,85.33,85.25,85.32,16386.0,85.28,85.33,85.25,85.32,16386.0
2024-11-18 14:40:00,85.33,85.4,85.29,85.4,27194.0,85.33,85.4,85.29,85.4,27194.0
2024-11-18 14:50:00,85.39,85.47,85.39,85.45,17826.0,85.39,85.47,85.39,85.45,17826.0
2024-11-18 15:00:00,85.45,85.47,85.4,85.45,29467.0,85.45,85.47,85.4,85.45,29467.0
2024-11-18 15:10:00,85.44,85.46,85.39,85.46,23598.0,85.44,85.46,85.39,85.46,23598.0
2024-11-18 15:20:00,85.46,85.51,85.43,85.49,35863.0,85.46,85.51,85.43,85.49,35863.0
2024-11-18 15:30:00,85.48,85.51,85.31,85.42,33005.0,85.48,85.51,85.31,85.42,33005.0
2024-11-18 15:40:00,85.42,85.51,85.37,85.48,44933.0,85.42,85.51,85.37,85.48,44933.0
2024-11-18 15:50:00,85.46,85.46,85.23,85.42,156806.0,85.46,85.46,85.23,85.42,156806.0
2024-11-19 09:30:00,84.97,85.35,84.91,85.13,97103.0,84.97,85.35,84.91,85.13,97103.0
2024-11-19 09:40:00,85.15,85.38,84.94,85.19,42011.0,85.15,85.38,84.94,85.19,42011.0
2024-11-19 09:50:00,85.2,85.7,85.17,85.48,65625.0,85.2,85.7,85.17,85.48,65625.0
2024-11-19 10:00:00,85.51,85.52,85.24,85.48,39392.0,85.51,85.52,85.24,85.48,39392.0
2024-11-19 10:10:00,85.5,85.5,85.2,85.24,26539.0,85.5,85.5,85.2,85.24,26539.0
2024-11-19 10:20:00,85.24,85.3,85.13,85.3,22502.0,85.24,85.3,85.13,85.3,22502.0
2024-11-19 10:30:00,85.3,85.57,85.21,85.53,13916.0,85.3,85.57,85.21,85.53,13916.0
2024-11-19 10:40:00,85.56,85.56,85.44,85.48,23808.0,85.56,85.56,85.44,85.48,23808.0
2024-11-19 10:50:00,85.49,85.53,85.39,85.43,23810.0,85.49,85.53,85.39,85.43,23810.0
2024-11-19 11:00:00,85.44,85.5,85.29,85.4,19067.0,85.44,85.5,85.29,85.4,19067.0
2024-11-19 11:10:00,85.41,85.49,85.35,85.41,32523.0,85.41,85.49,85.35,85.41,32523.0
2024-11-19 11:20:00,85.4,85.57,85.32,85.55,17854.0,85.4,85.57,85.32,85.55,17854.0
2024-11-19 11:30:00,85.54,85.56,85.32,85.37,31516.0,85.54,85.56,85.32,85.37,31516.0
2024-11-19 11:40:00,85.35,85.42,85.29,85.35,18716.0,85.35,85.42,85.29,85.35,18716.0
2024-11-19 11:50:00,85.33,85.38,85.26,85.35,11493.0,85.33,85.38,85.26,85.35,11493.0
2024-11-19 12:00:00,85.35,85.47,85.33,85.4,17833.0,85.35,85.47,85.33,85.4,17833.0
2024-11-19 12:10:00,85.39,85.5,85.35,85.37,40634.0,85.39,85.5,85.35,85.37,40634.0
2024-11-19 12:20:00,85.37,85.54,85.33,85.49,29415.0,85.37,85.54,85.33,85.49,29415.0
2024-11-19 12:30:00,85.47,85.58,85.43,85.51,16771.0,85.47,85.58,85.43,85.51,16771.0
2024-11-19 12:40:00,85.55,85.57,85.46,85.51,28473.0,85.55,85.57,85.46,85.51,28473.0
2024-11-19 12:50:00,85.51,85.53,85.43,85.47,17418.0,85.51,85.53,85.43,85.47,17418.0
2024-11-19 13:00:00,85.48,85.51,85.43,85.5,14352.0,85.48,85.51,85.43,85.5,14352.0
2024-11-19 13:10:00,85.52,85.52,85.44,85.49,13177.0,85.52,85.52,85.44,85.49,13177.0
2024-11-19 13:20:00,85.49,85.59,85.43,85.56,14205.0,85.49,85.59,85.43,85.56,14205.0
2024-11-19 13:30:00,85.56,85.76,85.52,85.74,33028.0,85.56,85.76,85.52,85.74,33028.0
2024-11-19 13:40:00,85.74,85.87,85.73,85.85,33708.0,85.74,85.87,85.73,85.85,33708.0
2024-11-19 13:50:00,85.86,85.87,85.77,85.82,19805.0,85.86,85.87,85.77,85.82,19805.0
2024-11-19 14:00:00,85.81,85.88,85.69,85.85,24290.0,85.81,85.88,85.69,85.85,24290.0
2024-11-19 14:10:00,85.86,85.94,85.82,85.84,28305.0,85.86,85.94,85.82,85.84,28305.0
2024-11-19 14:20:00,85.83,85.92,85.75,85.76,18059.0,85.83,85.92,85.75,85.76,18059.0
2024-11-19 14:30:00,85.75,85.78,85.7,85.73,24923.0,85.75,85.78,85.7,85.73,24923.0
2024-11-19 14:40:00,85.74,85.8,85.69,85.78,27021.0,85.74,85.8,85.69,85.78,27021.0
2024-11-19 14:50:00,85.78,85.85,85.75,85.8,28536.0,85.78,85.85,85.75,85.8,28536.0
2024-11-19 15:00:00,85.8,85.8,85.68,85.8,31065.0,85.8,85.8,85.68,85.8,31065.0
2024-11-19 15:10:00,85.8,85.84,85.75,85.8,25480.0,85.8,85.84,85.75,85.8,25480.0
2024-11-19 15:20:00,85.81,85.86,85.81,85.81,17375.0,85.81,85.86,85.81,85.81,17375.0
2024-11-19 15:30:00,85.82,85.88,85.76,85.81,40068.0,85.82,85.88,85.76,85.81,40068.0
2024-11-19 15:40:00,85.81,86.03,85.81,86.0,65406.0,85.81,86.03,85.81,86.0,65406.0
2024-11-19 15:50:00,85.99,86.14,85.9,86.04,148539.0,85.99,86.14,85.9,86.04,148539.0
2024-11-20 09:30:00,86.55,86.69,85.95,86.4,113286.0,86.55,86.69,85.95,86.4,113286.0
2024-11-20 09:40:00,86.38,87.0,86.3,86.81,85344.0,86.38,87.0,86.3,86.81,85344.0
2024-11-20 09:50:00,86.85,86.88,86.44,86.47,56399.0,86.85,86.88,86.44,86.47,56399.0
2024-11-20 10:00:00,86.51,86.68,86.39,86.57,25292.0,86.51,86.68,86.39,86.57,25292.0
2024-11-20 10:10:00,86.54,86.86,86.44,86.73,58984.0,86.54,86.86,86.44,86.73,58984.0
2024-11-20 10:20:00,86.69,86.83,86.55,86.7,31896.0,86.69,86.83,86.55,86.7,31896.0
2024-11-20 10:30:00,86.66,86.79,86.56,86.76,31337.0,86.66,86.79,86.56,86.76,31337.0
2024-11-20 10:40:00,86.75,86.76,86.51,86.57,37221.0,86.75,86.76,86.51,86.57,37221.0
2024-11-20 10:50:00,86.57,86.63,86.42,86.56,49351.0,86.57,86.63,86.42,86.56,49351.0
2024-11-20 11:00:00,86.56,86.57,86.27,86.35,26758.0,86.56,86.57,86.27,86.35,26758.0
2024-11-20 11:10:00,86.34,86.48,86.32,86.34,19073.0,86.34,86.48,86.32,86.34,19073.0
2024-11-20 11:20:00,86.37,86.39,86.24,86.24,27976.0,86.37,86.39,86.24,86.24,27976.0
2024-11-20 11:30:00,86.26,86.31,86.21,86.22,23304.0,86.26,86.31,86.21,86.22,23304.0
2024-11-20 11:40:00,86.22,86.41,86.2,86.33,22433.0,86.22,86.41,86.2,86.33,22433.0
2024-11-20 11:50:00,86.35,86.48,86.33,86.47,21485.0,86.35,86.48,86.33,86.47,21485.0
2024-11-20 12:00:00,86.45,86.52,86.44,86.52,19434.0,86.45,86.52,86.44,86.52,19434.0
2024-11-20 12:10:00,86.51,86.56,86.46,86.54,16718.0,86.51,86.56,86.46,86.54,16718.0
2024-11-20 12:20:00,86.52,86.56,86.49,86.55,13919.0,86.52,86.56,86.49,86.55,13919.0
2024-11-20 12:30:00,86.55,86.59,86.5,86.59,19223.0,86.55,86.59,86.5,86.59,19223.0
2024-11-20 12:40:00,86.59,86.61,86.52,86.54,19661.0,86.59,86.61,86.52,86.54,19661.0
2024-11-20 12:50:00,86.56,86.59,86.42,86.44,29392.0,86.56,86.59,86.42,86.44,29392.0
2024-11-20 13:00:00,86.43,86.45,86.3,86.33,26085.0,86.43,86.45,86.3,86.33,26085.0
2024-11-20 13:10:00,86.33,86.41,86.32,86.34,21322.0,86.33,86.41,86.32,86.34,21322.0
2024-11-20 13:20:00,86.34,86.48,86.3,86.43,12693.0,86.34,86.48,86.3,86.43,12693.0
2024-11-20 13:30:00,86.45,86.45,86.24,86.27,15160.0,86.45,86.45,86.24,86.27,15160.0
2024-11-20 13:40:00,86.25,86.32,86.2,86.24,14565.0,86.25,86.32,86.2,86.24,14565.0
2024-11-20 13:50:00,86.26,86.31,86.16,86.2,28401.0,86.26,86.31,86.16,86.2,28401.0
2024-11-20 14:00:00,86.2,86.2,86.08,86.12,16488.0,86.2,86.2,86.08,86.12,16488.0
2024-11-20 14:10:00,86.12,86.14,86.05,86.07,9714.0,86.12,86.14,86.05,86.07,9714.0
2024-11-20 14:20:00,86.07,86.16,86.07,86.16,25346.0,86.07,86.16,86.07,86.16,25346.0
2024-11-20 14:30:00,86.14,86.21,86.14,86.19,16495.0,86.14,86.21,86.14,86.19,16495.0
2024-11-20 14:40:00,86.19,86.29,86.18,86.25,70525.0,86.19,86.29,86.18,86.25,70525.0
2024-11-20 14:50:00,86.25,86.26,86.17,86.17,14418.0,86.25,86.26,86.17,86.17,14418.0
2024-11-20 15:00:00,86.17,86.24,86.17,86.23,11699.0,86.17,86.24,86.17,86.23,11699.0
2024-11-20 15:10:00,86.23,86.26,86.15,86.17,31585.0,86.23,86.26,86.15,86.17,31585.0
2024-11-20 15:20:00,86.17,86.32,86.16,86.28,40116.0,86.17,86.32,86.16,86.28,40116.0
2024-11-20 15:30:00,86.28,86.41,86.28,86.4,55120.0,86.28,86.41,86.28,86.4,55120.0
2024-11-20 15:40:00,86.4,86.46,86.3,86.45,114687.0,86.4,86.46,86.3,86.45,114687.0
2024-11-20 15:50:00,86.45,86.83,86.36,86.79,367587.0,86.45,86.83,86.36,86.79,367587.0
2024-11-21 09:30:00,82.66,82.71,80.94,81.22,802234.0,82.66,82.71,80.94,81.22,802234.0
2024-11-21 09:40:00,81.2,81.65,80.88,81.45,424472.0,81.2,81.65,80.88,81.45,424472.0
2024-11-21 09:50:00,81.47,81.81,81.17,81.36,287868.0,81.47,81.81,81.17,81.36,287868.0
2024-11-21 10:00:00,81.34,81.81,81.16,81.3,231106.0,81.34,81.81,81.16,81.3,231106.0
2024-11-21 10:10:00,81.34,81.39,80.7,80.77,265877.0,81.34,81.39,80.7,80.77,265877.0
2024-11-21 10:20:00,80.74,81.07,80.68,80.76,157632.0,80.74,81.07,80.68,80.76,157632.0
2024-11-21 10:30:00,80.79,80.82,80.31,80.39,221667.0,80.79,80.82,80.31,80.39,221667.0
2024-11-21 10:40:00,80.39,80.6,80.25,80.51,210314.0,80.39,80.6,80.25,80.51,210314.0
2024-11-21 10:50:00,80.52,80.63,80.33,80.49,108886.0,80.52,80.63,80.33,80.49,108886.0
2024-11-21 11:00:00,80.51,80.75,80.4,80.42,145461.0,80.51,80.75,80.4,80.42,145461.0
2024-11-21 11:10:00,80.42,80.5,80.26,80.42,168751.0,80.42,80.5,80.26,80.42,168751.0
2024-11-21 11:20:00,80.43,80.72,80.4,80.58,124355.0,80.43,80.72,80.4,80.58,124355.0
2024-11-21 11:30:00,80.59,80.8,80.22,80.34,170620.0,80.59,80.8,80.22,80.34,170620.0
2024-11-21 11:40:00,80.34,80.67,80.31,80.47,96751.0,80.34,80.67,80.31,80.47,96751.0
2024-11-21 11:50:00,80.48,80.83,80.48,80.82,110817.0,80.48,80.83,80.48,80.82,110817.0
2024-11-21 12:00:00,80.82,81.23,80.81,81.21,162079.0,80.82,81.23,80.81,81.21,162079.0
2024-11-21 12:10:00,81.22,81.46,81.21,81.44,136555.0,81.22,81.46,81.21,81.44,136555.0
2024-11-21 12:20:00,81.45,81.95,81.44,81.94,178518.0,81.45,81.95,81.44,81.94,178518.0
2024-11-21 12:30:00,81.94,81.97,81.81,81.88,156719.0,81.94,81.97,81.81,81.88,156719.0
2024-11-21 12:40:00,81.86,82.09,81.86,82.03,108839.0,81.86,82.09,81.86,82.03,108839.0
2024-11-21 12:50:00,82.05,82.25,82.03,82.23,102859.0,82.05,82.25,82.03,82.23,102859.0
2024-11-21 13:00:00,82.24,82.32,81.42,81.49,87589.0,82.24,82.32,81.42,81.49,87589.0
2024-11-21 13:10:00,81.49,81.66,81.43,81.62,48352.0,81.49,81.66,81.43,81.62,48352.0
2024-11-21 13:20:00,81.63,81.76,81.57,81.66,55073.0,81.63,81.76,81.57,81.66,55073.0
2024-11-21 13:30:00,81.65,81.75,81.61,81.67,58353.0,81.65,81.75,81.61,81.67,58353.0
2024-11-21 13:40:00,81.67,81.8,81.55,81.73,53787.0,81.67,81.8,81.55,81.73,53787.0
2024-11-21 13:50:00,81.75,81.95,81.65,81.84,60750.0,81.75,81.95,81.65,81.84,60750.0
2024-11-21 14:00:00,81.85,82.1,81.8,82.1,48171.0,81.85,82.1,81.8,82.1,48171.0
2024-11-21 14:10:00,82.09,82.09,81.91,81.95,47034.0,82.09,82.09,81.91,81.95,47034.0
2024-11-21 14:20:00,81.97,82.02,81.95,82.01,37174.0,81.97,82.02,81.95,82.01,37174.0
2024-11-21 14:30:00,82.01,82.11,81.89,82.09,57776.0,82.01,82.11,81.89,82.09,57776.0
2024-11-21 14:40:00,82.08,82.12,81.99,82.09,48573.0,82.08,82.12,81.99,82.09,48573.0
2024-11-21 14:50:00,82.06,82.06,81.65,81.69,54595.0,82.06,82.06,81.65,81.69,54595.0
2024-11-21 15:00:00,81.65,81.79,81.59,81.69,31203.0,81.65,81.79,81.59,81.69,31203.0
2024-11-21 15:10:00,81.68,81.68,81.52,81.56,48253.0,81.68,81.68,81.52,81.56,48253.0
2024-11-21 15:20:00,81.55,81.61,81.49,81.61,65965.0,81.55,81.61,81.49,81.61,65965.0
2024-11-21 15:30:00,81.62,81.81,81.52,81.52,145291.0,81.62,81.81,81.52,81.52,145291.0
2024-11-21 15:40:00,81.52,81.6,81.37,81.48,267960.0,81.52,81.6,81.37,81.48,267960.0
2024-11-21 15:50:00,81.47,81.69,81.41,81.64,325713.0,81.47,81.69,81.41,81.64,325713.0
2024-11-22 09:30:00,79.41,80.29,78.95,80.05,553030.0,79.41,80.29,78.95,80.05,553030.0
2024-11-22 09:40:00,80.05,80.13,79.74,80.06,121339.0,80.05,80.13,79.74,80.06,121339.0
2024-11-22 09:50:00,80.03,80.12,79.65,79.76,117157.0,80.03,80.12,79.65,79.76,117157.0
2024-11-22 10:00:00,79.78,79.81,79.39,79.48,105338.0,79.78,79.81,79.39,79.48,105338.0
2024-11-22 10:10:00,79.48,79.76,79.36,79.38,218992.0,79.48,79.76,79.36,79.38,218992.0
2024-11-22 10:20:00,79.38,79.62,79.3,79.57,98043.0,79.38,79.62,79.3,79.57,98043.0
2024-11-22 10:30:00,79.57,79.88,79.43,79.82,94145.0,79.57,79.88,79.43,79.82,94145.0
2024-11-22 10:40:00,79.83,79.84,79.69,79.71,86533.0,79.83,79.84,79.69,79.71,86533.0
2024-11-22 10:50:00,79.69,79.82,79.51,79.54,59724.0,79.69,79.82,79.51,79.54,59724.0
2024-11-22 11:00:00,79.53,79.57,79.37,79.54,70464.0,79.53,79.57,79.37,79.54,70464.0
2024-11-22 11:10:00,79.54,79.76,79.52,79.69,76098.0,79.54,79.76,79.52,79.69,76098.0
2024-11-22 11:20:00,79.68,79.7,79.45,79.57,59404.0,79.68,79.7,79.45,79.57,59404.0
2024-11-22 11:30:00,79.56,79.56,79.3,79.48,59958.0,79.56,79.56,79.3,79.48,59958.0
2024-11-22 11:40:00,79.47,79.6,79.43,79.56,50949.0,79.47,79.6,79.43,79.56,50949.0
2024-11-22 11:50:00,79.56,79.7,79.51,79.66,58220.0,79.56,79.7,79.51,79.66,58220.0
2024-11-22 12:00:00,79.67,80.1,79.65,80.02,107216.0,79.67,80.1,79.65,80.02,107216.0
2024-11-22 12:10:00,80.02,80.18,80.02,80.07,52382.0,80.02,80.18,80.02,80.07,52382.0
2024-11-22 12:20:00,80.1,80.1,79.96,79.97,30626.0,80.1,80.1,79.96,79.97,30626.0
2024-11-22 12:30:00,79.98,80.05,79.9,79.96,44295.0,79.98,80.05,79.9,79.96,44295.0
2024-11-22 12:40:00,79.95,79.99,79.85,79.93,48491.0,79.95,79.99,79.85,79.93,48491.0
2024-11-22 12:50:00,79.94,80.13,79.9,80.02,66669.0,79.94,80.13,79.9,80.02,66669.0
2024-11-22 13:00:00,80.02,80.09,79.96,80.05,38006.0,80.02,80.09,79.96,80.05,38006.0
2024-11-22 13:10:00,80.05,80.2,80.02,80.16,98592.0,80.05,80.2,80.02,80.16,98592.0
2024-11-22 13:20:00,80.14,80.14,79.87,79.89,128639.0,80.14,80.14,79.87,79.89,128639.0
2024-11-22 13:30:00,79.87,80.02,79.87,80.01,36403.0,79.87,80.02,79.87,80.01,36403.0
2024-11-22 13:40:00,80.03,80.14,80.0,80.11,23729.0,80.03,80.14,80.0,80.11,23729.0
2024-11-22 13:50:00,80.12,80.17,80.08,80.13,30869.0,80.12,80.17,80.08,80.13,30869.0
2024-11-22 14:00:00,80.13,80.13,80.0,80.02,26250.0,80.13,80.13,80.0,80.02,26250.0
2024-11-22 14:10:00,80.02,80.1,79.96,80.05,47340.0,80.02,80.1,79.96,80.05,47340.0
2024-11-22 14:20:00,80.06,80.1,80.05,80.06,26921.0,80.06,80.1,80.05,80.06,26921.0
2024-11-22 14:30:00,80.06,80.16,80.06,80.08,42568.0,80.06,80.16,80.06,80.08,42568.0
2024-11-22 14:40:00,80.09,80.1,80.05,80.07,21834.0,80.09,80.1,80.05,80.07,21834.0
2024-11-22 14:50:00,80.07,80.1,80.04,80.05,41487.0,80.07,80.1,80.04,80.05,41487.0
2024-11-22 15:00:00,80.05,80.08,79.94,80.0,46125.0,80.05,80.08,79.94,80.0,46125.0
2024-11-22 15:10:00,80.01,80.1,79.99,80.1,38661.0,80.01,80.1,79.99,80.1,38661.0
2024-11-22 15:20:00,80.1,80.13,80.07,80.08,40215.0,80.1,80.13,80.07,80.08,40215.0
2024-11-22 15:30:00,80.08,80.11,80.04,80.09,49720.0,80.08,80.11,80.04,80.09,49720.0
2024-11-22 15:40:00,80.1,80.43,80.09,80.2,222096.0,80.1,80.43,80.09,80.2,222096.0
2024-11-22 15:50:00,80.19,80.35,80.12,80.33,296176.0,80.19,80.35,80.12,80.33,296176.0
2024-11-25 09:30:00,80.58,81.69,80.2,81.65,480560.0,80.58,81.69,80.2,81.65,480560.0
2024-11-25 09:40:00,81.61,82.24,81.6,82.11,286967.0,81.61,82.24,81.6,82.11,286967.0
2024-11-25 09:50:00,82.07,82.3,81.63,81.79,169388.0,82.07,82.3,81.63,81.79,169388.0
2024-11-25 10:00:00,81.76,81.89,81.46,81.88,113742.0,81.76,81.89,81.46,81.88,113742.0
2024-11-25 10:10:00,81.87,82.15,81.74,82.02,87510.0,81.87,82.15,81.74,82.02,87510.0
2024-11-25 10:20:00,82.03,82.32,82.0,82.32,65480.0,82.03,82.32,82.0,82.32,65480.0
2024-11-25 10:30:00,82.31,82.47,82.05,82.07,41947.0,82.31,82.47,82.05,82.07,41947.0
2024-11-25 10:40:00,82.05,82.2,82.03,82.04,44344.0,82.05,82.2,82.03,82.04,44344.0
2024-11-25 10:50:00,82.04,82.14,81.99,82.06,62027.0,82.04,82.14,81.99,82.06,62027.0
2024-11-25 11:00:00,82.05,82.2,81.97,81.99,36602.0,82.05,82.2,81.97,81.99,36602.0
2024-11-25 11:10:00,82.01,82.34,81.98,82.3,74375.0,82.01,82.34,81.98,82.3,74375.0
2024-11-25 11:20:00,82.29,82.43,82.07,82.08,82736.0,82.29,82.43,82.07,82.08,82736.0
2024-11-25 11:30:00,82.11,82.52,82.11,82.43,57435.0,82.11,82.52,82.11,82.43,57435.0
2024-11-25 11:40:00,82.41,82.47,82.18,82.47,41648.0,82.41,82.47,82.18,82.47,41648.0
2024-11-25 11:50:00,82.45,82.62,82.42,82.43,50743.0,82.45,82.62,82.42,82.43,50743.0
2024-11-25 12:00:00,82.45,82.75,82.39,82.73,34934.0,82.45,82.75,82.39,82.73,34934.0
2024-11-25 12:10:00,82.75,82.75,82.52,82.58,31874.0,82.75,82.75,82.52,82.58,31874.0
2024-11-25 12:20:00,82.59,82.59,82.36,82.38,28838.0,82.59,82.59,82.36,82.38,28838.0
2024-11-25 12:30:00,82.39,82.46,82.24,82.28,20956.0,82.39,82.46,82.24,82.28,20956.0
2024-11-25 12:40:00,82.28,82.34,82.22,82.27,15272.0,82.28,82.34,82.22,82.27,15272.0
2024-11-25 12:50:00,82.31,82.46,82.31,82.4,13406.0,82.31,82.46,82.31,82.4,13406.0
2024-11-25 13:00:00,82.41,82.5,82.26,82.3,23315.0,82.41,82.5,82.26,82.3,23315.0
2024-11-25 13:10:00,82.31,82.37,82.13,82.15,62517.0,82.31,82.37,82.13,82.15,62517.0
2024-11-25 13:20:00,82.13,82.23,82.09,82.21,18077.0,82.13,82.23,82.09,82.21,18077.0
2024-11-25 13:30:00,82.23,82.35,82.21,82.34,15536.0,82.23,82.35,82.21,82.34,15536.0
2024-11-25 13:40:00,82.35,82.39,82.29,82.34,19652.0,82.35,82.39,82.29,82.34,19652.0
2024-11-25 13:50:00,82.35,82.72,82.31,82.67,47907.0,82.35,82.72,82.31,82.67,47907.0
2024-11-25 14:00:00,82.68,82.75,82.61,82.74,22703.0,82.68,82.75,82.61,82.74,22703.0
2024-11-25 14:10:00,82.73,82.79,82.71,82.72,51184.0,82.73,82.79,82.71,82.72,51184.0
2024-11-25 14:20:00,82.72,82.87,82.64,82.77,49453.0,82.72,82.87,82.64,82.77,49453.0
2024-11-25 14:30:00,82.77,82.84,82.73,82.75,32399.0,82.77,82.84,82.73,82.75,32399.0
2024-11-25 14:40:00,82.74,82.9,82.74,82.88,40562.0,82.74,82.9,82.74,82.88,40562.0
2024-11-25 14:50:00,82.88,82.96,82.86,82.95,45451.0,82.88,82.96,82.86,82.95,45451.0
2024-11-25 15:00:00,82.95,82.95,82.85,82.94,45055.0,82.95,82.95,82.85,82.94,45055.0
2024-11-25 15:10:00,82.94,83.07,82.93,82.99,60617.0,82.94,83.07,82.93,82.99,60617.0
2024-11-25 15:20:00,82.98,83.1,82.85,82.89,69817.0,82.98,83.1,82.85,82.89,69817.0
2024-11-25 15:30:00,82.9,83.0,82.82,82.92,51094.0,82.9,83.0,82.82,82.92,51094.0
2024-11-25 15:40:00,82.93,82.99,82.83,82.86,74892.0,82.93,82.99,82.83,82.86,74892.0
2024-11-25 15:50:00,82.83,82.9,82.56,82.69,264022.0,82.83,82.9,82.56,82.69,264022.0
2024-11-26 09:30:00,83.78,84.68,83.41,83.42,290284.0,83.78,84.68,83.41,83.42,290284.0
2024-11-26 09:40:00,83.42,83.76,83.37,83.38,92526.0,83.42,83.76,83.37,83.38,92526.0
2024-11-26 09:50:00,83.4,83.7,83.22,83.63,119249.0,83.4,83.7,83.22,83.63,119249.0
2024-11-26 10:00:00,83.64,83.82,83.28,83.28,65468.0,83.64,83.82,83.28,83.28,65468.0
2024-11-26 10:10:00,83.26,83.43,83.14,83.31,55653.0,83.26,83.43,83.14,83.31,55653.0
2024-11-26 10:20:00,83.25,83.4,82.96,82.97,70600.0,83.25,83.4,82.96,82.97,70600.0
2024-11-26 10:30:00,83.0,83.58,82.8,83.44,66192.0,83.0,83.58,82.8,83.44,66192.0
2024-11-26 10:40:00,83.42,83.67,83.39,83.65,32808.0,83.42,83.67,83.39,83.65,32808.0
2024-11-26 10:50:00,83.65,83.69,83.5,83.61,35229.0,83.65,83.69,83.5,83.61,35229.0
2024-11-26 11:00:00,83.63,83.77,83.62,83.72,54766.0,83.63,83.77,83.62,83.72,54766.0
2024-11-26 11:10:00,83.73,83.89,83.71,83.87,49108.0,83.73,83.89,83.71,83.87,49108.0
2024-11-26 11:20:00,83.84,83.88,83.77,83.85,31812.0,83.84,83.88,83.77,83.85,31812.0
2024-11-26 11:30:00,83.86,84.15,83.86,84.05,49276.0,83.86,84.15,83.86,84.05,49276.0
2024-11-26 11:40:00,84.02,84.05,83.84,83.97,28418.0,84.02,84.05,83.84,83.97,28418.0
2024-11-26 11:50:00,83.97,83.97,83.75,83.83,27944.0,83.97,83.97,83.75,83.83,27944.0
2024-11-26 12:00:00,83.85,83.87,83.77,83.85,23951.0,83.85,83.87,83.77,83.85,23951.0
2024-11-26 12:10:00,83.85,83.86,83.66,83.74,24493.0,83.85,83.86,83.66,83.74,24493.0
2024-11-26 12:20:00,83.75,84.08,83.75,84.02,31682.0,83.75,84.08,83.75,84.02,31682.0
2024-11-26 12:30:00,84.01,84.09,83.91,84.03,40692.0,84.01,84.09,83.91,84.03,40692.0
2024-11-26 12:40:00,84.04,84.06,83.96,84.0,21433.0,84.04,84.06,83.96,84.0,21433.0
2024-11-26 12:50:00,84.0,84.05,83.93,83.93,22502.0,84.0,84.05,83.93,83.93,22502.0
2024-11-26 13:00:00,83.89,83.93,83.77,83.78,25329.0,83.89,83.93,83.77,83.78,25329.0
2024-11-26 13:10:00,83.8,83.86,83.69,83.71,21907.0,83.8,83.86,83.69,83.71,21907.0
2024-11-26 13:20:00,83.71,83.8,83.69,83.77,13775.0,83.71,83.8,83.69,83.77,13775.0
2024-11-26 13:30:00,83.76,83.78,83.67,83.7,23429.0,83.76,83.78,83.67,83.7,23429.0
2024-11-26 13:40:00,83.68,83.81,83.68,83.79,13928.0,83.68,83.81,83.68,83.79,13928.0
2024-11-26 13:50:00,83.81,83.85,83.78,83.8,19907.0,83.81,83.85,83.78,83.8,19907.0
2024-11-26 14:00:00,83.8,83.87,83.78,83.79,25777.0,83.8,83.87,83.78,83.79,25777.0
2024-11-26 14:10:00,83.79,83.99,83.79,83.96,24610.0,83.79,83.99,83.79,83.96,24610.0
2024-11-26 14:20:00,83.96,83.98,83.81,83.87,25697.0,83.96,83.98,83.81,83.87,25697.0
2024-11-26 14:30:00,83.88,83.88,83.61,83.76,25290.0,83.88,83.88,83.61,83.76,25290.0
2024-11-26 14:40:00,83.74,83.84,83.72,83.75,19990.0,83.74,83.84,83.72,83.75,19990.0
2024-11-26 14:50:00,83.74,83.91,83.74,83.91,17449.0,83.74,83.91,83.74,83.91,17449.0
2024-11-26 15:00:00,83.9,83.98,83.88,83.94,20572.0,83.9,83.98,83.88,83.94,20572.0
2024-11-26 15:10:00,83.95,83.98,83.77,83.77,26256.0,83.95,83.98,83.77,83.77,26256.0
2024-11-26 15:20:00,83.78,83.79,83.66,83.66,30065.0,83.78,83.79,83.66,83.66,30065.0
2024-11-26 15:30:00,83.67,83.67,83.42,83.42,52575.0,83.67,83.67,83.42,83.42,52575.0
2024-11-26 15:40:00,83.44,83.53,83.36,83.39,49071.0,83.44,83.53,83.36,83.39,49071.0
2024-11-26 15:50:00,83.41,83.57,83.39,83.51,155743.0,83.41,83.57,83.39,83.51,155743.0
2024-11-27 09:30:00,84.5,85.28,84.5,85.03,210276.0,84.5,85.28,84.5,85.03,210276.0
2024-11-27 09:40:00,85.03,85.32,84.86,85.24,106117.0,85.03,85.32,84.86,85.24,106117.0
2024-11-27 09:50:00,85.19,85.53,85.09,85.26,98974.0,85.19,85.53,85.09,85.26,98974.0
2024-11-27 10:00:00,85.23,85.48,85.13,85.3,56585.0,85.23,85.48,85.13,85.3,56585.0
2024-11-27 10:10:00,85.32,85.36,85.13,85.18,46629.0,85.32,85.36,85.13,85.18,46629.0
2024-11-27 10:20:00,85.18,85.21,85.0,85.08,42088.0,85.18,85.21,85.0,85.08,42088.0
2024-11-27 10:30:00,85.07,85.17,84.86,85.15,39335.0,85.07,85.17,84.86,85.15,39335.0
2024-11-27 10:40:00,85.13,85.28,85.1,85.28,37677.0,85.13,85.28,85.1,85.28,37677.0
2024-11-27 10:50:00,85.28,85.59,85.28,85.4,74462.0,85.28,85.59,85.28,85.4,74462.0
2024-11-27 11:00:00,85.4,85.44,85.06,85.14,39207.0,85.4,85.44,85.06,85.14,39207.0
2024-11-27 11:10:00,85.13,85.3,84.36,84.82,313826.0,85.13,85.3,84.36,84.82,313826.0
2024-11-27 11:20:00,84.84,84.97,84.41,84.69,248300.0,84.84,84.97,84.41,84.69,248300.0
2024-11-27 11:30:00,84.68,85.27,84.65,84.83,171189.0,84.68,85.27,84.65,84.83,171189.0
2024-11-27 11:40:00,84.86,84.92,84.63,84.72,27064.0,84.86,84.92,84.63,84.72,27064.0
2024-11-27 11:50:00,84.7,84.77,84.61,84.65,41969.0,84.7,84.77,84.61,84.65,41969.0
2024-11-27 12:00:00,84.65,84.66,84.43,84.45,38790.0,84.65,84.66,84.43,84.45,38790.0
2024-11-27 12:10:00,84.44,84.77,84.43,84.54,28247.0,84.44,84.77,84.43,84.54,28247.0
2024-11-27 12:20:00,84.56,84.67,84.53,84.62,34000.0,84.56,84.67,84.53,84.62,34000.0
2024-11-27 12:30:00,84.57,84.91,84.51,84.86,47099.0,84.57,84.91,84.51,84.86,47099.0
2024-11-27 12:40:00,84.86,84.97,84.73,84.73,57841.0,84.86,84.97,84.73,84.73,57841.0
2024-11-27 12:50:00,84.75,84.77,84.63,84.7,17447.0,84.75,84.77,84.63,84.7,17447.0
2024-11-27 13:00:00,84.7,84.7,84.55,84.58,26364.0,84.7,84.7,84.55,84.58,26364.0
2024-11-27 13:10:00,84.6,84.66,84.55,84.56,30455.0,84.6,84.66,84.55,84.56,30455.0
2024-11-27 13:20:00,84.58,84.61,84.55,84.58,23495.0,84.58,84.61,84.55,84.58,23495.0
2024-11-27 13:30:00,84.56,84.63,84.52,84.6,17006.0,84.56,84.63,84.52,84.6,17006.0
2024-11-27 13:40:00,84.6,84.64,84.57,84.62,16101.0,84.6,84.64,84.57,84.62,16101.0
2024-11-27 13:50:00,84.63,84.79,84.62,84.76,23007.0,84.63,84.79,84.62,84.76,23007.0
2024-11-27 14:00:00,84.77,84.77,84.55,84.59,15459.0,84.77,84.77,84.55,84.59,15459.0
2024-11-27 14:10:00,84.61,84.62,84.51,84.56,14228.0,84.61,84.62,84.51,84.56,14228.0
2024-11-27 14:20:00,84.55,84.55,84.48,84.5,22029.0,84.55,84.55,84.48,84.5,22029.0
2024-11-27 14:30:00,84.5,84.55,84.48,84.55,25071.0,84.5,84.55,84.48,84.55,25071.0
2024-11-27 14:40:00,84.54,84.65,84.54,84.61,36242.0,84.54,84.65,84.54,84.61,36242.0
2024-11-27 14:50:00,84.63,84.64,84.55,84.58,18768.0,84.63,84.64,84.55,84.58,18768.0
2024-11-27 15:00:00,84.58,84.65,84.52,84.64,24367.0,84.58,84.65,84.52,84.64,24367.0
2024-11-27 15:10:00,84.62,84.63,84.49,84.57,34225.0,84.62,84.63,84.49,84.57,34225.0
2024-11-27 15:20:00,84.56,84.57,84.5,84.57,36504.0,84.56,84.57,84.5,84.57,36504.0
2024-11-27 15:30:00,84.56,84.56,84.49,84.53,45467.0,84.56,84.56,84.49,84.53,45467.0
2024-11-27 15:40:00,84.53,84.76,84.51,84.7,95717.0,84.53,84.76,84.51,84.7,95717.0
2024-11-27 15:50:00,84.73,84.87,84.69,84.86,199361.0,84.73,84.87,84.69,84.86,199361.0
2024-11-29 09:30:00,84.21,84.32,83.51,83.8,208601.0,84.21,84.32,83.51,83.8,208601.0
2024-11-29 09:40:00,83.78,83.82,83.33,83.42,96073.0,83.78,83.82,83.33,83.42,96073.0
2024-11-29 09:50:00,83.43,83.75,83.42,83.7,67614.0,83.43,83.75,83.42,83.7,67614.0
2024-11-29 10:00:00,83.69,83.9,83.57,83.74,80497.0,83.69,83.9,83.57,83.74,80497.0
2024-11-29 10:10:00,83.73,83.91,83.61,83.89,66454.0,83.73,83.91,83.61,83.89,66454.0
2024-11-29 10:20:00,83.9,84.07,83.7,84.0,94229.0,83.9,84.07,83.7,84.0,94229.0
2024-11-29 10:30:00,84.0,84.46,84.0,84.43,53374.0,84.0,84.46,84.0,84.43,53374.0
2024-11-29 10:40:00,84.43,84.6,84.37,84.59,47195.0,84.43,84.6,84.37,84.59,47195.0
2024-11-29 10:50:00,84.61,84.96,84.61,84.89,48791.0,84.61,84.96,84.61,84.89,48791.0
2024-11-29 11:00:00,84.88,84.98,84.77,84.89,47049.0,84.88,84.98,84.77,84.89,47049.0
2024-11-29 11:10:00,84.88,84.98,84.8,84.88,44698.0,84.88,84.98,84.8,84.88,44698.0
2024-11-29 11:20:00,84.89,84.91,84.77,84.88,27749.0,84.89,84.91,84.77,84.88,27749.0
2024-11-29 11:30:00,84.88,84.91,84.72,84.85,26699.0,84.88,84.91,84.72,84.85,26699.0
2024-11-29 11:40:00,84.89,84.98,84.82,84.85,33704.0,84.89,84.98,84.82,84.85,33704.0
2024-11-29 11:50:00,84.86,85.0,84.84,84.97,28027.0,84.86,85.0,84.84,84.97,28027.0
2024-11-29 12:00:00,84.99,85.05,84.94,85.04,31478.0,84.99,85.05,84.94,85.04,31478.0
2024-11-29 12:10:00,85.03,85.11,84.96,85.09,49514.0,85.03,85.11,84.96,85.09,49514.0
2024-11-29 12:20:00,85.09,85.13,85.03,85.11,44516.0,85.09,85.13,85.03,85.11,44516.0
2024-11-29 12:30:00,85.11,85.14,85.03,85.09,39676.0,85.11,85.14,85.03,85.09,39676.0
2024-11-29 12:40:00,85.09,85.19,85.04,85.12,55640.0,85.09,85.19,85.04,85.12,55640.0
2024-11-29 12:50:00,85.1,85.15,85.01,85.03,135038.0,85.1,85.15,85.01,85.03,135038.0
2024-12-02 09:30:00,85.26,86.1,85.06,85.51,229974.0,85.26,86.1,85.06,85.51,229974.0
2024-12-02 09:40:00,85.51,85.78,85.23,85.73,105044.0,85.51,85.78,85.23,85.73,105044.0
2024-12-02 09:50:00,85.73,85.8,85.46,85.67,66945.0,85.73,85.8,85.46,85.67,66945.0
2024-12-02 10:00:00,85.65,85.77,85.53,85.72,40891.0,85.65,85.77,85.53,85.72,40891.0
2024-12-02 10:10:00,85.73,85.83,85.59,85.74,62711.0,85.73,85.83,85.59,85.74,62711.0
2024-12-02 10:20:00,85.73,85.82,85.54,85.77,33339.0,85.73,85.82,85.54,85.77,33339.0
2024-12-02 10:30:00,85.78,85.78,85.46,85.73,37199.0,85.78,85.78,85.46,85.73,37199.0
2024-12-02 10:40:00,85.73,85.77,85.58,85.66,33092.0,85.73,85.77,85.58,85.66,33092.0
2024-12-02 10:50:00,85.68,85.91,85.56,85.84,56784.0,85.68,85.91,85.56,85.84,56784.0
2024-12-02 11:00:00,85.82,85.86,85.57,85.73,38736.0,85.82,85.86,85.57,85.73,38736.0
2024-12-02 11:10:00,85.75,85.83,85.64,85.79,40812.0,85.75,85.83,85.64,85.79,40812.0
2024-12-02 11:20:00,85.78,85.89,85.76,85.8,21908.0,85.78,85.89,85.76,85.8,21908.0
2024-12-02 11:30:00,85.79,85.82,85.69,85.8,22717.0,85.79,85.82,85.69,85.8,22717.0
2024-12-02 11:40:00,85.83,85.9,85.7,85.89,21798.0,85.83,85.9,85.7,85.89,21798.0
2024-12-02 11:50:00,85.91,85.92,85.79,85.81,15947.0,85.91,85.92,85.79,85.81,15947.0
2024-12-02 12:00:00,85.84,86.01,85.8,85.98,31761.0,85.84,86.01,85.8,85.98,31761.0
2024-12-02 12:10:00,86.0,86.09,85.95,86.01,17448.0,86.0,86.09,85.95,86.01,17448.0
2024-12-02 12:20:00,86.01,86.03,85.94,85.95,17008.0,86.01,86.03,85.94,85.95,17008.0
2024-12-02 12:30:00,85.95,85.96,85.88,85.94,22773.0,85.95,85.96,85.88,85.94,22773.0
2024-12-02 12:40:00,85.94,86.06,85.91,86.02,24313.0,85.94,86.06,85.91,86.02,24313.0
2024-12-02 12:50:00,86.03,86.1,86.02,86.09,21666.0,86.03,86.1,86.02,86.09,21666.0
2024-12-02 13:00:00,86.09,86.11,86.06,86.06,13027.0,86.09,86.11,86.06,86.06,13027.0
2024-12-02 13:10:00,86.05,86.1,85.95,85.95,19236.0,86.05,86.1,85.95,85.95,19236.0
2024-12-02 13:20:00,85.95,86.02,85.94,86.02,16608.0,85.95,86.02,85.94,86.02,16608.0
2024-12-02 13:30:00,86.02,86.07,85.99,86.02,19803.0,86.02,86.07,85.99,86.02,19803.0
2024-12-02 13:40:00,86.0,86.06,86.0,86.05,10353.0,86.0,86.06,86.0,86.05,10353.0
2024-12-02 13:50:00,86.05,86.09,85.99,86.07,14968.0,86.05,86.09,85.99,86.07,14968.0
2024-12-02 14:00:00,86.07,86.15,86.05,86.09,9580.0,86.07,86.15,86.05,86.09,9580.0
2024-12-02 14:10:00,86.11,86.13,86.07,86.09,14981.0,86.11,86.13,86.07,86.09,14981.0
2024-12-02 14:20:00,86.08,86.32,86.04,86.31,23913.0,86.08,86.32,86.04,86.31,23913.0
2024-12-02 14:30:00,86.31,86.31,86.1,86.22,29941.0,86.31,86.31,86.1,86.22,29941.0
2024-12-02 14:40:00,86.22,86.25,86.18,86.24,20276.0,86.22,86.25,86.18,86.24,20276.0
2024-12-02 14:50:00,86.23,86.26,86.13,86.17,12562.0,86.23,86.26,86.13,86.17,12562.0
2024-12-02 15:00:00,86.18,86.2,86.15,86.16,20793.0,86.18,86.2,86.15,86.16,20793.0
2024-12-02 15:10:00,86.16,86.33,86.15,86.32,32233.0,86.16,86.33,86.15,86.32,32233.0
2024-12-02 15:20:00,86.34,86.35,86.25,86.3,28278.0,86.34,86.35,86.25,86.3,28278.0
2024-12-02 15:30:00,86.3,86.41,86.29,86.38,38852.0,86.3,86.41,86.29,86.38,38852.0
2024-12-02 15:40:00,86.37,86.62,86.35,86.6,89519.0,86.37,86.62,86.35,86.6,89519.0
2024-12-02 15:50:00,86.58,86.65,86.44,86.51,143355.0,86.58,86.65,86.44,86.51,143355.0
2024-12-03 09:30:00,86.0,86.85,85.88,86.26,115167.0,86.0,86.85,85.88,86.26,115167.0
2024-12-03 09:40:00,86.2,86.8,85.96,86.68,53537.0,86.2,86.8,85.96,86.68,53537.0
2024-12-03 09:50:00,86.67,86.88,86.61,86.79,50922.0,86.67,86.88,86.61,86.79,50922.0
2024-12-03 10:00:00,86.76,86.8,86.45,86.48,50236.0,86.76,86.8,86.45,86.48,50236.0
2024-12-03 10:10:00,86.46,86.49,86.12,86.27,38019.0,86.46,86.49,86.12,86.27,38019.0
2024-12-03 10:20:00,86.27,86.36,86.05,86.08,54582.0,86.27,86.36,86.05,86.08,54582.0
2024-12-03 10:30:00,86.05,86.25,86.04,86.05,38856.0,86.05,86.25,86.04,86.05,38856.0
2024-12-03 10:40:00,86.03,86.05,85.9,85.95,43807.0,86.03,86.05,85.9,85.95,43807.0
2024-12-03 10:50:00,85.92,86.13,85.92,86.07,35528.0,85.92,86.13,85.92,86.07,35528.0
2024-12-03 11:00:00,86.06,86.59,86.05,86.53,47266.0,86.06,86.59,86.05,86.53,47266.0
2024-12-03 11:10:00,86.52,86.85,86.5,86.83,24737.0,86.52,86.85,86.5,86.83,24737.0
2024-12-03 11:20:00,86.85,87.0,86.78,86.99,43080.0,86.85,87.0,86.78,86.99,43080.0
2024-12-03 11:30:00,86.96,87.03,86.72,86.74,39140.0,86.96,87.03,86.72,86.74,39140.0
2024-12-03 11:40:00,86.75,86.88,86.72,86.79,27509.0,86.75,86.88,86.72,86.79,27509.0
2024-12-03 11:50:00,86.82,86.97,86.76,86.9,24058.0,86.82,86.97,86.76,86.9,24058.0
2024-12-03 12:00:00,86.9,86.95,86.74,86.75,22736.0,86.9,86.95,86.74,86.75,22736.0
2024-12-03 12:10:00,86.76,86.8,86.69,86.75,14397.0,86.76,86.8,86.69,86.75,14397.0
2024-12-03 12:20:00,86.75,86.76,86.55,86.58,17107.0,86.75,86.76,86.55,86.58,17107.0
2024-12-03 12:30:00,86.58,86.64,86.53,86.64,11170.0,86.58,86.64,86.53,86.64,11170.0
2024-12-03 12:40:00,86.61,86.62,86.47,86.53,16479.0,86.61,86.62,86.47,86.53,16479.0
2024-12-03 12:50:00,86.51,86.58,86.48,86.52,18502.0,86.51,86.58,86.48,86.52,18502.0
2024-12-03 13:00:00,86.52,86.58,86.49,86.49,19244.0,86.52,86.58,86.49,86.49,19244.0
2024-12-03 13:10:00,86.5,86.51,86.44,86.48,12560.0,86.5,86.51,86.44,86.48,12560.0
2024-12-03 13:20:00,86.48,86.53,86.42,86.44,23314.0,86.48,86.53,86.42,86.44,23314.0
2024-12-03 13:30:00,86.46,86.49,86.43,86.48,7379.0,86.46,86.49,86.43,86.48,7379.0
2024-12-03 13:40:00,86.49,86.49,86.4,86.46,13306.0,86.49,86.49,86.4,86.46,13306.0
2024-12-03 13:50:00,86.46,86.54,86.37,86.44,25154.0,86.46,86.54,86.37,86.44,25154.0
2024-12-03 14:00:00,86.42,86.46,86.3,86.38,17850.0,86.42,86.46,86.3,86.38,17850.0
2024-12-03 14:10:00,86.38,86.38,86.25,86.32,22232.0,86.38,86.38,86.25,86.32,22232.0
2024-12-03 14:20:00,86.3,86.4,86.29,86.36,9703.0,86.3,86.4,86.29,86.36,9703.0
2024-12-03 14:30:00,86.36,86.36,86.25,86.29,12033.0,86.36,86.36,86.25,86.29,12033.0
2024-12-03 14:40:00,86.29,86.31,86.22,86.25,14349.0,86.29,86.31,86.22,86.25,14349.0
2024-12-03 14:50:00,86.23,86.27,86.22,86.24,19841.0,86.23,86.27,86.22,86.24,19841.0
2024-12-03 15:00:00,86.23,86.25,86.15,86.22,19657.0,86.23,86.25,86.15,86.22,19657.0
2024-12-03 15:10:00,86.23,86.25,86.14,86.15,32110.0,86.23,86.25,86.14,86.15,32110.0
2024-12-03 15:20:00,86.15,86.31,86.13,86.29,17897.0,86.15,86.31,86.13,86.29,17897.0
2024-12-03 15:30:00,86.28,86.28,86.1,86.15,49277.0,86.28,86.28,86.1,86.15,49277.0
2024-12-03 15:40:00,86.15,86.21,86.07,86.17,33678.0,86.15,86.21,86.07,86.17,33678.0
2024-12-03 15:50:00,86.17,86.2,85.96,85.98,128007.0,86.17,86.2,85.96,85.98,128007.0
2024-12-04 09:30:00,85.1,85.88,84.8,85.41,127205.0,85.1,85.88,84.8,85.41,127205.0
2024-12-04 09:40:00,85.37,85.4,84.9,85.08,64651.0,85.37,85.4,84.9,85.08,64651.0
2024-12-04 09:50:00,85.11,85.12,84.8,84.94,48608.0,85.11,85.12,84.8,84.94,48608.0
2024-12-04 10:00:00,84.96,85.02,84.62,84.71,58008.0,84.96,85.02,84.62,84.71,58008.0
2024-12-04 10:10:00,84.73,84.8,84.52,84.65,80958.0,84.73,84.8,84.52,84.65,80958.0
2024-12-04 10:20:00,84.68,84.8,84.63,84.69,26119.0,84.68,84.8,84.63,84.69,26119.0
2024-12-04 10:30:00,84.71,84.81,84.63,84.72,25540.0,84.71,84.81,84.63,84.72,25540.0
2024-12-04 10:40:00,84.72,84.89,84.54,84.6,25524.0,84.72,84.89,84.54,84.6,25524.0
2024-12-04 10:50:00,84.64,84.75,84.54,84.71,22096.0,84.64,84.75,84.54,84.71,22096.0
2024-12-04 11:00:00,84.7,84.72,84.47,84.61,30835.0,84.7,84.72,84.47,84.61,30835.0
2024-12-04 11:10:00,84.61,84.65,84.32,84.34,35069.0,84.61,84.65,84.32,84.34,35069.0
2024-12-04 11:20:00,84.34,84.59,84.33,84.42,30224.0,84.34,84.59,84.33,84.42,30224.0
2024-12-04 11:30:00,84.44,84.44,84.3,84.34,31945.0,84.44,84.44,84.3,84.34,31945.0
2024-12-04 11:40:00,84.35,84.45,84.32,84.42,24702.0,84.35,84.45,84.32,84.42,24702.0
2024-12-04 11:50:00,84.44,84.6,84.4,84.59,51420.0,84.44,84.6,84.4,84.59,51420.0
2024-12-04 12:00:00,84.59,84.78,84.54,84.67,64076.0,84.59,84.78,84.54,84.67,64076.0
2024-12-04 12:10:00,84.68,84.7,84.58,84.7,14782.0,84.68,84.7,84.58,84.7,14782.0
2024-12-04 12:20:00,84.69,84.7,84.62,84.68,12156.0,84.69,84.7,84.62,84.68,12156.0
2024-12-04 12:30:00,84.68,84.72,84.67,84.67,10955.0,84.68,84.72,84.67,84.67,10955.0
2024-12-04 12:40:00,84.67,84.98,84.65,84.9,69808.0,84.67,84.98,84.65,84.9,69808.0
2024-12-04 12:50:00,84.9,84.91,84.8,84.84,13275.0,84.9,84.91,84.8,84.84,13275.0
2024-12-04 13:00:00,84.85,84.87,84.81,84.87,7093.0,84.85,84.87,84.81,84.87,7093.0
2024-12-04 13:10:00,84.88,84.96,84.76,84.8,24092.0,84.88,84.96,84.76,84.8,24092.0
2024-12-04 13:20:00,84.8,84.8,84.66,84.73,11076.0,84.8,84.8,84.66,84.73,11076.0
2024-12-04 13:30:00,84.73,84.74,84.61,84.69,13486.0,84.73,84.74,84.61,84.69,13486.0
2024-12-04 13:40:00,84.67,84.74,84.63,84.69,10938.0,84.67,84.74,84.63,84.69,10938.0
2024-12-04 13:50:00,84.7,84.77,84.63,84.65,15953.0,84.7,84.77,84.63,84.65,15953.0
2024-12-04 14:00:00,84.63,84.73,84.54,84.7,16144.0,84.63,84.73,84.54,84.7,16144.0
2024-12-04 14:10:00,84.75,84.79,84.71,84.75,8482.0,84.75,84.79,84.71,84.75,8482.0
2024-12-04 14:20:00,84.75,84.76,84.61,84.69,28584.0,84.75,84.76,84.61,84.69,28584.0
2024-12-04 14:30:00,84.7,84.72,84.55,84.55,10828.0,84.7,84.72,84.55,84.55,10828.0
2024-12-04 14:40:00,84.6,84.62,84.56,84.57,11745.0,84.6,84.62,84.56,84.57,11745.0
2024-12-04 14:50:00,84.58,84.64,84.56,84.6,17627.0,84.58,84.64,84.56,84.6,17627.0
2024-12-04 15:00:00,84.62,84.65,84.6,84.65,16549.0,84.62,84.65,84.6,84.65,16549.0
2024-12-04 15:10:00,84.64,84.67,84.55,84.55,18134.0,84.64,84.67,84.55,84.55,18134.0
2024-12-04 15:20:00,84.56,84.59,84.51,84.52,26430.0,84.56,84.59,84.51,84.52,26430.0
2024-12-04 15:30:00,84.52,84.58,84.48,84.5,36102.0,84.52,84.58,84.48,84.5,36102.0
2024-12-04 15:40:00,84.51,84.55,84.47,84.54,36160.0,84.51,84.55,84.47,84.54,36160.0
2024-12-04 15:50:00,84.54,84.69,84.54,84.69,136549.0,84.54,84.69,84.54,84.69,136549.0
2024-12-05 09:30:00,86.06,87.32,86.01,86.85,256912.0,86.06,87.32,86.01,86.85,256912.0
2024-12-05 09:40:00,86.84,87.09,86.8,86.81,56623.0,86.84,87.09,86.8,86.81,56623.0
2024-12-05 09:50:00,86.79,86.83,86.5,86.75,59826.0,86.79,86.83,86.5,86.75,59826.0
2024-12-05 10:00:00,86.74,87.0,86.41,86.92,81158.0,86.74,87.0,86.41,86.92,81158.0
2024-12-05 10:10:00,86.87,86.94,86.61,86.66,28740.0,86.87,86.94,86.61,86.66,28740.0
2024-12-05 10:20:00,86.64,86.97,86.61,86.68,44876.0,86.64,86.97,86.61,86.68,44876.0
2024-12-05 10:30:00,86.69,86.71,86.32,86.4,58014.0,86.69,86.71,86.32,86.4,58014.0
2024-12-05 10:40:00,86.42,86.44,86.16,86.27,39727.0,86.42,86.44,86.16,86.27,39727.0
2024-12-05 10:50:00,86.28,86.29,86.02,86.11,20077.0,86.28,86.29,86.02,86.11,20077.0
2024-12-05 11:00:00,86.13,86.37,85.95,86.23,36931.0,86.13,86.37,85.95,86.23,36931.0
2024-12-05 11:10:00,86.22,86.34,86.17,86.19,17068.0,86.22,86.34,86.17,86.19,17068.0
2024-12-05 11:20:00,86.18,86.27,86.04,86.08,17766.0,86.18,86.27,86.04,86.08,17766.0
2024-12-05 11:30:00,86.06,86.32,86.0,86.28,29665.0,86.06,86.32,86.0,86.28,29665.0
2024-12-05 11:40:00,86.3,86.3,86.06,86.15,12508.0,86.3,86.3,86.06,86.15,12508.0
2024-12-05 11:50:00,86.13,86.28,86.09,86.28,11877.0,86.13,86.28,86.09,86.28,11877.0
2024-12-05 12:00:00,86.26,86.26,86.07,86.11,17413.0,86.26,86.26,86.07,86.11,17413.0
2024-12-05 12:10:00,86.06,86.1,86.02,86.02,8804.0,86.06,86.1,86.02,86.02,8804.0
2024-12-05 12:20:00,86.02,86.14,86.02,86.07,7806.0,86.02,86.14,86.02,86.07,7806.0
2024-12-05 12:30:00,86.06,86.15,86.01,86.02,9877.0,86.06,86.15,86.01,86.02,9877.0
2024-12-05 12:40:00,86.0,86.26,85.95,86.17,14115.0,86.0,86.26,85.95,86.17,14115.0
2024-12-05 12:50:00,86.14,86.14,86.07,86.08,5049.0,86.14,86.14,86.07,86.08,5049.0
2024-12-05 13:00:00,86.09,86.13,85.96,86.0,11853.0,86.09,86.13,85.96,86.0,11853.0
2024-12-05 13:10:00,86.04,86.05,86.0,86.0,10911.0,86.04,86.05,86.0,86.0,10911.0
2024-12-05 13:20:00,86.03,86.04,85.97,86.0,8649.0,86.03,86.04,85.97,86.0,8649.0
2024-12-05 13:30:00,85.99,86.11,85.94,86.11,11662.0,85.99,86.11,85.94,86.11,11662.0
2024-12-05 13:40:00,86.08,86.08,85.99,86.0,6228.0,86.08,86.08,85.99,86.0,6228.0
2024-12-05 13:50:00,86.02,86.1,85.99,86.05,11030.0,86.02,86.1,85.99,86.05,11030.0
2024-12-05 14:00:00,86.02,86.05,85.96,86.05,7666.0,86.02,86.05,85.96,86.05,7666.0
2024-12-05 14:10:00,86.07,86.11,86.0,86.04,9847.0,86.07,86.11,86.0,86.04,9847.0
2024-12-05 14:20:00,86.08,86.12,86.04,86.05,9271.0,86.08,86.12,86.04,86.05,9271.0
2024-12-05 14:30:00,86.06,86.07,85.96,86.04,8386.0,86.06,86.07,85.96,86.04,8386.0
2024-12-05 14:40:00,86.06,86.08,86.03,86.05,8923.0,86.06,86.08,86.03,86.05,8923.0
2024-12-05 14:50:00,86.05,86.15,86.03,86.07,10693.0,86.05,86.15,86.03,86.07,10693.0
2024-12-05 15:00:00,86.05,86.06,85.97,86.03,17401.0,86.05,86.06,85.97,86.03,17401.0
2024-12-05 15:10:00,86.0,86.04,86.0,86.03,24661.0,86.0,86.04,86.0,86.03,24661.0
2024-12-05 15:20:00,86.03,86.07,86.02,86.03,9017.0,86.03,86.07,86.02,86.03,9017.0
2024-12-05 15:30:00,86.03,86.04,85.99,86.0,40607.0,86.03,86.04,85.99,86.0,40607.0
2024-12-05 15:40:00,86.0,86.03,85.97,86.0,77862.0,86.0,86.03,85.97,86.0,77862.0
2024-12-05 15:50:00,85.98,85.98,85.69,85.75,160158.0,85.98,85.98,85.69,85.75,160158.0
2024-12-06 09:30:00,86.95,87.17,86.57,86.93,104740.0,86.95,87.17,86.57,86.93,104740.0
2024-12-06 09:40:00,86.96,86.96,86.62,86.86,39674.0,86.96,86.96,86.62,86.86,39674.0
2024-12-06 09:50:00,86.86,86.98,86.73,86.75,26039.0,86.86,86.98,86.73,86.75,26039.0
2024-12-06 10:00:00,86.63,86.88,86.57,86.85,25990.0,86.63,86.88,86.57,86.85,25990.0
2024-12-06 10:10:00,86.84,86.84,86.46,86.55,21954.0,86.84,86.84,86.46,86.55,21954.0
2024-12-06 10:20:00,86.5,86.6,86.31,86.59,28505.0,86.5,86.6,86.31,86.59,28505.0
2024-12-06 10:30:00,86.6,86.78,86.5,86.7,24537.0,86.6,86.78,86.5,86.7,24537.0
2024-12-06 10:40:00,86.73,87.06,86.7,87.06,23121.0,86.73,87.06,86.7,87.06,23121.0
2024-12-06 10:50:00,87.07,87.07,86.89,86.96,24889.0,87.07,87.07,86.89,86.96,24889.0
2024-12-06 11:00:00,86.96,87.03,86.64,86.68,23816.0,86.96,87.03,86.64,86.68,23816.0
2024-12-06 11:10:00,86.7,86.77,86.64,86.75,14464.0,86.7,86.77,86.64,86.75,14464.0
2024-12-06 11:20:00,86.74,86.94,86.74,86.9,14404.0,86.74,86.94,86.74,86.9,14404.0
2024-12-06 11:30:00,86.92,87.09,86.89,86.97,45599.0,86.92,87.09,86.89,86.97,45599.0
2024-12-06 11:40:00,86.95,86.95,86.72,86.86,16444.0,86.95,86.95,86.72,86.86,16444.0
2024-12-06 11:50:00,86.87,86.93,86.83,86.93,13477.0,86.87,86.93,86.83,86.93,13477.0
2024-12-06 12:00:00,86.96,86.98,86.72,86.72,11418.0,86.96,86.98,86.72,86.72,11418.0
2024-12-06 12:10:00,86.72,86.73,86.63,86.63,8361.0,86.72,86.73,86.63,86.63,8361.0
2024-12-06 12:20:00,86.65,86.84,86.64,86.75,10278.0,86.65,86.84,86.64,86.75,10278.0
2024-12-06 12:30:00,86.74,86.81,86.72,86.76,6135.0,86.74,86.81,86.72,86.76,6135.0
2024-12-06 12:40:00,86.75,86.75,86.67,86.68,10167.0,86.75,86.75,86.67,86.68,10167.0
2024-12-06 12:50:00,86.71,86.74,86.67,86.73,9589.0,86.71,86.74,86.67,86.73,9589.0
2024-12-06 13:00:00,86.7,86.79,86.7,86.77,8587.0,86.7,86.79,86.7,86.77,8587.0
2024-12-06 13:10:00,86.77,86.77,86.65,86.65,9106.0,86.77,86.77,86.65,86.65,9106.0
2024-12-06 13:20:00,86.65,86.67,86.55,86.56,10471.0,86.65,86.67,86.55,86.56,10471.0
2024-12-06 13:30:00,86.57,86.61,86.47,86.59,13973.0,86.57,86.61,86.47,86.59,13973.0
2024-12-06 13:40:00,86.54,86.55,86.48,86.55,6005.0,86.54,86.55,86.48,86.55,6005.0
2024-12-06 13:50:00,86.52,86.56,86.5,86.52,11007.0,86.52,86.56,86.5,86.52,11007.0
2024-12-06 14:00:00,86.53,86.62,86.49,86.58,15349.0,86.53,86.62,86.49,86.58,15349.0
2024-12-06 14:10:00,86.56,86.65,86.52,86.64,11425.0,86.56,86.65,86.52,86.64,11425.0
2024-12-06 14:20:00,86.64,86.67,86.45,86.45,10940.0,86.64,86.67,86.45,86.45,10940.0
2024-12-06 14:30:00,86.45,86.52,86.42,86.51,16183.0,86.45,86.52,86.42,86.51,16183.0
2024-12-06 14:40:00,86.52,86.54,86.48,86.52,7628.0,86.52,86.54,86.48,86.52,7628.0
2024-12-06 14:50:00,86.51,86.52,86.42,86.44,11620.0,86.51,86.52,86.42,86.44,11620.0
2024-12-06 15:00:00,86.43,86.44,86.33,86.42,24569.0,86.43,86.44,86.33,86.42,24569.0
2024-12-06 15:10:00,86.42,86.44,86.34,86.37,11938.0,86.42,86.44,86.34,86.37,11938.0
2024-12-06 15:20:00,86.36,86.46,86.35,86.46,15753.0,86.36,86.46,86.35,86.46,15753.0
2024-12-06 15:30:00,86.44,86.47,86.38,86.44,28345.0,86.44,86.47,86.38,86.44,28345.0
2024-12-06 15:40:00,86.43,86.52,86.37,86.51,40269.0,86.43,86.52,86.37,86.51,40269.0
2024-12-06 15:50:00,86.53,86.53,86.39,86.42,94386.0,86.53,86.53,86.39,86.42,94386.0
2024-12-09 09:30:00,90.94,92.05,90.26,91.94,562768.0,90.94,92.05,90.26,91.94,562768.0
2024-12-09 09:40:00,91.96,93.24,91.94,92.89,448165.0,91.96,93.24,91.94,92.89,448165.0
2024-12-09 09:50:00,92.88,93.69,92.62,93.65,406511.0,92.88,93.69,92.62,93.65,406511.0
2024-12-09 10:00:00,93.67,94.21,93.55,93.88,304131.0,93.67,94.21,93.55,93.88,304131.0
2024-12-09 10:10:00,93.9,93.93,92.91,92.96,207675.0,93.9,93.93,92.91,92.96,207675.0
2024-12-09 10:20:00,92.94,93.36,92.69,93.14,136167.0,92.94,93.36,92.69,93.14,136167.0
2024-12-09 10:30:00,93.17,93.89,93.17,93.84,139227.0,93.17,93.89,93.17,93.84,139227.0
2024-12-09 10:40:00,93.81,94.6,93.78,94.22,218791.0,93.81,94.6,93.78,94.22,218791.0
2024-12-09 10:50:00,94.26,94.91,94.26,94.46,261945.0,94.26,94.91,94.26,94.46,261945.0
2024-12-09 11:00:00,94.49,95.14,94.38,95.06,321683.0,94.49,95.14,94.38,95.06,321683.0
2024-12-09 11:10:00,95.05,95.1,94.35,94.76,170598.0,95.05,95.1,94.35,94.76,170598.0
2024-12-09 11:20:00,94.76,94.78,94.38,94.62,105054.0,94.76,94.78,94.38,94.62,105054.0
2024-12-09 11:30:00,94.64,95.15,94.56,95.03,233129.0,94.64,95.15,94.56,95.03,233129.0
2024-12-09 11:40:00,95.02,95.52,94.96,95.47,153552.0,95.02,95.52,94.96,95.47,153552.0
2024-12-09 11:50:00,95.44,95.52,95.02,95.03,147157.0,95.44,95.52,95.02,95.03,147157.0
2024-12-09 12:00:00,95.05,95.2,94.99,95.04,153679.0,95.05,95.2,94.99,95.04,153679.0
2024-12-09 12:10:00,94.99,95.2,94.83,95.15,101712.0,94.99,95.2,94.83,95.15,101712.0
2024-12-09 12:20:00,95.13,95.21,94.74,94.8,117706.0,95.13,95.21,94.74,94.8,117706.0
2024-12-09 12:30:00,94.81,95.02,94.81,94.89,60024.0,94.81,95.02,94.81,94.89,60024.0
2024-12-09 12:40:00,94.88,95.01,94.8,94.84,50112.0,94.88,95.01,94.8,94.84,50112.0
2024-12-09 12:50:00,94.88,94.89,94.61,94.71,54745.0,94.88,94.89,94.61,94.71,54745.0
2024-12-09 13:00:00,94.65,94.66,94.25,94.26,91523.0,94.65,94.66,94.25,94.26,91523.0
2024-12-09 13:10:00,94.28,94.51,94.21,94.38,39971.0,94.28,94.51,94.21,94.38,39971.0
2024-12-09 13:20:00,94.36,94.36,94.07,94.09,47243.0,94.36,94.36,94.07,94.09,47243.0
2024-12-09 13:30:00,94.07,94.37,94.03,94.18,41159.0,94.07,94.37,94.03,94.18,41159.0
2024-12-09 13:40:00,94.18,94.49,94.18,94.32,49665.0,94.18,94.49,94.18,94.32,49665.0
2024-12-09 13:50:00,94.33,94.45,94.3,94.39,61899.0,94.33,94.45,94.3,94.39,61899.0
2024-12-09 14:00:00,94.39,94.39,94.0,94.14,93973.0,94.39,94.39,94.0,94.14,93973.0
2024-12-09 14:10:00,94.15,94.22,94.05,94.2,36413.0,94.15,94.22,94.05,94.2,36413.0
2024-12-09 14:20:00,94.19,94.25,93.87,93.95,56719.0,94.19,94.25,93.87,93.95,56719.0
2024-12-09 14:30:00,93.97,93.97,93.75,93.78,43600.0,93.97,93.97,93.75,93.78,43600.0
2024-12-09 14:40:00,93.78,93.78,93.44,93.47,70438.0,93.78,93.78,93.44,93.47,70438.0
2024-12-09 14:50:00,93.47,93.56,93.21,93.5,44760.0,93.47,93.56,93.21,93.5,44760.0
2024-12-09 15:00:00,93.48,93.49,93.02,93.37,79544.0,93.48,93.49,93.02,93.37,79544.0
2024-12-09 15:10:00,93.36,93.48,93.22,93.34,57621.0,93.36,93.48,93.22,93.34,57621.0
2024-12-09 15:20:00,93.32,93.32,92.96,93.29,55280.0,93.32,93.32,92.96,93.29,55280.0
2024-12-09 15:30:00,93.28,93.29,92.95,93.03,107940.0,93.28,93.29,92.95,93.03,107940.0
2024-12-09 15:40:00,93.04,93.1,92.84,92.98,173714.0,93.04,93.1,92.84,92.98,173714.0
2024-12-09 15:50:00,92.97,93.07,92.75,93.06,369124.0,92.97,93.07,92.75,93.06,369124.0
2024-12-10 09:30:00,89.26,89.53,88.73,89.05,342286.0,89.26,89.53,88.73,89.05,342286.0
2024-12-10 09:40:00,89.04,89.06,88.33,88.36,165163.0,89.04,89.06,88.33,88.36,165163.0
2024-12-10 09:50:00,88.4,88.92,88.15,88.65,183033.0,88.4,88.92,88.15,88.65,183033.0
2024-12-10 10:00:00,88.64,88.81,88.57,88.69,53659.0,88.64,88.81,88.57,88.69,53659.0
2024-12-10 10:10:00,88.67,88.81,88.5,88.78,102245.0,88.67,88.81,88.5,88.78,102245.0
2024-12-10 10:20:00,88.78,88.9,88.54,88.59,104369.0,88.78,88.9,88.54,88.59,104369.0
2024-12-10 10:30:00,88.59,88.7,88.4,88.62,49709.0,88.59,88.7,88.4,88.62,49709.0
2024-12-10 10:40:00,88.63,89.45,88.62,89.39,63372.0,88.63,89.45,88.62,89.39,63372.0
2024-12-10 10:50:00,89.35,89.45,89.07,89.07,82565.0,89.35,89.45,89.07,89.07,82565.0
2024-12-10 11:00:00,89.02,89.11,88.89,88.92,27669.0,89.02,89.11,88.89,88.92,27669.0
2024-12-10 11:10:00,88.93,89.2,88.87,89.19,53530.0,88.93,89.2,88.87,89.19,53530.0
2024-12-10 11:20:00,89.23,89.43,89.13,89.35,58619.0,89.23,89.43,89.13,89.35,58619.0
2024-12-10 11:30:00,89.33,89.65,89.29,89.49,68710.0,89.33,89.65,89.29,89.49,68710.0
2024-12-10 11:40:00,89.51,89.63,89.3,89.39,35328.0,89.51,89.63,89.3,89.39,35328.0
2024-12-10 11:50:00,89.37,89.5,89.27,89.36,23065.0,89.37,89.5,89.27,89.36,23065.0
2024-12-10 12:00:00,89.36,89.42,89.21,89.26,14528.0,89.36,89.42,89.21,89.26,14528.0
2024-12-10 12:10:00,89.21,89.22,89.11,89.18,18256.0,89.21,89.22,89.11,89.18,18256.0
2024-12-10 12:20:00,89.17,89.29,89.15,89.24,14404.0,89.17,89.29,89.15,89.24,14404.0
2024-12-10 12:30:00,89.2,89.31,89.15,89.3,24906.0,89.2,89.31,89.15,89.3,24906.0
2024-12-10 12:40:00,89.3,89.4,89.12,89.13,24415.0,89.3,89.4,89.12,89.13,24415.0
2024-12-10 12:50:00,89.15,89.28,89.1,89.22,14050.0,89.15,89.28,89.1,89.22,14050.0
2024-12-10 13:00:00,89.22,89.4,89.18,89.28,14194.0,89.22,89.4,89.18,89.28,14194.0
2024-12-10 13:10:00,89.3,89.53,89.27,89.52,31711.0,89.3,89.53,89.27,89.52,31711.0
2024-12-10 13:20:00,89.52,89.61,89.39,89.46,29479.0,89.52,89.61,89.39,89.46,29479.0
2024-12-10 13:30:00,89.47,89.51,89.38,89.44,15431.0,89.47,89.51,89.38,89.44,15431.0
2024-12-10 13:40:00,89.44,89.47,89.31,89.37,23723.0,89.44,89.47,89.31,89.37,23723.0
2024-12-10 13:50:00,89.38,89.61,89.38,89.56,26363.0,89.38,89.61,89.38,89.56,26363.0
2024-12-10 14:00:00,89.58,89.59,89.39,89.39,25122.0,89.58,89.59,89.39,89.39,25122.0
2024-12-10 14:10:00,89.39,89.45,89.3,89.42,25881.0,89.39,89.45,89.3,89.42,25881.0
2024-12-10 14:20:00,89.42,89.5,89.33,89.35,11799.0,89.42,89.5,89.33,89.35,11799.0
2024-12-10 14:30:00,89.38,89.38,89.11,89.2,27729.0,89.38,89.38,89.11,89.2,27729.0
2024-12-10 14:40:00,89.2,89.26,89.1,89.12,17025.0,89.2,89.26,89.1,89.12,17025.0
2024-12-10 14:50:00,89.08,89.27,89.06,89.23,26668.0,89.08,89.27,89.06,89.23,26668.0
2024-12-10 15:00:00,89.25,89.29,89.13,89.2,19274.0,89.25,89.29,89.13,89.2,19274.0
2024-12-10 15:10:00,89.18,89.3,89.11,89.25,11306.0,89.18,89.3,89.11,89.25,11306.0
2024-12-10 15:20:00,89.24,89.27,89.08,89.09,44818.0,89.24,89.27,89.08,89.09,44818.0
2024-12-10 15:30:00,89.08,89.28,89.01,89.27,58986.0,89.08,89.28,89.01,89.27,58986.0
2024-12-10 15:40:00,89.25,89.41,89.18,89.4,68613.0,89.25,89.41,89.18,89.4,68613.0
2024-12-10 15:50:00,89.4,89.57,89.14,89.21,255925.0,89.4,89.57,89.14,89.21,255925.0
2024-12-11 09:30:00,88.27,88.61,87.65,87.66,188079.0,88.27,88.61,87.65,87.66,188079.0
2024-12-11 09:40:00,87.64,88.01,87.45,87.78,79558.0,87.64,88.01,87.45,87.78,79558.0
2024-12-11 09:50:00,87.84,88.22,87.84,88.22,47734.0,87.84,88.22,87.84,88.22,47734.0
2024-12-11 10:00:00,88.23,88.23,87.78,88.03,44447.0,88.23,88.23,87.78,88.03,44447.0
2024-12-11 10:10:00,87.95,88.19,87.85,88.05,23690.0,87.95,88.19,87.85,88.05,23690.0
2024-12-11 10:20:00,88.08,88.33,88.03,88.22,39329.0,88.08,88.33,88.03,88.22,39329.0
2024-12-11 10:30:00,88.16,88.23,87.87,87.92,23241.0,88.16,88.23,87.87,87.92,23241.0
2024-12-11 10:40:00,88.02,88.02,87.7,87.79,18014.0,88.02,88.02,87.7,87.79,18014.0
2024-12-11 10:50:00,87.76,88.07,87.73,88.06,18293.0,87.76,88.07,87.73,88.06,18293.0
2024-12-11 11:00:00,88.06,88.12,87.8,87.88,13486.0,88.06,88.12,87.8,87.88,13486.0
2024-12-11 11:10:00,87.87,88.02,87.81,87.96,20910.0,87.87,88.02,87.81,87.96,20910.0
2024-12-11 11:20:00,87.98,88.19,87.91,88.18,11515.0,87.98,88.19,87.91,88.18,11515.0
2024-12-11 11:30:00,88.2,88.31,88.01,88.15,17540.0,88.2,88.31,88.01,88.15,17540.0
2024-12-11 11:40:00,88.16,88.42,88.14,88.31,33443.0,88.16,88.42,88.14,88.31,33443.0
2024-12-11 11:50:00,88.34,88.49,88.22,88.39,25630.0,88.34,88.49,88.22,88.39,25630.0
2024-12-11 12:00:00,88.4,88.41,88.19,88.28,18951.0,88.4,88.41,88.19,88.28,18951.0
2024-12-11 12:10:00,88.29,88.4,88.15,88.25,14276.0,88.29,88.4,88.15,88.25,14276.0
2024-12-11 12:20:00,88.21,88.35,88.2,88.28,9273.0,88.21,88.35,88.2,88.28,9273.0
2024-12-11 12:30:00,88.31,88.36,88.21,88.28,21207.0,88.31,88.36,88.21,88.28,21207.0
2024-12-11 12:40:00,88.26,88.37,88.22,88.25,14907.0,88.26,88.37,88.22,88.25,14907.0
2024-12-11 12:50:00,88.2,88.36,88.16,88.33,14067.0,88.2,88.36,88.16,88.33,14067.0
2024-12-11 13:00:00,88.33,88.37,88.24,88.33,4838.0,88.33,88.37,88.24,88.33,4838.0
2024-12-11 13:10:00,88.33,88.47,88.24,88.42,15979.0,88.33,88.47,88.24,88.42,15979.0
2024-12-11 13:20:00,88.42,88.43,88.32,88.35,30563.0,88.42,88.43,88.32,88.35,30563.0
2024-12-11 13:30:00,88.35,88.44,88.26,88.29,28065.0,88.35,88.44,88.26,88.29,28065.0
2024-12-11 13:40:00,88.31,88.37,88.24,88.29,17256.0,88.31,88.37,88.24,88.29,17256.0
2024-12-11 13:50:00,88.3,88.51,88.24,88.51,45390.0,88.3,88.51,88.24,88.51,45390.0
2024-12-11 14:00:00,88.48,88.57,88.47,88.57,21822.0,88.48,88.57,88.47,88.57,21822.0
2024-12-11 14:10:00,88.56,88.6,88.48,88.6,13342.0,88.56,88.6,88.48,88.6,13342.0
2024-12-11 14:20:00,88.55,88.6,88.53,88.57,11422.0,88.55,88.6,88.53,88.57,11422.0
2024-12-11 14:30:00,88.58,88.85,88.55,88.67,24243.0,88.58,88.85,88.55,88.67,24243.0
2024-12-11 14:40:00,88.68,88.75,88.59,88.75,19035.0,88.68,88.75,88.59,88.75,19035.0
2024-12-11 14:50:00,88.72,88.9,88.68,88.9,17929.0,88.72,88.9,88.68,88.9,17929.0
2024-12-11 15:00:00,88.92,88.92,88.79,88.86,31727.0,88.92,88.92,88.79,88.86,31727.0
2024-12-11 15:10:00,88.83,89.02,88.83,88.97,23791.0,88.83,89.02,88.83,88.97,23791.0
2024-12-11 15:20:00,88.97,89.01,88.87,88.91,25673.0,88.97,89.01,88.87,88.91,25673.0
2024-12-11 15:30:00,88.9,89.04,88.88,89.03,34699.0,88.9,89.04,88.88,89.03,34699.0
2024-12-11 15:40:00,89.03,89.12,88.9,89.11,40198.0,89.03,89.12,88.9,89.11,40198.0
2024-12-11 15:50:00,89.13,89.46,89.09,89.36,122124.0,89.13,89.46,89.09,89.36,122124.0
2024-12-12 09:30:00,88.8,90.01,88.8,89.95,184003.0,88.8,90.01,88.8,89.95,184003.0
2024-12-12 09:40:00,90.0,90.67,89.9,90.4,54669.0,90.0,90.67,89.9,90.4,54669.0
2024-12-12 09:50:00,90.42,90.48,90.0,90.27,55146.0,90.42,90.48,90.0,90.27,55146.0
2024-12-12 10:00:00,90.24,90.32,89.99,89.99,28085.0,90.24,90.32,89.99,89.99,28085.0
2024-12-12 10:10:00,89.99,90.2,89.89,90.16,53622.0,89.99,90.2,89.89,90.16,53622.0
2024-12-12 10:20:00,90.16,90.34,89.98,90.05,57518.0,90.16,90.34,89.98,90.05,57518.0
2024-12-12 10:30:00,90.01,90.11,89.72,89.94,33957.0,90.01,90.11,89.72,89.94,33957.0
2024-12-12 10:40:00,89.94,90.11,89.91,90.09,50115.0,89.94,90.11,89.91,90.09,50115.0
2024-12-12 10:50:00,90.05,90.13,89.97,89.99,35288.0,90.05,90.13,89.97,89.99,35288.0
2024-12-12 11:00:00,89.99,90.31,89.99,90.27,22903.0,89.99,90.31,89.99,90.27,22903.0
2024-12-12 11:10:00,90.26,90.29,90.03,90.18,32723.0,90.26,90.29,90.03,90.18,32723.0
2024-12-12 11:20:00,90.19,90.19,90.0,90.16,28179.0,90.19,90.19,90.0,90.16,28179.0
2024-12-12 11:30:00,90.16,90.43,90.16,90.36,20866.0,90.16,90.43,90.16,90.36,20866.0
2024-12-12 11:40:00,90.4,90.46,90.23,90.3,27409.0,90.4,90.46,90.23,90.3,27409.0
2024-12-12 11:50:00,90.31,90.33,90.23,90.31,11399.0,90.31,90.33,90.23,90.31,11399.0
2024-12-12 12:00:00,90.3,90.34,90.17,90.23,9429.0,90.3,90.34,90.17,90.23,9429.0
2024-12-12 12:10:00,90.26,90.36,90.07,90.1,18119.0,90.26,90.36,90.07,90.1,18119.0
2024-12-12 12:20:00,90.0,90.06,89.95,90.05,15905.0,90.0,90.06,89.95,90.05,15905.0
2024-12-12 12:30:00,90.08,90.12,89.92,90.01,17558.0,90.08,90.12,89.92,90.01,17558.0
2024-12-12 12:40:00,89.99,90.11,89.95,90.08,12179.0,89.99,90.11,89.95,90.08,12179.0
2024-12-12 12:50:00,90.11,90.18,90.09,90.15,21951.0,90.11,90.18,90.09,90.15,21951.0
2024-12-12 13:00:00,90.17,90.17,90.02,90.02,10157.0,90.17,90.17,90.02,90.02,10157.0
2024-12-12 13:10:00,90.05,90.12,89.95,90.05,14742.0,90.05,90.12,89.95,90.05,14742.0
2024-12-12 13:20:00,90.07,90.07,89.96,89.98,18033.0,90.07,90.07,89.96,89.98,18033.0
2024-12-12 13:30:00,90.01,90.05,89.89,90.03,25148.0,90.01,90.05,89.89,90.03,25148.0
2024-12-12 13:40:00,90.05,90.05,89.97,90.04,20833.0,90.05,90.05,89.97,90.04,20833.0
2024-12-12 13:50:00,90.02,90.05,89.94,89.97,21122.0,90.02,90.05,89.94,89.97,21122.0
2024-12-12 14:00:00,89.98,90.06,89.85,90.03,39835.0,89.98,90.06,89.85,90.03,39835.0
2024-12-12 14:10:00,90.02,90.08,89.99,90.08,8842.0,90.02,90.08,89.99,90.08,8842.0
2024-12-12 14:20:00,90.06,90.06,89.99,90.03,10406.0,90.06,90.06,89.99,90.03,10406.0
2024-12-12 14:30:00,90.03,90.08,89.99,90.0,16633.0,90.03,90.08,89.99,90.0,16633.0
2024-12-12 14:40:00,90.0,90.03,89.98,89.99,10737.0,90.0,90.03,89.98,89.99,10737.0
2024-12-12 14:50:00,90.0,90.1,89.99,90.08,15088.0,90.0,90.1,89.99,90.08,15088.0
2024-12-12 15:00:00,90.08,90.08,90.02,90.05,6773.0,90.08,90.08,90.02,90.05,6773.0
2024-12-12 15:10:00,90.05,90.11,90.02,90.1,12760.0,90.05,90.11,90.02,90.1,12760.0
2024-12-12 15:20:00,90.08,90.3,90.05,90.28,29370.0,90.08,90.3,90.05,90.28,29370.0
2024-12-12 15:30:00,90.32,90.41,90.27,90.29,48173.0,90.32,90.41,90.27,90.29,48173.0
2024-12-12 15:40:00,90.23,90.28,90.11,90.15,43520.0,90.23,90.28,90.11,90.15,43520.0
2024-12-12 15:50:00,90.12,90.32,90.1,90.31,113249.0,90.12,90.32,90.1,90.31,113249.0
2024-12-13 09:30:00,89.31,90.2,89.26,90.0,155308.0,89.31,90.2,89.26,90.0,155308.0
2024-12-13 09:40:00,90.01,90.19,89.93,90.06,72631.0,90.01,90.19,89.93,90.06,72631.0
2024-12-13 09:50:00,90.04,90.12,89.87,89.88,74025.0,90.04,90.12,89.87,89.88,74025.0
2024-12-13 10:00:00,89.87,89.98,89.81,89.88,65452.0,89.87,89.98,89.81,89.88,65452.0
2024-12-13 10:10:00,89.89,90.04,89.72,89.98,95932.0,89.89,90.04,89.72,89.98,95932.0
2024-12-13 10:20:00,89.97,90.02,89.77,89.83,42404.0,89.97,90.02,89.77,89.83,42404.0
2024-12-13 10:30:00,89.87,89.97,89.76,89.93,43179.0,89.87,89.97,89.76,89.93,43179.0
2024-12-13 10:40:00,89.94,90.04,89.82,90.0,48220.0,89.94,90.04,89.82,90.0,48220.0
2024-12-13 10:50:00,90.0,90.05,89.87,89.87,30572.0,90.0,90.05,89.87,89.87,30572.0
2024-12-13 11:00:00,89.86,89.91,89.75,89.82,64582.0,89.86,89.91,89.75,89.82,64582.0
2024-12-13 11:10:00,89.8,89.95,89.8,89.92,42402.0,89.8,89.95,89.8,89.92,42402.0
2024-12-13 11:20:00,89.9,90.0,89.89,89.95,41171.0,89.9,90.0,89.89,89.95,41171.0
2024-12-13 11:30:00,89.98,90.39,89.97,90.37,36523.0,89.98,90.39,89.97,90.37,36523.0
2024-12-13 11:40:00,90.39,90.68,90.3,90.67,63467.0,90.39,90.68,90.3,90.67,63467.0
2024-12-13 11:50:00,90.66,90.72,90.49,90.5,19942.0,90.66,90.72,90.49,90.5,19942.0
2024-12-13 12:00:00,90.53,90.64,90.51,90.52,10971.0,90.53,90.64,90.51,90.52,10971.0
2024-12-13 12:10:00,90.56,90.59,90.51,90.54,10752.0,90.56,90.59,90.51,90.54,10752.0
2024-12-13 12:20:00,90.53,90.57,90.46,90.55,37257.0,90.53,90.57,90.46,90.55,37257.0
2024-12-13 12:30:00,90.55,90.56,90.39,90.4,43097.0,90.55,90.56,90.39,90.4,43097.0
2024-12-13 12:40:00,90.43,90.57,90.4,90.51,15463.0,90.43,90.57,90.4,90.51,15463.0
2024-12-13 12:50:00,90.5,90.5,90.2,90.2,22290.0,90.5,90.5,90.2,90.2,22290.0
2024-12-13 13:00:00,90.23,90.25,90.1,90.19,30924.0,90.23,90.25,90.1,90.19,30924.0
2024-12-13 13:10:00,90.17,90.4,90.12,90.4,14241.0,90.17,90.4,90.12,90.4,14241.0
2024-12-13 13:20:00,90.39,90.49,90.35,90.48,11662.0,90.39,90.49,90.35,90.48,11662.0
2024-12-13 13:30:00,90.49,90.49,90.29,90.35,13820.0,90.49,90.49,90.29,90.35,13820.0
2024-12-13 13:40:00,90.35,90.48,90.33,90.47,10069.0,90.35,90.48,90.33,90.47,10069.0
2024-12-13 13:50:00,90.47,90.58,90.38,90.43,35563.0,90.47,90.58,90.38,90.43,35563.0
2024-12-13 14:00:00,90.42,90.44,90.29,90.35,33955.0,90.42,90.44,90.29,90.35,33955.0
2024-12-13 14:10:00,90.36,90.56,90.36,90.56,12335.0,90.36,90.56,90.36,90.56,12335.0
2024-12-13 14:20:00,90.56,90.68,90.51,90.66,10926.0,90.56,90.68,90.51,90.66,10926.0
2024-12-13 14:30:00,90.64,90.78,90.59,90.78,23490.0,90.64,90.78,90.59,90.78,23490.0
2024-12-13 14:40:00,90.79,90.83,90.73,90.76,10815.0,90.79,90.83,90.73,90.76,10815.0
2024-12-13 14:50:00,90.77,90.87,90.74,90.77,23546.0,90.77,90.87,90.74,90.77,23546.0
2024-12-13 15:00:00,90.77,90.85,90.74,90.84,28101.0,90.77,90.85,90.74,90.84,28101.0
2024-12-13 15:10:00,90.84,90.98,90.82,90.91,32713.0,90.84,90.98,90.82,90.91,32713.0
2024-12-13 15:20:00,90.91,90.97,90.78,90.78,37769.0,90.91,90.97,90.78,90.78,37769.0
2024-12-13 15:30:00,90.78,90.87,90.69,90.79,29251.0,90.78,90.87,90.69,90.79,29251.0
2024-12-13 15:40:00,90.79,90.8,90.59,90.6,32609.0,90.79,90.8,90.59,90.6,32609.0
2024-12-13 15:50:00,90.63,90.84,90.6,90.8,181557.0,90.63,90.84,90.6,90.8,181557.0
2024-12-16 09:30:00,89.0,89.68,88.08,89.68,268114.0,89.0,89.68,88.08,89.68,268114.0
2024-12-16 09:40:00,89.68,89.88,89.27,89.78,68720.0,89.68,89.88,89.27,89.78,68720.0
2024-12-16 09:50:00,89.69,90.04,89.6,89.94,62846.0,89.69,90.04,89.6,89.94,62846.0
2024-12-16 10:00:00,89.95,90.27,89.78,89.85,77147.0,89.95,90.27,89.78,89.85,77147.0
2024-12-16 10:10:00,89.88,90.06,89.73,89.82,42058.0,89.88,90.06,89.73,89.82,42058.0
2024-12-16 10:20:00,89.84,89.92,89.41,89.41,39185.0,89.84,89.92,89.41,89.41,39185.0
2024-12-16 10:30:00,89.39,89.48,89.22,89.47,34122.0,89.39,89.48,89.22,89.47,34122.0
2024-12-16 10:40:00,89.49,89.65,89.41,89.58,26837.0,89.49,89.65,89.41,89.58,26837.0
2024-12-16 10:50:00,89.59,89.75,89.36,89.63,34887.0,89.59,89.75,89.36,89.63,34887.0
2024-12-16 11:00:00,89.64,89.66,89.28,89.47,38853.0,89.64,89.66,89.28,89.47,38853.0
2024-12-16 11:10:00,89.44,89.47,89.11,89.24,50609.0,89.44,89.47,89.11,89.24,50609.0
2024-12-16 11:20:00,89.21,89.25,88.91,89.02,54436.0,89.21,89.25,88.91,89.02,54436.0
2024-12-16 11:30:00,89.03,89.12,88.97,89.04,58139.0,89.03,89.12,88.97,89.04,58139.0
2024-12-16 11:40:00,89.02,89.15,88.91,89.14,42126.0,89.02,89.15,88.91,89.14,42126.0
2024-12-16 11:50:00,89.14,89.2,89.0,89.17,22241.0,89.14,89.2,89.0,89.17,22241.0
2024-12-16 12:00:00,89.18,89.34,89.18,89.28,14638.0,89.18,89.34,89.18,89.28,14638.0
2024-12-16 12:10:00,89.27,89.38,89.1,89.1,43625.0,89.27,89.38,89.1,89.1,43625.0
2024-12-16 12:20:00,89.09,89.25,89.08,89.2,19880.0,89.09,89.25,89.08,89.2,19880.0
2024-12-16 12:30:00,89.2,89.21,88.99,89.05,21543.0,89.2,89.21,88.99,89.05,21543.0
2024-12-16 12:40:00,89.05,89.09,89.0,89.01,16517.0,89.05,89.09,89.0,89.01,16517.0
2024-12-16 12:50:00,89.01,89.02,88.94,88.97,22427.0,89.01,89.02,88.94,88.97,22427.0
2024-12-16 13:00:00,88.97,88.98,88.82,88.98,21945.0,88.97,88.98,88.82,88.98,21945.0
2024-12-16 13:10:00,88.99,89.02,88.88,88.98,16957.0,88.99,89.02,88.88,88.98,16957.0
2024-12-16 13:20:00,88.96,88.96,88.81,88.88,18788.0,88.96,88.96,88.81,88.88,18788.0
2024-12-16 13:30:00,88.89,88.91,88.82,88.89,10542.0,88.89,88.91,88.82,88.89,10542.0
2024-12-16 13:40:00,88.89,88.93,88.84,88.89,11149.0,88.89,88.93,88.84,88.89,11149.0
2024-12-16 13:50:00,88.88,89.1,88.88,89.07,20918.0,88.88,89.1,88.88,89.07,20918.0
2024-12-16 14:00:00,89.07,89.09,88.87,88.89,17299.0,89.07,89.09,88.87,88.89,17299.0
2024-12-16 14:10:00,88.89,88.91,88.8,88.84,19877.0,88.89,88.91,88.8,88.84,19877.0
2024-12-16 14:20:00,88.82,88.93,88.74,88.85,17530.0,88.82,88.93,88.74,88.85,17530.0
2024-12-16 14:30:00,88.84,88.97,88.83,88.96,17996.0,88.84,88.97,88.83,88.96,17996.0
2024-12-16 14:40:00,88.98,89.07,88.95,89.02,11775.0,88.98,89.07,88.95,89.02,11775.0
2024-12-16 14:50:00,89.02,89.03,88.9,88.98,14340.0,89.02,89.03,88.9,88.98,14340.0
2024-12-16 15:00:00,88.98,88.99,88.84,88.96,16301.0,88.98,88.99,88.84,88.96,16301.0
2024-12-16 15:10:00,88.97,88.98,88.89,88.92,15011.0,88.97,88.98,88.89,88.92,15011.0
2024-12-16 15:20:00,88.93,88.95,88.86,88.93,23462.0,88.93,88.95,88.86,88.93,23462.0
2024-12-16 15:30:00,88.94,88.99,88.85,88.85,49316.0,88.94,88.99,88.85,88.85,49316.0
2024-12-16 15:40:00,88.86,88.89,88.75,88.87,70071.0,88.86,88.89,88.75,88.87,70071.0
2024-12-16 15:50:00,88.86,88.86,88.28,88.34,307165.0,88.86,88.86,88.28,88.34,307165.0
2024-12-17 09:30:00,88.77,89.5,88.52,88.98,116390.0,88.77,89.5,88.52,88.98,116390.0
2024-12-17 09:40:00,88.94,89.29,88.81,89.21,74770.0,88.94,89.29,88.81,89.21,74770.0
2024-12-17 09:50:00,89.22,89.22,88.58,88.65,54366.0,89.22,89.22,88.58,88.65,54366.0
2024-12-17 10:00:00,88.63,89.0,88.61,88.91,43767.0,88.63,89.0,88.61,88.91,43767.0
2024-12-17 10:10:00,89.0,89.17,88.79,89.12,15704.0,89.0,89.17,88.79,89.12,15704.0
2024-12-17 10:20:00,89.09,89.38,89.0,89.25,64046.0,89.09,89.38,89.0,89.25,64046.0
2024-12-17 10:30:00,89.26,89.95,89.23,89.89,47665.0,89.26,89.95,89.23,89.89,47665.0
2024-12-17 10:40:00,89.94,90.08,89.69,89.87,48491.0,89.94,90.08,89.69,89.87,48491.0
2024-12-17 10:50:00,89.9,90.36,89.79,90.34,47777.0,89.9,90.36,89.79,90.34,47777.0
2024-12-17 11:00:00,90.27,90.49,90.07,90.17,75932.0,90.27,90.49,90.07,90.17,75932.0
2024-12-17 11:10:00,90.15,90.19,89.94,90.02,27035.0,90.15,90.19,89.94,90.02,27035.0
2024-12-17 11:20:00,90.0,90.14,89.82,89.97,17244.0,90.0,90.14,89.82,89.97,17244.0
2024-12-17 11:30:00,89.96,90.17,89.96,90.04,25569.0,89.96,90.17,89.96,90.04,25569.0
2024-12-17 11:40:00,90.05,90.18,89.93,90.04,10766.0,90.05,90.18,89.93,90.04,10766.0
2024-12-17 11:50:00,90.02,90.14,89.99,90.09,8787.0,90.02,90.14,89.99,90.09,8787.0
2024-12-17 12:00:00,90.12,90.19,90.05,90.11,10817.0,90.12,90.19,90.05,90.11,10817.0
2024-12-17 12:10:00,90.1,90.1,89.93,89.95,9571.0,90.1,90.1,89.93,89.95,9571.0
2024-12-17 12:20:00,89.98,90.07,89.93,90.06,8943.0,89.98,90.07,89.93,90.06,8943.0
2024-12-17 12:30:00,90.02,90.16,89.97,90.14,7801.0,90.02,90.16,89.97,90.14,7801.0
2024-12-17 12:40:00,90.16,90.3,90.14,90.27,12965.0,90.16,90.3,90.14,90.27,12965.0
2024-12-17 12:50:00,90.27,90.38,90.23,90.37,13268.0,90.27,90.38,90.23,90.37,13268.0
2024-12-17 13:00:00,90.37,90.44,90.32,90.35,12707.0,90.37,90.44,90.32,90.35,12707.0
2024-12-17 13:10:00,90.37,90.38,90.25,90.29,14600.0,90.37,90.38,90.25,90.29,14600.0
2024-12-17 13:20:00,90.27,90.36,90.2,90.23,13792.0,90.27,90.36,90.2,90.23,13792.0
2024-12-17 13:30:00,90.21,90.33,90.21,90.32,4973.0,90.21,90.33,90.21,90.32,4973.0
2024-12-17 13:40:00,90.3,90.36,90.24,90.24,16386.0,90.3,90.36,90.24,90.24,16386.0
2024-12-17 13:50:00,90.28,90.28,90.11,90.17,25877.0,90.28,90.28,90.11,90.17,25877.0
2024-12-17 14:00:00,90.13,90.19,90.06,90.16,20071.0,90.13,90.19,90.06,90.16,20071.0
2024-12-17 14:10:00,90.16,90.22,90.13,90.2,4410.0,90.16,90.22,90.13,90.2,4410.0
2024-12-17 14:20:00,90.17,90.25,90.17,90.23,11334.0,90.17,90.25,90.17,90.23,11334.0
2024-12-17 14:30:00,90.22,90.23,89.95,90.06,22671.0,90.22,90.23,89.95,90.06,22671.0
2024-12-17 14:40:00,90.03,90.09,90.01,90.06,13965.0,90.03,90.09,90.01,90.06,13965.0
2024-12-17 14:50:00,90.03,90.06,89.86,89.88,20275.0,90.03,90.06,89.86,89.88,20275.0
2024-12-17 15:00:00,89.86,89.89,89.78,89.88,11948.0,89.86,89.89,89.78,89.88,11948.0
2024-12-17 15:10:00,89.85,89.91,89.83,89.88,10815.0,89.85,89.91,89.83,89.88,10815.0
2024-12-17 15:20:00,89.87,89.94,89.82,89.89,24873.0,89.87,89.94,89.82,89.89,24873.0
2024-12-17 15:30:00,89.9,89.95,89.83,89.95,23270.0,89.9,89.95,89.83,89.95,23270.0
2024-12-17 15:40:00,89.97,90.18,89.9,90.16,49662.0,89.97,90.18,89.9,90.16,49662.0
2024-12-17 15:50:00,90.14,90.21,90.03,90.14,91789.0,90.14,90.21,90.03,90.14,91789.0
2024-12-18 09:30:00,89.53,90.3,89.42,90.28,68945.0,89.53,90.3,89.42,90.28,68945.0
2024-12-18 09:40:00,90.3,90.3,90.07,90.09,44939.0,90.3,90.3,90.07,90.09,44939.0
2024-12-18 09:50:00,90.08,90.14,89.44,89.61,36961.0,90.08,90.14,89.44,89.61,36961.0
2024-12-18 10:00:00,89.62,89.62,89.37,89.4,20596.0,89.62,89.62,89.37,89.4,20596.0
2024-12-18 10:10:00,89.4,89.77,89.38,89.73,26397.0,89.4,89.77,89.38,89.73,26397.0
2024-12-18 10:20:00,89.76,89.96,89.68,89.92,16972.0,89.76,89.96,89.68,89.92,16972.0
2024-12-18 10:30:00,89.87,89.93,89.72,89.74,12537.0,89.87,89.93,89.72,89.74,12537.0
2024-12-18 10:40:00,89.73,89.74,89.6,89.67,14479.0,89.73,89.74,89.6,89.67,14479.0
2024-12-18 10:50:00,89.67,89.75,89.58,89.71,14381.0,89.67,89.75,89.58,89.71,14381.0
2024-12-18 11:00:00,89.7,89.72,89.54,89.57,14348.0,89.7,89.72,89.54,89.57,14348.0
2024-12-18 11:10:00,89.58,89.82,89.57,89.8,14678.0,89.58,89.82,89.57,89.8,14678.0
2024-12-18 11:20:00,89.78,89.9,89.75,89.86,12198.0,89.78,89.9,89.75,89.86,12198.0
2024-12-18 11:30:00,89.87,89.87,89.78,89.83,13671.0,89.87,89.87,89.78,89.83,13671.0
2024-12-18 11:40:00,89.81,89.84,89.69,89.78,20099.0,89.81,89.84,89.69,89.78,20099.0
2024-12-18 11:50:00,89.78,89.85,89.71,89.85,10928.0,89.78,89.85,89.71,89.85,10928.0
2024-12-18 12:00:00,89.84,89.89,89.51,89.51,21069.0,89.84,89.89,89.51,89.51,21069.0
2024-12-18 12:10:00,89.56,89.7,89.5,89.68,10483.0,89.56,89.7,89.5,89.68,10483.0
2024-12-18 12:20:00,89.7,89.74,89.61,89.7,6020.0,89.7,89.74,89.61,89.7,6020.0
2024-12-18 12:30:00,89.7,89.78,89.67,89.73,9228.0,89.7,89.78,89.67,89.73,9228.0
2024-12-18 12:40:00,89.75,89.83,89.72,89.75,7817.0,89.75,89.83,89.72,89.75,7817.0
2024-12-18 12:50:00,89.78,89.9,89.74,89.82,12851.0,89.78,89.9,89.74,89.82,12851.0
2024-12-18 13:00:00,89.81,89.82,89.69,89.81,6900.0,89.81,89.82,89.69,89.81,6900.0
2024-12-18 13:10:00,89.81,89.82,89.75,89.81,5541.0,89.81,89.82,89.75,89.81,5541.0
2024-12-18 13:20:00,89.83,89.88,89.81,89.81,7142.0,89.83,89.88,89.81,89.81,7142.0
2024-12-18 13:30:00,89.82,89.85,89.79,89.84,5540.0,89.82,89.85,89.79,89.84,5540.0
2024-12-18 13:40:00,89.84,89.9,89.81,89.85,6334.0,89.84,89.9,89.81,89.85,6334.0
2024-12-18 13:50:00,89.86,89.96,89.8,89.91,13576.0,89.86,89.96,89.8,89.91,13576.0
2024-12-18 14:00:00,89.87,89.88,89.59,89.63,26646.0,89.87,89.88,89.59,89.63,26646.0
2024-12-18 14:10:00,89.61,89.63,89.35,89.4,35789.0,89.61,89.63,89.35,89.4,35789.0
2024-12-18 14:20:00,89.39,89.55,89.37,89.47,29777.0,89.39,89.55,89.37,89.47,29777.0
2024-12-18 14:30:00,89.46,89.68,89.39,89.51,71122.0,89.46,89.68,89.39,89.51,71122.0
2024-12-18 14:40:00,89.51,89.54,88.9,88.99,35878.0,89.51,89.54,88.9,88.99,35878.0
2024-12-18 14:50:00,89.07,89.07,88.89,88.91,68291.0,89.07,89.07,88.89,88.91,68291.0
2024-12-18 15:00:00,88.91,88.97,88.72,88.92,69727.0,88.91,88.97,88.72,88.92,69727.0
2024-12-18 15:10:00,88.93,88.98,88.53,88.61,50982.0,88.93,88.98,88.53,88.61,50982.0
2024-12-18 15:20:00,88.62,88.75,88.43,88.45,46937.0,88.62,88.75,88.43,88.45,46937.0
2024-12-18 15:30:00,88.47,88.51,88.06,88.07,116695.0,88.47,88.51,88.06,88.07,116695.0
2024-12-18 15:40:00,88.08,88.25,87.87,88.22,137867.0,88.08,88.25,87.87,88.22,137867.0
2024-12-18 15:50:00,88.26,88.56,88.24,88.39,166557.0,88.26,88.56,88.24,88.39,166557.0
2024-12-19 09:30:00,86.4,86.98,86.26,86.56,286499.0,86.4,86.98,86.26,86.56,286499.0
2024-12-19 09:40:00,86.56,86.76,86.28,86.7,155773.0,86.56,86.76,86.28,86.7,155773.0
2024-12-19 09:50:00,86.7,86.86,86.44,86.77,52759.0,86.7,86.86,86.44,86.77,52759.0
2024-12-19 10:00:00,86.71,86.89,86.52,86.78,47015.0,86.71,86.89,86.52,86.78,47015.0
2024-12-19 10:10:00,86.86,86.98,86.75,86.96,28717.0,86.86,86.98,86.75,86.96,28717.0
2024-12-19 10:20:00,86.92,86.92,86.12,86.18,55351.0,86.92,86.92,86.12,86.18,55351.0
2024-12-19 10:30:00,86.18,86.25,85.91,85.96,78301.0,86.18,86.25,85.91,85.96,78301.0
2024-12-19 10:40:00,85.97,86.34,85.9,86.01,49276.0,85.97,86.34,85.9,86.01,49276.0
2024-12-19 10:50:00,86.01,86.38,85.96,86.29,40978.0,86.01,86.38,85.96,86.29,40978.0
2024-12-19 11:00:00,86.33,86.38,86.17,86.29,38166.0,86.33,86.38,86.17,86.29,38166.0
2024-12-19 11:10:00,86.29,86.48,86.22,86.47,37564.0,86.29,86.48,86.22,86.47,37564.0
2024-12-19 11:20:00,86.48,86.49,86.19,86.23,37075.0,86.48,86.49,86.19,86.23,37075.0
2024-12-19 11:30:00,86.26,86.52,86.15,86.27,37861.0,86.26,86.52,86.15,86.27,37861.0
2024-12-19 11:40:00,86.29,86.41,86.13,86.3,49372.0,86.29,86.41,86.13,86.3,49372.0
2024-12-19 11:50:00,86.29,86.38,86.1,86.17,24285.0,86.29,86.38,86.1,86.17,24285.0
2024-12-19 12:00:00,86.15,86.25,86.12,86.15,25173.0,86.15,86.25,86.12,86.15,25173.0
2024-12-19 12:10:00,86.16,86.19,86.1,86.16,21360.0,86.16,86.19,86.1,86.16,21360.0
2024-12-19 12:20:00,86.17,86.18,85.82,85.83,82378.0,86.17,86.18,85.82,85.83,82378.0
2024-12-19 12:30:00,85.85,85.89,85.58,85.68,60803.0,85.85,85.89,85.58,85.68,60803.0
2024-12-19 12:40:00,85.66,85.77,85.53,85.64,72676.0,85.66,85.77,85.53,85.64,72676.0
2024-12-19 12:50:00,85.64,85.72,85.61,85.68,35819.0,85.64,85.72,85.61,85.68,35819.0
2024-12-19 13:00:00,85.66,85.68,85.41,85.59,42691.0,85.66,85.68,85.41,85.59,42691.0
2024-12-19 13:10:00,85.53,85.88,85.53,85.88,31490.0,85.53,85.88,85.53,85.88,31490.0
2024-12-19 13:20:00,85.87,85.92,85.74,85.89,25784.0,85.87,85.92,85.74,85.89,25784.0
2024-12-19 13:30:00,85.85,85.91,85.67,85.85,32378.0,85.85,85.91,85.67,85.85,32378.0
2024-12-19 13:40:00,85.87,86.0,85.79,85.96,33376.0,85.87,86.0,85.79,85.96,33376.0
2024-12-19 13:50:00,85.98,86.0,85.85,86.0,32195.0,85.98,86.0,85.85,86.0,32195.0
2024-12-19 14:00:00,86.01,86.03,85.81,85.85,19970.0,86.01,86.03,85.81,85.85,19970.0
2024-12-19 14:10:00,85.84,85.89,85.74,85.89,27675.0,85.84,85.89,85.74,85.89,27675.0
2024-12-19 14:20:00,85.89,85.92,85.82,85.91,14793.0,85.89,85.92,85.82,85.91,14793.0
2024-12-19 14:30:00,85.91,85.92,85.81,85.87,22598.0,85.91,85.92,85.81,85.87,22598.0
2024-12-19 14:40:00,85.88,85.89,85.82,85.88,17811.0,85.88,85.89,85.82,85.88,17811.0
2024-12-19 14:50:00,85.88,85.95,85.85,85.91,19837.0,85.88,85.95,85.85,85.91,19837.0
2024-12-19 15:00:00,85.9,85.93,85.75,85.75,27197.0,85.9,85.93,85.75,85.75,27197.0
2024-12-19 15:10:00,85.75,85.91,85.74,85.86,56221.0,85.75,85.91,85.74,85.86,56221.0
2024-12-19 15:20:00,85.86,85.86,85.51,85.61,46840.0,85.86,85.86,85.51,85.61,46840.0
2024-12-19 15:30:00,85.61,85.71,85.46,85.63,57454.0,85.61,85.71,85.46,85.63,57454.0
2024-12-19 15:40:00,85.64,85.75,85.6,85.69,63393.0,85.64,85.75,85.6,85.69,63393.0
2024-12-19 15:50:00,85.67,85.8,85.46,85.58,176937.0,85.67,85.8,85.46,85.58,176937.0
2024-12-20 09:30:00,84.75,85.23,84.02,85.13,160603.0,84.75,85.23,84.02,85.13,160603.0
2024-12-20 09:40:00,85.13,85.2,84.89,85.09,77590.0,85.13,85.2,84.89,85.09,77590.0
2024-12-20 09:50:00,85.09,85.25,84.98,85.2,80623.0,85.09,85.25,84.98,85.2,80623.0
2024-12-20 10:00:00,85.25,85.45,85.15,85.38,54574.0,85.25,85.45,85.15,85.38,54574.0
2024-12-20 10:10:00,85.4,85.41,85.07,85.23,32631.0,85.4,85.41,85.07,85.23,32631.0
2024-12-20 10:20:00,85.28,85.75,85.28,85.47,36359.0,85.28,85.75,85.28,85.47,36359.0
2024-12-20 10:30:00,85.45,85.73,85.42,85.55,31663.0,85.45,85.73,85.42,85.55,31663.0
2024-12-20 10:40:00,85.57,85.68,85.35,85.42,20133.0,85.57,85.68,85.35,85.42,20133.0
2024-12-20 10:50:00,85.44,85.49,85.21,85.38,36520.0,85.44,85.49,85.21,85.38,36520.0
2024-12-20 11:00:00,85.33,85.4,85.26,85.3,13724.0,85.33,85.4,85.26,85.3,13724.0
2024-12-20 11:10:00,85.29,85.53,85.23,85.52,30240.0,85.29,85.53,85.23,85.52,30240.0
2024-12-20 11:20:00,85.53,85.55,85.37,85.37,26711.0,85.53,85.55,85.37,85.37,26711.0
2024-12-20 11:30:00,85.37,85.47,85.26,85.47,20900.0,85.37,85.47,85.26,85.47,20900.0
2024-12-20 11:40:00,85.48,85.52,85.34,85.42,23045.0,85.48,85.52,85.34,85.42,23045.0
2024-12-20 11:50:00,85.42,85.53,85.4,85.43,11887.0,85.42,85.53,85.4,85.43,11887.0
2024-12-20 12:00:00,85.42,85.53,85.33,85.52,10457.0,85.42,85.53,85.33,85.52,10457.0
2024-12-20 12:10:00,85.54,85.64,85.54,85.55,12288.0,85.54,85.64,85.54,85.55,12288.0
2024-12-20 12:20:00,85.56,85.61,85.5,85.56,15787.0,85.56,85.61,85.5,85.56,15787.0
2024-12-20 12:30:00,85.57,85.63,85.35,85.63,23703.0,85.57,85.63,85.35,85.63,23703.0
2024-12-20 12:40:00,85.58,85.8,85.58,85.8,24849.0,85.58,85.8,85.58,85.8,24849.0
2024-12-20 12:50:00,85.8,85.82,85.7,85.78,16667.0,85.8,85.82,85.7,85.78,16667.0
2024-12-20 13:00:00,85.78,85.82,85.74,85.79,22471.0,85.78,85.82,85.74,85.79,22471.0
2024-12-20 13:10:00,85.8,85.83,85.42,85.54,38482.0,85.8,85.83,85.42,85.54,38482.0
2024-12-20 13:20:00,85.54,85.64,85.49,85.49,22954.0,85.54,85.64,85.49,85.49,22954.0
2024-12-20 13:30:00,85.48,85.6,85.43,85.56,16118.0,85.48,85.6,85.43,85.56,16118.0
2024-12-20 13:40:00,85.59,85.79,85.53,85.72,23172.0,85.59,85.79,85.53,85.72,23172.0
2024-12-20 13:50:00,85.7,85.76,85.63,85.67,12690.0,85.7,85.76,85.63,85.67,12690.0
2024-12-20 14:00:00,85.67,85.68,85.55,85.64,20856.0,85.67,85.68,85.55,85.64,20856.0
2024-12-20 14:10:00,85.64,85.81,85.57,85.74,25121.0,85.64,85.81,85.57,85.74,25121.0
2024-12-20 14:20:00,85.78,85.96,85.76,85.9,26645.0,85.78,85.96,85.76,85.9,26645.0
2024-12-20 14:30:00,85.9,85.97,85.79,85.95,13756.0,85.9,85.97,85.79,85.95,13756.0
2024-12-20 14:40:00,85.96,85.97,85.88,85.94,21652.0,85.96,85.97,85.88,85.94,21652.0
2024-12-20 14:50:00,85.91,86.0,85.83,85.97,18981.0,85.91,86.0,85.83,85.97,18981.0
2024-12-20 15:00:00,85.94,85.95,85.78,85.91,23829.0,85.94,85.95,85.78,85.91,23829.0
2024-12-20 15:10:00,85.89,86.05,85.89,85.98,27279.0,85.89,86.05,85.89,85.98,27279.0
2024-12-20 15:20:00,86.01,86.02,85.79,85.86,32493.0,86.01,86.02,85.79,85.86,32493.0
2024-12-20 15:30:00,85.87,85.94,85.66,85.89,43689.0,85.87,85.94,85.66,85.89,43689.0
2024-12-20 15:40:00,85.87,85.91,85.66,85.72,48319.0,85.87,85.91,85.66,85.72,48319.0
2024-12-20 15:50:00,85.72,85.86,85.55,85.81,232239.0,85.72,85.86,85.55,85.81,232239.0
2024-12-23 09:30:00,86.54,88.63,86.54,88.47,212449.0,86.54,88.63,86.54,88.47,212449.0
2024-12-23 09:40:00,88.48,88.96,88.24,88.42,98342.0,88.48,88.96,88.24,88.42,98342.0
2024-12-23 09:50:00,88.45,88.68,88.19,88.66,65540.0,88.45,88.68,88.19,88.66,65540.0
2024-12-23 10:00:00,88.66,88.86,88.46,88.48,57329.0,88.66,88.86,88.46,88.48,57329.0
2024-12-23 10:10:00,88.48,88.49,88.29,88.39,48924.0,88.48,88.49,88.29,88.39,48924.0
2024-12-23 10:20:00,88.38,88.49,88.26,88.36,34433.0,88.38,88.49,88.26,88.36,34433.0
2024-12-23 10:30:00,88.39,88.48,88.23,88.45,50406.0,88.39,88.48,88.23,88.45,50406.0
2024-12-23 10:40:00,88.44,88.49,88.08,88.11,28621.0,88.44,88.49,88.08,88.11,28621.0
2024-12-23 10:50:00,88.09,88.22,87.91,87.96,26432.0,88.09,88.22,87.91,87.96,26432.0
2024-12-23 11:00:00,87.94,87.97,87.5,87.64,37326.0,87.94,87.97,87.5,87.64,37326.0
2024-12-23 11:10:00,87.67,87.83,87.64,87.8,24208.0,87.67,87.83,87.64,87.8,24208.0
2024-12-23 11:20:00,87.85,88.05,87.83,88.05,28237.0,87.85,88.05,87.83,88.05,28237.0
2024-12-23 11:30:00,88.05,88.2,87.98,88.18,31544.0,88.05,88.2,87.98,88.18,31544.0
2024-12-23 11:40:00,88.16,88.22,88.09,88.11,20741.0,88.16,88.22,88.09,88.11,20741.0
2024-12-23 11:50:00,88.09,88.12,87.96,88.05,23479.0,88.09,88.12,87.96,88.05,23479.0
2024-12-23 12:00:00,88.05,88.09,87.88,87.95,12771.0,88.05,88.09,87.88,87.95,12771.0
2024-12-23 12:10:00,88.0,88.05,87.94,88.05,10231.0,88.0,88.05,87.94,88.05,10231.0
2024-12-23 12:20:00,88.03,88.1,87.97,88.03,20785.0,88.03,88.1,87.97,88.03,20785.0
2024-12-23 12:30:00,88.01,88.12,87.92,88.12,16515.0,88.01,88.12,87.92,88.12,16515.0
2024-12-23 12:40:00,88.1,88.16,88.05,88.13,8430.0,88.1,88.16,88.05,88.13,8430.0
2024-12-23 12:50:00,88.11,88.16,88.07,88.14,10317.0,88.11,88.16,88.07,88.14,10317.0
2024-12-23 13:00:00,88.15,88.15,87.97,87.99,11778.0,88.15,88.15,87.97,87.99,11778.0
2024-12-23 13:10:00,87.96,88.11,87.96,88.05,20544.0,87.96,88.11,87.96,88.05,20544.0
2024-12-23 13:20:00,88.07,88.11,88.04,88.06,15738.0,88.07,88.11,88.04,88.06,15738.0
2024-12-23 13:30:00,88.07,88.13,87.81,87.98,124010.0,88.07,88.13,87.81,87.98,124010.0
2024-12-23 13:40:00,87.98,88.06,87.86,87.9,22763.0,87.98,88.06,87.86,87.9,22763.0
2024-12-23 13:50:00,87.9,88.0,87.84,87.86,9735.0,87.9,88.0,87.84,87.86,9735.0
2024-12-23 14:00:00,87.93,87.98,87.89,87.93,9814.0,87.93,87.98,87.89,87.93,9814.0
2024-12-23 14:10:00,87.91,88.02,87.91,88.02,4929.0,87.91,88.02,87.91,88.02,4929.0
2024-12-23 14:20:00,88.0,88.07,87.95,88.04,15963.0,88.0,88.07,87.95,88.04,15963.0
2024-12-23 14:30:00,88.09,88.16,88.06,88.14,13344.0,88.09,88.16,88.06,88.14,13344.0
2024-12-23 14:40:00,88.17,88.4,88.17,88.32,38078.0,88.17,88.4,88.17,88.32,38078.0
2024-12-23 14:50:00,88.33,88.39,88.26,88.32,24720.0,88.33,88.39,88.26,88.32,24720.0
2024-12-23 15:00:00,88.33,88.37,88.18,88.23,19658.0,88.33,88.37,88.18,88.23,19658.0
2024-12-23 15:10:00,88.23,88.31,88.2,88.27,21766.0,88.23,88.31,88.2,88.27,21766.0
2024-12-23 15:20:00,88.27,88.42,88.22,88.37,23984.0,88.27,88.42,88.22,88.37,23984.0
2024-12-23 15:30:00,88.37,88.46,88.2,88.39,44172.0,88.37,88.46,88.2,88.39,44172.0
2024-12-23 15:40:00,88.39,88.51,88.23,88.33,94107.0,88.39,88.51,88.23,88.33,94107.0
2024-12-23 15:50:00,88.33,88.49,88.16,88.46,174163.0,88.33,88.49,88.16,88.46,174163.0
2024-12-24 09:30:00,88.9,89.0,88.22,88.43,97748.0,88.9,89.0,88.22,88.43,97748.0
2024-12-24 09:40:00,88.42,88.63,88.38,88.49,24015.0,88.42,88.63,88.38,88.49,24015.0
2024-12-24 09:50:00,88.45,88.46,88.24,88.28,34532.0,88.45,88.46,88.24,88.28,34532.0
2024-12-24 10:00:00,88.27,88.27,88.02,88.07,67223.0,88.27,88.27,88.02,88.07,67223.0
2024-12-24 10:10:00,88.07,88.1,87.96,88.07,55561.0,88.07,88.1,87.96,88.07,55561.0
2024-12-24 10:20:00,88.09,88.1,87.89,87.92,50103.0,88.09,88.1,87.89,87.92,50103.0
2024-12-24 10:30:00,87.92,88.04,87.82,87.92,35787.0,87.92,88.04,87.82,87.92,35787.0
2024-12-24 10:40:00,87.95,88.0,87.93,87.99,8607.0,87.95,88.0,87.93,87.99,8607.0
2024-12-24 10:50:00,87.98,88.02,87.9,88.01,15206.0,87.98,88.02,87.9,88.01,15206.0
2024-12-24 11:00:00,88.0,88.07,87.93,88.07,35352.0,88.0,88.07,87.93,88.07,35352.0
2024-12-24 11:10:00,88.1,88.1,87.95,88.04,11494.0,88.1,88.1,87.95,88.04,11494.0
2024-12-24 11:20:00,88.01,88.02,87.9,88.01,12847.0,88.01,88.02,87.9,88.01,12847.0
2024-12-24 11:30:00,87.98,88.11,87.98,88.1,28945.0,87.98,88.11,87.98,88.1,28945.0
2024-12-24 11:40:00,88.05,88.07,87.95,88.02,11405.0,88.05,88.07,87.95,88.02,11405.0
2024-12-24 11:50:00,88.02,88.16,88.01,88.07,18621.0,88.02,88.16,88.01,88.07,18621.0
2024-12-24 12:00:00,88.09,88.37,88.08,88.36,36977.0,88.09,88.37,88.08,88.36,36977.0
2024-12-24 12:10:00,88.32,88.34,88.17,88.17,10406.0,88.32,88.34,88.17,88.17,10406.0
2024-12-24 12:20:00,88.15,88.2,88.04,88.04,22469.0,88.15,88.2,88.04,88.04,22469.0
2024-12-24 12:30:00,88.06,88.17,88.0,88.14,32140.0,88.06,88.17,88.0,88.14,32140.0
2024-12-24 12:40:00,88.12,88.13,87.97,88.0,16117.0,88.12,88.13,87.97,88.0,16117.0
2024-12-24 12:50:00,88.03,88.1,87.93,88.05,74093.0,88.03,88.1,87.93,88.05,74093.0
2024-12-26 09:30:00,87.87,88.42,87.47,88.34,59585.0,87.87,88.42,87.47,88.34,59585.0
2024-12-26 09:40:00,88.36,88.81,88.3,88.66,61860.0,88.36,88.81,88.3,88.66,61860.0
2024-12-26 09:50:00,88.61,88.88,88.33,88.39,39420.0,88.61,88.88,88.33,88.39,39420.0
2024-12-26 10:00:00,88.39,88.45,88.23,88.35,19374.0,88.39,88.45,88.23,88.35,19374.0
2024-12-26 10:10:00,88.38,88.47,88.27,88.42,21163.0,88.38,88.47,88.27,88.42,21163.0
2024-12-26 10:20:00,88.42,88.44,88.3,88.4,23147.0,88.42,88.44,88.3,88.4,23147.0
2024-12-26 10:30:00,88.37,88.62,88.34,88.55,17708.0,88.37,88.62,88.34,88.55,17708.0
2024-12-26 10:40:00,88.58,88.7,88.54,88.65,13901.0,88.58,88.7,88.54,88.65,13901.0
2024-12-26 10:50:00,88.67,88.87,88.6,88.78,22139.0,88.67,88.87,88.6,88.78,22139.0
2024-12-26 11:00:00,88.79,88.85,88.75,88.8,28958.0,88.79,88.85,88.75,88.8,28958.0
2024-12-26 11:10:00,88.79,88.95,88.6,88.65,22686.0,88.79,88.95,88.6,88.65,22686.0
2024-12-26 11:20:00,88.67,88.68,88.56,88.61,12632.0,88.67,88.68,88.56,88.61,12632.0
2024-12-26 11:30:00,88.58,88.68,88.58,88.62,15094.0,88.58,88.68,88.58,88.62,15094.0
2024-12-26 11:40:00,88.62,88.68,88.55,88.67,13717.0,88.62,88.68,88.55,88.67,13717.0
2024-12-26 11:50:00,88.67,88.7,88.61,88.68,11154.0,88.67,88.7,88.61,88.68,11154.0
2024-12-26 12:00:00,88.67,88.68,88.61,88.63,12251.0,88.67,88.68,88.61,88.63,12251.0
2024-12-26 12:10:00,88.63,88.67,88.61,88.61,9915.0,88.63,88.67,88.61,88.61,9915.0
2024-12-26 12:20:00,88.67,88.67,88.53,88.62,9282.0,88.67,88.67,88.53,88.62,9282.0
2024-12-26 12:30:00,88.62,88.67,88.55,88.63,8196.0,88.62,88.67,88.55,88.63,8196.0
2024-12-26 12:40:00,88.67,88.72,88.47,88.52,22219.0,88.67,88.72,88.47,88.52,22219.0
2024-12-26 12:50:00,88.5,88.52,88.36,88.38,14337.0,88.5,88.52,88.36,88.38,14337.0
2024-12-26 13:00:00,88.38,88.43,88.29,88.34,7922.0,88.38,88.43,88.29,88.34,7922.0
2024-12-26 13:10:00,88.33,88.33,88.13,88.22,16084.0,88.33,88.33,88.13,88.22,16084.0
2024-12-26 13:20:00,88.25,88.36,88.19,88.23,15682.0,88.25,88.36,88.19,88.23,15682.0
2024-12-26 13:30:00,88.23,88.32,88.16,88.29,21792.0,88.23,88.32,88.16,88.29,21792.0
2024-12-26 13:40:00,88.29,88.33,88.14,88.27,8787.0,88.29,88.33,88.14,88.27,8787.0
2024-12-26 13:50:00,88.21,88.29,88.18,88.29,5066.0,88.21,88.29,88.18,88.29,5066.0
2024-12-26 14:00:00,88.24,88.25,88.18,88.25,6883.0,88.24,88.25,88.18,88.25,6883.0
2024-12-26 14:10:00,88.26,88.28,88.2,88.23,5886.0,88.26,88.28,88.2,88.23,5886.0
2024-12-26 14:20:00,88.22,88.32,88.22,88.31,9366.0,88.22,88.32,88.22,88.31,9366.0
2024-12-26 14:30:00,88.31,88.39,88.3,88.36,12782.0,88.31,88.39,88.3,88.36,12782.0
2024-12-26 14:40:00,88.39,88.44,88.38,88.42,7963.0,88.39,88.44,88.38,88.42,7963.0
2024-12-26 14:50:00,88.39,88.41,88.34,88.34,11588.0,88.39,88.41,88.34,88.34,11588.0
2024-12-26 15:00:00,88.37,88.37,88.26,88.29,8192.0,88.37,88.37,88.26,88.29,8192.0
2024-12-26 15:10:00,88.29,88.35,88.28,88.35,21758.0,88.29,88.35,88.28,88.35,21758.0
2024-12-26 15:20:00,88.34,88.36,88.25,88.31,12954.0,88.34,88.36,88.25,88.31,12954.0
2024-12-26 15:30:00,88.3,88.38,88.29,88.35,12635.0,88.3,88.38,88.29,88.35,12635.0
2024-12-26 15:40:00,88.35,88.4,88.31,88.38,16173.0,88.35,88.4,88.31,88.38,16173.0
2024-12-26 15:50:00,88.4,88.44,88.22,88.24,76218.0,88.4,88.44,88.22,88.24,76218.0
2024-12-27 09:30:00,87.58,87.58,86.33,86.43,77750.0,87.58,87.58,86.33,86.43,77750.0
2024-12-27 09:40:00,86.43,86.64,86.34,86.64,56566.0,86.43,86.64,86.34,86.64,56566.0
2024-12-27 09:50:00,86.6,86.73,86.36,86.42,36839.0,86.6,86.73,86.36,86.42,36839.0
2024-12-27 10:00:00,86.44,86.44,85.98,86.24,52432.0,86.44,86.44,85.98,86.24,52432.0
2024-12-27 10:10:00,86.21,86.21,85.88,85.89,44737.0,86.21,86.21,85.88,85.89,44737.0
2024-12-27 10:20:00,85.9,86.27,85.81,86.18,52202.0,85.9,86.27,85.81,86.18,52202.0
2024-12-27 10:30:00,86.21,86.42,86.18,86.36,20289.0,86.21,86.42,86.18,86.36,20289.0
2024-12-27 10:40:00,86.38,86.5,86.25,86.44,81243.0,86.38,86.5,86.25,86.44,81243.0
2024-12-27 10:50:00,86.44,86.6,86.37,86.57,27923.0,86.44,86.6,86.37,86.57,27923.0
2024-12-27 11:00:00,86.59,86.61,86.47,86.5,22990.0,86.59,86.61,86.47,86.5,22990.0
2024-12-27 11:10:00,86.52,86.61,86.49,86.52,21064.0,86.52,86.61,86.49,86.52,21064.0
2024-12-27 11:20:00,86.53,86.56,86.41,86.49,23108.0,86.53,86.56,86.41,86.49,23108.0
2024-12-27 11:30:00,86.52,86.71,86.51,86.68,19433.0,86.52,86.71,86.51,86.68,19433.0
2024-12-27 11:40:00,86.68,86.72,86.55,86.58,15266.0,86.68,86.72,86.55,86.58,15266.0
2024-12-27 11:50:00,86.58,86.58,86.42,86.44,15921.0,86.58,86.58,86.42,86.44,15921.0
2024-12-27 12:00:00,86.44,86.49,86.24,86.31,14763.0,86.44,86.49,86.24,86.31,14763.0
2024-12-27 12:10:00,86.3,86.32,86.22,86.28,14171.0,86.3,86.32,86.22,86.28,14171.0
2024-12-27 12:20:00,86.28,86.41,86.27,86.34,13255.0,86.28,86.41,86.27,86.34,13255.0
2024-12-27 12:30:00,86.34,86.4,86.29,86.32,17692.0,86.34,86.4,86.29,86.32,17692.0
2024-12-27 12:40:00,86.33,86.5,86.26,86.34,27721.0,86.33,86.5,86.26,86.34,27721.0
2024-12-27 12:50:00,86.34,86.44,86.31,86.42,7176.0,86.34,86.44,86.31,86.42,7176.0
2024-12-27 13:00:00,86.42,86.56,86.41,86.56,17434.0,86.42,86.56,86.41,86.56,17434.0
2024-12-27 13:10:00,86.58,86.61,86.5,86.52,18272.0,86.58,86.61,86.5,86.52,18272.0
2024-12-27 13:20:00,86.52,86.56,86.47,86.53,11504.0,86.52,86.56,86.47,86.53,11504.0
2024-12-27 13:30:00,86.5,86.53,86.47,86.49,7304.0,86.5,86.53,86.47,86.49,7304.0
2024-12-27 13:40:00,86.49,86.66,86.48,86.66,18930.0,86.49,86.66,86.48,86.66,18930.0
2024-12-27 13:50:00,86.65,86.88,86.65,86.79,22315.0,86.65,86.88,86.65,86.79,22315.0
2024-12-27 14:00:00,86.79,86.8,86.63,86.7,14066.0,86.79,86.8,86.63,86.7,14066.0
2024-12-27 14:10:00,86.71,86.83,86.68,86.83,14477.0,86.71,86.83,86.68,86.83,14477.0
2024-12-27 14:20:00,86.8,86.83,86.71,86.76,8619.0,86.8,86.83,86.71,86.76,8619.0
2024-12-27 14:30:00,86.72,86.72,86.64,86.7,8952.0,86.72,86.72,86.64,86.7,8952.0
2024-12-27 14:40:00,86.7,86.72,86.65,86.7,9629.0,86.7,86.72,86.65,86.7,9629.0
2024-12-27 14:50:00,86.7,86.78,86.65,86.78,18282.0,86.7,86.78,86.65,86.78,18282.0
2024-12-27 15:00:00,86.78,86.78,86.49,86.6,21619.0,86.78,86.78,86.49,86.6,21619.0
2024-12-27 15:10:00,86.56,86.58,86.49,86.53,15464.0,86.56,86.58,86.49,86.53,15464.0
2024-12-27 15:20:00,86.5,86.54,86.41,86.42,13271.0,86.5,86.54,86.41,86.42,13271.0
2024-12-27 15:30:00,86.42,86.45,86.34,86.34,36921.0,86.42,86.45,86.34,86.34,36921.0
2024-12-27 15:40:00,86.34,86.42,86.26,86.27,26062.0,86.34,86.42,86.26,86.27,26062.0
2024-12-27 15:50:00,86.28,86.61,86.28,86.61,184065.0,86.28,86.61,86.28,86.61,184065.0
2024-12-30 09:30:00,85.76,85.76,84.75,84.96,144989.0,85.76,85.76,84.75,84.96,144989.0
2024-12-30 09:40:00,84.89,84.97,84.55,84.6,62102.0,84.89,84.97,84.55,84.6,62102.0
2024-12-30 09:50:00,84.6,84.71,84.38,84.39,61021.0,84.6,84.71,84.38,84.39,61021.0
2024-12-30 10:00:00,84.42,84.61,84.26,84.29,66402.0,84.42,84.61,84.26,84.29,66402.0
2024-12-30 10:10:00,84.26,84.39,84.17,84.33,50399.0,84.26,84.39,84.17,84.33,50399.0
2024-12-30 10:20:00,84.34,84.36,83.98,84.01,56943.0,84.34,84.36,83.98,84.01,56943.0
2024-12-30 10:30:00,84.02,84.13,83.89,84.1,234399.0,84.02,84.13,83.89,84.1,234399.0
2024-12-30 10:40:00,84.11,84.25,84.01,84.12,59092.0,84.11,84.25,84.01,84.12,59092.0
2024-12-30 10:50:00,84.14,84.38,84.11,84.34,39429.0,84.14,84.38,84.11,84.34,39429.0
2024-12-30 11:00:00,84.36,84.78,84.18,84.75,99303.0,84.36,84.78,84.18,84.75,99303.0
2024-12-30 11:10:00,84.72,84.76,84.52,84.64,64489.0,84.72,84.76,84.52,84.64,64489.0
2024-12-30 11:20:00,84.64,84.7,84.36,84.5,45441.0,84.64,84.7,84.36,84.5,45441.0
2024-12-30 11:30:00,84.5,84.52,84.19,84.19,30197.0,84.5,84.52,84.19,84.19,30197.0
2024-12-30 11:40:00,84.2,84.37,84.16,84.16,40858.0,84.2,84.37,84.16,84.16,40858.0
2024-12-30 11:50:00,84.16,84.28,84.13,84.22,27891.0,84.16,84.28,84.13,84.22,27891.0
2024-12-30 12:00:00,84.21,84.42,84.21,84.37,30488.0,84.21,84.42,84.21,84.37,30488.0
2024-12-30 12:10:00,84.41,84.42,84.2,84.2,21656.0,84.41,84.42,84.2,84.2,21656.0
2024-12-30 12:20:00,84.2,84.23,84.08,84.1,34657.0,84.2,84.23,84.08,84.1,34657.0
2024-12-30 12:30:00,84.08,84.1,83.95,83.98,35898.0,84.08,84.1,83.95,83.98,35898.0
2024-12-30 12:40:00,84.0,84.06,83.74,83.93,69377.0,84.0,84.06,83.74,83.93,69377.0
2024-12-30 12:50:00,83.92,84.0,83.86,83.97,32201.0,83.92,84.0,83.86,83.97,32201.0
2024-12-30 13:00:00,83.98,83.98,83.79,83.92,39116.0,83.98,83.98,83.79,83.92,39116.0
2024-12-30 13:10:00,83.89,84.03,83.85,83.91,36595.0,83.89,84.03,83.85,83.91,36595.0
2024-12-30 13:20:00,83.87,83.93,83.76,83.8,44532.0,83.87,83.93,83.76,83.8,44532.0
2024-12-30 13:30:00,83.81,83.85,83.65,83.84,33981.0,83.81,83.85,83.65,83.84,33981.0
2024-12-30 13:40:00,83.79,83.9,83.79,83.9,35568.0,83.79,83.9,83.79,83.9,35568.0
2024-12-30 13:50:00,83.91,84.2,83.88,84.06,65587.0,83.91,84.2,83.88,84.06,65587.0
2024-12-30 14:00:00,84.07,84.19,84.02,84.11,30013.0,84.07,84.19,84.02,84.11,30013.0
2024-12-30 14:10:00,84.11,84.19,83.98,84.04,27001.0,84.11,84.19,83.98,84.04,27001.0
2024-12-30 14:20:00,84.02,84.02,83.81,83.88,16029.0,84.02,84.02,83.81,83.88,16029.0
2024-12-30 14:30:00,83.87,83.91,83.78,83.88,24349.0,83.87,83.91,83.78,83.88,24349.0
2024-12-30 14:40:00,83.89,84.12,83.89,84.09,26021.0,83.89,84.12,83.89,84.09,26021.0
2024-12-30 14:50:00,84.09,84.14,84.06,84.11,31581.0,84.09,84.14,84.06,84.11,31581.0
2024-12-30 15:00:00,84.11,84.14,84.02,84.04,34923.0,84.11,84.14,84.02,84.04,34923.0
2024-12-30 15:10:00,84.06,84.09,83.93,83.97,29058.0,84.06,84.09,83.93,83.97,29058.0
2024-12-30 15:20:00,84.0,84.03,83.96,84.02,33439.0,84.0,84.03,83.96,84.02,33439.0
2024-12-30 15:30:00,84.03,84.07,83.96,84.03,42118.0,84.03,84.07,83.96,84.03,42118.0
2024-12-30 15:40:00,84.02,84.18,83.94,84.12,138382.0,84.02,84.18,83.94,84.12,138382.0
2024-12-30 15:50:00,84.12,84.18,83.96,84.05,231648.0,84.12,84.18,83.96,84.05,231648.0
2024-12-31 09:30:00,84.44,85.6,84.01,84.69,196748.0,84.44,85.6,84.01,84.69,196748.0
2024-12-31 09:40:00,84.71,85.33,84.53,85.23,106708.0,84.71,85.33,84.53,85.23,106708.0
2024-12-31 09:50:00,85.2,85.38,85.06,85.07,72888.0,85.2,85.38,85.06,85.07,72888.0
2024-12-31 10:00:00,85.06,85.24,84.98,85.01,45069.0,85.06,85.24,84.98,85.01,45069.0
2024-12-31 10:10:00,85.03,85.34,84.87,85.29,106703.0,85.03,85.34,84.87,85.29,106703.0
2024-12-31 10:20:00,85.29,85.42,85.2,85.21,114027.0,85.29,85.42,85.2,85.21,114027.0
2024-12-31 10:30:00,85.27,85.27,84.88,85.04,34150.0,85.27,85.27,84.88,85.04,34150.0
2024-12-31 10:40:00,85.03,85.05,84.67,84.75,51522.0,85.03,85.05,84.67,84.75,51522.0
2024-12-31 10:50:00,84.74,84.9,84.67,84.67,56030.0,84.74,84.9,84.67,84.67,56030.0
2024-12-31 11:00:00,84.66,84.86,84.66,84.76,44083.0,84.66,84.86,84.66,84.76,44083.0
2024-12-31 11:10:00,84.78,84.79,84.6,84.62,47735.0,84.78,84.79,84.6,84.62,47735.0
2024-12-31 11:20:00,84.62,84.65,84.51,84.53,43644.0,84.62,84.65,84.51,84.53,43644.0
2024-12-31 11:30:00,84.52,84.57,84.46,84.55,40550.0,84.52,84.57,84.46,84.55,40550.0
2024-12-31 11:40:00,84.55,84.64,84.47,84.53,31523.0,84.55,84.64,84.47,84.53,31523.0
2024-12-31 11:50:00,84.53,84.59,84.45,84.46,43194.0,84.53,84.59,84.45,84.46,43194.0
2024-12-31 12:00:00,84.48,84.59,84.42,84.52,32209.0,84.48,84.59,84.42,84.52,32209.0
2024-12-31 12:10:00,84.53,84.53,84.39,84.41,22389.0,84.53,84.53,84.39,84.41,22389.0
2024-12-31 12:20:00,84.43,84.48,84.34,84.41,19049.0,84.43,84.48,84.34,84.41,19049.0
2024-12-31 12:30:00,84.41,84.42,84.29,84.32,32532.0,84.41,84.42,84.29,84.32,32532.0
2024-12-31 12:40:00,84.32,84.4,84.27,84.28,33827.0,84.32,84.4,84.27,84.28,33827.0
2024-12-31 12:50:00,84.28,84.46,84.25,84.39,22216.0,84.28,84.46,84.25,84.39,22216.0
2024-12-31 13:00:00,84.41,84.48,84.36,84.43,17324.0,84.41,84.48,84.36,84.43,17324.0
2024-12-31 13:10:00,84.44,84.44,84.35,84.38,20212.0,84.44,84.44,84.35,84.38,20212.0
2024-12-31 13:20:00,84.38,84.39,84.15,84.18,42520.0,84.38,84.39,84.15,84.18,42520.0
2024-12-31 13:30:00,84.2,84.25,84.17,84.23,23204.0,84.2,84.25,84.17,84.23,23204.0
2024-12-31 13:40:00,84.24,84.35,84.24,84.29,19883.0,84.24,84.35,84.24,84.29,19883.0
2024-12-31 13:50:00,84.29,84.49,84.29,84.49,26183.0,84.29,84.49,84.29,84.49,26183.0
2024-12-31 14:00:00,84.48,84.6,84.45,84.57,37163.0,84.48,84.6,84.45,84.57,37163.0
2024-12-31 14:10:00,84.57,84.58,84.38,84.38,18539.0,84.57,84.58,84.38,84.38,18539.0
2024-12-31 14:20:00,84.38,84.51,84.36,84.4,23382.0,84.38,84.51,84.36,84.4,23382.0
2024-12-31 14:30:00,84.41,84.47,84.39,84.44,22748.0,84.41,84.47,84.39,84.44,22748.0
2024-12-31 14:40:00,84.43,84.46,84.33,84.39,31058.0,84.43,84.46,84.33,84.39,31058.0
2024-12-31 14:50:00,84.39,84.44,84.36,84.43,23512.0,84.39,84.44,84.36,84.43,23512.0
2024-12-31 15:00:00,84.41,84.52,84.35,84.47,23420.0,84.41,84.52,84.35,84.47,23420.0
2024-12-31 15:10:00,84.48,84.48,84.37,84.46,32592.0,84.48,84.48,84.37,84.46,32592.0
2024-12-31 15:20:00,84.48,84.57,84.46,84.54,27711.0,84.48,84.57,84.46,84.54,27711.0
2024-12-31 15:30:00,84.53,84.63,84.43,84.54,49944.0,84.53,84.63,84.43,84.54,49944.0
2024-12-31 15:40:00,84.53,84.54,84.43,84.48,64465.0,84.53,84.54,84.43,84.48,64465.0
2024-12-31 15:50:00,84.45,84.45,84.14,84.36,170044.0,84.45,84.45,84.14,84.36,170044.0
2025-01-02 09:30:00,83.17,83.84,83.09,83.5,187245.0,83.17,83.84,83.09,83.5,187245.0
2025-01-02 09:40:00,83.55,83.79,83.45,83.49,45485.0,83.55,83.79,83.45,83.49,45485.0
2025-01-02 09:50:00,83.52,83.74,83.33,83.44,86712.0,83.52,83.74,83.33,83.44,86712.0
2025-01-02 10:00:00,83.38,83.43,82.91,82.95,101491.0,83.38,83.43,82.91,82.95,101491.0
2025-01-02 10:10:00,82.93,83.24,82.92,83.13,48626.0,82.93,83.24,82.92,83.13,48626.0
2025-01-02 10:20:00,83.1,83.26,82.85,83.2,55497.0,83.1,83.26,82.85,83.2,55497.0
2025-01-02 10:30:00,83.18,83.38,83.05,83.38,61039.0,83.18,83.38,83.05,83.38,61039.0
2025-01-02 10:40:00,83.38,83.39,83.03,83.18,31707.0,83.38,83.39,83.03,83.18,31707.0
2025-01-02 10:50:00,83.16,83.28,83.05,83.06,27232.0,83.16,83.28,83.05,83.06,27232.0
2025-01-02 11:00:00,83.1,83.13,83.0,83.07,25415.0,83.1,83.13,83.0,83.07,25415.0
2025-01-02 11:10:00,83.04,83.05,82.88,82.96,72464.0,83.04,83.05,82.88,82.96,72464.0
2025-01-02 11:20:00,82.96,82.96,82.77,82.83,157117.0,82.96,82.96,82.77,82.83,157117.0
2025-01-02 11:30:00,82.83,82.91,82.71,82.84,68787.0,82.83,82.91,82.71,82.84,68787.0
2025-01-02 11:40:00,82.82,83.08,82.82,83.08,40227.0,82.82,83.08,82.82,83.08,40227.0
2025-01-02 11:50:00,83.08,83.09,82.96,83.02,22913.0,83.08,83.09,82.96,83.02,22913.0
2025-01-02 12:00:00,83.0,83.05,82.92,83.0,49064.0,83.0,83.05,82.92,83.0,49064.0
2025-01-02 12:10:00,83.01,83.21,83.01,83.13,29189.0,83.01,83.21,83.01,83.13,29189.0
2025-01-02 12:20:00,83.13,83.14,82.88,82.92,30961.0,83.13,83.14,82.88,82.92,30961.0
2025-01-02 12:30:00,82.9,82.92,82.8,82.84,29512.0,82.9,82.92,82.8,82.84,29512.0
2025-01-02 12:40:00,82.84,82.87,82.74,82.78,27288.0,82.84,82.87,82.74,82.78,27288.0
2025-01-02 12:50:00,82.79,83.0,82.79,82.97,21040.0,82.79,83.0,82.79,82.97,21040.0
2025-01-02 13:00:00,82.98,82.98,82.83,82.93,15692.0,82.98,82.98,82.83,82.93,15692.0
2025-01-02 13:10:00,82.94,82.94,82.78,82.79,33076.0,82.94,82.94,82.78,82.79,33076.0
2025-01-02 13:20:00,82.8,82.83,82.61,82.81,58685.0,82.8,82.83,82.61,82.81,58685.0
2025-01-02 13:30:00,82.78,82.78,82.63,82.7,21460.0,82.78,82.78,82.63,82.7,21460.0
2025-01-02 13:40:00,82.69,82.75,82.63,82.64,12164.0,82.69,82.75,82.63,82.64,12164.0
2025-01-02 13:50:00,82.64,82.89,82.63,82.85,28125.0,82.64,82.89,82.63,82.85,28125.0
2025-01-02 14:00:00,82.84,82.84,82.7,82.74,15826.0,82.84,82.84,82.7,82.74,15826.0
2025-01-02 14:10:00,82.75,82.75,82.61,82.66,25299.0,82.75,82.75,82.61,82.66,25299.0
2025-01-02 14:20:00,82.66,82.82,82.65,82.79,23095.0,82.66,82.82,82.65,82.79,23095.0
2025-01-02 14:30:00,82.77,82.77,82.67,82.67,20610.0,82.77,82.77,82.67,82.67,20610.0
2025-01-02 14:40:00,82.71,82.75,82.62,82.74,13607.0,82.71,82.75,82.62,82.74,13607.0
2025-01-02 14:50:00,82.77,82.8,82.69,82.71,18590.0,82.77,82.8,82.69,82.71,18590.0
2025-01-02 15:00:00,82.72,82.88,82.72,82.82,20208.0,82.72,82.88,82.72,82.82,20208.0
2025-01-02 15:10:00,82.81,82.87,82.76,82.8,29585.0,82.81,82.87,82.76,82.8,29585.0
2025-01-02 15:20:00,82.8,82.83,82.68,82.75,66508.0,82.8,82.83,82.68,82.75,66508.0
2025-01-02 15:30:00,82.73,82.83,82.61,82.68,47695.0,82.73,82.83,82.61,82.68,47695.0
2025-01-02 15:40:00,82.68,82.76,82.65,82.71,39010.0,82.68,82.76,82.65,82.71,39010.0
2025-01-02 15:50:00,82.72,82.81,82.64,82.7,129578.0,82.72,82.81,82.64,82.7,129578.0
2025-01-03 09:30:00,83.2,83.6,82.9,83.17,103278.0,83.2,83.6,82.9,83.17,103278.0
2025-01-03 09:40:00,83.19,83.43,83.04,83.13,73941.0,83.19,83.43,83.04,83.13,73941.0
2025-01-03 09:50:00,83.13,83.3,83.06,83.3,54920.0,83.13,83.3,83.06,83.3,54920.0
2025-01-03 10:00:00,83.23,83.36,83.04,83.07,83724.0,83.23,83.36,83.04,83.07,83724.0
2025-01-03 10:10:00,83.09,83.22,82.98,83.15,39503.0,83.09,83.22,82.98,83.15,39503.0
2025-01-03 10:20:00,83.16,83.28,83.05,83.26,29093.0,83.16,83.28,83.05,83.26,29093.0
2025-01-03 10:30:00,83.23,83.34,83.17,83.28,27286.0,83.23,83.34,83.17,83.28,27286.0
2025-01-03 10:40:00,83.28,83.34,83.2,83.25,29475.0,83.28,83.34,83.2,83.25,29475.0
2025-01-03 10:50:00,83.27,83.36,83.2,83.32,17823.0,83.27,83.36,83.2,83.32,17823.0
2025-01-03 11:00:00,83.33,83.45,83.24,83.42,30036.0,83.33,83.45,83.24,83.42,30036.0
2025-01-03 11:10:00,83.38,83.53,83.34,83.41,17703.0,83.38,83.53,83.34,83.41,17703.0
2025-01-03 11:20:00,83.42,83.48,83.38,83.47,21579.0,83.42,83.48,83.38,83.47,21579.0
2025-01-03 11:30:00,83.47,83.76,83.46,83.76,46012.0,83.47,83.76,83.46,83.76,46012.0
2025-01-03 11:40:00,83.78,83.88,83.73,83.84,41736.0,83.78,83.88,83.73,83.84,41736.0
2025-01-03 11:50:00,83.82,83.88,83.8,83.87,28131.0,83.82,83.88,83.8,83.87,28131.0
2025-01-03 12:00:00,83.88,83.89,83.64,83.7,24442.0,83.88,83.89,83.64,83.7,24442.0
2025-01-03 12:10:00,83.68,83.68,83.61,83.62,16072.0,83.68,83.68,83.61,83.62,16072.0
2025-01-03 12:20:00,83.63,83.77,83.6,83.72,12336.0,83.63,83.77,83.6,83.72,12336.0
2025-01-03 12:30:00,83.72,83.77,83.56,83.58,16764.0,83.72,83.77,83.56,83.58,16764.0
2025-01-03 12:40:00,83.63,83.67,83.56,83.67,10168.0,83.63,83.67,83.56,83.67,10168.0
2025-01-03 12:50:00,83.66,83.67,83.61,83.61,10633.0,83.66,83.67,83.61,83.61,10633.0
2025-01-03 13:00:00,83.63,83.65,83.48,83.49,10395.0,83.63,83.65,83.48,83.49,10395.0
2025-01-03 13:10:00,83.49,83.56,83.46,83.51,10318.0,83.49,83.56,83.46,83.51,10318.0
2025-01-03 13:20:00,83.51,83.66,83.51,83.66,16396.0,83.51,83.66,83.51,83.66,16396.0
2025-01-03 13:30:00,83.66,83.71,83.53,83.56,26583.0,83.66,83.71,83.53,83.56,26583.0
2025-01-03 13:40:00,83.53,83.59,83.53,83.58,10417.0,83.53,83.59,83.53,83.58,10417.0
2025-01-03 13:50:00,83.56,83.67,83.52,83.67,10487.0,83.56,83.67,83.52,83.67,10487.0
2025-01-03 14:00:00,83.68,83.68,83.6,83.64,11758.0,83.68,83.68,83.6,83.64,11758.0
2025-01-03 14:10:00,83.64,83.72,83.6,83.69,14718.0,83.64,83.72,83.6,83.69,14718.0
2025-01-03 14:20:00,83.7,83.71,83.63,83.65,15562.0,83.7,83.71,83.63,83.65,15562.0
2025-01-03 14:30:00,83.65,83.73,83.63,83.73,22571.0,83.65,83.73,83.63,83.73,22571.0
2025-01-03 14:40:00,83.73,83.74,83.7,83.74,23195.0,83.73,83.74,83.7,83.74,23195.0
2025-01-03 14:50:00,83.73,83.73,83.66,83.69,13421.0,83.73,83.73,83.66,83.69,13421.0
2025-01-03 15:00:00,83.69,83.71,83.59,83.7,26045.0,83.69,83.71,83.59,83.7,26045.0
2025-01-03 15:10:00,83.7,83.77,83.69,83.75,13821.0,83.7,83.77,83.69,83.75,13821.0
2025-01-03 15:20:00,83.76,83.79,83.72,83.72,23317.0,83.76,83.79,83.72,83.72,23317.0
2025-01-03 15:30:00,83.73,83.83,83.72,83.83,40420.0,83.73,83.83,83.72,83.83,40420.0
2025-01-03 15:40:00,83.82,83.85,83.74,83.84,80971.0,83.82,83.85,83.74,83.84,80971.0
2025-01-03 15:50:00,83.85,84.0,83.84,83.92,195806.0,83.85,84.0,83.84,83.92,195806.0
2025-01-06 09:30:00,84.62,85.53,84.54,84.78,224346.0,84.62,85.53,84.54,84.78,224346.0
2025-01-06 09:40:00,84.79,84.96,84.55,84.95,96559.0,84.79,84.96,84.55,84.95,96559.0
2025-01-06 09:50:00,84.93,85.38,84.78,85.34,90938.0,84.93,85.38,84.78,85.34,90938.0
2025-01-06 10:00:00,85.32,85.66,85.25,85.6,79315.0,85.32,85.66,85.25,85.6,79315.0
2025-01-06 10:10:00,85.62,85.79,85.6,85.79,65165.0,85.62,85.79,85.6,85.79,65165.0
2025-01-06 10:20:00,85.78,85.78,85.47,85.52,41066.0,85.78,85.78,85.47,85.52,41066.0
2025-01-06 10:30:00,85.52,85.52,84.37,84.42,133498.0,85.52,85.52,84.37,84.42,133498.0
2025-01-06 10:40:00,84.46,84.75,84.38,84.4,182656.0,84.46,84.75,84.38,84.4,182656.0
2025-01-06 10:50:00,84.41,84.6,84.23,84.59,110189.0,84.41,84.6,84.23,84.59,110189.0
2025-01-06 11:00:00,84.59,85.05,84.57,84.98,38645.0,84.59,85.05,84.57,84.98,38645.0
2025-01-06 11:10:00,85.0,85.05,84.68,84.7,33235.0,85.0,85.05,84.68,84.7,33235.0
2025-01-06 11:20:00,84.7,84.72,84.46,84.67,25483.0,84.7,84.72,84.46,84.67,25483.0
2025-01-06 11:30:00,84.67,84.81,84.43,84.51,47757.0,84.67,84.81,84.43,84.51,47757.0
2025-01-06 11:40:00,84.52,84.55,84.12,84.26,87295.0,84.52,84.55,84.12,84.26,87295.0
2025-01-06 11:50:00,84.27,84.32,84.15,84.3,32299.0,84.27,84.32,84.15,84.3,32299.0
2025-01-06 12:00:00,84.26,84.27,84.13,84.13,25927.0,84.26,84.27,84.13,84.13,25927.0
2025-01-06 12:10:00,84.14,84.14,83.96,84.02,30312.0,84.14,84.14,83.96,84.02,30312.0
2025-01-06 12:20:00,84.01,84.05,83.88,83.91,40902.0,84.01,84.05,83.88,83.91,40902.0
2025-01-06 12:30:00,83.91,83.93,83.7,83.74,36317.0,83.91,83.93,83.7,83.74,36317.0
2025-01-06 12:40:00,83.74,83.76,83.17,83.27,151075.0,83.74,83.76,83.17,83.27,151075.0
2025-01-06 12:50:00,83.28,83.38,83.23,83.35,34505.0,83.28,83.38,83.23,83.35,34505.0
2025-01-06 13:00:00,83.37,83.5,83.19,83.2,25798.0,83.37,83.5,83.19,83.2,25798.0
2025-01-06 13:10:00,83.22,83.36,83.16,83.17,40211.0,83.22,83.36,83.16,83.17,40211.0
2025-01-06 13:20:00,83.17,83.35,83.09,83.33,38653.0,83.17,83.35,83.09,83.33,38653.0
2025-01-06 13:30:00,83.36,83.44,83.27,83.44,32963.0,83.36,83.44,83.27,83.44,32963.0
2025-01-06 13:40:00,83.45,83.6,83.42,83.55,24283.0,83.45,83.6,83.42,83.55,24283.0
2025-01-06 13:50:00,83.56,83.69,83.5,83.58,24387.0,83.56,83.69,83.5,83.58,24387.0
2025-01-06 14:00:00,83.58,83.68,83.49,83.61,15489.0,83.58,83.68,83.49,83.61,15489.0
2025-01-06 14:10:00,83.59,83.73,83.56,83.68,34040.0,83.59,83.73,83.56,83.68,34040.0
2025-01-06 14:20:00,83.69,83.75,83.62,83.63,23043.0,83.69,83.75,83.62,83.63,23043.0
2025-01-06 14:30:00,83.63,83.68,83.55,83.67,14363.0,83.63,83.68,83.55,83.67,14363.0
2025-01-06 14:40:00,83.67,83.72,83.63,83.64,18573.0,83.67,83.72,83.63,83.64,18573.0
2025-01-06 14:50:00,83.65,83.66,83.5,83.51,22015.0,83.65,83.66,83.5,83.51,22015.0
2025-01-06 15:00:00,83.5,83.6,83.46,83.59,17396.0,83.5,83.6,83.46,83.59,17396.0
2025-01-06 15:10:00,83.58,83.61,83.46,83.47,23394.0,83.58,83.61,83.46,83.47,23394.0
2025-01-06 15:20:00,83.48,83.52,83.45,83.45,19575.0,83.48,83.52,83.45,83.45,19575.0
2025-01-06 15:30:00,83.48,83.53,83.36,83.4,67159.0,83.48,83.53,83.36,83.4,67159.0
2025-01-06 15:40:00,83.42,83.48,83.3,83.34,74319.0,83.42,83.48,83.3,83.34,74319.0
2025-01-06 15:50:00,83.34,83.43,83.3,83.37,176524.0,83.34,83.43,83.3,83.37,176524.0
2025-01-07 09:30:00,82.99,83.1,81.8,82.44,365074.0,82.99,83.1,81.8,82.44,365074.0
2025-01-07 09:40:00,82.49,83.11,82.4,83.04,137565.0,82.49,83.11,82.4,83.04,137565.0
2025-01-07 09:50:00,83.06,83.11,82.83,82.85,85089.0,83.06,83.11,82.83,82.85,85089.0
2025-01-07 10:00:00,82.86,82.93,82.59,82.74,64439.0,82.86,82.93,82.59,82.74,64439.0
2025-01-07 10:10:00,82.74,83.03,82.73,82.96,44851.0,82.74,83.03,82.73,82.96,44851.0
2025-01-07 10:20:00,82.99,83.48,82.91,83.34,51403.0,82.99,83.48,82.91,83.34,51403.0
2025-01-07 10:30:00,83.39,83.44,83.21,83.25,44715.0,83.39,83.44,83.21,83.25,44715.0
2025-01-07 10:40:00,83.25,83.34,82.86,83.1,41321.0,83.25,83.34,82.86,83.1,41321.0
2025-01-07 10:50:00,83.08,83.17,82.96,83.12,62371.0,83.08,83.17,82.96,83.12,62371.0
2025-01-07 11:00:00,83.12,83.12,82.85,82.99,18917.0,83.12,83.12,82.85,82.99,18917.0
2025-01-07 11:10:00,83.01,83.01,82.9,82.98,19060.0,83.01,83.01,82.9,82.98,19060.0
2025-01-07 11:20:00,82.99,83.11,82.91,82.96,24511.0,82.99,83.11,82.91,82.96,24511.0
2025-01-07 11:30:00,82.93,82.96,82.83,82.96,24709.0,82.93,82.96,82.83,82.96,24709.0
2025-01-07 11:40:00,82.99,83.08,82.91,83.03,21210.0,82.99,83.08,82.91,83.03,21210.0
2025-01-07 11:50:00,83.02,83.06,82.88,82.97,11486.0,83.02,83.06,82.88,82.97,11486.0
2025-01-07 12:00:00,83.0,83.03,82.88,82.89,19657.0,83.0,83.03,82.88,82.89,19657.0
2025-01-07 12:10:00,82.9,82.97,82.85,82.96,18388.0,82.9,82.97,82.85,82.96,18388.0
2025-01-07 12:20:00,82.92,82.93,82.81,82.88,15140.0,82.92,82.93,82.81,82.88,15140.0
2025-01-07 12:30:00,82.86,82.99,82.86,82.95,13660.0,82.86,82.99,82.86,82.95,13660.0
2025-01-07 12:40:00,82.94,82.96,82.86,82.89,19652.0,82.94,82.96,82.86,82.89,19652.0
2025-01-07 12:50:00,82.87,82.91,82.82,82.86,13035.0,82.87,82.91,82.82,82.86,13035.0
2025-01-07 13:00:00,82.85,82.87,82.62,82.62,19715.0,82.85,82.87,82.62,82.62,19715.0
2025-01-07 13:10:00,82.62,82.65,82.52,82.55,25707.0,82.62,82.65,82.52,82.55,25707.0
2025-01-07 13:20:00,82.54,82.66,82.48,82.61,71056.0,82.54,82.66,82.48,82.61,71056.0
2025-01-07 13:30:00,82.6,82.61,82.45,82.54,34025.0,82.6,82.61,82.45,82.54,34025.0
2025-01-07 13:40:00,82.52,82.63,82.49,82.52,18477.0,82.52,82.63,82.49,82.52,18477.0
2025-01-07 13:50:00,82.52,82.65,82.49,82.65,46382.0,82.52,82.65,82.49,82.65,46382.0
2025-01-07 14:00:00,82.65,82.67,82.6,82.66,25731.0,82.65,82.67,82.6,82.66,25731.0
2025-01-07 14:10:00,82.64,82.73,82.64,82.64,21568.0,82.64,82.73,82.64,82.64,21568.0
2025-01-07 14:20:00,82.67,82.7,82.55,82.69,25390.0,82.67,82.7,82.55,82.69,25390.0
2025-01-07 14:30:00,82.69,82.73,82.6,82.6,28200.0,82.69,82.73,82.6,82.6,28200.0
2025-01-07 14:40:00,82.6,82.69,82.54,82.6,27202.0,82.6,82.69,82.54,82.6,27202.0
2025-01-07 14:50:00,82.6,82.66,82.53,82.54,22674.0,82.6,82.66,82.53,82.54,22674.0
2025-01-07 15:00:00,82.55,82.67,82.51,82.66,39265.0,82.55,82.67,82.51,82.66,39265.0
2025-01-07 15:10:00,82.67,82.68,82.51,82.59,44544.0,82.67,82.68,82.51,82.59,44544.0
2025-01-07 15:20:00,82.59,82.64,82.54,82.55,45909.0,82.59,82.64,82.54,82.55,45909.0
2025-01-07 15:30:00,82.54,82.59,82.46,82.49,47785.0,82.54,82.59,82.46,82.49,47785.0
2025-01-07 15:40:00,82.48,82.64,82.45,82.63,40339.0,82.48,82.64,82.45,82.63,40339.0
2025-01-07 15:50:00,82.64,82.7,82.58,82.58,113600.0,82.64,82.7,82.58,82.58,113600.0
2025-01-08 09:30:00,81.63,81.83,80.87,80.99,216646.0,81.63,81.83,80.87,80.99,216646.0
2025-01-08 09:40:00,80.93,80.97,80.48,80.82,164004.0,80.93,80.97,80.48,80.82,164004.0
2025-01-08 09:50:00,80.81,80.93,80.7,80.86,73930.0,80.81,80.93,80.7,80.86,73930.0
2025-01-08 10:00:00,80.84,81.39,80.81,81.2,77555.0,80.84,81.39,80.81,81.2,77555.0
2025-01-08 10:10:00,81.2,81.22,80.97,80.99,38438.0,81.2,81.22,80.97,80.99,38438.0
2025-01-08 10:20:00,81.02,81.21,81.0,81.15,30637.0,81.02,81.21,81.0,81.15,30637.0
2025-01-08 10:30:00,81.15,81.31,81.1,81.2,69322.0,81.15,81.31,81.1,81.2,69322.0
2025-01-08 10:40:00,81.2,81.22,81.11,81.2,15166.0,81.2,81.22,81.11,81.2,15166.0
2025-01-08 10:50:00,81.19,81.22,81.1,81.12,23918.0,81.19,81.22,81.1,81.12,23918.0
2025-01-08 11:00:00,81.08,81.1,80.91,80.92,32893.0,81.08,81.1,80.91,80.92,32893.0
2025-01-08 11:10:00,80.94,81.19,80.93,81.11,49106.0,80.94,81.19,80.93,81.11,49106.0
2025-01-08 11:20:00,81.1,81.13,81.02,81.08,31625.0,81.1,81.13,81.02,81.08,31625.0
2025-01-08 11:30:00,81.08,81.19,81.07,81.17,29170.0,81.08,81.19,81.07,81.17,29170.0
2025-01-08 11:40:00,81.17,81.32,81.15,81.32,50057.0,81.17,81.32,81.15,81.32,50057.0
2025-01-08 11:50:00,81.34,81.34,81.11,81.16,45818.0,81.34,81.34,81.11,81.16,45818.0
2025-01-08 12:00:00,81.16,81.18,81.04,81.08,33321.0,81.16,81.18,81.04,81.08,33321.0
2025-01-08 12:10:00,81.07,81.08,80.94,80.97,37139.0,81.07,81.08,80.94,80.97,37139.0
2025-01-08 12:20:00,80.98,81.02,80.72,80.73,70703.0,80.98,81.02,80.72,80.73,70703.0
2025-01-08 12:30:00,80.73,80.86,80.72,80.84,25147.0,80.73,80.86,80.72,80.84,25147.0
2025-01-08 12:40:00,80.84,80.89,80.64,80.64,47681.0,80.84,80.89,80.64,80.64,47681.0
2025-01-08 12:50:00,80.64,80.91,80.64,80.85,34353.0,80.64,80.91,80.64,80.85,34353.0
2025-01-08 13:00:00,80.86,81.0,80.85,80.95,24208.0,80.86,81.0,80.85,80.95,24208.0
2025-01-08 13:10:00,80.93,80.95,80.87,80.92,17485.0,80.93,80.95,80.87,80.92,17485.0
2025-01-08 13:20:00,80.92,81.08,80.89,81.04,16072.0,80.92,81.08,80.89,81.04,16072.0
2025-01-08 13:30:00,81.02,81.02,80.93,81.0,31800.0,81.02,81.02,80.93,81.0,31800.0
2025-01-08 13:40:00,80.99,81.07,80.97,81.05,19442.0,80.99,81.07,80.97,81.05,19442.0
2025-01-08 13:50:00,81.04,81.08,80.97,81.06,20442.0,81.04,81.08,80.97,81.06,20442.0
2025-01-08 14:00:00,81.05,81.12,80.98,81.1,19423.0,81.05,81.12,80.98,81.1,19423.0
2025-01-08 14:10:00,81.12,81.21,80.99,81.18,22682.0,81.12,81.21,80.99,81.18,22682.0
2025-01-08 14:20:00,81.19,81.3,81.17,81.26,19925.0,81.19,81.3,81.17,81.26,19925.0
2025-01-08 14:30:00,81.27,81.28,81.14,81.15,11419.0,81.27,81.28,81.14,81.15,11419.0
2025-01-08 14:40:00,81.15,81.25,81.15,81.23,15079.0,81.15,81.25,81.15,81.23,15079.0
2025-01-08 14:50:00,81.22,81.25,81.2,81.25,14434.0,81.22,81.25,81.2,81.25,14434.0
2025-01-08 15:00:00,81.27,81.3,81.08,81.19,25754.0,81.27,81.3,81.08,81.19,25754.0
2025-01-08 15:10:00,81.22,81.34,81.22,81.32,21937.0,81.22,81.34,81.22,81.32,21937.0
2025-01-08 15:20:00,81.3,81.35,81.29,81.34,22948.0,81.3,81.35,81.29,81.34,22948.0
2025-01-08 15:30:00,81.34,81.39,81.31,81.32,30873.0,81.34,81.39,81.31,81.32,30873.0
2025-01-08 15:40:00,81.32,81.5,81.32,81.45,40217.0,81.32,81.5,81.32,81.45,40217.0
2025-01-08 15:50:00,81.46,81.51,81.34,81.34,126917.0,81.46,81.51,81.34,81.34,126917.0
2025-01-10 09:30:00,79.83,80.01,78.28,78.49,479547.0,79.83,80.01,78.28,78.49,479547.0
2025-01-10 09:40:00,78.5,78.74,78.35,78.55,168444.0,78.5,78.74,78.35,78.55,168444.0
2025-01-10 09:50:00,78.59,78.59,78.22,78.38,164328.0,78.59,78.59,78.22,78.38,164328.0
2025-01-10 10:00:00,78.38,78.38,77.93,77.96,147525.0,78.38,78.38,77.93,77.96,147525.0
2025-01-10 10:10:00,77.99,78.41,77.95,78.29,116112.0,77.99,78.41,77.95,78.29,116112.0
2025-01-10 10:20:00,78.29,78.52,78.29,78.46,64236.0,78.29,78.52,78.29,78.46,64236.0
2025-01-10 10:30:00,78.44,78.49,78.35,78.42,52627.0,78.44,78.49,78.35,78.42,52627.0
2025-01-10 10:40:00,78.42,78.43,78.17,78.23,50521.0,78.42,78.43,78.17,78.23,50521.0
2025-01-10 10:50:00,78.22,78.29,78.15,78.26,44245.0,78.22,78.29,78.15,78.26,44245.0
2025-01-10 11:00:00,78.26,78.28,78.05,78.14,46941.0,78.26,78.28,78.05,78.14,46941.0
2025-01-10 11:10:00,78.17,78.19,78.08,78.12,38920.0,78.17,78.19,78.08,78.12,38920.0
2025-01-10 11:20:00,78.1,78.16,77.95,77.98,79370.0,78.1,78.16,77.95,77.98,79370.0
2025-01-10 11:30:00,77.99,78.05,77.87,77.95,69400.0,77.99,78.05,77.87,77.95,69400.0
2025-01-10 11:40:00,77.94,77.95,77.83,77.91,27840.0,77.94,77.95,77.83,77.91,27840.0
2025-01-10 11:50:00,77.91,77.92,77.8,77.85,47501.0,77.91,77.92,77.8,77.85,47501.0
2025-01-10 12:00:00,77.83,77.88,77.73,77.83,71122.0,77.83,77.88,77.73,77.83,71122.0
2025-01-10 12:10:00,77.83,77.88,77.8,77.87,31867.0,77.83,77.88,77.8,77.87,31867.0
2025-01-10 12:20:00,77.86,77.88,77.72,77.76,36881.0,77.86,77.88,77.72,77.76,36881.0
2025-01-10 12:30:00,77.76,77.84,77.73,77.73,43798.0,77.76,77.84,77.73,77.73,43798.0
2025-01-10 12:40:00,77.73,77.85,77.72,77.8,41130.0,77.73,77.85,77.72,77.8,41130.0
2025-01-10 12:50:00,77.8,77.98,77.78,77.98,58691.0,77.8,77.98,77.78,77.98,58691.0
2025-01-10 13:00:00,77.97,78.08,77.89,78.04,92928.0,77.97,78.08,77.89,78.04,92928.0
2025-01-10 13:10:00,78.03,78.12,77.95,77.99,57800.0,78.03,78.12,77.95,77.99,57800.0
2025-01-10 13:20:00,78.0,78.21,77.99,78.09,38858.0,78.0,78.21,77.99,78.09,38858.0
2025-01-10 13:30:00,78.1,78.21,78.02,78.18,40925.0,78.1,78.21,78.02,78.18,40925.0
2025-01-10 13:40:00,78.2,78.21,78.07,78.11,31215.0,78.2,78.21,78.07,78.11,31215.0
2025-01-10 13:50:00,78.11,78.2,78.1,78.15,42376.0,78.11,78.2,78.1,78.15,42376.0
2025-01-10 14:00:00,78.15,78.19,77.97,77.99,34415.0,78.15,78.19,77.97,77.99,34415.0
2025-01-10 14:10:00,77.97,78.0,77.9,77.93,55154.0,77.97,78.0,77.9,77.93,55154.0
2025-01-10 14:20:00,77.92,77.99,77.85,77.94,45682.0,77.92,77.99,77.85,77.94,45682.0
2025-01-10 14:30:00,77.95,77.98,77.88,77.97,42856.0,77.95,77.98,77.88,77.97,42856.0
2025-01-10 14:40:00,77.94,78.01,77.93,77.95,31498.0,77.94,78.01,77.93,77.95,31498.0
2025-01-10 14:50:00,77.96,78.05,77.95,78.0,40888.0,77.96,78.05,77.95,78.0,40888.0
2025-01-10 15:00:00,78.01,78.02,77.84,77.85,62371.0,78.01,78.02,77.84,77.85,62371.0
2025-01-10 15:10:00,77.85,77.88,77.65,77.67,66277.0,77.85,77.88,77.65,77.67,66277.0
2025-01-10 15:20:00,77.66,77.73,77.6,77.68,53125.0,77.66,77.73,77.6,77.68,53125.0
2025-01-10 15:30:00,77.66,77.73,77.59,77.67,104651.0,77.66,77.73,77.59,77.67,104651.0
2025-01-10 15:40:00,77.67,77.76,77.61,77.69,131467.0,77.67,77.76,77.61,77.69,131467.0
2025-01-10 15:50:00,77.7,77.75,77.39,77.42,338195.0,77.7,77.75,77.39,77.42,338195.0
2025-01-13 09:30:00,77.45,78.5,77.19,78.0,221144.0,77.45,78.5,77.19,78.0,221144.0
2025-01-13 09:40:00,78.0,78.14,77.74,78.14,77619.0,78.0,78.14,77.74,78.14,77619.0
2025-01-13 09:50:00,78.12,78.38,77.88,78.16,100715.0,78.12,78.38,77.88,78.16,100715.0
2025-01-13 10:00:00,78.17,78.31,77.91,77.91,27350.0,78.17,78.31,77.91,77.91,27350.0
2025-01-13 10:10:00,77.88,78.09,77.82,78.09,38120.0,77.88,78.09,77.82,78.09,38120.0
2025-01-13 10:20:00,78.07,78.14,77.96,78.13,23451.0,78.07,78.14,77.96,78.13,23451.0
2025-01-13 10:30:00,78.12,78.31,78.05,78.26,32498.0,78.12,78.31,78.05,78.26,32498.0
2025-01-13 10:40:00,78.27,78.85,78.23,78.7,63576.0,78.27,78.85,78.23,78.7,63576.0
2025-01-13 10:50:00,78.7,78.76,78.48,78.5,68088.0,78.7,78.76,78.48,78.5,68088.0
2025-01-13 11:00:00,78.5,78.62,78.45,78.6,75466.0,78.5,78.62,78.45,78.6,75466.0
2025-01-13 11:10:00,78.6,78.72,78.36,78.4,226531.0,78.6,78.72,78.36,78.4,226531.0
2025-01-13 11:20:00,78.38,78.38,78.15,78.17,23819.0,78.38,78.38,78.15,78.17,23819.0
2025-01-13 11:30:00,78.15,78.19,78.05,78.09,25994.0,78.15,78.19,78.05,78.09,25994.0
2025-01-13 11:40:00,78.08,78.14,78.06,78.12,13244.0,78.08,78.14,78.06,78.12,13244.0
2025-01-13 11:50:00,78.13,78.23,78.03,78.06,39818.0,78.13,78.23,78.03,78.06,39818.0
2025-01-13 12:00:00,78.09,78.17,78.03,78.05,35317.0,78.09,78.17,78.03,78.05,35317.0
2025-01-13 12:10:00,78.05,78.08,77.94,78.05,23592.0,78.05,78.08,77.94,78.05,23592.0
2025-01-13 12:20:00,78.04,78.04,77.93,78.0,9638.0,78.04,78.04,77.93,78.0,9638.0
2025-01-13 12:30:00,78.01,78.05,77.93,78.05,24180.0,78.01,78.05,77.93,78.05,24180.0
2025-01-13 12:40:00,78.01,78.09,77.95,77.95,19446.0,78.01,78.09,77.95,77.95,19446.0
2025-01-13 12:50:00,77.99,78.13,77.98,78.11,13049.0,77.99,78.13,77.98,78.11,13049.0
2025-01-13 13:00:00,78.12,78.15,78.02,78.13,11143.0,78.12,78.15,78.02,78.13,11143.0
2025-01-13 13:10:00,78.15,78.48,78.14,78.41,20193.0,78.15,78.48,78.14,78.41,20193.0
2025-01-13 13:20:00,78.39,78.39,78.29,78.32,6028.0,78.39,78.39,78.29,78.32,6028.0
2025-01-13 13:30:00,78.32,78.46,78.3,78.39,22453.0,78.32,78.46,78.3,78.39,22453.0
2025-01-13 13:40:00,78.38,78.4,78.33,78.33,9143.0,78.38,78.4,78.33,78.33,9143.0
2025-01-13 13:50:00,78.35,78.37,78.27,78.34,14476.0,78.35,78.37,78.27,78.34,14476.0
2025-01-13 14:00:00,78.31,78.31,78.26,78.28,5130.0,78.31,78.31,78.26,78.28,5130.0
2025-01-13 14:10:00,78.27,78.31,78.18,78.19,10656.0,78.27,78.31,78.18,78.19,10656.0
2025-01-13 14:20:00,78.19,78.35,78.19,78.34,13183.0,78.19,78.35,78.19,78.34,13183.0
2025-01-13 14:30:00,78.36,78.37,78.24,78.37,23425.0,78.36,78.37,78.24,78.37,23425.0
2025-01-13 14:40:00,78.38,78.45,78.34,78.34,14099.0,78.38,78.45,78.34,78.34,14099.0
2025-01-13 14:50:00,78.33,78.4,78.27,78.36,14291.0,78.33,78.4,78.27,78.36,14291.0
2025-01-13 15:00:00,78.35,78.39,78.3,78.31,17540.0,78.35,78.39,78.3,78.31,17540.0
2025-01-13 15:10:00,78.32,78.35,78.27,78.34,22944.0,78.32,78.35,78.27,78.34,22944.0
2025-01-13 15:20:00,78.33,78.35,78.24,78.3,17607.0,78.33,78.35,78.24,78.3,17607.0
2025-01-13 15:30:00,78.31,78.32,78.25,78.29,41976.0,78.31,78.32,78.25,78.29,41976.0
2025-01-13 15:40:00,78.29,78.3,78.2,78.25,51810.0,78.29,78.3,78.2,78.25,51810.0
2025-01-13 15:50:00,78.26,78.29,78.1,78.16,134989.0,78.26,78.29,78.1,78.16,134989.0
2025-01-14 09:30:00,80.0,80.31,79.71,79.8,165919.0,80.0,80.31,79.71,79.8,165919.0
2025-01-14 09:40:00,79.83,80.08,79.67,79.72,110942.0,79.83,80.08,79.67,79.72,110942.0
2025-01-14 09:50:00,79.72,79.83,79.39,79.42,56600.0,79.72,79.83,79.39,79.42,56600.0
2025-01-14 10:00:00,79.42,79.63,79.27,79.54,56563.0,79.42,79.63,79.27,79.54,56563.0
2025-01-14 10:10:00,79.53,79.65,79.5,79.59,30553.0,79.53,79.65,79.5,79.59,30553.0
2025-01-14 10:20:00,79.56,79.62,79.42,79.62,162089.0,79.56,79.62,79.42,79.62,162089.0
2025-01-14 10:30:00,79.6,80.09,79.55,80.06,56892.0,79.6,80.09,79.55,80.06,56892.0
2025-01-14 10:40:00,80.05,80.17,79.9,80.1,80701.0,80.05,80.17,79.9,80.1,80701.0
2025-01-14 10:50:00,80.1,80.2,80.05,80.12,29286.0,80.1,80.2,80.05,80.12,29286.0
2025-01-14 11:00:00,80.13,80.13,79.94,80.1,44831.0,80.13,80.13,79.94,80.1,44831.0
2025-01-14 11:10:00,80.1,80.37,80.06,80.3,31117.0,80.1,80.37,80.06,80.3,31117.0
2025-01-14 11:20:00,80.28,80.36,80.13,80.22,38107.0,80.28,80.36,80.13,80.22,38107.0
2025-01-14 11:30:00,80.21,80.38,80.19,80.35,59197.0,80.21,80.38,80.19,80.35,59197.0
2025-01-14 11:40:00,80.35,80.47,80.25,80.42,48478.0,80.35,80.47,80.25,80.42,48478.0
2025-01-14 11:50:00,80.43,80.53,80.29,80.33,53287.0,80.43,80.53,80.29,80.33,53287.0
2025-01-14 12:00:00,80.32,80.32,80.06,80.12,76107.0,80.32,80.32,80.06,80.12,76107.0
2025-01-14 12:10:00,80.12,80.14,80.04,80.09,23742.0,80.12,80.14,80.04,80.09,23742.0
2025-01-14 12:20:00,80.07,80.08,79.98,80.02,25976.0,80.07,80.08,79.98,80.02,25976.0
2025-01-14 12:30:00,80.02,80.17,80.01,80.09,28404.0,80.02,80.17,80.01,80.09,28404.0
2025-01-14 12:40:00,80.09,80.3,80.08,80.29,24779.0,80.09,80.3,80.08,80.29,24779.0
2025-01-14 12:50:00,80.29,80.37,80.19,80.29,27579.0,80.29,80.37,80.19,80.29,27579.0
2025-01-14 13:00:00,80.27,80.33,80.24,80.29,25568.0,80.27,80.33,80.24,80.29,25568.0
2025-01-14 13:10:00,80.29,80.29,80.18,80.23,20299.0,80.29,80.29,80.18,80.23,20299.0
2025-01-14 13:20:00,80.23,80.27,80.2,80.24,44687.0,80.23,80.27,80.2,80.24,44687.0
2025-01-14 13:30:00,80.24,80.3,80.21,80.29,38110.0,80.24,80.3,80.21,80.29,38110.0
2025-01-14 13:40:00,80.29,80.37,80.28,80.31,26680.0,80.29,80.37,80.28,80.31,26680.0
2025-01-14 13:50:00,80.29,80.3,80.15,80.17,26571.0,80.29,80.3,80.15,80.17,26571.0
2025-01-14 14:00:00,80.16,80.18,80.08,80.18,36413.0,80.16,80.18,80.08,80.18,36413.0
2025-01-14 14:10:00,80.19,80.31,80.18,80.31,18791.0,80.19,80.31,80.18,80.31,18791.0
2025-01-14 14:20:00,80.32,80.35,80.22,80.25,56571.0,80.32,80.35,80.22,80.25,56571.0
2025-01-14 14:30:00,80.26,80.27,80.17,80.17,46763.0,80.26,80.27,80.17,80.17,46763.0
2025-01-14 14:40:00,80.16,80.17,80.04,80.06,36456.0,80.16,80.17,80.04,80.06,36456.0
2025-01-14 14:50:00,80.07,80.07,79.81,79.86,74538.0,80.07,80.07,79.81,79.86,74538.0
2025-01-14 15:00:00,79.86,79.9,79.67,79.7,72451.0,79.86,79.9,79.67,79.7,72451.0
2025-01-14 15:10:00,79.69,79.69,79.62,79.66,69514.0,79.69,79.69,79.62,79.66,69514.0
2025-01-14 15:20:00,79.67,79.67,79.55,79.56,106480.0,79.67,79.67,79.55,79.56,106480.0
2025-01-14 15:30:00,79.56,79.57,79.5,79.56,89839.0,79.56,79.57,79.5,79.56,89839.0
2025-01-14 15:40:00,79.56,79.81,79.56,79.68,87108.0,79.56,79.81,79.56,79.68,87108.0
2025-01-14 15:50:00,79.68,79.77,79.51,79.59,370184.0,79.68,79.77,79.51,79.59,370184.0
2025-01-15 09:30:00,81.18,81.19,80.16,80.25,186707.0,81.18,81.19,80.16,80.25,186707.0
2025-01-15 09:40:00,80.24,80.38,79.93,80.33,131865.0,80.24,80.38,79.93,80.33,131865.0
2025-01-15 09:50:00,80.31,80.82,80.27,80.8,41701.0,80.31,80.82,80.27,80.8,41701.0
2025-01-15 10:00:00,80.78,80.85,80.66,80.77,35145.0,80.78,80.85,80.66,80.77,35145.0
2025-01-15 10:10:00,80.79,80.79,80.51,80.76,30060.0,80.79,80.79,80.51,80.76,30060.0
2025-01-15 10:20:00,80.75,80.84,80.73,80.8,35925.0,80.75,80.84,80.73,80.8,35925.0
2025-01-15 10:30:00,80.79,80.91,80.77,80.86,34003.0,80.79,80.91,80.77,80.86,34003.0
2025-01-15 10:40:00,80.86,80.86,80.62,80.65,29383.0,80.86,80.86,80.62,80.65,29383.0
2025-01-15 10:50:00,80.71,80.8,80.48,80.48,47222.0,80.71,80.8,80.48,80.48,47222.0
2025-01-15 11:00:00,80.53,80.58,80.4,80.43,15489.0,80.53,80.58,80.4,80.43,15489.0
2025-01-15 11:10:00,80.42,80.52,80.38,80.41,29232.0,80.42,80.52,80.38,80.41,29232.0
2025-01-15 11:20:00,80.4,80.56,80.4,80.54,16629.0,80.4,80.56,80.4,80.54,16629.0
2025-01-15 11:30:00,80.54,80.54,80.31,80.41,43330.0,80.54,80.54,80.31,80.41,43330.0
2025-01-15 11:40:00,80.41,80.43,80.32,80.43,15678.0,80.41,80.43,80.32,80.43,15678.0
2025-01-15 11:50:00,80.41,80.43,80.33,80.4,7214.0,80.41,80.43,80.33,80.4,7214.0
2025-01-15 12:00:00,80.39,80.51,80.39,80.46,13693.0,80.39,80.51,80.39,80.46,13693.0
2025-01-15 12:10:00,80.45,80.61,80.43,80.56,10402.0,80.45,80.61,80.43,80.56,10402.0
2025-01-15 12:20:00,80.56,80.58,80.49,80.52,10803.0,80.56,80.58,80.49,80.52,10803.0
2025-01-15 12:30:00,80.52,80.56,80.51,80.56,6285.0,80.52,80.56,80.51,80.56,6285.0
2025-01-15 12:40:00,80.55,80.58,80.51,80.58,8699.0,80.55,80.58,80.51,80.58,8699.0
2025-01-15 12:50:00,80.58,80.64,80.57,80.64,7549.0,80.58,80.64,80.57,80.64,7549.0
2025-01-15 13:00:00,80.64,80.66,80.59,80.6,10715.0,80.64,80.66,80.59,80.6,10715.0
2025-01-15 13:10:00,80.61,80.67,80.57,80.67,25679.0,80.61,80.67,80.57,80.67,25679.0
2025-01-15 13:20:00,80.67,80.69,80.61,80.61,6837.0,80.67,80.69,80.61,80.61,6837.0
2025-01-15 13:30:00,80.61,80.65,80.59,80.64,12381.0,80.61,80.65,80.59,80.64,12381.0
2025-01-15 13:40:00,80.64,80.71,80.62,80.71,19126.0,80.64,80.71,80.62,80.71,19126.0
2025-01-15 13:50:00,80.73,80.78,80.72,80.74,9584.0,80.73,80.78,80.72,80.74,9584.0
2025-01-15 14:00:00,80.76,80.8,80.72,80.74,16603.0,80.76,80.8,80.72,80.74,16603.0
2025-01-15 14:10:00,80.77,80.79,80.73,80.77,11779.0,80.77,80.79,80.73,80.77,11779.0
2025-01-15 14:20:00,80.77,80.85,80.72,80.85,11288.0,80.77,80.85,80.72,80.85,11288.0
2025-01-15 14:30:00,80.85,80.9,80.82,80.87,20354.0,80.85,80.9,80.82,80.87,20354.0
2025-01-15 14:40:00,80.85,80.85,80.75,80.76,20970.0,80.85,80.85,80.75,80.76,20970.0
2025-01-15 14:50:00,80.76,81.04,80.76,80.95,77347.0,80.76,81.04,80.76,80.95,77347.0
2025-01-15 15:00:00,80.95,81.18,80.9,81.16,74558.0,80.95,81.18,80.9,81.16,74558.0
2025-01-15 15:10:00,81.17,81.21,81.09,81.14,47363.0,81.17,81.21,81.09,81.14,47363.0
2025-01-15 15:20:00,81.15,81.38,81.15,81.36,59181.0,81.15,81.38,81.15,81.36,59181.0
2025-01-15 15:30:00,81.35,81.38,81.32,81.37,46029.0,81.35,81.38,81.32,81.37,46029.0
2025-01-15 15:40:00,81.37,81.55,81.35,81.55,126370.0,81.37,81.55,81.35,81.55,126370.0
2025-01-15 15:50:00,81.55,81.61,81.41,81.52,298429.0,81.55,81.61,81.41,81.52,298429.0
2025-01-16 09:30:00,80.89,81.08,80.38,80.74,151867.0,80.89,81.08,80.38,80.74,151867.0
2025-01-16 09:40:00,80.77,80.94,80.51,80.63,88903.0,80.77,80.94,80.51,80.63,88903.0
2025-01-16 09:50:00,80.64,81.17,80.61,81.02,66588.0,80.64,81.17,80.61,81.02,66588.0
2025-01-16 10:00:00,81.01,81.35,80.93,81.2,57049.0,81.01,81.35,80.93,81.2,57049.0
2025-01-16 10:10:00,81.2,81.24,80.82,80.86,30974.0,81.2,81.24,80.82,80.86,30974.0
2025-01-16 10:20:00,80.88,80.95,80.81,80.87,20680.0,80.88,80.95,80.81,80.87,20680.0
2025-01-16 10:30:00,80.85,80.89,80.73,80.82,27330.0,80.85,80.89,80.73,80.82,27330.0
2025-01-16 10:40:00,80.81,80.89,80.76,80.76,21589.0,80.81,80.89,80.76,80.76,21589.0
2025-01-16 10:50:00,80.76,80.78,80.64,80.73,29335.0,80.76,80.78,80.64,80.73,29335.0
2025-01-16 11:00:00,80.72,80.97,80.65,80.97,60087.0,80.72,80.97,80.65,80.97,60087.0
2025-01-16 11:10:00,80.95,80.95,80.73,80.75,20560.0,80.95,80.95,80.73,80.75,20560.0
2025-01-16 11:20:00,80.75,80.75,80.61,80.63,32773.0,80.75,80.75,80.61,80.63,32773.0
2025-01-16 11:30:00,80.63,80.65,80.52,80.57,31502.0,80.63,80.65,80.52,80.57,31502.0
2025-01-16 11:40:00,80.57,80.77,80.56,80.77,22375.0,80.57,80.77,80.56,80.77,22375.0
2025-01-16 11:50:00,80.77,80.8,80.66,80.74,22365.0,80.77,80.8,80.66,80.74,22365.0
2025-01-16 12:00:00,80.71,80.75,80.61,80.75,10069.0,80.71,80.75,80.61,80.75,10069.0
2025-01-16 12:10:00,80.75,80.89,80.73,80.89,13118.0,80.75,80.89,80.73,80.89,13118.0
2025-01-16 12:20:00,80.89,81.24,80.89,81.2,38905.0,80.89,81.24,80.89,81.2,38905.0
2025-01-16 12:30:00,81.2,81.22,80.99,81.05,30146.0,81.2,81.22,80.99,81.05,30146.0
2025-01-16 12:40:00,81.02,81.19,81.01,81.16,20783.0,81.02,81.19,81.01,81.16,20783.0
2025-01-16 12:50:00,81.17,81.17,81.04,81.06,18398.0,81.17,81.17,81.04,81.06,18398.0
2025-01-16 13:00:00,81.05,81.05,80.95,81.03,13331.0,81.05,81.05,80.95,81.03,13331.0
2025-01-16 13:10:00,81.02,81.1,80.97,80.98,14419.0,81.02,81.1,80.97,80.98,14419.0
2025-01-16 13:20:00,80.98,81.05,80.93,81.01,31540.0,80.98,81.05,80.93,81.01,31540.0
2025-01-16 13:30:00,80.99,80.99,80.81,80.82,13018.0,80.99,80.99,80.81,80.82,13018.0
2025-01-16 13:40:00,80.83,80.83,80.61,80.65,13776.0,80.83,80.83,80.61,80.65,13776.0
2025-01-16 13:50:00,80.63,80.75,80.6,80.69,23148.0,80.63,80.75,80.6,80.69,23148.0
2025-01-16 14:00:00,80.66,80.7,80.58,80.68,15491.0,80.66,80.7,80.58,80.68,15491.0
2025-01-16 14:10:00,80.68,80.8,80.68,80.72,13246.0,80.68,80.8,80.68,80.72,13246.0
2025-01-16 14:20:00,80.7,80.73,80.62,80.68,11372.0,80.7,80.73,80.62,80.68,11372.0
2025-01-16 14:30:00,80.65,80.67,80.59,80.66,9358.0,80.65,80.67,80.59,80.66,9358.0
2025-01-16 14:40:00,80.64,80.69,80.63,80.67,11387.0,80.64,80.69,80.63,80.67,11387.0
2025-01-16 14:50:00,80.66,80.73,80.63,80.72,14446.0,80.66,80.73,80.63,80.72,14446.0
2025-01-16 15:00:00,80.71,80.79,80.69,80.79,16930.0,80.71,80.79,80.69,80.79,16930.0
2025-01-16 15:10:00,80.79,80.79,80.68,80.68,15562.0,80.79,80.79,80.68,80.68,15562.0
2025-01-16 15:20:00,80.67,80.81,80.65,80.8,25974.0,80.67,80.81,80.65,80.8,25974.0
2025-01-16 15:30:00,80.79,80.87,80.75,80.76,25217.0,80.79,80.87,80.75,80.76,25217.0
2025-01-16 15:40:00,80.75,80.83,80.74,80.8,33313.0,80.75,80.83,80.74,80.8,33313.0
2025-01-16 15:50:00,80.81,80.9,80.63,80.74,176280.0,80.81,80.9,80.63,80.74,176280.0
2025-01-17 09:30:00,81.0,81.74,80.9,81.64,147359.0,81.0,81.74,80.9,81.64,147359.0
2025-01-17 09:40:00,81.66,82.88,81.64,82.82,193976.0,81.66,82.88,81.64,82.82,193976.0
2025-01-17 09:50:00,82.86,83.82,82.82,83.73,271703.0,82.86,83.82,82.82,83.73,271703.0
2025-01-17 10:00:00,83.68,83.95,83.26,83.26,209991.0,83.68,83.95,83.26,83.26,209991.0
2025-01-17 10:10:00,83.29,83.62,83.16,83.16,142725.0,83.29,83.62,83.16,83.16,142725.0
2025-01-17 10:20:00,83.16,83.36,83.02,83.2,101681.0,83.16,83.36,83.02,83.2,101681.0
2025-01-17 10:30:00,83.24,83.35,83.08,83.21,54190.0,83.24,83.35,83.08,83.21,54190.0
2025-01-17 10:40:00,83.23,83.47,83.2,83.41,63180.0,83.23,83.47,83.2,83.41,63180.0
2025-01-17 10:50:00,83.45,83.64,83.36,83.61,47162.0,83.45,83.64,83.36,83.61,47162.0
2025-01-17 11:00:00,83.56,83.57,83.14,83.3,35090.0,83.56,83.57,83.14,83.3,35090.0
2025-01-17 11:10:00,83.26,83.33,83.15,83.18,30263.0,83.26,83.33,83.15,83.18,30263.0
2025-01-17 11:20:00,83.2,83.3,83.12,83.16,22989.0,83.2,83.3,83.12,83.16,22989.0
2025-01-17 11:30:00,83.16,83.21,83.05,83.17,26149.0,83.16,83.21,83.05,83.17,26149.0
2025-01-17 11:40:00,83.18,83.32,83.13,83.23,24551.0,83.18,83.32,83.13,83.23,24551.0
2025-01-17 11:50:00,83.24,83.39,83.23,83.27,18928.0,83.24,83.39,83.23,83.27,18928.0
2025-01-17 12:00:00,83.26,83.39,83.23,83.31,29454.0,83.26,83.39,83.23,83.31,29454.0
2025-01-17 12:10:00,83.31,83.33,83.14,83.22,29246.0,83.31,83.33,83.14,83.22,29246.0
2025-01-17 12:20:00,83.17,83.17,82.94,83.11,50639.0,83.17,83.17,82.94,83.11,50639.0
2025-01-17 12:30:00,83.12,83.12,82.95,82.95,19772.0,83.12,83.12,82.95,82.95,19772.0
2025-01-17 12:40:00,82.95,82.99,82.88,82.9,11501.0,82.95,82.99,82.88,82.9,11501.0
2025-01-17 12:50:00,82.93,82.95,82.79,82.9,35657.0,82.93,82.95,82.79,82.9,35657.0
2025-01-17 13:00:00,82.91,82.95,82.78,82.78,18756.0,82.91,82.95,82.78,82.78,18756.0
2025-01-17 13:10:00,82.78,82.89,82.76,82.79,29835.0,82.78,82.89,82.76,82.79,29835.0
2025-01-17 13:20:00,82.79,82.85,82.72,82.75,15664.0,82.79,82.85,82.72,82.75,15664.0
2025-01-17 13:30:00,82.74,82.78,82.66,82.78,23358.0,82.74,82.78,82.66,82.78,23358.0
2025-01-17 13:40:00,82.79,82.95,82.77,82.9,40036.0,82.79,82.95,82.77,82.9,40036.0
2025-01-17 13:50:00,82.91,82.91,82.77,82.88,20246.0,82.91,82.91,82.77,82.88,20246.0
2025-01-17 14:00:00,82.86,83.26,82.85,83.23,38373.0,82.86,83.26,82.85,83.23,38373.0
2025-01-17 14:10:00,83.23,83.25,83.02,83.03,51553.0,83.23,83.25,83.02,83.03,51553.0
2025-01-17 14:20:00,83.05,83.2,83.05,83.14,23044.0,83.05,83.2,83.05,83.14,23044.0
2025-01-17 14:30:00,83.12,83.15,83.0,83.01,27243.0,83.12,83.15,83.0,83.01,27243.0
2025-01-17 14:40:00,83.03,83.1,83.01,83.1,15452.0,83.03,83.1,83.01,83.1,15452.0
2025-01-17 14:50:00,83.11,83.19,83.05,83.07,23951.0,83.11,83.19,83.05,83.07,23951.0
2025-01-17 15:00:00,83.05,83.05,82.79,82.81,22965.0,83.05,83.05,82.79,82.81,22965.0
2025-01-17 15:10:00,82.8,82.89,82.79,82.87,17849.0,82.8,82.89,82.79,82.87,17849.0
2025-01-17 15:20:00,82.88,82.94,82.81,82.81,18401.0,82.88,82.94,82.81,82.81,18401.0
2025-01-17 15:30:00,82.83,82.97,82.81,82.9,47647.0,82.83,82.97,82.81,82.9,47647.0
2025-01-17 15:40:00,82.89,82.96,82.82,82.91,57368.0,82.89,82.96,82.82,82.91,57368.0
2025-01-17 15:50:00,82.91,83.02,82.88,82.91,195637.0,82.91,83.02,82.88,82.91,195637.0
2025-01-21 09:30:00,83.95,83.95,82.19,82.19,253991.0,83.95,83.95,82.19,82.19,253991.0
2025-01-21 09:40:00,82.23,82.6,82.08,82.53,125330.0,82.23,82.6,82.08,82.53,125330.0
2025-01-21 09:50:00,82.51,82.65,82.25,82.37,72490.0,82.51,82.65,82.25,82.37,72490.0
2025-01-21 10:00:00,82.35,82.5,82.23,82.33,48237.0,82.35,82.5,82.23,82.33,48237.0
2025-01-21 10:10:00,82.38,82.45,82.13,82.31,42428.0,82.38,82.45,82.13,82.31,42428.0
2025-01-21 10:20:00,82.35,82.75,82.33,82.64,36013.0,82.35,82.75,82.33,82.64,36013.0
2025-01-21 10:30:00,82.61,82.81,82.47,82.79,32402.0,82.61,82.81,82.47,82.79,32402.0
2025-01-21 10:40:00,82.82,82.96,82.74,82.92,37188.0,82.82,82.96,82.74,82.92,37188.0
2025-01-21 10:50:00,82.89,82.92,82.7,82.8,26323.0,82.89,82.92,82.7,82.8,26323.0
2025-01-21 11:00:00,82.8,82.99,82.74,82.89,36275.0,82.8,82.99,82.74,82.89,36275.0
2025-01-21 11:10:00,82.9,82.94,82.68,82.94,76670.0,82.9,82.94,82.68,82.94,76670.0
2025-01-21 11:20:00,82.94,83.09,82.9,83.01,34602.0,82.94,83.09,82.9,83.01,34602.0
2025-01-21 11:30:00,83.01,83.25,83.0,83.05,26600.0,83.01,83.25,83.0,83.05,26600.0
2025-01-21 11:40:00,83.12,83.12,82.86,83.06,32514.0,83.12,83.12,82.86,83.06,32514.0
2025-01-21 11:50:00,83.03,83.21,83.0,83.2,13434.0,83.03,83.21,83.0,83.2,13434.0
2025-01-21 12:00:00,83.17,83.29,83.08,83.29,12657.0,83.17,83.29,83.08,83.29,12657.0
2025-01-21 12:10:00,83.29,83.5,83.25,83.47,26260.0,83.29,83.5,83.25,83.47,26260.0
2025-01-21 12:20:00,83.44,83.72,83.4,83.62,32264.0,83.44,83.72,83.4,83.62,32264.0
2025-01-21 12:30:00,83.63,83.76,83.59,83.73,24032.0,83.63,83.76,83.59,83.73,24032.0
2025-01-21 12:40:00,83.77,83.82,83.72,83.78,21563.0,83.77,83.82,83.72,83.78,21563.0
2025-01-21 12:50:00,83.78,83.82,83.71,83.71,26825.0,83.78,83.82,83.71,83.71,26825.0
2025-01-21 13:00:00,83.74,83.8,83.67,83.7,21991.0,83.74,83.8,83.67,83.7,21991.0
2025-01-21 13:10:00,83.7,83.7,83.56,83.59,22521.0,83.7,83.7,83.56,83.59,22521.0
2025-01-21 13:20:00,83.59,83.88,83.59,83.88,26507.0,83.59,83.88,83.59,83.88,26507.0
2025-01-21 13:30:00,83.88,83.88,83.7,83.7,27865.0,83.88,83.88,83.7,83.7,27865.0
2025-01-21 13:40:00,83.71,83.93,83.66,83.9,87650.0,83.71,83.93,83.66,83.9,87650.0
2025-01-21 13:50:00,83.88,83.93,83.81,83.87,32751.0,83.88,83.93,83.81,83.87,32751.0
2025-01-21 14:00:00,83.86,83.98,83.83,83.95,59786.0,83.86,83.98,83.83,83.95,59786.0
2025-01-21 14:10:00,83.94,84.0,83.88,83.89,37822.0,83.94,84.0,83.88,83.89,37822.0
2025-01-21 14:20:00,83.87,83.96,83.87,83.94,16410.0,83.87,83.96,83.87,83.94,16410.0
2025-01-21 14:30:00,83.95,83.99,83.92,83.96,21520.0,83.95,83.99,83.92,83.96,21520.0
2025-01-21 14:40:00,84.0,84.05,83.97,84.01,42512.0,84.0,84.05,83.97,84.01,42512.0
2025-01-21 14:50:00,84.02,84.05,83.97,84.04,20981.0,84.02,84.05,83.97,84.04,20981.0
2025-01-21 15:00:00,84.02,84.18,84.02,84.17,42360.0,84.02,84.18,84.02,84.17,42360.0
2025-01-21 15:10:00,84.17,84.17,84.03,84.05,25803.0,84.17,84.17,84.03,84.05,25803.0
2025-01-21 15:20:00,84.06,84.11,84.04,84.1,46644.0,84.06,84.11,84.04,84.1,46644.0
2025-01-21 15:30:00,84.11,84.14,84.02,84.09,60231.0,84.11,84.14,84.02,84.09,60231.0
2025-01-21 15:40:00,84.08,84.09,83.96,84.01,60599.0,84.08,84.09,83.96,84.01,60599.0
2025-01-21 15:50:00,83.99,84.0,83.64,83.7,200775.0,83.99,84.0,83.64,83.7,200775.0
2025-01-22 09:30:00,82.57,82.66,81.65,81.96,238060.0,82.57,82.66,81.65,81.96,238060.0
2025-01-22 09:40:00,81.93,82.27,81.84,82.16,72467.0,81.93,82.27,81.84,82.16,72467.0
2025-01-22 09:50:00,82.16,82.28,82.04,82.15,58068.0,82.16,82.28,82.04,82.15,58068.0
2025-01-22 10:00:00,82.2,82.54,82.19,82.47,76937.0,82.2,82.54,82.19,82.47,76937.0
2025-01-22 10:10:00,82.52,82.88,82.44,82.6,59004.0,82.52,82.88,82.44,82.6,59004.0
2025-01-22 10:20:00,82.6,82.78,82.53,82.55,25128.0,82.6,82.78,82.53,82.55,25128.0
2025-01-22 10:30:00,82.52,82.63,82.34,82.35,28947.0,82.52,82.63,82.34,82.35,28947.0
2025-01-22 10:40:00,82.37,82.42,82.17,82.2,24139.0,82.37,82.42,82.17,82.2,24139.0
2025-01-22 10:50:00,82.19,82.29,82.03,82.27,32482.0,82.19,82.29,82.03,82.27,32482.0
2025-01-22 11:00:00,82.27,82.53,82.22,82.44,34640.0,82.27,82.53,82.22,82.44,34640.0
2025-01-22 11:10:00,82.45,82.45,82.27,82.35,30771.0,82.45,82.45,82.27,82.35,30771.0
2025-01-22 11:20:00,82.35,82.44,82.33,82.44,19437.0,82.35,82.44,82.33,82.44,19437.0
2025-01-22 11:30:00,82.43,82.6,82.41,82.56,32805.0,82.43,82.6,82.41,82.56,32805.0
2025-01-22 11:40:00,82.55,82.65,82.51,82.56,19522.0,82.55,82.65,82.51,82.56,19522.0
2025-01-22 11:50:00,82.57,82.64,82.53,82.63,17580.0,82.57,82.64,82.53,82.63,17580.0
2025-01-22 12:00:00,82.64,82.66,82.56,82.59,11865.0,82.64,82.66,82.56,82.59,11865.0
2025-01-22 12:10:00,82.59,82.66,82.57,82.66,12298.0,82.59,82.66,82.57,82.66,12298.0
2025-01-22 12:20:00,82.66,82.68,82.64,82.66,14940.0,82.66,82.68,82.64,82.66,14940.0
2025-01-22 12:30:00,82.67,82.71,82.61,82.63,20627.0,82.67,82.71,82.61,82.63,20627.0
2025-01-22 12:40:00,82.64,82.65,82.45,82.54,38044.0,82.64,82.65,82.45,82.54,38044.0
2025-01-22 12:50:00,82.54,82.61,82.53,82.59,11683.0,82.54,82.61,82.53,82.59,11683.0
2025-01-22 13:00:00,82.59,82.61,82.51,82.56,12000.0,82.59,82.61,82.51,82.56,12000.0
2025-01-22 13:10:00,82.57,82.62,82.55,82.59,16250.0,82.57,82.62,82.55,82.59,16250.0
2025-01-22 13:20:00,82.58,82.67,82.56,82.59,18385.0,82.58,82.67,82.56,82.59,18385.0
2025-01-22 13:30:00,82.59,82.93,82.59,82.84,23452.0,82.59,82.93,82.59,82.84,23452.0
2025-01-22 13:40:00,82.86,82.96,82.86,82.96,19597.0,82.86,82.96,82.86,82.96,19597.0
2025-01-22 13:50:00,82.96,83.07,82.93,83.06,27000.0,82.96,83.07,82.93,83.06,27000.0
2025-01-22 14:00:00,83.05,83.1,82.96,82.96,30742.0,83.05,83.1,82.96,82.96,30742.0
2025-01-22 14:10:00,82.96,82.99,82.9,82.92,24022.0,82.96,82.99,82.9,82.92,24022.0
2025-01-22 14:20:00,82.92,82.93,82.85,82.88,22389.0,82.92,82.93,82.85,82.88,22389.0
2025-01-22 14:30:00,82.87,82.87,82.72,82.75,17541.0,82.87,82.87,82.72,82.75,17541.0
2025-01-22 14:40:00,82.76,82.79,82.69,82.69,14324.0,82.76,82.79,82.69,82.69,14324.0
2025-01-22 14:50:00,82.67,82.74,82.66,82.71,24301.0,82.67,82.74,82.66,82.71,24301.0
2025-01-22 15:00:00,82.7,82.74,82.63,82.74,15821.0,82.7,82.74,82.63,82.74,15821.0
2025-01-22 15:10:00,82.74,82.75,82.67,82.72,28233.0,82.74,82.75,82.67,82.72,28233.0
2025-01-22 15:20:00,82.72,82.85,82.66,82.83,40629.0,82.72,82.85,82.66,82.83,40629.0
2025-01-22 15:30:00,82.83,82.87,82.7,82.74,44553.0,82.83,82.87,82.7,82.74,44553.0
2025-01-22 15:40:00,82.73,82.86,82.69,82.84,60551.0,82.73,82.86,82.69,82.84,60551.0
2025-01-22 15:50:00,82.85,83.02,82.84,83.0,171807.0,82.85,83.02,82.84,83.0,171807.0
2025-01-23 09:30:00,82.36,82.41,81.68,81.92,131747.0,82.36,82.41,81.68,81.92,131747.0
2025-01-23 09:40:00,81.92,81.95,81.58,81.68,50352.0,81.92,81.95,81.58,81.68,50352.0
2025-01-23 09:50:00,81.71,81.84,81.64,81.71,61429.0,81.71,81.84,81.64,81.71,61429.0
2025-01-23 10:00:00,81.77,81.87,81.68,81.69,47627.0,81.77,81.87,81.68,81.69,47627.0
2025-01-23 10:10:00,81.7,82.22,81.7,82.21,41149.0,81.7,82.22,81.7,82.21,41149.0
2025-01-23 10:20:00,82.24,82.35,82.14,82.23,32697.0,82.24,82.35,82.14,82.23,32697.0
2025-01-23 10:30:00,82.27,82.27,82.0,82.1,29351.0,82.27,82.27,82.0,82.1,29351.0
2025-01-23 10:40:00,82.11,82.22,82.09,82.17,11838.0,82.11,82.22,82.09,82.17,11838.0
2025-01-23 10:50:00,82.16,82.2,81.98,82.01,15287.0,82.16,82.2,81.98,82.01,15287.0
2025-01-23 11:00:00,81.97,82.13,81.93,82.01,48923.0,81.97,82.13,81.93,82.01,48923.0
2025-01-23 11:10:00,82.0,82.07,81.88,81.96,40638.0,82.0,82.07,81.88,81.96,40638.0
2025-01-23 11:20:00,81.97,82.1,81.85,81.95,22249.0,81.97,82.1,81.85,81.95,22249.0
2025-01-23 11:30:00,81.95,82.1,81.86,81.88,22417.0,81.95,82.1,81.86,81.88,22417.0
2025-01-23 11:40:00,81.91,82.61,81.87,82.58,53480.0,81.91,82.61,81.87,82.58,53480.0
2025-01-23 11:50:00,82.62,82.62,82.18,82.23,17388.0,82.62,82.62,82.18,82.23,17388.0
2025-01-23 12:00:00,82.2,82.23,82.1,82.13,17413.0,82.2,82.23,82.1,82.13,17413.0
2025-01-23 12:10:00,82.11,82.28,82.11,82.25,9453.0,82.11,82.28,82.11,82.25,9453.0
2025-01-23 12:20:00,82.27,82.28,82.18,82.21,11295.0,82.27,82.28,82.18,82.21,11295.0
2025-01-23 12:30:00,82.22,82.3,82.21,82.29,8695.0,82.22,82.3,82.21,82.29,8695.0
2025-01-23 12:40:00,82.3,82.33,82.23,82.25,13571.0,82.3,82.33,82.23,82.25,13571.0
2025-01-23 12:50:00,82.26,82.3,82.22,82.26,11583.0,82.26,82.3,82.22,82.26,11583.0
2025-01-23 13:00:00,82.26,82.28,82.18,82.27,9017.0,82.26,82.28,82.18,82.27,9017.0
2025-01-23 13:10:00,82.27,82.41,82.25,82.39,45843.0,82.27,82.41,82.25,82.39,45843.0
2025-01-23 13:20:00,82.38,82.49,82.27,82.44,43645.0,82.38,82.49,82.27,82.44,43645.0
2025-01-23 13:30:00,82.45,82.48,82.3,82.33,36563.0,82.45,82.48,82.3,82.33,36563.0
2025-01-23 13:40:00,82.32,82.32,82.27,82.31,12301.0,82.32,82.32,82.27,82.31,12301.0
2025-01-23 13:50:00,82.34,82.34,82.19,82.2,23567.0,82.34,82.34,82.19,82.2,23567.0
2025-01-23 14:00:00,82.2,82.31,82.14,82.23,42308.0,82.2,82.31,82.14,82.23,42308.0
2025-01-23 14:10:00,82.22,82.29,82.17,82.28,7546.0,82.22,82.29,82.17,82.28,7546.0
2025-01-23 14:20:00,82.27,82.31,82.19,82.25,30420.0,82.27,82.31,82.19,82.25,30420.0
2025-01-23 14:30:00,82.23,82.3,82.22,82.27,6581.0,82.23,82.3,82.22,82.27,6581.0
2025-01-23 14:40:00,82.27,82.29,82.21,82.23,36560.0,82.27,82.29,82.21,82.23,36560.0
2025-01-23 14:50:00,82.23,82.29,82.22,82.25,8879.0,82.23,82.29,82.22,82.25,8879.0
2025-01-23 15:00:00,82.26,82.32,82.18,82.28,15194.0,82.26,82.32,82.18,82.28,15194.0
2025-01-23 15:10:00,82.31,82.58,82.3,82.49,24014.0,82.31,82.58,82.3,82.49,24014.0
2025-01-23 15:20:00,82.48,82.53,82.33,82.33,15708.0,82.48,82.53,82.33,82.33,15708.0
2025-01-23 15:30:00,82.32,82.41,82.32,82.37,14714.0,82.32,82.41,82.32,82.37,14714.0
2025-01-23 15:40:00,82.38,82.39,82.28,82.29,29113.0,82.38,82.39,82.28,82.29,29113.0
2025-01-23 15:50:00,82.3,82.58,82.29,82.58,146691.0,82.3,82.58,82.29,82.58,146691.0
2025-01-24 09:30:00,83.6,83.77,83.18,83.47,87800.0,83.6,83.77,83.18,83.47,87800.0
2025-01-24 09:40:00,83.42,83.44,82.88,82.95,46632.0,83.42,83.44,82.88,82.95,46632.0
2025-01-24 09:50:00,82.96,83.18,82.9,83.07,70703.0,82.96,83.18,82.9,83.07,70703.0
2025-01-24 10:00:00,83.06,83.32,82.97,83.31,34149.0,83.06,83.32,82.97,83.31,34149.0
2025-01-24 10:10:00,83.32,83.36,83.1,83.23,87889.0,83.32,83.36,83.1,83.23,87889.0
2025-01-24 10:20:00,83.22,83.31,83.18,83.21,42817.0,83.22,83.31,83.18,83.21,42817.0
2025-01-24 10:30:00,83.22,83.36,83.17,83.21,17939.0,83.22,83.36,83.17,83.21,17939.0
2025-01-24 10:40:00,83.21,83.48,83.17,83.46,98038.0,83.21,83.48,83.17,83.46,98038.0
2025-01-24 10:50:00,83.45,83.77,83.45,83.63,36908.0,83.45,83.77,83.45,83.63,36908.0
2025-01-24 11:00:00,83.6,84.02,83.6,83.99,124168.0,83.6,84.02,83.6,83.99,124168.0
2025-01-24 11:10:00,83.97,84.46,83.96,84.34,88310.0,83.97,84.46,83.96,84.34,88310.0
2025-01-24 11:20:00,84.34,84.62,84.34,84.49,86606.0,84.34,84.62,84.34,84.49,86606.0
2025-01-24 11:30:00,84.48,85.09,84.48,84.91,158413.0,84.48,85.09,84.48,84.91,158413.0
2025-01-24 11:40:00,84.89,85.02,84.83,84.9,66377.0,84.89,85.02,84.83,84.9,66377.0
2025-01-24 11:50:00,84.94,84.95,84.57,84.6,63803.0,84.94,84.95,84.57,84.6,63803.0
2025-01-24 12:00:00,84.59,84.74,84.57,84.74,15326.0,84.59,84.74,84.57,84.74,15326.0
2025-01-24 12:10:00,84.72,84.87,84.69,84.79,42221.0,84.72,84.87,84.69,84.79,42221.0
2025-01-24 12:20:00,84.78,84.87,84.7,84.77,22207.0,84.78,84.87,84.7,84.77,22207.0
2025-01-24 12:30:00,84.77,84.94,84.73,84.9,20927.0,84.77,84.94,84.73,84.9,20927.0
2025-01-24 12:40:00,84.92,85.54,84.92,85.26,88160.0,84.92,85.54,84.92,85.26,88160.0
2025-01-24 12:50:00,85.27,85.3,85.01,85.13,31363.0,85.27,85.3,85.01,85.13,31363.0
2025-01-24 13:00:00,85.12,85.26,85.11,85.2,20932.0,85.12,85.26,85.11,85.2,20932.0
2025-01-24 13:10:00,85.2,85.28,85.18,85.24,17953.0,85.2,85.28,85.18,85.24,17953.0
2025-01-24 13:20:00,85.24,85.27,85.03,85.13,28454.0,85.24,85.27,85.03,85.13,28454.0
2025-01-24 13:30:00,85.12,85.68,85.11,85.63,52357.0,85.12,85.68,85.11,85.63,52357.0
2025-01-24 13:40:00,85.65,85.74,85.52,85.59,58937.0,85.65,85.74,85.52,85.59,58937.0
2025-01-24 13:50:00,85.57,85.83,85.49,85.55,45249.0,85.57,85.83,85.49,85.55,45249.0
2025-01-24 14:00:00,85.55,85.62,85.49,85.53,31464.0,85.55,85.62,85.49,85.53,31464.0
2025-01-24 14:10:00,85.55,85.76,85.5,85.71,22239.0,85.55,85.76,85.5,85.71,22239.0
2025-01-24 14:20:00,85.71,85.86,85.71,85.75,39638.0,85.71,85.86,85.71,85.75,39638.0
2025-01-24 14:30:00,85.74,86.29,85.73,86.29,86949.0,85.74,86.29,85.73,86.29,86949.0
2025-01-24 14:40:00,86.29,86.7,86.25,86.7,79892.0,86.29,86.7,86.25,86.7,79892.0
2025-01-24 14:50:00,86.69,86.79,86.54,86.71,79685.0,86.69,86.79,86.54,86.71,79685.0
2025-01-24 15:00:00,86.7,86.7,86.37,86.41,90508.0,86.7,86.7,86.37,86.41,90508.0
2025-01-24 15:10:00,86.42,86.72,86.39,86.72,62577.0,86.42,86.72,86.39,86.72,62577.0
2025-01-24 15:20:00,86.7,86.86,86.56,86.68,89298.0,86.7,86.86,86.56,86.68,89298.0
2025-01-24 15:30:00,86.7,86.73,86.59,86.7,81993.0,86.7,86.73,86.59,86.7,81993.0
2025-01-24 15:40:00,86.7,86.74,86.57,86.58,80643.0,86.7,86.74,86.57,86.58,80643.0
2025-01-24 15:50:00,86.57,86.57,86.23,86.41,352616.0,86.57,86.57,86.23,86.41,352616.0
2025-01-27 09:30:00,87.85,90.43,87.63,89.14,1178001.0,87.85,90.43,87.63,89.14,1178001.0
2025-01-27 09:40:00,89.17,90.03,88.73,88.98,421353.0,89.17,90.03,88.73,88.98,421353.0
2025-01-27 09:50:00,88.98,89.03,88.07,88.57,253774.0,88.98,89.03,88.07,88.57,253774.0
2025-01-27 10:00:00,88.6,88.71,87.79,88.24,230832.0,88.6,88.71,87.79,88.24,230832.0
2025-01-27 10:10:00,88.23,88.44,88.01,88.27,98082.0,88.23,88.44,88.01,88.27,98082.0
2025-01-27 10:20:00,88.24,89.0,88.22,88.88,84173.0,88.24,89.0,88.22,88.88,84173.0
2025-01-27 10:30:00,88.81,89.32,88.46,89.27,116258.0,88.81,89.32,88.46,89.27,116258.0
2025-01-27 10:40:00,89.28,89.48,88.69,88.92,102858.0,89.28,89.48,88.69,88.92,102858.0
2025-01-27 10:50:00,88.91,89.83,88.91,89.79,97392.0,88.91,89.83,88.91,89.79,97392.0
2025-01-27 11:00:00,89.79,90.1,89.54,89.99,108864.0,89.79,90.1,89.54,89.99,108864.0
2025-01-27 11:10:00,89.98,90.19,89.79,90.04,112831.0,89.98,90.19,89.79,90.04,112831.0
2025-01-27 11:20:00,90.02,90.15,89.75,89.85,100850.0,90.02,90.15,89.75,89.85,100850.0
2025-01-27 11:30:00,89.85,89.89,89.3,89.55,110995.0,89.85,89.89,89.3,89.55,110995.0
2025-01-27 11:40:00,89.59,89.63,89.18,89.45,73154.0,89.59,89.63,89.18,89.45,73154.0
2025-01-27 11:50:00,89.45,89.51,89.13,89.26,70519.0,89.45,89.51,89.13,89.26,70519.0
2025-01-27 12:00:00,89.26,89.43,89.26,89.34,24961.0,89.26,89.43,89.26,89.34,24961.0
2025-01-27 12:10:00,89.37,89.6,89.32,89.35,39233.0,89.37,89.6,89.32,89.35,39233.0
2025-01-27 12:20:00,89.35,89.52,89.23,89.36,35928.0,89.35,89.52,89.23,89.36,35928.0
2025-01-27 12:30:00,89.36,89.49,89.18,89.27,42117.0,89.36,89.49,89.18,89.27,42117.0
2025-01-27 12:40:00,89.26,89.27,88.88,89.09,69949.0,89.26,89.27,88.88,89.09,69949.0
2025-01-27 12:50:00,89.11,89.23,89.09,89.12,25644.0,89.11,89.23,89.09,89.12,25644.0
2025-01-27 13:00:00,89.11,89.46,89.05,89.46,41808.0,89.11,89.46,89.05,89.46,41808.0
2025-01-27 13:10:00,89.48,89.5,89.24,89.27,21735.0,89.48,89.5,89.24,89.27,21735.0
2025-01-27 13:20:00,89.3,89.36,89.14,89.19,27021.0,89.3,89.36,89.14,89.19,27021.0
2025-01-27 13:30:00,89.19,89.27,89.05,89.09,25385.0,89.19,89.27,89.05,89.09,25385.0
2025-01-27 13:40:00,89.1,89.2,89.0,89.06,36462.0,89.1,89.2,89.0,89.06,36462.0
2025-01-27 13:50:00,89.06,89.43,89.05,89.38,163539.0,89.06,89.43,89.05,89.38,163539.0
2025-01-27 14:00:00,89.38,89.48,89.31,89.41,31584.0,89.38,89.48,89.31,89.41,31584.0
2025-01-27 14:10:00,89.41,89.57,89.36,89.53,39100.0,89.41,89.57,89.36,89.53,39100.0
2025-01-27 14:20:00,89.53,89.6,89.42,89.55,51900.0,89.53,89.6,89.42,89.55,51900.0
2025-01-27 14:30:00,89.52,89.52,89.23,89.23,39249.0,89.52,89.52,89.23,89.23,39249.0
2025-01-27 14:40:00,89.22,89.27,88.93,88.93,69950.0,89.22,89.27,88.93,88.93,69950.0
2025-01-27 14:50:00,88.96,88.96,88.55,88.58,86010.0,88.96,88.96,88.55,88.58,86010.0
2025-01-27 15:00:00,88.58,88.64,88.12,88.17,83002.0,88.58,88.64,88.12,88.17,83002.0
2025-01-27 15:10:00,88.18,88.56,88.15,88.52,50650.0,88.18,88.56,88.15,88.52,50650.0
2025-01-27 15:20:00,88.5,88.71,88.49,88.6,37321.0,88.5,88.71,88.49,88.6,37321.0
2025-01-27 15:30:00,88.58,88.6,88.49,88.55,46450.0,88.58,88.6,88.49,88.55,46450.0
2025-01-27 15:40:00,88.56,88.77,88.53,88.65,87373.0,88.56,88.77,88.53,88.65,87373.0
2025-01-27 15:50:00,88.64,88.74,88.44,88.5,286212.0,88.64,88.74,88.44,88.5,286212.0
2025-01-28 09:30:00,90.5,90.55,89.3,89.42,246993.0,90.5,90.55,89.3,89.42,246993.0
2025-01-28 09:40:00,89.43,89.5,88.45,88.67,144463.0,89.43,89.5,88.45,88.67,144463.0
2025-01-28 09:50:00,88.79,89.05,88.7,88.86,61494.0,88.79,89.05,88.7,88.86,61494.0
2025-01-28 10:00:00,88.86,89.16,88.7,88.85,72369.0,88.86,89.16,88.7,88.85,72369.0
2025-01-28 10:10:00,88.78,89.18,88.78,89.05,77373.0,88.78,89.18,88.78,89.05,77373.0
2025-01-28 10:20:00,89.05,89.6,88.94,89.51,51650.0,89.05,89.6,88.94,89.51,51650.0
2025-01-28 10:30:00,89.56,89.59,89.32,89.55,92218.0,89.56,89.59,89.32,89.55,92218.0
2025-01-28 10:40:00,89.53,89.53,88.77,88.84,76952.0,89.53,89.53,88.77,88.84,76952.0
2025-01-28 10:50:00,88.83,88.92,88.71,88.75,69207.0,88.83,88.92,88.71,88.75,69207.0
2025-01-28 11:00:00,88.75,88.77,88.44,88.65,52102.0,88.75,88.77,88.44,88.65,52102.0
2025-01-28 11:10:00,88.66,88.7,88.21,88.31,46487.0,88.66,88.7,88.21,88.31,46487.0
2025-01-28 11:20:00,88.34,88.37,88.0,88.09,78724.0,88.34,88.37,88.0,88.09,78724.0
2025-01-28 11:30:00,88.12,88.14,87.77,87.89,69821.0,88.12,88.14,87.77,87.89,69821.0
2025-01-28 11:40:00,87.91,87.96,87.66,87.92,42077.0,87.91,87.96,87.66,87.92,42077.0
2025-01-28 11:50:00,87.93,88.06,87.75,87.92,23278.0,87.93,88.06,87.75,87.92,23278.0
2025-01-28 12:00:00,87.89,87.92,87.82,87.88,18508.0,87.89,87.92,87.82,87.88,18508.0
2025-01-28 12:10:00,87.87,87.91,87.74,87.77,32940.0,87.87,87.91,87.74,87.77,32940.0
2025-01-28 12:20:00,87.75,87.8,87.69,87.73,40861.0,87.75,87.8,87.69,87.73,40861.0
2025-01-28 12:30:00,87.74,87.83,87.69,87.76,35426.0,87.74,87.83,87.69,87.76,35426.0
2025-01-28 12:40:00,87.75,87.96,87.73,87.93,22792.0,87.75,87.96,87.73,87.93,22792.0
2025-01-28 12:50:00,87.94,87.94,87.77,87.81,18229.0,87.94,87.94,87.77,87.81,18229.0
2025-01-28 13:00:00,87.79,87.8,87.51,87.65,35476.0,87.79,87.8,87.51,87.65,35476.0
2025-01-28 13:10:00,87.66,87.75,87.61,87.64,27050.0,87.66,87.75,87.61,87.64,27050.0
2025-01-28 13:20:00,87.65,87.78,87.63,87.78,17434.0,87.65,87.78,87.63,87.78,17434.0
2025-01-28 13:30:00,87.78,88.09,87.78,87.94,31551.0,87.78,88.09,87.78,87.94,31551.0
2025-01-28 13:40:00,87.97,88.01,87.9,87.98,18916.0,87.97,88.01,87.9,87.98,18916.0
2025-01-28 13:50:00,87.97,88.25,87.89,88.2,23569.0,87.97,88.25,87.89,88.2,23569.0
2025-01-28 14:00:00,88.17,88.26,88.16,88.16,30636.0,88.17,88.26,88.16,88.16,30636.0
2025-01-28 14:10:00,88.13,88.13,87.96,88.05,22060.0,88.13,88.13,87.96,88.05,22060.0
2025-01-28 14:20:00,88.06,88.14,88.04,88.12,11879.0,88.06,88.14,88.04,88.12,11879.0
2025-01-28 14:30:00,88.13,88.78,88.13,88.72,80537.0,88.13,88.78,88.13,88.72,80537.0
2025-01-28 14:40:00,88.72,89.6,88.64,89.47,125694.0,88.72,89.6,88.64,89.47,125694.0
2025-01-28 14:50:00,89.52,89.82,89.03,89.77,100121.0,89.52,89.82,89.03,89.77,100121.0
2025-01-28 15:00:00,89.77,90.4,89.64,90.32,147009.0,89.77,90.4,89.64,90.32,147009.0
2025-01-28 15:10:00,90.33,90.6,89.93,90.52,162703.0,90.33,90.6,89.93,90.52,162703.0
2025-01-28 15:20:00,90.5,90.87,90.16,90.67,143608.0,90.5,90.87,90.16,90.67,143608.0
2025-01-28 15:30:00,90.65,91.1,90.62,90.83,173122.0,90.65,91.1,90.62,90.83,173122.0
2025-01-28 15:40:00,90.79,91.4,90.72,91.39,146877.0,90.79,91.4,90.72,91.39,146877.0
2025-01-28 15:50:00,91.4,91.78,91.25,91.65,352109.0,91.4,91.78,91.25,91.65,352109.0
2025-01-29 09:30:00,92.26,93.4,91.05,91.49,440462.0,92.26,93.4,91.05,91.49,440462.0
2025-01-29 09:40:00,91.52,91.95,89.65,90.2,341465.0,91.52,91.95,89.65,90.2,341465.0
2025-01-29 09:50:00,90.2,91.06,89.9,90.76,257456.0,90.2,91.06,89.9,90.76,257456.0
2025-01-29 10:00:00,90.74,91.18,90.54,91.11,100908.0,90.74,91.18,90.54,91.11,100908.0
2025-01-29 10:10:00,91.09,91.44,90.95,91.33,103150.0,91.09,91.44,90.95,91.33,103150.0
2025-01-29 10:20:00,91.36,91.89,91.25,91.28,131048.0,91.36,91.89,91.25,91.28,131048.0
2025-01-29 10:30:00,91.3,91.49,90.98,91.15,68738.0,91.3,91.49,90.98,91.15,68738.0
2025-01-29 10:40:00,91.15,92.25,91.11,92.2,135127.0,91.15,92.25,91.11,92.2,135127.0
2025-01-29 10:50:00,92.14,92.66,92.14,92.56,199359.0,92.14,92.66,92.14,92.56,199359.0
2025-01-29 11:00:00,92.59,92.86,92.06,92.37,170805.0,92.59,92.86,92.06,92.37,170805.0
2025-01-29 11:10:00,92.38,92.42,91.75,91.92,64228.0,92.38,92.42,91.75,91.92,64228.0
2025-01-29 11:20:00,91.97,92.14,91.72,91.95,72942.0,91.97,92.14,91.72,91.95,72942.0
2025-01-29 11:30:00,91.95,91.95,91.46,91.68,90047.0,91.95,91.95,91.46,91.68,90047.0
2025-01-29 11:40:00,91.65,91.7,91.32,91.41,56411.0,91.65,91.7,91.32,91.41,56411.0
2025-01-29 11:50:00,91.44,91.44,90.42,90.63,137483.0,91.44,91.44,90.42,90.63,137483.0
2025-01-29 12:00:00,90.6,91.14,90.59,90.69,81863.0,90.6,91.14,90.59,90.69,81863.0
2025-01-29 12:10:00,90.64,90.99,90.6,90.95,22549.0,90.64,90.99,90.6,90.95,22549.0
2025-01-29 12:20:00,90.92,91.09,90.82,90.87,25313.0,90.92,91.09,90.82,90.87,25313.0
2025-01-29 12:30:00,90.87,91.1,90.87,90.97,28188.0,90.87,91.1,90.87,90.97,28188.0
2025-01-29 12:40:00,90.97,91.16,90.89,91.07,28626.0,90.97,91.16,90.89,91.07,28626.0
2025-01-29 12:50:00,91.1,91.1,90.83,90.98,32507.0,91.1,91.1,90.83,90.98,32507.0
2025-01-29 13:00:00,90.97,90.97,89.91,90.53,117181.0,90.97,90.97,89.91,90.53,117181.0
2025-01-29 13:10:00,90.59,90.67,90.21,90.29,34928.0,90.59,90.67,90.21,90.29,34928.0
2025-01-29 13:20:00,90.32,90.54,90.24,90.38,42006.0,90.32,90.54,90.24,90.38,42006.0
2025-01-29 13:30:00,90.38,90.65,90.3,90.39,42419.0,90.38,90.65,90.3,90.39,42419.0
2025-01-29 13:40:00,90.39,90.67,90.39,90.58,15525.0,90.39,90.67,90.39,90.58,15525.0
2025-01-29 13:50:00,90.58,90.66,90.33,90.33,44526.0,90.58,90.66,90.33,90.33,44526.0
2025-01-29 14:00:00,90.3,90.4,90.0,90.35,31673.0,90.3,90.4,90.0,90.35,31673.0
2025-01-29 14:10:00,90.33,90.33,89.88,89.9,55154.0,90.33,90.33,89.88,89.9,55154.0
2025-01-29 14:20:00,89.91,90.1,89.86,89.91,76089.0,89.91,90.1,89.86,89.91,76089.0
2025-01-29 14:30:00,89.91,90.1,89.76,89.98,85319.0,89.91,90.1,89.76,89.98,85319.0
2025-01-29 14:40:00,89.98,90.31,89.96,90.18,46647.0,89.98,90.31,89.96,90.18,46647.0
2025-01-29 14:50:00,90.12,90.44,90.12,90.15,34209.0,90.12,90.44,90.12,90.15,34209.0
2025-01-29 15:00:00,90.15,90.27,89.94,90.13,42787.0,90.15,90.27,89.94,90.13,42787.0
2025-01-29 15:10:00,90.15,90.33,89.95,90.12,38617.0,90.15,90.33,89.95,90.12,38617.0
2025-01-29 15:20:00,90.12,90.35,90.11,90.24,53538.0,90.12,90.35,90.11,90.24,53538.0
2025-01-29 15:30:00,90.24,90.31,89.87,89.92,40327.0,90.24,90.31,89.87,89.92,40327.0
2025-01-29 15:40:00,89.9,90.03,89.7,89.8,77332.0,89.9,90.03,89.7,89.8,77332.0
2025-01-29 15:50:00,89.86,89.92,89.58,89.61,177339.0,89.86,89.92,89.58,89.61,177339.0
2025-01-30 09:30:00,90.1,90.81,89.99,90.73,82076.0,90.1,90.81,89.99,90.73,82076.0
2025-01-30 09:40:00,90.78,91.92,90.36,91.5,178764.0,90.78,91.92,90.36,91.5,178764.0
2025-01-30 09:50:00,91.49,91.76,91.25,91.72,122905.0,91.49,91.76,91.25,91.72,122905.0
2025-01-30 10:00:00,91.75,92.04,91.47,91.94,63237.0,91.75,92.04,91.47,91.94,63237.0
2025-01-30 10:10:00,91.95,92.12,91.66,91.83,100022.0,91.95,92.12,91.66,91.83,100022.0
2025-01-30 10:20:00,91.87,92.62,91.85,92.33,100542.0,91.87,92.62,91.85,92.33,100542.0
2025-01-30 10:30:00,92.24,93.2,92.23,93.01,184640.0,92.24,93.2,92.23,93.01,184640.0
2025-01-30 10:40:00,92.99,93.37,92.83,93.31,101415.0,92.99,93.37,92.83,93.31,101415.0
2025-01-30 10:50:00,93.31,93.59,93.04,93.04,168602.0,93.31,93.59,93.04,93.04,168602.0
2025-01-30 11:00:00,93.06,93.4,92.91,93.16,100350.0,93.06,93.4,92.91,93.16,100350.0
2025-01-30 11:10:00,93.12,93.12,92.78,92.97,77511.0,93.12,93.12,92.78,92.97,77511.0
2025-01-30 11:20:00,93.0,93.83,93.0,93.83,112645.0,93.0,93.83,93.0,93.83,112645.0
2025-01-30 11:30:00,93.83,94.5,93.72,94.47,217449.0,93.83,94.5,93.72,94.47,217449.0
2025-01-30 11:40:00,94.48,94.6,94.13,94.24,120414.0,94.48,94.6,94.13,94.24,120414.0
2025-01-30 11:50:00,94.25,94.57,94.06,94.3,88669.0,94.25,94.57,94.06,94.3,88669.0
2025-01-30 12:00:00,94.31,94.34,93.78,93.97,61190.0,94.31,94.34,93.78,93.97,61190.0
2025-01-30 12:10:00,93.89,93.99,93.58,93.94,75681.0,93.89,93.99,93.58,93.94,75681.0
2025-01-30 12:20:00,93.91,93.97,93.52,93.86,61857.0,93.91,93.97,93.52,93.86,61857.0
2025-01-30 12:30:00,93.85,94.03,93.76,93.89,122616.0,93.85,94.03,93.76,93.89,122616.0
2025-01-30 12:40:00,93.89,94.08,93.89,94.05,60987.0,93.89,94.08,93.89,94.05,60987.0
2025-01-30 12:50:00,94.03,94.09,93.78,93.96,69644.0,94.03,94.09,93.78,93.96,69644.0
2025-01-30 13:00:00,93.98,94.06,93.86,94.0,29584.0,93.98,94.06,93.86,94.0,29584.0
2025-01-30 13:10:00,94.0,94.23,93.93,94.17,44365.0,94.0,94.23,93.93,94.17,44365.0
2025-01-30 13:20:00,94.17,94.6,94.15,94.59,142842.0,94.17,94.6,94.15,94.59,142842.0
2025-01-30 13:30:00,94.58,94.69,94.54,94.69,63348.0,94.58,94.69,94.54,94.69,63348.0
2025-01-30 13:40:00,94.68,94.93,94.61,94.89,171786.0,94.68,94.93,94.61,94.89,171786.0
2025-01-30 13:50:00,94.89,95.3,94.89,95.16,233422.0,94.89,95.3,94.89,95.16,233422.0
2025-01-30 14:00:00,95.19,95.58,95.08,95.37,125004.0,95.19,95.58,95.08,95.37,125004.0
2025-01-30 14:10:00,95.35,95.45,95.16,95.41,94407.0,95.35,95.45,95.16,95.41,94407.0
2025-01-30 14:20:00,95.43,95.49,95.26,95.43,68718.0,95.43,95.49,95.26,95.43,68718.0
2025-01-30 14:30:00,95.44,95.91,95.41,95.9,145252.0,95.44,95.91,95.41,95.9,145252.0
2025-01-30 14:40:00,95.89,96.13,95.68,96.06,104164.0,95.89,96.13,95.68,96.06,104164.0
2025-01-30 14:50:00,96.07,96.18,95.69,95.82,128548.0,96.07,96.18,95.69,95.82,128548.0
2025-01-30 15:00:00,95.79,96.0,95.61,95.62,145739.0,95.79,96.0,95.61,95.62,145739.0
2025-01-30 15:10:00,95.6,95.76,95.47,95.48,92513.0,95.6,95.76,95.47,95.48,92513.0
2025-01-30 15:20:00,95.48,95.79,95.48,95.74,97956.0,95.48,95.79,95.48,95.74,97956.0
2025-01-30 15:30:00,95.73,95.85,94.59,94.59,208203.0,95.73,95.85,94.59,94.59,208203.0
2025-01-30 15:40:00,94.59,94.65,93.93,94.28,304964.0,94.59,94.65,93.93,94.28,304964.0
2025-01-30 15:50:00,94.28,94.93,94.22,94.76,364818.0,94.28,94.93,94.22,94.76,364818.0
2025-01-31 09:30:00,94.6,94.85,93.76,93.93,217230.0,94.6,94.85,93.76,93.93,217230.0
2025-01-31 09:40:00,93.96,94.29,93.55,93.93,159499.0,93.96,94.29,93.55,93.93,159499.0
2025-01-31 09:50:00,93.93,94.05,93.71,93.87,123087.0,93.93,94.05,93.71,93.87,123087.0
2025-01-31 10:00:00,93.85,93.89,93.14,93.2,125904.0,93.85,93.89,93.14,93.2,125904.0
2025-01-31 10:10:00,93.25,93.6,93.2,93.41,132090.0,93.25,93.6,93.2,93.41,132090.0
2025-01-31 10:20:00,93.39,93.45,92.89,93.17,130887.0,93.39,93.45,92.89,93.17,130887.0
2025-01-31 10:30:00,93.16,93.65,93.0,93.61,71750.0,93.16,93.65,93.0,93.61,71750.0
2025-01-31 10:40:00,93.57,93.74,93.44,93.59,89785.0,93.57,93.74,93.44,93.59,89785.0
2025-01-31 10:50:00,93.64,93.81,93.31,93.31,131902.0,93.64,93.81,93.31,93.31,131902.0
2025-01-31 11:00:00,93.34,93.54,93.28,93.38,65785.0,93.34,93.54,93.28,93.38,65785.0
2025-01-31 11:10:00,93.4,93.56,93.3,93.48,68340.0,93.4,93.56,93.3,93.48,68340.0
2025-01-31 11:20:00,93.48,93.59,93.42,93.49,90796.0,93.48,93.59,93.42,93.49,90796.0
2025-01-31 11:30:00,93.47,93.98,93.47,93.95,67267.0,93.47,93.98,93.47,93.95,67267.0
2025-01-31 11:40:00,93.94,93.94,93.73,93.84,61380.0,93.94,93.94,93.73,93.84,61380.0
2025-01-31 11:50:00,93.84,93.99,93.78,93.82,58054.0,93.84,93.99,93.78,93.82,58054.0
2025-01-31 12:00:00,93.82,93.98,93.72,93.86,56487.0,93.82,93.98,93.72,93.86,56487.0
2025-01-31 12:10:00,93.89,94.27,93.81,94.01,120983.0,93.89,94.27,93.81,94.01,120983.0
2025-01-31 12:20:00,94.0,94.14,93.82,93.89,71361.0,94.0,94.14,93.82,93.89,71361.0
2025-01-31 12:30:00,93.89,94.04,93.76,93.92,48964.0,93.89,94.04,93.76,93.92,48964.0
2025-01-31 12:40:00,93.91,93.97,93.68,93.7,47591.0,93.91,93.97,93.68,93.7,47591.0
2025-01-31 12:50:00,93.69,93.77,93.58,93.63,27792.0,93.69,93.77,93.58,93.63,27792.0
2025-01-31 13:00:00,93.64,94.09,93.59,93.95,27293.0,93.64,94.09,93.59,93.95,27293.0
2025-01-31 13:10:00,93.91,94.02,93.63,93.64,23002.0,93.91,94.02,93.63,93.64,23002.0
2025-01-31 13:20:00,93.65,93.7,91.68,92.38,330409.0,93.65,93.7,91.68,92.38,330409.0
2025-01-31 13:30:00,92.34,92.6,91.65,92.06,155486.0,92.34,92.6,91.65,92.06,155486.0
2025-01-31 13:40:00,92.1,92.43,91.82,91.97,76136.0,92.1,92.43,91.82,91.97,76136.0
2025-01-31 13:50:00,92.03,92.08,91.47,91.74,132597.0,92.03,92.08,91.47,91.74,132597.0
2025-01-31 14:00:00,91.7,91.85,90.9,90.9,199488.0,91.7,91.85,90.9,90.9,199488.0
2025-01-31 14:10:00,90.9,91.35,90.76,90.89,195683.0,90.9,91.35,90.76,90.89,195683.0
2025-01-31 14:20:00,90.93,91.39,90.76,91.05,129648.0,90.93,91.39,90.76,91.05,129648.0
2025-01-31 14:30:00,91.05,91.15,90.85,90.91,126017.0,91.05,91.15,90.85,90.91,126017.0
2025-01-31 14:40:00,90.91,91.17,90.62,90.77,129208.0,90.91,91.17,90.62,90.77,129208.0
2025-01-31 14:50:00,90.76,91.13,90.65,90.87,133898.0,90.76,91.13,90.65,90.87,133898.0
2025-01-31 15:00:00,90.84,90.85,90.17,90.21,143839.0,90.84,90.85,90.17,90.21,143839.0
2025-01-31 15:10:00,90.21,90.48,90.03,90.38,176074.0,90.21,90.48,90.03,90.38,176074.0
2025-01-31 15:20:00,90.39,90.4,90.1,90.28,93557.0,90.39,90.4,90.1,90.28,93557.0
2025-01-31 15:30:00,90.25,90.6,90.0,90.49,141430.0,90.25,90.6,90.0,90.49,141430.0
2025-01-31 15:40:00,90.51,91.19,90.48,91.07,167036.0,90.51,91.19,90.48,91.07,167036.0
2025-01-31 15:50:00,91.07,91.28,90.46,90.61,556894.0,91.07,91.28,90.46,90.61,556894.0
2025-02-03 09:30:00,86.83,88.86,86.52,88.65,392463.0,86.83,88.86,86.52,88.65,392463.0
2025-02-03 09:40:00,88.7,89.35,88.36,88.64,234674.0,88.7,89.35,88.36,88.64,234674.0
2025-02-03 09:50:00,88.67,88.99,88.44,88.88,117563.0,88.67,88.99,88.44,88.88,117563.0
2025-02-03 10:00:00,88.93,89.08,88.39,88.79,84984.0,88.93,89.08,88.39,88.79,84984.0
2025-02-03 10:10:00,88.72,88.94,88.35,88.35,85990.0,88.72,88.94,88.35,88.35,85990.0
2025-02-03 10:20:00,88.39,90.2,88.39,89.97,181040.0,88.39,90.2,88.39,89.97,181040.0
2025-02-03 10:30:00,89.96,90.0,89.36,89.85,82529.0,89.96,90.0,89.36,89.85,82529.0
2025-02-03 10:40:00,89.82,90.58,89.79,89.83,142571.0,89.82,90.58,89.79,89.83,142571.0
2025-02-03 10:50:00,89.9,90.09,89.56,89.66,53395.0,89.9,90.09,89.56,89.66,53395.0
2025-02-03 11:00:00,89.61,89.8,89.19,89.47,56946.0,89.61,89.8,89.19,89.47,56946.0
2025-02-03 11:10:00,89.52,89.71,89.31,89.62,58369.0,89.52,89.71,89.31,89.62,58369.0
2025-02-03 11:20:00,89.61,89.73,89.47,89.66,51290.0,89.61,89.73,89.47,89.66,51290.0
2025-02-03 11:30:00,89.66,89.86,89.51,89.56,42519.0,89.66,89.86,89.51,89.56,42519.0
2025-02-03 11:40:00,89.56,89.56,89.26,89.37,43525.0,89.56,89.56,89.26,89.37,43525.0
2025-02-03 11:50:00,89.37,89.6,88.91,89.06,29770.0,89.37,89.6,88.91,89.06,29770.0
2025-02-03 12:00:00,89.04,89.18,88.77,89.18,45838.0,89.04,89.18,88.77,89.18,45838.0
2025-02-03 12:10:00,89.16,89.21,89.01,89.03,17244.0,89.16,89.21,89.01,89.03,17244.0
2025-02-03 12:20:00,89.05,89.3,89.01,89.01,17199.0,89.05,89.3,89.01,89.01,17199.0
2025-02-03 12:30:00,89.03,89.27,88.82,89.14,85881.0,89.03,89.27,88.82,89.14,85881.0
2025-02-03 12:40:00,89.1,89.1,88.92,89.0,26469.0,89.1,89.1,88.92,89.0,26469.0
2025-02-03 12:50:00,89.02,89.18,88.4,88.73,60690.0,89.02,89.18,88.4,88.73,60690.0
2025-02-03 13:00:00,88.5,88.97,88.43,88.73,64002.0,88.5,88.97,88.43,88.73,64002.0
2025-02-03 13:10:00,88.75,88.75,88.58,88.58,27932.0,88.75,88.75,88.58,88.58,27932.0
2025-02-03 13:20:00,88.58,88.68,88.35,88.35,28861.0,88.58,88.68,88.35,88.35,28861.0
2025-02-03 13:30:00,88.34,88.45,88.2,88.28,37092.0,88.34,88.45,88.2,88.28,37092.0
2025-02-03 13:40:00,88.24,88.29,88.03,88.03,61504.0,88.24,88.29,88.03,88.03,61504.0
2025-02-03 13:50:00,88.08,88.08,87.82,87.85,114260.0,88.08,88.08,87.82,87.85,114260.0
2025-02-03 14:00:00,87.84,87.92,87.72,87.87,46637.0,87.84,87.92,87.72,87.87,46637.0
2025-02-03 14:10:00,87.88,87.98,87.82,87.93,44825.0,87.88,87.98,87.82,87.93,44825.0
2025-02-03 14:20:00,87.91,88.11,87.86,87.89,76452.0,87.91,88.11,87.86,87.89,76452.0
2025-02-03 14:30:00,87.89,87.89,87.67,87.7,51455.0,87.89,87.89,87.67,87.7,51455.0
2025-02-03 14:40:00,87.7,87.87,87.63,87.67,43819.0,87.7,87.87,87.63,87.67,43819.0
2025-02-03 14:50:00,87.69,87.78,87.47,87.53,57324.0,87.69,87.78,87.47,87.53,57324.0
2025-02-03 15:00:00,87.53,87.74,87.45,87.58,55541.0,87.53,87.74,87.45,87.58,55541.0
2025-02-03 15:10:00,87.55,87.55,87.4,87.42,67908.0,87.55,87.55,87.4,87.42,67908.0
2025-02-03 15:20:00,87.42,87.48,87.3,87.33,70287.0,87.42,87.48,87.3,87.33,70287.0
2025-02-03 15:30:00,87.34,87.69,87.33,87.56,143695.0,87.34,87.69,87.33,87.56,143695.0
2025-02-03 15:40:00,87.56,87.57,87.35,87.51,114510.0,87.56,87.57,87.35,87.51,114510.0
2025-02-03 15:50:00,87.5,87.75,87.41,87.71,304856.0,87.5,87.75,87.41,87.71,304856.0
2025-02-04 09:30:00,90.03,90.5,89.57,89.93,341807.0,90.03,90.5,89.57,89.93,341807.0
2025-02-04 09:40:00,89.93,90.54,89.93,90.2,174320.0,89.93,90.54,89.93,90.2,174320.0
2025-02-04 09:50:00,90.19,90.93,90.13,90.64,130620.0,90.19,90.93,90.13,90.64,130620.0
2025-02-04 10:00:00,90.67,91.04,90.45,90.54,133581.0,90.67,91.04,90.45,90.54,133581.0
2025-02-04 10:10:00,90.56,91.2,90.33,91.15,81816.0,90.56,91.2,90.33,91.15,81816.0
2025-02-04 10:20:00,91.16,91.74,91.07,91.72,178138.0,91.16,91.74,91.07,91.72,178138.0
2025-02-04 10:30:00,91.74,93.0,91.67,92.97,395673.0,91.74,93.0,91.67,92.97,395673.0
2025-02-04 10:40:00,92.99,93.74,92.95,93.43,510332.0,92.99,93.74,92.95,93.43,510332.0
2025-02-04 10:50:00,93.44,94.25,93.24,93.99,309774.0,93.44,94.25,93.24,93.99,309774.0
2025-02-04 11:00:00,94.0,94.13,93.56,93.79,146323.0,94.0,94.13,93.56,93.79,146323.0
2025-02-04 11:10:00,93.74,94.27,93.54,93.9,206235.0,93.74,94.27,93.54,93.9,206235.0
2025-02-04 11:20:00,93.89,94.08,93.42,94.08,145233.0,93.89,94.08,93.42,94.08,145233.0
2025-02-04 11:30:00,94.02,94.04,93.54,93.72,113486.0,94.02,94.04,93.54,93.72,113486.0
2025-02-04 11:40:00,93.74,93.9,93.38,93.8,128832.0,93.74,93.9,93.38,93.8,128832.0
2025-02-04 11:50:00,93.8,93.93,93.56,93.62,65890.0,93.8,93.93,93.56,93.62,65890.0
2025-02-04 12:00:00,93.62,93.81,93.56,93.59,39818.0,93.62,93.81,93.56,93.59,39818.0
2025-02-04 12:10:00,93.59,93.6,92.62,92.95,235769.0,93.59,93.6,92.62,92.95,235769.0
2025-02-04 12:20:00,92.94,93.25,92.79,92.88,90776.0,92.94,93.25,92.79,92.88,90776.0
2025-02-04 12:30:00,92.92,93.22,92.82,93.06,113299.0,92.92,93.22,92.82,93.06,113299.0
2025-02-04 12:40:00,93.05,93.51,93.01,93.48,51612.0,93.05,93.51,93.01,93.48,51612.0
2025-02-04 12:50:00,93.46,93.52,93.23,93.28,31315.0,93.46,93.52,93.23,93.28,31315.0
2025-02-04 13:00:00,93.31,93.31,93.04,93.14,32795.0,93.31,93.31,93.04,93.14,32795.0
2025-02-04 13:10:00,93.18,93.39,93.16,93.28,31366.0,93.18,93.39,93.16,93.28,31366.0
2025-02-04 13:20:00,93.31,93.61,93.26,93.48,62782.0,93.31,93.61,93.26,93.48,62782.0
2025-02-04 13:30:00,93.5,93.5,93.3,93.36,47712.0,93.5,93.5,93.3,93.36,47712.0
2025-02-04 13:40:00,93.33,93.48,93.22,93.28,34569.0,93.33,93.48,93.22,93.28,34569.0
2025-02-04 13:50:00,93.27,93.44,93.01,93.37,52268.0,93.27,93.44,93.01,93.37,52268.0
2025-02-04 14:00:00,93.35,93.4,93.22,93.37,31160.0,93.35,93.4,93.22,93.37,31160.0
2025-02-04 14:10:00,93.41,93.46,93.26,93.34,32682.0,93.41,93.46,93.26,93.34,32682.0
2025-02-04 14:20:00,93.37,93.46,93.27,93.28,35528.0,93.37,93.46,93.27,93.28,35528.0
2025-02-04 14:30:00,93.29,93.4,93.27,93.27,26884.0,93.29,93.4,93.27,93.27,26884.0
2025-02-04 14:40:00,93.27,93.27,93.11,93.19,35329.0,93.27,93.27,93.11,93.19,35329.0
2025-02-04 14:50:00,93.17,93.19,92.85,92.95,58533.0,93.17,93.19,92.85,92.95,58533.0
2025-02-04 15:00:00,92.95,92.96,92.71,92.85,61015.0,92.95,92.96,92.71,92.85,61015.0
2025-02-04 15:10:00,92.85,92.98,92.85,92.91,41540.0,92.85,92.98,92.85,92.91,41540.0
2025-02-04 15:20:00,92.9,92.91,92.65,92.69,70524.0,92.9,92.91,92.65,92.69,70524.0
2025-02-04 15:30:00,92.69,92.97,92.68,92.95,88071.0,92.69,92.97,92.68,92.95,88071.0
2025-02-04 15:40:00,92.95,92.98,92.8,92.91,101722.0,92.95,92.98,92.8,92.91,101722.0
2025-02-04 15:50:00,92.89,92.91,92.67,92.91,341728.0,92.89,92.91,92.67,92.91,341728.0
2025-02-05 09:30:00,90.28,90.28,89.14,89.96,424501.0,90.28,90.28,89.14,89.96,424501.0
2025-02-05 09:40:00,89.99,90.38,89.77,89.86,203745.0,89.99,90.38,89.77,89.86,203745.0
2025-02-05 09:50:00,89.84,89.92,89.53,89.85,99437.0,89.84,89.92,89.53,89.85,99437.0
2025-02-05 10:00:00,89.89,90.23,89.26,89.33,106745.0,89.89,90.23,89.26,89.33,106745.0
2025-02-05 10:10:00,89.32,89.36,88.93,89.31,122223.0,89.32,89.36,88.93,89.31,122223.0
2025-02-05 10:20:00,89.31,89.65,89.29,89.54,72854.0,89.31,89.65,89.29,89.54,72854.0
2025-02-05 10:30:00,89.53,89.68,89.42,89.45,67973.0,89.53,89.68,89.42,89.45,67973.0
2025-02-05 10:40:00,89.42,89.42,89.05,89.16,81040.0,89.42,89.42,89.05,89.16,81040.0
2025-02-05 10:50:00,89.16,89.37,89.05,89.1,58784.0,89.16,89.37,89.05,89.1,58784.0
2025-02-05 11:00:00,89.11,89.13,88.85,88.98,76811.0,89.11,89.13,88.85,88.98,76811.0
2025-02-05 11:10:00,88.97,89.01,88.54,88.7,88531.0,88.97,89.01,88.54,88.7,88531.0
2025-02-05 11:20:00,88.71,89.18,88.71,89.05,96120.0,88.71,89.18,88.71,89.05,96120.0
2025-02-05 11:30:00,89.05,89.18,88.98,89.09,55349.0,89.05,89.18,88.98,89.09,55349.0
2025-02-05 11:40:00,89.09,89.29,88.75,88.75,101882.0,89.09,89.29,88.75,88.75,101882.0
2025-02-05 11:50:00,88.8,89.04,88.75,89.02,38331.0,88.8,89.04,88.75,89.02,38331.0
2025-02-05 12:00:00,89.02,89.21,88.96,89.06,35220.0,89.02,89.21,88.96,89.06,35220.0
2025-02-05 12:10:00,89.08,89.23,89.01,89.05,53912.0,89.08,89.23,89.01,89.05,53912.0
2025-02-05 12:20:00,89.02,89.12,88.93,88.95,30903.0,89.02,89.12,88.93,88.95,30903.0
2025-02-05 12:30:00,88.96,89.12,88.91,89.1,40051.0,88.96,89.12,88.91,89.1,40051.0
2025-02-05 12:40:00,89.09,89.21,89.06,89.12,26192.0,89.09,89.21,89.06,89.12,26192.0
2025-02-05 12:50:00,89.12,89.18,89.05,89.05,16820.0,89.12,89.18,89.05,89.05,16820.0
2025-02-05 13:00:00,89.09,89.35,89.07,89.28,33362.0,89.09,89.35,89.07,89.28,33362.0
2025-02-05 13:10:00,89.28,89.41,89.26,89.33,39733.0,89.28,89.41,89.26,89.33,39733.0
2025-02-05 13:20:00,89.33,89.46,89.28,89.28,21692.0,89.33,89.46,89.28,89.28,21692.0
2025-02-05 13:30:00,89.28,89.28,89.12,89.24,18302.0,89.28,89.28,89.12,89.24,18302.0
2025-02-05 13:40:00,89.22,89.42,89.19,89.4,38687.0,89.22,89.42,89.19,89.4,38687.0
2025-02-05 13:50:00,89.37,89.43,89.26,89.41,23168.0,89.37,89.43,89.26,89.41,23168.0
2025-02-05 14:00:00,89.41,89.5,89.37,89.44,15799.0,89.41,89.5,89.37,89.44,15799.0
2025-02-05 14:10:00,89.44,89.44,89.24,89.24,21905.0,89.44,89.44,89.24,89.24,21905.0
2025-02-05 14:20:00,89.23,89.27,89.03,89.03,34941.0,89.23,89.27,89.03,89.03,34941.0
2025-02-05 14:30:00,89.09,89.09,89.0,89.03,31611.0,89.09,89.09,89.0,89.03,31611.0
2025-02-05 14:40:00,89.03,89.07,88.91,88.98,21664.0,89.03,89.07,88.91,88.98,21664.0
2025-02-05 14:50:00,88.98,89.03,88.8,88.8,36671.0,88.98,89.03,88.8,88.8,36671.0
2025-02-05 15:00:00,88.81,88.91,88.71,88.73,50021.0,88.81,88.91,88.71,88.73,50021.0
2025-02-05 15:10:00,88.77,88.89,88.71,88.82,55285.0,88.77,88.89,88.71,88.82,55285.0
2025-02-05 15:20:00,88.83,88.9,88.75,88.79,55427.0,88.83,88.9,88.75,88.79,55427.0
2025-02-05 15:30:00,88.79,88.8,88.47,88.49,100429.0,88.79,88.8,88.47,88.49,100429.0
2025-02-05 15:40:00,88.5,88.52,88.38,88.49,103858.0,88.5,88.52,88.38,88.49,103858.0
2025-02-05 15:50:00,88.51,88.68,88.39,88.63,301470.0,88.51,88.68,88.39,88.63,301470.0
2025-02-06 09:30:00,89.3,89.55,88.58,88.97,156535.0,89.3,89.55,88.58,88.97,156535.0
2025-02-06 09:40:00,88.93,88.98,88.51,88.98,66052.0,88.93,88.98,88.51,88.98,66052.0
2025-02-06 09:50:00,88.94,89.04,88.75,88.88,59259.0,88.94,89.04,88.75,88.88,59259.0
2025-02-06 10:00:00,88.87,89.05,88.74,88.74,41513.0,88.87,89.05,88.74,88.74,41513.0
2025-02-06 10:10:00,88.74,88.74,88.28,88.45,76258.0,88.74,88.74,88.28,88.45,76258.0
2025-02-06 10:20:00,88.46,88.95,88.41,88.86,108586.0,88.46,88.95,88.41,88.86,108586.0
2025-02-06 10:30:00,88.83,89.33,88.72,88.94,101012.0,88.83,89.33,88.72,88.94,101012.0
2025-02-06 10:40:00,88.99,89.12,88.69,88.92,51864.0,88.99,89.12,88.69,88.92,51864.0
2025-02-06 10:50:00,88.93,89.04,88.72,88.73,29931.0,88.93,89.04,88.72,88.73,29931.0
2025-02-06 11:00:00,88.75,89.01,88.74,88.98,35235.0,88.75,89.01,88.74,88.98,35235.0
2025-02-06 11:10:00,88.96,88.97,88.74,88.75,46413.0,88.96,88.97,88.74,88.75,46413.0
2025-02-06 11:20:00,88.76,88.79,88.48,88.75,73643.0,88.76,88.79,88.48,88.75,73643.0
2025-02-06 11:30:00,88.74,88.92,88.64,88.83,68106.0,88.74,88.92,88.64,88.83,68106.0
2025-02-06 11:40:00,88.79,88.93,88.65,88.69,28071.0,88.79,88.93,88.65,88.69,28071.0
2025-02-06 11:50:00,88.69,88.86,88.63,88.66,24234.0,88.69,88.86,88.63,88.66,24234.0
2025-02-06 12:00:00,88.64,88.68,88.54,88.59,25168.0,88.64,88.68,88.54,88.59,25168.0
2025-02-06 12:10:00,88.58,88.65,88.35,88.59,50004.0,88.58,88.65,88.35,88.59,50004.0
2025-02-06 12:20:00,88.59,88.69,88.57,88.67,18118.0,88.59,88.69,88.57,88.67,18118.0
2025-02-06 12:30:00,88.67,88.69,88.57,88.57,28279.0,88.67,88.69,88.57,88.57,28279.0
2025-02-06 12:40:00,88.59,88.71,88.56,88.67,21992.0,88.59,88.71,88.56,88.67,21992.0
2025-02-06 12:50:00,88.68,88.74,88.61,88.66,28036.0,88.68,88.74,88.61,88.66,28036.0
2025-02-06 13:00:00,88.68,88.76,88.46,88.49,24405.0,88.68,88.76,88.46,88.49,24405.0
2025-02-06 13:10:00,88.5,88.52,88.35,88.49,54176.0,88.5,88.52,88.35,88.49,54176.0
2025-02-06 13:20:00,88.51,88.68,88.43,88.65,18512.0,88.51,88.68,88.43,88.65,18512.0
2025-02-06 13:30:00,88.68,88.7,88.6,88.69,25971.0,88.68,88.7,88.6,88.69,25971.0
2025-02-06 13:40:00,88.7,89.04,88.7,88.94,30469.0,88.7,89.04,88.7,88.94,30469.0
2025-02-06 13:50:00,88.94,88.96,88.72,88.79,27363.0,88.94,88.96,88.72,88.79,27363.0
2025-02-06 14:00:00,88.78,88.87,88.76,88.81,9593.0,88.78,88.87,88.76,88.81,9593.0
2025-02-06 14:10:00,88.78,88.8,88.67,88.67,14425.0,88.78,88.8,88.67,88.67,14425.0
2025-02-06 14:20:00,88.67,88.71,88.6,88.61,15763.0,88.67,88.71,88.6,88.61,15763.0
2025-02-06 14:30:00,88.58,88.58,88.44,88.5,21672.0,88.58,88.58,88.44,88.5,21672.0
2025-02-06 14:40:00,88.47,88.49,88.27,88.39,31254.0,88.47,88.49,88.27,88.39,31254.0
2025-02-06 14:50:00,88.39,88.41,88.25,88.27,40426.0,88.39,88.41,88.25,88.27,40426.0
2025-02-06 15:00:00,88.27,88.3,88.13,88.3,31462.0,88.27,88.3,88.13,88.3,31462.0
2025-02-06 15:10:00,88.28,88.31,88.21,88.26,24322.0,88.28,88.31,88.21,88.26,24322.0
2025-02-06 15:20:00,88.26,88.4,88.25,88.39,35750.0,88.26,88.4,88.25,88.39,35750.0
2025-02-06 15:30:00,88.39,88.53,88.37,88.53,25973.0,88.39,88.53,88.37,88.53,25973.0
2025-02-06 15:40:00,88.51,88.56,88.4,88.47,45850.0,88.51,88.56,88.4,88.47,45850.0
2025-02-06 15:50:00,88.52,88.82,88.51,88.8,260329.0,88.52,88.82,88.51,88.8,260329.0
2025-02-07 09:30:00,90.27,91.6,89.81,90.24,574210.0,90.27,91.6,89.81,90.24,574210.0
2025-02-07 09:40:00,90.23,91.3,89.77,91.18,254866.0,90.23,91.3,89.77,91.18,254866.0
2025-02-07 09:50:00,91.14,91.64,90.81,91.15,225757.0,91.14,91.64,90.81,91.15,225757.0
2025-02-07 10:00:00,91.0,91.18,90.36,90.45,149555.0,91.0,91.18,90.36,90.45,149555.0
2025-02-07 10:10:00,90.45,90.78,89.95,90.35,214689.0,90.45,90.78,89.95,90.35,214689.0
2025-02-07 10:20:00,90.33,90.55,90.26,90.52,90169.0,90.33,90.55,90.26,90.52,90169.0
2025-02-07 10:30:00,90.52,90.98,90.4,90.59,127177.0,90.52,90.98,90.4,90.59,127177.0
2025-02-07 10:40:00,90.62,91.24,90.59,91.11,176756.0,90.62,91.24,90.59,91.11,176756.0
2025-02-07 10:50:00,91.11,91.4,89.85,90.31,210998.0,91.11,91.4,89.85,90.31,210998.0
2025-02-07 11:00:00,90.31,90.37,89.66,90.02,121018.0,90.31,90.37,89.66,90.02,121018.0
2025-02-07 11:10:00,90.05,90.05,89.47,89.64,108963.0,90.05,90.05,89.47,89.64,108963.0
2025-02-07 11:20:00,89.68,89.83,89.46,89.55,54868.0,89.68,89.83,89.46,89.55,54868.0
2025-02-07 11:30:00,89.55,89.87,89.33,89.4,64802.0,89.55,89.87,89.33,89.4,64802.0
2025-02-07 11:40:00,89.41,89.48,89.0,89.09,65941.0,89.41,89.48,89.0,89.09,65941.0
2025-02-07 11:50:00,89.05,89.14,88.82,88.88,74413.0,89.05,89.14,88.82,88.88,74413.0
2025-02-07 12:00:00,88.85,89.94,88.84,89.7,93248.0,88.85,89.94,88.84,89.7,93248.0
2025-02-07 12:10:00,89.7,89.92,89.37,89.45,67323.0,89.7,89.92,89.37,89.45,67323.0
2025-02-07 12:20:00,89.48,89.89,89.27,89.45,47990.0,89.48,89.89,89.27,89.45,47990.0
2025-02-07 12:30:00,89.4,89.75,89.39,89.73,35807.0,89.4,89.75,89.39,89.73,35807.0
2025-02-07 12:40:00,89.75,89.93,89.66,89.9,43863.0,89.75,89.93,89.66,89.9,43863.0
2025-02-07 12:50:00,89.92,90.07,89.87,90.02,44230.0,89.92,90.07,89.87,90.02,44230.0
2025-02-07 13:00:00,90.01,90.07,89.87,89.92,41221.0,90.01,90.07,89.87,89.92,41221.0
2025-02-07 13:10:00,89.88,89.91,89.72,89.77,14484.0,89.88,89.91,89.72,89.77,14484.0
2025-02-07 13:20:00,89.78,89.81,89.55,89.55,22956.0,89.78,89.81,89.55,89.55,22956.0
2025-02-07 13:30:00,89.56,89.62,89.48,89.52,26079.0,89.56,89.62,89.48,89.52,26079.0
2025-02-07 13:40:00,89.52,89.52,89.1,89.35,40889.0,89.52,89.52,89.1,89.35,40889.0
2025-02-07 13:50:00,89.37,89.53,89.26,89.5,36691.0,89.37,89.53,89.26,89.5,36691.0
2025-02-07 14:00:00,89.5,89.5,89.31,89.48,17178.0,89.5,89.5,89.31,89.48,17178.0
2025-02-07 14:10:00,89.5,89.5,89.3,89.43,16724.0,89.5,89.5,89.3,89.43,16724.0
2025-02-07 14:20:00,89.41,89.46,89.33,89.34,16999.0,89.41,89.46,89.33,89.34,16999.0
2025-02-07 14:30:00,89.33,89.59,89.33,89.56,21511.0,89.33,89.59,89.33,89.56,21511.0
2025-02-07 14:40:00,89.56,89.58,89.41,89.43,19825.0,89.56,89.58,89.41,89.43,19825.0
2025-02-07 14:50:00,89.43,89.48,89.38,89.45,21189.0,89.43,89.48,89.38,89.45,21189.0
2025-02-07 15:00:00,89.43,89.51,89.29,89.35,30902.0,89.43,89.51,89.29,89.35,30902.0
2025-02-07 15:10:00,89.34,89.36,89.15,89.23,25364.0,89.34,89.36,89.15,89.23,25364.0
2025-02-07 15:20:00,89.26,89.41,89.18,89.22,35413.0,89.26,89.41,89.18,89.22,35413.0
2025-02-07 15:30:00,89.23,89.33,89.18,89.21,39355.0,89.23,89.33,89.18,89.21,39355.0
2025-02-07 15:40:00,89.2,89.47,89.19,89.45,85774.0,89.2,89.47,89.19,89.45,85774.0
2025-02-07 15:50:00,89.42,89.45,89.16,89.34,197360.0,89.42,89.45,89.16,89.34,197360.0
2025-02-10 09:30:00,92.02,93.25,91.37,93.19,465878.0,92.02,93.25,91.37,93.19,465878.0
2025-02-10 09:40:00,93.17,93.31,92.0,92.5,219248.0,93.17,93.31,92.0,92.5,219248.0
2025-02-10 09:50:00,92.5,92.55,91.77,92.26,157212.0,92.5,92.55,91.77,92.26,157212.0
2025-02-10 10:00:00,92.22,92.6,92.14,92.51,126802.0,92.22,92.6,92.14,92.51,126802.0
2025-02-10 10:10:00,92.54,93.06,92.41,93.05,165340.0,92.54,93.06,92.41,93.05,165340.0
2025-02-10 10:20:00,93.05,93.77,93.04,93.57,226127.0,93.05,93.77,93.04,93.57,226127.0
2025-02-10 10:30:00,93.59,93.62,93.03,93.21,98696.0,93.59,93.62,93.03,93.21,98696.0
2025-02-10 10:40:00,93.22,93.3,92.65,92.74,87021.0,93.22,93.3,92.65,92.74,87021.0
2025-02-10 10:50:00,92.69,93.59,92.64,93.58,137677.0,92.69,93.59,92.64,93.58,137677.0
2025-02-10 11:00:00,93.58,93.85,93.34,93.44,181152.0,93.58,93.85,93.34,93.44,181152.0
2025-02-10 11:10:00,93.5,93.6,93.37,93.51,129625.0,93.5,93.6,93.37,93.51,129625.0
2025-02-10 11:20:00,93.51,93.89,93.32,93.35,138023.0,93.51,93.89,93.32,93.35,138023.0
2025-02-10 11:30:00,93.33,93.4,93.02,93.37,85366.0,93.33,93.4,93.02,93.37,85366.0
2025-02-10 11:40:00,93.34,93.64,93.25,93.58,49608.0,93.34,93.64,93.25,93.58,49608.0
2025-02-10 11:50:00,93.53,93.63,93.22,93.56,63769.0,93.53,93.63,93.22,93.56,63769.0
2025-02-10 12:00:00,93.56,93.8,93.48,93.71,60435.0,93.56,93.8,93.48,93.71,60435.0
2025-02-10 12:10:00,93.71,93.73,93.33,93.33,50101.0,93.71,93.73,93.33,93.33,50101.0
2025-02-10 12:20:00,93.34,93.42,93.16,93.31,83641.0,93.34,93.42,93.16,93.31,83641.0
2025-02-10 12:30:00,93.32,93.4,93.2,93.26,32338.0,93.32,93.4,93.2,93.26,32338.0
2025-02-10 12:40:00,93.29,93.31,92.98,93.12,46565.0,93.29,93.31,92.98,93.12,46565.0
2025-02-10 12:50:00,93.11,93.33,93.09,93.25,56857.0,93.11,93.33,93.09,93.25,56857.0
2025-02-10 13:00:00,93.25,93.36,93.13,93.21,36306.0,93.25,93.36,93.13,93.21,36306.0
2025-02-10 13:10:00,93.17,93.29,93.03,93.06,31363.0,93.17,93.29,93.03,93.06,31363.0
2025-02-10 13:20:00,93.03,93.36,93.03,93.31,36391.0,93.03,93.36,93.03,93.31,36391.0
2025-02-10 13:30:00,93.31,93.34,93.23,93.29,34384.0,93.31,93.34,93.23,93.29,34384.0
2025-02-10 13:40:00,93.31,93.53,93.19,93.51,50858.0,93.31,93.53,93.19,93.51,50858.0
2025-02-10 13:50:00,93.51,93.51,93.34,93.45,65147.0,93.51,93.51,93.34,93.45,65147.0
2025-02-10 14:00:00,93.45,93.45,93.2,93.27,63254.0,93.45,93.45,93.2,93.27,63254.0
2025-02-10 14:10:00,93.26,93.45,93.2,93.44,54855.0,93.26,93.45,93.2,93.44,54855.0
2025-02-10 14:20:00,93.45,93.6,93.39,93.55,51471.0,93.45,93.6,93.39,93.55,51471.0
2025-02-10 14:30:00,93.53,93.55,93.34,93.41,44960.0,93.53,93.55,93.34,93.41,44960.0
2025-02-10 14:40:00,93.39,93.47,93.28,93.47,30239.0,93.39,93.47,93.28,93.47,30239.0
2025-02-10 14:50:00,93.45,93.76,93.45,93.73,56191.0,93.45,93.76,93.45,93.73,56191.0
2025-02-10 15:00:00,93.72,93.95,93.58,93.9,90661.0,93.72,93.95,93.58,93.9,90661.0
2025-02-10 15:10:00,93.9,94.16,93.84,94.11,106187.0,93.9,94.16,93.84,94.11,106187.0
2025-02-10 15:20:00,94.13,94.23,93.87,93.89,110889.0,94.13,94.23,93.87,93.89,110889.0
2025-02-10 15:30:00,93.9,93.95,93.76,93.8,201540.0,93.9,93.95,93.76,93.8,201540.0
2025-02-10 15:40:00,93.81,93.81,93.61,93.78,101964.0,93.81,93.81,93.61,93.78,101964.0
2025-02-10 15:50:00,93.78,93.94,93.67,93.85,301303.0,93.78,93.94,93.67,93.85,301303.0
2025-02-11 09:30:00,89.96,90.12,88.11,89.28,886872.0,89.96,90.12,88.11,89.28,886872.0
2025-02-11 09:40:00,89.26,89.45,88.62,89.11,274567.0,89.26,89.45,88.62,89.11,274567.0
2025-02-11 09:50:00,89.15,90.11,88.97,89.93,300508.0,89.15,90.11,88.97,89.93,300508.0
2025-02-11 10:00:00,89.94,90.25,89.4,89.55,236769.0,89.94,90.25,89.4,89.55,236769.0
2025-02-11 10:10:00,89.52,89.93,89.46,89.54,93817.0,89.52,89.93,89.46,89.54,93817.0
2025-02-11 10:20:00,89.56,90.45,89.54,90.43,193260.0,89.56,90.45,89.54,90.43,193260.0
2025-02-11 10:30:00,90.45,90.51,90.15,90.39,107944.0,90.45,90.51,90.15,90.39,107944.0
2025-02-11 10:40:00,90.41,90.72,90.32,90.6,107197.0,90.41,90.72,90.32,90.6,107197.0
2025-02-11 10:50:00,90.59,90.59,89.91,90.18,158580.0,90.59,90.59,89.91,90.18,158580.0
2025-02-11 11:00:00,90.19,90.59,90.0,90.03,99321.0,90.19,90.59,90.0,90.03,99321.0
2025-02-11 11:10:00,90.06,90.56,89.98,90.5,107809.0,90.06,90.56,89.98,90.5,107809.0
2025-02-11 11:20:00,90.5,90.68,90.14,90.3,118567.0,90.5,90.68,90.14,90.3,118567.0
2025-02-11 11:30:00,90.28,90.34,89.96,90.12,57931.0,90.28,90.34,89.96,90.12,57931.0
2025-02-11 11:40:00,90.12,90.22,90.02,90.19,47087.0,90.12,90.22,90.02,90.19,47087.0
2025-02-11 11:50:00,90.2,90.34,90.04,90.13,39755.0,90.2,90.34,90.04,90.13,39755.0
2025-02-11 12:00:00,90.11,90.14,89.88,89.99,54326.0,90.11,90.14,89.88,89.99,54326.0
2025-02-11 12:10:00,89.98,90.19,89.77,89.95,47344.0,89.98,90.19,89.77,89.95,47344.0
2025-02-11 12:20:00,89.95,90.14,89.8,89.86,48692.0,89.95,90.14,89.8,89.86,48692.0
2025-02-11 12:30:00,89.82,89.86,89.7,89.79,26837.0,89.82,89.86,89.7,89.79,26837.0
2025-02-11 12:40:00,89.8,89.92,89.61,89.65,29890.0,89.8,89.92,89.61,89.65,29890.0
2025-02-11 12:50:00,89.64,89.75,89.6,89.67,28110.0,89.64,89.75,89.6,89.67,28110.0
2025-02-11 13:00:00,89.68,89.81,89.65,89.8,23237.0,89.68,89.81,89.65,89.8,23237.0
2025-02-11 13:10:00,89.78,89.83,89.65,89.7,19213.0,89.78,89.83,89.65,89.7,19213.0
2025-02-11 13:20:00,89.71,89.72,89.6,89.66,41203.0,89.71,89.72,89.6,89.66,41203.0
2025-02-11 13:30:00,89.65,89.78,89.65,89.73,45468.0,89.65,89.78,89.65,89.73,45468.0
2025-02-11 13:40:00,89.74,89.94,89.63,89.87,51081.0,89.74,89.94,89.63,89.87,51081.0
2025-02-11 13:50:00,89.87,89.88,89.64,89.72,40093.0,89.87,89.88,89.64,89.72,40093.0
2025-02-11 14:00:00,89.7,89.89,89.7,89.87,27632.0,89.7,89.89,89.7,89.87,27632.0
2025-02-11 14:10:00,89.87,89.91,89.76,89.89,26675.0,89.87,89.91,89.76,89.89,26675.0
2025-02-11 14:20:00,89.88,90.02,89.8,89.8,59101.0,89.88,90.02,89.8,89.8,59101.0
2025-02-11 14:30:00,89.8,89.94,89.78,89.91,59155.0,89.8,89.94,89.78,89.91,59155.0
2025-02-11 14:40:00,89.93,90.29,89.92,90.09,77064.0,89.93,90.29,89.92,90.09,77064.0
2025-02-11 14:50:00,90.07,90.17,89.94,89.95,43321.0,90.07,90.17,89.94,89.95,43321.0
2025-02-11 15:00:00,89.96,90.09,89.83,89.84,43635.0,89.96,90.09,89.83,89.84,43635.0
2025-02-11 15:10:00,89.84,89.84,89.58,89.66,69172.0,89.84,89.84,89.58,89.66,69172.0
2025-02-11 15:20:00,89.64,89.68,89.59,89.61,26187.0,89.64,89.68,89.59,89.61,26187.0
2025-02-11 15:30:00,89.61,89.82,89.6,89.7,62561.0,89.61,89.82,89.6,89.7,62561.0
2025-02-11 15:40:00,89.69,89.77,89.63,89.69,86736.0,89.69,89.77,89.63,89.69,86736.0
2025-02-11 15:50:00,89.7,89.86,89.43,89.43,282616.0,89.7,89.86,89.43,89.43,282616.0
2025-02-12 09:30:00,90.95,91.72,90.44,91.36,526295.0,90.95,91.72,90.44,91.36,526295.0
2025-02-12 09:40:00,91.39,91.67,90.52,91.03,227301.0,91.39,91.67,90.52,91.03,227301.0
2025-02-12 09:50:00,91.03,91.5,90.86,91.43,120449.0,91.03,91.5,90.86,91.43,120449.0
2025-02-12 10:00:00,91.44,91.73,91.01,91.14,147886.0,91.44,91.73,91.01,91.14,147886.0
2025-02-12 10:10:00,91.13,91.25,90.57,91.22,151507.0,91.13,91.25,90.57,91.22,151507.0
2025-02-12 10:20:00,91.26,92.37,91.08,92.25,168672.0,91.26,92.37,91.08,92.25,168672.0
2025-02-12 10:30:00,92.19,93.11,92.15,93.02,275117.0,92.19,93.11,92.15,93.02,275117.0
2025-02-12 10:40:00,93.06,93.46,92.89,93.03,197203.0,93.06,93.46,92.89,93.03,197203.0
2025-02-12 10:50:00,93.07,93.3,92.64,92.94,165182.0,93.07,93.3,92.64,92.94,165182.0
2025-02-12 11:00:00,92.95,92.98,92.61,92.84,160959.0,92.95,92.98,92.61,92.84,160959.0
2025-02-12 11:10:00,92.86,92.86,92.26,92.28,118594.0,92.86,92.86,92.26,92.28,118594.0
2025-02-12 11:20:00,92.27,92.7,92.25,92.62,78740.0,92.27,92.7,92.25,92.62,78740.0
2025-02-12 11:30:00,92.6,92.82,92.43,92.44,65490.0,92.6,92.82,92.43,92.44,65490.0
2025-02-12 11:40:00,92.44,93.06,92.43,92.97,59830.0,92.44,93.06,92.43,92.97,59830.0
2025-02-12 11:50:00,93.01,93.16,92.81,93.08,43989.0,93.01,93.16,92.81,93.08,43989.0
2025-02-12 12:00:00,93.12,93.44,93.06,93.4,77041.0,93.12,93.44,93.06,93.4,77041.0
2025-02-12 12:10:00,93.38,93.88,93.17,93.78,124680.0,93.38,93.88,93.17,93.78,124680.0
2025-02-12 12:20:00,93.75,94.16,93.74,93.82,201483.0,93.75,94.16,93.74,93.82,201483.0
2025-02-12 12:30:00,93.82,94.36,93.81,94.32,94388.0,93.82,94.36,93.81,94.32,94388.0
2025-02-12 12:40:00,94.32,94.52,93.91,94.31,108649.0,94.32,94.52,93.91,94.31,108649.0
2025-02-12 12:50:00,94.28,94.59,94.19,94.27,84800.0,94.28,94.59,94.19,94.27,84800.0
2025-02-12 13:00:00,94.3,94.53,94.0,94.16,82984.0,94.3,94.53,94.0,94.16,82984.0
2025-02-12 13:10:00,94.18,94.5,94.18,94.25,71188.0,94.18,94.5,94.18,94.25,71188.0
2025-02-12 13:20:00,94.23,94.23,93.99,94.08,95737.0,94.23,94.23,93.99,94.08,95737.0
2025-02-12 13:30:00,94.1,94.13,93.97,94.04,49196.0,94.1,94.13,93.97,94.04,49196.0
2025-02-12 13:40:00,94.03,94.06,93.42,93.63,97277.0,94.03,94.06,93.42,93.63,97277.0
2025-02-12 13:50:00,93.63,93.82,93.54,93.74,63465.0,93.63,93.82,93.54,93.74,63465.0
2025-02-12 14:00:00,93.7,93.78,93.43,93.43,28712.0,93.7,93.78,93.43,93.43,28712.0
2025-02-12 14:10:00,93.44,93.6,93.4,93.41,40207.0,93.44,93.6,93.4,93.41,40207.0
2025-02-12 14:20:00,93.42,93.42,93.18,93.33,66393.0,93.42,93.42,93.18,93.33,66393.0
2025-02-12 14:30:00,93.34,93.46,93.27,93.34,45305.0,93.34,93.46,93.27,93.34,45305.0
2025-02-12 14:40:00,93.34,93.56,93.27,93.56,40108.0,93.34,93.56,93.27,93.56,40108.0
2025-02-12 14:50:00,93.54,93.65,93.45,93.5,35534.0,93.54,93.65,93.45,93.5,35534.0
2025-02-12 15:00:00,93.5,93.8,93.5,93.75,79842.0,93.5,93.8,93.5,93.75,79842.0
2025-02-12 15:10:00,93.76,93.8,93.42,93.44,87359.0,93.76,93.8,93.42,93.44,87359.0
2025-02-12 15:20:00,93.45,93.48,93.23,93.24,94149.0,93.45,93.48,93.23,93.24,94149.0
2025-02-12 15:30:00,93.24,93.45,93.15,93.26,85744.0,93.24,93.45,93.15,93.26,85744.0
2025-02-12 15:40:00,93.26,93.51,93.21,93.44,98938.0,93.26,93.51,93.21,93.44,98938.0
2025-02-12 15:50:00,93.52,93.55,93.23,93.33,214691.0,93.52,93.55,93.23,93.33,214691.0
2025-02-13 09:30:00,97.37,97.75,95.62,96.55,1301910.0,97.37,97.75,95.62,96.55,1301910.0
2025-02-13 09:40:00,96.52,96.56,95.41,96.03,386418.0,96.52,96.56,95.41,96.03,386418.0
2025-02-13 09:50:00,96.03,97.12,96.03,96.61,404496.0,96.03,97.12,96.03,96.61,404496.0
2025-02-13 10:00:00,96.63,97.75,96.38,97.06,436595.0,96.63,97.75,96.38,97.06,436595.0
2025-02-13 10:10:00,97.08,97.45,96.61,96.7,262442.0,97.08,97.45,96.61,96.7,262442.0
2025-02-13 10:20:00,96.6,96.93,96.38,96.48,304815.0,96.6,96.93,96.38,96.48,304815.0
2025-02-13 10:30:00,96.52,96.82,96.31,96.45,106452.0,96.52,96.82,96.31,96.45,106452.0
2025-02-13 10:40:00,96.48,96.83,96.47,96.55,115997.0,96.48,96.83,96.47,96.55,115997.0
2025-02-13 10:50:00,96.55,96.95,96.43,96.84,119952.0,96.55,96.95,96.43,96.84,119952.0
2025-02-13 11:00:00,96.88,97.01,96.68,96.84,114828.0,96.88,97.01,96.68,96.84,114828.0
2025-02-13 11:10:00,96.86,97.06,96.8,96.93,146917.0,96.86,97.06,96.8,96.93,146917.0
2025-02-13 11:20:00,96.93,97.18,96.74,97.02,341136.0,96.93,97.18,96.74,97.02,341136.0
2025-02-13 11:30:00,97.02,97.13,96.85,96.91,172278.0,97.02,97.13,96.85,96.91,172278.0
2025-02-13 11:40:00,96.93,97.0,96.5,96.63,111190.0,96.93,97.0,96.5,96.63,111190.0
2025-02-13 11:50:00,96.62,96.82,96.25,96.29,96580.0,96.62,96.82,96.25,96.29,96580.0
2025-02-13 12:00:00,96.26,96.26,95.74,95.94,140497.0,96.26,96.26,95.74,95.94,140497.0
2025-02-13 12:10:00,95.94,96.05,95.82,95.86,87943.0,95.94,96.05,95.82,95.86,87943.0
2025-02-13 12:20:00,95.87,96.04,95.43,95.45,98610.0,95.87,96.04,95.43,95.45,98610.0
2025-02-13 12:30:00,95.45,95.58,95.01,95.56,159431.0,95.45,95.58,95.01,95.56,159431.0
2025-02-13 12:40:00,95.56,95.57,95.34,95.38,48313.0,95.56,95.57,95.34,95.38,48313.0
2025-02-13 12:50:00,95.38,95.41,95.16,95.31,43704.0,95.38,95.41,95.16,95.31,43704.0
2025-02-13 13:00:00,95.3,95.34,95.12,95.22,36980.0,95.3,95.34,95.12,95.22,36980.0
2025-02-13 13:10:00,95.23,95.42,95.22,95.33,62907.0,95.23,95.42,95.22,95.33,62907.0
2025-02-13 13:20:00,95.35,95.6,95.34,95.58,42239.0,95.35,95.6,95.34,95.58,42239.0
2025-02-13 13:30:00,95.58,95.64,95.43,95.56,53066.0,95.58,95.64,95.43,95.56,53066.0
2025-02-13 13:40:00,95.56,95.62,95.08,95.57,66815.0,95.56,95.62,95.08,95.57,66815.0
2025-02-13 13:50:00,95.52,96.02,95.44,95.9,97723.0,95.52,96.02,95.44,95.9,97723.0
2025-02-13 14:00:00,95.86,96.03,95.69,95.96,47790.0,95.86,96.03,95.69,95.96,47790.0
2025-02-13 14:10:00,95.95,96.19,95.9,96.14,50491.0,95.95,96.19,95.9,96.14,50491.0
2025-02-13 14:20:00,96.08,96.32,95.95,96.24,63723.0,96.08,96.32,95.95,96.24,63723.0
2025-02-13 14:30:00,96.24,96.5,96.2,96.41,98917.0,96.24,96.5,96.2,96.41,98917.0
2025-02-13 14:40:00,96.44,96.44,96.07,96.21,69743.0,96.44,96.44,96.07,96.21,69743.0
2025-02-13 14:50:00,96.21,96.37,96.12,96.23,53729.0,96.21,96.37,96.12,96.23,53729.0
2025-02-13 15:00:00,96.23,96.29,96.13,96.28,59588.0,96.23,96.29,96.13,96.28,59588.0
2025-02-13 15:10:00,96.28,96.42,96.08,96.42,73810.0,96.28,96.42,96.08,96.42,73810.0
2025-02-13 15:20:00,96.42,96.45,96.24,96.38,125452.0,96.42,96.45,96.24,96.38,125452.0
2025-02-13 15:30:00,96.35,96.41,96.17,96.18,152280.0,96.35,96.41,96.17,96.18,152280.0
2025-02-13 15:40:00,96.19,96.3,96.02,96.24,170636.0,96.19,96.3,96.02,96.24,170636.0
2025-02-13 15:50:00,96.27,96.77,96.12,96.6,502893.0,96.27,96.77,96.12,96.6,502893.0
2025-02-14 09:30:00,99.66,100.64,98.7,98.99,1967089.0,99.66,100.64,98.7,98.99,1967089.0
2025-02-14 09:40:00,99.06,99.24,98.32,98.84,587267.0,99.06,99.24,98.32,98.84,587267.0
2025-02-14 09:50:00,98.86,99.15,98.48,98.62,422814.0,98.86,99.15,98.48,98.62,422814.0
2025-02-14 10:00:00,98.63,98.66,97.67,98.24,378552.0,98.63,98.66,97.67,98.24,378552.0
2025-02-14 10:10:00,98.21,98.36,97.36,97.39,235650.0,98.21,98.36,97.36,97.39,235650.0
2025-02-14 10:20:00,97.37,97.61,96.43,96.56,386890.0,97.37,97.61,96.43,96.56,386890.0
2025-02-14 10:30:00,96.53,96.94,96.16,96.94,228007.0,96.53,96.94,96.16,96.94,228007.0
2025-02-14 10:40:00,96.94,97.0,96.23,96.83,202163.0,96.94,97.0,96.23,96.83,202163.0
2025-02-14 10:50:00,96.83,96.86,96.2,96.41,240099.0,96.83,96.86,96.2,96.41,240099.0
2025-02-14 11:00:00,96.42,96.86,96.35,96.81,191935.0,96.42,96.86,96.35,96.81,191935.0
2025-02-14 11:10:00,96.8,96.84,96.17,96.42,117323.0,96.8,96.84,96.17,96.42,117323.0
2025-02-14 11:20:00,96.42,97.08,96.32,97.08,145054.0,96.42,97.08,96.32,97.08,145054.0
2025-02-14 11:30:00,97.08,97.3,96.86,97.01,190354.0,97.08,97.3,96.86,97.01,190354.0
2025-02-14 11:40:00,97.03,97.17,96.81,97.03,73843.0,97.03,97.17,96.81,97.03,73843.0
2025-02-14 11:50:00,97.03,97.69,96.99,97.69,151734.0,97.03,97.69,96.99,97.69,151734.0
2025-02-14 12:00:00,97.69,97.86,97.54,97.78,146540.0,97.69,97.86,97.54,97.78,146540.0
2025-02-14 12:10:00,97.78,98.0,97.6,97.89,161884.0,97.78,98.0,97.6,97.89,161884.0
2025-02-14 12:20:00,97.86,98.0,97.67,97.89,154000.0,97.86,98.0,97.67,97.89,154000.0
2025-02-14 12:30:00,97.87,98.26,97.84,98.07,149735.0,97.87,98.26,97.84,98.07,149735.0
2025-02-14 12:40:00,98.08,98.27,97.92,98.27,74848.0,98.08,98.27,97.92,98.27,74848.0
2025-02-14 12:50:00,98.26,98.35,98.07,98.31,76409.0,98.26,98.35,98.07,98.31,76409.0
2025-02-14 13:00:00,98.31,98.5,98.23,98.44,72711.0,98.31,98.5,98.23,98.44,72711.0
2025-02-14 13:10:00,98.45,98.57,98.31,98.38,100567.0,98.45,98.57,98.31,98.38,100567.0
2025-02-14 13:20:00,98.36,98.43,97.9,97.97,106813.0,98.36,98.43,97.9,97.97,106813.0
2025-02-14 13:30:00,97.96,98.11,97.83,97.88,105065.0,97.96,98.11,97.83,97.88,105065.0
2025-02-14 13:40:00,97.88,97.88,97.33,97.5,179853.0,97.88,97.88,97.33,97.5,179853.0
2025-02-14 13:50:00,97.51,97.57,97.4,97.4,106349.0,97.51,97.57,97.4,97.4,106349.0
2025-02-14 14:00:00,97.39,97.55,97.34,97.46,121556.0,97.39,97.55,97.34,97.46,121556.0
2025-02-14 14:10:00,97.46,97.64,97.41,97.6,110242.0,97.46,97.64,97.41,97.6,110242.0
2025-02-14 14:20:00,97.58,97.64,97.4,97.52,80506.0,97.58,97.64,97.4,97.52,80506.0
2025-02-14 14:30:00,97.52,97.7,97.44,97.7,60896.0,97.52,97.7,97.44,97.7,60896.0
2025-02-14 14:40:00,97.72,97.76,97.42,97.49,61607.0,97.72,97.76,97.42,97.49,61607.0
2025-02-14 14:50:00,97.49,97.53,97.37,97.39,56701.0,97.49,97.53,97.37,97.39,56701.0
2025-02-14 15:00:00,97.4,97.45,97.15,97.39,67155.0,97.4,97.45,97.15,97.39,67155.0
2025-02-14 15:10:00,97.38,97.49,97.36,97.45,71499.0,97.38,97.49,97.36,97.45,71499.0
2025-02-14 15:20:00,97.48,97.74,97.36,97.45,366807.0,97.48,97.74,97.36,97.45,366807.0
2025-02-14 15:30:00,97.46,97.51,97.36,97.36,89227.0,97.46,97.51,97.36,97.36,89227.0
2025-02-14 15:40:00,97.37,97.37,96.9,97.09,254995.0,97.37,97.37,96.9,97.09,254995.0
2025-02-14 15:50:00,97.13,97.51,97.13,97.48,397940.0,97.13,97.51,97.13,97.48,397940.0
2025-02-18 09:30:00,92.79,93.0,90.25,90.35,1770150.0,92.79,93.0,90.25,90.35,1770150.0
2025-02-18 09:40:00,90.36,90.98,89.81,90.49,914458.0,90.36,90.98,89.81,90.49,914458.0
2025-02-18 09:50:00,90.47,90.93,90.28,90.59,522351.0,90.47,90.93,90.28,90.59,522351.0
2025-02-18 10:00:00,90.58,90.65,89.83,90.28,628741.0,90.58,90.65,89.83,90.28,628741.0
2025-02-18 10:10:00,90.28,90.54,89.61,89.63,456026.0,90.28,90.54,89.61,89.63,456026.0
2025-02-18 10:20:00,89.63,90.2,89.53,89.76,425527.0,89.63,90.2,89.53,89.76,425527.0
2025-02-18 10:30:00,89.76,91.0,89.67,90.3,385348.0,89.76,91.0,89.67,90.3,385348.0
2025-02-18 10:40:00,90.29,90.36,89.62,89.99,254862.0,90.29,90.36,89.62,89.99,254862.0
2025-02-18 10:50:00,89.99,90.53,89.9,90.24,255429.0,89.99,90.53,89.9,90.24,255429.0
2025-02-18 11:00:00,90.25,90.86,90.23,90.68,236074.0,90.25,90.86,90.23,90.68,236074.0
2025-02-18 11:10:00,90.66,91.38,90.46,91.38,280008.0,90.66,91.38,90.46,91.38,280008.0
2025-02-18 11:20:00,91.37,91.89,90.92,91.76,319612.0,91.37,91.89,90.92,91.76,319612.0
2025-02-18 11:30:00,91.78,91.91,91.45,91.58,242843.0,91.78,91.91,91.45,91.58,242843.0
2025-02-18 11:40:00,91.53,92.12,91.49,91.76,312238.0,91.53,92.12,91.49,91.76,312238.0
2025-02-18 11:50:00,91.76,92.36,91.76,92.26,193766.0,91.76,92.36,91.76,92.26,193766.0
2025-02-18 12:00:00,92.26,92.27,91.54,91.72,191351.0,92.26,92.27,91.54,91.72,191351.0
2025-02-18 12:10:00,91.7,91.75,91.2,91.2,111289.0,91.7,91.75,91.2,91.2,111289.0
2025-02-18 12:20:00,91.22,91.59,91.08,91.44,125881.0,91.22,91.59,91.08,91.44,125881.0
2025-02-18 12:30:00,91.4,91.49,90.78,90.78,131698.0,91.4,91.49,90.78,90.78,131698.0
2025-02-18 12:40:00,90.77,90.93,90.48,90.87,257458.0,90.77,90.93,90.48,90.87,257458.0
2025-02-18 12:50:00,90.84,90.92,90.56,90.84,145401.0,90.84,90.92,90.56,90.84,145401.0
2025-02-18 13:00:00,90.85,91.05,90.7,90.73,107723.0,90.85,91.05,90.7,90.73,107723.0
2025-02-18 13:10:00,90.68,91.0,90.42,90.43,231926.0,90.68,91.0,90.42,90.43,231926.0
2025-02-18 13:20:00,90.45,90.67,90.34,90.38,144708.0,90.45,90.67,90.34,90.38,144708.0
2025-02-18 13:30:00,90.4,90.47,90.1,90.28,200229.0,90.4,90.47,90.1,90.28,200229.0
2025-02-18 13:40:00,90.25,90.28,90.01,90.06,131195.0,90.25,90.28,90.01,90.06,131195.0
2025-02-18 13:50:00,90.08,90.58,90.04,90.52,204116.0,90.08,90.58,90.04,90.52,204116.0
2025-02-18 14:00:00,90.5,90.67,90.35,90.44,123039.0,90.5,90.67,90.35,90.44,123039.0
2025-02-18 14:10:00,90.44,90.53,90.14,90.28,110198.0,90.44,90.53,90.14,90.28,110198.0
2025-02-18 14:20:00,90.29,90.3,90.0,90.06,120996.0,90.29,90.3,90.0,90.06,120996.0
2025-02-18 14:30:00,90.04,90.31,90.0,90.14,84842.0,90.04,90.31,90.0,90.14,84842.0
2025-02-18 14:40:00,90.15,90.23,90.0,90.0,54830.0,90.15,90.23,90.0,90.0,54830.0
2025-02-18 14:50:00,90.0,90.26,90.0,90.26,109972.0,90.0,90.26,90.0,90.26,109972.0
2025-02-18 15:00:00,90.26,90.6,90.25,90.53,114043.0,90.26,90.6,90.25,90.53,114043.0
2025-02-18 15:10:00,90.55,90.62,90.0,90.14,175900.0,90.55,90.62,90.0,90.14,175900.0
2025-02-18 15:20:00,90.15,90.28,89.96,90.0,203763.0,90.15,90.28,89.96,90.0,203763.0
2025-02-18 15:30:00,89.99,90.0,89.58,89.79,235623.0,89.99,90.0,89.58,89.79,235623.0
2025-02-18 15:40:00,89.79,90.02,89.7,89.85,186740.0,89.79,90.02,89.7,89.85,186740.0
2025-02-18 15:50:00,89.89,90.27,89.75,90.13,503753.0,89.89,90.27,89.75,90.13,503753.0
2025-02-19 09:30:00,90.16,90.24,88.66,89.11,694482.0,90.16,90.24,88.66,89.11,694482.0
2025-02-19 09:40:00,89.05,89.26,88.4,88.56,454579.0,89.05,89.26,88.4,88.56,454579.0
2025-02-19 09:50:00,88.56,88.96,87.82,87.84,501213.0,88.56,88.96,87.82,87.84,501213.0
2025-02-19 10:00:00,87.85,87.97,87.01,87.05,545875.0,87.85,87.97,87.01,87.05,545875.0
2025-02-19 10:10:00,87.07,87.79,87.04,87.66,299580.0,87.07,87.79,87.04,87.66,299580.0
2025-02-19 10:20:00,87.64,88.41,87.61,88.16,249004.0,87.64,88.41,87.61,88.16,249004.0
2025-02-19 10:30:00,88.15,88.52,88.02,88.06,160624.0,88.15,88.52,88.02,88.06,160624.0
2025-02-19 10:40:00,88.07,88.21,88.0,88.05,102179.0,88.07,88.21,88.0,88.05,102179.0
2025-02-19 10:50:00,88.03,88.21,87.92,88.16,164534.0,88.03,88.21,87.92,88.16,164534.0
2025-02-19 11:00:00,88.18,88.47,88.18,88.33,100921.0,88.18,88.47,88.18,88.33,100921.0
2025-02-19 11:10:00,88.24,88.54,88.15,88.33,66735.0,88.24,88.54,88.15,88.33,66735.0
2025-02-19 11:20:00,88.37,88.58,88.13,88.37,115810.0,88.37,88.58,88.13,88.37,115810.0
2025-02-19 11:30:00,88.37,88.47,88.17,88.4,108552.0,88.37,88.47,88.17,88.4,108552.0
2025-02-19 11:40:00,88.38,88.38,87.88,88.28,117952.0,88.38,88.38,87.88,88.28,117952.0
2025-02-19 11:50:00,88.29,88.43,88.02,88.17,79796.0,88.29,88.43,88.02,88.17,79796.0
2025-02-19 12:00:00,88.15,88.3,88.08,88.3,44254.0,88.15,88.3,88.08,88.3,44254.0
2025-02-19 12:10:00,88.28,88.35,88.16,88.23,46258.0,88.28,88.35,88.16,88.23,46258.0
2025-02-19 12:20:00,88.21,88.46,88.21,88.27,57377.0,88.21,88.46,88.21,88.27,57377.0
2025-02-19 12:30:00,88.27,88.37,88.22,88.29,37579.0,88.27,88.37,88.22,88.29,37579.0
2025-02-19 12:40:00,88.29,88.31,88.16,88.31,60114.0,88.29,88.31,88.16,88.31,60114.0
2025-02-19 12:50:00,88.3,88.4,88.24,88.32,47552.0,88.3,88.4,88.24,88.32,47552.0
2025-02-19 13:00:00,88.31,88.43,88.25,88.33,52003.0,88.31,88.43,88.25,88.33,52003.0
2025-02-19 13:10:00,88.34,88.5,88.32,88.45,52823.0,88.34,88.5,88.32,88.45,52823.0
2025-02-19 13:20:00,88.44,88.51,88.27,88.27,47813.0,88.44,88.51,88.27,88.27,47813.0
2025-02-19 13:30:00,88.28,88.36,88.22,88.27,59440.0,88.28,88.36,88.22,88.27,59440.0
2025-02-19 13:40:00,88.26,88.29,88.03,88.06,91010.0,88.26,88.29,88.03,88.06,91010.0
2025-02-19 13:50:00,88.05,88.1,87.91,87.91,85817.0,88.05,88.1,87.91,87.91,85817.0
2025-02-19 14:00:00,87.95,88.0,87.79,87.83,66078.0,87.95,88.0,87.79,87.83,66078.0
2025-02-19 14:10:00,87.83,88.16,87.83,88.12,46890.0,87.83,88.16,87.83,88.12,46890.0
2025-02-19 14:20:00,88.1,88.13,88.0,88.13,50782.0,88.1,88.13,88.0,88.13,50782.0
2025-02-19 14:30:00,88.13,88.18,88.06,88.11,46277.0,88.13,88.18,88.06,88.11,46277.0
2025-02-19 14:40:00,88.11,88.17,87.96,87.96,46423.0,88.11,88.17,87.96,87.96,46423.0
2025-02-19 14:50:00,87.96,88.15,87.93,88.06,50584.0,87.96,88.15,87.93,88.06,50584.0
2025-02-19 15:00:00,88.04,88.19,88.0,88.08,88667.0,88.04,88.19,88.0,88.08,88667.0
2025-02-19 15:10:00,88.08,88.11,87.99,88.05,65817.0,88.08,88.11,87.99,88.05,65817.0
2025-02-19 15:20:00,88.06,88.09,87.69,87.7,170733.0,88.06,88.09,87.69,87.7,170733.0
2025-02-19 15:30:00,87.7,87.99,87.7,87.82,156492.0,87.7,87.99,87.7,87.82,156492.0
2025-02-19 15:40:00,87.82,87.82,87.62,87.72,197479.0,87.82,87.82,87.62,87.72,197479.0
2025-02-19 15:50:00,87.73,88.07,87.73,88.02,493439.0,87.73,88.07,87.73,88.02,493439.0
2025-02-20 09:30:00,90.11,92.52,89.98,92.31,1194086.0,90.11,92.52,89.98,92.31,1194086.0
2025-02-20 09:40:00,92.33,92.74,91.61,91.89,764376.0,92.33,92.74,91.61,91.89,764376.0
2025-02-20 09:50:00,91.86,92.28,90.71,90.87,640572.0,91.86,92.28,90.71,90.87,640572.0
2025-02-20 10:00:00,90.83,91.31,90.56,90.68,277845.0,90.83,91.31,90.56,90.68,277845.0
2025-02-20 10:10:00,90.73,91.45,90.58,91.13,257342.0,90.73,91.45,90.58,91.13,257342.0
2025-02-20 10:20:00,91.13,91.38,90.15,90.7,351948.0,91.13,91.38,90.15,90.7,351948.0
2025-02-20 10:30:00,90.73,91.09,90.21,90.49,218834.0,90.73,91.09,90.21,90.49,218834.0
2025-02-20 10:40:00,90.48,90.67,90.08,90.18,140197.0,90.48,90.67,90.08,90.18,140197.0
2025-02-20 10:50:00,90.18,90.59,89.93,90.14,191110.0,90.18,90.59,89.93,90.14,191110.0
2025-02-20 11:00:00,90.22,90.46,90.04,90.31,153020.0,90.22,90.46,90.04,90.31,153020.0
2025-02-20 11:10:00,90.33,90.61,90.25,90.39,144973.0,90.33,90.61,90.25,90.39,144973.0
2025-02-20 11:20:00,90.38,90.61,90.15,90.26,80842.0,90.38,90.61,90.15,90.26,80842.0
2025-02-20 11:30:00,90.24,90.35,89.91,90.04,86134.0,90.24,90.35,89.91,90.04,86134.0
2025-02-20 11:40:00,89.98,90.03,89.4,89.42,155714.0,89.98,90.03,89.4,89.42,155714.0
2025-02-20 11:50:00,89.39,89.48,89.13,89.27,194991.0,89.39,89.48,89.13,89.27,194991.0
2025-02-20 12:00:00,89.28,89.4,88.77,88.86,163532.0,89.28,89.4,88.77,88.86,163532.0
2025-02-20 12:10:00,88.87,88.99,88.37,88.81,255604.0,88.87,88.99,88.37,88.81,255604.0
2025-02-20 12:20:00,88.8,89.32,88.79,89.05,201146.0,88.8,89.32,88.79,89.05,201146.0
2025-02-20 12:30:00,89.08,89.21,88.81,89.05,143002.0,89.08,89.21,88.81,89.05,143002.0
2025-02-20 12:40:00,89.02,89.22,88.9,89.19,39249.0,89.02,89.22,88.9,89.19,39249.0
2025-02-20 12:50:00,89.17,89.27,89.02,89.25,65940.0,89.17,89.27,89.02,89.25,65940.0
2025-02-20 13:00:00,89.23,89.5,89.08,89.48,69786.0,89.23,89.5,89.08,89.48,69786.0
2025-02-20 13:10:00,89.42,89.58,89.33,89.46,65760.0,89.42,89.58,89.33,89.46,65760.0
2025-02-20 13:20:00,89.44,89.59,89.31,89.51,73364.0,89.44,89.59,89.31,89.51,73364.0
2025-02-20 13:30:00,89.54,89.57,89.25,89.45,53772.0,89.54,89.57,89.25,89.45,53772.0
2025-02-20 13:40:00,89.4,89.68,89.34,89.56,28204.0,89.4,89.68,89.34,89.56,28204.0
2025-02-20 13:50:00,89.53,89.8,89.49,89.52,39475.0,89.53,89.8,89.49,89.52,39475.0
2025-02-20 14:00:00,89.48,89.7,89.45,89.62,50916.0,89.48,89.7,89.45,89.62,50916.0
2025-02-20 14:10:00,89.55,89.63,89.34,89.36,35405.0,89.55,89.63,89.34,89.36,35405.0
2025-02-20 14:20:00,89.38,89.97,89.36,89.8,72054.0,89.38,89.97,89.36,89.8,72054.0
2025-02-20 14:30:00,89.78,89.87,89.66,89.66,47653.0,89.78,89.87,89.66,89.66,47653.0
2025-02-20 14:40:00,89.68,89.87,89.64,89.82,24494.0,89.68,89.87,89.64,89.82,24494.0
2025-02-20 14:50:00,89.82,89.94,89.74,89.75,47651.0,89.82,89.94,89.74,89.75,47651.0
2025-02-20 15:00:00,89.75,89.92,89.57,89.82,76221.0,89.75,89.92,89.57,89.82,76221.0
2025-02-20 15:10:00,89.82,89.83,89.66,89.68,72963.0,89.82,89.83,89.66,89.68,72963.0
2025-02-20 15:20:00,89.66,89.83,89.51,89.51,85413.0,89.66,89.83,89.51,89.51,85413.0
2025-02-20 15:30:00,89.53,89.73,89.48,89.55,56379.0,89.53,89.73,89.48,89.55,56379.0
2025-02-20 15:40:00,89.56,89.66,89.32,89.66,117201.0,89.56,89.66,89.32,89.66,117201.0
2025-02-20 15:50:00,89.73,89.73,89.5,89.67,266275.0,89.73,89.73,89.5,89.67,266275.0
2025-02-21 09:30:00,92.17,94.11,91.58,93.7,1208083.0,92.17,94.11,91.58,93.7,1208083.0
2025-02-21 09:40:00,93.7,94.24,93.26,94.07,868882.0,93.7,94.24,93.26,94.07,868882.0
2025-02-21 09:50:00,94.1,95.4,94.03,94.59,1295337.0,94.1,95.4,94.03,94.59,1295337.0
2025-02-21 10:00:00,94.56,95.75,94.46,95.16,496452.0,94.56,95.75,94.46,95.16,496452.0
2025-02-21 10:10:00,95.12,95.37,94.26,94.56,307285.0,95.12,95.37,94.26,94.56,307285.0
2025-02-21 10:20:00,94.56,94.94,94.3,94.54,215587.0,94.56,94.94,94.3,94.54,215587.0
2025-02-21 10:30:00,94.52,94.56,93.25,93.44,403772.0,94.52,94.56,93.25,93.44,403772.0
2025-02-21 10:40:00,93.44,93.44,92.08,92.89,599339.0,93.44,93.44,92.08,92.89,599339.0
2025-02-21 10:50:00,92.8,93.57,92.78,93.45,293886.0,92.8,93.57,92.78,93.45,293886.0
2025-02-21 11:00:00,93.46,93.85,92.82,92.89,191151.0,93.46,93.85,92.82,92.89,191151.0
2025-02-21 11:10:00,92.93,93.57,92.82,93.51,234903.0,92.93,93.57,92.82,93.51,234903.0
2025-02-21 11:20:00,93.52,93.96,93.38,93.46,169226.0,93.52,93.96,93.38,93.46,169226.0
2025-02-21 11:30:00,93.48,93.94,93.29,93.65,99011.0,93.48,93.94,93.29,93.65,99011.0
2025-02-21 11:40:00,93.64,93.97,93.44,93.54,143665.0,93.64,93.97,93.44,93.54,143665.0
2025-02-21 11:50:00,93.57,93.69,93.33,93.49,54967.0,93.57,93.69,93.33,93.49,54967.0
2025-02-21 12:00:00,93.5,93.69,93.24,93.24,73066.0,93.5,93.69,93.24,93.24,73066.0
2025-02-21 12:10:00,93.29,93.34,93.0,93.11,123393.0,93.29,93.34,93.0,93.11,123393.0
2025-02-21 12:20:00,93.14,93.26,92.9,93.08,77882.0,93.14,93.26,92.9,93.08,77882.0
2025-02-21 12:30:00,93.05,93.18,92.81,92.88,70641.0,93.05,93.18,92.81,92.88,70641.0
2025-02-21 12:40:00,92.89,93.23,92.78,93.04,82199.0,92.89,93.23,92.78,93.04,82199.0
2025-02-21 12:50:00,93.0,93.12,92.5,92.63,131272.0,93.0,93.12,92.5,92.63,131272.0
2025-02-21 13:00:00,92.68,92.77,92.13,92.25,87013.0,92.68,92.77,92.13,92.25,87013.0
2025-02-21 13:10:00,92.27,92.54,92.0,92.43,100993.0,92.27,92.54,92.0,92.43,100993.0
2025-02-21 13:20:00,92.44,92.49,92.08,92.11,74830.0,92.44,92.49,92.08,92.11,74830.0
2025-02-21 13:30:00,92.11,92.47,91.98,92.43,69862.0,92.11,92.47,91.98,92.43,69862.0
2025-02-21 13:40:00,92.44,92.51,92.1,92.2,60193.0,92.44,92.51,92.1,92.2,60193.0
2025-02-21 13:50:00,92.21,92.26,91.82,91.89,127269.0,92.21,92.26,91.82,91.89,127269.0
2025-02-21 14:00:00,91.93,92.01,91.51,91.76,120074.0,91.93,92.01,91.51,91.76,120074.0
2025-02-21 14:10:00,91.78,91.79,91.45,91.45,69288.0,91.78,91.79,91.45,91.45,69288.0
2025-02-21 14:20:00,91.45,91.47,91.0,91.11,74157.0,91.45,91.47,91.0,91.11,74157.0
2025-02-21 14:30:00,91.08,91.34,91.08,91.12,42223.0,91.08,91.34,91.08,91.12,42223.0
2025-02-21 14:40:00,91.1,91.28,90.86,91.12,99959.0,91.1,91.28,90.86,91.12,99959.0
2025-02-21 14:50:00,91.11,91.49,91.1,91.35,117510.0,91.11,91.49,91.1,91.35,117510.0
2025-02-21 15:00:00,91.37,91.69,91.27,91.53,80849.0,91.37,91.69,91.27,91.53,80849.0
2025-02-21 15:10:00,91.5,91.76,91.38,91.6,81062.0,91.5,91.76,91.38,91.6,81062.0
2025-02-21 15:20:00,91.58,91.72,91.48,91.7,95500.0,91.58,91.72,91.48,91.7,95500.0
2025-02-21 15:30:00,91.7,91.84,91.58,91.77,122393.0,91.7,91.84,91.58,91.77,122393.0
2025-02-21 15:40:00,91.77,91.87,91.52,91.54,100963.0,91.77,91.87,91.52,91.54,100963.0
2025-02-21 15:50:00,91.57,91.63,91.03,91.3,368472.0,91.57,91.63,91.03,91.3,368472.0
2025-02-24 09:30:00,90.84,91.16,88.37,88.54,818065.0,90.84,91.16,88.37,88.54,818065.0
2025-02-24 09:40:00,88.58,88.86,88.07,88.11,328723.0,88.58,88.86,88.07,88.11,328723.0
2025-02-24 09:50:00,88.09,88.2,87.43,87.85,497506.0,88.09,88.2,87.43,87.85,497506.0
2025-02-24 10:00:00,87.83,88.04,86.78,86.99,538855.0,87.83,88.04,86.78,86.99,538855.0
2025-02-24 10:10:00,87.04,87.72,87.04,87.37,281111.0,87.04,87.72,87.04,87.37,281111.0
2025-02-24 10:20:00,87.37,87.58,86.91,86.95,198321.0,87.37,87.58,86.91,86.95,198321.0
2025-02-24 10:30:00,86.98,87.58,86.89,87.56,134158.0,86.98,87.58,86.89,87.56,134158.0
2025-02-24 10:40:00,87.58,87.91,87.4,87.6,233552.0,87.58,87.91,87.4,87.6,233552.0
2025-02-24 10:50:00,87.61,87.8,87.37,87.41,129394.0,87.61,87.8,87.37,87.41,129394.0
2025-02-24 11:00:00,87.45,87.89,87.44,87.5,94589.0,87.45,87.89,87.44,87.5,94589.0
2025-02-24 11:10:00,87.47,87.89,87.45,87.81,96718.0,87.47,87.89,87.45,87.81,96718.0
2025-02-24 11:20:00,87.84,88.05,87.62,87.99,118473.0,87.84,88.05,87.62,87.99,118473.0
2025-02-24 11:30:00,88.01,88.32,87.93,88.1,138620.0,88.01,88.32,87.93,88.1,138620.0
2025-02-24 11:40:00,88.12,88.29,87.83,87.87,90142.0,88.12,88.29,87.83,87.87,90142.0
2025-02-24 11:50:00,87.86,87.99,87.69,87.87,38718.0,87.86,87.99,87.69,87.87,38718.0
2025-02-24 12:00:00,87.87,88.21,87.87,88.06,47753.0,87.87,88.21,87.87,88.06,47753.0
2025-02-24 12:10:00,88.05,88.36,87.95,88.35,44749.0,88.05,88.36,87.95,88.35,44749.0
2025-02-24 12:20:00,88.32,88.44,88.22,88.27,50097.0,88.32,88.44,88.22,88.27,50097.0
2025-02-24 12:30:00,88.27,88.59,88.21,88.54,62853.0,88.27,88.59,88.21,88.54,62853.0
2025-02-24 12:40:00,88.55,88.61,88.33,88.34,40289.0,88.55,88.61,88.33,88.34,40289.0
2025-02-24 12:50:00,88.34,88.34,87.89,88.04,66915.0,88.34,88.34,87.89,88.04,66915.0
2025-02-24 13:00:00,88.06,88.39,88.06,88.27,26173.0,88.06,88.39,88.06,88.27,26173.0
2025-02-24 13:10:00,88.29,88.35,88.18,88.23,32451.0,88.29,88.35,88.18,88.23,32451.0
2025-02-24 13:20:00,88.26,88.34,88.13,88.27,27858.0,88.26,88.34,88.13,88.27,27858.0
2025-02-24 13:30:00,88.25,88.32,88.11,88.29,26871.0,88.25,88.32,88.11,88.29,26871.0
2025-02-24 13:40:00,88.3,88.42,88.27,88.3,26154.0,88.3,88.42,88.27,88.3,26154.0
2025-02-24 13:50:00,88.3,88.35,88.14,88.15,41682.0,88.3,88.35,88.14,88.15,41682.0
2025-02-24 14:00:00,88.12,88.21,88.04,88.14,24512.0,88.12,88.21,88.04,88.14,24512.0
2025-02-24 14:10:00,88.14,88.14,87.74,87.74,33967.0,88.14,88.14,87.74,87.74,33967.0
2025-02-24 14:20:00,87.76,87.87,87.67,87.72,28770.0,87.76,87.87,87.67,87.72,28770.0
2025-02-24 14:30:00,87.75,87.89,87.72,87.86,44589.0,87.75,87.89,87.72,87.86,44589.0
2025-02-24 14:40:00,87.86,88.0,87.83,87.92,28998.0,87.86,88.0,87.83,87.92,28998.0
2025-02-24 14:50:00,87.91,88.02,87.81,87.84,41249.0,87.91,88.02,87.81,87.84,41249.0
2025-02-24 15:00:00,87.81,87.97,87.77,87.95,54868.0,87.81,87.97,87.77,87.95,54868.0
2025-02-24 15:10:00,87.94,87.94,87.63,87.63,74937.0,87.94,87.94,87.63,87.63,74937.0
2025-02-24 15:20:00,87.65,87.77,87.46,87.47,99097.0,87.65,87.77,87.46,87.47,99097.0
2025-02-24 15:30:00,87.47,87.88,87.47,87.61,99636.0,87.47,87.88,87.47,87.61,99636.0
2025-02-24 15:40:00,87.62,87.9,87.58,87.89,127550.0,87.62,87.9,87.58,87.89,127550.0
2025-02-24 15:50:00,87.9,87.93,87.66,87.85,401604.0,87.9,87.93,87.66,87.85,401604.0
2025-02-25 09:30:00,88.85,88.9,87.77,88.1,212738.0,88.85,88.9,87.77,88.1,212738.0
2025-02-25 09:40:00,88.16,88.26,87.86,88.05,91354.0,88.16,88.26,87.86,88.05,91354.0
2025-02-25 09:50:00,88.06,88.17,87.51,87.78,126487.0,88.06,88.17,87.51,87.78,126487.0
2025-02-25 10:00:00,87.77,87.84,87.29,87.57,104190.0,87.77,87.84,87.29,87.57,104190.0
2025-02-25 10:10:00,87.56,87.78,87.16,87.2,77667.0,87.56,87.78,87.16,87.2,77667.0
2025-02-25 10:20:00,87.2,87.43,87.03,87.32,76766.0,87.2,87.43,87.03,87.32,76766.0
2025-02-25 10:30:00,87.34,87.9,87.29,87.88,82306.0,87.34,87.9,87.29,87.88,82306.0
2025-02-25 10:40:00,87.9,88.37,87.84,88.22,139627.0,87.9,88.37,87.84,88.22,139627.0
2025-02-25 10:50:00,88.2,88.87,88.2,88.65,142091.0,88.2,88.87,88.2,88.65,142091.0
2025-02-25 11:00:00,88.68,88.73,88.33,88.42,65759.0,88.68,88.73,88.33,88.42,65759.0
2025-02-25 11:10:00,88.44,88.79,88.35,88.64,74704.0,88.44,88.79,88.35,88.64,74704.0
2025-02-25 11:20:00,88.65,88.76,88.38,88.7,34546.0,88.65,88.76,88.38,88.7,34546.0
2025-02-25 11:30:00,88.67,88.83,88.49,88.78,55632.0,88.67,88.83,88.49,88.78,55632.0
2025-02-25 11:40:00,88.77,89.39,88.7,89.24,136684.0,88.77,89.39,88.7,89.24,136684.0
2025-02-25 11:50:00,89.19,89.46,89.16,89.23,75078.0,89.19,89.46,89.16,89.23,75078.0
2025-02-25 12:00:00,89.18,89.3,88.93,89.18,29003.0,89.18,89.3,88.93,89.18,29003.0
2025-02-25 12:10:00,89.2,89.26,88.92,89.01,33380.0,89.2,89.26,88.92,89.01,33380.0
2025-02-25 12:20:00,89.02,89.05,88.72,88.77,44319.0,89.02,89.05,88.72,88.77,44319.0
2025-02-25 12:30:00,88.84,88.95,88.74,88.75,21968.0,88.84,88.95,88.74,88.75,21968.0
2025-02-25 12:40:00,88.74,88.93,88.72,88.81,19780.0,88.74,88.93,88.72,88.81,19780.0
2025-02-25 12:50:00,88.83,88.87,88.79,88.84,12979.0,88.83,88.87,88.79,88.84,12979.0
2025-02-25 13:00:00,88.85,88.93,88.78,88.88,15412.0,88.85,88.93,88.78,88.88,15412.0
2025-02-25 13:10:00,88.86,88.92,88.67,88.67,25906.0,88.86,88.92,88.67,88.67,25906.0
2025-02-25 13:20:00,88.67,88.75,88.59,88.59,15155.0,88.67,88.75,88.59,88.59,15155.0
2025-02-25 13:30:00,88.61,88.75,88.52,88.68,18473.0,88.61,88.75,88.52,88.68,18473.0
2025-02-25 13:40:00,88.68,88.8,88.66,88.76,16699.0,88.68,88.8,88.66,88.76,16699.0
2025-02-25 13:50:00,88.76,88.79,88.61,88.7,36443.0,88.76,88.79,88.61,88.7,36443.0
2025-02-25 14:00:00,88.67,88.81,88.63,88.76,21876.0,88.67,88.81,88.63,88.76,21876.0
2025-02-25 14:10:00,88.76,88.77,88.53,88.67,33029.0,88.76,88.77,88.53,88.67,33029.0
2025-02-25 14:20:00,88.68,88.77,88.63,88.69,27792.0,88.68,88.77,88.63,88.69,27792.0
2025-02-25 14:30:00,88.66,88.89,88.57,88.89,26776.0,88.66,88.89,88.57,88.89,26776.0
2025-02-25 14:40:00,88.89,88.99,88.8,88.89,29774.0,88.89,88.99,88.8,88.89,29774.0
2025-02-25 14:50:00,88.88,88.95,88.85,88.92,24576.0,88.88,88.95,88.85,88.92,24576.0
2025-02-25 15:00:00,88.94,89.01,88.89,88.97,51501.0,88.94,89.01,88.89,88.97,51501.0
2025-02-25 15:10:00,88.97,89.12,88.94,89.1,50604.0,88.97,89.12,88.94,89.1,50604.0
2025-02-25 15:20:00,89.11,89.33,89.1,89.18,54495.0,89.11,89.33,89.1,89.18,54495.0
2025-02-25 15:30:00,89.18,89.28,89.09,89.22,72208.0,89.18,89.28,89.09,89.22,72208.0
2025-02-25 15:40:00,89.22,89.25,89.02,89.2,78537.0,89.22,89.25,89.02,89.2,78537.0
2025-02-25 15:50:00,89.25,89.25,88.85,89.05,181321.0,89.25,89.25,88.85,89.05,181321.0
2025-02-26 09:30:00,90.9,91.12,89.9,90.29,368570.0,90.9,91.12,89.9,90.29,368570.0
2025-02-26 09:40:00,90.3,90.75,89.97,90.72,216846.0,90.3,90.75,89.97,90.72,216846.0
2025-02-26 09:50:00,90.75,91.26,90.63,90.78,344007.0,90.75,91.26,90.63,90.78,344007.0
2025-02-26 10:00:00,90.75,90.97,90.44,90.72,133329.0,90.75,90.97,90.44,90.72,133329.0
2025-02-26 10:10:00,90.75,90.84,90.4,90.61,309161.0,90.75,90.84,90.4,90.61,309161.0
2025-02-26 10:20:00,90.57,90.77,90.27,90.31,79041.0,90.57,90.77,90.27,90.31,79041.0
2025-02-26 10:30:00,90.28,90.44,90.1,90.25,139266.0,90.28,90.44,90.1,90.25,139266.0
2025-02-26 10:40:00,90.2,90.49,90.2,90.27,112266.0,90.2,90.49,90.2,90.27,112266.0
2025-02-26 10:50:00,90.32,90.48,90.22,90.32,114341.0,90.32,90.48,90.22,90.32,114341.0
2025-02-26 11:00:00,90.35,90.44,90.18,90.22,112612.0,90.35,90.44,90.18,90.22,112612.0
2025-02-26 11:10:00,90.24,90.3,90.03,90.07,77246.0,90.24,90.3,90.03,90.07,77246.0
2025-02-26 11:20:00,90.09,90.31,90.01,90.04,112918.0,90.09,90.31,90.01,90.04,112918.0
2025-02-26 11:30:00,90.04,90.05,89.77,89.95,85819.0,90.04,90.05,89.77,89.95,85819.0
2025-02-26 11:40:00,89.93,89.93,89.72,89.75,59309.0,89.93,89.93,89.72,89.75,59309.0
2025-02-26 11:50:00,89.74,89.86,89.67,89.75,84660.0,89.74,89.86,89.67,89.75,84660.0
2025-02-26 12:00:00,89.79,90.02,89.73,89.92,48124.0,89.79,90.02,89.73,89.92,48124.0
2025-02-26 12:10:00,89.94,90.0,89.75,89.95,48543.0,89.94,90.0,89.75,89.95,48543.0
2025-02-26 12:20:00,89.95,90.04,89.87,89.97,41383.0,89.95,90.04,89.87,89.97,41383.0
2025-02-26 12:30:00,89.94,90.04,89.76,89.77,72515.0,89.94,90.04,89.76,89.77,72515.0
2025-02-26 12:40:00,89.79,89.96,89.74,89.87,40450.0,89.79,89.96,89.74,89.87,40450.0
2025-02-26 12:50:00,89.84,89.87,89.62,89.7,29651.0,89.84,89.87,89.62,89.7,29651.0
2025-02-26 13:00:00,89.68,89.75,89.56,89.75,48092.0,89.68,89.75,89.56,89.75,48092.0
2025-02-26 13:10:00,89.73,89.75,89.54,89.7,30967.0,89.73,89.75,89.54,89.7,30967.0
2025-02-26 13:20:00,89.68,89.74,89.46,89.49,38555.0,89.68,89.74,89.46,89.49,38555.0
2025-02-26 13:30:00,89.45,89.51,89.27,89.39,140725.0,89.45,89.51,89.27,89.39,140725.0
2025-02-26 13:40:00,89.37,89.44,89.26,89.31,35659.0,89.37,89.44,89.26,89.31,35659.0
2025-02-26 13:50:00,89.32,89.34,89.04,89.09,41519.0,89.32,89.34,89.04,89.09,41519.0
2025-02-26 14:00:00,89.11,89.23,88.8,88.8,85581.0,89.11,89.23,88.8,88.8,85581.0
2025-02-26 14:10:00,88.84,88.92,88.69,88.9,53890.0,88.84,88.92,88.69,88.9,53890.0
2025-02-26 14:20:00,88.89,89.02,88.77,88.81,56371.0,88.89,89.02,88.77,88.81,56371.0
2025-02-26 14:30:00,88.78,88.93,88.7,88.91,45927.0,88.78,88.93,88.7,88.91,45927.0
2025-02-26 14:40:00,88.87,89.05,88.82,88.95,43461.0,88.87,89.05,88.82,88.95,43461.0
2025-02-26 14:50:00,88.93,89.01,88.6,88.6,68472.0,88.93,89.01,88.6,88.6,68472.0
2025-02-26 15:00:00,88.6,88.8,88.5,88.77,77701.0,88.6,88.8,88.5,88.77,77701.0
2025-02-26 15:10:00,88.77,88.8,88.63,88.7,54368.0,88.77,88.8,88.63,88.7,54368.0
2025-02-26 15:20:00,88.7,88.84,88.65,88.79,33498.0,88.7,88.84,88.65,88.79,33498.0
2025-02-26 15:30:00,88.78,89.02,88.75,89.02,46628.0,88.78,89.02,88.75,89.02,46628.0
2025-02-26 15:40:00,89.0,89.22,88.94,89.2,79721.0,89.0,89.22,88.94,89.2,79721.0
2025-02-26 15:50:00,89.18,89.35,89.03,89.16,256902.0,89.18,89.35,89.03,89.16,256902.0
2025-02-27 09:30:00,89.68,90.2,89.22,89.31,344900.0,89.68,90.2,89.22,89.31,344900.0
2025-02-27 09:40:00,89.31,89.47,88.4,88.54,191255.0,89.31,89.47,88.4,88.54,191255.0
2025-02-27 09:50:00,88.55,88.64,87.53,87.54,192839.0,88.55,88.64,87.53,87.54,192839.0
2025-02-27 10:00:00,87.52,87.88,87.21,87.68,163354.0,87.52,87.88,87.21,87.68,163354.0
2025-02-27 10:10:00,87.65,88.25,87.56,88.19,82446.0,87.65,88.25,87.56,88.19,82446.0
2025-02-27 10:20:00,88.15,88.44,88.0,88.28,56551.0,88.15,88.44,88.0,88.28,56551.0
2025-02-27 10:30:00,88.27,88.59,88.14,88.57,67052.0,88.27,88.59,88.14,88.57,67052.0
2025-02-27 10:40:00,88.57,88.81,88.37,88.74,103629.0,88.57,88.81,88.37,88.74,103629.0
2025-02-27 10:50:00,88.7,88.72,88.39,88.54,69281.0,88.7,88.72,88.39,88.54,69281.0
2025-02-27 11:00:00,88.52,88.88,88.5,88.87,47083.0,88.52,88.88,88.5,88.87,47083.0
2025-02-27 11:10:00,88.89,89.23,88.84,89.15,68609.0,88.89,89.23,88.84,89.15,68609.0
2025-02-27 11:20:00,89.17,89.63,89.04,89.6,78689.0,89.17,89.63,89.04,89.6,78689.0
2025-02-27 11:30:00,89.6,89.75,89.5,89.63,53666.0,89.6,89.75,89.5,89.63,53666.0
2025-02-27 11:40:00,89.63,89.63,89.35,89.36,28641.0,89.63,89.63,89.35,89.36,28641.0
2025-02-27 11:50:00,89.34,89.5,89.24,89.25,81829.0,89.34,89.5,89.24,89.25,81829.0
2025-02-27 12:00:00,89.25,89.39,89.23,89.33,20889.0,89.25,89.39,89.23,89.33,20889.0
2025-02-27 12:10:00,89.31,89.33,89.15,89.16,23811.0,89.31,89.33,89.15,89.16,23811.0
2025-02-27 12:20:00,89.17,89.4,89.13,89.29,16934.0,89.17,89.4,89.13,89.29,16934.0
2025-02-27 12:30:00,89.3,89.34,89.2,89.26,17695.0,89.3,89.34,89.2,89.26,17695.0
2025-02-27 12:40:00,89.27,89.34,89.02,89.31,30605.0,89.27,89.34,89.02,89.31,30605.0
2025-02-27 12:50:00,89.31,89.38,89.17,89.38,15262.0,89.31,89.38,89.17,89.38,15262.0
2025-02-27 13:00:00,89.37,89.53,89.28,89.39,25678.0,89.37,89.53,89.28,89.39,25678.0
2025-02-27 13:10:00,89.37,89.53,89.37,89.52,52832.0,89.37,89.53,89.37,89.52,52832.0
2025-02-27 13:20:00,89.52,89.62,89.49,89.55,25595.0,89.52,89.62,89.49,89.55,25595.0
2025-02-27 13:30:00,89.54,89.78,89.54,89.78,27372.0,89.54,89.78,89.54,89.78,27372.0
2025-02-27 13:40:00,89.76,89.78,89.62,89.67,25565.0,89.76,89.78,89.62,89.67,25565.0
2025-02-27 13:50:00,89.66,89.8,89.63,89.69,28613.0,89.66,89.8,89.63,89.69,28613.0
2025-02-27 14:00:00,89.68,89.85,89.66,89.85,22579.0,89.68,89.85,89.66,89.85,22579.0
2025-02-27 14:10:00,89.84,89.88,89.46,89.47,32001.0,89.84,89.88,89.46,89.47,32001.0
2025-02-27 14:20:00,89.5,89.5,89.25,89.27,25497.0,89.5,89.5,89.25,89.27,25497.0
2025-02-27 14:30:00,89.28,89.33,88.84,88.87,79545.0,89.28,89.33,88.84,88.87,79545.0
2025-02-27 14:40:00,88.84,88.88,88.63,88.81,42433.0,88.84,88.88,88.63,88.81,42433.0
2025-02-27 14:50:00,88.81,88.99,88.76,88.91,40210.0,88.81,88.99,88.76,88.91,40210.0
2025-02-27 15:00:00,88.94,88.96,88.53,88.54,47071.0,88.94,88.96,88.53,88.54,47071.0
2025-02-27 15:10:00,88.56,88.56,88.13,88.17,84734.0,88.56,88.56,88.13,88.17,84734.0
2025-02-27 15:20:00,88.17,88.43,88.12,88.12,56334.0,88.17,88.43,88.12,88.12,56334.0
2025-02-27 15:30:00,88.14,88.43,88.09,88.34,62481.0,88.14,88.43,88.09,88.34,62481.0
2025-02-27 15:40:00,88.34,88.42,88.16,88.26,92488.0,88.34,88.42,88.16,88.26,92488.0
2025-02-27 15:50:00,88.24,88.65,88.21,88.26,297451.0,88.24,88.65,88.21,88.26,297451.0
2025-02-28 09:30:00,85.51,86.1,84.98,85.94,376871.0,85.51,86.1,84.98,85.94,376871.0
2025-02-28 09:40:00,85.9,86.59,85.66,86.44,133070.0,85.9,86.59,85.66,86.44,133070.0
2025-02-28 09:50:00,86.44,86.55,86.0,86.31,85921.0,86.44,86.55,86.0,86.31,85921.0
2025-02-28 10:00:00,86.29,86.49,85.96,86.27,58128.0,86.29,86.49,85.96,86.27,58128.0
2025-02-28 10:10:00,86.24,86.5,86.11,86.18,53488.0,86.24,86.5,86.11,86.18,53488.0
2025-02-28 10:20:00,86.14,86.81,86.02,86.81,76296.0,86.14,86.81,86.02,86.81,76296.0
2025-02-28 10:30:00,86.77,86.92,86.59,86.9,57634.0,86.77,86.92,86.59,86.9,57634.0
2025-02-28 10:40:00,86.9,87.29,86.88,86.92,72535.0,86.9,87.29,86.88,86.92,72535.0
2025-02-28 10:50:00,86.94,87.09,86.81,86.83,49619.0,86.94,87.09,86.81,86.83,49619.0
2025-02-28 11:00:00,86.85,86.96,86.71,86.89,24236.0,86.85,86.96,86.71,86.89,24236.0
2025-02-28 11:10:00,86.84,86.93,86.55,86.56,28358.0,86.84,86.93,86.55,86.56,28358.0
2025-02-28 11:20:00,86.56,86.67,86.34,86.34,27615.0,86.56,86.67,86.34,86.34,27615.0
2025-02-28 11:30:00,86.31,86.38,86.21,86.33,35742.0,86.31,86.38,86.21,86.33,35742.0
2025-02-28 11:40:00,86.35,86.46,86.24,86.39,29824.0,86.35,86.46,86.24,86.39,29824.0
2025-02-28 11:50:00,86.39,86.43,86.23,86.23,13975.0,86.39,86.43,86.23,86.23,13975.0
2025-02-28 12:00:00,86.25,86.26,86.05,86.13,17257.0,86.25,86.26,86.05,86.13,17257.0
2025-02-28 12:10:00,86.15,86.39,86.12,86.37,54206.0,86.15,86.39,86.12,86.37,54206.0
2025-02-28 12:20:00,86.37,86.42,86.08,86.25,22127.0,86.37,86.42,86.08,86.25,22127.0
2025-02-28 12:30:00,86.25,86.35,86.19,86.29,17137.0,86.25,86.35,86.19,86.29,17137.0
2025-02-28 12:40:00,86.27,86.27,85.91,85.93,39968.0,86.27,86.27,85.91,85.93,39968.0
2025-02-28 12:50:00,85.95,86.09,85.66,85.69,39019.0,85.95,86.09,85.66,85.69,39019.0
2025-02-28 13:00:00,85.68,85.86,85.66,85.73,30720.0,85.68,85.86,85.66,85.73,30720.0
2025-02-28 13:10:00,85.72,85.76,85.46,85.52,45937.0,85.72,85.76,85.46,85.52,45937.0
2025-02-28 13:20:00,85.61,85.79,85.48,85.77,52492.0,85.61,85.79,85.48,85.77,52492.0
2025-02-28 13:30:00,85.76,86.03,85.7,86.0,34392.0,85.76,86.03,85.7,86.0,34392.0
2025-02-28 13:40:00,86.02,86.1,85.8,85.87,21204.0,86.02,86.1,85.8,85.87,21204.0
2025-02-28 13:50:00,85.88,85.92,85.58,85.62,19380.0,85.88,85.92,85.58,85.62,19380.0
2025-02-28 14:00:00,85.58,85.79,85.58,85.6,20889.0,85.58,85.79,85.58,85.6,20889.0
2025-02-28 14:10:00,85.65,85.74,85.55,85.74,22094.0,85.65,85.74,85.55,85.74,22094.0
2025-02-28 14:20:00,85.76,85.76,85.57,85.66,16950.0,85.76,85.76,85.57,85.66,16950.0
2025-02-28 14:30:00,85.61,85.95,85.6,85.84,16159.0,85.61,85.95,85.6,85.84,16159.0
2025-02-28 14:40:00,85.85,85.97,85.8,85.93,30344.0,85.85,85.97,85.8,85.93,30344.0
2025-02-28 14:50:00,85.94,85.96,85.77,85.83,25192.0,85.94,85.96,85.77,85.83,25192.0
2025-02-28 15:00:00,85.82,86.2,85.8,86.16,35381.0,85.82,86.2,85.8,86.16,35381.0
2025-02-28 15:10:00,86.14,86.22,86.0,86.12,20814.0,86.14,86.22,86.0,86.12,20814.0
2025-02-28 15:20:00,86.13,86.31,86.02,86.25,28185.0,86.13,86.31,86.02,86.25,28185.0
2025-02-28 15:30:00,86.24,86.24,85.94,85.94,38646.0,86.24,86.24,85.94,85.94,38646.0
2025-02-28 15:40:00,85.97,86.04,85.87,86.04,37176.0,85.97,86.04,85.87,86.04,37176.0
2025-02-28 15:50:00,86.07,86.46,85.98,86.45,236954.0,86.07,86.46,85.98,86.45,236954.0
2025-03-03 09:30:00,86.33,86.85,85.91,86.18,356403.0,86.33,86.85,85.91,86.18,356403.0
2025-03-03 09:40:00,86.15,86.47,86.05,86.27,83660.0,86.15,86.47,86.05,86.27,83660.0
2025-03-03 09:50:00,86.22,86.52,85.85,85.94,67645.0,86.22,86.52,85.85,85.94,67645.0
2025-03-03 10:00:00,85.97,86.18,85.71,86.08,35819.0,85.97,86.18,85.71,86.08,35819.0
2025-03-03 10:10:00,86.08,86.4,85.97,86.16,34917.0,86.08,86.4,85.97,86.16,34917.0
2025-03-03 10:20:00,86.17,86.7,86.17,86.62,30392.0,86.17,86.7,86.17,86.62,30392.0
2025-03-03 10:30:00,86.66,86.75,86.33,86.5,33433.0,86.66,86.75,86.33,86.5,33433.0
2025-03-03 10:40:00,86.5,86.87,86.41,86.77,26722.0,86.5,86.87,86.41,86.77,26722.0
2025-03-03 10:50:00,86.78,87.0,86.72,86.8,45909.0,86.78,87.0,86.72,86.8,45909.0
2025-03-03 11:00:00,86.86,87.19,86.86,86.92,48646.0,86.86,87.19,86.86,86.92,48646.0
2025-03-03 11:10:00,86.96,86.98,86.71,86.92,42075.0,86.96,86.98,86.71,86.92,42075.0
2025-03-03 11:20:00,86.89,86.89,86.57,86.6,23973.0,86.89,86.89,86.57,86.6,23973.0
2025-03-03 11:30:00,86.62,86.69,86.35,86.39,40621.0,86.62,86.69,86.35,86.39,40621.0
2025-03-03 11:40:00,86.4,86.57,86.29,86.52,23162.0,86.4,86.57,86.29,86.52,23162.0
2025-03-03 11:50:00,86.55,86.58,86.38,86.42,24833.0,86.55,86.58,86.38,86.42,24833.0
2025-03-03 12:00:00,86.4,86.43,86.35,86.35,14741.0,86.4,86.43,86.35,86.35,14741.0
2025-03-03 12:10:00,86.37,86.47,86.35,86.36,15793.0,86.37,86.47,86.35,86.36,15793.0
2025-03-03 12:20:00,86.36,86.45,86.27,86.4,20573.0,86.36,86.45,86.27,86.4,20573.0
2025-03-03 12:30:00,86.39,86.44,86.29,86.43,17985.0,86.39,86.44,86.29,86.43,17985.0
2025-03-03 12:40:00,86.41,86.55,86.28,86.35,18705.0,86.41,86.55,86.28,86.35,18705.0
2025-03-03 12:50:00,86.34,86.34,86.07,86.1,17142.0,86.34,86.34,86.07,86.1,17142.0
2025-03-03 13:00:00,86.1,86.1,85.78,85.81,35540.0,86.1,86.1,85.78,85.81,35540.0
2025-03-03 13:10:00,85.78,85.78,85.56,85.67,35584.0,85.78,85.78,85.56,85.67,35584.0
2025-03-03 13:20:00,85.67,85.68,85.44,85.5,18800.0,85.67,85.68,85.44,85.5,18800.0
2025-03-03 13:30:00,85.49,85.58,85.28,85.29,50662.0,85.49,85.58,85.28,85.29,50662.0
2025-03-03 13:40:00,85.29,85.78,85.27,85.63,26894.0,85.29,85.78,85.27,85.63,26894.0
2025-03-03 13:50:00,85.53,85.57,85.4,85.49,21547.0,85.53,85.57,85.4,85.49,21547.0
2025-03-03 14:00:00,85.48,85.62,85.45,85.62,9576.0,85.48,85.62,85.45,85.62,9576.0
2025-03-03 14:10:00,85.61,85.67,85.51,85.57,13523.0,85.61,85.67,85.51,85.57,13523.0
2025-03-03 14:20:00,85.55,85.67,85.44,85.46,15537.0,85.55,85.67,85.44,85.46,15537.0
2025-03-03 14:30:00,85.46,85.59,85.4,85.53,17224.0,85.46,85.59,85.4,85.53,17224.0
2025-03-03 14:40:00,85.55,85.65,85.35,85.38,22901.0,85.55,85.65,85.35,85.38,22901.0
2025-03-03 14:50:00,85.38,85.41,84.71,84.73,82873.0,85.38,85.41,84.71,84.73,82873.0
2025-03-03 15:00:00,84.69,84.71,84.26,84.34,111514.0,84.69,84.71,84.26,84.34,111514.0
2025-03-03 15:10:00,84.36,84.45,84.08,84.32,112388.0,84.36,84.45,84.08,84.32,112388.0
2025-03-03 15:20:00,84.34,84.4,84.05,84.14,93141.0,84.34,84.4,84.05,84.14,93141.0
2025-03-03 15:30:00,84.16,84.36,84.03,84.03,161847.0,84.16,84.36,84.03,84.03,161847.0
2025-03-03 15:40:00,84.01,84.18,83.85,84.09,169775.0,84.01,84.18,83.85,84.09,169775.0
2025-03-03 15:50:00,84.08,84.34,84.05,84.33,210487.0,84.08,84.34,84.05,84.33,210487.0
2025-03-04 09:30:00,86.2,86.4,85.5,85.69,435980.0,86.2,86.4,85.5,85.69,435980.0
2025-03-04 09:40:00,85.67,86.54,85.35,86.3,173445.0,85.67,86.54,85.35,86.3,173445.0
2025-03-04 09:50:00,86.32,86.45,85.92,85.92,107377.0,86.32,86.45,85.92,85.92,107377.0
2025-03-04 10:00:00,85.89,86.24,85.72,85.84,124526.0,85.89,86.24,85.72,85.84,124526.0
2025-03-04 10:10:00,85.84,86.18,85.55,85.58,86347.0,85.84,86.18,85.55,85.58,86347.0
2025-03-04 10:20:00,85.59,85.81,85.28,85.68,151477.0,85.59,85.81,85.28,85.68,151477.0
2025-03-04 10:30:00,85.74,86.51,85.69,86.42,114636.0,85.74,86.51,85.69,86.42,114636.0
2025-03-04 10:40:00,86.42,86.76,86.38,86.76,160139.0,86.42,86.76,86.38,86.76,160139.0
2025-03-04 10:50:00,86.76,86.82,86.43,86.54,93860.0,86.76,86.82,86.43,86.54,93860.0
2025-03-04 11:00:00,86.52,86.62,86.26,86.33,55814.0,86.52,86.62,86.26,86.33,55814.0
2025-03-04 11:10:00,86.35,86.78,86.31,86.7,74901.0,86.35,86.78,86.31,86.7,74901.0
2025-03-04 11:20:00,86.72,86.89,86.34,86.42,63356.0,86.72,86.89,86.34,86.42,63356.0
2025-03-04 11:30:00,86.41,86.77,86.38,86.77,53456.0,86.41,86.77,86.38,86.77,53456.0
2025-03-04 11:40:00,86.77,87.0,86.76,86.98,73854.0,86.77,87.0,86.76,86.98,73854.0
2025-03-04 11:50:00,86.96,87.17,86.89,87.06,52699.0,86.96,87.17,86.89,87.06,52699.0
2025-03-04 12:00:00,87.05,87.46,87.02,87.45,49310.0,87.05,87.46,87.02,87.45,49310.0
2025-03-04 12:10:00,87.44,87.94,87.44,87.87,85996.0,87.44,87.94,87.44,87.87,85996.0
2025-03-04 12:20:00,87.83,88.0,87.75,87.86,61782.0,87.83,88.0,87.75,87.86,61782.0
2025-03-04 12:30:00,87.86,88.1,87.73,88.01,45867.0,87.86,88.1,87.73,88.01,45867.0
2025-03-04 12:40:00,88.01,88.07,87.65,87.67,32813.0,88.01,88.07,87.65,87.67,32813.0
2025-03-04 12:50:00,87.66,87.66,87.32,87.37,47159.0,87.66,87.66,87.32,87.37,47159.0
2025-03-04 13:00:00,87.36,87.63,87.34,87.59,100898.0,87.36,87.63,87.34,87.59,100898.0
2025-03-04 13:10:00,87.58,87.81,87.51,87.72,42465.0,87.58,87.81,87.51,87.72,42465.0
2025-03-04 13:20:00,87.72,87.75,87.38,87.39,27005.0,87.72,87.75,87.38,87.39,27005.0
2025-03-04 13:30:00,87.38,87.56,87.3,87.54,21423.0,87.38,87.56,87.3,87.54,21423.0
2025-03-04 13:40:00,87.54,87.63,87.45,87.49,16399.0,87.54,87.63,87.45,87.49,16399.0
2025-03-04 13:50:00,87.48,87.64,87.44,87.48,27080.0,87.48,87.64,87.44,87.48,27080.0
2025-03-04 14:00:00,87.5,87.85,87.5,87.75,15719.0,87.5,87.85,87.5,87.75,15719.0
2025-03-04 14:10:00,87.73,87.89,87.65,87.87,25975.0,87.73,87.89,87.65,87.87,25975.0
2025-03-04 14:20:00,87.88,88.03,87.78,87.78,47285.0,87.88,88.03,87.78,87.78,47285.0
2025-03-04 14:30:00,87.8,87.84,87.69,87.72,26662.0,87.8,87.84,87.69,87.72,26662.0
2025-03-04 14:40:00,87.71,87.84,87.58,87.76,17342.0,87.71,87.84,87.58,87.76,17342.0
2025-03-04 14:50:00,87.8,87.95,87.75,87.79,44384.0,87.8,87.95,87.75,87.79,44384.0
2025-03-04 15:00:00,87.76,87.88,87.67,87.86,20049.0,87.76,87.88,87.67,87.86,20049.0
2025-03-04 15:10:00,87.85,87.94,87.81,87.93,26317.0,87.85,87.94,87.81,87.93,26317.0
2025-03-04 15:20:00,87.95,88.18,87.94,88.0,75028.0,87.95,88.18,87.94,88.0,75028.0
2025-03-04 15:30:00,87.98,88.0,87.23,87.25,160964.0,87.98,88.0,87.23,87.25,160964.0
2025-03-04 15:40:00,87.22,87.42,87.11,87.33,138129.0,87.22,87.42,87.11,87.33,138129.0
2025-03-04 15:50:00,87.29,87.3,86.92,87.17,200239.0,87.29,87.3,86.92,87.17,200239.0
2025-03-05 09:30:00,89.8,90.69,89.58,89.92,255110.0,89.8,90.69,89.58,89.92,255110.0
2025-03-05 09:40:00,89.96,90.4,89.89,89.9,174185.0,89.96,90.4,89.89,89.9,174185.0
2025-03-05 09:50:00,89.88,90.27,89.54,89.9,81332.0,89.88,90.27,89.54,89.9,81332.0
2025-03-05 10:00:00,89.95,90.49,89.81,90.22,149360.0,89.95,90.49,89.81,90.22,149360.0
2025-03-05 10:10:00,90.2,90.3,89.59,89.64,77168.0,90.2,90.3,89.59,89.64,77168.0
2025-03-05 10:20:00,89.64,89.81,89.5,89.69,71225.0,89.64,89.81,89.5,89.69,71225.0
2025-03-05 10:30:00,89.7,90.2,89.58,90.1,120670.0,89.7,90.2,89.58,90.1,120670.0
2025-03-05 10:40:00,90.12,90.4,89.92,90.26,113686.0,90.12,90.4,89.92,90.26,113686.0
2025-03-05 10:50:00,90.29,90.7,90.22,90.42,155670.0,90.29,90.7,90.22,90.42,155670.0
2025-03-05 11:00:00,90.39,90.47,90.18,90.38,61054.0,90.39,90.47,90.18,90.38,61054.0
2025-03-05 11:10:00,90.38,90.42,89.94,90.11,79290.0,90.38,90.42,89.94,90.11,79290.0
2025-03-05 11:20:00,90.11,90.28,90.04,90.08,44127.0,90.11,90.28,90.04,90.08,44127.0
2025-03-05 11:30:00,90.05,90.3,89.96,90.23,73642.0,90.05,90.3,89.96,90.23,73642.0
2025-03-05 11:40:00,90.23,90.49,90.17,90.43,56137.0,90.23,90.49,90.17,90.43,56137.0
2025-03-05 11:50:00,90.4,90.87,90.24,90.73,69097.0,90.4,90.87,90.24,90.73,69097.0
2025-03-05 12:00:00,90.73,90.99,90.7,90.91,54341.0,90.73,90.99,90.7,90.91,54341.0
2025-03-05 12:10:00,90.94,91.45,90.91,91.33,160424.0,90.94,91.45,90.91,91.33,160424.0
2025-03-05 12:20:00,91.33,91.46,91.2,91.43,61006.0,91.33,91.46,91.2,91.43,61006.0
2025-03-05 12:30:00,91.47,91.62,91.45,91.53,64942.0,91.47,91.62,91.45,91.53,64942.0
2025-03-05 12:40:00,91.55,91.66,91.34,91.5,46718.0,91.55,91.66,91.34,91.5,46718.0
2025-03-05 12:50:00,91.48,91.57,91.35,91.48,28506.0,91.48,91.57,91.35,91.48,28506.0
2025-03-05 13:00:00,91.48,91.6,90.96,91.01,80052.0,91.48,91.6,90.96,91.01,80052.0
2025-03-05 13:10:00,91.0,91.45,90.97,91.41,48571.0,91.0,91.45,90.97,91.41,48571.0
2025-03-05 13:20:00,91.4,91.45,91.24,91.25,24012.0,91.4,91.45,91.24,91.25,24012.0
2025-03-05 13:30:00,91.23,91.41,91.15,91.32,33582.0,91.23,91.41,91.15,91.32,33582.0
2025-03-05 13:40:00,91.33,91.43,91.19,91.36,47242.0,91.33,91.43,91.19,91.36,47242.0
2025-03-05 13:50:00,91.33,91.58,91.32,91.58,94673.0,91.33,91.58,91.32,91.58,94673.0
2025-03-05 14:00:00,91.58,91.59,91.28,91.37,75270.0,91.58,91.59,91.28,91.37,75270.0
2025-03-05 14:10:00,91.37,91.84,91.35,91.61,70315.0,91.37,91.84,91.35,91.61,70315.0
2025-03-05 14:20:00,91.59,91.8,91.54,91.54,56832.0,91.59,91.8,91.54,91.54,56832.0
2025-03-05 14:30:00,91.54,91.78,91.3,91.4,105676.0,91.54,91.78,91.3,91.4,105676.0
2025-03-05 14:40:00,91.37,91.58,91.37,91.5,57411.0,91.37,91.58,91.37,91.5,57411.0
2025-03-05 14:50:00,91.5,91.61,91.34,91.34,47061.0,91.5,91.61,91.34,91.34,47061.0
2025-03-05 15:00:00,91.33,91.6,91.28,91.59,56496.0,91.33,91.6,91.28,91.59,56496.0
2025-03-05 15:10:00,91.57,91.76,91.46,91.59,71750.0,91.57,91.76,91.46,91.59,71750.0
2025-03-05 15:20:00,91.61,91.97,91.57,91.94,50405.0,91.61,91.97,91.57,91.94,50405.0
2025-03-05 15:30:00,91.93,91.96,91.72,91.8,71983.0,91.93,91.96,91.72,91.8,71983.0
2025-03-05 15:40:00,91.8,92.01,91.7,91.73,100010.0,91.8,92.01,91.7,91.73,100010.0
2025-03-05 15:50:00,91.72,92.09,91.54,91.87,289900.0,91.72,92.09,91.54,91.87,289900.0
2025-03-06 09:30:00,93.1,93.72,92.19,93.17,694484.0,93.1,93.72,92.19,93.17,694484.0
2025-03-06 09:40:00,93.11,93.88,92.76,92.91,561608.0,93.11,93.88,92.76,92.91,561608.0
2025-03-06 09:50:00,92.9,93.09,91.98,92.21,231784.0,92.9,93.09,91.98,92.21,231784.0
2025-03-06 10:00:00,92.16,92.71,91.83,92.5,256823.0,92.16,92.71,91.83,92.5,256823.0
2025-03-06 10:10:00,92.45,93.01,92.4,92.6,89336.0,92.45,93.01,92.4,92.6,89336.0
2025-03-06 10:20:00,92.62,92.62,91.85,92.43,708727.0,92.62,92.62,91.85,92.43,708727.0
2025-03-06 10:30:00,92.48,92.56,92.08,92.41,69876.0,92.48,92.56,92.08,92.41,69876.0
2025-03-06 10:40:00,92.34,92.54,91.73,91.83,344782.0,92.34,92.54,91.73,91.83,344782.0
2025-03-06 10:50:00,91.83,91.83,91.15,91.3,132537.0,91.83,91.83,91.15,91.3,132537.0
2025-03-06 11:00:00,91.33,92.05,91.3,92.03,99689.0,91.33,92.05,91.3,92.03,99689.0
2025-03-06 11:10:00,92.0,92.21,91.8,92.15,79819.0,92.0,92.21,91.8,92.15,79819.0
2025-03-06 11:20:00,92.13,92.38,91.83,92.27,53484.0,92.13,92.38,91.83,92.27,53484.0
2025-03-06 11:30:00,92.32,92.41,92.01,92.01,299598.0,92.32,92.41,92.01,92.01,299598.0
2025-03-06 11:40:00,92.01,92.47,91.95,92.38,68845.0,92.01,92.47,91.95,92.38,68845.0
2025-03-06 11:50:00,92.37,92.41,92.08,92.16,150933.0,92.37,92.41,92.08,92.16,150933.0
2025-03-06 12:00:00,92.17,92.38,91.84,92.15,46412.0,92.17,92.38,91.84,92.15,46412.0
2025-03-06 12:10:00,92.16,92.3,92.04,92.23,96987.0,92.16,92.3,92.04,92.23,96987.0
2025-03-06 12:20:00,92.23,92.54,92.22,92.4,53765.0,92.23,92.54,92.22,92.4,53765.0
2025-03-06 12:30:00,92.37,92.53,92.31,92.38,37548.0,92.37,92.53,92.31,92.38,37548.0
2025-03-06 12:40:00,92.35,92.54,92.07,92.16,51194.0,92.35,92.54,92.07,92.16,51194.0
2025-03-06 12:50:00,92.17,92.71,92.14,92.56,82340.0,92.17,92.71,92.14,92.56,82340.0
2025-03-06 13:00:00,92.55,92.7,92.45,92.7,29253.0,92.55,92.7,92.45,92.7,29253.0
2025-03-06 13:10:00,92.7,93.3,92.62,93.28,63121.0,92.7,93.3,92.62,93.28,63121.0
2025-03-06 13:20:00,93.22,93.35,92.9,92.9,40900.0,93.22,93.35,92.9,92.9,40900.0
2025-03-06 13:30:00,92.93,93.01,92.55,92.55,38021.0,92.93,93.01,92.55,92.55,38021.0
2025-03-06 13:40:00,92.55,92.55,92.19,92.52,58448.0,92.55,92.55,92.19,92.52,58448.0
2025-03-06 13:50:00,92.45,92.71,92.36,92.48,27424.0,92.45,92.71,92.36,92.48,27424.0
2025-03-06 14:00:00,92.48,92.54,92.03,92.11,27148.0,92.48,92.54,92.03,92.11,27148.0
2025-03-06 14:10:00,92.13,92.31,92.1,92.17,23072.0,92.13,92.31,92.1,92.17,23072.0
2025-03-06 14:20:00,92.2,92.28,91.75,91.82,52474.0,92.2,92.28,91.75,91.82,52474.0
2025-03-06 14:30:00,91.81,92.12,91.65,91.95,58957.0,91.81,92.12,91.65,91.95,58957.0
2025-03-06 14:40:00,91.98,92.41,91.96,92.37,36500.0,91.98,92.41,91.96,92.37,36500.0
2025-03-06 14:50:00,92.43,92.83,92.26,92.33,494656.0,92.43,92.83,92.26,92.33,494656.0
2025-03-06 15:00:00,92.29,92.7,92.16,92.69,71190.0,92.29,92.7,92.16,92.69,71190.0
2025-03-06 15:10:00,92.69,93.08,92.68,93.08,81678.0,92.69,93.08,92.68,93.08,81678.0
2025-03-06 15:20:00,93.04,93.18,92.83,93.17,102896.0,93.04,93.18,92.83,93.17,102896.0
2025-03-06 15:30:00,93.16,93.2,93.0,93.06,56501.0,93.16,93.2,93.0,93.06,56501.0
2025-03-06 15:40:00,93.06,93.14,92.92,93.12,91909.0,93.06,93.14,92.92,93.12,91909.0
2025-03-06 15:50:00,93.14,93.39,93.0,93.39,308387.0,93.14,93.39,93.0,93.39,308387.0
2025-03-07 09:30:00,92.64,93.75,92.08,93.38,203183.0,92.64,93.75,92.08,93.38,203183.0
2025-03-07 09:40:00,93.47,95.3,93.47,94.91,254646.0,93.47,95.3,93.47,94.91,254646.0
2025-03-07 09:50:00,94.91,94.98,94.42,94.72,94195.0,94.91,94.98,94.42,94.72,94195.0
2025-03-07 10:00:00,94.67,95.5,94.24,95.22,165108.0,94.67,95.5,94.24,95.22,165108.0
2025-03-07 10:10:00,95.3,95.81,94.84,94.96,203285.0,95.3,95.81,94.84,94.96,203285.0
2025-03-07 10:20:00,95.06,95.19,94.77,94.79,61490.0,95.06,95.19,94.77,94.79,61490.0
2025-03-07 10:30:00,94.81,94.81,93.95,94.02,104365.0,94.81,94.81,93.95,94.02,104365.0
2025-03-07 10:40:00,94.0,94.88,93.97,94.71,70428.0,94.0,94.88,93.97,94.71,70428.0
2025-03-07 10:50:00,94.71,94.82,94.39,94.64,41523.0,94.71,94.82,94.39,94.64,41523.0
2025-03-07 11:00:00,94.61,94.72,94.36,94.44,53830.0,94.61,94.72,94.36,94.44,53830.0
2025-03-07 11:10:00,94.44,94.63,94.29,94.39,62153.0,94.44,94.63,94.29,94.39,62153.0
2025-03-07 11:20:00,94.39,94.48,93.82,93.82,71456.0,94.39,94.48,93.82,93.82,71456.0
2025-03-07 11:30:00,93.83,93.9,93.39,93.44,82434.0,93.83,93.9,93.39,93.44,82434.0
2025-03-07 11:40:00,93.48,93.48,92.96,93.1,77054.0,93.48,93.48,92.96,93.1,77054.0
2025-03-07 11:50:00,93.14,93.23,92.8,92.83,70560.0,93.14,93.23,92.8,92.83,70560.0
2025-03-07 12:00:00,92.88,93.3,92.88,93.09,67014.0,92.88,93.3,92.88,93.09,67014.0
2025-03-07 12:10:00,93.1,93.23,92.89,92.95,37773.0,93.1,93.23,92.89,92.95,37773.0
2025-03-07 12:20:00,92.98,93.49,92.91,93.48,27528.0,92.98,93.49,92.91,93.48,27528.0
2025-03-07 12:30:00,93.44,93.71,93.25,93.52,39193.0,93.44,93.71,93.25,93.52,39193.0
2025-03-07 12:40:00,93.5,93.94,93.5,93.84,35659.0,93.5,93.94,93.5,93.84,35659.0
2025-03-07 12:50:00,93.88,94.23,93.7,93.85,59147.0,93.88,94.23,93.7,93.85,59147.0
2025-03-07 13:00:00,93.92,94.48,93.88,94.17,68580.0,93.92,94.48,93.88,94.17,68580.0
2025-03-07 13:10:00,94.19,94.38,94.02,94.33,27096.0,94.19,94.38,94.02,94.33,27096.0
2025-03-07 13:20:00,94.28,94.38,94.1,94.2,26435.0,94.28,94.38,94.1,94.2,26435.0
2025-03-07 13:30:00,94.14,94.46,94.13,94.4,29988.0,94.14,94.46,94.13,94.4,29988.0
2025-03-07 13:40:00,94.4,94.49,94.32,94.36,41657.0,94.4,94.49,94.32,94.36,41657.0
2025-03-07 13:50:00,94.39,94.64,94.35,94.64,35721.0,94.39,94.64,94.35,94.64,35721.0
2025-03-07 14:00:00,94.64,94.95,94.63,94.81,53407.0,94.64,94.95,94.63,94.81,53407.0
2025-03-07 14:10:00,94.81,95.07,94.74,95.06,50030.0,94.81,95.07,94.74,95.06,50030.0
2025-03-07 14:20:00,95.08,95.39,95.08,95.15,40417.0,95.08,95.39,95.08,95.15,40417.0
2025-03-07 14:30:00,95.15,95.27,94.86,94.98,43775.0,95.15,95.27,94.86,94.98,43775.0
2025-03-07 14:40:00,94.99,95.06,94.73,94.86,31445.0,94.99,95.06,94.73,94.86,31445.0
2025-03-07 14:50:00,94.82,95.11,94.75,94.88,35025.0,94.82,95.11,94.75,94.88,35025.0
2025-03-07 15:00:00,94.91,95.07,94.78,95.07,42015.0,94.91,95.07,94.78,95.07,42015.0
2025-03-07 15:10:00,95.07,95.12,94.83,94.99,37104.0,95.07,95.12,94.83,94.99,37104.0
2025-03-07 15:20:00,94.98,94.98,94.77,94.9,36750.0,94.98,94.98,94.77,94.9,36750.0
2025-03-07 15:30:00,94.88,94.95,94.61,94.61,52456.0,94.88,94.95,94.61,94.61,52456.0
2025-03-07 15:40:00,94.59,94.79,94.48,94.68,83342.0,94.59,94.79,94.48,94.68,83342.0
2025-03-07 15:50:00,94.65,94.98,94.56,94.84,258412.0,94.65,94.98,94.56,94.84,258412.0
2025-03-10 09:30:00,94.81,95.74,94.55,95.28,272201.0,94.81,95.74,94.55,95.28,272201.0
2025-03-10 09:40:00,95.31,95.53,94.86,95.18,118470.0,95.31,95.53,94.86,95.18,118470.0
2025-03-10 09:50:00,95.23,95.38,94.73,94.76,110074.0,95.23,95.38,94.73,94.76,110074.0
2025-03-10 10:00:00,94.72,94.84,94.33,94.65,141912.0,94.72,94.84,94.33,94.65,141912.0
2025-03-10 10:10:00,94.67,94.86,94.11,94.15,109387.0,94.67,94.86,94.11,94.15,109387.0
2025-03-10 10:20:00,94.21,94.35,93.68,93.68,119331.0,94.21,94.35,93.68,93.68,119331.0
2025-03-10 10:30:00,93.68,93.75,93.07,93.11,180507.0,93.68,93.75,93.07,93.11,180507.0
2025-03-10 10:40:00,93.16,93.49,93.06,93.26,102570.0,93.16,93.49,93.06,93.26,102570.0
2025-03-10 10:50:00,93.28,93.28,92.56,92.81,99622.0,93.28,93.28,92.56,92.81,99622.0
2025-03-10 11:00:00,92.9,93.31,92.84,93.19,53660.0,92.9,93.31,92.84,93.19,53660.0
2025-03-10 11:10:00,93.19,93.75,93.15,93.54,61175.0,93.19,93.75,93.15,93.54,61175.0
2025-03-10 11:20:00,93.54,93.91,93.54,93.85,75258.0,93.54,93.91,93.54,93.85,75258.0
2025-03-10 11:30:00,93.85,94.2,93.79,94.1,67079.0,93.85,94.2,93.79,94.1,67079.0
2025-03-10 11:40:00,94.12,94.23,93.88,94.17,59909.0,94.12,94.23,93.88,94.17,59909.0
2025-03-10 11:50:00,94.21,94.21,93.83,93.83,52418.0,94.21,94.21,93.83,93.83,52418.0
2025-03-10 12:00:00,93.87,94.04,93.78,93.82,49520.0,93.87,94.04,93.78,93.82,49520.0
2025-03-10 12:10:00,93.84,94.0,93.68,93.73,38939.0,93.84,94.0,93.68,93.73,38939.0
2025-03-10 12:20:00,93.77,93.95,93.75,93.78,43975.0,93.77,93.95,93.75,93.78,43975.0
2025-03-10 12:30:00,93.8,93.92,93.41,93.47,49905.0,93.8,93.92,93.41,93.47,49905.0
2025-03-10 12:40:00,93.46,93.51,93.37,93.41,27279.0,93.46,93.51,93.37,93.41,27279.0
2025-03-10 12:50:00,93.47,93.55,93.28,93.28,33466.0,93.47,93.55,93.28,93.28,33466.0
2025-03-10 13:00:00,93.26,93.34,92.85,92.9,54837.0,93.26,93.34,92.85,92.9,54837.0
2025-03-10 13:10:00,92.86,92.91,92.65,92.86,71567.0,92.86,92.91,92.65,92.86,71567.0
2025-03-10 13:20:00,92.84,93.18,92.77,93.02,65880.0,92.84,93.18,92.77,93.02,65880.0
2025-03-10 13:30:00,93.02,93.12,92.72,92.88,64704.0,93.02,93.12,92.72,92.88,64704.0
2025-03-10 13:40:00,92.94,92.94,92.67,92.69,33816.0,92.94,92.94,92.67,92.69,33816.0
2025-03-10 13:50:00,92.7,92.72,92.45,92.48,44344.0,92.7,92.72,92.45,92.48,44344.0
2025-03-10 14:00:00,92.46,92.52,92.19,92.36,68216.0,92.46,92.52,92.19,92.36,68216.0
2025-03-10 14:10:00,92.41,92.83,92.39,92.47,46657.0,92.41,92.83,92.39,92.47,46657.0
2025-03-10 14:20:00,92.47,92.56,92.34,92.37,23640.0,92.47,92.56,92.34,92.37,23640.0
2025-03-10 14:30:00,92.4,92.69,92.4,92.63,59132.0,92.4,92.69,92.4,92.63,59132.0
2025-03-10 14:40:00,92.63,92.74,92.44,92.44,55923.0,92.63,92.74,92.44,92.44,55923.0
2025-03-10 14:50:00,92.43,92.5,92.1,92.11,51748.0,92.43,92.5,92.1,92.11,51748.0
2025-03-10 15:00:00,92.08,92.18,91.83,91.95,92467.0,92.08,92.18,91.83,91.95,92467.0
2025-03-10 15:10:00,91.96,92.38,91.86,92.38,79574.0,91.96,92.38,91.86,92.38,79574.0
2025-03-10 15:20:00,92.35,92.61,92.26,92.34,53277.0,92.35,92.61,92.26,92.34,53277.0
2025-03-10 15:30:00,92.31,92.87,92.31,92.8,66034.0,92.31,92.87,92.31,92.8,66034.0
2025-03-10 15:40:00,92.79,92.82,92.48,92.64,67358.0,92.79,92.82,92.48,92.64,67358.0
2025-03-10 15:50:00,92.65,92.78,92.54,92.58,239342.0,92.65,92.78,92.54,92.58,239342.0
2025-03-11 09:30:00,94.6,96.26,94.22,96.21,352587.0,94.6,96.26,94.22,96.21,352587.0
2025-03-11 09:40:00,96.2,97.19,95.91,96.19,320347.0,96.2,97.19,95.91,96.19,320347.0
2025-03-11 09:50:00,96.24,96.36,95.18,95.18,148293.0,96.24,96.36,95.18,95.18,148293.0
2025-03-11 10:00:00,95.15,95.7,94.12,95.01,103035.0,95.15,95.7,94.12,95.01,103035.0
2025-03-11 10:10:00,95.03,95.22,94.47,94.92,61588.0,95.03,95.22,94.47,94.92,61588.0
2025-03-11 10:20:00,94.84,94.89,94.1,94.11,71324.0,94.84,94.89,94.1,94.11,71324.0
2025-03-11 10:30:00,94.18,94.45,93.78,93.78,66451.0,94.18,94.45,93.78,93.78,66451.0
2025-03-11 10:40:00,93.88,94.27,93.62,93.98,67456.0,93.88,94.27,93.62,93.98,67456.0
2025-03-11 10:50:00,94.01,94.61,93.89,94.01,54357.0,94.01,94.61,93.89,94.01,54357.0
2025-03-11 11:00:00,93.95,94.8,93.94,94.64,35596.0,93.95,94.8,93.94,94.64,35596.0
2025-03-11 11:10:00,94.59,94.72,94.39,94.45,40491.0,94.59,94.72,94.39,94.45,40491.0
2025-03-11 11:20:00,94.49,94.61,94.13,94.4,25432.0,94.49,94.61,94.13,94.4,25432.0
2025-03-11 11:30:00,94.36,94.55,94.1,94.28,21878.0,94.36,94.55,94.1,94.28,21878.0
2025-03-11 11:40:00,94.36,94.61,94.35,94.52,21173.0,94.36,94.61,94.35,94.52,21173.0
2025-03-11 11:50:00,94.53,94.57,94.12,94.14,19032.0,94.53,94.57,94.12,94.14,19032.0
2025-03-11 12:00:00,94.13,94.29,93.98,94.21,25827.0,94.13,94.29,93.98,94.21,25827.0
2025-03-11 12:10:00,94.22,94.27,94.01,94.12,16055.0,94.22,94.27,94.01,94.12,16055.0
2025-03-11 12:20:00,94.12,94.32,94.04,94.05,20854.0,94.12,94.32,94.04,94.05,20854.0
2025-03-11 12:30:00,94.08,94.16,93.71,93.81,21399.0,94.08,94.16,93.71,93.81,21399.0
2025-03-11 12:40:00,93.82,94.05,93.56,93.79,31781.0,93.82,94.05,93.56,93.79,31781.0
2025-03-11 12:50:00,93.74,93.85,93.5,93.6,22631.0,93.74,93.85,93.5,93.6,22631.0
2025-03-11 13:00:00,93.64,93.69,93.41,93.5,27345.0,93.64,93.69,93.41,93.5,27345.0
2025-03-11 13:10:00,93.52,93.56,93.35,93.46,20379.0,93.52,93.56,93.35,93.46,20379.0
2025-03-11 13:20:00,93.5,93.51,93.12,93.19,19703.0,93.5,93.51,93.12,93.19,19703.0
2025-03-11 13:30:00,93.16,93.43,93.14,93.4,20297.0,93.16,93.43,93.14,93.4,20297.0
2025-03-11 13:40:00,93.4,93.86,93.39,93.73,19286.0,93.4,93.86,93.39,93.73,19286.0
2025-03-11 13:50:00,93.75,93.8,93.38,93.56,13132.0,93.75,93.8,93.38,93.56,13132.0
2025-03-11 14:00:00,93.56,94.06,93.56,93.97,25143.0,93.56,94.06,93.56,93.97,25143.0
2025-03-11 14:10:00,93.98,94.32,93.98,94.23,28052.0,93.98,94.32,93.98,94.23,28052.0
2025-03-11 14:20:00,94.25,94.41,94.14,94.23,53118.0,94.25,94.41,94.14,94.23,53118.0
2025-03-11 14:30:00,94.22,94.52,94.12,94.41,46256.0,94.22,94.52,94.12,94.41,46256.0
2025-03-11 14:40:00,94.46,94.94,94.43,94.91,74510.0,94.46,94.94,94.43,94.91,74510.0
2025-03-11 14:50:00,94.93,95.22,94.88,94.94,69628.0,94.93,95.22,94.88,94.94,69628.0
2025-03-11 15:00:00,94.92,94.98,94.51,94.79,44472.0,94.92,94.98,94.51,94.79,44472.0
2025-03-11 15:10:00,94.77,94.77,94.39,94.46,44094.0,94.77,94.77,94.39,94.46,44094.0
2025-03-11 15:20:00,94.54,94.73,94.37,94.56,24322.0,94.54,94.73,94.37,94.56,24322.0
2025-03-11 15:30:00,94.57,94.81,94.52,94.75,37724.0,94.57,94.81,94.52,94.75,37724.0
2025-03-11 15:40:00,94.75,94.96,94.67,94.92,53516.0,94.75,94.96,94.67,94.92,53516.0
2025-03-11 15:50:00,94.89,94.89,94.41,94.47,180591.0,94.89,94.89,94.41,94.47,180591.0
2025-03-12 09:30:00,92.8,93.51,92.26,92.36,159564.0,92.8,93.51,92.26,92.36,159564.0
2025-03-12 09:40:00,92.43,92.77,91.8,92.16,114454.0,92.43,92.77,91.8,92.16,114454.0
2025-03-12 09:50:00,92.16,92.43,91.95,92.35,51841.0,92.16,92.43,91.95,92.35,51841.0
2025-03-12 10:00:00,92.29,92.3,91.7,91.75,85126.0,92.29,92.3,91.7,91.75,85126.0
2025-03-12 10:10:00,91.79,91.95,91.4,91.6,100046.0,91.79,91.95,91.4,91.6,100046.0
2025-03-12 10:20:00,91.61,91.72,91.07,91.33,150204.0,91.61,91.72,91.07,91.33,150204.0
2025-03-12 10:30:00,91.33,91.34,90.57,90.8,124839.0,91.33,91.34,90.57,90.8,124839.0
2025-03-12 10:40:00,90.8,91.04,90.63,90.7,99581.0,90.8,91.04,90.63,90.7,99581.0
2025-03-12 10:50:00,90.69,90.7,89.89,90.01,225831.0,90.69,90.7,89.89,90.01,225831.0
2025-03-12 11:00:00,90.03,90.39,90.0,90.37,116844.0,90.03,90.39,90.0,90.37,116844.0
2025-03-12 11:10:00,90.39,90.72,90.35,90.62,372112.0,90.39,90.72,90.35,90.62,372112.0
2025-03-12 11:20:00,90.63,90.91,90.49,90.79,64224.0,90.63,90.91,90.49,90.79,64224.0
2025-03-12 11:30:00,90.77,90.92,90.57,90.62,41624.0,90.77,90.92,90.57,90.62,41624.0
2025-03-12 11:40:00,90.58,90.97,90.56,90.95,62006.0,90.58,90.97,90.56,90.95,62006.0
2025-03-12 11:50:00,90.95,91.06,90.87,91.04,34066.0,90.95,91.06,90.87,91.04,34066.0
2025-03-12 12:00:00,90.99,91.41,90.87,91.39,34263.0,90.99,91.41,90.87,91.39,34263.0
2025-03-12 12:10:00,91.35,91.38,91.15,91.34,42804.0,91.35,91.38,91.15,91.34,42804.0
2025-03-12 12:20:00,91.33,91.52,91.17,91.38,35474.0,91.33,91.52,91.17,91.38,35474.0
2025-03-12 12:30:00,91.4,91.66,91.36,91.48,51428.0,91.4,91.66,91.36,91.48,51428.0
2025-03-12 12:40:00,91.4,91.4,91.0,91.32,35416.0,91.4,91.4,91.0,91.32,35416.0
2025-03-12 12:50:00,91.32,91.4,91.14,91.21,283060.0,91.32,91.4,91.14,91.21,283060.0
2025-03-12 13:00:00,91.24,91.38,91.08,91.33,16992.0,91.24,91.38,91.08,91.33,16992.0
2025-03-12 13:10:00,91.29,91.43,91.23,91.39,25542.0,91.29,91.43,91.23,91.39,25542.0
2025-03-12 13:20:00,91.38,91.47,91.29,91.4,18336.0,91.38,91.47,91.29,91.4,18336.0
2025-03-12 13:30:00,91.4,91.45,91.29,91.34,16862.0,91.4,91.45,91.29,91.34,16862.0
2025-03-12 13:40:00,91.3,91.39,91.22,91.26,13179.0,91.3,91.39,91.22,91.26,13179.0
2025-03-12 13:50:00,91.28,91.3,90.96,90.98,18613.0,91.28,91.3,90.96,90.98,18613.0
2025-03-12 14:00:00,91.0,91.28,90.99,91.14,17309.0,91.0,91.28,90.99,91.14,17309.0
2025-03-12 14:10:00,91.22,91.54,91.22,91.47,18944.0,91.22,91.54,91.22,91.47,18944.0
2025-03-12 14:20:00,91.52,91.73,91.52,91.67,25406.0,91.52,91.73,91.52,91.67,25406.0
2025-03-12 14:30:00,91.69,91.8,91.66,91.74,21864.0,91.69,91.8,91.66,91.74,21864.0
2025-03-12 14:40:00,91.72,91.94,91.71,91.9,24052.0,91.72,91.94,91.71,91.9,24052.0
2025-03-12 14:50:00,91.9,91.95,91.75,91.87,40812.0,91.9,91.95,91.75,91.87,40812.0
2025-03-12 15:00:00,91.85,91.88,91.69,91.82,26859.0,91.85,91.88,91.69,91.82,26859.0
2025-03-12 15:10:00,91.8,91.96,91.73,91.86,31999.0,91.8,91.96,91.73,91.86,31999.0
2025-03-12 15:20:00,91.88,91.97,91.69,91.97,21122.0,91.88,91.97,91.69,91.97,21122.0
2025-03-12 15:30:00,91.95,92.1,91.87,92.08,50805.0,91.95,92.1,91.87,92.08,50805.0
2025-03-12 15:40:00,92.07,92.27,92.02,92.23,66510.0,92.07,92.27,92.02,92.23,66510.0
2025-03-12 15:50:00,92.22,92.42,92.0,92.4,182472.0,92.22,92.42,92.0,92.4,182472.0
2025-03-13 09:30:00,93.78,95.47,93.31,95.41,399328.0,93.78,95.47,93.31,95.41,399328.0
2025-03-13 09:40:00,95.41,95.95,94.79,95.26,503522.0,95.41,95.95,94.79,95.26,503522.0
2025-03-13 09:50:00,95.21,95.28,94.12,94.19,132516.0,95.21,95.28,94.12,94.19,132516.0
2025-03-13 10:00:00,94.16,95.5,93.86,95.37,509840.0,94.16,95.5,93.86,95.37,509840.0
2025-03-13 10:10:00,95.36,96.27,95.3,96.08,273586.0,95.36,96.27,95.3,96.08,273586.0
2025-03-13 10:20:00,95.99,96.3,95.8,95.87,122816.0,95.99,96.3,95.8,95.87,122816.0
2025-03-13 10:30:00,95.9,96.14,95.82,96.04,118718.0,95.9,96.14,95.82,96.04,118718.0
2025-03-13 10:40:00,96.07,96.07,95.41,95.53,118274.0,96.07,96.07,95.41,95.53,118274.0
2025-03-13 10:50:00,95.52,96.15,95.51,95.95,96839.0,95.52,96.15,95.51,95.95,96839.0
2025-03-13 11:00:00,95.94,96.19,95.39,95.44,74651.0,95.94,96.19,95.39,95.44,74651.0
2025-03-13 11:10:00,95.44,95.66,95.37,95.52,68435.0,95.44,95.66,95.37,95.52,68435.0
2025-03-13 11:20:00,95.51,95.66,95.4,95.64,49967.0,95.51,95.66,95.4,95.64,49967.0
2025-03-13 11:30:00,95.62,95.74,95.29,95.29,93856.0,95.62,95.74,95.29,95.29,93856.0
2025-03-13 11:40:00,95.3,95.69,95.1,95.31,260566.0,95.3,95.69,95.1,95.31,260566.0
2025-03-13 11:50:00,95.31,95.31,94.89,94.93,168536.0,95.31,95.31,94.89,94.93,168536.0
2025-03-13 12:00:00,94.99,95.11,94.84,95.08,84084.0,94.99,95.11,94.84,95.08,84084.0
2025-03-13 12:10:00,95.08,95.47,95.03,95.36,95314.0,95.08,95.47,95.03,95.36,95314.0
2025-03-13 12:20:00,95.37,95.4,94.62,94.68,61725.0,95.37,95.4,94.62,94.68,61725.0
2025-03-13 12:30:00,94.7,94.98,94.51,94.73,52385.0,94.7,94.98,94.51,94.73,52385.0
2025-03-13 12:40:00,94.76,94.93,94.41,94.59,42568.0,94.76,94.93,94.41,94.59,42568.0
2025-03-13 12:50:00,94.55,94.81,94.48,94.7,50187.0,94.55,94.81,94.48,94.7,50187.0
2025-03-13 13:00:00,94.72,94.88,94.58,94.68,46457.0,94.72,94.88,94.58,94.68,46457.0
2025-03-13 13:10:00,94.68,94.71,94.13,94.2,55931.0,94.68,94.71,94.13,94.2,55931.0
2025-03-13 13:20:00,94.2,94.35,94.11,94.27,24592.0,94.2,94.35,94.11,94.27,24592.0
2025-03-13 13:30:00,94.27,94.29,94.0,94.08,37279.0,94.27,94.29,94.0,94.08,37279.0
2025-03-13 13:40:00,94.07,94.32,94.07,94.14,52462.0,94.07,94.32,94.07,94.14,52462.0
2025-03-13 13:50:00,94.19,94.34,94.11,94.12,28939.0,94.19,94.34,94.11,94.12,28939.0
2025-03-13 14:00:00,94.1,94.39,94.1,94.25,18998.0,94.1,94.39,94.1,94.25,18998.0
2025-03-13 14:10:00,94.23,94.56,94.23,94.45,23132.0,94.23,94.56,94.23,94.45,23132.0
2025-03-13 14:20:00,94.41,94.65,94.39,94.58,22169.0,94.41,94.65,94.39,94.58,22169.0
2025-03-13 14:30:00,94.6,95.1,94.56,95.1,35886.0,94.6,95.1,94.56,95.1,35886.0
2025-03-13 14:40:00,95.09,95.23,94.95,95.17,38610.0,95.09,95.23,94.95,95.17,38610.0
2025-03-13 14:50:00,95.16,95.18,94.85,95.0,54230.0,95.16,95.18,94.85,95.0,54230.0
2025-03-13 15:00:00,94.97,95.05,94.48,94.6,48038.0,94.97,95.05,94.48,94.6,48038.0
2025-03-13 15:10:00,94.62,94.71,94.57,94.71,37540.0,94.62,94.71,94.57,94.71,37540.0
2025-03-13 15:20:00,94.69,94.72,94.42,94.49,30420.0,94.69,94.72,94.42,94.49,30420.0
2025-03-13 15:30:00,94.45,94.72,94.37,94.38,48001.0,94.45,94.72,94.37,94.38,48001.0
2025-03-13 15:40:00,94.38,94.59,94.38,94.48,61366.0,94.38,94.59,94.38,94.48,61366.0
2025-03-13 15:50:00,94.48,94.48,94.08,94.27,194548.0,94.48,94.48,94.08,94.27,194548.0
2025-03-14 09:30:00,95.15,95.61,94.26,94.69,239837.0,95.15,95.61,94.26,94.69,239837.0
2025-03-14 09:40:00,94.73,94.87,94.36,94.85,109252.0,94.73,94.87,94.36,94.85,109252.0
2025-03-14 09:50:00,94.85,94.96,94.37,94.41,147690.0,94.85,94.96,94.37,94.41,147690.0
2025-03-14 10:00:00,94.37,94.9,93.63,94.74,116359.0,94.37,94.9,93.63,94.74,116359.0
2025-03-14 10:10:00,94.74,95.09,94.42,94.56,108100.0,94.74,95.09,94.42,94.56,108100.0
2025-03-14 10:20:00,94.52,94.52,93.94,94.05,88990.0,94.52,94.52,93.94,94.05,88990.0
2025-03-14 10:30:00,94.07,94.15,93.78,94.02,58641.0,94.07,94.15,93.78,94.02,58641.0
2025-03-14 10:40:00,94.03,94.29,93.89,93.98,52878.0,94.03,94.29,93.89,93.98,52878.0
2025-03-14 10:50:00,93.97,94.1,93.88,93.97,52891.0,93.97,94.1,93.88,93.97,52891.0
2025-03-14 11:00:00,93.97,94.03,93.75,93.78,51958.0,93.97,94.03,93.75,93.78,51958.0
2025-03-14 11:10:00,93.81,93.87,93.64,93.79,21947.0,93.81,93.87,93.64,93.79,21947.0
2025-03-14 11:20:00,93.81,93.93,93.71,93.83,39614.0,93.81,93.93,93.71,93.83,39614.0
2025-03-14 11:30:00,93.79,93.89,93.64,93.71,50471.0,93.79,93.89,93.64,93.71,50471.0
2025-03-14 11:40:00,93.69,93.69,93.42,93.66,46515.0,93.69,93.69,93.42,93.66,46515.0
2025-03-14 11:50:00,93.68,93.92,93.62,93.83,52648.0,93.68,93.92,93.62,93.83,52648.0
2025-03-14 12:00:00,93.82,93.82,93.44,93.55,40968.0,93.82,93.82,93.44,93.55,40968.0
2025-03-14 12:10:00,93.56,93.56,93.29,93.34,38101.0,93.56,93.56,93.29,93.34,38101.0
2025-03-14 12:20:00,93.36,93.57,93.27,93.43,63612.0,93.36,93.57,93.27,93.43,63612.0
2025-03-14 12:30:00,93.41,93.65,93.34,93.45,68974.0,93.41,93.65,93.34,93.45,68974.0
2025-03-14 12:40:00,93.44,93.64,93.44,93.63,41426.0,93.44,93.64,93.44,93.63,41426.0
2025-03-14 12:50:00,93.66,93.74,93.56,93.56,32719.0,93.66,93.74,93.56,93.56,32719.0
2025-03-14 13:00:00,93.55,93.7,93.47,93.63,27747.0,93.55,93.7,93.47,93.63,27747.0
2025-03-14 13:10:00,93.62,93.63,93.46,93.5,36153.0,93.62,93.63,93.46,93.5,36153.0
2025-03-14 13:20:00,93.51,93.58,93.46,93.48,27504.0,93.51,93.58,93.46,93.48,27504.0
2025-03-14 13:30:00,93.5,93.64,93.43,93.64,28658.0,93.5,93.64,93.43,93.64,28658.0
2025-03-14 13:40:00,93.63,93.65,93.52,93.58,16360.0,93.63,93.65,93.52,93.58,16360.0
2025-03-14 13:50:00,93.58,93.7,93.56,93.58,19533.0,93.58,93.7,93.56,93.58,19533.0
2025-03-14 14:00:00,93.6,93.81,93.6,93.72,22883.0,93.6,93.81,93.6,93.72,22883.0
2025-03-14 14:10:00,93.72,93.75,93.63,93.72,25093.0,93.72,93.75,93.63,93.72,25093.0
2025-03-14 14:20:00,93.7,93.77,93.56,93.58,30872.0,93.7,93.77,93.56,93.58,30872.0
2025-03-14 14:30:00,93.58,93.74,93.57,93.72,20517.0,93.58,93.74,93.57,93.72,20517.0
2025-03-14 14:40:00,93.7,93.74,93.63,93.69,23699.0,93.7,93.74,93.63,93.69,23699.0
2025-03-14 14:50:00,93.68,93.92,93.64,93.83,114360.0,93.68,93.92,93.64,93.83,114360.0
2025-03-14 15:00:00,93.82,93.89,93.67,93.68,43035.0,93.82,93.89,93.67,93.68,43035.0
2025-03-14 15:10:00,93.7,93.76,93.6,93.67,33470.0,93.7,93.76,93.6,93.67,33470.0
2025-03-14 15:20:00,93.66,93.68,93.54,93.57,41561.0,93.66,93.68,93.54,93.57,41561.0
2025-03-14 15:30:00,93.59,93.59,93.42,93.5,66656.0,93.59,93.59,93.42,93.5,66656.0
2025-03-14 15:40:00,93.51,93.78,93.49,93.78,64343.0,93.51,93.78,93.49,93.78,64343.0
2025-03-14 15:50:00,93.73,93.85,93.52,93.82,265249.0,93.73,93.85,93.52,93.82,265249.0
2025-03-17 09:30:00,95.4,98.69,95.36,98.38,1063158.0,95.4,98.69,95.36,98.38,1063158.0
2025-03-17 09:40:00,98.32,98.43,97.33,97.34,428680.0,98.32,98.43,97.33,97.34,428680.0
2025-03-17 09:50:00,97.33,98.95,97.29,98.68,526703.0,97.33,98.95,97.29,98.68,526703.0
2025-03-17 10:00:00,98.67,98.91,98.16,98.35,407500.0,98.67,98.91,98.16,98.35,407500.0
2025-03-17 10:10:00,98.35,99.13,98.27,98.95,400994.0,98.35,99.13,98.27,98.95,400994.0
2025-03-17 10:20:00,98.95,98.96,98.39,98.52,323936.0,98.95,98.96,98.39,98.52,323936.0
2025-03-17 10:30:00,98.5,98.53,98.16,98.53,135953.0,98.5,98.53,98.16,98.53,135953.0
2025-03-17 10:40:00,98.53,99.13,98.36,98.9,301696.0,98.53,99.13,98.36,98.9,301696.0
2025-03-17 10:50:00,98.89,99.44,98.86,99.44,211780.0,98.89,99.44,98.86,99.44,211780.0
2025-03-17 11:00:00,99.43,99.65,98.73,99.06,243434.0,99.43,99.65,98.73,99.06,243434.0
2025-03-17 11:10:00,99.08,99.33,99.01,99.18,170109.0,99.08,99.33,99.01,99.18,170109.0
2025-03-17 11:20:00,99.14,99.21,99.07,99.2,208681.0,99.14,99.21,99.07,99.2,208681.0
2025-03-17 11:30:00,99.19,100.0,99.13,99.86,453462.0,99.19,100.0,99.13,99.86,453462.0
2025-03-17 11:40:00,99.83,100.99,99.75,100.7,644652.0,99.83,100.99,99.75,100.7,644652.0
2025-03-17 11:50:00,100.69,100.97,100.51,100.58,234824.0,100.69,100.97,100.51,100.58,234824.0
2025-03-17 12:00:00,100.57,100.8,100.27,100.3,203647.0,100.57,100.8,100.27,100.3,203647.0
2025-03-17 12:10:00,100.32,100.89,100.24,100.87,160082.0,100.32,100.89,100.24,100.87,160082.0
2025-03-17 12:20:00,100.87,101.39,100.59,101.33,211134.0,100.87,101.39,100.59,101.33,211134.0
2025-03-17 12:30:00,101.31,101.65,101.07,101.29,266032.0,101.31,101.65,101.07,101.29,266032.0
2025-03-17 12:40:00,101.3,101.75,101.29,101.7,196110.0,101.3,101.75,101.29,101.7,196110.0
2025-03-17 12:50:00,101.72,102.5,101.72,102.44,254097.0,101.72,102.5,101.72,102.44,254097.0
2025-03-17 13:00:00,102.44,102.58,102.1,102.5,210129.0,102.44,102.58,102.1,102.5,210129.0
2025-03-17 13:10:00,102.51,102.57,102.14,102.17,225041.0,102.51,102.57,102.14,102.17,225041.0
2025-03-17 13:20:00,102.19,102.4,101.78,101.98,225907.0,102.19,102.4,101.78,101.98,225907.0
2025-03-17 13:30:00,101.97,102.1,101.76,101.95,131383.0,101.97,102.1,101.76,101.95,131383.0
2025-03-17 13:40:00,101.97,102.27,101.82,102.23,125141.0,101.97,102.27,101.82,102.23,125141.0
2025-03-17 13:50:00,102.23,102.5,102.08,102.47,209256.0,102.23,102.5,102.08,102.47,209256.0
2025-03-17 14:00:00,102.44,102.65,102.35,102.38,141765.0,102.44,102.65,102.35,102.38,141765.0
2025-03-17 14:10:00,102.39,102.78,102.22,102.72,161488.0,102.39,102.78,102.22,102.72,161488.0
2025-03-17 14:20:00,102.7,102.85,102.61,102.72,143689.0,102.7,102.85,102.61,102.72,143689.0
2025-03-17 14:30:00,102.73,102.78,102.58,102.68,85213.0,102.73,102.78,102.58,102.68,85213.0
2025-03-17 14:40:00,102.68,102.72,102.31,102.4,130210.0,102.68,102.72,102.31,102.4,130210.0
2025-03-17 14:50:00,102.38,102.64,102.32,102.5,93523.0,102.38,102.64,102.32,102.5,93523.0
2025-03-17 15:00:00,102.52,102.74,102.13,102.71,117934.0,102.52,102.74,102.13,102.71,117934.0
2025-03-17 15:10:00,102.73,102.73,102.48,102.55,130935.0,102.73,102.73,102.48,102.55,130935.0
2025-03-17 15:20:00,102.56,102.76,102.41,102.47,148666.0,102.56,102.76,102.41,102.47,148666.0
2025-03-17 15:30:00,102.44,102.84,102.39,102.82,151856.0,102.44,102.84,102.39,102.82,151856.0
2025-03-17 15:40:00,102.82,103.11,102.8,103.1,423176.0,102.82,103.11,102.8,103.1,423176.0
2025-03-17 15:50:00,103.05,103.05,102.22,102.23,679757.0,103.05,103.05,102.22,102.23,679757.0
2025-03-18 09:30:00,104.2,104.54,103.09,104.54,1183575.0,104.2,104.54,103.09,104.54,1183575.0
2025-03-18 09:40:00,104.49,105.19,103.94,104.62,907163.0,104.49,105.19,103.94,104.62,907163.0
2025-03-18 09:50:00,104.61,104.8,103.69,103.73,444607.0,104.61,104.8,103.69,103.73,444607.0
2025-03-18 10:00:00,103.76,104.7,103.4,104.3,474159.0,103.76,104.7,103.4,104.3,474159.0
2025-03-18 10:10:00,104.26,104.29,103.01,103.87,450267.0,104.26,104.29,103.01,103.87,450267.0
2025-03-18 10:20:00,103.93,104.13,103.23,103.44,201974.0,103.93,104.13,103.23,103.44,201974.0
2025-03-18 10:30:00,103.45,103.45,102.39,103.08,435660.0,103.45,103.45,102.39,103.08,435660.0
2025-03-18 10:40:00,103.05,103.4,102.17,102.21,289112.0,103.05,103.4,102.17,102.21,289112.0
2025-03-18 10:50:00,102.2,102.87,102.2,102.37,214222.0,102.2,102.87,102.2,102.37,214222.0
2025-03-18 11:00:00,102.38,102.41,101.79,102.28,180510.0,102.38,102.41,101.79,102.28,180510.0
2025-03-18 11:10:00,102.27,102.58,102.18,102.36,105003.0,102.27,102.58,102.18,102.36,105003.0
2025-03-18 11:20:00,102.4,102.61,102.33,102.5,164929.0,102.4,102.61,102.33,102.5,164929.0
2025-03-18 11:30:00,102.48,103.31,102.48,103.25,188964.0,102.48,103.31,102.48,103.25,188964.0
2025-03-18 11:40:00,103.29,103.35,102.77,102.96,141193.0,103.29,103.35,102.77,102.96,141193.0
2025-03-18 11:50:00,102.88,103.32,102.85,102.86,96589.0,102.88,103.32,102.85,102.86,96589.0
2025-03-18 12:00:00,102.81,102.98,102.5,102.57,125050.0,102.81,102.98,102.5,102.57,125050.0
2025-03-18 12:10:00,102.55,102.8,102.35,102.45,83115.0,102.55,102.8,102.35,102.45,83115.0
2025-03-18 12:20:00,102.47,102.8,102.4,102.53,69727.0,102.47,102.8,102.4,102.53,69727.0
2025-03-18 12:30:00,102.5,102.65,102.16,102.31,92298.0,102.5,102.65,102.16,102.31,92298.0
2025-03-18 12:40:00,102.31,102.35,101.95,102.17,80900.0,102.31,102.35,101.95,102.17,80900.0
2025-03-18 12:50:00,102.16,102.5,101.82,102.45,91696.0,102.16,102.5,101.82,102.45,91696.0
2025-03-18 13:00:00,102.43,102.49,102.02,102.12,49871.0,102.43,102.49,102.02,102.12,49871.0
2025-03-18 13:10:00,102.11,102.39,102.01,102.22,126726.0,102.11,102.39,102.01,102.22,126726.0
2025-03-18 13:20:00,102.26,102.68,102.25,102.33,52916.0,102.26,102.68,102.25,102.33,52916.0
2025-03-18 13:30:00,102.3,102.33,101.96,102.32,40740.0,102.3,102.33,101.96,102.32,40740.0
2025-03-18 13:40:00,102.33,102.52,102.25,102.36,77882.0,102.33,102.52,102.25,102.36,77882.0
2025-03-18 13:50:00,102.38,102.5,102.23,102.25,35925.0,102.38,102.5,102.23,102.25,35925.0
2025-03-18 14:00:00,102.24,102.39,102.1,102.1,71009.0,102.24,102.39,102.1,102.1,71009.0
2025-03-18 14:10:00,102.11,102.5,102.01,102.49,52171.0,102.11,102.5,102.01,102.49,52171.0
2025-03-18 14:20:00,102.49,102.54,102.29,102.32,43433.0,102.49,102.54,102.29,102.32,43433.0
2025-03-18 14:30:00,102.3,102.55,102.3,102.52,42761.0,102.3,102.55,102.3,102.52,42761.0
2025-03-18 14:40:00,102.5,102.56,102.2,102.54,44285.0,102.5,102.56,102.2,102.54,44285.0
2025-03-18 14:50:00,102.54,102.67,102.39,102.52,62796.0,102.54,102.67,102.39,102.52,62796.0
2025-03-18 15:00:00,102.5,102.57,102.34,102.34,41191.0,102.5,102.57,102.34,102.34,41191.0
2025-03-18 15:10:00,102.34,102.44,102.15,102.41,50876.0,102.34,102.44,102.15,102.41,50876.0
2025-03-18 15:20:00,102.41,102.49,102.24,102.42,46115.0,102.41,102.49,102.24,102.42,46115.0
2025-03-18 15:30:00,102.46,102.54,102.34,102.42,82389.0,102.46,102.54,102.34,102.42,82389.0
2025-03-18 15:40:00,102.43,102.51,102.25,102.29,127544.0,102.43,102.51,102.25,102.29,127544.0
2025-03-18 15:50:00,102.31,102.55,102.28,102.5,400880.0,102.31,102.55,102.28,102.5,400880.0
2025-03-19 09:30:00,101.34,101.58,99.03,99.08,810608.0,101.34,101.58,99.03,99.08,810608.0
2025-03-19 09:40:00,99.03,99.08,97.77,98.3,766692.0,99.03,99.08,97.77,98.3,766692.0
2025-03-19 09:50:00,98.26,98.98,97.87,98.55,411726.0,98.26,98.98,97.87,98.55,411726.0
2025-03-19 10:00:00,98.56,99.12,98.54,98.63,232816.0,98.56,99.12,98.54,98.63,232816.0
2025-03-19 10:10:00,98.65,98.74,98.23,98.39,158463.0,98.65,98.74,98.23,98.39,158463.0
2025-03-19 10:20:00,98.45,98.9,98.43,98.5,165808.0,98.45,98.9,98.43,98.5,165808.0
2025-03-19 10:30:00,98.54,98.98,98.41,98.97,114905.0,98.54,98.98,98.41,98.97,114905.0
2025-03-19 10:40:00,98.98,99.03,98.2,98.21,162435.0,98.98,99.03,98.2,98.21,162435.0
2025-03-19 10:50:00,98.2,98.22,97.52,97.68,204526.0,98.2,98.22,97.52,97.68,204526.0
2025-03-19 11:00:00,97.67,98.08,97.6,97.93,157728.0,97.67,98.08,97.6,97.93,157728.0
2025-03-19 11:10:00,97.97,98.1,97.51,97.55,156426.0,97.97,98.1,97.51,97.55,156426.0
2025-03-19 11:20:00,97.55,97.91,97.52,97.66,175139.0,97.55,97.91,97.52,97.66,175139.0
2025-03-19 11:30:00,97.68,98.55,97.67,98.4,151351.0,97.68,98.55,97.67,98.4,151351.0
2025-03-19 11:40:00,98.4,98.85,98.29,98.78,161965.0,98.4,98.85,98.29,98.78,161965.0
2025-03-19 11:50:00,98.77,98.96,98.74,98.96,96593.0,98.77,98.96,98.74,98.96,96593.0
2025-03-19 12:00:00,98.95,99.16,98.88,98.99,149433.0,98.95,99.16,98.88,98.99,149433.0
2025-03-19 12:10:00,99.05,99.07,98.82,98.94,62349.0,99.05,99.07,98.82,98.94,62349.0
2025-03-19 12:20:00,98.94,98.95,98.7,98.79,43651.0,98.94,98.95,98.7,98.79,43651.0
2025-03-19 12:30:00,98.78,98.9,98.75,98.87,44869.0,98.78,98.9,98.75,98.87,44869.0
2025-03-19 12:40:00,98.88,98.93,98.69,98.71,50779.0,98.88,98.93,98.69,98.71,50779.0
2025-03-19 12:50:00,98.7,98.71,98.28,98.31,57764.0,98.7,98.71,98.28,98.31,57764.0
2025-03-19 13:00:00,98.29,98.51,98.2,98.27,64546.0,98.29,98.51,98.2,98.27,64546.0
2025-03-19 13:10:00,98.27,98.3,97.92,97.94,99335.0,98.27,98.3,97.92,97.94,99335.0
2025-03-19 13:20:00,97.9,98.01,97.84,97.85,52891.0,97.9,98.01,97.84,97.85,52891.0
2025-03-19 13:30:00,97.86,98.14,97.8,98.08,65468.0,97.86,98.14,97.8,98.08,65468.0
2025-03-19 13:40:00,98.09,98.3,98.04,98.25,65900.0,98.09,98.3,98.04,98.25,65900.0
2025-03-19 13:50:00,98.27,98.59,98.27,98.44,77300.0,98.27,98.59,98.27,98.44,77300.0
2025-03-19 14:00:00,98.4,98.77,98.22,98.65,47251.0,98.4,98.77,98.22,98.65,47251.0
2025-03-19 14:10:00,98.65,98.97,98.65,98.7,66150.0,98.65,98.97,98.65,98.7,66150.0
2025-03-19 14:20:00,98.68,98.71,98.18,98.2,74696.0,98.68,98.71,98.18,98.2,74696.0
2025-03-19 14:30:00,98.2,98.49,98.17,98.41,64843.0,98.2,98.49,98.17,98.41,64843.0
2025-03-19 14:40:00,98.42,98.61,98.26,98.42,76471.0,98.42,98.61,98.26,98.42,76471.0
2025-03-19 14:50:00,98.44,98.78,98.44,98.63,101961.0,98.44,98.78,98.44,98.63,101961.0
2025-03-19 15:00:00,98.62,98.72,98.33,98.64,110093.0,98.62,98.72,98.33,98.64,110093.0
2025-03-19 15:10:00,98.6,98.64,98.25,98.34,82455.0,98.6,98.64,98.25,98.34,82455.0
2025-03-19 15:20:00,98.32,98.51,98.09,98.13,73772.0,98.32,98.51,98.09,98.13,73772.0
2025-03-19 15:30:00,98.14,98.47,98.12,98.33,87371.0,98.14,98.47,98.12,98.33,87371.0
2025-03-19 15:40:00,98.33,98.5,98.29,98.43,138865.0,98.33,98.5,98.29,98.43,138865.0
2025-03-19 15:50:00,98.42,98.6,98.14,98.22,243622.0,98.42,98.6,98.14,98.22,243622.0
2025-03-20 09:30:00,94.83,95.5,94.64,95.42,601322.0,94.83,95.5,94.64,95.42,601322.0
2025-03-20 09:40:00,95.41,95.51,94.66,95.2,179536.0,95.41,95.51,94.66,95.2,179536.0
2025-03-20 09:50:00,95.25,95.79,95.12,95.12,177094.0,95.25,95.79,95.12,95.12,177094.0
2025-03-20 10:00:00,95.1,95.49,94.94,95.46,116149.0,95.1,95.49,94.94,95.46,116149.0
2025-03-20 10:10:00,95.44,95.57,95.24,95.46,117819.0,95.44,95.57,95.24,95.46,117819.0
2025-03-20 10:20:00,95.41,95.44,94.82,94.97,162997.0,95.41,95.44,94.82,94.97,162997.0
2025-03-20 10:30:00,94.97,94.98,94.54,94.84,185235.0,94.97,94.98,94.54,94.84,185235.0
2025-03-20 10:40:00,94.83,94.94,94.6,94.82,151031.0,94.83,94.94,94.6,94.82,151031.0
2025-03-20 10:50:00,94.83,95.14,94.67,94.81,124285.0,94.83,95.14,94.67,94.81,124285.0
2025-03-20 11:00:00,94.87,94.91,94.38,94.56,170145.0,94.87,94.91,94.38,94.56,170145.0
2025-03-20 11:10:00,94.59,94.59,94.13,94.34,175956.0,94.59,94.59,94.13,94.34,175956.0
2025-03-20 11:20:00,94.32,94.68,94.29,94.37,94753.0,94.32,94.68,94.29,94.37,94753.0
2025-03-20 11:30:00,94.38,94.38,94.03,94.18,93953.0,94.38,94.38,94.03,94.18,93953.0
2025-03-20 11:40:00,94.2,94.34,94.07,94.23,54242.0,94.2,94.34,94.07,94.23,54242.0
2025-03-20 11:50:00,94.25,94.47,94.1,94.1,116302.0,94.25,94.47,94.1,94.1,116302.0
2025-03-20 12:00:00,94.1,94.45,94.1,94.25,41173.0,94.1,94.45,94.1,94.25,41173.0
2025-03-20 12:10:00,94.27,94.43,94.11,94.2,56880.0,94.27,94.43,94.11,94.2,56880.0
2025-03-20 12:20:00,94.2,94.27,93.98,94.0,81711.0,94.2,94.27,93.98,94.0,81711.0
2025-03-20 12:30:00,94.0,94.41,93.98,94.39,46071.0,94.0,94.41,93.98,94.39,46071.0
2025-03-20 12:40:00,94.38,94.5,94.18,94.2,37107.0,94.38,94.5,94.18,94.2,37107.0
2025-03-20 12:50:00,94.2,94.49,94.2,94.33,29956.0,94.2,94.49,94.2,94.33,29956.0
2025-03-20 13:00:00,94.35,94.6,94.31,94.54,39136.0,94.35,94.6,94.31,94.54,39136.0
2025-03-20 13:10:00,94.55,94.57,94.43,94.49,38901.0,94.55,94.57,94.43,94.49,38901.0
2025-03-20 13:20:00,94.5,94.53,94.3,94.31,35213.0,94.5,94.53,94.3,94.31,35213.0
2025-03-20 13:30:00,94.28,94.46,94.28,94.45,20319.0,94.28,94.46,94.28,94.45,20319.0
2025-03-20 13:40:00,94.45,94.5,94.32,94.33,32537.0,94.45,94.5,94.32,94.33,32537.0
2025-03-20 13:50:00,94.34,94.34,94.1,94.11,38160.0,94.34,94.34,94.1,94.11,38160.0
2025-03-20 14:00:00,94.11,94.15,94.0,94.04,41161.0,94.11,94.15,94.0,94.04,41161.0
2025-03-20 14:10:00,94.04,94.25,94.04,94.11,42109.0,94.04,94.25,94.04,94.11,42109.0
2025-03-20 14:20:00,94.1,94.35,94.05,94.17,100552.0,94.1,94.35,94.05,94.17,100552.0
2025-03-20 14:30:00,94.16,94.23,93.93,94.23,629262.0,94.16,94.23,93.93,94.23,629262.0
2025-03-20 14:40:00,94.23,94.41,94.17,94.41,20946.0,94.23,94.41,94.17,94.41,20946.0
2025-03-20 14:50:00,94.4,94.57,94.36,94.38,80232.0,94.4,94.57,94.36,94.38,80232.0
2025-03-20 15:00:00,94.36,94.54,94.36,94.39,35708.0,94.36,94.54,94.36,94.39,35708.0
2025-03-20 15:10:00,94.36,94.56,94.35,94.56,36311.0,94.36,94.56,94.35,94.56,36311.0
2025-03-20 15:20:00,94.56,94.67,94.27,94.29,71476.0,94.56,94.67,94.27,94.29,71476.0
2025-03-20 15:30:00,94.31,94.38,94.16,94.17,59034.0,94.31,94.38,94.16,94.17,59034.0
2025-03-20 15:40:00,94.15,94.55,94.15,94.5,139403.0,94.15,94.55,94.15,94.5,139403.0
2025-03-20 15:50:00,94.49,94.54,94.07,94.28,326776.0,94.49,94.54,94.07,94.28,326776.0
2025-03-21 09:30:00,93.65,94.05,93.1,93.55,215841.0,93.65,94.05,93.1,93.55,215841.0
2025-03-21 09:40:00,93.54,94.06,93.41,93.54,217460.0,93.54,94.06,93.41,93.54,217460.0
2025-03-21 09:50:00,93.57,93.74,93.22,93.4,80713.0,93.57,93.74,93.22,93.4,80713.0
2025-03-21 10:00:00,93.46,93.53,93.1,93.44,77852.0,93.46,93.53,93.1,93.44,77852.0
2025-03-21 10:10:00,93.47,93.9,93.42,93.83,63311.0,93.47,93.9,93.42,93.83,63311.0
2025-03-21 10:20:00,93.82,93.85,93.58,93.78,60465.0,93.82,93.85,93.58,93.78,60465.0
2025-03-21 10:30:00,93.78,94.1,93.69,93.97,57439.0,93.78,94.1,93.69,93.97,57439.0
2025-03-21 10:40:00,93.97,94.14,93.9,93.92,73679.0,93.97,94.14,93.9,93.92,73679.0
2025-03-21 10:50:00,93.93,94.13,93.89,94.02,36616.0,93.93,94.13,93.89,94.02,36616.0
2025-03-21 11:00:00,94.04,94.15,93.95,93.99,86746.0,94.04,94.15,93.95,93.99,86746.0
2025-03-21 11:10:00,94.03,94.34,94.0,94.3,49015.0,94.03,94.34,94.0,94.3,49015.0
2025-03-21 11:20:00,94.29,94.82,94.28,94.78,80897.0,94.29,94.82,94.28,94.78,80897.0
2025-03-21 11:30:00,94.8,94.93,94.59,94.82,138074.0,94.8,94.93,94.59,94.82,138074.0
2025-03-21 11:40:00,94.81,94.88,94.55,94.63,48612.0,94.81,94.88,94.55,94.63,48612.0
2025-03-21 11:50:00,94.57,94.67,94.37,94.42,34474.0,94.57,94.67,94.37,94.42,34474.0
2025-03-21 12:00:00,94.37,94.8,94.34,94.67,35821.0,94.37,94.8,94.34,94.67,35821.0
2025-03-21 12:10:00,94.65,94.92,94.64,94.9,49029.0,94.65,94.92,94.64,94.9,49029.0
2025-03-21 12:20:00,94.89,95.19,94.84,94.97,70392.0,94.89,95.19,94.84,94.97,70392.0
2025-03-21 12:30:00,94.94,94.96,94.82,94.84,25803.0,94.94,94.96,94.82,94.84,25803.0
2025-03-21 12:40:00,94.88,95.04,94.82,94.98,27005.0,94.88,95.04,94.82,94.98,27005.0
2025-03-21 12:50:00,94.97,95.31,94.96,95.2,42083.0,94.97,95.31,94.96,95.2,42083.0
2025-03-21 13:00:00,95.2,95.46,95.19,95.41,33036.0,95.2,95.46,95.19,95.41,33036.0
2025-03-21 13:10:00,95.39,95.41,94.99,95.0,34184.0,95.39,95.41,94.99,95.0,34184.0
2025-03-21 13:20:00,94.99,95.09,94.87,94.97,30827.0,94.99,95.09,94.87,94.97,30827.0
2025-03-21 13:30:00,94.97,94.98,94.85,94.96,25997.0,94.97,94.98,94.85,94.96,25997.0
2025-03-21 13:40:00,94.94,95.03,94.85,94.94,22679.0,94.94,95.03,94.85,94.94,22679.0
2025-03-21 13:50:00,94.92,95.04,94.88,94.91,23800.0,94.92,95.04,94.88,94.91,23800.0
2025-03-21 14:00:00,94.93,95.04,94.82,94.82,38792.0,94.93,95.04,94.82,94.82,38792.0
2025-03-21 14:10:00,94.8,94.81,94.63,94.7,27229.0,94.8,94.81,94.63,94.7,27229.0
2025-03-21 14:20:00,94.71,94.77,94.48,94.48,31815.0,94.71,94.77,94.48,94.48,31815.0
2025-03-21 14:30:00,94.49,94.7,94.44,94.64,32519.0,94.49,94.7,94.44,94.64,32519.0
2025-03-21 14:40:00,94.63,94.76,94.62,94.75,38043.0,94.63,94.76,94.62,94.75,38043.0
2025-03-21 14:50:00,94.76,94.79,94.51,94.52,99735.0,94.76,94.79,94.51,94.52,99735.0
2025-03-21 15:00:00,94.52,94.52,94.39,94.45,25908.0,94.52,94.52,94.39,94.45,25908.0
2025-03-21 15:10:00,94.42,94.47,94.33,94.47,28285.0,94.42,94.47,94.33,94.47,28285.0
2025-03-21 15:20:00,94.44,94.44,94.25,94.27,39661.0,94.44,94.44,94.25,94.27,39661.0
2025-03-21 15:30:00,94.28,94.59,94.26,94.45,81820.0,94.28,94.59,94.26,94.45,81820.0
2025-03-21 15:40:00,94.43,94.44,94.25,94.25,51475.0,94.43,94.44,94.25,94.25,51475.0
2025-03-21 15:50:00,94.27,94.56,94.24,94.56,185238.0,94.27,94.56,94.24,94.56,185238.0
2025-03-24 09:30:00,95.1,95.65,94.28,94.56,274340.0,95.1,95.65,94.28,94.56,274340.0
2025-03-24 09:40:00,94.56,95.47,94.56,95.03,172129.0,94.56,95.47,94.56,95.03,172129.0
2025-03-24 09:50:00,95.03,95.39,94.82,94.85,89078.0,95.03,95.39,94.82,94.85,89078.0
2025-03-24 10:00:00,94.83,95.36,94.82,95.35,86373.0,94.83,95.36,94.82,95.35,86373.0
2025-03-24 10:10:00,95.36,95.61,95.16,95.52,72634.0,95.36,95.61,95.16,95.52,72634.0
2025-03-24 10:20:00,95.53,96.08,95.5,95.81,149027.0,95.53,96.08,95.5,95.81,149027.0
2025-03-24 10:30:00,95.75,95.78,95.34,95.62,80086.0,95.75,95.78,95.34,95.62,80086.0
2025-03-24 10:40:00,95.59,95.74,95.35,95.64,68560.0,95.59,95.74,95.35,95.64,68560.0
2025-03-24 10:50:00,95.61,95.79,95.51,95.7,76435.0,95.61,95.79,95.51,95.7,76435.0
2025-03-24 11:00:00,95.65,95.66,95.46,95.5,52128.0,95.65,95.66,95.46,95.5,52128.0
2025-03-24 11:10:00,95.49,95.65,95.41,95.6,50272.0,95.49,95.65,95.41,95.6,50272.0
2025-03-24 11:20:00,95.61,95.62,95.47,95.5,33499.0,95.61,95.62,95.47,95.5,33499.0
2025-03-24 11:30:00,95.49,95.69,95.46,95.69,29777.0,95.49,95.69,95.46,95.69,29777.0
2025-03-24 11:40:00,95.64,95.66,95.43,95.45,24854.0,95.64,95.66,95.43,95.45,24854.0
2025-03-24 11:50:00,95.45,95.54,95.37,95.45,23966.0,95.45,95.54,95.37,95.45,23966.0
2025-03-24 12:00:00,95.45,95.71,95.43,95.7,27817.0,95.45,95.71,95.43,95.7,27817.0
2025-03-24 12:10:00,95.71,95.78,95.53,95.6,43045.0,95.71,95.78,95.53,95.6,43045.0
2025-03-24 12:20:00,95.63,95.75,95.45,95.45,43285.0,95.63,95.75,95.45,95.45,43285.0
2025-03-24 12:30:00,95.48,95.55,95.39,95.48,33132.0,95.48,95.55,95.39,95.48,33132.0
2025-03-24 12:40:00,95.48,95.57,95.4,95.54,36540.0,95.48,95.57,95.4,95.54,36540.0
2025-03-24 12:50:00,95.55,95.57,95.41,95.42,27288.0,95.55,95.57,95.41,95.42,27288.0
2025-03-24 13:00:00,95.45,95.45,95.29,95.37,29625.0,95.45,95.45,95.29,95.37,29625.0
2025-03-24 13:10:00,95.35,95.44,95.3,95.38,23522.0,95.35,95.44,95.3,95.38,23522.0
2025-03-24 13:20:00,95.4,95.49,95.36,95.45,20251.0,95.4,95.49,95.36,95.45,20251.0
2025-03-24 13:30:00,95.48,95.5,95.32,95.4,21747.0,95.48,95.5,95.32,95.4,21747.0
2025-03-24 13:40:00,95.4,95.47,95.37,95.45,30524.0,95.4,95.47,95.37,95.45,30524.0
2025-03-24 13:50:00,95.42,95.5,95.39,95.49,16904.0,95.42,95.5,95.39,95.49,16904.0
2025-03-24 14:00:00,95.45,95.5,95.38,95.42,29335.0,95.45,95.5,95.38,95.42,29335.0
2025-03-24 14:10:00,95.4,95.44,95.37,95.4,10159.0,95.4,95.44,95.37,95.4,10159.0
2025-03-24 14:20:00,95.41,95.49,95.36,95.36,14801.0,95.41,95.49,95.36,95.36,14801.0
2025-03-24 14:30:00,95.36,95.53,95.34,95.44,20245.0,95.36,95.53,95.34,95.44,20245.0
2025-03-24 14:40:00,95.49,95.55,95.38,95.45,22201.0,95.49,95.55,95.38,95.45,22201.0
2025-03-24 14:50:00,95.47,95.49,95.34,95.36,29428.0,95.47,95.49,95.34,95.36,29428.0
2025-03-24 15:00:00,95.38,95.57,95.36,95.45,42741.0,95.38,95.57,95.36,95.45,42741.0
2025-03-24 15:10:00,95.45,95.57,95.44,95.52,27515.0,95.45,95.57,95.44,95.52,27515.0
2025-03-24 15:20:00,95.52,95.67,95.48,95.59,44191.0,95.52,95.67,95.48,95.59,44191.0
2025-03-24 15:30:00,95.57,95.72,95.56,95.66,32780.0,95.57,95.72,95.56,95.66,32780.0
2025-03-24 15:40:00,95.66,95.76,95.5,95.66,93906.0,95.66,95.76,95.5,95.66,93906.0
2025-03-24 15:50:00,95.62,95.89,95.55,95.87,174457.0,95.62,95.89,95.55,95.87,174457.0
2025-03-25 09:30:00,95.93,96.76,95.5,96.51,294181.0,95.93,96.76,95.5,96.51,294181.0
2025-03-25 09:40:00,96.51,97.41,96.46,97.06,199561.0,96.51,97.41,96.46,97.06,199561.0
2025-03-25 09:50:00,97.1,97.79,96.9,97.06,235540.0,97.1,97.79,96.9,97.06,235540.0
2025-03-25 10:00:00,97.07,97.74,96.96,97.41,119072.0,97.07,97.74,96.96,97.41,119072.0
2025-03-25 10:10:00,97.45,97.46,96.62,96.72,104014.0,97.45,97.46,96.62,96.72,104014.0
2025-03-25 10:20:00,96.72,96.72,96.32,96.48,76196.0,96.72,96.72,96.32,96.48,76196.0
2025-03-25 10:30:00,96.48,96.48,96.17,96.3,78874.0,96.48,96.48,96.17,96.3,78874.0
2025-03-25 10:40:00,96.28,96.33,95.89,96.21,78343.0,96.28,96.33,95.89,96.21,78343.0
2025-03-25 10:50:00,96.17,96.4,96.09,96.38,44352.0,96.17,96.4,96.09,96.38,44352.0
2025-03-25 11:00:00,96.36,96.69,96.29,96.31,39605.0,96.36,96.69,96.29,96.31,39605.0
2025-03-25 11:10:00,96.31,96.4,96.01,96.21,82589.0,96.31,96.4,96.01,96.21,82589.0
2025-03-25 11:20:00,96.25,96.37,96.2,96.33,39659.0,96.25,96.37,96.2,96.33,39659.0
2025-03-25 11:30:00,96.33,96.4,96.13,96.16,38772.0,96.33,96.4,96.13,96.16,38772.0
2025-03-25 11:40:00,96.16,96.16,95.7,95.75,108584.0,96.16,96.16,95.7,95.75,108584.0
2025-03-25 11:50:00,95.75,95.91,95.64,95.69,70669.0,95.75,95.91,95.64,95.69,70669.0
2025-03-25 12:00:00,95.72,95.96,95.59,95.94,66724.0,95.72,95.96,95.59,95.94,66724.0
2025-03-25 12:10:00,95.89,96.02,95.79,95.85,31527.0,95.89,96.02,95.79,95.85,31527.0
2025-03-25 12:20:00,95.83,95.96,95.7,95.72,28764.0,95.83,95.96,95.7,95.72,28764.0
2025-03-25 12:30:00,95.74,95.89,95.71,95.85,27262.0,95.74,95.89,95.71,95.85,27262.0
2025-03-25 12:40:00,95.84,95.92,95.78,95.9,23741.0,95.84,95.92,95.78,95.9,23741.0
2025-03-25 12:50:00,95.91,96.07,95.9,95.97,26020.0,95.91,96.07,95.9,95.97,26020.0
2025-03-25 13:00:00,95.97,96.09,95.95,96.04,12385.0,95.97,96.09,95.95,96.04,12385.0
2025-03-25 13:10:00,96.06,96.17,95.95,96.16,17272.0,96.06,96.17,95.95,96.16,17272.0
2025-03-25 13:20:00,96.17,96.17,95.82,95.84,16909.0,96.17,96.17,95.82,95.84,16909.0
2025-03-25 13:30:00,95.85,95.99,95.8,95.93,13304.0,95.85,95.99,95.8,95.93,13304.0
2025-03-25 13:40:00,95.94,95.95,95.81,95.83,10424.0,95.94,95.95,95.81,95.83,10424.0
2025-03-25 13:50:00,95.84,95.89,95.8,95.86,7772.0,95.84,95.89,95.8,95.86,7772.0
2025-03-25 14:00:00,95.85,95.88,95.72,95.72,21998.0,95.85,95.88,95.72,95.72,21998.0
2025-03-25 14:10:00,95.77,95.81,95.67,95.7,15149.0,95.77,95.81,95.67,95.7,15149.0
2025-03-25 14:20:00,95.72,95.77,95.55,95.55,17851.0,95.72,95.77,95.55,95.55,17851.0
2025-03-25 14:30:00,95.55,95.58,95.42,95.43,28722.0,95.55,95.58,95.42,95.43,28722.0
2025-03-25 14:40:00,95.45,95.46,95.35,95.39,13528.0,95.45,95.46,95.35,95.39,13528.0
2025-03-25 14:50:00,95.39,95.45,95.35,95.41,26621.0,95.39,95.45,95.35,95.41,26621.0
2025-03-25 15:00:00,95.4,95.47,95.38,95.46,17552.0,95.4,95.47,95.38,95.46,17552.0
2025-03-25 15:10:00,95.48,95.49,95.35,95.46,11063.0,95.48,95.49,95.35,95.46,11063.0
2025-03-25 15:20:00,95.44,95.48,95.25,95.25,24515.0,95.44,95.48,95.25,95.25,24515.0
2025-03-25 15:30:00,95.23,95.55,95.15,95.47,74726.0,95.23,95.55,95.15,95.47,74726.0
2025-03-25 15:40:00,95.47,95.54,95.3,95.36,29677.0,95.47,95.54,95.3,95.36,29677.0
2025-03-25 15:50:00,95.39,95.43,95.28,95.37,180056.0,95.39,95.43,95.28,95.37,180056.0
2025-03-26 09:30:00,95.85,97.3,95.7,97.17,151051.0,95.85,97.3,95.7,97.17,151051.0
2025-03-26 09:40:00,97.13,97.18,96.78,96.81,192197.0,97.13,97.18,96.78,96.81,192197.0
2025-03-26 09:50:00,96.76,96.93,96.32,96.34,106898.0,96.76,96.93,96.32,96.34,106898.0
2025-03-26 10:00:00,96.36,96.77,96.27,96.44,79702.0,96.36,96.77,96.27,96.44,79702.0
2025-03-26 10:10:00,96.46,96.6,96.33,96.48,70905.0,96.46,96.6,96.33,96.48,70905.0
2025-03-26 10:20:00,96.47,96.47,96.02,96.28,74381.0,96.47,96.47,96.02,96.28,74381.0
2025-03-26 10:30:00,96.25,97.09,96.13,96.86,103109.0,96.25,97.09,96.13,96.86,103109.0
2025-03-26 10:40:00,96.84,97.48,96.82,97.09,250345.0,96.84,97.48,96.82,97.09,250345.0
2025-03-26 10:50:00,97.13,97.79,97.13,97.73,144431.0,97.13,97.79,97.13,97.73,144431.0
2025-03-26 11:00:00,97.72,98.65,97.69,98.55,288317.0,97.72,98.65,97.69,98.55,288317.0
2025-03-26 11:10:00,98.55,99.23,98.27,98.28,249193.0,98.55,99.23,98.27,98.28,249193.0
2025-03-26 11:20:00,98.34,98.44,97.93,98.44,115146.0,98.34,98.44,97.93,98.44,115146.0
2025-03-26 11:30:00,98.47,98.72,98.45,98.62,84224.0,98.47,98.72,98.45,98.62,84224.0
2025-03-26 11:40:00,98.6,98.64,98.17,98.32,87624.0,98.6,98.64,98.17,98.32,87624.0
2025-03-26 11:50:00,98.29,98.35,97.82,97.85,86578.0,98.29,98.35,97.82,97.85,86578.0
2025-03-26 12:00:00,97.88,97.91,97.68,97.75,97726.0,97.88,97.91,97.68,97.75,97726.0
2025-03-26 12:10:00,97.77,97.84,97.55,97.58,44966.0,97.77,97.84,97.55,97.58,44966.0
2025-03-26 12:20:00,97.55,97.81,97.52,97.65,55941.0,97.55,97.81,97.52,97.65,55941.0
2025-03-26 12:30:00,97.62,97.68,97.45,97.48,63218.0,97.62,97.68,97.45,97.48,63218.0
2025-03-26 12:40:00,97.49,97.59,97.41,97.49,27416.0,97.49,97.59,97.41,97.49,27416.0
2025-03-26 12:50:00,97.49,97.49,97.12,97.13,86421.0,97.49,97.49,97.12,97.13,86421.0
2025-03-26 13:00:00,97.14,97.53,97.07,97.21,77993.0,97.14,97.53,97.07,97.21,77993.0
2025-03-26 13:10:00,97.2,97.28,96.75,96.93,89303.0,97.2,97.28,96.75,96.93,89303.0
2025-03-26 13:20:00,96.92,97.04,96.77,96.95,83578.0,96.92,97.04,96.77,96.95,83578.0
2025-03-26 13:30:00,96.94,96.97,96.72,96.95,67811.0,96.94,96.97,96.72,96.95,67811.0
2025-03-26 13:40:00,96.92,97.22,96.88,97.2,75404.0,96.92,97.22,96.88,97.2,75404.0
2025-03-26 13:50:00,97.18,97.24,97.05,97.09,29235.0,97.18,97.24,97.05,97.09,29235.0
2025-03-26 14:00:00,97.13,97.18,96.89,97.07,30879.0,97.13,97.18,96.89,97.07,30879.0
2025-03-26 14:10:00,97.09,97.21,97.03,97.16,48009.0,97.09,97.21,97.03,97.16,48009.0
2025-03-26 14:20:00,97.16,97.23,97.07,97.12,72275.0,97.16,97.23,97.07,97.12,72275.0
2025-03-26 14:30:00,97.12,97.42,97.12,97.35,88646.0,97.12,97.42,97.12,97.35,88646.0
2025-03-26 14:40:00,97.34,97.35,97.19,97.27,76388.0,97.34,97.35,97.19,97.27,76388.0
2025-03-26 14:50:00,97.28,97.31,96.91,96.95,58774.0,97.28,97.31,96.91,96.95,58774.0
2025-03-26 15:00:00,96.96,97.15,96.94,97.13,48537.0,96.96,97.15,96.94,97.13,48537.0
2025-03-26 15:10:00,97.11,97.11,96.91,96.95,45270.0,97.11,97.11,96.91,96.95,45270.0
2025-03-26 15:20:00,96.93,96.99,96.76,96.99,38951.0,96.93,96.99,96.76,96.99,38951.0
2025-03-26 15:30:00,96.98,97.15,96.98,97.12,51868.0,96.98,97.15,96.98,97.12,51868.0
2025-03-26 15:40:00,97.12,97.42,97.11,97.32,76728.0,97.12,97.42,97.11,97.32,76728.0
2025-03-26 15:50:00,97.32,97.62,97.15,97.45,211845.0,97.32,97.62,97.15,97.45,211845.0
2025-03-27 09:30:00,97.78,98.25,97.46,98.09,181897.0,97.78,98.25,97.46,98.09,181897.0
2025-03-27 09:40:00,98.05,98.31,97.73,98.25,90311.0,98.05,98.31,97.73,98.25,90311.0
2025-03-27 09:50:00,98.26,99.01,98.23,98.68,145087.0,98.26,99.01,98.23,98.68,145087.0
2025-03-27 10:00:00,98.68,98.82,98.07,98.09,100751.0,98.68,98.82,98.07,98.09,100751.0
2025-03-27 10:10:00,98.07,98.68,98.04,98.65,71366.0,98.07,98.68,98.04,98.65,71366.0
2025-03-27 10:20:00,98.64,99.17,98.41,99.1,122959.0,98.64,99.17,98.41,99.1,122959.0
2025-03-27 10:30:00,99.1,99.5,98.91,99.48,107260.0,99.1,99.5,98.91,99.48,107260.0
2025-03-27 10:40:00,99.47,99.47,98.92,99.1,79405.0,99.47,99.47,98.92,99.1,79405.0
2025-03-27 10:50:00,99.1,99.44,98.79,98.88,124680.0,99.1,99.44,98.79,98.88,124680.0
2025-03-27 11:00:00,98.82,98.98,98.59,98.7,65068.0,98.82,98.98,98.59,98.7,65068.0
2025-03-27 11:10:00,98.7,99.19,98.66,99.19,57876.0,98.7,99.19,98.66,99.19,57876.0
2025-03-27 11:20:00,99.18,99.19,98.7,98.76,59393.0,99.18,99.19,98.7,98.76,59393.0
2025-03-27 11:30:00,98.76,99.09,98.6,98.68,50030.0,98.76,99.09,98.6,98.68,50030.0
2025-03-27 11:40:00,98.66,98.74,98.36,98.42,85479.0,98.66,98.74,98.36,98.42,85479.0
2025-03-27 11:50:00,98.48,98.51,98.07,98.19,83902.0,98.48,98.51,98.07,98.19,83902.0
2025-03-27 12:00:00,98.23,98.65,98.12,98.4,49631.0,98.23,98.65,98.12,98.4,49631.0
2025-03-27 12:10:00,98.37,98.5,98.22,98.39,41260.0,98.37,98.5,98.22,98.39,41260.0
2025-03-27 12:20:00,98.36,98.42,98.12,98.2,34633.0,98.36,98.42,98.12,98.2,34633.0
2025-03-27 12:30:00,98.23,98.38,98.18,98.35,18421.0,98.23,98.38,98.18,98.35,18421.0
2025-03-27 12:40:00,98.34,98.39,98.23,98.24,29403.0,98.34,98.39,98.23,98.24,29403.0
2025-03-27 12:50:00,98.2,98.23,97.91,97.96,42010.0,98.2,98.23,97.91,97.96,42010.0
2025-03-27 13:00:00,97.96,98.22,97.92,98.14,34305.0,97.96,98.22,97.92,98.14,34305.0
2025-03-27 13:10:00,98.14,98.24,98.07,98.17,17827.0,98.14,98.24,98.07,98.17,17827.0
2025-03-27 13:20:00,98.15,98.24,97.96,97.99,185688.0,98.15,98.24,97.96,97.99,185688.0
2025-03-27 13:30:00,97.98,98.29,97.98,98.14,40909.0,97.98,98.29,97.98,98.14,40909.0
2025-03-27 13:40:00,98.14,98.28,98.08,98.14,30277.0,98.14,98.28,98.08,98.14,30277.0
2025-03-27 13:50:00,98.14,98.19,98.02,98.06,31478.0,98.14,98.19,98.02,98.06,31478.0
2025-03-27 14:00:00,98.08,98.4,98.08,98.33,20075.0,98.08,98.4,98.08,98.33,20075.0
2025-03-27 14:10:00,98.34,98.5,98.32,98.36,15530.0,98.34,98.5,98.32,98.36,15530.0
2025-03-27 14:20:00,98.34,98.42,98.28,98.28,14320.0,98.34,98.42,98.28,98.28,14320.0
2025-03-27 14:30:00,98.28,98.38,98.28,98.38,14431.0,98.28,98.38,98.28,98.38,14431.0
2025-03-27 14:40:00,98.37,98.66,98.35,98.66,28030.0,98.37,98.66,98.35,98.66,28030.0
2025-03-27 14:50:00,98.63,98.64,98.48,98.52,39232.0,98.63,98.64,98.48,98.52,39232.0
2025-03-27 15:00:00,98.52,98.6,98.44,98.59,51258.0,98.52,98.6,98.44,98.59,51258.0
2025-03-27 15:10:00,98.57,98.75,98.55,98.56,33266.0,98.57,98.75,98.55,98.56,33266.0
2025-03-27 15:20:00,98.59,98.77,98.55,98.68,48532.0,98.59,98.77,98.55,98.68,48532.0
2025-03-27 15:30:00,98.67,98.71,98.59,98.7,52978.0,98.67,98.71,98.59,98.7,52978.0
2025-03-27 15:40:00,98.68,98.71,98.51,98.53,55643.0,98.68,98.71,98.51,98.53,55643.0
2025-03-27 15:50:00,98.51,98.56,98.09,98.41,230276.0,98.51,98.56,98.09,98.41,230276.0
2025-03-28 09:30:00,95.22,95.59,94.0,94.48,568148.0,95.22,95.59,94.0,94.48,568148.0
2025-03-28 09:40:00,94.54,94.73,94.11,94.42,138572.0,94.54,94.73,94.11,94.42,138572.0
2025-03-28 09:50:00,94.43,94.87,93.91,93.93,138518.0,94.43,94.87,93.91,93.93,138518.0
2025-03-28 10:00:00,93.91,94.37,93.33,93.55,179372.0,93.91,94.37,93.33,93.55,179372.0
2025-03-28 10:10:00,93.55,93.75,93.25,93.29,222833.0,93.55,93.75,93.25,93.29,222833.0
2025-03-28 10:20:00,93.35,93.59,93.28,93.33,103609.0,93.35,93.59,93.28,93.33,103609.0
2025-03-28 10:30:00,93.3,93.64,93.15,93.57,142612.0,93.3,93.64,93.15,93.57,142612.0
2025-03-28 10:40:00,93.54,94.01,93.4,93.73,100652.0,93.54,94.01,93.4,93.73,100652.0
2025-03-28 10:50:00,93.75,94.02,93.56,93.59,85876.0,93.75,94.02,93.56,93.59,85876.0
2025-03-28 11:00:00,93.57,93.81,93.45,93.73,106769.0,93.57,93.81,93.45,93.73,106769.0
2025-03-28 11:10:00,93.7,93.89,93.55,93.58,44646.0,93.7,93.89,93.55,93.58,44646.0
2025-03-28 11:20:00,93.58,93.89,93.55,93.85,88356.0,93.58,93.89,93.55,93.85,88356.0
2025-03-28 11:30:00,93.82,93.93,93.77,93.8,72701.0,93.82,93.93,93.77,93.8,72701.0
2025-03-28 11:40:00,93.79,93.81,93.49,93.58,49365.0,93.79,93.81,93.49,93.58,49365.0
2025-03-28 11:50:00,93.58,93.58,93.4,93.4,47845.0,93.58,93.58,93.4,93.4,47845.0
2025-03-28 12:00:00,93.4,93.57,93.4,93.47,66402.0,93.4,93.57,93.4,93.47,66402.0
2025-03-28 12:10:00,93.47,93.5,92.76,93.01,176828.0,93.47,93.5,92.76,93.01,176828.0
2025-03-28 12:20:00,93.0,93.88,92.93,93.79,351047.0,93.0,93.88,92.93,93.79,351047.0
2025-03-28 12:30:00,93.73,93.78,93.25,93.29,119823.0,93.73,93.78,93.25,93.29,119823.0
2025-03-28 12:40:00,93.33,93.34,92.86,92.98,98966.0,93.33,93.34,92.86,92.98,98966.0
2025-03-28 12:50:00,92.98,93.48,92.98,93.28,86618.0,92.98,93.48,92.98,93.28,86618.0
2025-03-28 13:00:00,93.32,93.35,92.92,93.09,92488.0,93.32,93.35,92.92,93.09,92488.0
2025-03-28 13:10:00,93.09,93.22,92.96,93.17,45384.0,93.09,93.22,92.96,93.17,45384.0
2025-03-28 13:20:00,93.17,93.44,93.13,93.38,70661.0,93.17,93.44,93.13,93.38,70661.0
2025-03-28 13:30:00,93.35,93.39,93.07,93.11,38016.0,93.35,93.39,93.07,93.11,38016.0
2025-03-28 13:40:00,93.11,93.22,93.05,93.2,25438.0,93.11,93.22,93.05,93.2,25438.0
2025-03-28 13:50:00,93.18,93.3,93.11,93.29,45768.0,93.18,93.3,93.11,93.29,45768.0
2025-03-28 14:00:00,93.3,93.89,93.29,93.84,149703.0,93.3,93.89,93.29,93.84,149703.0
2025-03-28 14:10:00,93.86,93.99,93.8,93.95,73093.0,93.86,93.99,93.8,93.95,73093.0
2025-03-28 14:20:00,93.95,93.96,93.67,93.75,58253.0,93.95,93.96,93.67,93.75,58253.0
2025-03-28 14:30:00,93.74,93.8,93.63,93.75,54639.0,93.74,93.8,93.63,93.75,54639.0
2025-03-28 14:40:00,93.76,93.8,93.61,93.7,63044.0,93.76,93.8,93.61,93.7,63044.0
2025-03-28 14:50:00,93.68,93.96,93.63,93.81,78706.0,93.68,93.96,93.63,93.81,78706.0
2025-03-28 15:00:00,93.8,93.91,93.64,93.75,60888.0,93.8,93.91,93.64,93.75,60888.0
2025-03-28 15:10:00,93.71,93.74,93.53,93.64,60634.0,93.71,93.74,93.53,93.64,60634.0
2025-03-28 15:20:00,93.63,93.69,93.44,93.45,163206.0,93.63,93.69,93.44,93.45,163206.0
2025-03-28 15:30:00,93.45,93.46,93.06,93.12,106652.0,93.45,93.46,93.06,93.12,106652.0
2025-03-28 15:40:00,93.12,93.32,92.98,93.32,142877.0,93.12,93.32,92.98,93.32,142877.0
2025-03-28 15:50:00,93.34,93.57,93.11,93.34,381508.0,93.34,93.57,93.11,93.34,381508.0
2025-03-31 09:30:00,91.42,91.42,90.57,90.62,241711.0,91.42,91.42,90.57,90.62,241711.0
2025-03-31 09:40:00,90.62,90.7,90.07,90.62,180044.0,90.62,90.7,90.07,90.62,180044.0
2025-03-31 09:50:00,90.59,91.75,90.56,91.55,195198.0,90.59,91.75,90.56,91.55,195198.0
2025-03-31 10:00:00,91.51,91.85,91.28,91.43,112399.0,91.51,91.85,91.28,91.43,112399.0
2025-03-31 10:10:00,91.43,91.51,90.96,91.25,61046.0,91.43,91.51,90.96,91.25,61046.0
2025-03-31 10:20:00,91.19,91.25,91.0,91.04,53134.0,91.19,91.25,91.0,91.04,53134.0
2025-03-31 10:30:00,91.05,91.46,91.04,91.3,58891.0,91.05,91.46,91.04,91.3,58891.0
2025-03-31 10:40:00,91.26,91.34,90.81,90.86,45514.0,91.26,91.34,90.81,90.86,45514.0
2025-03-31 10:50:00,90.84,90.87,90.62,90.67,62325.0,90.84,90.87,90.62,90.67,62325.0
2025-03-31 11:00:00,90.65,90.96,90.65,90.76,37363.0,90.65,90.96,90.65,90.76,37363.0
2025-03-31 11:10:00,90.81,90.98,90.76,90.93,47700.0,90.81,90.98,90.76,90.93,47700.0
2025-03-31 11:20:00,90.93,91.29,90.92,91.14,58536.0,90.93,91.29,90.92,91.14,58536.0
2025-03-31 11:30:00,91.16,91.4,91.02,91.4,50654.0,91.16,91.4,91.02,91.4,50654.0
2025-03-31 11:40:00,91.4,91.47,91.18,91.38,25305.0,91.4,91.47,91.18,91.38,25305.0
2025-03-31 11:50:00,91.39,91.5,91.22,91.24,96156.0,91.39,91.5,91.22,91.24,96156.0
2025-03-31 12:00:00,91.29,91.4,91.15,91.21,45958.0,91.29,91.4,91.15,91.21,45958.0
2025-03-31 12:10:00,91.2,91.29,91.11,91.25,20271.0,91.2,91.29,91.11,91.25,20271.0
2025-03-31 12:20:00,91.22,91.43,91.16,91.43,23912.0,91.22,91.43,91.16,91.43,23912.0
2025-03-31 12:30:00,91.41,91.77,91.35,91.77,31493.0,91.41,91.77,91.35,91.77,31493.0
2025-03-31 12:40:00,91.76,91.9,91.71,91.9,22414.0,91.76,91.9,91.71,91.9,22414.0
2025-03-31 12:50:00,91.91,91.97,91.63,91.65,39079.0,91.91,91.97,91.63,91.65,39079.0
2025-03-31 13:00:00,91.65,91.96,91.65,91.95,28942.0,91.65,91.96,91.65,91.95,28942.0
2025-03-31 13:10:00,91.95,91.99,91.52,91.57,82526.0,91.95,91.99,91.52,91.57,82526.0
2025-03-31 13:20:00,91.54,91.56,91.43,91.54,17572.0,91.54,91.56,91.43,91.54,17572.0
2025-03-31 13:30:00,91.57,91.65,91.46,91.63,15093.0,91.57,91.65,91.46,91.63,15093.0
2025-03-31 13:40:00,91.63,91.69,91.53,91.6,30306.0,91.63,91.69,91.53,91.6,30306.0
2025-03-31 13:50:00,91.62,91.77,91.53,91.55,25654.0,91.62,91.77,91.53,91.55,25654.0
2025-03-31 14:00:00,91.55,91.81,91.55,91.78,27529.0,91.55,91.81,91.55,91.78,27529.0
2025-03-31 14:10:00,91.79,91.88,91.61,91.79,60109.0,91.79,91.88,91.61,91.79,60109.0
2025-03-31 14:20:00,91.83,91.96,91.66,91.84,55840.0,91.83,91.96,91.66,91.84,55840.0
2025-03-31 14:30:00,91.81,91.98,91.69,91.88,30911.0,91.81,91.98,91.69,91.88,30911.0
2025-03-31 14:40:00,91.9,91.93,91.69,91.8,16762.0,91.9,91.93,91.69,91.8,16762.0
2025-03-31 14:50:00,91.79,91.94,91.66,91.67,19095.0,91.79,91.94,91.66,91.67,19095.0
2025-03-31 15:00:00,91.69,91.99,91.66,91.9,26370.0,91.69,91.99,91.66,91.9,26370.0
2025-03-31 15:10:00,91.86,91.96,91.84,91.9,22548.0,91.86,91.96,91.84,91.9,22548.0
2025-03-31 15:20:00,91.9,91.96,91.64,91.7,38050.0,91.9,91.96,91.64,91.7,38050.0
2025-03-31 15:30:00,91.68,91.87,91.64,91.8,46308.0,91.68,91.87,91.64,91.8,46308.0
2025-03-31 15:40:00,91.8,92.05,91.8,91.98,66133.0,91.8,92.05,91.8,91.98,66133.0
2025-03-31 15:50:00,92.03,92.17,91.78,92.0,255694.0,92.03,92.17,91.78,92.0,255694.0
2025-04-01 09:30:00,91.1,91.79,90.84,91.0,182558.0,91.1,91.79,90.84,91.0,182558.0
2025-04-01 09:40:00,91.01,91.35,90.91,91.24,34130.0,91.01,91.35,90.91,91.24,34130.0
2025-04-01 09:50:00,91.27,91.27,90.75,91.03,56779.0,91.27,91.27,90.75,91.03,56779.0
2025-04-01 10:00:00,91.03,91.35,90.9,91.25,40935.0,91.03,91.35,90.9,91.25,40935.0
2025-04-01 10:10:00,91.27,91.35,90.82,90.88,35005.0,91.27,91.35,90.82,90.88,35005.0
2025-04-01 10:20:00,90.88,91.47,90.75,91.23,56688.0,90.88,91.47,90.75,91.23,56688.0
2025-04-01 10:30:00,91.19,91.48,91.17,91.48,21272.0,91.19,91.48,91.17,91.48,21272.0
2025-04-01 10:40:00,91.46,91.63,91.36,91.42,19559.0,91.46,91.63,91.36,91.42,19559.0
2025-04-01 10:50:00,91.44,91.59,91.39,91.49,19191.0,91.44,91.59,91.39,91.49,19191.0
2025-04-01 11:00:00,91.44,91.89,91.44,91.82,23249.0,91.44,91.89,91.44,91.82,23249.0
2025-04-01 11:10:00,91.84,92.11,91.76,92.01,50497.0,91.84,92.11,91.76,92.01,50497.0
2025-04-01 11:20:00,91.98,92.01,91.85,91.91,26328.0,91.98,92.01,91.85,91.91,26328.0
2025-04-01 11:30:00,91.91,91.99,91.75,91.77,24168.0,91.91,91.99,91.75,91.77,24168.0
2025-04-01 11:40:00,91.76,91.83,91.65,91.67,17024.0,91.76,91.83,91.65,91.67,17024.0
2025-04-01 11:50:00,91.67,91.77,91.48,91.76,50111.0,91.67,91.77,91.48,91.76,50111.0
2025-04-01 12:00:00,91.73,91.96,91.66,91.9,12898.0,91.73,91.96,91.66,91.9,12898.0
2025-04-01 12:10:00,91.9,92.05,91.85,92.02,11949.0,91.9,92.05,91.85,92.02,11949.0
2025-04-01 12:20:00,92.05,92.16,91.87,91.87,46152.0,92.05,92.16,91.87,91.87,46152.0
2025-04-01 12:30:00,91.92,91.93,91.71,91.72,18134.0,91.92,91.93,91.71,91.72,18134.0
2025-04-01 12:40:00,91.73,91.79,91.66,91.79,12652.0,91.73,91.79,91.66,91.79,12652.0
2025-04-01 12:50:00,91.81,91.92,91.78,91.79,39777.0,91.81,91.92,91.78,91.79,39777.0
2025-04-01 13:00:00,91.75,91.89,91.73,91.8,19144.0,91.75,91.89,91.73,91.8,19144.0
2025-04-01 13:10:00,91.78,91.84,91.71,91.71,13715.0,91.78,91.84,91.71,91.71,13715.0
2025-04-01 13:20:00,91.7,91.73,91.49,91.52,21680.0,91.7,91.73,91.49,91.52,21680.0
2025-04-01 13:30:00,91.53,91.65,91.51,91.62,15722.0,91.53,91.65,91.51,91.62,15722.0
2025-04-01 13:40:00,91.65,91.65,91.45,91.65,24932.0,91.65,91.65,91.45,91.65,24932.0
2025-04-01 13:50:00,91.63,91.65,91.42,91.42,12980.0,91.63,91.65,91.42,91.42,12980.0
2025-04-01 14:00:00,91.45,91.45,91.18,91.2,23390.0,91.45,91.45,91.18,91.2,23390.0
2025-04-01 14:10:00,91.2,91.3,91.15,91.17,8644.0,91.2,91.3,91.15,91.17,8644.0
2025-04-01 14:20:00,91.2,91.24,91.07,91.11,11705.0,91.2,91.24,91.07,91.11,11705.0
2025-04-01 14:30:00,91.1,91.15,91.05,91.05,12716.0,91.1,91.15,91.05,91.05,12716.0
2025-04-01 14:40:00,91.07,91.14,91.05,91.09,7971.0,91.07,91.14,91.05,91.09,7971.0
2025-04-01 14:50:00,91.08,91.18,91.07,91.15,24999.0,91.08,91.18,91.07,91.15,24999.0
2025-04-01 15:00:00,91.16,91.62,91.15,91.2,71742.0,91.16,91.62,91.15,91.2,71742.0
2025-04-01 15:10:00,91.2,91.32,91.16,91.19,37081.0,91.2,91.32,91.16,91.19,37081.0
2025-04-01 15:20:00,91.19,91.34,91.18,91.27,26022.0,91.19,91.34,91.18,91.27,26022.0
2025-04-01 15:30:00,91.29,91.61,91.28,91.59,31309.0,91.29,91.61,91.28,91.59,31309.0
2025-04-01 15:40:00,91.59,91.69,91.5,91.65,42884.0,91.59,91.69,91.5,91.65,42884.0
2025-04-01 15:50:00,91.64,91.76,91.54,91.64,140825.0,91.64,91.76,91.54,91.64,140825.0
2025-04-02 09:30:00,91.89,92.71,91.74,92.34,174793.0,91.89,92.71,91.74,92.34,174793.0
2025-04-02 09:40:00,92.29,92.55,91.97,92.04,82415.0,92.29,92.55,91.97,92.04,82415.0
2025-04-02 09:50:00,92.06,92.08,91.31,91.76,64609.0,92.06,92.08,91.31,91.76,64609.0
2025-04-02 10:00:00,91.59,91.98,91.57,91.68,30385.0,91.59,91.98,91.57,91.68,30385.0
2025-04-02 10:10:00,91.68,91.8,91.54,91.72,40529.0,91.68,91.8,91.54,91.72,40529.0
2025-04-02 10:20:00,91.69,91.69,91.22,91.26,38282.0,91.69,91.69,91.22,91.26,38282.0
2025-04-02 10:30:00,91.31,91.65,91.3,91.52,34282.0,91.31,91.65,91.3,91.52,34282.0
2025-04-02 10:40:00,91.56,91.66,91.36,91.43,26577.0,91.56,91.66,91.36,91.43,26577.0
2025-04-02 10:50:00,91.45,91.6,91.39,91.49,28384.0,91.45,91.6,91.39,91.49,28384.0
2025-04-02 11:00:00,91.5,91.71,91.42,91.64,47728.0,91.5,91.71,91.42,91.64,47728.0
2025-04-02 11:10:00,91.64,91.64,91.27,91.27,88525.0,91.64,91.64,91.27,91.27,88525.0
2025-04-02 11:20:00,91.28,91.5,91.25,91.42,30976.0,91.28,91.5,91.25,91.42,30976.0
2025-04-02 11:30:00,91.42,91.47,91.31,91.46,21496.0,91.42,91.47,91.31,91.46,21496.0
2025-04-02 11:40:00,91.5,91.53,91.32,91.41,24134.0,91.5,91.53,91.32,91.41,24134.0
2025-04-02 11:50:00,91.43,91.71,91.38,91.67,21464.0,91.43,91.71,91.38,91.67,21464.0
2025-04-02 12:00:00,91.65,91.79,91.59,91.79,19562.0,91.65,91.79,91.59,91.79,19562.0
2025-04-02 12:10:00,91.79,92.01,91.75,91.94,19037.0,91.79,92.01,91.75,91.94,19037.0
2025-04-02 12:20:00,91.91,91.93,91.84,91.9,25560.0,91.91,91.93,91.84,91.9,25560.0
2025-04-02 12:30:00,91.89,91.97,91.8,91.87,16013.0,91.89,91.97,91.8,91.87,16013.0
2025-04-02 12:40:00,91.89,91.99,91.84,91.98,25453.0,91.89,91.99,91.84,91.98,25453.0
2025-04-02 12:50:00,91.99,92.28,91.95,92.01,36585.0,91.99,92.28,91.95,92.01,36585.0
2025-04-02 13:00:00,91.98,92.14,91.96,92.1,25667.0,91.98,92.14,91.96,92.1,25667.0
2025-04-02 13:10:00,92.1,92.15,91.93,91.95,17046.0,92.1,92.15,91.93,91.95,17046.0
2025-04-02 13:20:00,91.94,91.96,91.8,91.8,22422.0,91.94,91.96,91.8,91.8,22422.0
2025-04-02 13:30:00,91.8,91.83,91.64,91.72,20674.0,91.8,91.83,91.64,91.72,20674.0
2025-04-02 13:40:00,91.73,91.73,91.49,91.49,17823.0,91.73,91.73,91.49,91.49,17823.0
2025-04-02 13:50:00,91.52,91.53,91.38,91.39,23028.0,91.52,91.53,91.38,91.39,23028.0
2025-04-02 14:00:00,91.37,91.51,91.13,91.29,82375.0,91.37,91.51,91.13,91.29,82375.0
2025-04-02 14:10:00,91.32,91.52,91.29,91.45,29267.0,91.32,91.52,91.29,91.45,29267.0
2025-04-02 14:20:00,91.48,91.55,91.4,91.43,30581.0,91.48,91.55,91.4,91.43,30581.0
2025-04-02 14:30:00,91.41,91.72,91.38,91.72,21170.0,91.41,91.72,91.38,91.72,21170.0
2025-04-02 14:40:00,91.74,91.79,91.6,91.67,33366.0,91.74,91.79,91.6,91.67,33366.0
2025-04-02 14:50:00,91.65,91.76,91.48,91.5,34905.0,91.65,91.76,91.48,91.5,34905.0
2025-04-02 15:00:00,91.51,91.68,91.51,91.64,16421.0,91.51,91.68,91.51,91.64,16421.0
2025-04-02 15:10:00,91.59,91.71,91.55,91.65,25794.0,91.59,91.71,91.55,91.65,25794.0
2025-04-02 15:20:00,91.67,91.89,91.5,91.86,252868.0,91.67,91.89,91.5,91.86,252868.0
2025-04-02 15:30:00,91.87,91.95,91.77,91.8,35397.0,91.87,91.95,91.77,91.8,35397.0
2025-04-02 15:40:00,91.8,91.98,91.79,91.89,26169.0,91.8,91.98,91.79,91.89,26169.0
2025-04-02 15:50:00,91.92,91.98,91.77,91.97,96823.0,91.92,91.98,91.77,91.97,96823.0
2025-04-03 09:30:00,89.05,89.6,88.43,89.21,351505.0,89.05,89.6,88.43,89.21,351505.0
2025-04-03 09:40:00,89.21,89.23,88.3,88.5,144088.0,89.21,89.23,88.3,88.5,144088.0
2025-04-03 09:50:00,88.53,89.62,88.52,89.37,234932.0,88.53,89.62,88.52,89.37,234932.0
2025-04-03 10:00:00,89.25,89.76,88.99,89.69,193912.0,89.25,89.76,88.99,89.69,193912.0
2025-04-03 10:10:00,89.67,90.3,89.43,90.18,131742.0,89.67,90.3,89.43,90.18,131742.0
2025-04-03 10:20:00,90.19,90.8,90.18,90.66,135314.0,90.19,90.8,90.18,90.66,135314.0
2025-04-03 10:30:00,90.65,90.98,90.03,90.05,190704.0,90.65,90.98,90.03,90.05,190704.0
2025-04-03 10:40:00,90.05,90.23,89.88,89.97,132817.0,90.05,90.23,89.88,89.97,132817.0
2025-04-03 10:50:00,89.94,90.0,89.65,89.68,77366.0,89.94,90.0,89.65,89.68,77366.0
2025-04-03 11:00:00,89.68,90.11,89.68,89.76,38209.0,89.68,90.11,89.68,89.76,38209.0
2025-04-03 11:10:00,89.84,90.19,89.82,90.13,49817.0,89.84,90.19,89.82,90.13,49817.0
2025-04-03 11:20:00,90.15,90.19,89.93,90.05,65721.0,90.15,90.19,89.93,90.05,65721.0
2025-04-03 11:30:00,90.07,90.33,89.97,90.16,57823.0,90.07,90.33,89.97,90.16,57823.0
2025-04-03 11:40:00,90.16,90.42,90.1,90.3,42379.0,90.16,90.42,90.1,90.3,42379.0
2025-04-03 11:50:00,90.31,90.6,90.23,90.51,33214.0,90.31,90.6,90.23,90.51,33214.0
2025-04-03 12:00:00,90.5,90.77,90.49,90.65,27893.0,90.5,90.77,90.49,90.65,27893.0
2025-04-03 12:10:00,90.64,90.89,90.61,90.89,23039.0,90.64,90.89,90.61,90.89,23039.0
2025-04-03 12:20:00,90.85,90.87,90.64,90.74,41977.0,90.85,90.87,90.64,90.74,41977.0
2025-04-03 12:30:00,90.74,90.81,90.45,90.51,31562.0,90.74,90.81,90.45,90.51,31562.0
2025-04-03 12:40:00,90.51,90.64,90.33,90.52,36587.0,90.51,90.64,90.33,90.52,36587.0
2025-04-03 12:50:00,90.5,90.52,90.31,90.36,34700.0,90.5,90.52,90.31,90.36,34700.0
2025-04-03 13:00:00,90.36,90.43,90.23,90.29,22751.0,90.36,90.43,90.23,90.29,22751.0
2025-04-03 13:10:00,90.26,90.27,90.15,90.26,18415.0,90.26,90.27,90.15,90.26,18415.0
2025-04-03 13:20:00,90.26,90.27,89.9,89.92,39229.0,90.26,90.27,89.9,89.92,39229.0
2025-04-03 13:30:00,89.91,90.32,89.9,90.25,30616.0,89.91,90.32,89.9,90.25,30616.0
2025-04-03 13:40:00,90.24,90.3,90.11,90.13,14284.0,90.24,90.3,90.11,90.13,14284.0
2025-04-03 13:50:00,90.17,90.2,90.04,90.06,48118.0,90.17,90.2,90.04,90.06,48118.0
2025-04-03 14:00:00,90.08,90.17,89.87,89.9,67925.0,90.08,90.17,89.87,89.9,67925.0
2025-04-03 14:10:00,89.9,89.9,89.57,89.68,59486.0,89.9,89.9,89.57,89.68,59486.0
2025-04-03 14:20:00,89.67,89.73,89.62,89.67,26184.0,89.67,89.73,89.62,89.67,26184.0
2025-04-03 14:30:00,89.69,90.06,89.6,90.0,37306.0,89.69,90.06,89.6,90.0,37306.0
2025-04-03 14:40:00,90.0,90.04,89.77,89.8,37308.0,90.0,90.04,89.77,89.8,37308.0
2025-04-03 14:50:00,89.76,89.93,89.71,89.87,54758.0,89.76,89.93,89.71,89.87,54758.0
2025-04-03 15:00:00,89.87,90.09,89.81,89.95,29653.0,89.87,90.09,89.81,89.95,29653.0
2025-04-03 15:10:00,89.96,90.06,89.61,89.75,39563.0,89.96,90.06,89.61,89.75,39563.0
2025-04-03 15:20:00,89.75,89.83,89.68,89.72,34552.0,89.75,89.83,89.68,89.72,34552.0
2025-04-03 15:30:00,89.72,89.74,89.54,89.71,59899.0,89.72,89.74,89.54,89.71,59899.0
2025-04-03 15:40:00,89.7,89.9,89.69,89.79,88466.0,89.7,89.9,89.69,89.79,88466.0
2025-04-03 15:50:00,89.75,89.94,89.74,89.79,222876.0,89.75,89.94,89.74,89.79,222876.0
2025-04-04 09:30:00,82.8,84.59,82.33,82.6,655156.0,82.8,84.59,82.33,82.6,655156.0
2025-04-04 09:40:00,82.6,82.94,81.67,82.76,542467.0,82.6,82.94,81.67,82.76,542467.0
2025-04-04 09:50:00,82.79,83.0,81.97,82.9,237580.0,82.79,83.0,81.97,82.9,237580.0
2025-04-04 10:00:00,82.85,82.94,81.93,82.09,224129.0,82.85,82.94,81.93,82.09,224129.0
2025-04-04 10:10:00,82.12,82.15,81.27,81.5,323116.0,82.12,82.15,81.27,81.5,323116.0
2025-04-04 10:20:00,81.53,81.55,80.63,81.02,408807.0,81.53,81.55,80.63,81.02,408807.0
2025-04-04 10:30:00,81.01,81.32,79.91,80.11,459230.0,81.01,81.32,79.91,80.11,459230.0
2025-04-04 10:40:00,80.11,80.16,78.98,79.03,652318.0,80.11,80.16,78.98,79.03,652318.0
2025-04-04 10:50:00,79.03,80.39,78.71,80.19,534077.0,79.03,80.39,78.71,80.19,534077.0
2025-04-04 11:00:00,80.16,81.5,79.89,80.69,252463.0,80.16,81.5,79.89,80.69,252463.0
2025-04-04 11:10:00,80.68,81.44,80.6,80.73,275643.0,80.68,81.44,80.6,80.73,275643.0
2025-04-04 11:20:00,80.69,80.96,80.36,80.41,173202.0,80.69,80.96,80.36,80.41,173202.0
2025-04-04 11:30:00,80.41,80.67,80.1,80.61,223496.0,80.41,80.67,80.1,80.61,223496.0
2025-04-04 11:40:00,80.61,81.38,80.44,81.25,239781.0,80.61,81.38,80.44,81.25,239781.0
2025-04-04 11:50:00,81.24,81.45,80.6,80.62,166805.0,81.24,81.45,80.6,80.62,166805.0
2025-04-04 12:00:00,80.6,80.81,80.37,80.47,150575.0,80.6,80.81,80.37,80.47,150575.0
2025-04-04 12:10:00,80.47,80.73,80.29,80.39,118706.0,80.47,80.73,80.29,80.39,118706.0
2025-04-04 12:20:00,80.37,80.41,80.12,80.29,137041.0,80.37,80.41,80.12,80.29,137041.0
2025-04-04 12:30:00,80.26,80.8,80.21,80.72,192431.0,80.26,80.8,80.21,80.72,192431.0
2025-04-04 12:40:00,80.75,80.79,80.21,80.34,80269.0,80.75,80.79,80.21,80.34,80269.0
2025-04-04 12:50:00,80.34,80.58,80.26,80.52,66581.0,80.34,80.58,80.26,80.52,66581.0
2025-04-04 13:00:00,80.54,80.63,80.34,80.39,109347.0,80.54,80.63,80.34,80.39,109347.0
2025-04-04 13:10:00,80.37,80.39,80.01,80.11,117462.0,80.37,80.39,80.01,80.11,117462.0
2025-04-04 13:20:00,80.13,80.64,80.13,80.43,85820.0,80.13,80.64,80.13,80.43,85820.0
2025-04-04 13:30:00,80.43,80.77,80.32,80.75,103239.0,80.43,80.77,80.32,80.75,103239.0
2025-04-04 13:40:00,80.73,80.91,80.49,80.71,76340.0,80.73,80.91,80.49,80.71,76340.0
2025-04-04 13:50:00,80.72,80.96,80.62,80.9,82550.0,80.72,80.96,80.62,80.9,82550.0
2025-04-04 14:00:00,80.92,81.19,80.86,80.94,63696.0,80.92,81.19,80.86,80.94,63696.0
2025-04-04 14:10:00,80.95,80.96,80.66,80.79,100872.0,80.95,80.96,80.66,80.79,100872.0
2025-04-04 14:20:00,80.79,80.95,80.38,80.39,92694.0,80.79,80.95,80.38,80.39,92694.0
2025-04-04 14:30:00,80.39,80.72,80.32,80.54,113394.0,80.39,80.72,80.32,80.54,113394.0
2025-04-04 14:40:00,80.53,80.76,80.47,80.7,119534.0,80.53,80.76,80.47,80.7,119534.0
2025-04-04 14:50:00,80.71,81.02,80.55,80.93,127470.0,80.71,81.02,80.55,80.93,127470.0
2025-04-04 15:00:00,80.96,81.25,80.94,81.19,116488.0,80.96,81.25,80.94,81.19,116488.0
2025-04-04 15:10:00,81.19,81.38,81.03,81.03,97210.0,81.19,81.38,81.03,81.03,97210.0
2025-04-04 15:20:00,81.03,81.6,81.03,81.58,165182.0,81.03,81.6,81.03,81.58,165182.0
2025-04-04 15:30:00,81.56,82.03,81.49,81.92,163356.0,81.56,82.03,81.49,81.92,163356.0
2025-04-04 15:40:00,81.91,82.07,81.68,82.01,254304.0,81.91,82.07,81.68,82.01,254304.0
2025-04-04 15:50:00,82.0,82.44,81.92,82.43,626441.0,82.0,82.44,81.92,82.43,626441.0
2025-04-07 09:30:00,78.37,82.8,78.36,80.8,866378.0,78.37,82.8,78.36,80.8,866378.0
2025-04-07 09:40:00,80.87,81.55,79.81,81.34,368036.0,80.87,81.55,79.81,81.34,368036.0
2025-04-07 09:50:00,81.39,82.74,81.38,82.6,449456.0,81.39,82.74,81.38,82.6,449456.0
2025-04-07 10:00:00,82.57,82.84,81.7,81.77,360459.0,82.57,82.84,81.7,81.77,360459.0
2025-04-07 10:10:00,81.77,83.9,81.75,82.73,418900.0,81.77,83.9,81.75,82.73,418900.0
2025-04-07 10:20:00,82.75,82.86,80.62,80.69,233743.0,82.75,82.86,80.62,80.69,233743.0
2025-04-07 10:30:00,80.76,81.47,79.94,79.96,327618.0,80.76,81.47,79.94,79.96,327618.0
2025-04-07 10:40:00,79.96,80.94,79.83,80.48,223444.0,79.96,80.94,79.83,80.48,223444.0
2025-04-07 10:50:00,80.55,81.68,80.5,81.26,264747.0,80.55,81.68,80.5,81.26,264747.0
2025-04-07 11:00:00,81.25,81.74,80.74,80.79,242833.0,81.25,81.74,80.74,80.79,242833.0
2025-04-07 11:10:00,80.79,81.12,79.41,79.76,337881.0,80.79,81.12,79.41,79.76,337881.0
2025-04-07 11:20:00,79.76,80.17,79.14,79.16,333855.0,79.76,80.17,79.14,79.16,333855.0
2025-04-07 11:30:00,79.16,80.09,79.12,79.23,299367.0,79.16,80.09,79.12,79.23,299367.0
2025-04-07 11:40:00,79.17,80.14,79.14,79.42,178550.0,79.17,80.14,79.14,79.42,178550.0
2025-04-07 11:50:00,79.44,79.6,78.61,78.62,226336.0,79.44,79.6,78.61,78.62,226336.0
2025-04-07 12:00:00,78.62,78.66,77.61,77.72,264416.0,78.62,78.66,77.61,77.72,264416.0
2025-04-07 12:10:00,77.73,77.94,77.4,77.7,251478.0,77.73,77.94,77.4,77.7,251478.0
2025-04-07 12:20:00,77.7,78.48,77.52,78.33,176890.0,77.7,78.48,77.52,78.33,176890.0
2025-04-07 12:30:00,78.31,79.24,78.2,78.91,144178.0,78.31,79.24,78.2,78.91,144178.0
2025-04-07 12:40:00,78.92,79.05,78.19,78.38,140135.0,78.92,79.05,78.19,78.38,140135.0
2025-04-07 12:50:00,78.38,78.54,77.94,78.27,163325.0,78.38,78.54,77.94,78.27,163325.0
2025-04-07 13:00:00,78.26,79.66,78.26,79.05,266200.0,78.26,79.66,78.26,79.05,266200.0
2025-04-07 13:10:00,79.1,79.76,78.73,79.6,140436.0,79.1,79.76,78.73,79.6,140436.0
2025-04-07 13:20:00,79.6,80.25,79.28,80.14,178284.0,79.6,80.25,79.28,80.14,178284.0
2025-04-07 13:30:00,80.14,80.54,79.77,80.26,108696.0,80.14,80.54,79.77,80.26,108696.0
2025-04-07 13:40:00,80.26,80.61,79.96,80.38,113618.0,80.26,80.61,79.96,80.38,113618.0
2025-04-07 13:50:00,80.38,80.97,80.15,80.71,114418.0,80.38,80.97,80.15,80.71,114418.0
2025-04-07 14:00:00,80.74,80.8,80.09,80.13,78254.0,80.74,80.8,80.09,80.13,78254.0
2025-04-07 14:10:00,80.13,80.31,79.75,79.95,159654.0,80.13,80.31,79.75,79.95,159654.0
2025-04-07 14:20:00,79.95,80.1,79.57,79.77,160911.0,79.95,80.1,79.57,79.77,160911.0
2025-04-07 14:30:00,79.75,80.22,79.53,80.14,102747.0,79.75,80.22,79.53,80.14,102747.0
2025-04-07 14:40:00,80.14,80.3,79.81,80.0,84029.0,80.14,80.3,79.81,80.0,84029.0
2025-04-07 14:50:00,80.02,80.05,79.61,79.79,209019.0,80.02,80.05,79.61,79.79,209019.0
2025-04-07 15:00:00,79.79,80.16,79.66,79.69,204121.0,79.79,80.16,79.66,79.69,204121.0
2025-04-07 15:10:00,79.69,80.05,79.52,79.95,279237.0,79.69,80.05,79.52,79.95,279237.0
2025-04-07 15:20:00,79.95,80.07,79.73,79.77,253865.0,79.95,80.07,79.73,79.77,253865.0
2025-04-07 15:30:00,79.77,80.31,79.75,80.11,174165.0,79.77,80.31,79.75,80.11,174165.0
2025-04-07 15:40:00,80.14,80.2,79.53,79.86,318570.0,80.14,80.2,79.53,79.86,318570.0
2025-04-07 15:50:00,79.86,79.97,79.56,79.77,629609.0,79.86,79.97,79.56,79.77,629609.0
2025-04-08 09:30:00,81.72,81.92,80.2,80.72,236571.0,81.72,81.92,80.2,80.72,236571.0
2025-04-08 09:40:00,80.8,80.8,80.04,80.38,180351.0,80.8,80.8,80.04,80.38,180351.0
2025-04-08 09:50:00,80.39,81.32,80.36,81.04,140258.0,80.39,81.32,80.36,81.04,140258.0
2025-04-08 10:00:00,81.06,81.16,80.61,80.69,107519.0,81.06,81.16,80.61,80.69,107519.0
2025-04-08 10:10:00,80.71,80.72,80.0,80.29,154520.0,80.71,80.72,80.0,80.29,154520.0
2025-04-08 10:20:00,80.35,80.39,79.82,79.94,94434.0,80.35,80.39,79.82,79.94,94434.0
2025-04-08 10:30:00,79.92,80.3,79.89,80.22,119046.0,79.92,80.3,79.89,80.22,119046.0
2025-04-08 10:40:00,80.22,80.22,79.73,79.82,94525.0,80.22,80.22,79.73,79.82,94525.0
2025-04-08 10:50:00,79.83,79.95,79.65,79.65,153249.0,79.83,79.95,79.65,79.65,153249.0
2025-04-08 11:00:00,79.67,80.08,79.65,79.69,117285.0,79.67,80.08,79.65,79.69,117285.0
2025-04-08 11:10:00,79.69,79.76,79.36,79.71,133679.0,79.69,79.76,79.36,79.71,133679.0
2025-04-08 11:20:00,79.71,80.03,79.5,79.67,143080.0,79.71,80.03,79.5,79.67,143080.0
2025-04-08 11:30:00,79.64,79.96,79.54,79.87,132279.0,79.64,79.96,79.54,79.87,132279.0
2025-04-08 11:40:00,79.87,79.97,79.62,79.69,106321.0,79.87,79.97,79.62,79.69,106321.0
2025-04-08 11:50:00,79.69,79.71,79.33,79.51,112986.0,79.69,79.71,79.33,79.51,112986.0
2025-04-08 12:00:00,79.49,79.58,79.06,79.17,105430.0,79.49,79.58,79.06,79.17,105430.0
2025-04-08 12:10:00,79.17,79.44,78.93,79.12,117788.0,79.17,79.44,78.93,79.12,117788.0
2025-04-08 12:20:00,79.13,79.3,79.01,79.28,118801.0,79.13,79.3,79.01,79.28,118801.0
2025-04-08 12:30:00,79.32,79.33,77.89,77.99,230744.0,79.32,79.33,77.89,77.99,230744.0
2025-04-08 12:40:00,77.99,78.25,77.63,77.95,164230.0,77.99,78.25,77.63,77.95,164230.0
2025-04-08 12:50:00,78.01,78.14,77.36,77.42,145976.0,78.01,78.14,77.36,77.42,145976.0
2025-04-08 13:00:00,77.42,77.6,77.02,77.02,143520.0,77.42,77.6,77.02,77.02,143520.0
2025-04-08 13:10:00,77.05,77.37,76.74,77.1,181725.0,77.05,77.37,76.74,77.1,181725.0
2025-04-08 13:20:00,77.07,77.14,76.62,76.62,115319.0,77.07,77.14,76.62,76.62,115319.0
2025-04-08 13:30:00,76.61,77.35,76.52,77.19,156269.0,76.61,77.35,76.52,77.19,156269.0
2025-04-08 13:40:00,77.19,77.79,77.01,77.06,104375.0,77.19,77.79,77.01,77.06,104375.0
2025-04-08 13:50:00,77.08,77.29,76.95,77.28,89146.0,77.08,77.29,76.95,77.28,89146.0
2025-04-08 14:00:00,77.26,77.35,77.03,77.24,68721.0,77.26,77.35,77.03,77.24,68721.0
2025-04-08 14:10:00,77.23,77.77,77.2,77.7,61404.0,77.23,77.77,77.2,77.7,61404.0
2025-04-08 14:20:00,77.73,77.79,77.29,77.39,63133.0,77.73,77.79,77.29,77.39,63133.0
2025-04-08 14:30:00,77.39,78.33,77.39,77.56,108879.0,77.39,78.33,77.39,77.56,108879.0
2025-04-08 14:40:00,77.57,77.65,77.3,77.51,63065.0,77.57,77.65,77.3,77.51,63065.0
2025-04-08 14:50:00,77.51,77.55,77.16,77.16,97520.0,77.51,77.55,77.16,77.16,97520.0
2025-04-08 15:00:00,77.19,77.22,76.28,76.35,140470.0,77.19,77.22,76.28,76.35,140470.0
2025-04-08 15:10:00,76.34,76.35,75.58,75.72,218270.0,76.34,76.35,75.58,75.72,218270.0
2025-04-08 15:20:00,75.72,76.34,75.67,76.16,167101.0,75.72,76.34,75.67,76.16,167101.0
2025-04-08 15:30:00,76.15,76.24,75.69,75.74,309770.0,76.15,76.24,75.69,75.74,309770.0
2025-04-08 15:40:00,75.77,76.11,75.55,75.88,477325.0,75.77,76.11,75.55,75.88,477325.0
2025-04-08 15:50:00,75.94,76.97,75.9,76.88,575231.0,75.94,76.97,75.9,76.88,575231.0
2025-04-09 09:30:00,75.1,76.8,75.1,76.68,675594.0,75.1,76.8,75.1,76.68,675594.0
2025-04-09 09:40:00,76.7,77.31,76.0,76.6,446544.0,76.7,77.31,76.0,76.6,446544.0
2025-04-09 09:50:00,76.57,77.16,76.26,76.29,262611.0,76.57,77.16,76.26,76.29,262611.0
2025-04-09 10:00:00,76.3,76.87,75.57,75.79,292456.0,76.3,76.87,75.57,75.79,292456.0
2025-04-09 10:10:00,75.78,76.11,75.36,76.07,293863.0,75.78,76.11,75.36,76.07,293863.0
2025-04-09 10:20:00,76.09,76.19,74.96,75.33,362143.0,76.09,76.19,74.96,75.33,362143.0
2025-04-09 10:30:00,75.34,76.07,75.24,75.65,221875.0,75.34,76.07,75.24,75.65,221875.0
2025-04-09 10:40:00,75.65,76.0,75.38,75.45,178652.0,75.65,76.0,75.38,75.45,178652.0
2025-04-09 10:50:00,75.45,75.47,74.71,74.78,212421.0,75.45,75.47,74.71,74.78,212421.0
2025-04-09 11:00:00,74.78,75.71,74.77,75.55,142149.0,74.78,75.71,74.77,75.55,142149.0
2025-04-09 11:10:00,75.58,76.11,75.39,75.79,203916.0,75.58,76.11,75.39,75.79,203916.0
2025-04-09 11:20:00,75.86,76.14,75.55,75.93,172741.0,75.86,76.14,75.55,75.93,172741.0
2025-04-09 11:30:00,75.92,76.21,75.7,75.75,116692.0,75.92,76.21,75.7,75.75,116692.0
2025-04-09 11:40:00,75.75,76.46,75.74,76.16,91182.0,75.75,76.46,75.74,76.16,91182.0
2025-04-09 11:50:00,76.14,76.36,75.72,75.81,80312.0,76.14,76.36,75.72,75.81,80312.0
2025-04-09 12:00:00,75.81,76.1,75.7,75.97,98937.0,75.81,76.1,75.7,75.97,98937.0
2025-04-09 12:10:00,75.94,76.52,75.86,76.52,63112.0,75.94,76.52,75.86,76.52,63112.0
2025-04-09 12:20:00,76.51,76.8,76.4,76.65,52446.0,76.51,76.8,76.4,76.65,52446.0
2025-04-09 12:30:00,76.63,77.07,76.55,76.92,78329.0,76.63,77.07,76.55,76.92,78329.0
2025-04-09 12:40:00,76.9,77.3,76.89,77.23,115359.0,76.9,77.3,76.89,77.23,115359.0
2025-04-09 12:50:00,77.23,77.84,77.14,77.72,87361.0,77.23,77.84,77.14,77.72,87361.0
2025-04-09 13:00:00,77.69,78.41,77.47,77.59,109646.0,77.69,78.41,77.47,77.59,109646.0
2025-04-09 13:10:00,77.6,78.85,77.0,78.64,156663.0,77.6,78.85,77.0,78.64,156663.0
2025-04-09 13:20:00,78.63,80.85,78.14,78.92,514262.0,78.63,80.85,78.14,78.92,514262.0
2025-04-09 13:30:00,78.92,80.91,78.9,79.36,255733.0,78.92,80.91,78.9,79.36,255733.0
2025-04-09 13:40:00,79.39,79.84,78.0,78.22,763018.0,79.39,79.84,78.0,78.22,763018.0
2025-04-09 13:50:00,78.43,79.96,78.06,79.87,225173.0,78.43,79.96,78.06,79.87,225173.0
2025-04-09 14:00:00,79.97,80.75,79.61,80.4,225013.0,79.97,80.75,79.61,80.4,225013.0
2025-04-09 14:10:00,80.23,80.75,79.93,80.31,156687.0,80.23,80.75,79.93,80.31,156687.0
2025-04-09 14:20:00,80.3,81.26,80.2,80.85,106241.0,80.3,81.26,80.2,80.85,106241.0
2025-04-09 14:30:00,80.86,81.0,80.12,80.67,146078.0,80.86,81.0,80.12,80.67,146078.0
2025-04-09 14:40:00,80.64,80.71,79.54,79.89,113753.0,80.64,80.71,79.54,79.89,113753.0
2025-04-09 14:50:00,79.9,80.35,79.46,79.61,116479.0,79.9,80.35,79.46,79.61,116479.0
2025-04-09 15:00:00,79.55,80.2,79.37,80.07,130829.0,79.55,80.2,79.37,80.07,130829.0
2025-04-09 15:10:00,80.11,80.86,80.07,80.76,67347.0,80.11,80.86,80.07,80.76,67347.0
2025-04-09 15:20:00,80.75,81.09,80.54,80.59,105078.0,80.75,81.09,80.54,80.59,105078.0
2025-04-09 15:30:00,80.65,81.18,80.41,80.92,154773.0,80.65,81.18,80.41,80.92,154773.0
2025-04-09 15:40:00,80.87,81.15,80.63,81.01,283641.0,80.87,81.15,80.63,81.01,283641.0
2025-04-09 15:50:00,81.02,81.15,80.46,80.54,393663.0,81.02,81.15,80.46,80.54,393663.0
2025-04-10 09:30:00,82.18,82.33,80.17,81.44,594449.0,82.18,82.33,80.17,81.44,594449.0
2025-04-10 09:40:00,81.48,81.5,80.67,81.28,187915.0,81.48,81.5,80.67,81.28,187915.0
2025-04-10 09:50:00,81.19,81.48,80.24,80.25,239682.0,81.19,81.48,80.24,80.25,239682.0
2025-04-10 10:00:00,80.23,81.12,80.05,80.95,124106.0,80.23,81.12,80.05,80.95,124106.0
2025-04-10 10:10:00,80.95,81.09,80.47,80.77,174126.0,80.95,81.09,80.47,80.77,174126.0
2025-04-10 10:20:00,80.8,81.55,80.72,81.04,86331.0,80.8,81.55,80.72,81.04,86331.0
2025-04-10 10:30:00,81.05,81.96,81.04,81.88,86750.0,81.05,81.96,81.04,81.88,86750.0
2025-04-10 10:40:00,81.88,82.23,81.38,81.5,83168.0,81.88,82.23,81.38,81.5,83168.0
2025-04-10 10:50:00,81.47,81.58,81.04,81.05,68656.0,81.47,81.58,81.04,81.05,68656.0
2025-04-10 11:00:00,81.05,81.32,80.67,81.1,58776.0,81.05,81.32,80.67,81.1,58776.0
2025-04-10 11:10:00,81.06,81.09,80.66,80.8,45629.0,81.06,81.09,80.66,80.8,45629.0
2025-04-10 11:20:00,80.82,80.84,80.37,80.39,88787.0,80.82,80.84,80.37,80.39,88787.0
2025-04-10 11:30:00,80.43,80.45,80.08,80.14,43997.0,80.43,80.45,80.08,80.14,43997.0
2025-04-10 11:40:00,80.11,80.4,80.07,80.18,46012.0,80.11,80.4,80.07,80.18,46012.0
2025-04-10 11:50:00,80.15,80.36,79.8,79.9,77216.0,80.15,80.36,79.8,79.9,77216.0
2025-04-10 12:00:00,79.88,80.06,79.37,79.8,95995.0,79.88,80.06,79.37,79.8,95995.0
2025-04-10 12:10:00,79.76,79.92,79.27,79.43,95653.0,79.76,79.92,79.27,79.43,95653.0
2025-04-10 12:20:00,79.4,79.42,78.75,79.02,58682.0,79.4,79.42,78.75,79.02,58682.0
2025-04-10 12:30:00,79.0,79.87,79.0,79.7,39442.0,79.0,79.87,79.0,79.7,39442.0
2025-04-10 12:40:00,79.66,80.15,79.59,80.06,76354.0,79.66,80.15,79.59,80.06,76354.0
2025-04-10 12:50:00,80.06,80.11,79.79,80.0,42776.0,80.06,80.11,79.79,80.0,42776.0
2025-04-10 13:00:00,79.98,80.56,79.71,79.72,54965.0,79.98,80.56,79.71,79.72,54965.0
2025-04-10 13:10:00,79.69,79.78,79.15,79.35,38319.0,79.69,79.78,79.15,79.35,38319.0
2025-04-10 13:20:00,79.38,79.74,79.0,79.7,43414.0,79.38,79.74,79.0,79.7,43414.0
2025-04-10 13:30:00,79.6,79.97,79.53,79.84,32019.0,79.6,79.97,79.53,79.84,32019.0
2025-04-10 13:40:00,79.83,80.52,79.76,80.17,48508.0,79.83,80.52,79.76,80.17,48508.0
2025-04-10 13:50:00,80.22,80.68,80.12,80.59,41691.0,80.22,80.68,80.12,80.59,41691.0
2025-04-10 14:00:00,80.52,81.32,80.46,80.59,68304.0,80.52,81.32,80.46,80.59,68304.0
2025-04-10 14:10:00,80.59,80.72,80.23,80.62,33526.0,80.59,80.72,80.23,80.62,33526.0
2025-04-10 14:20:00,80.59,81.35,80.58,81.24,72277.0,80.59,81.35,80.58,81.24,72277.0
2025-04-10 14:30:00,81.27,81.58,81.01,81.27,47111.0,81.27,81.58,81.01,81.27,47111.0
2025-04-10 14:40:00,81.39,81.68,81.15,81.38,57073.0,81.39,81.68,81.15,81.38,57073.0
2025-04-10 14:50:00,81.39,81.66,80.92,81.12,88284.0,81.39,81.66,80.92,81.12,88284.0
2025-04-10 15:00:00,81.15,81.51,80.86,80.9,55503.0,81.15,81.51,80.86,80.9,55503.0
2025-04-10 15:10:00,80.87,81.21,80.87,81.15,59720.0,80.87,81.21,80.87,81.15,59720.0
2025-04-10 15:20:00,81.15,81.36,80.67,80.71,66707.0,81.15,81.36,80.67,80.71,66707.0
2025-04-10 15:30:00,80.68,81.04,80.54,80.58,66055.0,80.68,81.04,80.54,80.58,66055.0
2025-04-10 15:40:00,80.62,80.7,77.61,78.1,789520.0,80.62,80.7,77.61,78.1,789520.0
2025-04-10 15:50:00,78.03,78.65,77.85,78.41,957676.0,78.03,78.65,77.85,78.41,957676.0
2025-04-11 09:30:00,79.28,81.35,79.22,81.28,645570.0,79.28,81.35,79.22,81.28,645570.0
2025-04-11 09:40:00,81.27,82.01,80.98,80.98,359990.0,81.27,82.01,80.98,80.98,359990.0
2025-04-11 09:50:00,81.0,81.22,80.61,80.73,178906.0,81.0,81.22,80.61,80.73,178906.0
2025-04-11 10:00:00,80.61,81.07,80.4,80.81,117826.0,80.61,81.07,80.4,80.81,117826.0
2025-04-11 10:10:00,80.84,81.01,80.41,80.42,110745.0,80.84,81.01,80.41,80.42,110745.0
2025-04-11 10:20:00,80.42,80.48,79.95,80.06,203082.0,80.42,80.48,79.95,80.06,203082.0
2025-04-11 10:30:00,80.1,80.38,79.82,79.92,110818.0,80.1,80.38,79.82,79.92,110818.0
2025-04-11 10:40:00,79.92,80.32,79.74,80.04,88282.0,79.92,80.32,79.74,80.04,88282.0
2025-04-11 10:50:00,80.08,80.08,79.54,79.55,135984.0,80.08,80.08,79.54,79.55,135984.0
2025-04-11 11:00:00,79.54,80.18,79.13,79.46,145572.0,79.54,80.18,79.13,79.46,145572.0
2025-04-11 11:10:00,79.45,79.8,79.38,79.47,91480.0,79.45,79.8,79.38,79.47,91480.0
2025-04-11 11:20:00,79.51,79.8,79.44,79.76,123856.0,79.51,79.8,79.44,79.76,123856.0
2025-04-11 11:30:00,79.72,80.24,79.72,80.19,81990.0,79.72,80.24,79.72,80.19,81990.0
2025-04-11 11:40:00,80.19,80.3,80.01,80.16,69274.0,80.19,80.3,80.01,80.16,69274.0
2025-04-11 11:50:00,80.17,80.61,80.17,80.46,72212.0,80.17,80.61,80.17,80.46,72212.0
2025-04-11 12:00:00,80.46,80.5,80.28,80.34,71939.0,80.46,80.5,80.28,80.34,71939.0
2025-04-11 12:10:00,80.37,80.57,80.25,80.42,58609.0,80.37,80.57,80.25,80.42,58609.0
2025-04-11 12:20:00,80.41,80.5,80.24,80.43,48656.0,80.41,80.5,80.24,80.43,48656.0
2025-04-11 12:30:00,80.43,80.96,80.43,80.8,65339.0,80.43,80.96,80.43,80.8,65339.0
2025-04-11 12:40:00,80.84,80.91,80.67,80.83,74108.0,80.84,80.91,80.67,80.83,74108.0
2025-04-11 12:50:00,80.84,80.84,80.6,80.74,61015.0,80.84,80.84,80.6,80.74,61015.0
2025-04-11 13:00:00,80.73,80.9,80.69,80.79,47670.0,80.73,80.9,80.69,80.79,47670.0
2025-04-11 13:10:00,80.79,80.79,80.49,80.59,39322.0,80.79,80.79,80.49,80.59,39322.0
2025-04-11 13:20:00,80.59,80.77,80.52,80.63,38765.0,80.59,80.77,80.52,80.63,38765.0
2025-04-11 13:30:00,80.63,80.98,80.58,80.94,44744.0,80.63,80.98,80.58,80.94,44744.0
2025-04-11 13:40:00,80.95,81.25,80.8,81.16,54269.0,80.95,81.25,80.8,81.16,54269.0
2025-04-11 13:50:00,81.14,81.4,81.01,81.11,47375.0,81.14,81.4,81.01,81.11,47375.0
2025-04-11 14:00:00,81.13,81.46,81.0,81.34,66931.0,81.13,81.46,81.0,81.34,66931.0
2025-04-11 14:10:00,81.34,81.58,81.27,81.45,68695.0,81.34,81.58,81.27,81.45,68695.0
2025-04-11 14:20:00,81.44,81.78,81.44,81.67,91146.0,81.44,81.78,81.44,81.67,91146.0
2025-04-11 14:30:00,81.68,81.95,81.63,81.94,76367.0,81.68,81.95,81.63,81.94,76367.0
2025-04-11 14:40:00,81.93,82.23,81.81,82.04,179111.0,81.93,82.23,81.81,82.04,179111.0
2025-04-11 14:50:00,82.02,82.11,81.78,81.9,39064.0,82.02,82.11,81.78,81.9,39064.0
2025-04-11 15:00:00,81.9,82.44,81.9,82.44,50423.0,81.9,82.44,81.9,82.44,50423.0
2025-04-11 15:10:00,82.45,82.67,82.33,82.61,62592.0,82.45,82.67,82.33,82.61,62592.0
2025-04-11 15:20:00,82.62,82.97,82.6,82.82,106325.0,82.62,82.97,82.6,82.82,106325.0
2025-04-11 15:30:00,82.81,83.1,82.74,82.97,138862.0,82.81,83.1,82.74,82.97,138862.0
2025-04-11 15:40:00,82.97,83.18,82.67,82.81,176952.0,82.97,83.18,82.67,82.81,176952.0
2025-04-11 15:50:00,82.82,82.85,82.34,82.74,325693.0,82.82,82.85,82.34,82.74,325693.0
2025-04-14 09:30:00,84.51,85.93,84.27,85.31,319431.0,84.51,85.93,84.27,85.31,319431.0
2025-04-14 09:40:00,85.2,85.84,84.76,85.76,164935.0,85.2,85.84,84.76,85.76,164935.0
2025-04-14 09:50:00,85.73,86.37,85.73,86.18,187948.0,85.73,86.37,85.73,86.18,187948.0
2025-04-14 10:00:00,86.22,86.6,86.11,86.43,191229.0,86.22,86.6,86.11,86.43,191229.0
2025-04-14 10:10:00,86.43,86.57,85.8,86.48,122284.0,86.43,86.57,85.8,86.48,122284.0
2025-04-14 10:20:00,86.47,86.73,86.22,86.54,95308.0,86.47,86.73,86.22,86.54,95308.0
2025-04-14 10:30:00,86.54,86.6,86.01,86.28,79953.0,86.54,86.6,86.01,86.28,79953.0
2025-04-14 10:40:00,86.28,86.66,86.18,86.41,107437.0,86.28,86.66,86.18,86.41,107437.0
2025-04-14 10:50:00,86.44,86.49,86.23,86.26,73039.0,86.44,86.49,86.23,86.26,73039.0
2025-04-14 11:00:00,86.27,86.29,85.88,85.94,63167.0,86.27,86.29,85.88,85.94,63167.0
2025-04-14 11:10:00,85.97,86.08,85.86,85.93,39868.0,85.97,86.08,85.86,85.93,39868.0
2025-04-14 11:20:00,85.98,86.15,85.5,85.62,51237.0,85.98,86.15,85.5,85.62,51237.0
2025-04-14 11:30:00,85.63,85.97,85.53,85.8,67173.0,85.63,85.97,85.53,85.8,67173.0
2025-04-14 11:40:00,85.77,85.79,85.3,85.42,59253.0,85.77,85.79,85.3,85.42,59253.0
2025-04-14 11:50:00,85.37,85.6,85.09,85.09,43704.0,85.37,85.6,85.09,85.09,43704.0
2025-04-14 12:00:00,85.07,85.48,85.05,85.39,56906.0,85.07,85.48,85.05,85.39,56906.0
2025-04-14 12:10:00,85.4,85.57,85.1,85.51,48863.0,85.4,85.57,85.1,85.51,48863.0
2025-04-14 12:20:00,85.52,85.72,85.42,85.54,46203.0,85.52,85.72,85.42,85.54,46203.0
2025-04-14 12:30:00,85.52,85.76,85.37,85.69,32125.0,85.52,85.76,85.37,85.69,32125.0
2025-04-14 12:40:00,85.65,85.82,85.6,85.73,17595.0,85.65,85.82,85.6,85.73,17595.0
2025-04-14 12:50:00,85.73,85.74,85.29,85.37,50454.0,85.73,85.74,85.29,85.37,50454.0
2025-04-14 13:00:00,85.37,85.95,85.36,85.55,41329.0,85.37,85.95,85.36,85.55,41329.0
2025-04-14 13:10:00,85.55,85.73,85.41,85.73,32426.0,85.55,85.73,85.41,85.73,32426.0
2025-04-14 13:20:00,85.75,85.96,85.66,85.8,42199.0,85.75,85.96,85.66,85.8,42199.0
2025-04-14 13:30:00,85.8,85.93,85.61,85.84,27321.0,85.8,85.93,85.61,85.84,27321.0
2025-04-14 13:40:00,85.82,85.93,85.73,85.86,19264.0,85.82,85.93,85.73,85.86,19264.0
2025-04-14 13:50:00,85.88,86.0,85.71,85.73,50021.0,85.88,86.0,85.71,85.73,50021.0
2025-04-14 14:00:00,85.73,85.83,85.56,85.66,39147.0,85.73,85.83,85.56,85.66,39147.0
2025-04-14 14:10:00,85.65,85.71,85.54,85.66,39891.0,85.65,85.71,85.54,85.66,39891.0
2025-04-14 14:20:00,85.66,85.78,85.62,85.69,24968.0,85.66,85.78,85.62,85.69,24968.0
2025-04-14 14:30:00,85.68,85.86,85.65,85.79,28824.0,85.68,85.86,85.65,85.79,28824.0
2025-04-14 14:40:00,85.79,85.84,85.59,85.7,34108.0,85.79,85.84,85.59,85.7,34108.0
2025-04-14 14:50:00,85.71,85.75,85.48,85.54,59494.0,85.71,85.75,85.48,85.54,59494.0
2025-04-14 15:00:00,85.54,85.7,85.51,85.66,57026.0,85.54,85.7,85.51,85.66,57026.0
2025-04-14 15:10:00,85.67,85.71,85.47,85.59,46536.0,85.67,85.71,85.47,85.59,46536.0
2025-04-14 15:20:00,85.61,85.68,85.53,85.54,48693.0,85.61,85.68,85.53,85.54,48693.0
2025-04-14 15:30:00,85.54,85.73,85.5,85.61,64268.0,85.54,85.73,85.5,85.61,64268.0
2025-04-14 15:40:00,85.62,85.66,85.38,85.43,98915.0,85.62,85.66,85.38,85.43,98915.0
2025-04-14 15:50:00,85.42,85.43,85.11,85.25,259841.0,85.42,85.43,85.11,85.25,259841.0
2025-04-15 09:30:00,84.3,84.61,83.95,84.3,133040.0,84.3,84.61,83.95,84.3,133040.0
2025-04-15 09:40:00,84.3,84.55,83.84,84.1,77629.0,84.3,84.55,83.84,84.1,77629.0
2025-04-15 09:50:00,84.08,84.52,84.07,84.42,44666.0,84.08,84.52,84.07,84.42,44666.0
2025-04-15 10:00:00,84.42,84.64,83.91,83.92,42647.0,84.42,84.64,83.91,83.92,42647.0
2025-04-15 10:10:00,83.92,84.41,83.82,83.93,53593.0,83.92,84.41,83.82,83.93,53593.0
2025-04-15 10:20:00,83.92,84.36,83.91,84.24,54347.0,83.92,84.36,83.91,84.24,54347.0
2025-04-15 10:30:00,84.2,84.33,84.12,84.17,15987.0,84.2,84.33,84.12,84.17,15987.0
2025-04-15 10:40:00,84.14,84.54,84.12,84.27,35989.0,84.14,84.54,84.12,84.27,35989.0
2025-04-15 10:50:00,84.24,84.53,84.22,84.39,11945.0,84.24,84.53,84.22,84.39,11945.0
2025-04-15 11:00:00,84.42,84.63,84.4,84.58,20319.0,84.42,84.63,84.4,84.58,20319.0
2025-04-15 11:10:00,84.54,84.61,84.45,84.53,20771.0,84.54,84.61,84.45,84.53,20771.0
2025-04-15 11:20:00,84.56,84.73,84.51,84.57,17440.0,84.56,84.73,84.51,84.57,17440.0
2025-04-15 11:30:00,84.61,84.78,84.6,84.73,21614.0,84.61,84.78,84.6,84.73,21614.0
2025-04-15 11:40:00,84.72,84.76,84.55,84.66,15393.0,84.72,84.76,84.55,84.66,15393.0
2025-04-15 11:50:00,84.7,84.8,84.59,84.69,11502.0,84.7,84.8,84.59,84.69,11502.0
2025-04-15 12:00:00,84.66,84.92,84.65,84.8,34797.0,84.66,84.92,84.65,84.8,34797.0
2025-04-15 12:10:00,84.83,85.0,84.79,84.83,15158.0,84.83,85.0,84.79,84.83,15158.0
2025-04-15 12:20:00,84.81,84.83,84.57,84.58,10282.0,84.81,84.83,84.57,84.58,10282.0
2025-04-15 12:30:00,84.59,84.6,84.45,84.45,6837.0,84.59,84.6,84.45,84.45,6837.0
2025-04-15 12:40:00,84.48,84.55,84.41,84.44,10257.0,84.48,84.55,84.41,84.44,10257.0
2025-04-15 12:50:00,84.46,84.47,84.27,84.35,13372.0,84.46,84.47,84.27,84.35,13372.0
2025-04-15 13:00:00,84.32,84.5,84.27,84.46,12087.0,84.32,84.5,84.27,84.46,12087.0
2025-04-15 13:10:00,84.39,84.49,84.35,84.37,20597.0,84.39,84.49,84.35,84.37,20597.0
2025-04-15 13:20:00,84.38,84.42,84.24,84.28,15006.0,84.38,84.42,84.24,84.28,15006.0
2025-04-15 13:30:00,84.34,84.52,84.29,84.47,16171.0,84.34,84.52,84.29,84.47,16171.0
2025-04-15 13:40:00,84.5,84.57,84.37,84.54,10760.0,84.5,84.57,84.37,84.54,10760.0
2025-04-15 13:50:00,84.55,84.58,84.41,84.5,15248.0,84.55,84.58,84.41,84.5,15248.0
2025-04-15 14:00:00,84.5,84.61,84.47,84.61,27343.0,84.5,84.61,84.47,84.61,27343.0
2025-04-15 14:10:00,84.59,84.59,84.51,84.54,12272.0,84.59,84.59,84.51,84.54,12272.0
2025-04-15 14:20:00,84.54,84.58,84.37,84.46,19431.0,84.54,84.58,84.37,84.46,19431.0
2025-04-15 14:30:00,84.48,84.58,84.32,84.57,25333.0,84.48,84.58,84.32,84.57,25333.0
2025-04-15 14:40:00,84.59,84.69,84.54,84.61,25471.0,84.59,84.69,84.54,84.61,25471.0
2025-04-15 14:50:00,84.61,84.73,84.56,84.59,18971.0,84.61,84.73,84.56,84.59,18971.0
2025-04-15 15:00:00,84.56,84.7,84.53,84.65,23367.0,84.56,84.7,84.53,84.65,23367.0
2025-04-15 15:10:00,84.65,84.84,84.62,84.81,25268.0,84.65,84.84,84.62,84.81,25268.0
2025-04-15 15:20:00,84.8,84.85,84.63,84.67,28911.0,84.8,84.85,84.63,84.67,28911.0
2025-04-15 15:30:00,84.7,84.86,84.64,84.7,44076.0,84.7,84.86,84.64,84.7,44076.0
2025-04-15 15:40:00,84.64,84.74,84.52,84.62,70574.0,84.64,84.74,84.52,84.62,70574.0
2025-04-15 15:50:00,84.64,84.68,84.43,84.54,142217.0,84.64,84.68,84.43,84.54,142217.0
2025-04-16 09:30:00,82.75,83.64,82.62,83.16,155164.0,82.75,83.64,82.62,83.16,155164.0
2025-04-16 09:40:00,83.2,83.44,82.98,83.24,83616.0,83.2,83.44,82.98,83.24,83616.0
2025-04-16 09:50:00,83.28,83.56,83.13,83.13,35243.0,83.28,83.56,83.13,83.13,35243.0
2025-04-16 10:00:00,83.12,83.34,82.88,82.98,74663.0,83.12,83.34,82.88,82.98,74663.0
2025-04-16 10:10:00,82.98,83.19,82.91,83.1,46200.0,82.98,83.19,82.91,83.1,46200.0
2025-04-16 10:20:00,83.12,83.37,83.02,83.09,40836.0,83.12,83.37,83.02,83.09,40836.0
2025-04-16 10:30:00,83.09,83.2,83.01,83.17,26983.0,83.09,83.2,83.01,83.17,26983.0
2025-04-16 10:40:00,83.17,83.27,83.13,83.14,22929.0,83.17,83.27,83.13,83.14,22929.0
2025-04-16 10:50:00,83.14,83.29,83.09,83.17,28581.0,83.14,83.29,83.09,83.17,28581.0
2025-04-16 11:00:00,83.19,83.47,83.17,83.39,20261.0,83.19,83.47,83.17,83.39,20261.0
2025-04-16 11:10:00,83.42,83.45,83.32,83.35,33603.0,83.42,83.45,83.32,83.35,33603.0
2025-04-16 11:20:00,83.31,83.71,83.28,83.58,35714.0,83.31,83.71,83.28,83.58,35714.0
2025-04-16 11:30:00,83.59,83.62,83.47,83.59,40269.0,83.59,83.62,83.47,83.59,40269.0
2025-04-16 11:40:00,83.62,83.69,83.46,83.51,52680.0,83.62,83.69,83.46,83.51,52680.0
2025-04-16 11:50:00,83.48,83.58,83.28,83.35,35885.0,83.48,83.58,83.28,83.35,35885.0
2025-04-16 12:00:00,83.33,83.48,83.3,83.48,27202.0,83.33,83.48,83.3,83.48,27202.0
2025-04-16 12:10:00,83.42,83.47,83.35,83.45,15830.0,83.42,83.47,83.35,83.45,15830.0
2025-04-16 12:20:00,83.46,83.57,83.42,83.46,12062.0,83.46,83.57,83.42,83.46,12062.0
2025-04-16 12:30:00,83.43,83.5,83.35,83.35,27777.0,83.43,83.5,83.35,83.35,27777.0
2025-04-16 12:40:00,83.35,83.45,83.32,83.42,22000.0,83.35,83.45,83.32,83.42,22000.0
2025-04-16 12:50:00,83.4,83.45,83.36,83.38,20658.0,83.4,83.45,83.36,83.38,20658.0
2025-04-16 13:00:00,83.37,83.46,83.33,83.36,29517.0,83.37,83.46,83.33,83.36,29517.0
2025-04-16 13:10:00,83.36,83.39,83.31,83.37,18551.0,83.36,83.39,83.31,83.37,18551.0
2025-04-16 13:20:00,83.37,83.42,83.3,83.36,18265.0,83.37,83.42,83.3,83.36,18265.0
2025-04-16 13:30:00,83.36,83.36,83.08,83.08,21290.0,83.36,83.36,83.08,83.08,21290.0
2025-04-16 13:40:00,83.12,83.12,82.7,82.73,57042.0,83.12,83.12,82.7,82.73,57042.0
2025-04-16 13:50:00,82.76,82.78,82.27,82.3,46966.0,82.76,82.78,82.27,82.3,46966.0
2025-04-16 14:00:00,82.26,82.51,82.16,82.26,29281.0,82.26,82.51,82.16,82.26,29281.0
2025-04-16 14:10:00,82.26,82.33,81.96,82.02,37825.0,82.26,82.33,81.96,82.02,37825.0
2025-04-16 14:20:00,82.01,82.21,81.95,82.14,51573.0,82.01,82.21,81.95,82.14,51573.0
2025-04-16 14:30:00,82.14,82.26,82.02,82.03,30532.0,82.14,82.26,82.02,82.03,30532.0
2025-04-16 14:40:00,82.03,82.07,81.93,82.01,36011.0,82.03,82.07,81.93,82.01,36011.0
2025-04-16 14:50:00,81.98,82.09,81.91,81.95,23469.0,81.98,82.09,81.91,81.95,23469.0
2025-04-16 15:00:00,81.95,82.04,81.84,81.91,52838.0,81.95,82.04,81.84,81.91,52838.0
2025-04-16 15:10:00,81.92,82.07,81.81,81.95,44525.0,81.92,82.07,81.81,81.95,44525.0
2025-04-16 15:20:00,81.95,82.09,81.91,81.93,32528.0,81.95,82.09,81.91,81.93,32528.0
2025-04-16 15:30:00,81.95,82.25,81.95,82.21,39047.0,81.95,82.25,81.95,82.21,39047.0
2025-04-16 15:40:00,82.19,82.41,82.19,82.4,62157.0,82.19,82.41,82.19,82.4,62157.0
2025-04-16 15:50:00,82.42,82.71,82.4,82.53,259907.0,82.42,82.71,82.4,82.53,259907.0
2025-04-17 09:30:00,84.4,84.68,83.46,83.61,142402.0,84.4,84.68,83.46,83.61,142402.0
2025-04-17 09:40:00,83.68,84.02,83.39,83.95,69991.0,83.68,84.02,83.39,83.95,69991.0
2025-04-17 09:50:00,83.93,84.04,83.44,83.5,84961.0,83.93,84.04,83.44,83.5,84961.0
2025-04-17 10:00:00,83.48,83.6,83.2,83.33,79291.0,83.48,83.6,83.2,83.33,79291.0
2025-04-17 10:10:00,83.31,83.47,83.26,83.47,51754.0,83.31,83.47,83.26,83.47,51754.0
2025-04-17 10:20:00,83.47,83.54,83.08,83.15,43845.0,83.47,83.54,83.08,83.15,43845.0
2025-04-17 10:30:00,83.15,83.15,82.6,82.76,130094.0,83.15,83.15,82.6,82.76,130094.0
2025-04-17 10:40:00,82.77,82.94,82.67,82.7,40019.0,82.77,82.94,82.67,82.7,40019.0
2025-04-17 10:50:00,82.7,82.79,82.45,82.52,55150.0,82.7,82.79,82.45,82.52,55150.0
2025-04-17 11:00:00,82.53,82.87,82.44,82.56,53270.0,82.53,82.87,82.44,82.56,53270.0
2025-04-17 11:10:00,82.52,82.77,82.44,82.72,21241.0,82.52,82.77,82.44,82.72,21241.0
2025-04-17 11:20:00,82.73,82.82,82.6,82.69,24812.0,82.73,82.82,82.6,82.69,24812.0
2025-04-17 11:30:00,82.69,82.92,82.66,82.89,25105.0,82.69,82.92,82.66,82.89,25105.0
2025-04-17 11:40:00,82.93,82.94,82.69,82.9,40603.0,82.93,82.94,82.69,82.9,40603.0
2025-04-17 11:50:00,82.93,83.1,82.79,82.84,28020.0,82.93,83.1,82.79,82.84,28020.0
2025-04-17 12:00:00,82.91,83.14,82.78,83.0,25088.0,82.91,83.14,82.78,83.0,25088.0
2025-04-17 12:10:00,82.91,83.14,82.76,83.12,34892.0,82.91,83.14,82.76,83.12,34892.0
2025-04-17 12:20:00,83.1,83.13,82.85,82.92,20720.0,83.1,83.13,82.85,82.92,20720.0
2025-04-17 12:30:00,82.96,82.96,82.65,82.69,27728.0,82.96,82.96,82.65,82.69,27728.0
2025-04-17 12:40:00,82.67,82.71,82.49,82.62,10759.0,82.67,82.71,82.49,82.62,10759.0
2025-04-17 12:50:00,82.68,82.86,82.67,82.71,37256.0,82.68,82.86,82.67,82.71,37256.0
2025-04-17 13:00:00,82.74,82.74,82.56,82.7,24896.0,82.74,82.74,82.56,82.7,24896.0
2025-04-17 13:10:00,82.71,82.72,82.51,82.61,19189.0,82.71,82.72,82.51,82.61,19189.0
2025-04-17 13:20:00,82.58,82.58,82.39,82.42,11898.0,82.58,82.58,82.39,82.42,11898.0
2025-04-17 13:30:00,82.44,82.67,82.44,82.59,9063.0,82.44,82.67,82.44,82.59,9063.0
2025-04-17 13:40:00,82.64,82.8,82.59,82.71,17162.0,82.64,82.8,82.59,82.71,17162.0
2025-04-17 13:50:00,82.69,82.81,82.62,82.65,17424.0,82.69,82.81,82.62,82.65,17424.0
2025-04-17 14:00:00,82.63,82.8,82.62,82.77,12192.0,82.63,82.8,82.62,82.77,12192.0
2025-04-17 14:10:00,82.81,83.11,82.8,83.04,30104.0,82.81,83.11,82.8,83.04,30104.0
2025-04-17 14:20:00,83.06,83.16,82.97,82.99,39485.0,83.06,83.16,82.97,82.99,39485.0
2025-04-17 14:30:00,82.98,83.2,82.96,83.18,24273.0,82.98,83.2,82.96,83.18,24273.0
2025-04-17 14:40:00,83.21,83.21,82.94,82.96,18843.0,83.21,83.21,82.94,82.96,18843.0
2025-04-17 14:50:00,82.98,83.1,82.94,82.95,12941.0,82.98,83.1,82.94,82.95,12941.0
2025-04-17 15:00:00,82.95,82.99,82.89,82.96,12851.0,82.95,82.99,82.89,82.96,12851.0
2025-04-17 15:10:00,82.93,82.95,82.86,82.88,14459.0,82.93,82.95,82.86,82.88,14459.0
2025-04-17 15:20:00,82.92,82.93,82.68,82.69,20116.0,82.92,82.93,82.68,82.69,20116.0
2025-04-17 15:30:00,82.68,82.87,82.66,82.81,22813.0,82.68,82.87,82.66,82.81,22813.0
2025-04-17 15:40:00,82.79,82.85,82.67,82.69,40551.0,82.79,82.85,82.67,82.69,40551.0
2025-04-17 15:50:00,82.69,82.69,82.34,82.63,166069.0,82.69,82.69,82.34,82.63,166069.0
2025-04-21 09:30:00,82.55,82.72,82.09,82.25,86527.0,82.55,82.72,82.09,82.25,86527.0
2025-04-21 09:40:00,82.28,82.58,82.02,82.46,48762.0,82.28,82.58,82.02,82.46,48762.0
2025-04-21 09:50:00,82.59,82.63,82.0,82.05,24320.0,82.59,82.63,82.0,82.05,24320.0
2025-04-21 10:00:00,82.02,82.25,82.0,82.18,38045.0,82.02,82.25,82.0,82.18,38045.0
2025-04-21 10:10:00,82.2,82.28,82.02,82.1,31463.0,82.2,82.28,82.02,82.1,31463.0
2025-04-21 10:20:00,82.13,82.24,82.01,82.16,28741.0,82.13,82.24,82.01,82.16,28741.0
2025-04-21 10:30:00,82.16,82.44,82.15,82.42,84012.0,82.16,82.44,82.15,82.42,84012.0
2025-04-21 10:40:00,82.42,82.47,82.28,82.3,36760.0,82.42,82.47,82.28,82.3,36760.0
2025-04-21 10:50:00,82.3,82.42,82.22,82.38,38496.0,82.3,82.42,82.22,82.38,38496.0
2025-04-21 11:00:00,82.38,82.5,82.3,82.34,37495.0,82.38,82.5,82.3,82.34,37495.0
2025-04-21 11:10:00,82.32,82.5,82.26,82.47,24895.0,82.32,82.5,82.26,82.47,24895.0
2025-04-21 11:20:00,82.47,82.48,82.29,82.36,22638.0,82.47,82.48,82.29,82.36,22638.0
2025-04-21 11:30:00,82.35,82.44,82.29,82.4,30022.0,82.35,82.44,82.29,82.4,30022.0
2025-04-21 11:40:00,82.39,82.39,82.08,82.23,24924.0,82.39,82.39,82.08,82.23,24924.0
2025-04-21 11:50:00,82.21,82.24,82.12,82.12,26078.0,82.21,82.24,82.12,82.12,26078.0
2025-04-21 12:00:00,82.15,82.23,82.1,82.19,20018.0,82.15,82.23,82.1,82.19,20018.0
2025-04-21 12:10:00,82.18,82.24,82.13,82.19,36253.0,82.18,82.24,82.13,82.19,36253.0
2025-04-21 12:20:00,82.2,82.33,82.2,82.29,29893.0,82.2,82.33,82.2,82.29,29893.0
2025-04-21 12:30:00,82.3,82.45,82.29,82.42,29838.0,82.3,82.45,82.29,82.42,29838.0
2025-04-21 12:40:00,82.43,82.53,82.42,82.47,43245.0,82.43,82.53,82.42,82.47,43245.0
2025-04-21 12:50:00,82.46,82.46,82.31,82.33,15488.0,82.46,82.46,82.31,82.33,15488.0
2025-04-21 13:00:00,82.33,82.37,82.15,82.23,14788.0,82.33,82.37,82.15,82.23,14788.0
2025-04-21 13:10:00,82.19,82.23,82.14,82.22,15644.0,82.19,82.23,82.14,82.22,15644.0
2025-04-21 13:20:00,82.22,82.3,82.17,82.29,68487.0,82.22,82.3,82.17,82.29,68487.0
2025-04-21 13:30:00,82.29,82.38,82.21,82.27,45498.0,82.29,82.38,82.21,82.27,45498.0
2025-04-21 13:40:00,82.28,82.3,82.17,82.17,26750.0,82.28,82.3,82.17,82.17,26750.0
2025-04-21 13:50:00,82.18,82.23,82.15,82.18,18294.0,82.18,82.23,82.15,82.18,18294.0
2025-04-21 14:00:00,82.18,82.46,82.18,82.45,49905.0,82.18,82.46,82.18,82.45,49905.0
2025-04-21 14:10:00,82.45,82.58,82.45,82.53,27703.0,82.45,82.58,82.45,82.53,27703.0
2025-04-21 14:20:00,82.53,82.64,82.5,82.59,33269.0,82.53,82.64,82.5,82.59,33269.0
2025-04-21 14:30:00,82.6,82.75,82.6,82.75,29619.0,82.6,82.75,82.6,82.75,29619.0
2025-04-21 14:40:00,82.72,82.8,82.61,82.79,32715.0,82.72,82.8,82.61,82.79,32715.0
2025-04-21 14:50:00,82.77,82.84,82.66,82.72,17238.0,82.77,82.84,82.66,82.72,17238.0
2025-04-21 15:00:00,82.7,82.79,82.68,82.77,24369.0,82.7,82.79,82.68,82.77,24369.0
2025-04-21 15:10:00,82.77,82.87,82.74,82.78,23311.0,82.77,82.87,82.74,82.78,23311.0
2025-04-21 15:20:00,82.76,82.88,82.7,82.72,20151.0,82.76,82.88,82.7,82.72,20151.0
2025-04-21 15:30:00,82.72,82.82,82.7,82.73,49023.0,82.72,82.82,82.7,82.73,49023.0
2025-04-21 15:40:00,82.75,82.97,82.69,82.97,63964.0,82.75,82.97,82.69,82.97,63964.0
2025-04-21 15:50:00,82.96,83.1,82.87,82.97,232105.0,82.96,83.1,82.87,82.97,232105.0
2025-04-22 09:30:00,83.95,84.69,83.87,84.39,129742.0,83.95,84.69,83.87,84.39,129742.0
2025-04-22 09:40:00,84.42,84.48,83.81,83.99,51222.0,84.42,84.48,83.81,83.99,51222.0
2025-04-22 09:50:00,84.0,84.25,83.89,84.19,58771.0,84.0,84.25,83.89,84.19,58771.0
2025-04-22 10:00:00,84.17,84.35,84.08,84.25,47225.0,84.17,84.35,84.08,84.25,47225.0
2025-04-22 10:10:00,84.25,84.25,84.01,84.11,36126.0,84.25,84.25,84.01,84.11,36126.0
2025-04-22 10:20:00,84.11,84.18,83.97,84.09,33045.0,84.11,84.18,83.97,84.09,33045.0
2025-04-22 10:30:00,84.09,84.14,83.92,84.13,28733.0,84.09,84.14,83.92,84.13,28733.0
2025-04-22 10:40:00,84.12,84.28,84.12,84.2,15726.0,84.12,84.28,84.12,84.2,15726.0
2025-04-22 10:50:00,84.2,84.2,84.05,84.15,12802.0,84.2,84.2,84.05,84.15,12802.0
2025-04-22 11:00:00,84.15,84.31,84.15,84.21,24010.0,84.15,84.31,84.15,84.21,24010.0
2025-04-22 11:10:00,84.24,84.4,84.22,84.36,37582.0,84.24,84.4,84.22,84.36,37582.0
2025-04-22 11:20:00,84.36,84.42,84.06,84.07,20584.0,84.36,84.42,84.06,84.07,20584.0
2025-04-22 11:30:00,84.07,84.14,83.95,84.04,18686.0,84.07,84.14,83.95,84.04,18686.0
2025-04-22 11:40:00,84.01,84.07,83.99,84.01,10703.0,84.01,84.07,83.99,84.01,10703.0
2025-04-22 11:50:00,84.0,84.8,83.97,84.64,93164.0,84.0,84.8,83.97,84.64,93164.0
2025-04-22 12:00:00,84.64,85.17,84.63,85.17,61822.0,84.64,85.17,84.63,85.17,61822.0
2025-04-22 12:10:00,85.16,85.63,85.16,85.52,125826.0,85.16,85.63,85.16,85.52,125826.0
2025-04-22 12:20:00,85.52,85.82,85.31,85.67,49578.0,85.52,85.82,85.31,85.67,49578.0
2025-04-22 12:30:00,85.68,85.91,85.67,85.73,53154.0,85.68,85.91,85.67,85.73,53154.0
2025-04-22 12:40:00,85.75,85.76,85.62,85.71,35339.0,85.75,85.76,85.62,85.71,35339.0
2025-04-22 12:50:00,85.75,85.75,85.62,85.73,42141.0,85.75,85.75,85.62,85.73,42141.0
2025-04-22 13:00:00,85.76,86.06,85.74,85.97,86134.0,85.76,86.06,85.74,85.97,86134.0
2025-04-22 13:10:00,86.01,86.01,85.13,85.2,54867.0,86.01,86.01,85.13,85.2,54867.0
2025-04-22 13:20:00,85.3,85.3,84.8,84.85,54657.0,85.3,85.3,84.8,84.85,54657.0
2025-04-22 13:30:00,84.86,85.1,84.8,85.06,20095.0,84.86,85.1,84.8,85.06,20095.0
2025-04-22 13:40:00,85.06,85.17,84.98,85.03,9218.0,85.06,85.17,84.98,85.03,9218.0
2025-04-22 13:50:00,85.04,85.07,84.9,84.91,12156.0,85.04,85.07,84.9,84.91,12156.0
2025-04-22 14:00:00,84.89,85.19,84.85,85.14,12350.0,84.89,85.19,84.85,85.14,12350.0
2025-04-22 14:10:00,85.15,85.18,85.04,85.12,29408.0,85.15,85.18,85.04,85.12,29408.0
2025-04-22 14:20:00,85.14,85.27,85.14,85.14,11894.0,85.14,85.27,85.14,85.14,11894.0
2025-04-22 14:30:00,85.15,85.2,85.08,85.12,17893.0,85.15,85.2,85.08,85.12,17893.0
2025-04-22 14:40:00,85.1,85.32,85.1,85.21,10418.0,85.1,85.32,85.1,85.21,10418.0
2025-04-22 14:50:00,85.25,85.28,85.13,85.2,18292.0,85.25,85.28,85.13,85.2,18292.0
2025-04-22 15:00:00,85.18,85.31,85.14,85.14,17384.0,85.18,85.31,85.14,85.14,17384.0
2025-04-22 15:10:00,85.15,85.16,85.03,85.05,19083.0,85.15,85.16,85.03,85.05,19083.0
2025-04-22 15:20:00,85.06,85.1,84.95,85.02,18418.0,85.06,85.1,84.95,85.02,18418.0
2025-04-22 15:30:00,85.0,85.1,84.96,84.97,25456.0,85.0,85.1,84.96,84.97,25456.0
2025-04-22 15:40:00,84.98,85.21,84.97,85.11,108420.0,84.98,85.21,84.97,85.11,108420.0
2025-04-22 15:50:00,85.11,85.21,84.95,85.06,207479.0,85.11,85.21,84.95,85.06,207479.0
2025-04-23 09:30:00,87.44,88.36,87.0,87.7,189245.0,87.44,88.36,87.0,87.7,189245.0
2025-04-23 09:40:00,87.72,89.18,87.72,89.09,214620.0,87.72,89.18,87.72,89.09,214620.0
2025-04-23 09:50:00,89.13,89.19,88.25,88.42,130085.0,89.13,89.19,88.25,88.42,130085.0
2025-04-23 10:00:00,88.49,88.88,88.2,88.63,61741.0,88.49,88.88,88.2,88.63,61741.0
2025-04-23 10:10:00,88.61,88.62,87.74,87.89,75778.0,88.61,88.62,87.74,87.89,75778.0
2025-04-23 10:20:00,87.92,88.5,87.84,88.21,81250.0,87.92,88.5,87.84,88.21,81250.0
2025-04-23 10:30:00,88.21,88.4,88.03,88.33,24810.0,88.21,88.4,88.03,88.33,24810.0
2025-04-23 10:40:00,88.31,88.56,88.15,88.46,34835.0,88.31,88.56,88.15,88.46,34835.0
2025-04-23 10:50:00,88.44,88.46,88.08,88.13,18754.0,88.44,88.46,88.08,88.13,18754.0
2025-04-23 11:00:00,88.13,88.41,87.82,88.24,36261.0,88.13,88.41,87.82,88.24,36261.0
2025-04-23 11:10:00,88.24,88.39,87.93,87.93,43408.0,88.24,88.39,87.93,87.93,43408.0
2025-04-23 11:20:00,87.91,88.08,87.27,87.69,131011.0,87.91,88.08,87.27,87.69,131011.0
2025-04-23 11:30:00,87.7,88.23,87.62,88.12,63702.0,87.7,88.23,87.62,88.12,63702.0
2025-04-23 11:40:00,88.14,88.14,87.73,87.81,40037.0,88.14,88.14,87.73,87.81,40037.0
2025-04-23 11:50:00,87.84,87.92,87.62,87.78,28792.0,87.84,87.92,87.62,87.78,28792.0
2025-04-23 12:00:00,87.74,87.83,87.36,87.38,21041.0,87.74,87.83,87.36,87.38,21041.0
2025-04-23 12:10:00,87.37,87.73,87.37,87.53,33218.0,87.37,87.73,87.37,87.53,33218.0
2025-04-23 12:20:00,87.53,87.68,87.39,87.67,15711.0,87.53,87.68,87.39,87.67,15711.0
2025-04-23 12:30:00,87.69,87.89,87.62,87.83,17451.0,87.69,87.89,87.62,87.83,17451.0
2025-04-23 12:40:00,87.8,87.86,87.7,87.7,7580.0,87.8,87.86,87.7,87.7,7580.0
2025-04-23 12:50:00,87.7,87.91,87.68,87.91,13970.0,87.7,87.91,87.68,87.91,13970.0
2025-04-23 13:00:00,87.86,87.97,87.58,87.92,15024.0,87.86,87.97,87.58,87.92,15024.0
2025-04-23 13:10:00,87.92,88.04,87.84,88.02,26961.0,87.92,88.04,87.84,88.02,26961.0
2025-04-23 13:20:00,88.02,88.12,87.93,87.95,21907.0,88.02,88.12,87.93,87.95,21907.0
2025-04-23 13:30:00,87.98,88.07,87.93,87.93,27835.0,87.98,88.07,87.93,87.93,27835.0
2025-04-23 13:40:00,87.99,88.24,87.99,88.23,20961.0,87.99,88.24,87.99,88.23,20961.0
2025-04-23 13:50:00,88.22,88.37,88.14,88.26,13134.0,88.22,88.37,88.14,88.26,13134.0
2025-04-23 14:00:00,88.25,88.28,88.14,88.22,11288.0,88.25,88.28,88.14,88.22,11288.0
2025-04-23 14:10:00,88.18,88.23,88.07,88.16,20471.0,88.18,88.23,88.07,88.16,20471.0
2025-04-23 14:20:00,88.2,88.23,87.93,87.94,8291.0,88.2,88.23,87.93,87.94,8291.0
2025-04-23 14:30:00,87.98,88.17,87.96,88.07,14341.0,87.98,88.17,87.96,88.07,14341.0
2025-04-23 14:40:00,88.09,88.09,87.87,87.98,9202.0,88.09,88.09,87.87,87.98,9202.0
2025-04-23 14:50:00,87.96,87.96,87.77,87.78,30921.0,87.96,87.96,87.77,87.78,30921.0
2025-04-23 15:00:00,87.79,87.9,87.78,87.85,13116.0,87.79,87.9,87.78,87.85,13116.0
2025-04-23 15:10:00,87.87,87.93,87.7,87.81,21044.0,87.87,87.93,87.7,87.81,21044.0
2025-04-23 15:20:00,87.83,87.85,87.6,87.61,21158.0,87.83,87.85,87.6,87.61,21158.0
2025-04-23 15:30:00,87.63,87.68,87.44,87.49,25179.0,87.63,87.68,87.44,87.49,25179.0
2025-04-23 15:40:00,87.48,87.61,87.42,87.54,90872.0,87.48,87.61,87.42,87.54,90872.0
2025-04-23 15:50:00,87.56,87.7,87.43,87.52,183326.0,87.56,87.7,87.43,87.52,183326.0
2025-04-24 09:30:00,87.24,88.13,87.12,87.84,68940.0,87.24,88.13,87.12,87.84,68940.0
2025-04-24 09:40:00,87.84,88.08,87.76,87.76,21685.0,87.84,88.08,87.76,87.76,21685.0
2025-04-24 09:50:00,87.76,87.97,87.7,87.97,20098.0,87.76,87.97,87.7,87.97,20098.0
2025-04-24 10:00:00,87.92,88.46,87.88,88.34,50877.0,87.92,88.46,87.88,88.34,50877.0
2025-04-24 10:10:00,88.28,88.32,88.07,88.22,12764.0,88.28,88.32,88.07,88.22,12764.0
2025-04-24 10:20:00,88.24,88.4,88.24,88.31,12963.0,88.24,88.4,88.24,88.31,12963.0
2025-04-24 10:30:00,88.33,88.53,88.28,88.53,18227.0,88.33,88.53,88.28,88.53,18227.0
2025-04-24 10:40:00,88.59,88.61,88.16,88.25,62545.0,88.59,88.61,88.16,88.25,62545.0
2025-04-24 10:50:00,88.26,88.34,88.16,88.33,15004.0,88.26,88.34,88.16,88.33,15004.0
2025-04-24 11:00:00,88.34,88.5,88.28,88.5,10373.0,88.34,88.5,88.28,88.5,10373.0
2025-04-24 11:10:00,88.5,88.7,88.49,88.49,19308.0,88.5,88.7,88.49,88.49,19308.0
2025-04-24 11:20:00,88.47,88.48,88.17,88.19,38748.0,88.47,88.48,88.17,88.19,38748.0
2025-04-24 11:30:00,88.21,88.32,88.13,88.22,17320.0,88.21,88.32,88.13,88.22,17320.0
2025-04-24 11:40:00,88.22,88.26,88.12,88.15,10650.0,88.22,88.26,88.12,88.15,10650.0
2025-04-24 11:50:00,88.15,88.35,88.15,88.18,13362.0,88.15,88.35,88.15,88.18,13362.0
2025-04-24 12:00:00,88.19,88.37,88.18,88.31,12748.0,88.19,88.37,88.18,88.31,12748.0
2025-04-24 12:10:00,88.31,88.55,88.31,88.55,10187.0,88.31,88.55,88.31,88.55,10187.0
2025-04-24 12:20:00,88.53,88.92,88.45,88.8,51340.0,88.53,88.92,88.45,88.8,51340.0
2025-04-24 12:30:00,88.78,89.16,88.74,88.82,38934.0,88.78,89.16,88.74,88.82,38934.0
2025-04-24 12:40:00,88.81,88.84,88.68,88.8,20065.0,88.81,88.84,88.68,88.8,20065.0
2025-04-24 12:50:00,88.83,89.06,88.81,88.96,22693.0,88.83,89.06,88.81,88.96,22693.0
2025-04-24 13:00:00,88.96,89.11,88.89,89.06,13020.0,88.96,89.11,88.89,89.06,13020.0
2025-04-24 13:10:00,89.06,89.12,88.98,88.98,13256.0,89.06,89.12,88.98,88.98,13256.0
2025-04-24 13:20:00,89.01,89.01,88.84,88.97,28414.0,89.01,89.01,88.84,88.97,28414.0
2025-04-24 13:30:00,88.98,89.0,88.86,88.95,17264.0,88.98,89.0,88.86,88.95,17264.0
2025-04-24 13:40:00,88.95,89.11,88.92,89.11,20010.0,88.95,89.11,88.92,89.11,20010.0
2025-04-24 13:50:00,89.13,89.35,89.12,89.33,34657.0,89.13,89.35,89.12,89.33,34657.0
2025-04-24 14:00:00,89.31,89.4,89.29,89.32,15914.0,89.31,89.4,89.29,89.32,15914.0
2025-04-24 14:10:00,89.32,89.36,89.25,89.28,13877.0,89.32,89.36,89.25,89.28,13877.0
2025-04-24 14:20:00,89.29,89.4,89.22,89.32,20201.0,89.29,89.4,89.22,89.32,20201.0
2025-04-24 14:30:00,89.33,89.43,89.32,89.43,14349.0,89.33,89.43,89.32,89.43,14349.0
2025-04-24 14:40:00,89.44,89.44,89.36,89.4,10968.0,89.44,89.44,89.36,89.4,10968.0
2025-04-24 14:50:00,89.38,89.38,89.25,89.27,10709.0,89.38,89.38,89.25,89.27,10709.0
2025-04-24 15:00:00,89.24,89.32,89.22,89.29,16956.0,89.24,89.32,89.22,89.29,16956.0
2025-04-24 15:10:00,89.29,89.46,89.18,89.46,24127.0,89.29,89.46,89.18,89.46,24127.0
2025-04-24 15:20:00,89.46,89.47,89.31,89.36,39143.0,89.46,89.47,89.31,89.36,39143.0
2025-04-24 15:30:00,89.36,89.7,89.35,89.64,71768.0,89.36,89.7,89.35,89.64,71768.0
2025-04-24 15:40:00,89.64,90.0,89.63,89.97,207520.0,89.64,90.0,89.63,89.97,207520.0
2025-04-24 15:50:00,89.96,89.99,89.45,89.49,201834.0,89.96,89.99,89.45,89.49,201834.0
2025-04-25 09:30:00,90.26,91.59,89.6,91.31,178805.0,90.26,91.59,89.6,91.31,178805.0
2025-04-25 09:40:00,91.33,91.5,91.1,91.22,84808.0,91.33,91.5,91.1,91.22,84808.0
2025-04-25 09:50:00,91.22,91.25,90.83,90.89,99809.0,91.22,91.25,90.83,90.89,99809.0
2025-04-25 10:00:00,90.92,91.23,90.92,91.0,34524.0,90.92,91.23,90.92,91.0,34524.0
2025-04-25 10:10:00,91.05,91.05,90.61,90.67,36985.0,91.05,91.05,90.61,90.67,36985.0
2025-04-25 10:20:00,90.67,90.74,90.41,90.61,57765.0,90.67,90.74,90.41,90.61,57765.0
2025-04-25 10:30:00,90.66,90.82,90.55,90.8,26489.0,90.66,90.82,90.55,90.8,26489.0
2025-04-25 10:40:00,90.8,90.96,90.64,90.71,43007.0,90.8,90.96,90.64,90.71,43007.0
2025-04-25 10:50:00,90.73,90.78,90.48,90.7,32438.0,90.73,90.78,90.48,90.7,32438.0
2025-04-25 11:00:00,90.66,90.78,90.62,90.67,26082.0,90.66,90.78,90.62,90.67,26082.0
2025-04-25 11:10:00,90.65,90.76,90.6,90.7,49703.0,90.65,90.76,90.6,90.7,49703.0
2025-04-25 11:20:00,90.7,90.75,90.43,90.45,32734.0,90.7,90.75,90.43,90.45,32734.0
2025-04-25 11:30:00,90.43,90.59,90.36,90.49,19492.0,90.43,90.59,90.36,90.49,19492.0
2025-04-25 11:40:00,90.48,90.56,90.43,90.51,17663.0,90.48,90.56,90.43,90.51,17663.0
2025-04-25 11:50:00,90.51,90.65,90.48,90.48,14408.0,90.51,90.65,90.48,90.48,14408.0
2025-04-25 12:00:00,90.5,90.62,90.48,90.59,10514.0,90.5,90.62,90.48,90.59,10514.0
2025-04-25 12:10:00,90.58,90.67,90.51,90.53,60118.0,90.58,90.67,90.51,90.53,60118.0
2025-04-25 12:20:00,90.54,90.65,90.49,90.57,22020.0,90.54,90.65,90.49,90.57,22020.0
2025-04-25 12:30:00,90.57,90.63,90.55,90.63,6483.0,90.57,90.63,90.55,90.63,6483.0
2025-04-25 12:40:00,90.64,90.99,90.6,90.9,67889.0,90.64,90.99,90.6,90.9,67889.0
2025-04-25 12:50:00,90.89,91.68,90.75,91.06,382014.0,90.89,91.68,90.75,91.06,382014.0
2025-04-25 13:00:00,91.04,91.04,90.64,90.82,95538.0,91.04,91.04,90.64,90.82,95538.0
2025-04-25 13:10:00,90.85,90.95,90.8,90.91,18759.0,90.85,90.95,90.8,90.91,18759.0
2025-04-25 13:20:00,90.92,91.07,90.89,91.01,19099.0,90.92,91.07,90.89,91.01,19099.0
2025-04-25 13:30:00,91.02,91.02,90.26,90.37,73537.0,91.02,91.02,90.26,90.37,73537.0
2025-04-25 13:40:00,90.36,90.49,90.3,90.45,14578.0,90.36,90.49,90.3,90.45,14578.0
2025-04-25 13:50:00,90.42,90.47,90.27,90.32,27938.0,90.42,90.47,90.27,90.32,27938.0
2025-04-25 14:00:00,90.4,90.68,90.39,90.68,21751.0,90.4,90.68,90.39,90.68,21751.0
2025-04-25 14:10:00,90.66,90.68,90.49,90.65,16187.0,90.66,90.68,90.49,90.65,16187.0
2025-04-25 14:20:00,90.61,90.77,90.58,90.69,9282.0,90.61,90.77,90.58,90.69,9282.0
2025-04-25 14:30:00,90.69,90.84,90.67,90.83,9458.0,90.69,90.84,90.67,90.83,9458.0
2025-04-25 14:40:00,90.83,90.89,90.73,90.87,20048.0,90.83,90.89,90.73,90.87,20048.0
2025-04-25 14:50:00,90.85,90.85,90.69,90.72,18313.0,90.85,90.85,90.69,90.72,18313.0
2025-04-25 15:00:00,90.68,90.82,90.68,90.82,19459.0,90.68,90.82,90.68,90.82,19459.0
2025-04-25 15:10:00,90.8,90.98,90.77,90.78,39354.0,90.8,90.98,90.77,90.78,39354.0
2025-04-25 15:20:00,90.81,90.85,90.73,90.73,21046.0,90.81,90.85,90.73,90.73,21046.0
2025-04-25 15:30:00,90.72,90.83,90.68,90.69,32644.0,90.72,90.83,90.68,90.69,32644.0
2025-04-25 15:40:00,90.71,90.82,90.6,90.66,51694.0,90.71,90.82,90.6,90.66,51694.0
2025-04-25 15:50:00,90.67,90.84,90.62,90.7,108384.0,90.67,90.84,90.62,90.7,108384.0
2025-04-28 09:30:00,89.77,90.59,89.57,90.52,131315.0,89.77,90.59,89.57,90.52,131315.0
2025-04-28 09:40:00,90.51,90.67,90.23,90.34,57178.0,90.51,90.67,90.23,90.34,57178.0
2025-04-28 09:50:00,90.33,90.34,89.84,89.9,55258.0,90.33,90.34,89.84,89.9,55258.0
2025-04-28 10:00:00,89.9,90.08,89.75,89.94,57388.0,89.9,90.08,89.75,89.94,57388.0
2025-04-28 10:10:00,89.94,89.95,89.77,89.81,32428.0,89.94,89.95,89.77,89.81,32428.0
2025-04-28 10:20:00,89.83,89.92,89.76,89.8,21938.0,89.83,89.92,89.76,89.8,21938.0
2025-04-28 10:30:00,89.79,89.94,89.6,89.89,25954.0,89.79,89.94,89.6,89.89,25954.0
2025-04-28 10:40:00,89.94,90.01,89.8,89.85,26084.0,89.94,90.01,89.8,89.85,26084.0
2025-04-28 10:50:00,89.83,89.83,89.68,89.71,38133.0,89.83,89.83,89.68,89.71,38133.0
2025-04-28 11:00:00,89.75,89.92,89.59,89.63,24564.0,89.75,89.92,89.59,89.63,24564.0
2025-04-28 11:10:00,89.61,89.65,89.42,89.49,39050.0,89.61,89.65,89.42,89.49,39050.0
2025-04-28 11:20:00,89.47,89.5,89.26,89.36,39793.0,89.47,89.5,89.26,89.36,39793.0
2025-04-28 11:30:00,89.33,89.54,89.28,89.51,20609.0,89.33,89.54,89.28,89.51,20609.0
2025-04-28 11:40:00,89.54,89.62,89.44,89.44,9074.0,89.54,89.62,89.44,89.44,9074.0
2025-04-28 11:50:00,89.48,89.55,89.31,89.36,25005.0,89.48,89.55,89.31,89.36,25005.0
2025-04-28 12:00:00,89.33,89.4,89.3,89.31,15810.0,89.33,89.4,89.3,89.31,15810.0
2025-04-28 12:10:00,89.31,89.42,89.26,89.38,13949.0,89.31,89.42,89.26,89.38,13949.0
2025-04-28 12:20:00,89.38,89.44,89.24,89.33,12184.0,89.38,89.44,89.24,89.33,12184.0
2025-04-28 12:30:00,89.33,89.4,89.25,89.37,11917.0,89.33,89.4,89.25,89.37,11917.0
2025-04-28 12:40:00,89.35,89.6,89.34,89.56,11179.0,89.35,89.6,89.34,89.56,11179.0
2025-04-28 12:50:00,89.54,89.59,89.5,89.53,8881.0,89.54,89.59,89.5,89.53,8881.0
2025-04-28 13:00:00,89.52,89.77,89.52,89.76,12749.0,89.52,89.77,89.52,89.76,12749.0
2025-04-28 13:10:00,89.73,89.87,89.68,89.87,21000.0,89.73,89.87,89.68,89.87,21000.0
2025-04-28 13:20:00,89.87,89.94,89.79,89.82,15835.0,89.87,89.94,89.79,89.82,15835.0
2025-04-28 13:30:00,89.82,89.82,89.61,89.72,50543.0,89.82,89.82,89.61,89.72,50543.0
2025-04-28 13:40:00,89.76,89.99,89.71,89.96,23550.0,89.76,89.99,89.71,89.96,23550.0
2025-04-28 13:50:00,89.98,90.04,89.92,90.03,15289.0,89.98,90.04,89.92,90.03,15289.0
2025-04-28 14:00:00,90.04,90.11,90.02,90.08,12269.0,90.04,90.11,90.02,90.08,12269.0
2025-04-28 14:10:00,90.07,90.12,90.04,90.07,15389.0,90.07,90.12,90.04,90.07,15389.0
2025-04-28 14:20:00,90.09,90.13,90.05,90.11,11799.0,90.09,90.13,90.05,90.11,11799.0
2025-04-28 14:30:00,90.12,90.14,90.02,90.11,25289.0,90.12,90.14,90.02,90.11,25289.0
2025-04-28 14:40:00,90.11,90.12,90.0,90.12,19217.0,90.11,90.12,90.0,90.12,19217.0
2025-04-28 14:50:00,90.11,90.15,90.02,90.07,20320.0,90.11,90.15,90.02,90.07,20320.0
2025-04-28 15:00:00,90.08,90.21,90.08,90.2,12909.0,90.08,90.21,90.08,90.2,12909.0
2025-04-28 15:10:00,90.19,90.2,90.13,90.16,16852.0,90.19,90.2,90.13,90.16,16852.0
2025-04-28 15:20:00,90.15,90.26,90.15,90.16,19369.0,90.15,90.26,90.15,90.16,19369.0
2025-04-28 15:30:00,90.14,90.31,90.14,90.16,27884.0,90.14,90.31,90.14,90.16,27884.0
2025-04-28 15:40:00,90.17,90.32,90.08,90.28,42395.0,90.17,90.32,90.08,90.28,42395.0
2025-04-28 15:50:00,90.28,90.44,90.26,90.37,155553.0,90.28,90.44,90.26,90.37,155553.0
2025-04-29 09:30:00,89.47,89.96,89.25,89.7,105707.0,89.47,89.96,89.25,89.7,105707.0
2025-04-29 09:40:00,89.66,89.9,89.26,89.35,83771.0,89.66,89.9,89.26,89.35,83771.0
2025-04-29 09:50:00,89.34,89.61,89.29,89.35,30322.0,89.34,89.61,89.29,89.35,30322.0
2025-04-29 10:00:00,89.27,89.51,89.26,89.36,24046.0,89.27,89.51,89.26,89.36,24046.0
2025-04-29 10:10:00,89.4,89.67,89.27,89.51,23051.0,89.4,89.67,89.27,89.51,23051.0
2025-04-29 10:20:00,89.54,89.61,89.29,89.44,18461.0,89.54,89.61,89.29,89.44,18461.0
2025-04-29 10:30:00,89.4,89.59,89.4,89.48,25091.0,89.4,89.59,89.4,89.48,25091.0
2025-04-29 10:40:00,89.51,89.57,89.39,89.4,10786.0,89.51,89.57,89.39,89.4,10786.0
2025-04-29 10:50:00,89.36,89.44,89.29,89.29,16526.0,89.36,89.44,89.29,89.29,16526.0
2025-04-29 11:00:00,89.28,89.46,89.27,89.46,9408.0,89.28,89.46,89.27,89.46,9408.0
2025-04-29 11:10:00,89.48,89.49,89.36,89.43,7790.0,89.48,89.49,89.36,89.43,7790.0
2025-04-29 11:20:00,89.46,89.5,89.23,89.23,13937.0,89.46,89.5,89.23,89.23,13937.0
2025-04-29 11:30:00,89.23,89.48,89.19,89.4,18876.0,89.23,89.48,89.19,89.4,18876.0
2025-04-29 11:40:00,89.39,89.47,89.3,89.43,12568.0,89.39,89.47,89.3,89.43,12568.0
2025-04-29 11:50:00,89.43,89.51,89.38,89.41,9889.0,89.43,89.51,89.38,89.41,9889.0
2025-04-29 12:00:00,89.43,89.56,89.42,89.53,7071.0,89.43,89.56,89.42,89.53,7071.0
2025-04-29 12:10:00,89.54,89.54,89.4,89.4,8316.0,89.54,89.54,89.4,89.4,8316.0
2025-04-29 12:20:00,89.41,89.5,89.39,89.45,11471.0,89.41,89.5,89.39,89.45,11471.0
2025-04-29 12:30:00,89.45,89.48,89.38,89.38,14434.0,89.45,89.48,89.38,89.38,14434.0
2025-04-29 12:40:00,89.38,89.44,89.21,89.22,6005.0,89.38,89.44,89.21,89.22,6005.0
2025-04-29 12:50:00,89.22,89.32,89.12,89.16,9762.0,89.22,89.32,89.12,89.16,9762.0
2025-04-29 13:00:00,89.17,89.26,89.15,89.2,7824.0,89.17,89.26,89.15,89.2,7824.0
2025-04-29 13:10:00,89.17,89.34,89.15,89.34,9348.0,89.17,89.34,89.15,89.34,9348.0
2025-04-29 13:20:00,89.32,89.36,89.24,89.26,8021.0,89.32,89.36,89.24,89.26,8021.0
2025-04-29 13:30:00,89.26,89.36,89.26,89.36,8673.0,89.26,89.36,89.26,89.36,8673.0
2025-04-29 13:40:00,89.37,89.45,89.35,89.44,10181.0,89.37,89.45,89.35,89.44,10181.0
2025-04-29 13:50:00,89.43,89.45,89.3,89.3,9922.0,89.43,89.45,89.3,89.3,9922.0
2025-04-29 14:00:00,89.31,89.35,89.29,89.3,7895.0,89.31,89.35,89.29,89.3,7895.0
2025-04-29 14:10:00,89.3,89.32,89.24,89.25,11086.0,89.3,89.32,89.24,89.25,11086.0
2025-04-29 14:20:00,89.26,89.3,89.21,89.26,13819.0,89.26,89.3,89.21,89.26,13819.0
2025-04-29 14:30:00,89.25,89.32,89.23,89.31,18991.0,89.25,89.32,89.23,89.31,18991.0
2025-04-29 14:40:00,89.31,89.35,89.24,89.25,40165.0,89.31,89.35,89.24,89.25,40165.0
2025-04-29 14:50:00,89.23,89.24,89.06,89.07,34151.0,89.23,89.24,89.06,89.07,34151.0
2025-04-29 15:00:00,89.07,89.37,89.06,89.31,40411.0,89.07,89.37,89.06,89.31,40411.0
2025-04-29 15:10:00,89.29,89.34,89.22,89.26,25483.0,89.29,89.34,89.22,89.26,25483.0
2025-04-29 15:20:00,89.26,89.27,89.09,89.13,28209.0,89.26,89.27,89.09,89.13,28209.0
2025-04-29 15:30:00,89.14,89.16,89.08,89.11,25150.0,89.14,89.16,89.08,89.11,25150.0
2025-04-29 15:40:00,89.11,89.29,89.03,89.26,44277.0,89.11,89.29,89.03,89.26,44277.0
2025-04-29 15:50:00,89.26,89.47,89.18,89.47,192936.0,89.26,89.47,89.18,89.47,192936.0
2025-04-30 09:30:00,88.22,88.32,87.67,87.9,165961.0,88.22,88.32,87.67,87.9,165961.0
2025-04-30 09:40:00,87.9,88.14,87.53,88.02,88145.0,87.9,88.14,87.53,88.02,88145.0
2025-04-30 09:50:00,88.05,88.13,87.3,87.47,72284.0,88.05,88.13,87.3,87.47,72284.0
2025-04-30 10:00:00,87.4,87.68,87.39,87.68,44831.0,87.4,87.68,87.39,87.68,44831.0
2025-04-30 10:10:00,87.67,87.95,87.63,87.72,38978.0,87.67,87.95,87.63,87.72,38978.0
2025-04-30 10:20:00,87.73,87.76,87.54,87.63,27477.0,87.73,87.76,87.54,87.63,27477.0
2025-04-30 10:30:00,87.61,87.71,87.46,87.55,37486.0,87.61,87.71,87.46,87.55,37486.0
2025-04-30 10:40:00,87.54,87.61,87.37,87.37,21152.0,87.54,87.61,87.37,87.37,21152.0
2025-04-30 10:50:00,87.36,87.5,87.28,87.41,26766.0,87.36,87.5,87.28,87.41,26766.0
2025-04-30 11:00:00,87.41,87.49,87.34,87.38,26405.0,87.41,87.49,87.34,87.38,26405.0
2025-04-30 11:10:00,87.38,87.47,87.37,87.41,29868.0,87.38,87.47,87.37,87.41,29868.0
2025-04-30 11:20:00,87.41,87.42,87.11,87.19,54439.0,87.41,87.42,87.11,87.19,54439.0
2025-04-30 11:30:00,87.15,87.17,87.02,87.1,51828.0,87.15,87.17,87.02,87.1,51828.0
2025-04-30 11:40:00,87.11,87.21,86.94,87.08,62563.0,87.11,87.21,86.94,87.08,62563.0
2025-04-30 11:50:00,87.08,87.12,86.98,87.02,19589.0,87.08,87.12,86.98,87.02,19589.0
2025-04-30 12:00:00,87.01,87.13,87.0,87.02,15902.0,87.01,87.13,87.0,87.02,15902.0
2025-04-30 12:10:00,87.01,87.05,86.94,86.99,19430.0,87.01,87.05,86.94,86.99,19430.0
2025-04-30 12:20:00,87.01,87.01,86.84,86.84,19798.0,87.01,87.01,86.84,86.84,19798.0
2025-04-30 12:30:00,86.86,87.08,86.85,87.03,28531.0,86.86,87.08,86.85,87.03,28531.0
2025-04-30 12:40:00,87.02,87.03,86.93,86.97,7447.0,87.02,87.03,86.93,86.97,7447.0
2025-04-30 12:50:00,86.97,87.19,86.96,87.19,15000.0,86.97,87.19,86.96,87.19,15000.0
2025-04-30 13:00:00,87.21,87.26,87.07,87.07,17168.0,87.21,87.26,87.07,87.07,17168.0
2025-04-30 13:10:00,87.05,87.05,86.92,86.97,6145.0,87.05,87.05,86.92,86.97,6145.0
2025-04-30 13:20:00,86.97,87.11,86.95,87.06,8142.0,86.97,87.11,86.95,87.06,8142.0
2025-04-30 13:30:00,87.05,87.18,87.02,87.12,8859.0,87.05,87.18,87.02,87.12,8859.0
2025-04-30 13:40:00,87.12,87.32,87.08,87.29,12309.0,87.12,87.32,87.08,87.29,12309.0
2025-04-30 13:50:00,87.29,87.33,87.18,87.21,7923.0,87.29,87.33,87.18,87.21,7923.0
2025-04-30 14:00:00,87.2,87.89,87.13,87.63,52468.0,87.2,87.89,87.13,87.63,52468.0
2025-04-30 14:10:00,87.65,87.89,87.55,87.65,51210.0,87.65,87.89,87.55,87.65,51210.0
2025-04-30 14:20:00,87.7,87.7,87.37,87.42,19210.0,87.7,87.7,87.37,87.42,19210.0
2025-04-30 14:30:00,87.4,87.48,87.34,87.39,26426.0,87.4,87.48,87.34,87.39,26426.0
2025-04-30 14:40:00,87.36,87.45,87.32,87.44,8348.0,87.36,87.45,87.32,87.44,8348.0
2025-04-30 14:50:00,87.43,87.59,87.41,87.51,22399.0,87.43,87.59,87.41,87.51,22399.0
2025-04-30 15:00:00,87.51,87.55,87.44,87.51,19250.0,87.51,87.55,87.44,87.51,19250.0
2025-04-30 15:10:00,87.5,87.59,87.46,87.48,18006.0,87.5,87.59,87.46,87.48,18006.0
2025-04-30 15:20:00,87.46,87.58,87.45,87.51,19226.0,87.46,87.58,87.45,87.51,19226.0
2025-04-30 15:30:00,87.53,87.62,87.5,87.56,28785.0,87.53,87.62,87.5,87.56,28785.0
2025-04-30 15:40:00,87.56,87.77,87.54,87.73,30768.0,87.56,87.77,87.54,87.73,30768.0
2025-04-30 15:50:00,87.7,87.91,87.68,87.84,121782.0,87.7,87.91,87.68,87.84,121782.0
2025-05-01 09:30:00,88.59,88.59,87.69,88.29,52837.0,88.59,88.59,87.69,88.29,52837.0
2025-05-01 09:40:00,88.37,88.66,88.33,88.56,23917.0,88.37,88.66,88.33,88.56,23917.0
2025-05-01 09:50:00,88.61,88.61,87.81,87.82,14042.0,88.61,88.61,87.81,87.82,14042.0
2025-05-01 10:00:00,87.87,88.05,87.76,87.94,35448.0,87.87,88.05,87.76,87.94,35448.0
2025-05-01 10:10:00,87.9,87.98,87.82,87.9,16536.0,87.9,87.98,87.82,87.9,16536.0
2025-05-01 10:20:00,87.88,88.13,87.88,87.93,11372.0,87.88,88.13,87.88,87.93,11372.0
2025-05-01 10:30:00,87.93,88.02,87.78,87.9,16743.0,87.93,88.02,87.78,87.9,16743.0
2025-05-01 10:40:00,87.9,88.01,87.79,87.87,44485.0,87.9,88.01,87.79,87.87,44485.0
2025-05-01 10:50:00,87.87,88.21,87.8,88.19,12991.0,87.87,88.21,87.8,88.19,12991.0
2025-05-01 11:00:00,88.22,88.4,88.2,88.27,21353.0,88.22,88.4,88.2,88.27,21353.0
2025-05-01 11:10:00,88.27,88.27,88.11,88.2,14302.0,88.27,88.27,88.11,88.2,14302.0
2025-05-01 11:20:00,88.13,88.25,88.12,88.19,32085.0,88.13,88.25,88.12,88.19,32085.0
2025-05-01 11:30:00,88.19,88.4,88.16,88.31,17583.0,88.19,88.4,88.16,88.31,17583.0
2025-05-01 11:40:00,88.34,88.41,88.13,88.16,10229.0,88.34,88.41,88.13,88.16,10229.0
2025-05-01 11:50:00,88.2,88.24,88.04,88.07,8554.0,88.2,88.24,88.04,88.07,8554.0
2025-05-01 12:00:00,88.06,88.07,87.95,88.04,11709.0,88.06,88.07,87.95,88.04,11709.0
2025-05-01 12:10:00,88.05,88.07,87.91,88.05,7265.0,88.05,88.07,87.91,88.05,7265.0
2025-05-01 12:20:00,88.03,88.1,87.97,88.02,2729.0,88.03,88.1,87.97,88.02,2729.0
2025-05-01 12:30:00,88.06,88.11,88.02,88.07,4361.0,88.06,88.11,88.02,88.07,4361.0
2025-05-01 12:40:00,88.06,88.06,87.95,87.98,4673.0,88.06,88.06,87.95,87.98,4673.0
2025-05-01 12:50:00,87.99,88.0,87.86,87.86,8527.0,87.99,88.0,87.86,87.86,8527.0
2025-05-01 13:00:00,87.9,88.04,87.87,88.04,2697.0,87.9,88.04,87.87,88.04,2697.0
2025-05-01 13:10:00,88.04,88.09,87.93,87.94,5346.0,88.04,88.09,87.93,87.94,5346.0
2025-05-01 13:20:00,87.89,87.93,87.8,87.81,9529.0,87.89,87.93,87.8,87.81,9529.0
2025-05-01 13:30:00,87.85,88.02,87.84,87.94,11170.0,87.85,88.02,87.84,87.94,11170.0
2025-05-01 13:40:00,87.93,88.06,87.87,88.04,6148.0,87.93,88.06,87.87,88.04,6148.0
2025-05-01 13:50:00,88.04,88.09,88.01,88.02,5849.0,88.04,88.09,88.01,88.02,5849.0
2025-05-01 14:00:00,88.01,88.17,88.0,88.17,10073.0,88.01,88.17,88.0,88.17,10073.0
2025-05-01 14:10:00,88.13,88.22,88.11,88.2,5391.0,88.13,88.22,88.11,88.2,5391.0
2025-05-01 14:20:00,88.18,88.22,88.13,88.15,8498.0,88.18,88.22,88.13,88.15,8498.0
2025-05-01 14:30:00,88.15,88.25,88.14,88.18,13221.0,88.15,88.25,88.14,88.18,13221.0
2025-05-01 14:40:00,88.19,88.29,88.17,88.22,10686.0,88.19,88.29,88.17,88.22,10686.0
2025-05-01 14:50:00,88.2,88.22,88.1,88.12,6560.0,88.2,88.22,88.1,88.12,6560.0
2025-05-01 15:00:00,88.14,88.14,88.08,88.1,5301.0,88.14,88.14,88.08,88.1,5301.0
2025-05-01 15:10:00,88.08,88.19,88.05,88.19,7232.0,88.08,88.19,88.05,88.19,7232.0
2025-05-01 15:20:00,88.19,88.3,88.19,88.23,10970.0,88.19,88.3,88.19,88.23,10970.0
2025-05-01 15:30:00,88.2,88.28,88.15,88.2,12697.0,88.2,88.28,88.15,88.2,12697.0
2025-05-01 15:40:00,88.19,88.31,88.18,88.24,23731.0,88.19,88.31,88.18,88.24,23731.0
2025-05-01 15:50:00,88.22,88.22,87.84,87.89,81571.0,88.22,88.22,87.84,87.89,81571.0
2025-05-02 09:30:00,90.73,90.86,90.14,90.35,181763.0,90.73,90.86,90.14,90.35,181763.0
2025-05-02 09:40:00,90.39,90.8,90.24,90.54,86487.0,90.39,90.8,90.24,90.54,86487.0
2025-05-02 09:50:00,90.53,90.56,90.14,90.16,79491.0,90.53,90.56,90.14,90.16,79491.0
2025-05-02 10:00:00,90.19,90.35,89.96,90.2,41163.0,90.19,90.35,89.96,90.2,41163.0
2025-05-02 10:10:00,90.2,90.46,90.18,90.38,31599.0,90.2,90.46,90.18,90.38,31599.0
2025-05-02 10:20:00,90.38,90.43,90.27,90.4,14455.0,90.38,90.43,90.27,90.4,14455.0
2025-05-02 10:30:00,90.39,90.4,90.15,90.21,35824.0,90.39,90.4,90.15,90.21,35824.0
2025-05-02 10:40:00,90.21,90.23,90.08,90.1,21996.0,90.21,90.23,90.08,90.1,21996.0
2025-05-02 10:50:00,90.05,90.1,89.91,90.06,15703.0,90.05,90.1,89.91,90.06,15703.0
2025-05-02 11:00:00,90.06,90.09,89.91,89.99,24451.0,90.06,90.09,89.91,89.99,24451.0
2025-05-02 11:10:00,89.99,90.01,89.82,89.82,26894.0,89.99,90.01,89.82,89.82,26894.0
2025-05-02 11:20:00,89.81,89.84,89.66,89.66,15326.0,89.81,89.84,89.66,89.66,15326.0
2025-05-02 11:30:00,89.67,89.71,89.56,89.7,28584.0,89.67,89.71,89.56,89.7,28584.0
2025-05-02 11:40:00,89.68,89.84,89.62,89.62,36634.0,89.68,89.84,89.62,89.62,36634.0
2025-05-02 11:50:00,89.64,89.71,89.5,89.69,23482.0,89.64,89.71,89.5,89.69,23482.0
2025-05-02 12:00:00,89.71,90.32,89.7,90.08,83512.0,89.71,90.32,89.7,90.08,83512.0
2025-05-02 12:10:00,90.05,90.27,90.01,90.2,43352.0,90.05,90.27,90.01,90.2,43352.0
2025-05-02 12:20:00,90.2,90.32,90.14,90.27,30412.0,90.2,90.32,90.14,90.27,30412.0
2025-05-02 12:30:00,90.29,90.42,90.19,90.36,29479.0,90.29,90.42,90.19,90.36,29479.0
2025-05-02 12:40:00,90.4,90.56,90.32,90.49,38168.0,90.4,90.56,90.32,90.49,38168.0
2025-05-02 12:50:00,90.5,90.5,90.31,90.31,30161.0,90.5,90.5,90.31,90.31,30161.0
2025-05-02 13:00:00,90.3,90.34,90.13,90.15,35757.0,90.3,90.34,90.13,90.15,35757.0
2025-05-02 13:10:00,90.16,90.22,90.13,90.17,22007.0,90.16,90.22,90.13,90.17,22007.0
2025-05-02 13:20:00,90.18,90.37,90.18,90.34,10980.0,90.18,90.37,90.18,90.34,10980.0
2025-05-02 13:30:00,90.34,90.37,90.29,90.32,14536.0,90.34,90.37,90.29,90.32,14536.0
2025-05-02 13:40:00,90.32,90.32,90.14,90.27,12867.0,90.32,90.32,90.14,90.27,12867.0
2025-05-02 13:50:00,90.27,90.28,90.15,90.16,10444.0,90.27,90.28,90.15,90.16,10444.0
2025-05-02 14:00:00,90.19,90.24,90.14,90.23,9568.0,90.19,90.24,90.14,90.23,9568.0
2025-05-02 14:10:00,90.25,90.3,90.23,90.25,14121.0,90.25,90.3,90.23,90.25,14121.0
2025-05-02 14:20:00,90.24,90.37,90.21,90.34,10670.0,90.24,90.37,90.21,90.34,10670.0
2025-05-02 14:30:00,90.33,90.36,90.3,90.32,20466.0,90.33,90.36,90.3,90.32,20466.0
2025-05-02 14:40:00,90.32,90.33,90.19,90.2,15829.0,90.32,90.33,90.19,90.2,15829.0
2025-05-02 14:50:00,90.2,90.32,90.16,90.32,16695.0,90.2,90.32,90.16,90.32,16695.0
2025-05-02 15:00:00,90.3,90.32,90.17,90.27,8229.0,90.3,90.32,90.17,90.27,8229.0
2025-05-02 15:10:00,90.27,90.36,90.24,90.33,18334.0,90.27,90.36,90.24,90.33,18334.0
2025-05-02 15:20:00,90.33,90.43,90.3,90.39,35529.0,90.33,90.43,90.3,90.39,35529.0
2025-05-02 15:30:00,90.35,90.36,90.12,90.16,45200.0,90.35,90.36,90.12,90.16,45200.0
2025-05-02 15:40:00,90.16,90.19,90.03,90.07,39370.0,90.16,90.19,90.03,90.07,39370.0
2025-05-02 15:50:00,90.05,90.14,89.91,89.92,195236.0,90.05,90.14,89.91,89.92,195236.0
2025-05-05 09:30:00,88.96,89.37,88.84,89.29,115201.0,88.96,89.37,88.84,89.29,115201.0
2025-05-05 09:40:00,89.18,89.44,89.02,89.17,40976.0,89.18,89.44,89.02,89.17,40976.0
2025-05-05 09:50:00,89.16,89.38,89.12,89.15,30545.0,89.16,89.38,89.12,89.15,30545.0
2025-05-05 10:00:00,89.21,89.76,89.19,89.76,65289.0,89.21,89.76,89.19,89.76,65289.0
2025-05-05 10:10:00,89.75,89.98,89.64,89.91,49672.0,89.75,89.98,89.64,89.91,49672.0
2025-05-05 10:20:00,89.92,90.12,89.77,90.09,63688.0,89.92,90.12,89.77,90.09,63688.0
2025-05-05 10:30:00,90.09,90.25,89.94,90.24,66853.0,90.09,90.25,89.94,90.24,66853.0
2025-05-05 10:40:00,90.25,90.38,90.16,90.28,19573.0,90.25,90.38,90.16,90.28,19573.0
2025-05-05 10:50:00,90.27,90.62,90.24,90.51,41228.0,90.27,90.62,90.24,90.51,41228.0
2025-05-05 11:00:00,90.48,90.49,90.2,90.3,14942.0,90.48,90.49,90.2,90.3,14942.0
2025-05-05 11:10:00,90.3,90.46,90.24,90.44,14229.0,90.3,90.46,90.24,90.44,14229.0
2025-05-05 11:20:00,90.45,90.54,90.31,90.34,13717.0,90.45,90.54,90.31,90.34,13717.0
2025-05-05 11:30:00,90.32,90.43,90.32,90.39,9661.0,90.32,90.43,90.32,90.39,9661.0
2025-05-05 11:40:00,90.36,90.39,90.26,90.31,10205.0,90.36,90.39,90.26,90.31,10205.0
2025-05-05 11:50:00,90.35,90.61,90.35,90.57,27912.0,90.35,90.61,90.35,90.57,27912.0
2025-05-05 12:00:00,90.55,90.75,90.53,90.53,22207.0,90.55,90.75,90.53,90.53,22207.0
2025-05-05 12:10:00,90.61,90.61,90.42,90.44,7794.0,90.61,90.61,90.42,90.44,7794.0
2025-05-05 12:20:00,90.44,90.52,90.41,90.48,8673.0,90.44,90.52,90.41,90.48,8673.0
2025-05-05 12:30:00,90.47,90.54,90.45,90.46,6791.0,90.47,90.54,90.45,90.46,6791.0
2025-05-05 12:40:00,90.48,90.56,90.47,90.51,7139.0,90.48,90.56,90.47,90.51,7139.0
2025-05-05 12:50:00,90.5,90.5,90.42,90.42,10356.0,90.5,90.5,90.42,90.42,10356.0
2025-05-05 13:00:00,90.43,90.51,90.4,90.51,9393.0,90.43,90.51,90.4,90.51,9393.0
2025-05-05 13:10:00,90.51,90.59,90.49,90.57,10744.0,90.51,90.59,90.49,90.57,10744.0
2025-05-05 13:20:00,90.59,90.68,90.58,90.62,12570.0,90.59,90.68,90.58,90.62,12570.0
2025-05-05 13:30:00,90.61,90.75,90.6,90.67,12108.0,90.61,90.75,90.6,90.67,12108.0
2025-05-05 13:40:00,90.67,90.83,90.66,90.81,8400.0,90.67,90.83,90.66,90.81,8400.0
2025-05-05 13:50:00,90.81,90.86,90.77,90.77,15412.0,90.81,90.86,90.77,90.77,15412.0
2025-05-05 14:00:00,90.77,90.83,90.74,90.81,5124.0,90.77,90.83,90.74,90.81,5124.0
2025-05-05 14:10:00,90.81,90.87,90.78,90.83,7409.0,90.81,90.87,90.78,90.83,7409.0
2025-05-05 14:20:00,90.82,90.88,90.74,90.87,11310.0,90.82,90.88,90.74,90.87,11310.0
2025-05-05 14:30:00,90.87,90.97,90.83,90.94,13160.0,90.87,90.97,90.83,90.94,13160.0
2025-05-05 14:40:00,90.93,90.95,90.87,90.87,14458.0,90.93,90.95,90.87,90.87,14458.0
2025-05-05 14:50:00,90.88,90.91,90.77,90.78,13645.0,90.88,90.91,90.77,90.78,13645.0
2025-05-05 15:00:00,90.78,90.84,90.7,90.78,9617.0,90.78,90.84,90.7,90.78,9617.0
2025-05-05 15:10:00,90.78,90.89,90.74,90.87,15084.0,90.78,90.89,90.74,90.87,15084.0
2025-05-05 15:20:00,90.85,90.9,90.76,90.78,22262.0,90.85,90.9,90.76,90.78,22262.0
2025-05-05 15:30:00,90.79,90.85,90.67,90.7,13602.0,90.79,90.85,90.67,90.7,13602.0
2025-05-05 15:40:00,90.71,90.73,90.56,90.68,36331.0,90.71,90.73,90.56,90.68,36331.0
2025-05-05 15:50:00,90.66,90.67,90.23,90.27,124717.0,90.66,90.67,90.23,90.27,124717.0
2025-05-06 09:30:00,90.7,92.2,90.46,91.8,163450.0,90.7,92.2,90.46,91.8,163450.0
2025-05-06 09:40:00,91.75,92.03,91.67,91.94,44891.0,91.75,92.03,91.67,91.94,44891.0
2025-05-06 09:50:00,91.91,91.91,91.48,91.65,50905.0,91.91,91.91,91.48,91.65,50905.0
2025-05-06 10:00:00,91.67,92.22,91.67,91.92,90033.0,91.67,92.22,91.67,91.92,90033.0
2025-05-06 10:10:00,91.91,91.91,91.5,91.54,59306.0,91.91,91.91,91.5,91.54,59306.0
2025-05-06 10:20:00,91.56,91.7,91.51,91.64,102994.0,91.56,91.7,91.51,91.64,102994.0
2025-05-06 10:30:00,91.65,91.75,91.56,91.7,191527.0,91.65,91.75,91.56,91.7,191527.0
2025-05-06 10:40:00,91.69,91.78,91.49,91.62,84769.0,91.69,91.78,91.49,91.62,84769.0
2025-05-06 10:50:00,91.61,91.61,91.3,91.34,57688.0,91.61,91.61,91.3,91.34,57688.0
2025-05-06 11:00:00,91.34,91.54,91.33,91.52,30579.0,91.34,91.54,91.33,91.52,30579.0
2025-05-06 11:10:00,91.49,91.75,91.49,91.63,82720.0,91.49,91.75,91.49,91.63,82720.0
2025-05-06 11:20:00,91.63,91.65,91.52,91.58,155616.0,91.63,91.65,91.52,91.58,155616.0
2025-05-06 11:30:00,91.58,91.72,91.57,91.68,37752.0,91.58,91.72,91.57,91.68,37752.0
2025-05-06 11:40:00,91.68,91.69,91.53,91.65,28606.0,91.68,91.69,91.53,91.65,28606.0
2025-05-06 11:50:00,91.65,91.68,91.54,91.61,27540.0,91.65,91.68,91.54,91.61,27540.0
2025-05-06 12:00:00,91.62,91.82,91.53,91.78,22649.0,91.62,91.82,91.53,91.78,22649.0
2025-05-06 12:10:00,91.78,92.16,91.75,91.98,34881.0,91.78,92.16,91.75,91.98,34881.0
2025-05-06 12:20:00,91.97,92.0,91.76,91.79,29339.0,91.97,92.0,91.76,91.79,29339.0
2025-05-06 12:30:00,91.79,91.82,91.63,91.72,36619.0,91.79,91.82,91.63,91.72,36619.0
2025-05-06 12:40:00,91.72,91.73,91.51,91.57,28596.0,91.72,91.73,91.51,91.57,28596.0
2025-05-06 12:50:00,91.55,91.56,91.42,91.43,19480.0,91.55,91.56,91.42,91.43,19480.0
2025-05-06 13:00:00,91.44,91.59,91.43,91.57,23674.0,91.44,91.59,91.43,91.57,23674.0
2025-05-06 13:10:00,91.59,91.62,91.44,91.47,30163.0,91.59,91.62,91.44,91.47,30163.0
2025-05-06 13:20:00,91.45,91.48,91.27,91.4,36583.0,91.45,91.48,91.27,91.4,36583.0
2025-05-06 13:30:00,91.41,91.67,91.41,91.54,36990.0,91.41,91.67,91.41,91.54,36990.0
2025-05-06 13:40:00,91.54,91.56,91.43,91.47,21301.0,91.54,91.56,91.43,91.47,21301.0
2025-05-06 13:50:00,91.46,91.61,91.46,91.56,19237.0,91.46,91.61,91.46,91.56,19237.0
2025-05-06 14:00:00,91.55,91.7,91.42,91.51,30511.0,91.55,91.7,91.42,91.51,30511.0
2025-05-06 14:10:00,91.5,91.56,91.44,91.54,18496.0,91.5,91.56,91.44,91.54,18496.0
2025-05-06 14:20:00,91.53,91.61,91.5,91.55,21536.0,91.53,91.61,91.5,91.55,21536.0
2025-05-06 14:30:00,91.57,91.62,91.52,91.59,17905.0,91.57,91.62,91.52,91.59,17905.0
2025-05-06 14:40:00,91.58,91.6,91.5,91.57,33813.0,91.58,91.6,91.5,91.57,33813.0
2025-05-06 14:50:00,91.57,91.71,91.54,91.68,33279.0,91.57,91.71,91.54,91.68,33279.0
2025-05-06 15:00:00,91.67,91.7,91.64,91.66,17795.0,91.67,91.7,91.64,91.66,17795.0
2025-05-06 15:10:00,91.68,91.7,91.62,91.65,34547.0,91.68,91.7,91.62,91.65,34547.0
2025-05-06 15:20:00,91.64,91.65,91.43,91.44,28747.0,91.64,91.65,91.43,91.44,28747.0
2025-05-06 15:30:00,91.41,91.48,91.39,91.46,28674.0,91.41,91.48,91.39,91.46,28674.0
2025-05-06 15:40:00,91.46,91.56,91.42,91.44,58804.0,91.46,91.56,91.42,91.44,58804.0
2025-05-06 15:50:00,91.42,91.44,91.2,91.22,206291.0,91.42,91.44,91.2,91.22,206291.0
2025-05-07 09:30:00,90.08,90.08,88.55,88.75,290178.0,90.08,90.08,88.55,88.75,290178.0
2025-05-07 09:40:00,88.77,88.79,87.78,87.78,245975.0,88.77,88.79,87.78,87.78,245975.0
2025-05-07 09:50:00,87.81,88.19,87.56,87.73,213810.0,87.81,88.19,87.56,87.73,213810.0
2025-05-07 10:00:00,87.73,87.85,87.41,87.42,105570.0,87.73,87.85,87.41,87.42,105570.0
2025-05-07 10:10:00,87.4,87.52,87.27,87.48,133144.0,87.4,87.52,87.27,87.48,133144.0
2025-05-07 10:20:00,87.44,87.76,87.38,87.63,82191.0,87.44,87.76,87.38,87.63,82191.0
2025-05-07 10:30:00,87.6,87.75,87.51,87.69,41812.0,87.6,87.75,87.51,87.69,41812.0
2025-05-07 10:40:00,87.71,87.95,87.66,87.7,68708.0,87.71,87.95,87.66,87.7,68708.0
2025-05-07 10:50:00,87.66,87.77,87.34,87.52,126842.0,87.66,87.77,87.34,87.52,126842.0
2025-05-07 11:00:00,87.53,87.71,87.46,87.62,36410.0,87.53,87.71,87.46,87.62,36410.0
2025-05-07 11:10:00,87.61,87.65,87.4,87.57,49701.0,87.61,87.65,87.4,87.57,49701.0
2025-05-07 11:20:00,87.56,87.64,87.34,87.35,58931.0,87.56,87.64,87.34,87.35,58931.0
2025-05-07 11:30:00,87.33,87.34,86.9,86.92,102139.0,87.33,87.34,86.9,86.92,102139.0
2025-05-07 11:40:00,86.91,87.24,86.89,86.92,80022.0,86.91,87.24,86.89,86.92,80022.0
2025-05-07 11:50:00,86.92,86.98,86.71,86.84,58688.0,86.92,86.98,86.71,86.84,58688.0
2025-05-07 12:00:00,86.81,86.83,86.46,86.59,71611.0,86.81,86.83,86.46,86.59,71611.0
2025-05-07 12:10:00,86.6,86.63,86.33,86.54,99592.0,86.6,86.63,86.33,86.54,99592.0
2025-05-07 12:20:00,86.55,86.69,86.38,86.42,60498.0,86.55,86.69,86.38,86.42,60498.0
2025-05-07 12:30:00,86.42,86.48,86.2,86.31,70293.0,86.42,86.48,86.2,86.31,70293.0
2025-05-07 12:40:00,86.33,86.66,86.33,86.51,114976.0,86.33,86.66,86.33,86.51,114976.0
2025-05-07 12:50:00,86.5,86.5,86.34,86.34,50338.0,86.5,86.5,86.34,86.34,50338.0
2025-05-07 13:00:00,86.34,86.41,86.23,86.35,39973.0,86.34,86.41,86.23,86.35,39973.0
2025-05-07 13:10:00,86.36,86.67,86.34,86.49,75663.0,86.36,86.67,86.34,86.49,75663.0
2025-05-07 13:20:00,86.49,86.74,86.41,86.73,29072.0,86.49,86.74,86.41,86.73,29072.0
2025-05-07 13:30:00,86.75,86.75,86.44,86.48,20200.0,86.75,86.75,86.44,86.48,20200.0
2025-05-07 13:40:00,86.48,86.61,86.42,86.61,22050.0,86.48,86.61,86.42,86.61,22050.0
2025-05-07 13:50:00,86.6,86.62,86.29,86.38,35671.0,86.6,86.62,86.29,86.38,35671.0
2025-05-07 14:00:00,86.4,86.59,86.07,86.11,53418.0,86.4,86.59,86.07,86.11,53418.0
2025-05-07 14:10:00,86.13,86.23,85.88,86.11,77314.0,86.13,86.23,85.88,86.11,77314.0
2025-05-07 14:20:00,86.09,86.36,86.09,86.36,43425.0,86.09,86.36,86.09,86.36,43425.0
2025-05-07 14:30:00,86.37,86.87,86.34,86.87,250385.0,86.37,86.87,86.34,86.87,250385.0
2025-05-07 14:40:00,86.88,86.97,86.3,86.36,163051.0,86.88,86.97,86.3,86.36,163051.0
2025-05-07 14:50:00,86.39,86.96,86.3,86.89,40207.0,86.39,86.96,86.3,86.89,40207.0
2025-05-07 15:00:00,86.89,86.89,86.56,86.71,156263.0,86.89,86.89,86.56,86.71,156263.0
2025-05-07 15:10:00,86.67,86.74,86.55,86.71,33555.0,86.67,86.74,86.55,86.71,33555.0
2025-05-07 15:20:00,86.72,86.83,86.35,86.38,74983.0,86.72,86.83,86.35,86.38,74983.0
2025-05-07 15:30:00,86.38,86.63,86.33,86.63,72198.0,86.38,86.63,86.33,86.63,72198.0
2025-05-07 15:40:00,86.63,86.96,86.52,86.66,117333.0,86.63,86.96,86.52,86.66,117333.0
2025-05-07 15:50:00,86.64,86.83,86.52,86.77,300901.0,86.64,86.83,86.52,86.77,300901.0
2025-05-08 09:30:00,87.37,87.42,86.56,86.59,184670.0,87.37,87.42,86.56,86.59,184670.0
2025-05-08 09:40:00,86.59,86.97,86.58,86.97,71589.0,86.59,86.97,86.58,86.97,71589.0
2025-05-08 09:50:00,86.97,87.02,86.85,86.97,44751.0,86.97,87.02,86.85,86.97,44751.0
2025-05-08 10:00:00,86.98,87.19,86.9,86.9,41287.0,86.98,87.19,86.9,86.9,41287.0
2025-05-08 10:10:00,86.9,87.17,86.85,87.08,28625.0,86.9,87.17,86.85,87.08,28625.0
2025-05-08 10:20:00,87.08,87.12,86.78,86.89,41801.0,87.08,87.12,86.78,86.89,41801.0
2025-05-08 10:30:00,86.87,87.06,86.8,86.97,25065.0,86.87,87.06,86.8,86.97,25065.0
2025-05-08 10:40:00,86.94,87.09,86.91,87.07,30927.0,86.94,87.09,86.91,87.07,30927.0
2025-05-08 10:50:00,87.07,87.08,86.85,86.91,35081.0,87.07,87.08,86.85,86.91,35081.0
2025-05-08 11:00:00,86.91,87.05,86.8,87.02,23853.0,86.91,87.05,86.8,87.02,23853.0
2025-05-08 11:10:00,87.02,87.23,87.01,87.2,34638.0,87.02,87.23,87.01,87.2,34638.0
2025-05-08 11:20:00,87.2,87.72,87.17,87.63,114990.0,87.2,87.72,87.17,87.63,114990.0
2025-05-08 11:30:00,87.58,87.78,87.45,87.58,102071.0,87.58,87.78,87.45,87.58,102071.0
2025-05-08 11:40:00,87.59,87.77,87.22,87.25,147624.0,87.59,87.77,87.22,87.25,147624.0
2025-05-08 11:50:00,87.3,87.44,87.18,87.36,36895.0,87.3,87.44,87.18,87.36,36895.0
2025-05-08 12:00:00,87.37,87.4,87.26,87.33,30447.0,87.37,87.4,87.26,87.33,30447.0
2025-05-08 12:10:00,87.34,87.37,87.2,87.29,28616.0,87.34,87.37,87.2,87.29,28616.0
2025-05-08 12:20:00,87.3,87.35,87.24,87.31,27530.0,87.3,87.35,87.24,87.31,27530.0
2025-05-08 12:30:00,87.29,87.42,87.25,87.37,19425.0,87.29,87.42,87.25,87.37,19425.0
2025-05-08 12:40:00,87.39,87.61,87.36,87.58,38427.0,87.39,87.61,87.36,87.58,38427.0
2025-05-08 12:50:00,87.58,87.7,87.57,87.62,19712.0,87.58,87.7,87.57,87.62,19712.0
2025-05-08 13:00:00,87.6,87.7,87.56,87.63,28685.0,87.6,87.7,87.56,87.63,28685.0
2025-05-08 13:10:00,87.62,87.69,87.57,87.63,22107.0,87.62,87.69,87.57,87.63,22107.0
2025-05-08 13:20:00,87.63,87.7,87.56,87.66,16671.0,87.63,87.7,87.56,87.66,16671.0
2025-05-08 13:30:00,87.69,87.75,87.62,87.67,28331.0,87.69,87.75,87.62,87.67,28331.0
2025-05-08 13:40:00,87.68,87.73,87.63,87.71,15863.0,87.68,87.73,87.63,87.71,15863.0
2025-05-08 13:50:00,87.69,87.74,87.56,87.56,15157.0,87.69,87.74,87.56,87.56,15157.0
2025-05-08 14:00:00,87.58,87.61,87.5,87.56,8830.0,87.58,87.61,87.5,87.56,8830.0
2025-05-08 14:10:00,87.58,87.65,87.56,87.6,13908.0,87.58,87.65,87.56,87.6,13908.0
2025-05-08 14:20:00,87.59,87.6,87.49,87.49,22257.0,87.59,87.6,87.49,87.49,22257.0
2025-05-08 14:30:00,87.51,87.71,87.49,87.71,31328.0,87.51,87.71,87.49,87.71,31328.0
2025-05-08 14:40:00,87.71,87.83,87.71,87.79,31325.0,87.71,87.83,87.71,87.79,31325.0
2025-05-08 14:50:00,87.77,87.78,87.69,87.75,18967.0,87.77,87.78,87.69,87.75,18967.0
2025-05-08 15:00:00,87.75,87.78,87.68,87.78,12311.0,87.75,87.78,87.68,87.78,12311.0
2025-05-08 15:10:00,87.78,88.03,87.73,87.85,58991.0,87.78,88.03,87.73,87.85,58991.0
2025-05-08 15:20:00,87.88,88.28,87.88,88.06,122533.0,87.88,88.28,87.88,88.06,122533.0
2025-05-08 15:30:00,88.06,88.23,87.99,88.0,69307.0,88.06,88.23,87.99,88.0,69307.0
2025-05-08 15:40:00,88.01,88.1,87.8,87.81,54294.0,88.01,88.1,87.8,87.81,54294.0
2025-05-08 15:50:00,87.8,87.81,87.53,87.63,120441.0,87.8,87.81,87.53,87.63,120441.0
2025-05-09 09:30:00,87.75,88.51,87.52,88.25,107030.0,87.75,88.51,87.52,88.25,107030.0
2025-05-09 09:40:00,88.23,88.45,88.12,88.28,59137.0,88.23,88.45,88.12,88.28,59137.0
2025-05-09 09:50:00,88.26,88.26,87.58,87.72,51929.0,88.26,88.26,87.58,87.72,51929.0
2025-05-09 10:00:00,87.71,87.73,87.2,87.2,73483.0,87.71,87.73,87.2,87.2,73483.0
2025-05-09 10:10:00,87.2,87.22,86.97,87.03,41108.0,87.2,87.22,86.97,87.03,41108.0
2025-05-09 10:20:00,87.05,87.06,86.81,86.86,35949.0,87.05,87.06,86.81,86.86,35949.0
2025-05-09 10:30:00,86.85,87.28,86.85,87.17,34488.0,86.85,87.28,86.85,87.17,34488.0
2025-05-09 10:40:00,87.2,87.37,87.13,87.25,22018.0,87.2,87.37,87.13,87.25,22018.0
2025-05-09 10:50:00,87.26,87.52,87.21,87.48,26932.0,87.26,87.52,87.21,87.48,26932.0
2025-05-09 11:00:00,87.5,87.54,87.36,87.36,21171.0,87.5,87.54,87.36,87.36,21171.0
2025-05-09 11:10:00,87.36,87.38,87.22,87.27,28882.0,87.36,87.38,87.22,87.27,28882.0
2025-05-09 11:20:00,87.26,87.27,86.96,86.97,28563.0,87.26,87.27,86.96,86.97,28563.0
2025-05-09 11:30:00,86.95,87.18,86.94,87.1,20971.0,86.95,87.18,86.94,87.1,20971.0
2025-05-09 11:40:00,87.06,87.08,86.97,87.03,17760.0,87.06,87.08,86.97,87.03,17760.0
2025-05-09 11:50:00,87.01,87.17,87.01,87.09,20528.0,87.01,87.17,87.01,87.09,20528.0
2025-05-09 12:00:00,87.11,87.19,86.98,86.98,12934.0,87.11,87.19,86.98,86.98,12934.0
2025-05-09 12:10:00,86.98,87.08,86.94,87.05,11130.0,86.98,87.08,86.94,87.05,11130.0
2025-05-09 12:20:00,87.02,87.12,87.01,87.09,10715.0,87.02,87.12,87.01,87.09,10715.0
2025-05-09 12:30:00,87.06,87.17,87.05,87.09,9263.0,87.06,87.17,87.05,87.09,9263.0
2025-05-09 12:40:00,87.1,87.18,87.01,87.18,33458.0,87.1,87.18,87.01,87.18,33458.0
2025-05-09 12:50:00,87.16,87.16,86.85,86.88,18540.0,87.16,87.16,86.85,86.88,18540.0
2025-05-09 13:00:00,86.86,86.89,86.8,86.88,8730.0,86.86,86.89,86.8,86.88,8730.0
2025-05-09 13:10:00,86.87,86.89,86.78,86.89,14293.0,86.87,86.89,86.78,86.89,14293.0
2025-05-09 13:20:00,86.9,86.96,86.68,86.9,18762.0,86.9,86.96,86.68,86.9,18762.0
2025-05-09 13:30:00,86.9,86.96,86.8,86.95,36383.0,86.9,86.96,86.8,86.95,36383.0
2025-05-09 13:40:00,86.93,87.03,86.91,87.03,11628.0,86.93,87.03,86.91,87.03,11628.0
2025-05-09 13:50:00,87.0,87.04,86.94,87.03,13271.0,87.0,87.04,86.94,87.03,13271.0
2025-05-09 14:00:00,87.04,87.06,86.91,86.93,79359.0,87.04,87.06,86.91,86.93,79359.0
2025-05-09 14:10:00,86.93,86.93,86.78,86.82,11013.0,86.93,86.93,86.78,86.82,11013.0
2025-05-09 14:20:00,86.84,86.87,86.79,86.82,5340.0,86.84,86.87,86.79,86.82,5340.0
2025-05-09 14:30:00,86.83,86.88,86.8,86.83,7124.0,86.83,86.88,86.8,86.83,7124.0
2025-05-09 14:40:00,86.83,87.07,86.82,87.06,334024.0,86.83,87.07,86.82,87.06,334024.0
2025-05-09 14:50:00,87.08,87.08,86.99,87.02,14015.0,87.08,87.08,86.99,87.02,14015.0
2025-05-09 15:00:00,87.0,87.08,86.97,87.04,13451.0,87.0,87.08,86.97,87.04,13451.0
2025-05-09 15:10:00,87.01,87.16,86.99,87.04,19512.0,87.01,87.16,86.99,87.04,19512.0
2025-05-09 15:20:00,87.04,87.05,86.96,86.96,11492.0,87.04,87.05,86.96,86.96,11492.0
2025-05-09 15:30:00,86.97,86.97,86.87,86.87,16825.0,86.97,86.97,86.87,86.87,16825.0
2025-05-09 15:40:00,86.87,86.92,86.81,86.84,35891.0,86.87,86.92,86.81,86.84,35891.0
2025-05-09 15:50:00,86.85,86.98,86.8,86.83,112043.0,86.85,86.98,86.8,86.83,112043.0
2025-05-12 09:30:00,90.61,91.44,90.4,90.77,281043.0,90.61,91.44,90.4,90.77,281043.0
2025-05-12 09:40:00,90.75,90.96,89.84,90.0,196666.0,90.75,90.96,89.84,90.0,196666.0
2025-05-12 09:50:00,90.04,90.28,89.63,89.9,144000.0,90.04,90.28,89.63,89.9,144000.0
2025-05-12 10:00:00,89.87,90.26,89.68,90.02,87665.0,89.87,90.26,89.68,90.02,87665.0
2025-05-12 10:10:00,90.03,90.2,89.95,90.11,77154.0,90.03,90.2,89.95,90.11,77154.0
2025-05-12 10:20:00,90.1,90.17,89.81,89.9,75701.0,90.1,90.17,89.81,89.9,75701.0
2025-05-12 10:30:00,89.92,90.18,89.82,90.07,61102.0,89.92,90.18,89.82,90.07,61102.0
2025-05-12 10:40:00,90.03,90.44,90.01,90.32,50228.0,90.03,90.44,90.01,90.32,50228.0
2025-05-12 10:50:00,90.3,90.38,90.16,90.31,30773.0,90.3,90.38,90.16,90.31,30773.0
2025-05-12 11:00:00,90.32,90.64,90.27,90.63,57828.0,90.32,90.64,90.27,90.63,57828.0
2025-05-12 11:10:00,90.62,90.98,90.55,90.94,84827.0,90.62,90.98,90.55,90.94,84827.0
2025-05-12 11:20:00,90.94,91.01,90.72,90.88,75701.0,90.94,91.01,90.72,90.88,75701.0
2025-05-12 11:30:00,90.86,91.03,90.76,90.96,27571.0,90.86,91.03,90.76,90.96,27571.0
2025-05-12 11:40:00,90.94,91.13,90.8,91.11,55805.0,90.94,91.13,90.8,91.11,55805.0
2025-05-12 11:50:00,91.11,91.43,91.07,91.33,116748.0,91.11,91.43,91.07,91.33,116748.0
2025-05-12 12:00:00,91.33,91.72,91.32,91.5,75128.0,91.33,91.72,91.32,91.5,75128.0
2025-05-12 12:10:00,91.5,91.64,91.38,91.61,31799.0,91.5,91.64,91.38,91.61,31799.0
2025-05-12 12:20:00,91.59,91.64,91.43,91.62,46531.0,91.59,91.64,91.43,91.62,46531.0
2025-05-12 12:30:00,91.64,91.72,91.55,91.61,58944.0,91.64,91.72,91.55,91.61,58944.0
2025-05-12 12:40:00,91.63,91.94,91.58,91.75,64177.0,91.63,91.94,91.58,91.75,64177.0
2025-05-12 12:50:00,91.76,91.86,91.71,91.86,19779.0,91.76,91.86,91.71,91.86,19779.0
2025-05-12 13:00:00,91.84,91.9,91.77,91.85,16419.0,91.84,91.9,91.77,91.85,16419.0
2025-05-12 13:10:00,91.85,91.85,91.71,91.79,21533.0,91.85,91.85,91.71,91.79,21533.0
2025-05-12 13:20:00,91.78,91.82,91.71,91.76,18006.0,91.78,91.82,91.71,91.76,18006.0
2025-05-12 13:30:00,91.76,91.76,91.52,91.64,30209.0,91.76,91.76,91.52,91.64,30209.0
2025-05-12 13:40:00,91.62,91.66,91.55,91.62,54250.0,91.62,91.66,91.55,91.62,54250.0
2025-05-12 13:50:00,91.63,91.75,91.55,91.6,36577.0,91.63,91.75,91.55,91.6,36577.0
2025-05-12 14:00:00,91.58,91.64,91.46,91.57,32442.0,91.58,91.64,91.46,91.57,32442.0
2025-05-12 14:10:00,91.55,91.63,91.49,91.6,19519.0,91.55,91.63,91.49,91.6,19519.0
2025-05-12 14:20:00,91.6,91.76,91.52,91.72,21962.0,91.6,91.76,91.52,91.72,21962.0
2025-05-12 14:30:00,91.71,91.72,91.58,91.6,22456.0,91.71,91.72,91.58,91.6,22456.0
2025-05-12 14:40:00,91.59,91.67,91.56,91.67,14961.0,91.59,91.67,91.56,91.67,14961.0
2025-05-12 14:50:00,91.65,91.73,91.38,91.44,42593.0,91.65,91.73,91.38,91.44,42593.0
2025-05-12 15:00:00,91.45,91.49,91.32,91.45,21761.0,91.45,91.49,91.32,91.45,21761.0
2025-05-12 15:10:00,91.45,91.46,91.27,91.44,22427.0,91.45,91.46,91.27,91.44,22427.0
2025-05-12 15:20:00,91.4,91.5,91.34,91.34,21832.0,91.4,91.5,91.34,91.34,21832.0
2025-05-12 15:30:00,91.35,91.48,91.32,91.39,54871.0,91.35,91.48,91.32,91.39,54871.0
2025-05-12 15:40:00,91.39,91.49,91.28,91.31,69332.0,91.39,91.49,91.28,91.31,69332.0
2025-05-12 15:50:00,91.31,91.41,91.13,91.28,187694.0,91.31,91.41,91.13,91.28,187694.0
2025-05-13 09:30:00,90.34,91.19,89.58,90.88,196591.0,90.34,91.19,89.58,90.88,196591.0
2025-05-13 09:40:00,90.92,90.92,90.43,90.48,46906.0,90.92,90.92,90.43,90.48,46906.0
2025-05-13 09:50:00,90.5,90.66,90.31,90.42,27972.0,90.5,90.66,90.31,90.42,27972.0
2025-05-13 10:00:00,90.44,90.71,90.26,90.33,137633.0,90.44,90.71,90.26,90.33,137633.0
2025-05-13 10:10:00,90.3,91.06,90.29,90.86,217222.0,90.3,91.06,90.29,90.86,217222.0
2025-05-13 10:20:00,90.91,91.27,90.85,91.19,61994.0,90.91,91.27,90.85,91.19,61994.0
2025-05-13 10:30:00,91.18,91.57,91.17,91.46,49893.0,91.18,91.57,91.17,91.46,49893.0
2025-05-13 10:40:00,91.44,91.48,91.14,91.48,25469.0,91.44,91.48,91.14,91.48,25469.0
2025-05-13 10:50:00,91.44,91.68,91.36,91.6,29920.0,91.44,91.68,91.36,91.6,29920.0
2025-05-13 11:00:00,91.6,91.69,91.38,91.47,38653.0,91.6,91.69,91.38,91.47,38653.0
2025-05-13 11:10:00,91.44,91.57,91.38,91.4,21399.0,91.44,91.57,91.38,91.4,21399.0
2025-05-13 11:20:00,91.36,91.48,91.28,91.46,21444.0,91.36,91.48,91.28,91.46,21444.0
2025-05-13 11:30:00,91.44,91.68,91.38,91.54,78537.0,91.44,91.68,91.38,91.54,78537.0
2025-05-13 11:40:00,91.59,91.83,91.58,91.7,30152.0,91.59,91.83,91.58,91.7,30152.0
2025-05-13 11:50:00,91.72,91.73,91.39,91.42,48222.0,91.72,91.73,91.39,91.42,48222.0
2025-05-13 12:00:00,91.41,91.57,91.34,91.57,33155.0,91.41,91.57,91.34,91.57,33155.0
2025-05-13 12:10:00,91.55,91.72,91.53,91.59,24173.0,91.55,91.72,91.53,91.59,24173.0
2025-05-13 12:20:00,91.6,91.87,91.59,91.83,28524.0,91.6,91.87,91.59,91.83,28524.0
2025-05-13 12:30:00,91.83,92.09,91.72,92.02,38034.0,91.83,92.09,91.72,92.02,38034.0
2025-05-13 12:40:00,92.03,92.11,91.95,91.97,18882.0,92.03,92.11,91.95,91.97,18882.0
2025-05-13 12:50:00,91.97,91.97,91.76,91.86,21531.0,91.97,91.97,91.76,91.86,21531.0
2025-05-13 13:00:00,91.84,91.87,91.66,91.67,20805.0,91.84,91.87,91.66,91.67,20805.0
2025-05-13 13:10:00,91.72,91.73,91.57,91.65,12743.0,91.72,91.73,91.57,91.65,12743.0
2025-05-13 13:20:00,91.64,91.66,91.58,91.62,11243.0,91.64,91.66,91.58,91.62,11243.0
2025-05-13 13:30:00,91.6,91.65,91.55,91.55,8858.0,91.6,91.65,91.55,91.55,8858.0
2025-05-13 13:40:00,91.56,91.68,91.51,91.62,12472.0,91.56,91.68,91.51,91.62,12472.0
2025-05-13 13:50:00,91.62,91.66,91.38,91.41,13557.0,91.62,91.66,91.38,91.41,13557.0
2025-05-13 14:00:00,91.42,91.49,91.37,91.49,10722.0,91.42,91.49,91.37,91.49,10722.0
2025-05-13 14:10:00,91.51,91.53,91.44,91.45,8770.0,91.51,91.53,91.44,91.45,8770.0
2025-05-13 14:20:00,91.44,91.52,91.34,91.4,12444.0,91.44,91.52,91.34,91.4,12444.0
2025-05-13 14:30:00,91.42,91.44,91.36,91.37,10015.0,91.42,91.44,91.36,91.37,10015.0
2025-05-13 14:40:00,91.38,91.43,91.3,91.4,21892.0,91.38,91.43,91.3,91.4,21892.0
2025-05-13 14:50:00,91.38,91.42,91.29,91.41,9283.0,91.38,91.42,91.29,91.41,9283.0
2025-05-13 15:00:00,91.41,91.55,91.41,91.45,11375.0,91.41,91.55,91.41,91.45,11375.0
2025-05-13 15:10:00,91.44,91.53,91.44,91.52,15432.0,91.44,91.53,91.44,91.52,15432.0
2025-05-13 15:20:00,91.49,91.53,91.41,91.43,32420.0,91.49,91.53,91.41,91.43,32420.0
2025-05-13 15:30:00,91.42,91.48,91.37,91.46,22308.0,91.42,91.48,91.37,91.46,22308.0
2025-05-13 15:40:00,91.46,91.47,91.3,91.32,24167.0,91.46,91.47,91.3,91.32,24167.0
2025-05-13 15:50:00,91.32,91.32,91.09,91.1,88421.0,91.32,91.32,91.09,91.1,88421.0
2025-05-14 09:30:00,93.96,94.1,92.7,92.89,318200.0,93.96,94.1,92.7,92.89,318200.0
2025-05-14 09:40:00,92.94,93.2,92.52,92.75,89913.0,92.94,93.2,92.52,92.75,89913.0
2025-05-14 09:50:00,92.72,92.89,92.47,92.7,74484.0,92.72,92.89,92.47,92.7,74484.0
2025-05-14 10:00:00,92.72,93.12,92.62,92.95,67706.0,92.72,93.12,92.62,92.95,67706.0
2025-05-14 10:10:00,92.95,93.08,92.81,92.99,25377.0,92.95,93.08,92.81,92.99,25377.0
2025-05-14 10:20:00,93.0,93.33,92.96,93.33,94830.0,93.0,93.33,92.96,93.33,94830.0
2025-05-14 10:30:00,93.35,93.56,93.3,93.47,52312.0,93.35,93.56,93.3,93.47,52312.0
2025-05-14 10:40:00,93.47,93.87,93.31,93.75,110814.0,93.47,93.87,93.31,93.75,110814.0
2025-05-14 10:50:00,93.76,93.78,93.51,93.74,26845.0,93.76,93.78,93.51,93.74,26845.0
2025-05-14 11:00:00,93.68,93.68,93.05,93.07,31590.0,93.68,93.68,93.05,93.07,31590.0
2025-05-14 11:10:00,93.07,93.23,93.01,93.2,28821.0,93.07,93.23,93.01,93.2,28821.0
2025-05-14 11:20:00,93.23,93.42,93.21,93.31,28091.0,93.23,93.42,93.21,93.31,28091.0
2025-05-14 11:30:00,93.31,93.33,93.03,93.2,34088.0,93.31,93.33,93.03,93.2,34088.0
2025-05-14 11:40:00,93.22,93.25,93.03,93.22,295426.0,93.22,93.25,93.03,93.22,295426.0
2025-05-14 11:50:00,93.23,93.23,92.87,92.87,41389.0,93.23,93.23,92.87,92.87,41389.0
2025-05-14 12:00:00,92.89,93.39,92.8,93.35,64323.0,92.89,93.39,92.8,93.35,64323.0
2025-05-14 12:10:00,93.38,93.49,93.3,93.38,34260.0,93.38,93.49,93.3,93.38,34260.0
2025-05-14 12:20:00,93.39,93.48,93.19,93.28,53783.0,93.39,93.48,93.19,93.28,53783.0
2025-05-14 12:30:00,93.33,93.33,93.07,93.17,20506.0,93.33,93.33,93.07,93.17,20506.0
2025-05-14 12:40:00,93.19,93.2,92.91,93.12,34599.0,93.19,93.2,92.91,93.12,34599.0
2025-05-14 12:50:00,93.07,93.27,93.02,93.18,138372.0,93.07,93.27,93.02,93.18,138372.0
2025-05-14 13:00:00,93.18,93.27,93.15,93.23,27258.0,93.18,93.27,93.15,93.23,27258.0
2025-05-14 13:10:00,93.21,93.21,92.98,93.04,14794.0,93.21,93.21,92.98,93.04,14794.0
2025-05-14 13:20:00,92.97,93.05,92.76,92.99,292013.0,92.97,93.05,92.76,92.99,292013.0
2025-05-14 13:30:00,93.0,93.09,92.89,92.98,19991.0,93.0,93.09,92.89,92.98,19991.0
2025-05-14 13:40:00,92.98,93.11,92.96,93.09,12319.0,92.98,93.11,92.96,93.09,12319.0
2025-05-14 13:50:00,93.05,93.15,93.05,93.09,7904.0,93.05,93.15,93.05,93.09,7904.0
2025-05-14 14:00:00,93.09,93.13,93.02,93.05,8771.0,93.09,93.13,93.02,93.05,8771.0
2025-05-14 14:10:00,92.99,93.1,92.99,93.08,12834.0,92.99,93.1,92.99,93.08,12834.0
2025-05-14 14:20:00,93.07,93.13,92.99,93.04,12108.0,93.07,93.13,92.99,93.04,12108.0
2025-05-14 14:30:00,93.04,93.1,92.83,92.96,57184.0,93.04,93.1,92.83,92.96,57184.0
2025-05-14 14:40:00,92.97,93.05,92.94,92.98,8670.0,92.97,93.05,92.94,92.98,8670.0
2025-05-14 14:50:00,92.97,93.0,92.83,92.83,19084.0,92.97,93.0,92.83,92.83,19084.0
2025-05-14 15:00:00,92.85,92.86,92.76,92.84,8123.0,92.85,92.86,92.76,92.84,8123.0
2025-05-14 15:10:00,92.87,92.87,92.66,92.67,17910.0,92.87,92.87,92.66,92.67,17910.0
2025-05-14 15:20:00,92.68,92.68,92.4,92.56,193216.0,92.68,92.68,92.4,92.56,193216.0
2025-05-14 15:30:00,92.55,92.55,92.32,92.36,59035.0,92.55,92.55,92.32,92.36,59035.0
2025-05-14 15:40:00,92.36,92.39,92.23,92.39,76879.0,92.36,92.39,92.23,92.39,76879.0
2025-05-14 15:50:00,92.39,92.6,92.37,92.49,244851.0,92.39,92.6,92.37,92.49,244851.0
2025-05-15 09:30:00,90.38,90.49,89.16,89.68,595108.0,90.38,90.49,89.16,89.68,595108.0
2025-05-15 09:40:00,89.69,89.93,89.36,89.37,92661.0,89.69,89.93,89.36,89.37,92661.0
2025-05-15 09:50:00,89.39,89.58,88.86,88.89,188053.0,89.39,89.58,88.86,88.89,188053.0
2025-05-15 10:00:00,88.9,89.28,88.69,89.05,191153.0,88.9,89.28,88.69,89.05,191153.0
2025-05-15 10:10:00,89.1,89.18,88.48,89.01,244078.0,89.1,89.18,88.48,89.01,244078.0
2025-05-15 10:20:00,89.0,89.04,88.82,88.86,52096.0,89.0,89.04,88.82,88.86,52096.0
2025-05-15 10:30:00,88.92,88.93,88.5,88.76,91756.0,88.92,88.93,88.5,88.76,91756.0
2025-05-15 10:40:00,88.78,89.16,88.72,89.05,174835.0,88.78,89.16,88.72,89.05,174835.0
2025-05-15 10:50:00,89.05,89.12,88.63,88.74,65994.0,89.05,89.12,88.63,88.74,65994.0
2025-05-15 11:00:00,88.72,89.11,88.66,89.05,149511.0,88.72,89.11,88.66,89.05,149511.0
2025-05-15 11:10:00,89.07,89.23,89.03,89.09,69026.0,89.07,89.23,89.03,89.09,69026.0
2025-05-15 11:20:00,89.06,89.38,89.06,89.3,75065.0,89.06,89.38,89.06,89.3,75065.0
2025-05-15 11:30:00,89.3,89.53,89.23,89.52,61124.0,89.3,89.53,89.23,89.52,61124.0
2025-05-15 11:40:00,89.54,89.79,89.51,89.79,52993.0,89.54,89.79,89.51,89.79,52993.0
2025-05-15 11:50:00,89.79,89.86,89.6,89.65,51799.0,89.79,89.86,89.6,89.65,51799.0
2025-05-15 12:00:00,89.62,89.67,89.48,89.48,30560.0,89.62,89.67,89.48,89.48,30560.0
2025-05-15 12:10:00,89.46,89.52,89.35,89.44,36246.0,89.46,89.52,89.35,89.44,36246.0
2025-05-15 12:20:00,89.44,89.52,89.12,89.14,37604.0,89.44,89.52,89.12,89.14,37604.0
2025-05-15 12:30:00,89.13,89.19,89.04,89.07,29436.0,89.13,89.19,89.04,89.07,29436.0
2025-05-15 12:40:00,89.06,89.08,88.93,89.06,34213.0,89.06,89.08,88.93,89.06,34213.0
2025-05-15 12:50:00,89.07,89.11,89.0,89.11,19325.0,89.07,89.11,89.0,89.11,19325.0
2025-05-15 13:00:00,89.1,89.17,89.05,89.08,18195.0,89.1,89.17,89.05,89.08,18195.0
2025-05-15 13:10:00,89.09,89.14,89.02,89.07,28451.0,89.09,89.14,89.02,89.07,28451.0
2025-05-15 13:20:00,89.07,89.12,88.83,88.83,34731.0,89.07,89.12,88.83,88.83,34731.0
2025-05-15 13:30:00,88.84,88.97,88.77,88.87,165619.0,88.84,88.97,88.77,88.87,165619.0
2025-05-15 13:40:00,88.88,88.95,88.81,88.9,54047.0,88.88,88.95,88.81,88.9,54047.0
2025-05-15 13:50:00,88.9,89.06,88.82,89.01,132229.0,88.9,89.06,88.82,89.01,132229.0
2025-05-15 14:00:00,89.01,89.1,88.98,89.07,22002.0,89.01,89.1,88.98,89.07,22002.0
2025-05-15 14:10:00,89.08,89.09,88.86,88.87,22825.0,89.08,89.09,88.86,88.87,22825.0
2025-05-15 14:20:00,88.87,88.93,88.85,88.92,14218.0,88.87,88.93,88.85,88.92,14218.0
2025-05-15 14:30:00,88.92,88.98,88.87,88.91,23942.0,88.92,88.98,88.87,88.91,23942.0
2025-05-15 14:40:00,88.93,89.03,88.92,89.03,22876.0,88.93,89.03,88.92,89.03,22876.0
2025-05-15 14:50:00,89.01,89.07,88.84,88.93,66677.0,89.01,89.07,88.84,88.93,66677.0
2025-05-15 15:00:00,88.93,89.03,88.86,88.91,121144.0,88.93,89.03,88.86,88.91,121144.0
2025-05-15 15:10:00,88.9,89.08,88.86,88.97,38420.0,88.9,89.08,88.86,88.97,38420.0
2025-05-15 15:20:00,88.96,88.96,88.67,88.7,57141.0,88.96,88.96,88.67,88.7,57141.0
2025-05-15 15:30:00,88.71,88.98,88.71,88.85,217593.0,88.71,88.98,88.71,88.85,217593.0
2025-05-15 15:40:00,88.83,88.95,88.72,88.87,111949.0,88.83,88.95,88.72,88.87,111949.0
2025-05-15 15:50:00,88.92,89.21,88.92,89.2,373942.0,88.92,89.21,88.92,89.2,373942.0
2025-05-16 09:30:00,89.86,90.3,89.73,90.04,189007.0,89.86,90.3,89.73,90.04,189007.0
2025-05-16 09:40:00,90.03,90.12,89.55,89.74,86928.0,90.03,90.12,89.55,89.74,86928.0
2025-05-16 09:50:00,89.76,90.08,89.72,90.07,83549.0,89.76,90.08,89.72,90.07,83549.0
2025-05-16 10:00:00,90.04,90.07,89.59,89.75,49541.0,90.04,90.07,89.59,89.75,49541.0
2025-05-16 10:10:00,89.76,89.93,89.55,89.67,32928.0,89.76,89.93,89.55,89.67,32928.0
2025-05-16 10:20:00,89.69,89.81,89.57,89.59,33057.0,89.69,89.81,89.57,89.59,33057.0
2025-05-16 10:30:00,89.6,89.63,89.41,89.48,49121.0,89.6,89.63,89.41,89.48,49121.0
2025-05-16 10:40:00,89.46,89.49,89.23,89.37,32374.0,89.46,89.49,89.23,89.37,32374.0
2025-05-16 10:50:00,89.35,89.47,89.28,89.44,23887.0,89.35,89.47,89.28,89.44,23887.0
2025-05-16 11:00:00,89.46,89.52,89.37,89.37,18473.0,89.46,89.52,89.37,89.37,18473.0
2025-05-16 11:10:00,89.34,89.44,89.34,89.4,13382.0,89.34,89.44,89.34,89.4,13382.0
2025-05-16 11:20:00,89.4,89.44,89.32,89.41,21688.0,89.4,89.44,89.32,89.41,21688.0
2025-05-16 11:30:00,89.39,89.43,89.36,89.42,14910.0,89.39,89.43,89.36,89.42,14910.0
2025-05-16 11:40:00,89.43,89.5,89.4,89.5,11072.0,89.43,89.5,89.4,89.5,11072.0
2025-05-16 11:50:00,89.49,89.49,89.29,89.32,18088.0,89.49,89.49,89.29,89.32,18088.0
2025-05-16 12:00:00,89.32,89.38,89.3,89.32,13423.0,89.32,89.38,89.3,89.32,13423.0
2025-05-16 12:10:00,89.29,89.39,89.23,89.39,36765.0,89.29,89.39,89.23,89.39,36765.0
2025-05-16 12:20:00,89.41,89.44,89.33,89.33,11213.0,89.41,89.44,89.33,89.33,11213.0
2025-05-16 12:30:00,89.34,89.43,89.31,89.34,11217.0,89.34,89.43,89.31,89.34,11217.0
2025-05-16 12:40:00,89.33,89.34,89.24,89.29,45764.0,89.33,89.34,89.24,89.29,45764.0
2025-05-16 12:50:00,89.29,89.34,89.27,89.28,13209.0,89.29,89.34,89.27,89.28,13209.0
2025-05-16 13:00:00,89.28,89.36,89.2,89.31,20743.0,89.28,89.36,89.2,89.31,20743.0
2025-05-16 13:10:00,89.31,89.44,89.28,89.42,8734.0,89.31,89.44,89.28,89.42,8734.0
2025-05-16 13:20:00,89.42,89.54,89.4,89.43,16696.0,89.42,89.54,89.4,89.43,16696.0
2025-05-16 13:30:00,89.41,89.41,89.32,89.32,9290.0,89.41,89.41,89.32,89.32,9290.0
2025-05-16 13:40:00,89.37,89.37,89.27,89.31,8440.0,89.37,89.37,89.27,89.31,8440.0
2025-05-16 13:50:00,89.3,89.34,89.25,89.31,12845.0,89.3,89.34,89.25,89.31,12845.0
2025-05-16 14:00:00,89.31,89.5,89.29,89.47,10986.0,89.31,89.5,89.29,89.47,10986.0
2025-05-16 14:10:00,89.47,89.54,89.44,89.51,16768.0,89.47,89.54,89.44,89.51,16768.0
2025-05-16 14:20:00,89.5,89.75,89.5,89.75,26035.0,89.5,89.75,89.5,89.75,26035.0
2025-05-16 14:30:00,89.72,89.72,89.56,89.59,15503.0,89.72,89.72,89.56,89.59,15503.0
2025-05-16 14:40:00,89.58,89.72,89.58,89.7,10537.0,89.58,89.72,89.58,89.7,10537.0
2025-05-16 14:50:00,89.7,89.73,89.63,89.67,16687.0,89.7,89.73,89.63,89.67,16687.0
2025-05-16 15:00:00,89.67,89.7,89.59,89.65,45345.0,89.67,89.7,89.59,89.65,45345.0
2025-05-16 15:10:00,89.65,89.67,89.5,89.51,22929.0,89.65,89.67,89.5,89.51,22929.0
2025-05-16 15:20:00,89.5,89.63,89.46,89.5,31496.0,89.5,89.63,89.46,89.5,31496.0
2025-05-16 15:30:00,89.48,89.55,89.46,89.54,16611.0,89.48,89.55,89.46,89.54,16611.0
2025-05-16 15:40:00,89.54,89.6,89.45,89.54,31343.0,89.54,89.6,89.45,89.54,31343.0
2025-05-16 15:50:00,89.55,89.63,89.34,89.34,156054.0,89.55,89.63,89.34,89.34,156054.0
2025-05-19 09:30:00,87.7,88.55,87.61,88.39,246600.0,87.7,88.55,87.61,88.39,246600.0
2025-05-19 09:40:00,88.42,88.53,88.25,88.53,105869.0,88.42,88.53,88.25,88.53,105869.0
2025-05-19 09:50:00,88.52,88.72,88.5,88.59,43154.0,88.52,88.72,88.5,88.59,43154.0
2025-05-19 10:00:00,88.62,88.82,88.62,88.79,52001.0,88.62,88.82,88.62,88.79,52001.0
2025-05-19 10:10:00,88.79,88.88,88.65,88.79,25766.0,88.79,88.88,88.65,88.79,25766.0
2025-05-19 10:20:00,88.8,88.83,88.57,88.67,24827.0,88.8,88.83,88.57,88.67,24827.0
2025-05-19 10:30:00,88.64,88.81,88.59,88.75,22099.0,88.64,88.81,88.59,88.75,22099.0
2025-05-19 10:40:00,88.77,88.84,88.7,88.77,13563.0,88.77,88.84,88.7,88.77,13563.0
2025-05-19 10:50:00,88.72,88.95,88.72,88.86,13337.0,88.72,88.95,88.72,88.86,13337.0
2025-05-19 11:00:00,88.86,88.9,88.77,88.78,9914.0,88.86,88.9,88.77,88.78,9914.0
2025-05-19 11:10:00,88.83,89.08,88.76,89.07,17708.0,88.83,89.08,88.76,89.07,17708.0
2025-05-19 11:20:00,89.08,89.18,89.07,89.14,9854.0,89.08,89.18,89.07,89.14,9854.0
2025-05-19 11:30:00,89.18,89.42,89.09,89.37,15514.0,89.18,89.42,89.09,89.37,15514.0
2025-05-19 11:40:00,89.37,89.4,89.23,89.25,16684.0,89.37,89.4,89.23,89.25,16684.0
2025-05-19 11:50:00,89.25,89.31,89.15,89.16,13345.0,89.25,89.31,89.15,89.16,13345.0
2025-05-19 12:00:00,89.13,89.17,89.08,89.14,13033.0,89.13,89.17,89.08,89.14,13033.0
2025-05-19 12:10:00,89.14,89.18,89.09,89.1,11063.0,89.14,89.18,89.09,89.1,11063.0
2025-05-19 12:20:00,89.11,89.17,89.09,89.13,6218.0,89.11,89.17,89.09,89.13,6218.0
2025-05-19 12:30:00,89.14,89.15,88.99,89.05,13653.0,89.14,89.15,88.99,89.05,13653.0
2025-05-19 12:40:00,89.06,89.09,89.03,89.08,11078.0,89.06,89.09,89.03,89.08,11078.0
2025-05-19 12:50:00,89.1,89.17,89.08,89.08,22970.0,89.1,89.17,89.08,89.08,22970.0
2025-05-19 13:00:00,89.09,89.25,89.09,89.25,10047.0,89.09,89.25,89.09,89.25,10047.0
2025-05-19 13:10:00,89.25,89.25,89.06,89.07,15070.0,89.25,89.25,89.06,89.07,15070.0
2025-05-19 13:20:00,89.06,89.12,89.06,89.07,10082.0,89.06,89.12,89.06,89.07,10082.0
2025-05-19 13:30:00,89.06,89.15,89.05,89.13,8286.0,89.06,89.15,89.05,89.13,8286.0
2025-05-19 13:40:00,89.12,89.12,88.97,88.99,13787.0,89.12,89.12,88.97,88.99,13787.0
2025-05-19 13:50:00,89.0,89.02,88.93,88.93,13905.0,89.0,89.02,88.93,88.93,13905.0
2025-05-19 14:00:00,88.95,88.96,88.92,88.94,12883.0,88.95,88.96,88.92,88.94,12883.0
2025-05-19 14:10:00,88.92,88.92,88.82,88.84,12784.0,88.92,88.92,88.82,88.84,12784.0
2025-05-19 14:20:00,88.83,88.96,88.83,88.89,14914.0,88.83,88.96,88.83,88.89,14914.0
2025-05-19 14:30:00,88.9,89.04,88.88,89.03,7788.0,88.9,89.04,88.88,89.03,7788.0
2025-05-19 14:40:00,89.03,89.04,88.96,88.98,6045.0,89.03,89.04,88.96,88.98,6045.0
2025-05-19 14:50:00,89.0,89.08,88.96,88.96,22822.0,89.0,89.08,88.96,88.96,22822.0
2025-05-19 15:00:00,88.97,89.05,88.96,89.03,8017.0,88.97,89.05,88.96,89.03,8017.0
2025-05-19 15:10:00,89.01,89.06,89.01,89.04,8893.0,89.01,89.06,89.01,89.04,8893.0
2025-05-19 15:20:00,89.03,89.04,88.99,89.0,9570.0,89.03,89.04,88.99,89.0,9570.0
2025-05-19 15:30:00,89.0,89.05,88.97,88.98,31044.0,89.0,89.05,88.97,88.98,31044.0
2025-05-19 15:40:00,88.98,89.01,88.9,88.94,20646.0,88.98,89.01,88.9,88.94,20646.0
2025-05-19 15:50:00,88.96,89.26,88.96,89.26,83633.0,88.96,89.26,88.96,89.26,83633.0
2025-05-20 09:30:00,89.41,89.62,89.04,89.48,178305.0,89.41,89.62,89.04,89.48,178305.0
2025-05-20 09:40:00,89.48,89.75,89.37,89.54,49744.0,89.48,89.75,89.37,89.54,49744.0
2025-05-20 09:50:00,89.53,89.95,89.53,89.88,57996.0,89.53,89.95,89.53,89.88,57996.0
2025-05-20 10:00:00,89.87,89.93,89.65,89.9,95668.0,89.87,89.93,89.65,89.9,95668.0
2025-05-20 10:10:00,89.89,89.93,89.71,89.82,37429.0,89.89,89.93,89.71,89.82,37429.0
2025-05-20 10:20:00,89.82,89.82,89.43,89.51,23918.0,89.82,89.82,89.43,89.51,23918.0
2025-05-20 10:30:00,89.49,89.56,89.35,89.42,73767.0,89.49,89.56,89.35,89.42,73767.0
2025-05-20 10:40:00,89.43,89.5,89.36,89.39,57266.0,89.43,89.5,89.36,89.39,57266.0
2025-05-20 10:50:00,89.38,89.57,89.36,89.5,46419.0,89.38,89.57,89.36,89.5,46419.0
2025-05-20 11:00:00,89.5,89.52,89.38,89.42,43067.0,89.5,89.52,89.38,89.42,43067.0
2025-05-20 11:10:00,89.42,89.57,89.3,89.45,68409.0,89.42,89.57,89.3,89.45,68409.0
2025-05-20 11:20:00,89.44,89.6,89.44,89.59,34990.0,89.44,89.6,89.44,89.59,34990.0
2025-05-20 11:30:00,89.59,89.59,89.4,89.46,33392.0,89.59,89.59,89.4,89.46,33392.0
2025-05-20 11:40:00,89.46,89.54,89.45,89.48,23118.0,89.46,89.54,89.45,89.48,23118.0
2025-05-20 11:50:00,89.48,89.72,89.44,89.68,23411.0,89.48,89.72,89.44,89.68,23411.0
2025-05-20 12:00:00,89.67,89.76,89.66,89.7,47333.0,89.67,89.76,89.66,89.7,47333.0
2025-05-20 12:10:00,89.7,89.72,89.59,89.63,29527.0,89.7,89.72,89.59,89.63,29527.0
2025-05-20 12:20:00,89.62,89.66,89.51,89.56,19603.0,89.62,89.66,89.51,89.56,19603.0
2025-05-20 12:30:00,89.57,89.68,89.57,89.67,17102.0,89.57,89.68,89.57,89.67,17102.0
2025-05-20 12:40:00,89.68,89.69,89.61,89.69,16116.0,89.68,89.69,89.61,89.69,16116.0
2025-05-20 12:50:00,89.69,89.73,89.65,89.72,29056.0,89.69,89.73,89.65,89.72,29056.0
2025-05-20 13:00:00,89.71,89.79,89.67,89.75,19251.0,89.71,89.79,89.67,89.75,19251.0
2025-05-20 13:10:00,89.76,89.83,89.71,89.71,31222.0,89.76,89.83,89.71,89.71,31222.0
2025-05-20 13:20:00,89.7,89.7,89.52,89.54,21304.0,89.7,89.7,89.52,89.54,21304.0
2025-05-20 13:30:00,89.55,89.56,89.4,89.47,38243.0,89.55,89.56,89.4,89.47,38243.0
2025-05-20 13:40:00,89.47,89.66,89.44,89.59,17147.0,89.47,89.66,89.44,89.59,17147.0
2025-05-20 13:50:00,89.59,89.64,89.56,89.6,17985.0,89.59,89.64,89.56,89.6,17985.0
2025-05-20 14:00:00,89.57,89.69,89.55,89.64,19252.0,89.57,89.69,89.55,89.64,19252.0
2025-05-20 14:10:00,89.64,89.7,89.53,89.63,18278.0,89.64,89.7,89.53,89.63,18278.0
2025-05-20 14:20:00,89.61,89.62,89.26,89.3,32569.0,89.61,89.62,89.26,89.3,32569.0
2025-05-20 14:30:00,89.3,89.46,89.29,89.43,19268.0,89.3,89.46,89.29,89.43,19268.0
2025-05-20 14:40:00,89.43,89.48,89.29,89.3,30949.0,89.43,89.48,89.29,89.3,30949.0
2025-05-20 14:50:00,89.31,89.38,89.27,89.31,42764.0,89.31,89.38,89.27,89.31,42764.0
2025-05-20 15:00:00,89.31,89.36,89.19,89.33,45458.0,89.31,89.36,89.19,89.33,45458.0
2025-05-20 15:10:00,89.32,89.34,89.26,89.29,117950.0,89.32,89.34,89.26,89.29,117950.0
2025-05-20 15:20:00,89.3,89.33,89.26,89.26,43681.0,89.3,89.33,89.26,89.26,43681.0
2025-05-20 15:30:00,89.27,89.41,89.25,89.35,73096.0,89.27,89.41,89.25,89.35,73096.0
2025-05-20 15:40:00,89.37,89.37,89.28,89.29,46172.0,89.37,89.37,89.28,89.29,46172.0
2025-05-20 15:50:00,89.28,89.39,89.26,89.34,201582.0,89.28,89.39,89.26,89.34,201582.0
2025-05-21 09:30:00,90.95,95.15,90.21,94.86,1112597.0,90.95,95.15,90.21,94.86,1112597.0
2025-05-21 09:40:00,94.83,95.05,93.64,93.68,607033.0,94.83,95.05,93.64,93.68,607033.0
2025-05-21 09:50:00,93.68,94.64,92.59,92.77,667233.0,93.68,94.64,92.59,92.77,667233.0
2025-05-21 10:00:00,92.77,92.95,89.22,89.92,1056537.0,92.77,92.95,89.22,89.92,1056537.0
2025-05-21 10:10:00,89.94,89.97,88.36,88.75,991235.0,89.94,89.97,88.36,88.75,991235.0
2025-05-21 10:20:00,88.75,89.53,88.27,89.52,583709.0,88.75,89.53,88.27,89.52,583709.0
2025-05-21 10:30:00,89.5,90.24,89.47,89.76,395619.0,89.5,90.24,89.47,89.76,395619.0
2025-05-21 10:40:00,89.79,89.79,88.57,89.29,293024.0,89.79,89.79,88.57,89.29,293024.0
2025-05-21 10:50:00,89.34,89.64,89.07,89.18,193870.0,89.34,89.64,89.07,89.18,193870.0
2025-05-21 11:00:00,89.13,89.18,88.45,88.5,242245.0,89.13,89.18,88.45,88.5,242245.0
2025-05-21 11:10:00,88.52,88.98,88.48,88.75,216252.0,88.52,88.98,88.48,88.75,216252.0
2025-05-21 11:20:00,88.67,89.12,87.75,87.88,279006.0,88.67,89.12,87.75,87.88,279006.0
2025-05-21 11:30:00,87.91,87.92,87.05,87.3,524119.0,87.91,87.92,87.05,87.3,524119.0
2025-05-21 11:40:00,87.28,87.92,87.25,87.55,190608.0,87.28,87.92,87.25,87.55,190608.0
2025-05-21 11:50:00,87.59,87.64,86.91,86.92,253836.0,87.59,87.64,86.91,86.92,253836.0
2025-05-21 12:00:00,86.92,86.96,86.08,86.77,597083.0,86.92,86.96,86.08,86.77,597083.0
2025-05-21 12:10:00,86.78,86.98,86.32,86.43,185414.0,86.78,86.98,86.32,86.43,185414.0
2025-05-21 12:20:00,86.45,86.88,86.41,86.7,183114.0,86.45,86.88,86.41,86.7,183114.0
2025-05-21 12:30:00,86.7,86.97,86.7,86.87,147204.0,86.7,86.97,86.7,86.87,147204.0
2025-05-21 12:40:00,86.87,87.17,86.79,86.86,135172.0,86.87,87.17,86.79,86.86,135172.0
2025-05-21 12:50:00,86.86,86.9,86.59,86.65,101649.0,86.86,86.9,86.59,86.65,101649.0
2025-05-21 13:00:00,86.65,86.92,86.5,86.84,111566.0,86.65,86.92,86.5,86.84,111566.0
2025-05-21 13:10:00,86.85,86.85,86.32,86.44,295647.0,86.85,86.85,86.32,86.44,295647.0
2025-05-21 13:20:00,86.44,86.48,85.93,85.94,236692.0,86.44,86.48,85.93,85.94,236692.0
2025-05-21 13:30:00,85.92,86.65,85.81,86.62,135270.0,85.92,86.65,85.81,86.62,135270.0
2025-05-21 13:40:00,86.62,86.65,85.73,85.86,128054.0,86.62,86.65,85.73,85.86,128054.0
2025-05-21 13:50:00,85.82,85.87,85.65,85.79,98245.0,85.82,85.87,85.65,85.79,98245.0
2025-05-21 14:00:00,85.76,86.1,85.67,86.09,110856.0,85.76,86.1,85.67,86.09,110856.0
2025-05-21 14:10:00,86.11,86.11,85.79,85.87,74112.0,86.11,86.11,85.79,85.87,74112.0
2025-05-21 14:20:00,85.86,86.15,85.6,86.09,103928.0,85.86,86.15,85.6,86.09,103928.0
2025-05-21 14:30:00,86.02,86.07,85.9,86.04,55488.0,86.02,86.07,85.9,86.04,55488.0
2025-05-21 14:40:00,86.04,86.15,85.88,85.97,75887.0,86.04,86.15,85.88,85.97,75887.0
2025-05-21 14:50:00,85.97,86.01,85.84,85.86,103535.0,85.97,86.01,85.84,85.86,103535.0
2025-05-21 15:00:00,85.84,85.9,85.61,85.63,136282.0,85.84,85.9,85.61,85.63,136282.0
2025-05-21 15:10:00,85.63,85.88,85.41,85.82,184149.0,85.63,85.88,85.41,85.82,184149.0
2025-05-21 15:20:00,85.82,85.82,85.52,85.66,109717.0,85.82,85.82,85.52,85.66,109717.0
2025-05-21 15:30:00,85.67,85.88,85.62,85.84,142747.0,85.67,85.88,85.62,85.84,142747.0
2025-05-21 15:40:00,85.86,85.89,85.2,85.31,186834.0,85.86,85.89,85.2,85.31,186834.0
2025-05-21 15:50:00,85.34,85.64,85.33,85.48,534761.0,85.34,85.64,85.33,85.48,534761.0
2025-05-22 09:30:00,84.56,84.69,83.48,83.7,498088.0,84.56,84.69,83.48,83.7,498088.0
2025-05-22 09:40:00,83.75,84.32,83.74,84.22,137031.0,83.75,84.32,83.74,84.22,137031.0
2025-05-22 09:50:00,84.2,84.49,84.05,84.41,152884.0,84.2,84.49,84.05,84.41,152884.0
2025-05-22 10:00:00,84.44,84.75,84.4,84.68,123429.0,84.44,84.75,84.4,84.68,123429.0
2025-05-22 10:10:00,84.68,84.78,84.47,84.73,106078.0,84.68,84.78,84.47,84.73,106078.0
2025-05-22 10:20:00,84.72,84.86,84.6,84.81,72138.0,84.72,84.86,84.6,84.81,72138.0
2025-05-22 10:30:00,84.79,84.96,84.62,84.67,67646.0,84.79,84.96,84.62,84.67,67646.0
2025-05-22 10:40:00,84.65,84.8,84.55,84.56,77907.0,84.65,84.8,84.55,84.56,77907.0
2025-05-22 10:50:00,84.59,84.6,84.34,84.56,59274.0,84.59,84.6,84.34,84.56,59274.0
2025-05-22 11:00:00,84.56,84.61,84.32,84.38,52871.0,84.56,84.61,84.32,84.38,52871.0
2025-05-22 11:10:00,84.39,84.53,84.36,84.42,56645.0,84.39,84.53,84.36,84.42,56645.0
2025-05-22 11:20:00,84.42,84.62,84.34,84.39,92595.0,84.42,84.62,84.34,84.39,92595.0
2025-05-22 11:30:00,84.39,84.63,84.35,84.45,51167.0,84.39,84.63,84.35,84.45,51167.0
2025-05-22 11:40:00,84.45,84.51,84.29,84.31,38204.0,84.45,84.51,84.29,84.31,38204.0
2025-05-22 11:50:00,84.31,84.38,84.27,84.34,52398.0,84.31,84.38,84.27,84.34,52398.0
2025-05-22 12:00:00,84.34,84.47,84.24,84.38,53914.0,84.34,84.47,84.24,84.38,53914.0
2025-05-22 12:10:00,84.36,84.53,84.36,84.41,51013.0,84.36,84.53,84.36,84.41,51013.0
2025-05-22 12:20:00,84.39,84.47,84.31,84.4,46694.0,84.39,84.47,84.31,84.4,46694.0
2025-05-22 12:30:00,84.43,84.51,84.37,84.48,47313.0,84.43,84.51,84.37,84.48,47313.0
2025-05-22 12:40:00,84.48,84.5,84.35,84.38,29969.0,84.48,84.5,84.35,84.38,29969.0
2025-05-22 12:50:00,84.39,84.41,84.28,84.29,26658.0,84.39,84.41,84.28,84.29,26658.0
2025-05-22 13:00:00,84.27,84.39,84.27,84.35,20852.0,84.27,84.39,84.27,84.35,20852.0
2025-05-22 13:10:00,84.34,84.39,84.28,84.33,21118.0,84.34,84.39,84.28,84.33,21118.0
2025-05-22 13:20:00,84.33,84.38,84.29,84.31,19376.0,84.33,84.38,84.29,84.31,19376.0
2025-05-22 13:30:00,84.31,84.34,84.21,84.27,37858.0,84.31,84.34,84.21,84.27,37858.0
2025-05-22 13:40:00,84.26,84.52,84.26,84.44,58910.0,84.26,84.52,84.26,84.44,58910.0
2025-05-22 13:50:00,84.44,84.54,84.43,84.45,30282.0,84.44,84.54,84.43,84.45,30282.0
2025-05-22 14:00:00,84.44,84.46,84.34,84.45,25508.0,84.44,84.46,84.34,84.45,25508.0
2025-05-22 14:10:00,84.43,84.67,84.43,84.6,61898.0,84.43,84.67,84.43,84.6,61898.0
2025-05-22 14:20:00,84.6,84.83,84.56,84.77,123964.0,84.6,84.83,84.56,84.77,123964.0
2025-05-22 14:30:00,84.76,84.88,84.65,84.71,50989.0,84.76,84.88,84.65,84.71,50989.0
2025-05-22 14:40:00,84.71,84.75,84.57,84.57,38080.0,84.71,84.75,84.57,84.57,38080.0
2025-05-22 14:50:00,84.59,84.61,84.48,84.54,49341.0,84.59,84.61,84.48,84.54,49341.0
2025-05-22 15:00:00,84.55,84.59,84.46,84.48,15452.0,84.55,84.59,84.46,84.48,15452.0
2025-05-22 15:10:00,84.49,84.52,84.44,84.49,25702.0,84.49,84.52,84.44,84.49,25702.0
2025-05-22 15:20:00,84.49,84.56,84.37,84.5,65426.0,84.49,84.56,84.37,84.5,65426.0
2025-05-22 15:30:00,84.51,84.54,84.42,84.49,52946.0,84.51,84.54,84.42,84.49,52946.0
2025-05-22 15:40:00,84.48,84.5,84.34,84.37,84395.0,84.48,84.5,84.34,84.37,84395.0
2025-05-22 15:50:00,84.39,84.49,83.97,84.07,346508.0,84.39,84.49,83.97,84.07,346508.0
2025-05-23 09:30:00,83.7,84.02,83.18,83.7,249825.0,83.7,84.02,83.18,83.7,249825.0
2025-05-23 09:40:00,83.7,83.81,83.5,83.6,136700.0,83.7,83.81,83.5,83.6,136700.0
2025-05-23 09:50:00,83.61,83.89,83.59,83.71,63607.0,83.61,83.89,83.59,83.71,63607.0
2025-05-23 10:00:00,83.7,84.14,83.67,84.07,98054.0,83.7,84.14,83.67,84.07,98054.0
2025-05-23 10:10:00,84.09,84.29,83.96,84.28,65043.0,84.09,84.29,83.96,84.28,65043.0
2025-05-23 10:20:00,84.29,84.42,83.97,84.06,102918.0,84.29,84.42,83.97,84.06,102918.0
2025-05-23 10:30:00,84.08,84.34,84.0,84.21,66011.0,84.08,84.34,84.0,84.21,66011.0
2025-05-23 10:40:00,84.2,84.23,83.9,83.9,36179.0,84.2,84.23,83.9,83.9,36179.0
2025-05-23 10:50:00,83.89,83.93,83.73,83.79,60347.0,83.89,83.93,83.73,83.79,60347.0
2025-05-23 11:00:00,83.82,84.0,83.81,83.98,49896.0,83.82,84.0,83.81,83.98,49896.0
2025-05-23 11:10:00,84.0,84.05,83.75,83.75,46990.0,84.0,84.05,83.75,83.75,46990.0
2025-05-23 11:20:00,83.75,83.9,83.74,83.86,31120.0,83.75,83.9,83.74,83.86,31120.0
2025-05-23 11:30:00,83.87,84.0,83.85,83.89,29508.0,83.87,84.0,83.85,83.89,29508.0
2025-05-23 11:40:00,83.88,83.91,83.78,83.8,28468.0,83.88,83.91,83.78,83.8,28468.0
2025-05-23 11:50:00,83.8,83.87,83.69,83.7,52813.0,83.8,83.87,83.69,83.7,52813.0
2025-05-23 12:00:00,83.7,83.8,83.64,83.71,32190.0,83.7,83.8,83.64,83.71,32190.0
2025-05-23 12:10:00,83.69,83.72,83.61,83.69,28968.0,83.69,83.72,83.61,83.69,28968.0
2025-05-23 12:20:00,83.67,83.78,83.65,83.67,28998.0,83.67,83.78,83.65,83.67,28998.0
2025-05-23 12:30:00,83.66,83.68,83.48,83.66,85949.0,83.66,83.68,83.48,83.66,85949.0
2025-05-23 12:40:00,83.67,83.7,83.58,83.67,31328.0,83.67,83.7,83.58,83.67,31328.0
2025-05-23 12:50:00,83.67,83.68,83.53,83.55,57797.0,83.67,83.68,83.53,83.55,57797.0
2025-05-23 13:00:00,83.56,83.78,83.55,83.78,21367.0,83.56,83.78,83.55,83.78,21367.0
2025-05-23 13:10:00,83.77,83.94,83.76,83.88,33549.0,83.77,83.94,83.76,83.88,33549.0
2025-05-23 13:20:00,83.89,83.99,83.87,83.96,35848.0,83.89,83.99,83.87,83.96,35848.0
2025-05-23 13:30:00,83.94,83.98,83.9,83.93,27708.0,83.94,83.98,83.9,83.93,27708.0
2025-05-23 13:40:00,83.92,83.93,83.85,83.86,20540.0,83.92,83.93,83.85,83.86,20540.0
2025-05-23 13:50:00,83.88,83.88,83.78,83.79,36752.0,83.88,83.88,83.78,83.79,36752.0
2025-05-23 14:00:00,83.8,84.0,83.79,84.0,26952.0,83.8,84.0,83.79,84.0,26952.0
2025-05-23 14:10:00,84.01,84.12,83.97,84.0,32391.0,84.01,84.12,83.97,84.0,32391.0
2025-05-23 14:20:00,83.99,84.07,83.91,84.02,22742.0,83.99,84.07,83.91,84.02,22742.0
2025-05-23 14:30:00,84.02,84.05,83.9,83.94,27194.0,84.02,84.05,83.9,83.94,27194.0
2025-05-23 14:40:00,83.93,83.94,83.78,83.85,19085.0,83.93,83.94,83.78,83.85,19085.0
2025-05-23 14:50:00,83.85,83.87,83.75,83.75,20338.0,83.85,83.87,83.75,83.75,20338.0
2025-05-23 15:00:00,83.75,83.84,83.7,83.84,27813.0,83.75,83.84,83.7,83.84,27813.0
2025-05-23 15:10:00,83.85,83.88,83.76,83.78,37242.0,83.85,83.88,83.76,83.78,37242.0
2025-05-23 15:20:00,83.77,83.82,83.74,83.77,32157.0,83.77,83.82,83.74,83.77,32157.0
2025-05-23 15:30:00,83.77,83.87,83.74,83.84,52261.0,83.77,83.87,83.74,83.84,52261.0
2025-05-23 15:40:00,83.85,84.02,83.83,83.92,122571.0,83.85,84.02,83.83,83.92,122571.0
2025-05-23 15:50:00,83.91,83.97,83.76,83.81,190131.0,83.91,83.97,83.76,83.81,190131.0
2025-05-27 09:30:00,83.31,84.67,83.2,84.33,376629.0,83.31,84.67,83.2,84.33,376629.0
2025-05-27 09:40:00,84.33,84.58,84.08,84.09,111377.0,84.33,84.58,84.08,84.09,111377.0
2025-05-27 09:50:00,84.14,84.59,84.14,84.38,114947.0,84.14,84.59,84.14,84.38,114947.0
2025-05-27 10:00:00,84.34,84.62,84.07,84.13,79112.0,84.34,84.62,84.07,84.13,79112.0
2025-05-27 10:10:00,84.11,84.2,84.02,84.13,35390.0,84.11,84.2,84.02,84.13,35390.0
2025-05-27 10:20:00,84.12,84.23,83.83,83.83,49935.0,84.12,84.23,83.83,83.83,49935.0
2025-05-27 10:30:00,83.83,83.95,83.79,83.93,46356.0,83.83,83.95,83.79,83.93,46356.0
2025-05-27 10:40:00,83.95,84.06,83.9,84.0,51861.0,83.95,84.06,83.9,84.0,51861.0
2025-05-27 10:50:00,84.0,84.05,83.89,83.91,37694.0,84.0,84.05,83.89,83.91,37694.0
2025-05-27 11:00:00,83.93,84.08,83.85,84.03,33423.0,83.93,84.08,83.85,84.03,33423.0
2025-05-27 11:10:00,84.01,84.24,83.99,84.21,91466.0,84.01,84.24,83.99,84.21,91466.0
2025-05-27 11:20:00,84.22,84.24,84.08,84.11,16799.0,84.22,84.24,84.08,84.11,16799.0
2025-05-27 11:30:00,84.14,84.15,83.95,84.06,38449.0,84.14,84.15,83.95,84.06,38449.0
2025-05-27 11:40:00,84.08,84.12,84.0,84.06,22217.0,84.08,84.12,84.0,84.06,22217.0
2025-05-27 11:50:00,84.03,84.05,83.97,84.01,34730.0,84.03,84.05,83.97,84.01,34730.0
2025-05-27 12:00:00,83.99,84.11,83.96,84.08,35565.0,83.99,84.11,83.96,84.08,35565.0
2025-05-27 12:10:00,84.09,84.09,84.01,84.06,18669.0,84.09,84.09,84.01,84.06,18669.0
2025-05-27 12:20:00,84.08,84.17,84.06,84.13,41112.0,84.08,84.17,84.06,84.13,41112.0
2025-05-27 12:30:00,84.14,84.22,84.04,84.06,56096.0,84.14,84.22,84.04,84.06,56096.0
2025-05-27 12:40:00,84.07,84.1,83.99,84.02,25364.0,84.07,84.1,83.99,84.02,25364.0
2025-05-27 12:50:00,84.02,84.07,83.96,83.99,18093.0,84.02,84.07,83.96,83.99,18093.0
2025-05-27 13:00:00,83.98,84.06,83.95,83.99,27062.0,83.98,84.06,83.95,83.99,27062.0
2025-05-27 13:10:00,83.98,84.0,83.88,83.94,21474.0,83.98,84.0,83.88,83.94,21474.0
2025-05-27 13:20:00,83.93,83.94,83.82,83.83,27592.0,83.93,83.94,83.82,83.83,27592.0
2025-05-27 13:30:00,83.82,83.89,83.79,83.88,29000.0,83.82,83.89,83.79,83.88,29000.0
2025-05-27 13:40:00,83.89,84.11,83.87,84.09,48399.0,83.89,84.11,83.87,84.09,48399.0
2025-05-27 13:50:00,84.08,84.24,84.07,84.22,39130.0,84.08,84.24,84.07,84.22,39130.0
2025-05-27 14:00:00,84.23,84.27,84.18,84.23,24962.0,84.23,84.27,84.18,84.23,24962.0
2025-05-27 14:10:00,84.24,84.27,84.2,84.25,20538.0,84.24,84.27,84.2,84.25,20538.0
2025-05-27 14:20:00,84.24,84.3,84.2,84.23,49202.0,84.24,84.3,84.2,84.23,49202.0
2025-05-27 14:30:00,84.25,84.34,84.24,84.28,29636.0,84.25,84.34,84.24,84.28,29636.0
2025-05-27 14:40:00,84.27,84.29,84.13,84.16,12885.0,84.27,84.29,84.13,84.16,12885.0
2025-05-27 14:50:00,84.15,84.17,84.02,84.03,24317.0,84.15,84.17,84.02,84.03,24317.0
2025-05-27 15:00:00,84.04,84.19,84.04,84.18,28646.0,84.04,84.19,84.04,84.18,28646.0
2025-05-27 15:10:00,84.17,84.24,84.15,84.2,23895.0,84.17,84.24,84.15,84.2,23895.0
2025-05-27 15:20:00,84.2,84.26,84.09,84.09,42746.0,84.2,84.26,84.09,84.09,42746.0
2025-05-27 15:30:00,84.09,84.17,84.02,84.16,42757.0,84.09,84.17,84.02,84.16,42757.0
2025-05-27 15:40:00,84.15,84.25,84.06,84.06,44914.0,84.15,84.25,84.06,84.06,44914.0
2025-05-27 15:50:00,84.06,84.09,83.91,83.92,174625.0,84.06,84.09,83.91,83.92,174625.0
2025-05-28 09:30:00,83.76,84.0,83.56,83.67,132257.0,83.76,84.0,83.56,83.67,132257.0
2025-05-28 09:40:00,83.67,83.85,83.51,83.73,57471.0,83.67,83.85,83.51,83.73,57471.0
2025-05-28 09:50:00,83.79,84.52,83.75,84.34,157553.0,83.79,84.52,83.75,84.34,157553.0
2025-05-28 10:00:00,84.34,84.57,84.31,84.48,53379.0,84.34,84.57,84.31,84.48,53379.0
2025-05-28 10:10:00,84.5,84.5,84.31,84.32,35603.0,84.5,84.5,84.31,84.32,35603.0
2025-05-28 10:20:00,84.3,84.49,84.27,84.37,78339.0,84.3,84.49,84.27,84.37,78339.0
2025-05-28 10:30:00,84.38,84.53,84.33,84.35,26296.0,84.38,84.53,84.33,84.35,26296.0
2025-05-28 10:40:00,84.35,84.56,84.32,84.45,32598.0,84.35,84.56,84.32,84.45,32598.0
2025-05-28 10:50:00,84.44,84.44,84.22,84.36,43253.0,84.44,84.44,84.22,84.36,43253.0
2025-05-28 11:00:00,84.37,84.43,84.28,84.34,27245.0,84.37,84.43,84.28,84.34,27245.0
2025-05-28 11:10:00,84.34,84.38,84.25,84.33,35246.0,84.34,84.38,84.25,84.33,35246.0
2025-05-28 11:20:00,84.36,84.41,84.22,84.34,27298.0,84.36,84.41,84.22,84.34,27298.0
2025-05-28 11:30:00,84.34,84.38,84.24,84.35,38065.0,84.34,84.38,84.24,84.35,38065.0
2025-05-28 11:40:00,84.35,84.38,84.27,84.28,35152.0,84.35,84.38,84.27,84.28,35152.0
2025-05-28 11:50:00,84.27,84.38,84.25,84.28,24529.0,84.27,84.38,84.25,84.28,24529.0
2025-05-28 12:00:00,84.28,84.31,84.14,84.24,26986.0,84.28,84.31,84.14,84.24,26986.0
2025-05-28 12:10:00,84.23,84.23,84.07,84.12,31491.0,84.23,84.23,84.07,84.12,31491.0
2025-05-28 12:20:00,84.13,84.18,84.0,84.16,35767.0,84.13,84.18,84.0,84.16,35767.0
2025-05-28 12:30:00,84.17,84.17,84.01,84.11,62796.0,84.17,84.17,84.01,84.11,62796.0
2025-05-28 12:40:00,84.09,84.13,84.04,84.13,13565.0,84.09,84.13,84.04,84.13,13565.0
2025-05-28 12:50:00,84.15,84.21,84.15,84.17,14636.0,84.15,84.21,84.15,84.17,14636.0
2025-05-28 13:00:00,84.17,84.29,84.17,84.27,15755.0,84.17,84.29,84.17,84.27,15755.0
2025-05-28 13:10:00,84.27,84.32,84.2,84.23,14713.0,84.27,84.32,84.2,84.23,14713.0
2025-05-28 13:20:00,84.23,84.3,84.2,84.21,11871.0,84.23,84.3,84.2,84.21,11871.0
2025-05-28 13:30:00,84.22,84.22,84.13,84.16,17741.0,84.22,84.22,84.13,84.16,17741.0
2025-05-28 13:40:00,84.17,84.21,84.12,84.18,28812.0,84.17,84.21,84.12,84.18,28812.0
2025-05-28 13:50:00,84.18,84.18,83.95,83.95,22695.0,84.18,84.18,83.95,83.95,22695.0
2025-05-28 14:00:00,83.95,84.04,83.95,84.01,23970.0,83.95,84.04,83.95,84.01,23970.0
2025-05-28 14:10:00,84.01,84.05,83.92,83.96,29915.0,84.01,84.05,83.92,83.96,29915.0
2025-05-28 14:20:00,83.94,83.98,83.88,83.88,27005.0,83.94,83.98,83.88,83.88,27005.0
2025-05-28 14:30:00,83.88,83.92,83.79,83.8,35762.0,83.88,83.92,83.79,83.8,35762.0
2025-05-28 14:40:00,83.8,84.04,83.79,83.91,47730.0,83.8,84.04,83.79,83.91,47730.0
2025-05-28 14:50:00,83.91,83.94,83.76,83.9,35478.0,83.91,83.94,83.76,83.9,35478.0
2025-05-28 15:00:00,83.91,83.97,83.86,83.93,31146.0,83.91,83.97,83.86,83.93,31146.0
2025-05-28 15:10:00,83.93,83.96,83.78,83.8,58468.0,83.93,83.96,83.78,83.8,58468.0
2025-05-28 15:20:00,83.79,83.8,83.57,83.58,62144.0,83.79,83.8,83.57,83.58,62144.0
2025-05-28 15:30:00,83.56,83.59,83.47,83.52,50966.0,83.56,83.59,83.47,83.52,50966.0
2025-05-28 15:40:00,83.51,83.62,83.46,83.56,142312.0,83.51,83.62,83.46,83.56,142312.0
2025-05-28 15:50:00,83.55,83.58,83.15,83.2,319772.0,83.55,83.58,83.15,83.2,319772.0
2025-05-29 09:30:00,85.16,85.26,84.27,84.35,272613.0,85.16,85.26,84.27,84.35,272613.0
2025-05-29 09:40:00,84.34,84.57,84.25,84.46,128283.0,84.34,84.57,84.25,84.46,128283.0
2025-05-29 09:50:00,84.45,84.56,84.33,84.5,59731.0,84.45,84.56,84.33,84.5,59731.0
2025-05-29 10:00:00,84.51,84.6,84.3,84.33,55026.0,84.51,84.6,84.3,84.33,55026.0
2025-05-29 10:10:00,84.35,84.48,84.15,84.44,43916.0,84.35,84.48,84.15,84.44,43916.0
2025-05-29 10:20:00,84.45,84.53,84.15,84.21,57869.0,84.45,84.53,84.15,84.21,57869.0
2025-05-29 10:30:00,84.22,84.22,84.06,84.08,58717.0,84.22,84.22,84.06,84.08,58717.0
2025-05-29 10:40:00,84.08,84.32,83.96,84.28,46729.0,84.08,84.32,83.96,84.28,46729.0
2025-05-29 10:50:00,84.29,84.44,84.22,84.43,60841.0,84.29,84.44,84.22,84.43,60841.0
2025-05-29 11:00:00,84.42,84.53,84.37,84.39,62934.0,84.42,84.53,84.37,84.39,62934.0
2025-05-29 11:10:00,84.4,84.52,84.33,84.39,25198.0,84.4,84.52,84.33,84.39,25198.0
2025-05-29 11:20:00,84.38,84.79,84.34,84.76,79239.0,84.38,84.79,84.34,84.76,79239.0
2025-05-29 11:30:00,84.79,84.81,84.46,84.46,40314.0,84.79,84.81,84.46,84.46,40314.0
2025-05-29 11:40:00,84.48,84.53,84.31,84.34,43035.0,84.48,84.53,84.31,84.34,43035.0
2025-05-29 11:50:00,84.34,84.49,84.21,84.29,47549.0,84.34,84.49,84.21,84.29,47549.0
2025-05-29 12:00:00,84.29,84.46,84.26,84.44,43825.0,84.29,84.46,84.26,84.44,43825.0
2025-05-29 12:10:00,84.42,84.52,84.41,84.51,18200.0,84.42,84.52,84.41,84.51,18200.0
2025-05-29 12:20:00,84.51,84.53,84.46,84.47,21883.0,84.51,84.53,84.46,84.47,21883.0
2025-05-29 12:30:00,84.47,84.53,84.44,84.5,30488.0,84.47,84.53,84.44,84.5,30488.0
2025-05-29 12:40:00,84.48,84.57,84.46,84.46,19180.0,84.48,84.57,84.46,84.46,19180.0
2025-05-29 12:50:00,84.47,84.62,84.46,84.61,40358.0,84.47,84.62,84.46,84.61,40358.0
2025-05-29 13:00:00,84.6,84.64,84.54,84.58,36074.0,84.6,84.64,84.54,84.58,36074.0
2025-05-29 13:10:00,84.59,84.75,84.59,84.66,17474.0,84.59,84.75,84.59,84.66,17474.0
2025-05-29 13:20:00,84.66,84.7,84.6,84.6,17119.0,84.66,84.7,84.6,84.6,17119.0
2025-05-29 13:30:00,84.6,84.65,84.55,84.59,16265.0,84.6,84.65,84.55,84.59,16265.0
2025-05-29 13:40:00,84.59,84.65,84.54,84.6,23912.0,84.59,84.65,84.54,84.6,23912.0
2025-05-29 13:50:00,84.62,84.65,84.53,84.54,26396.0,84.62,84.65,84.53,84.54,26396.0
2025-05-29 14:00:00,84.55,84.78,84.54,84.69,51891.0,84.55,84.78,84.54,84.69,51891.0
2025-05-29 14:10:00,84.69,84.71,84.59,84.63,33321.0,84.69,84.71,84.59,84.63,33321.0
2025-05-29 14:20:00,84.59,84.63,84.5,84.54,37418.0,84.59,84.63,84.5,84.54,37418.0
2025-05-29 14:30:00,84.54,84.64,84.53,84.53,27536.0,84.54,84.64,84.53,84.53,27536.0
2025-05-29 14:40:00,84.55,84.6,84.49,84.5,16248.0,84.55,84.6,84.49,84.5,16248.0
2025-05-29 14:50:00,84.49,84.54,84.37,84.4,26177.0,84.49,84.54,84.37,84.4,26177.0
2025-05-29 15:00:00,84.39,84.51,84.39,84.47,22137.0,84.39,84.51,84.39,84.47,22137.0
2025-05-29 15:10:00,84.46,84.51,84.41,84.48,16913.0,84.46,84.51,84.41,84.48,16913.0
2025-05-29 15:20:00,84.49,84.51,84.46,84.47,19587.0,84.49,84.51,84.46,84.47,19587.0
2025-05-29 15:30:00,84.48,84.49,84.37,84.38,33505.0,84.48,84.49,84.37,84.38,33505.0
2025-05-29 15:40:00,84.39,84.42,84.34,84.36,48801.0,84.39,84.42,84.34,84.36,48801.0
2025-05-29 15:50:00,84.38,84.55,84.36,84.36,301374.0,84.38,84.55,84.36,84.36,301374.0
2025-05-30 09:30:00,82.85,82.9,81.99,82.04,324544.0,82.85,82.9,81.99,82.04,324544.0
2025-05-30 09:40:00,82.02,82.2,81.88,82.04,183510.0,82.02,82.2,81.88,82.04,183510.0
2025-05-30 09:50:00,82.06,82.25,82.01,82.04,81262.0,82.06,82.25,82.01,82.04,81262.0
2025-05-30 10:00:00,82.05,82.48,82.05,82.29,91152.0,82.05,82.48,82.05,82.29,91152.0
2025-05-30 10:10:00,82.29,82.47,82.27,82.47,42398.0,82.29,82.47,82.27,82.47,42398.0
2025-05-30 10:20:00,82.47,82.55,82.35,82.43,39890.0,82.47,82.55,82.35,82.43,39890.0
2025-05-30 10:30:00,82.42,82.68,82.41,82.61,35181.0,82.42,82.68,82.41,82.61,35181.0
2025-05-30 10:40:00,82.61,82.61,82.42,82.43,50181.0,82.61,82.61,82.42,82.43,50181.0
2025-05-30 10:50:00,82.44,82.45,82.33,82.41,55784.0,82.44,82.45,82.33,82.41,55784.0
2025-05-30 11:00:00,82.41,82.61,82.41,82.53,45589.0,82.41,82.61,82.41,82.53,45589.0
2025-05-30 11:10:00,82.52,82.68,82.45,82.46,59205.0,82.52,82.68,82.45,82.46,59205.0
2025-05-30 11:20:00,82.48,82.55,82.39,82.53,89415.0,82.48,82.55,82.39,82.53,89415.0
2025-05-30 11:30:00,82.52,82.58,82.41,82.44,74580.0,82.52,82.58,82.41,82.44,74580.0
2025-05-30 11:40:00,82.43,82.55,82.41,82.55,40482.0,82.43,82.55,82.41,82.55,40482.0
2025-05-30 11:50:00,82.57,82.58,82.44,82.47,25401.0,82.57,82.58,82.44,82.47,25401.0
2025-05-30 12:00:00,82.48,82.51,82.35,82.45,30563.0,82.48,82.51,82.35,82.45,30563.0
2025-05-30 12:10:00,82.46,82.47,82.27,82.32,28249.0,82.46,82.47,82.27,82.32,28249.0
2025-05-30 12:20:00,82.31,82.35,81.17,81.83,264507.0,82.31,82.35,81.17,81.83,264507.0
2025-05-30 12:30:00,81.85,81.92,81.3,81.87,148313.0,81.85,81.92,81.3,81.87,148313.0
2025-05-30 12:40:00,81.86,81.92,81.6,81.72,73346.0,81.86,81.92,81.6,81.72,73346.0
2025-05-30 12:50:00,81.69,81.71,81.33,81.46,91577.0,81.69,81.71,81.33,81.46,91577.0
2025-05-30 13:00:00,81.42,81.68,81.36,81.67,131866.0,81.42,81.68,81.36,81.67,131866.0
2025-05-30 13:10:00,81.66,81.67,81.56,81.59,44940.0,81.66,81.67,81.56,81.59,44940.0
2025-05-30 13:20:00,81.61,81.61,81.43,81.53,50508.0,81.61,81.61,81.43,81.53,50508.0
2025-05-30 13:30:00,81.54,81.68,81.54,81.66,44940.0,81.54,81.68,81.54,81.66,44940.0
2025-05-30 13:40:00,81.64,81.69,81.57,81.66,35266.0,81.64,81.69,81.57,81.66,35266.0
2025-05-30 13:50:00,81.67,81.78,81.66,81.69,67960.0,81.67,81.78,81.66,81.69,67960.0
2025-05-30 14:00:00,81.69,81.87,81.69,81.85,38298.0,81.69,81.87,81.69,81.85,38298.0
2025-05-30 14:10:00,81.87,81.94,81.75,81.91,40647.0,81.87,81.94,81.75,81.91,40647.0
2025-05-30 14:20:00,81.92,81.95,81.83,81.87,45262.0,81.92,81.95,81.83,81.87,45262.0
2025-05-30 14:30:00,81.87,81.94,81.8,81.88,29643.0,81.87,81.94,81.8,81.88,29643.0
2025-05-30 14:40:00,81.88,81.89,81.8,81.84,31177.0,81.88,81.89,81.8,81.84,31177.0
2025-05-30 14:50:00,81.85,81.96,81.84,81.91,31266.0,81.85,81.96,81.84,81.91,31266.0
2025-05-30 15:00:00,81.92,82.1,81.89,81.98,41594.0,81.92,82.1,81.89,81.98,41594.0
2025-05-30 15:10:00,81.98,81.99,81.91,81.96,41799.0,81.98,81.99,81.91,81.96,41799.0
2025-05-30 15:20:00,81.96,82.06,81.88,82.03,72418.0,81.96,82.06,81.88,82.03,72418.0
2025-05-30 15:30:00,82.03,82.04,81.92,82.01,78385.0,82.03,82.04,81.92,82.01,78385.0
2025-05-30 15:40:00,82.02,82.02,81.8,81.9,76264.0,82.02,82.02,81.8,81.9,76264.0
2025-05-30 15:50:00,81.9,82.14,81.86,81.86,249738.0,81.9,82.14,81.86,81.86,249738.0
2025-06-02 09:30:00,82.99,83.53,82.88,83.24,169569.0,82.99,83.53,82.88,83.24,169569.0
2025-06-02 09:40:00,83.25,83.36,82.86,82.88,79505.0,83.25,83.36,82.86,82.88,79505.0
2025-06-02 09:50:00,82.88,82.93,82.61,82.66,46847.0,82.88,82.93,82.61,82.66,46847.0
2025-06-02 10:00:00,82.61,82.64,82.43,82.48,59978.0,82.61,82.64,82.43,82.48,59978.0
2025-06-02 10:10:00,82.47,82.62,82.39,82.55,93279.0,82.47,82.62,82.39,82.55,93279.0
2025-06-02 10:20:00,82.57,82.75,82.57,82.71,93791.0,82.57,82.75,82.57,82.71,93791.0
2025-06-02 10:30:00,82.72,83.02,82.63,82.89,185634.0,82.72,83.02,82.63,82.89,185634.0
2025-06-02 10:40:00,82.85,82.87,82.7,82.84,43688.0,82.85,82.87,82.7,82.84,43688.0
2025-06-02 10:50:00,82.84,82.99,82.81,82.9,33288.0,82.84,82.99,82.81,82.9,33288.0
2025-06-02 11:00:00,82.86,83.0,82.73,82.94,31491.0,82.86,83.0,82.73,82.94,31491.0
2025-06-02 11:10:00,82.94,83.13,82.94,83.11,37396.0,82.94,83.13,82.94,83.11,37396.0
2025-06-02 11:20:00,83.09,83.22,83.02,83.15,41624.0,83.09,83.22,83.02,83.15,41624.0
2025-06-02 11:30:00,83.13,83.19,83.03,83.09,34022.0,83.13,83.19,83.03,83.09,34022.0
2025-06-02 11:40:00,83.07,83.13,83.04,83.06,15368.0,83.07,83.13,83.04,83.06,15368.0
2025-06-02 11:50:00,83.11,83.14,82.91,82.95,35715.0,83.11,83.14,82.91,82.95,35715.0
2025-06-02 12:00:00,82.95,82.96,82.86,82.93,17051.0,82.95,82.96,82.86,82.93,17051.0
2025-06-02 12:10:00,82.94,83.01,82.9,82.98,17948.0,82.94,83.01,82.9,82.98,17948.0
2025-06-02 12:20:00,82.97,82.99,82.87,82.9,7700.0,82.97,82.99,82.87,82.9,7700.0
2025-06-02 12:30:00,82.91,83.06,82.91,83.01,42598.0,82.91,83.06,82.91,83.01,42598.0
2025-06-02 12:40:00,83.0,83.08,82.96,83.05,16093.0,83.0,83.08,82.96,83.05,16093.0
2025-06-02 12:50:00,83.04,83.07,83.01,83.04,16636.0,83.04,83.07,83.01,83.04,16636.0
2025-06-02 13:00:00,83.04,83.09,82.97,83.03,11785.0,83.04,83.09,82.97,83.03,11785.0
2025-06-02 13:10:00,83.04,83.05,82.96,82.98,19716.0,83.04,83.05,82.96,82.98,19716.0
2025-06-02 13:20:00,82.98,83.0,82.88,82.88,19602.0,82.98,83.0,82.88,82.88,19602.0
2025-06-02 13:30:00,82.9,82.96,82.87,82.9,8471.0,82.9,82.96,82.87,82.9,8471.0
2025-06-02 13:40:00,82.89,82.96,82.84,82.95,18968.0,82.89,82.96,82.84,82.95,18968.0
2025-06-02 13:50:00,82.94,82.95,82.84,82.84,15638.0,82.94,82.95,82.84,82.84,15638.0
2025-06-02 14:00:00,82.86,82.88,82.78,82.85,25660.0,82.86,82.88,82.78,82.85,25660.0
2025-06-02 14:10:00,82.84,83.03,82.84,83.01,24355.0,82.84,83.03,82.84,83.01,24355.0
2025-06-02 14:20:00,83.0,83.11,83.0,83.1,21720.0,83.0,83.11,83.0,83.1,21720.0
2025-06-02 14:30:00,83.09,83.15,83.07,83.07,25314.0,83.09,83.15,83.07,83.07,25314.0
2025-06-02 14:40:00,83.08,83.14,83.07,83.12,23039.0,83.08,83.14,83.07,83.12,23039.0
2025-06-02 14:50:00,83.12,83.2,83.1,83.19,23669.0,83.12,83.2,83.1,83.19,23669.0
2025-06-02 15:00:00,83.18,83.23,83.17,83.2,25799.0,83.18,83.23,83.17,83.2,25799.0
2025-06-02 15:10:00,83.2,83.24,83.16,83.18,24718.0,83.2,83.24,83.16,83.18,24718.0
2025-06-02 15:20:00,83.18,83.29,83.17,83.28,32884.0,83.18,83.29,83.17,83.28,32884.0
2025-06-02 15:30:00,83.27,83.31,83.17,83.2,38026.0,83.27,83.31,83.17,83.2,38026.0
2025-06-02 15:40:00,83.2,83.24,83.15,83.16,68109.0,83.2,83.24,83.15,83.16,68109.0
2025-06-02 15:50:00,83.14,83.18,83.01,83.03,257898.0,83.14,83.18,83.01,83.03,257898.0
2025-06-03 09:30:00,83.48,84.12,83.45,84.08,127832.0,83.48,84.12,83.45,84.08,127832.0
2025-06-03 09:40:00,84.07,84.1,83.5,83.51,63879.0,84.07,84.1,83.5,83.51,63879.0
2025-06-03 09:50:00,83.49,83.56,83.26,83.28,45050.0,83.49,83.56,83.26,83.28,45050.0
2025-06-03 10:00:00,83.3,83.59,83.28,83.4,57146.0,83.3,83.59,83.28,83.4,57146.0
2025-06-03 10:10:00,83.39,83.54,83.28,83.42,30670.0,83.39,83.54,83.28,83.42,30670.0
2025-06-03 10:20:00,83.42,83.51,83.38,83.5,36267.0,83.42,83.51,83.38,83.5,36267.0
2025-06-03 10:30:00,83.5,83.59,83.37,83.48,36819.0,83.5,83.59,83.37,83.48,36819.0
2025-06-03 10:40:00,83.48,83.78,83.48,83.73,28055.0,83.48,83.78,83.48,83.73,28055.0
2025-06-03 10:50:00,83.71,83.77,83.64,83.73,22884.0,83.71,83.77,83.64,83.73,22884.0
2025-06-03 11:00:00,83.73,84.04,83.73,83.98,58039.0,83.73,84.04,83.73,83.98,58039.0
2025-06-03 11:10:00,83.98,84.06,83.81,83.84,64655.0,83.98,84.06,83.81,83.84,64655.0
2025-06-03 11:20:00,83.81,83.88,83.73,83.86,48590.0,83.81,83.88,83.73,83.86,48590.0
2025-06-03 11:30:00,83.86,84.04,83.85,83.92,41547.0,83.86,84.04,83.85,83.92,41547.0
2025-06-03 11:40:00,83.92,84.14,83.89,84.08,30646.0,83.92,84.14,83.89,84.08,30646.0
2025-06-03 11:50:00,84.08,84.09,84.0,84.02,25714.0,84.08,84.09,84.0,84.02,25714.0
2025-06-03 12:00:00,84.02,84.11,84.0,84.02,33299.0,84.02,84.11,84.0,84.02,33299.0
2025-06-03 12:10:00,84.02,84.15,83.97,84.13,24842.0,84.02,84.15,83.97,84.13,24842.0
2025-06-03 12:20:00,84.11,84.15,84.03,84.11,17586.0,84.11,84.15,84.03,84.11,17586.0
2025-06-03 12:30:00,84.12,84.19,84.05,84.18,16235.0,84.12,84.19,84.05,84.18,16235.0
2025-06-03 12:40:00,84.19,84.2,84.15,84.2,15834.0,84.19,84.2,84.15,84.2,15834.0
2025-06-03 12:50:00,84.2,84.25,84.15,84.15,21475.0,84.2,84.25,84.15,84.15,21475.0
2025-06-03 13:00:00,84.17,84.22,84.09,84.11,20738.0,84.17,84.22,84.09,84.11,20738.0
2025-06-03 13:10:00,84.11,84.2,84.11,84.18,16189.0,84.11,84.2,84.11,84.18,16189.0
2025-06-03 13:20:00,84.17,84.18,84.1,84.13,15419.0,84.17,84.18,84.1,84.13,15419.0
2025-06-03 13:30:00,84.14,84.14,84.07,84.12,15481.0,84.14,84.14,84.07,84.12,15481.0
2025-06-03 13:40:00,84.14,84.18,84.08,84.16,15040.0,84.14,84.18,84.08,84.16,15040.0
2025-06-03 13:50:00,84.15,84.26,84.12,84.23,20721.0,84.15,84.26,84.12,84.23,20721.0
2025-06-03 14:00:00,84.23,84.25,84.11,84.25,16888.0,84.23,84.25,84.11,84.25,16888.0
2025-06-03 14:10:00,84.26,84.27,84.15,84.27,16308.0,84.26,84.27,84.15,84.27,16308.0
2025-06-03 14:20:00,84.26,84.29,84.21,84.21,20696.0,84.26,84.29,84.21,84.21,20696.0
2025-06-03 14:30:00,84.2,84.21,84.14,84.19,19003.0,84.2,84.21,84.14,84.19,19003.0
2025-06-03 14:40:00,84.17,84.17,84.08,84.11,21220.0,84.17,84.17,84.08,84.11,21220.0
2025-06-03 14:50:00,84.11,84.14,84.07,84.13,30128.0,84.11,84.14,84.07,84.13,30128.0
2025-06-03 15:00:00,84.12,84.18,84.07,84.08,21061.0,84.12,84.18,84.07,84.08,21061.0
2025-06-03 15:10:00,84.08,84.11,84.02,84.02,19655.0,84.08,84.11,84.02,84.02,19655.0
2025-06-03 15:20:00,84.04,84.08,83.99,84.03,39235.0,84.04,84.08,83.99,84.03,39235.0
2025-06-03 15:30:00,84.02,84.06,83.97,84.0,43824.0,84.02,84.06,83.97,84.0,43824.0
2025-06-03 15:40:00,84.01,84.08,83.98,84.06,88890.0,84.01,84.08,83.98,84.06,88890.0
2025-06-03 15:50:00,84.04,84.07,83.74,83.74,201701.0,84.04,84.07,83.74,83.74,201701.0
2025-06-04 09:30:00,84.47,84.68,84.1,84.56,93688.0,84.47,84.68,84.1,84.56,93688.0
2025-06-04 09:40:00,84.57,84.59,84.15,84.57,68137.0,84.57,84.59,84.15,84.57,68137.0
2025-06-04 09:50:00,84.58,84.75,84.48,84.62,59461.0,84.58,84.75,84.48,84.62,59461.0
2025-06-04 10:00:00,84.59,84.67,84.48,84.62,24188.0,84.59,84.67,84.48,84.62,24188.0
2025-06-04 10:10:00,84.64,84.79,84.62,84.66,49654.0,84.64,84.79,84.62,84.66,49654.0
2025-06-04 10:20:00,84.68,84.89,84.68,84.83,52387.0,84.68,84.89,84.68,84.83,52387.0
2025-06-04 10:30:00,84.84,85.04,84.83,84.97,48258.0,84.84,85.04,84.83,84.97,48258.0
2025-06-04 10:40:00,84.99,85.04,84.83,84.85,32725.0,84.99,85.04,84.83,84.85,32725.0
2025-06-04 10:50:00,84.83,84.92,84.74,84.8,25997.0,84.83,84.92,84.74,84.8,25997.0
2025-06-04 11:00:00,84.82,85.07,84.78,85.07,35217.0,84.82,85.07,84.78,85.07,35217.0
2025-06-04 11:10:00,85.07,85.34,85.07,85.17,69696.0,85.07,85.34,85.07,85.17,69696.0
2025-06-04 11:20:00,85.2,85.27,85.1,85.17,36584.0,85.2,85.27,85.1,85.17,36584.0
2025-06-04 11:30:00,85.16,85.42,85.15,85.31,40335.0,85.16,85.42,85.15,85.31,40335.0
2025-06-04 11:40:00,85.32,85.36,84.92,85.23,68658.0,85.32,85.36,84.92,85.23,68658.0
2025-06-04 11:50:00,85.23,85.27,85.15,85.17,31383.0,85.23,85.27,85.15,85.17,31383.0
2025-06-04 12:00:00,85.17,85.18,85.05,85.17,22312.0,85.17,85.18,85.05,85.17,22312.0
2025-06-04 12:10:00,85.16,85.16,84.96,85.05,15288.0,85.16,85.16,84.96,85.05,15288.0
2025-06-04 12:20:00,85.07,85.07,84.96,84.99,27224.0,85.07,85.07,84.96,84.99,27224.0
2025-06-04 12:30:00,84.99,85.02,84.88,84.89,22231.0,84.99,85.02,84.88,84.89,22231.0
2025-06-04 12:40:00,84.89,84.89,84.8,84.81,42155.0,84.89,84.89,84.8,84.81,42155.0
2025-06-04 12:50:00,84.81,84.85,84.76,84.77,25885.0,84.81,84.85,84.76,84.77,25885.0
2025-06-04 13:00:00,84.76,84.91,84.75,84.89,31805.0,84.76,84.91,84.75,84.89,31805.0
2025-06-04 13:10:00,84.9,84.94,84.84,84.94,21311.0,84.9,84.94,84.84,84.94,21311.0
2025-06-04 13:20:00,84.91,84.94,84.84,84.92,11686.0,84.91,84.94,84.84,84.92,11686.0
2025-06-04 13:30:00,84.92,84.96,84.87,84.92,10784.0,84.92,84.96,84.87,84.92,10784.0
2025-06-04 13:40:00,84.91,84.95,84.85,84.91,14384.0,84.91,84.95,84.85,84.91,14384.0
2025-06-04 13:50:00,84.92,85.07,84.85,85.0,21316.0,84.92,85.07,84.85,85.0,21316.0
2025-06-04 14:00:00,85.0,85.03,84.97,84.98,18817.0,85.0,85.03,84.97,84.98,18817.0
2025-06-04 14:10:00,85.0,85.01,84.93,85.0,18988.0,85.0,85.01,84.93,85.0,18988.0
2025-06-04 14:20:00,85.01,85.13,85.01,85.12,27041.0,85.01,85.13,85.01,85.12,27041.0
2025-06-04 14:30:00,85.12,85.12,85.0,85.02,14458.0,85.12,85.12,85.0,85.02,14458.0
2025-06-04 14:40:00,85.01,85.06,85.01,85.03,10198.0,85.01,85.06,85.01,85.03,10198.0
2025-06-04 14:50:00,85.01,85.03,84.96,84.99,25066.0,85.01,85.03,84.96,84.99,25066.0
2025-06-04 15:00:00,84.98,85.01,84.94,84.97,13979.0,84.98,85.01,84.94,84.97,13979.0
2025-06-04 15:10:00,84.97,84.99,84.9,84.98,17005.0,84.97,84.99,84.9,84.98,17005.0
2025-06-04 15:20:00,84.97,85.04,84.96,85.02,24443.0,84.97,85.04,84.96,85.02,24443.0
2025-06-04 15:30:00,85.01,85.08,84.99,85.03,41735.0,85.01,85.08,84.99,85.03,41735.0
2025-06-04 15:40:00,85.02,85.03,84.98,85.0,39226.0,85.02,85.03,84.98,85.0,39226.0
2025-06-04 15:50:00,85.0,85.01,84.85,84.9,163796.0,85.0,85.01,84.85,84.9,163796.0
2025-06-05 09:30:00,85.6,85.88,85.22,85.35,106985.0,85.6,85.88,85.22,85.35,106985.0
2025-06-05 09:40:00,85.35,85.37,84.97,85.16,62266.0,85.35,85.37,84.97,85.16,62266.0
2025-06-05 09:50:00,85.16,85.21,85.0,85.09,84103.0,85.16,85.21,85.0,85.09,84103.0
2025-06-05 10:00:00,85.1,85.14,84.8,84.97,81622.0,85.1,85.14,84.8,84.97,81622.0
2025-06-05 10:10:00,84.97,85.09,84.94,85.08,44411.0,84.97,85.09,84.94,85.08,44411.0
2025-06-05 10:20:00,85.05,85.26,84.9,85.26,41879.0,85.05,85.26,84.9,85.26,41879.0
2025-06-05 10:30:00,85.26,85.45,85.07,85.23,27515.0,85.26,85.45,85.07,85.23,27515.0
2025-06-05 10:40:00,85.28,86.17,85.07,85.7,211726.0,85.28,86.17,85.07,85.7,211726.0
2025-06-05 10:50:00,85.7,86.57,85.66,86.52,238118.0,85.7,86.57,85.66,86.52,238118.0
2025-06-05 11:00:00,86.49,86.66,86.26,86.48,83182.0,86.49,86.66,86.26,86.48,83182.0
2025-06-05 11:10:00,86.49,86.83,86.47,86.64,81881.0,86.49,86.83,86.47,86.64,81881.0
2025-06-05 11:20:00,86.6,86.7,86.24,86.35,146693.0,86.6,86.7,86.24,86.35,146693.0
2025-06-05 11:30:00,86.36,86.41,86.2,86.25,57584.0,86.36,86.41,86.2,86.25,57584.0
2025-06-05 11:40:00,86.21,86.25,86.13,86.23,37545.0,86.21,86.25,86.13,86.23,37545.0
2025-06-05 11:50:00,86.23,86.58,86.23,86.54,31235.0,86.23,86.58,86.23,86.54,31235.0
2025-06-05 12:00:00,86.54,86.56,86.37,86.42,33025.0,86.54,86.56,86.37,86.42,33025.0
2025-06-05 12:10:00,86.45,86.56,86.39,86.5,39934.0,86.45,86.56,86.39,86.5,39934.0
2025-06-05 12:20:00,86.49,86.68,86.46,86.57,28577.0,86.49,86.68,86.46,86.57,28577.0
2025-06-05 12:30:00,86.57,86.65,86.37,86.42,25104.0,86.57,86.65,86.37,86.42,25104.0
2025-06-05 12:40:00,86.42,86.54,86.17,86.24,37106.0,86.42,86.54,86.17,86.24,37106.0
2025-06-05 12:50:00,86.19,86.31,86.12,86.22,25658.0,86.19,86.31,86.12,86.22,25658.0
2025-06-05 13:00:00,86.18,86.26,86.0,86.2,30465.0,86.18,86.26,86.0,86.2,30465.0
2025-06-05 13:10:00,86.19,86.37,86.19,86.32,25587.0,86.19,86.37,86.19,86.32,25587.0
2025-06-05 13:20:00,86.32,86.5,86.3,86.49,24279.0,86.32,86.5,86.3,86.49,24279.0
2025-06-05 13:30:00,86.48,86.54,86.46,86.49,24006.0,86.48,86.54,86.46,86.49,24006.0
2025-06-05 13:40:00,86.47,86.48,86.35,86.37,19352.0,86.47,86.48,86.35,86.37,19352.0
2025-06-05 13:50:00,86.35,86.45,86.3,86.34,16855.0,86.35,86.45,86.3,86.34,16855.0
2025-06-05 14:00:00,86.34,86.36,86.18,86.22,17167.0,86.34,86.36,86.18,86.22,17167.0
2025-06-05 14:10:00,86.23,86.26,86.05,86.21,29883.0,86.23,86.26,86.05,86.21,29883.0
2025-06-05 14:20:00,86.2,86.25,86.15,86.21,29481.0,86.2,86.25,86.15,86.21,29481.0
2025-06-05 14:30:00,86.23,86.36,86.19,86.29,24492.0,86.23,86.36,86.19,86.29,24492.0
2025-06-05 14:40:00,86.28,86.29,86.19,86.22,25536.0,86.28,86.29,86.19,86.22,25536.0
2025-06-05 14:50:00,86.23,86.28,86.19,86.21,23408.0,86.23,86.28,86.19,86.21,23408.0
2025-06-05 15:00:00,86.23,86.25,86.15,86.16,24874.0,86.23,86.25,86.15,86.16,24874.0
2025-06-05 15:10:00,86.15,86.16,85.73,85.76,36853.0,86.15,86.16,85.73,85.76,36853.0
2025-06-05 15:20:00,85.81,85.86,85.66,85.81,40679.0,85.81,85.86,85.66,85.81,40679.0
2025-06-05 15:30:00,85.81,86.16,85.81,86.02,44566.0,85.81,86.16,85.81,86.02,44566.0
2025-06-05 15:40:00,86.04,86.09,85.96,86.01,86371.0,86.04,86.09,85.96,86.01,86371.0
2025-06-05 15:50:00,86.02,86.03,85.83,85.83,182098.0,86.02,86.03,85.83,85.83,182098.0
2025-06-06 09:30:00,85.5,85.6,85.0,85.16,72524.0,85.5,85.6,85.0,85.16,72524.0
2025-06-06 09:40:00,85.17,85.35,84.66,84.83,78781.0,85.17,85.35,84.66,84.83,78781.0
2025-06-06 09:50:00,84.82,85.02,84.71,84.94,30066.0,84.82,85.02,84.71,84.94,30066.0
2025-06-06 10:00:00,84.94,85.09,84.8,85.01,52542.0,84.94,85.09,84.8,85.01,52542.0
2025-06-06 10:10:00,85.01,85.09,84.96,84.98,32507.0,85.01,85.09,84.96,84.98,32507.0
2025-06-06 10:20:00,84.98,85.25,84.98,85.23,25613.0,84.98,85.25,84.98,85.23,25613.0
2025-06-06 10:30:00,85.24,85.42,85.19,85.39,32188.0,85.24,85.42,85.19,85.39,32188.0
2025-06-06 10:40:00,85.34,85.39,85.27,85.3,25661.0,85.34,85.39,85.27,85.3,25661.0
2025-06-06 10:50:00,85.31,85.33,85.18,85.24,28340.0,85.31,85.33,85.18,85.24,28340.0
2025-06-06 11:00:00,85.27,85.49,85.18,85.42,21386.0,85.27,85.49,85.18,85.42,21386.0
2025-06-06 11:10:00,85.42,85.45,85.15,85.19,21317.0,85.42,85.45,85.15,85.19,21317.0
2025-06-06 11:20:00,85.19,85.41,85.15,85.36,15183.0,85.19,85.41,85.15,85.36,15183.0
2025-06-06 11:30:00,85.36,85.5,85.32,85.45,20933.0,85.36,85.5,85.32,85.45,20933.0
2025-06-06 11:40:00,85.47,85.57,85.46,85.55,16946.0,85.47,85.57,85.46,85.55,16946.0
2025-06-06 11:50:00,85.58,85.6,85.43,85.43,12919.0,85.58,85.6,85.43,85.43,12919.0
2025-06-06 12:00:00,85.46,85.54,85.44,85.54,5706.0,85.46,85.54,85.44,85.54,5706.0
2025-06-06 12:10:00,85.49,85.54,85.47,85.48,13368.0,85.49,85.54,85.47,85.48,13368.0
2025-06-06 12:20:00,85.48,85.51,85.41,85.43,15047.0,85.48,85.51,85.41,85.43,15047.0
2025-06-06 12:30:00,85.43,85.46,85.37,85.4,5941.0,85.43,85.46,85.37,85.4,5941.0
2025-06-06 12:40:00,85.41,85.45,85.36,85.41,12847.0,85.41,85.45,85.36,85.41,12847.0
2025-06-06 12:50:00,85.47,85.48,85.35,85.46,5455.0,85.47,85.48,85.35,85.46,5455.0
2025-06-06 13:00:00,85.46,85.49,85.38,85.42,18373.0,85.46,85.49,85.38,85.42,18373.0
2025-06-06 13:10:00,85.4,85.5,85.37,85.5,10172.0,85.4,85.5,85.37,85.5,10172.0
2025-06-06 13:20:00,85.54,85.56,85.5,85.52,7073.0,85.54,85.56,85.5,85.52,7073.0
2025-06-06 13:30:00,85.54,85.64,85.54,85.6,8847.0,85.54,85.64,85.54,85.6,8847.0
2025-06-06 13:40:00,85.61,85.62,85.57,85.6,11334.0,85.61,85.62,85.57,85.6,11334.0
2025-06-06 13:50:00,85.61,85.68,85.6,85.63,18036.0,85.61,85.68,85.6,85.63,18036.0
2025-06-06 14:00:00,85.63,85.77,85.63,85.7,31690.0,85.63,85.77,85.63,85.7,31690.0
2025-06-06 14:10:00,85.7,85.73,85.66,85.71,12515.0,85.7,85.73,85.66,85.71,12515.0
2025-06-06 14:20:00,85.71,85.72,85.54,85.56,10058.0,85.71,85.72,85.54,85.56,10058.0
2025-06-06 14:30:00,85.56,86.0,85.56,85.97,76989.0,85.56,86.0,85.56,85.97,76989.0
2025-06-06 14:40:00,85.95,85.97,85.79,85.88,34714.0,85.95,85.97,85.79,85.88,34714.0
2025-06-06 14:50:00,85.88,85.96,85.84,85.95,15793.0,85.88,85.96,85.84,85.95,15793.0
2025-06-06 15:00:00,85.93,86.01,85.92,85.93,31163.0,85.93,86.01,85.92,85.93,31163.0
2025-06-06 15:10:00,85.93,85.98,85.91,85.92,13876.0,85.93,85.98,85.91,85.92,13876.0
2025-06-06 15:20:00,85.91,85.97,85.88,85.91,22374.0,85.91,85.97,85.88,85.91,22374.0
2025-06-06 15:30:00,85.89,85.98,85.8,85.81,30519.0,85.89,85.98,85.8,85.81,30519.0
2025-06-06 15:40:00,85.81,85.97,85.81,85.92,65008.0,85.81,85.97,85.81,85.92,65008.0
2025-06-06 15:50:00,85.92,85.98,85.79,85.8,129400.0,85.92,85.98,85.79,85.8,129400.0
2025-06-09 09:30:00,87.45,88.26,87.42,87.83,204886.0,87.45,88.26,87.42,87.83,204886.0
2025-06-09 09:40:00,87.81,87.99,87.69,87.82,119259.0,87.81,87.99,87.69,87.82,119259.0
2025-06-09 09:50:00,87.83,88.25,87.69,87.98,84062.0,87.83,88.25,87.69,87.98,84062.0
2025-06-09 10:00:00,88.01,88.11,87.85,88.04,84121.0,88.01,88.11,87.85,88.04,84121.0
2025-06-09 10:10:00,87.98,88.59,87.98,88.22,153186.0,87.98,88.59,87.98,88.22,153186.0
2025-06-09 10:20:00,88.23,88.63,88.14,88.48,106739.0,88.23,88.63,88.14,88.48,106739.0
2025-06-09 10:30:00,88.48,88.7,88.48,88.6,76944.0,88.48,88.7,88.48,88.6,76944.0
2025-06-09 10:40:00,88.59,88.74,88.52,88.61,37522.0,88.59,88.74,88.52,88.61,37522.0
2025-06-09 10:50:00,88.6,88.75,88.41,88.51,59965.0,88.6,88.75,88.41,88.51,59965.0
2025-06-09 11:00:00,88.53,88.66,88.53,88.56,24740.0,88.53,88.66,88.53,88.56,24740.0
2025-06-09 11:10:00,88.56,88.75,88.54,88.71,44421.0,88.56,88.75,88.54,88.71,44421.0
2025-06-09 11:20:00,88.7,88.85,88.65,88.69,50537.0,88.7,88.85,88.65,88.69,50537.0
2025-06-09 11:30:00,88.69,88.8,88.65,88.66,38671.0,88.69,88.8,88.65,88.66,38671.0
2025-06-09 11:40:00,88.66,88.69,88.49,88.6,25116.0,88.66,88.69,88.49,88.6,25116.0
2025-06-09 11:50:00,88.65,88.65,88.55,88.56,16013.0,88.65,88.65,88.55,88.56,16013.0
2025-06-09 12:00:00,88.55,88.59,88.47,88.5,16937.0,88.55,88.59,88.47,88.5,16937.0
2025-06-09 12:10:00,88.49,88.52,88.43,88.5,19240.0,88.49,88.52,88.43,88.5,19240.0
2025-06-09 12:20:00,88.48,88.51,88.43,88.47,16285.0,88.48,88.51,88.43,88.47,16285.0
2025-06-09 12:30:00,88.47,88.54,88.47,88.53,14313.0,88.47,88.54,88.47,88.53,14313.0
2025-06-09 12:40:00,88.51,88.53,88.5,88.51,11570.0,88.51,88.53,88.5,88.51,11570.0
2025-06-09 12:50:00,88.53,88.55,88.48,88.49,14527.0,88.53,88.55,88.48,88.49,14527.0
2025-06-09 13:00:00,88.49,88.52,88.47,88.48,13841.0,88.49,88.52,88.47,88.48,13841.0
2025-06-09 13:10:00,88.48,88.54,88.47,88.51,17877.0,88.48,88.54,88.47,88.51,17877.0
2025-06-09 13:20:00,88.5,88.59,88.49,88.55,12883.0,88.5,88.59,88.49,88.55,12883.0
2025-06-09 13:30:00,88.56,88.63,88.54,88.63,19162.0,88.56,88.63,88.54,88.63,19162.0
2025-06-09 13:40:00,88.63,88.65,88.6,88.65,19952.0,88.63,88.65,88.6,88.65,19952.0
2025-06-09 13:50:00,88.66,88.69,88.64,88.66,23531.0,88.66,88.69,88.64,88.66,23531.0
2025-06-09 14:00:00,88.66,88.76,88.65,88.73,14243.0,88.66,88.76,88.65,88.73,14243.0
2025-06-09 14:10:00,88.76,88.76,88.57,88.6,39006.0,88.76,88.76,88.57,88.6,39006.0
2025-06-09 14:20:00,88.6,88.74,88.59,88.7,28986.0,88.6,88.74,88.59,88.7,28986.0
2025-06-09 14:30:00,88.72,88.9,88.72,88.89,52264.0,88.72,88.9,88.72,88.89,52264.0
2025-06-09 14:40:00,88.9,88.91,88.85,88.9,71384.0,88.9,88.91,88.85,88.9,71384.0
2025-06-09 14:50:00,88.89,88.98,88.87,88.89,43894.0,88.89,88.98,88.87,88.89,43894.0
2025-06-09 15:00:00,88.89,88.98,88.87,88.98,19312.0,88.89,88.98,88.87,88.98,19312.0
2025-06-09 15:10:00,88.98,89.05,88.93,88.93,44563.0,88.98,89.05,88.93,88.93,44563.0
2025-06-09 15:20:00,88.92,88.99,88.87,88.89,48261.0,88.92,88.99,88.87,88.89,48261.0
2025-06-09 15:30:00,88.9,88.94,88.87,88.88,36950.0,88.9,88.94,88.87,88.88,36950.0
2025-06-09 15:40:00,88.91,88.95,88.72,88.75,118123.0,88.91,88.95,88.72,88.75,118123.0
2025-06-09 15:50:00,88.75,88.84,88.61,88.65,187357.0,88.75,88.84,88.61,88.65,187357.0
2025-06-10 09:30:00,87.73,88.17,87.28,87.62,133689.0,87.73,88.17,87.28,87.62,133689.0
2025-06-10 09:40:00,87.61,87.68,87.46,87.57,75290.0,87.61,87.68,87.46,87.57,75290.0
2025-06-10 09:50:00,87.54,87.85,87.48,87.79,57795.0,87.54,87.85,87.48,87.79,57795.0
2025-06-10 10:00:00,87.75,87.84,87.45,87.49,67326.0,87.75,87.84,87.45,87.49,67326.0
2025-06-10 10:10:00,87.5,87.82,87.48,87.73,54585.0,87.5,87.82,87.48,87.73,54585.0
2025-06-10 10:20:00,87.68,87.68,87.46,87.56,33938.0,87.68,87.68,87.46,87.56,33938.0
2025-06-10 10:30:00,87.56,87.63,87.4,87.6,40935.0,87.56,87.63,87.4,87.6,40935.0
2025-06-10 10:40:00,87.63,87.73,87.54,87.72,27458.0,87.63,87.73,87.54,87.72,27458.0
2025-06-10 10:50:00,87.73,87.73,87.48,87.53,25567.0,87.73,87.73,87.48,87.53,25567.0
2025-06-10 11:00:00,87.52,87.54,87.45,87.45,15093.0,87.52,87.54,87.45,87.45,15093.0
2025-06-10 11:10:00,87.43,87.65,87.42,87.61,39461.0,87.43,87.65,87.42,87.61,39461.0
2025-06-10 11:20:00,87.6,87.61,87.39,87.47,47039.0,87.6,87.61,87.39,87.47,47039.0
2025-06-10 11:30:00,87.48,87.53,87.38,87.52,48514.0,87.48,87.53,87.38,87.52,48514.0
2025-06-10 11:40:00,87.53,87.59,87.44,87.45,29848.0,87.53,87.59,87.44,87.45,29848.0
2025-06-10 11:50:00,87.45,87.46,87.24,87.31,31769.0,87.45,87.46,87.24,87.31,31769.0
2025-06-10 12:00:00,87.31,87.47,87.31,87.36,19326.0,87.31,87.47,87.31,87.36,19326.0
2025-06-10 12:10:00,87.36,87.41,87.32,87.39,20958.0,87.36,87.41,87.32,87.39,20958.0
2025-06-10 12:20:00,87.38,87.52,87.38,87.48,36152.0,87.38,87.52,87.38,87.48,36152.0
2025-06-10 12:30:00,87.46,87.51,87.41,87.51,16226.0,87.46,87.51,87.41,87.51,16226.0
2025-06-10 12:40:00,87.52,87.59,87.48,87.58,24229.0,87.52,87.59,87.48,87.58,24229.0
2025-06-10 12:50:00,87.58,87.65,87.53,87.63,25476.0,87.58,87.65,87.53,87.63,25476.0
2025-06-10 13:00:00,87.64,87.68,87.59,87.67,25653.0,87.64,87.68,87.59,87.67,25653.0
2025-06-10 13:10:00,87.66,87.71,87.59,87.61,23381.0,87.66,87.71,87.59,87.61,23381.0
2025-06-10 13:20:00,87.59,87.6,87.52,87.55,13709.0,87.59,87.6,87.52,87.55,13709.0
2025-06-10 13:30:00,87.55,87.62,87.54,87.57,14818.0,87.55,87.62,87.54,87.57,14818.0
2025-06-10 13:40:00,87.57,87.67,87.55,87.66,14712.0,87.57,87.67,87.55,87.66,14712.0
2025-06-10 13:50:00,87.67,87.68,87.51,87.52,17470.0,87.67,87.68,87.51,87.52,17470.0
2025-06-10 14:00:00,87.52,87.52,87.42,87.48,18463.0,87.52,87.52,87.42,87.48,18463.0
2025-06-10 14:10:00,87.45,87.5,87.45,87.47,9041.0,87.45,87.5,87.45,87.47,9041.0
2025-06-10 14:20:00,87.45,87.52,87.44,87.51,10831.0,87.45,87.52,87.44,87.51,10831.0
2025-06-10 14:30:00,87.5,87.58,87.5,87.54,12123.0,87.5,87.58,87.5,87.54,12123.0
2025-06-10 14:40:00,87.55,87.55,87.51,87.54,7337.0,87.55,87.55,87.51,87.54,7337.0
2025-06-10 14:50:00,87.53,87.75,87.52,87.73,72767.0,87.53,87.75,87.52,87.73,72767.0
2025-06-10 15:00:00,87.73,87.92,87.73,87.82,94792.0,87.73,87.92,87.73,87.82,94792.0
2025-06-10 15:10:00,87.83,87.85,87.62,87.66,68398.0,87.83,87.85,87.62,87.66,68398.0
2025-06-10 15:20:00,87.66,87.74,87.64,87.68,68377.0,87.66,87.74,87.64,87.68,68377.0
2025-06-10 15:30:00,87.68,87.76,87.62,87.66,45498.0,87.68,87.76,87.62,87.66,45498.0
2025-06-10 15:40:00,87.67,87.71,87.56,87.62,49181.0,87.67,87.71,87.56,87.62,49181.0
2025-06-10 15:50:00,87.63,87.63,87.47,87.49,178449.0,87.63,87.63,87.47,87.49,178449.0
2025-06-11 09:30:00,88.25,88.91,88.12,88.22,190645.0,88.25,88.91,88.12,88.22,190645.0
2025-06-11 09:40:00,88.2,88.27,87.67,87.82,107475.0,88.2,88.27,87.67,87.82,107475.0
2025-06-11 09:50:00,87.85,87.96,87.68,87.83,36619.0,87.85,87.96,87.68,87.83,36619.0
2025-06-11 10:00:00,87.86,88.07,87.86,88.05,29085.0,87.86,88.07,87.86,88.05,29085.0
2025-06-11 10:10:00,88.07,88.25,88.03,88.14,48766.0,88.07,88.25,88.03,88.14,48766.0
2025-06-11 10:20:00,88.11,88.13,87.93,88.0,21443.0,88.11,88.13,87.93,88.0,21443.0
2025-06-11 10:30:00,88.02,88.05,87.85,87.99,19904.0,88.02,88.05,87.85,87.99,19904.0
2025-06-11 10:40:00,87.98,88.07,87.91,87.93,18636.0,87.98,88.07,87.91,87.93,18636.0
2025-06-11 10:50:00,87.95,87.98,87.85,87.86,25044.0,87.95,87.98,87.85,87.86,25044.0
2025-06-11 11:00:00,87.87,87.92,87.71,87.72,21074.0,87.87,87.92,87.71,87.72,21074.0
2025-06-11 11:10:00,87.71,87.83,87.64,87.82,27105.0,87.71,87.83,87.64,87.82,27105.0
2025-06-11 11:20:00,87.82,87.94,87.75,87.92,26328.0,87.82,87.94,87.75,87.92,26328.0
2025-06-11 11:30:00,87.94,88.09,87.92,88.03,23885.0,87.94,88.09,87.92,88.03,23885.0
2025-06-11 11:40:00,88.04,88.12,87.99,88.09,23389.0,88.04,88.12,87.99,88.09,23389.0
2025-06-11 11:50:00,88.1,88.14,88.0,88.05,11546.0,88.1,88.14,88.0,88.05,11546.0
2025-06-11 12:00:00,88.06,88.1,87.97,88.04,8338.0,88.06,88.1,87.97,88.04,8338.0
2025-06-11 12:10:00,88.03,88.03,87.87,87.87,22795.0,88.03,88.03,87.87,87.87,22795.0
2025-06-11 12:20:00,87.88,87.9,87.8,87.9,12662.0,87.88,87.9,87.8,87.9,12662.0
2025-06-11 12:30:00,87.89,87.9,87.76,87.76,12045.0,87.89,87.9,87.76,87.76,12045.0
2025-06-11 12:40:00,87.76,87.86,87.76,87.85,6744.0,87.76,87.86,87.76,87.85,6744.0
2025-06-11 12:50:00,87.85,87.87,87.75,87.86,15854.0,87.85,87.87,87.75,87.86,15854.0
2025-06-11 13:00:00,87.88,87.97,87.87,87.95,12737.0,87.88,87.97,87.87,87.95,12737.0
2025-06-11 13:10:00,87.95,88.01,87.95,87.98,6134.0,87.95,88.01,87.95,87.98,6134.0
2025-06-11 13:20:00,87.97,88.0,87.96,87.97,7043.0,87.97,88.0,87.96,87.97,7043.0
2025-06-11 13:30:00,87.97,87.97,87.89,87.94,8490.0,87.97,87.97,87.89,87.94,8490.0
2025-06-11 13:40:00,87.97,87.98,87.93,87.94,5746.0,87.97,87.98,87.93,87.94,5746.0
2025-06-11 13:50:00,87.93,87.94,87.82,87.82,26196.0,87.93,87.94,87.82,87.82,26196.0
2025-06-11 14:00:00,87.84,87.9,87.71,87.75,22060.0,87.84,87.9,87.71,87.75,22060.0
2025-06-11 14:10:00,87.72,87.73,87.47,87.6,21698.0,87.72,87.73,87.47,87.6,21698.0
2025-06-11 14:20:00,87.62,87.73,87.59,87.59,16224.0,87.62,87.73,87.59,87.59,16224.0
2025-06-11 14:30:00,87.56,87.65,87.46,87.6,82630.0,87.56,87.65,87.46,87.6,82630.0
2025-06-11 14:40:00,87.59,87.6,87.53,87.6,7208.0,87.59,87.6,87.53,87.6,7208.0
2025-06-11 14:50:00,87.59,87.61,87.45,87.48,34856.0,87.59,87.61,87.45,87.48,34856.0
2025-06-11 15:00:00,87.48,87.5,87.43,87.45,15828.0,87.48,87.5,87.43,87.45,15828.0
2025-06-11 15:10:00,87.45,87.47,87.36,87.39,28695.0,87.45,87.47,87.36,87.39,28695.0
2025-06-11 15:20:00,87.38,87.48,87.35,87.42,15492.0,87.38,87.48,87.35,87.42,15492.0
2025-06-11 15:30:00,87.43,87.51,87.43,87.48,14061.0,87.43,87.51,87.43,87.48,14061.0
2025-06-11 15:40:00,87.46,87.48,87.41,87.41,28387.0,87.46,87.48,87.41,87.41,28387.0
2025-06-11 15:50:00,87.4,87.6,87.4,87.54,94715.0,87.4,87.6,87.4,87.54,94715.0
2025-06-12 09:30:00,87.27,87.4,86.78,87.21,181205.0,87.27,87.4,86.78,87.21,181205.0
2025-06-12 09:40:00,87.23,87.68,87.22,87.5,63693.0,87.23,87.68,87.22,87.5,63693.0
2025-06-12 09:50:00,87.52,87.73,87.51,87.65,48967.0,87.52,87.73,87.51,87.65,48967.0
2025-06-12 10:00:00,87.63,87.68,87.47,87.6,40630.0,87.63,87.68,87.47,87.6,40630.0
2025-06-12 10:10:00,87.63,87.91,87.63,87.91,53188.0,87.63,87.91,87.63,87.91,53188.0
2025-06-12 10:20:00,87.92,88.11,87.85,88.08,45075.0,87.92,88.11,87.85,88.08,45075.0
2025-06-12 10:30:00,88.08,88.08,87.9,87.91,16319.0,88.08,88.08,87.9,87.91,16319.0
2025-06-12 10:40:00,87.91,87.93,87.83,87.92,14713.0,87.91,87.93,87.83,87.92,14713.0
2025-06-12 10:50:00,87.91,87.91,87.8,87.82,27844.0,87.91,87.91,87.8,87.82,27844.0
2025-06-12 11:00:00,87.81,87.85,87.67,87.68,22953.0,87.81,87.85,87.67,87.68,22953.0
2025-06-12 11:10:00,87.69,87.78,87.66,87.75,26657.0,87.69,87.78,87.66,87.75,26657.0
2025-06-12 11:20:00,87.73,87.76,87.59,87.65,19602.0,87.73,87.76,87.59,87.65,19602.0
2025-06-12 11:30:00,87.65,87.68,87.57,87.65,9262.0,87.65,87.68,87.57,87.65,9262.0
2025-06-12 11:40:00,87.65,87.75,87.65,87.71,13856.0,87.65,87.75,87.65,87.71,13856.0
2025-06-12 11:50:00,87.71,87.77,87.68,87.7,25964.0,87.71,87.77,87.68,87.7,25964.0
2025-06-12 12:00:00,87.72,87.74,87.66,87.74,13273.0,87.72,87.74,87.66,87.74,13273.0
2025-06-12 12:10:00,87.75,87.77,87.69,87.75,22449.0,87.75,87.77,87.69,87.75,22449.0
2025-06-12 12:20:00,87.75,87.82,87.72,87.8,21798.0,87.75,87.82,87.72,87.8,21798.0
2025-06-12 12:30:00,87.8,87.87,87.73,87.86,22382.0,87.8,87.87,87.73,87.86,22382.0
2025-06-12 12:40:00,87.86,87.87,87.8,87.82,12657.0,87.86,87.87,87.8,87.82,12657.0
2025-06-12 12:50:00,87.81,87.82,87.74,87.79,13274.0,87.81,87.82,87.74,87.79,13274.0
2025-06-12 13:00:00,87.81,87.87,87.78,87.81,23436.0,87.81,87.87,87.78,87.81,23436.0
2025-06-12 13:10:00,87.82,87.87,87.81,87.86,18805.0,87.82,87.87,87.81,87.86,18805.0
2025-06-12 13:20:00,87.85,87.87,87.76,87.77,10158.0,87.85,87.87,87.76,87.77,10158.0
2025-06-12 13:30:00,87.78,87.82,87.72,87.75,14767.0,87.78,87.82,87.72,87.75,14767.0
2025-06-12 13:40:00,87.75,87.81,87.75,87.78,11533.0,87.75,87.81,87.75,87.78,11533.0
2025-06-12 13:50:00,87.79,87.81,87.73,87.76,8257.0,87.79,87.81,87.73,87.76,8257.0
2025-06-12 14:00:00,87.76,87.79,87.74,87.76,11492.0,87.76,87.79,87.74,87.76,11492.0
2025-06-12 14:10:00,87.75,87.78,87.74,87.75,10862.0,87.75,87.78,87.74,87.75,10862.0
2025-06-12 14:20:00,87.78,87.79,87.75,87.77,11364.0,87.78,87.79,87.75,87.77,11364.0
2025-06-12 14:30:00,87.76,87.83,87.72,87.82,23591.0,87.76,87.83,87.72,87.82,23591.0
2025-06-12 14:40:00,87.81,87.87,87.8,87.86,29538.0,87.81,87.87,87.8,87.86,29538.0
2025-06-12 14:50:00,87.86,87.94,87.86,87.92,14645.0,87.86,87.94,87.86,87.92,14645.0
2025-06-12 15:00:00,87.92,87.96,87.9,87.91,10429.0,87.92,87.96,87.9,87.91,10429.0
2025-06-12 15:10:00,87.92,87.98,87.92,87.97,16552.0,87.92,87.98,87.92,87.97,16552.0
2025-06-12 15:20:00,87.95,87.95,87.85,87.86,21957.0,87.95,87.95,87.85,87.86,21957.0
2025-06-12 15:30:00,87.85,87.88,87.81,87.87,36572.0,87.85,87.88,87.81,87.87,36572.0
2025-06-12 15:40:00,87.87,87.89,87.8,87.82,52217.0,87.87,87.89,87.8,87.82,52217.0
2025-06-12 15:50:00,87.82,87.85,87.78,87.8,112874.0,87.82,87.85,87.78,87.8,112874.0
2025-06-13 09:30:00,85.89,86.69,85.58,86.5,143475.0,85.89,86.69,85.58,86.5,143475.0
2025-06-13 09:40:00,86.51,86.51,86.15,86.25,56364.0,86.51,86.51,86.15,86.25,56364.0
2025-06-13 09:50:00,86.26,86.28,86.03,86.03,76120.0,86.26,86.28,86.03,86.03,76120.0
2025-06-13 10:00:00,86.06,86.33,86.03,86.31,34127.0,86.06,86.33,86.03,86.31,34127.0
2025-06-13 10:10:00,86.32,86.34,86.14,86.14,46572.0,86.32,86.34,86.14,86.14,46572.0
2025-06-13 10:20:00,86.14,86.19,85.91,85.97,57818.0,86.14,86.19,85.91,85.97,57818.0
2025-06-13 10:30:00,85.99,86.3,85.96,86.23,51471.0,85.99,86.3,85.96,86.23,51471.0
2025-06-13 10:40:00,86.2,86.23,85.99,86.09,30031.0,86.2,86.23,85.99,86.09,30031.0
2025-06-13 10:50:00,86.06,86.16,86.04,86.14,25132.0,86.06,86.16,86.04,86.14,25132.0
2025-06-13 11:00:00,86.15,86.28,86.13,86.25,29098.0,86.15,86.28,86.13,86.25,29098.0
2025-06-13 11:10:00,86.24,86.37,86.17,86.33,37019.0,86.24,86.37,86.17,86.33,37019.0
2025-06-13 11:20:00,86.32,86.55,86.31,86.54,27425.0,86.32,86.55,86.31,86.54,27425.0
2025-06-13 11:30:00,86.54,86.64,86.53,86.59,18734.0,86.54,86.64,86.53,86.59,18734.0
2025-06-13 11:40:00,86.58,86.78,86.56,86.74,29494.0,86.58,86.78,86.56,86.74,29494.0
2025-06-13 11:50:00,86.76,86.84,86.75,86.77,30959.0,86.76,86.84,86.75,86.77,30959.0
2025-06-13 12:00:00,86.8,86.81,86.68,86.68,19671.0,86.8,86.81,86.68,86.68,19671.0
2025-06-13 12:10:00,86.68,86.73,86.66,86.66,16719.0,86.68,86.73,86.66,86.66,16719.0
2025-06-13 12:20:00,86.66,86.72,86.62,86.69,39681.0,86.66,86.72,86.62,86.69,39681.0
2025-06-13 12:30:00,86.69,86.73,86.61,86.61,23532.0,86.69,86.73,86.61,86.61,23532.0
2025-06-13 12:40:00,86.62,86.62,86.47,86.47,23545.0,86.62,86.62,86.47,86.47,23545.0
2025-06-13 12:50:00,86.47,86.54,86.45,86.51,15331.0,86.47,86.54,86.45,86.51,15331.0
2025-06-13 13:00:00,86.5,86.54,86.47,86.52,15485.0,86.5,86.54,86.47,86.52,15485.0
2025-06-13 13:10:00,86.51,86.51,86.37,86.38,18009.0,86.51,86.51,86.37,86.38,18009.0
2025-06-13 13:20:00,86.4,86.43,86.34,86.34,10826.0,86.4,86.43,86.34,86.34,10826.0
2025-06-13 13:30:00,86.33,86.36,86.29,86.33,24607.0,86.33,86.36,86.29,86.33,24607.0
2025-06-13 13:40:00,86.31,86.36,86.29,86.29,14792.0,86.31,86.36,86.29,86.29,14792.0
2025-06-13 13:50:00,86.3,86.39,86.27,86.31,22656.0,86.3,86.39,86.27,86.31,22656.0
2025-06-13 14:00:00,86.32,86.37,86.19,86.21,17343.0,86.32,86.37,86.19,86.21,17343.0
2025-06-13 14:10:00,86.21,86.28,86.08,86.12,26529.0,86.21,86.28,86.08,86.12,26529.0
2025-06-13 14:20:00,86.17,86.18,86.0,86.0,16496.0,86.17,86.18,86.0,86.0,16496.0
2025-06-13 14:30:00,86.01,86.04,85.87,85.9,30866.0,86.01,86.04,85.87,85.9,30866.0
2025-06-13 14:40:00,85.9,85.95,85.84,85.85,21633.0,85.9,85.95,85.84,85.85,21633.0
2025-06-13 14:50:00,85.86,86.0,85.86,86.0,12244.0,85.86,86.0,85.86,86.0,12244.0
2025-06-13 15:00:00,85.99,86.03,85.93,86.0,13765.0,85.99,86.03,85.93,86.0,13765.0
2025-06-13 15:10:00,86.0,86.05,85.94,85.97,24925.0,86.0,86.05,85.94,85.97,24925.0
2025-06-13 15:20:00,85.96,86.02,85.86,85.87,25045.0,85.96,86.02,85.86,85.87,25045.0
2025-06-13 15:30:00,85.88,85.95,85.77,85.89,53173.0,85.88,85.95,85.77,85.89,53173.0
2025-06-13 15:40:00,85.89,85.92,85.72,85.83,68044.0,85.89,85.92,85.72,85.83,68044.0
2025-06-13 15:50:00,85.84,86.0,85.84,85.98,196206.0,85.84,86.0,85.84,85.98,196206.0
2025-06-16 09:30:00,87.01,87.85,87.0,87.28,110882.0,87.01,87.85,87.0,87.28,110882.0
2025-06-16 09:40:00,87.3,87.84,87.3,87.8,75310.0,87.3,87.84,87.3,87.8,75310.0
2025-06-16 09:50:00,87.85,87.85,87.59,87.83,29822.0,87.85,87.85,87.59,87.83,29822.0
2025-06-16 10:00:00,87.82,88.14,87.78,87.93,80504.0,87.82,88.14,87.78,87.93,80504.0
2025-06-16 10:10:00,87.96,88.15,87.85,88.14,48772.0,87.96,88.15,87.85,88.14,48772.0
2025-06-16 10:20:00,88.14,88.37,88.08,88.32,35900.0,88.14,88.37,88.08,88.32,35900.0
2025-06-16 10:30:00,88.3,88.3,88.01,88.03,22006.0,88.3,88.3,88.01,88.03,22006.0
2025-06-16 10:40:00,88.04,88.1,87.92,88.01,29210.0,88.04,88.1,87.92,88.01,29210.0
2025-06-16 10:50:00,88.0,88.06,87.81,87.87,20536.0,88.0,88.06,87.81,87.87,20536.0
2025-06-16 11:00:00,87.88,87.88,87.72,87.81,21358.0,87.88,87.88,87.72,87.81,21358.0
2025-06-16 11:10:00,87.83,87.86,87.52,87.59,40163.0,87.83,87.86,87.52,87.59,40163.0
2025-06-16 11:20:00,87.62,87.73,87.52,87.73,15435.0,87.62,87.73,87.52,87.73,15435.0
2025-06-16 11:30:00,87.73,87.75,87.6,87.7,20392.0,87.73,87.75,87.6,87.7,20392.0
2025-06-16 11:40:00,87.71,87.8,87.66,87.68,11917.0,87.71,87.8,87.66,87.68,11917.0
2025-06-16 11:50:00,87.65,87.68,87.54,87.65,10941.0,87.65,87.68,87.54,87.65,10941.0
2025-06-16 12:00:00,87.65,87.7,87.55,87.6,65392.0,87.65,87.7,87.55,87.6,65392.0
2025-06-16 12:10:00,87.6,87.73,87.55,87.68,38194.0,87.6,87.73,87.55,87.68,38194.0
2025-06-16 12:20:00,87.7,87.73,87.59,87.62,25993.0,87.7,87.73,87.59,87.62,25993.0
2025-06-16 12:30:00,87.61,87.71,87.59,87.63,14503.0,87.61,87.71,87.59,87.63,14503.0
2025-06-16 12:40:00,87.63,87.74,87.62,87.72,14305.0,87.63,87.74,87.62,87.72,14305.0
2025-06-16 12:50:00,87.7,87.78,87.7,87.73,19101.0,87.7,87.78,87.7,87.73,19101.0
2025-06-16 13:00:00,87.74,87.76,87.6,87.65,14433.0,87.74,87.76,87.6,87.65,14433.0
2025-06-16 13:10:00,87.65,87.74,87.61,87.72,12979.0,87.65,87.74,87.61,87.72,12979.0
2025-06-16 13:20:00,87.75,87.82,87.71,87.77,15930.0,87.75,87.82,87.71,87.77,15930.0
2025-06-16 13:30:00,87.8,87.85,87.77,87.83,10740.0,87.8,87.85,87.77,87.83,10740.0
2025-06-16 13:40:00,87.84,87.92,87.84,87.89,10329.0,87.84,87.92,87.84,87.89,10329.0
2025-06-16 13:50:00,87.87,87.88,87.62,87.62,14828.0,87.87,87.88,87.62,87.62,14828.0
2025-06-16 14:00:00,87.62,87.75,87.59,87.61,18488.0,87.62,87.75,87.59,87.61,18488.0
2025-06-16 14:10:00,87.6,87.73,87.59,87.73,12379.0,87.6,87.73,87.59,87.73,12379.0
2025-06-16 14:20:00,87.72,87.8,87.68,87.79,22252.0,87.72,87.8,87.68,87.79,22252.0
2025-06-16 14:30:00,87.78,87.8,87.75,87.79,24775.0,87.78,87.8,87.75,87.79,24775.0
2025-06-16 14:40:00,87.79,87.84,87.57,87.62,39578.0,87.79,87.84,87.57,87.62,39578.0
2025-06-16 14:50:00,87.61,87.64,87.57,87.59,24197.0,87.61,87.64,87.57,87.59,24197.0
2025-06-16 15:00:00,87.58,87.59,87.52,87.55,20519.0,87.58,87.59,87.52,87.55,20519.0
2025-06-16 15:10:00,87.52,87.55,87.5,87.51,26836.0,87.52,87.55,87.5,87.51,26836.0
2025-06-16 15:20:00,87.52,87.6,87.51,87.55,35115.0,87.52,87.6,87.51,87.55,35115.0
2025-06-16 15:30:00,87.55,87.55,87.4,87.45,36463.0,87.55,87.55,87.4,87.45,36463.0
2025-06-16 15:40:00,87.45,87.49,87.41,87.43,57335.0,87.45,87.49,87.41,87.43,57335.0
2025-06-16 15:50:00,87.43,87.47,87.19,87.23,167336.0,87.43,87.47,87.19,87.23,167336.0
2025-06-17 09:30:00,86.8,86.86,86.42,86.57,94372.0,86.8,86.86,86.42,86.57,94372.0
2025-06-17 09:40:00,86.53,86.57,86.25,86.28,48753.0,86.53,86.57,86.25,86.28,48753.0
2025-06-17 09:50:00,86.24,86.62,86.11,86.62,53852.0,86.24,86.62,86.11,86.62,53852.0
2025-06-17 10:00:00,86.61,86.72,86.5,86.52,27464.0,86.61,86.72,86.5,86.52,27464.0
2025-06-17 10:10:00,86.51,86.86,86.47,86.81,29812.0,86.51,86.86,86.47,86.81,29812.0
2025-06-17 10:20:00,86.79,86.82,86.69,86.74,28137.0,86.79,86.82,86.69,86.74,28137.0
2025-06-17 10:30:00,86.7,86.75,86.44,86.51,22658.0,86.7,86.75,86.44,86.51,22658.0
2025-06-17 10:40:00,86.52,86.59,86.46,86.55,14015.0,86.52,86.59,86.46,86.55,14015.0
2025-06-17 10:50:00,86.51,86.58,86.48,86.52,18470.0,86.51,86.58,86.48,86.52,18470.0
2025-06-17 11:00:00,86.55,86.63,86.53,86.55,22737.0,86.55,86.63,86.53,86.55,22737.0
2025-06-17 11:10:00,86.51,86.63,86.5,86.62,15834.0,86.51,86.63,86.5,86.62,15834.0
2025-06-17 11:20:00,86.61,86.62,86.39,86.39,40956.0,86.61,86.62,86.39,86.39,40956.0
2025-06-17 11:30:00,86.41,86.48,86.37,86.45,25339.0,86.41,86.48,86.37,86.45,25339.0
2025-06-17 11:40:00,86.46,86.52,86.44,86.48,16667.0,86.46,86.52,86.44,86.48,16667.0
2025-06-17 11:50:00,86.49,86.55,86.49,86.54,12846.0,86.49,86.55,86.49,86.54,12846.0
2025-06-17 12:00:00,86.55,86.63,86.48,86.52,11191.0,86.55,86.63,86.48,86.52,11191.0
2025-06-17 12:10:00,86.58,86.64,86.58,86.61,8992.0,86.58,86.64,86.58,86.61,8992.0
2025-06-17 12:20:00,86.6,86.63,86.55,86.61,12212.0,86.6,86.63,86.55,86.61,12212.0
2025-06-17 12:30:00,86.6,86.62,86.56,86.58,4795.0,86.6,86.62,86.56,86.58,4795.0
2025-06-17 12:40:00,86.58,86.58,86.4,86.4,15479.0,86.58,86.58,86.4,86.4,15479.0
2025-06-17 12:50:00,86.41,86.41,86.24,86.27,14363.0,86.41,86.41,86.24,86.27,14363.0
2025-06-17 13:00:00,86.28,86.36,86.26,86.31,6415.0,86.28,86.36,86.26,86.31,6415.0
2025-06-17 13:10:00,86.3,86.32,86.25,86.27,13983.0,86.3,86.32,86.25,86.27,13983.0
2025-06-17 13:20:00,86.25,86.31,86.24,86.28,9225.0,86.25,86.31,86.24,86.28,9225.0
2025-06-17 13:30:00,86.29,86.38,86.26,86.33,10858.0,86.29,86.38,86.26,86.33,10858.0
2025-06-17 13:40:00,86.33,86.38,86.15,86.16,16057.0,86.33,86.38,86.15,86.16,16057.0
2025-06-17 13:50:00,86.17,86.17,86.11,86.13,23051.0,86.17,86.17,86.11,86.13,23051.0
2025-06-17 14:00:00,86.13,86.13,86.04,86.13,26522.0,86.13,86.13,86.04,86.13,26522.0
2025-06-17 14:10:00,86.14,86.17,86.0,86.09,42881.0,86.14,86.17,86.0,86.09,42881.0
2025-06-17 14:20:00,86.09,86.19,86.09,86.15,12520.0,86.09,86.19,86.09,86.15,12520.0
2025-06-17 14:30:00,86.16,86.2,86.09,86.09,12711.0,86.16,86.2,86.09,86.09,12711.0
2025-06-17 14:40:00,86.09,86.12,86.03,86.09,16626.0,86.09,86.12,86.03,86.09,16626.0
2025-06-17 14:50:00,86.08,86.23,86.08,86.21,27210.0,86.08,86.23,86.08,86.21,27210.0
2025-06-17 15:00:00,86.23,86.23,86.16,86.2,14337.0,86.23,86.23,86.16,86.2,14337.0
2025-06-17 15:10:00,86.19,86.21,86.07,86.09,39366.0,86.19,86.21,86.07,86.09,39366.0
2025-06-17 15:20:00,86.09,86.15,86.06,86.08,14504.0,86.09,86.15,86.06,86.08,14504.0
2025-06-17 15:30:00,86.11,86.13,86.02,86.05,19803.0,86.11,86.13,86.02,86.05,19803.0
2025-06-17 15:40:00,86.06,86.09,86.0,86.03,19279.0,86.06,86.09,86.0,86.03,19279.0
2025-06-17 15:50:00,86.04,86.12,85.95,86.02,127896.0,86.04,86.12,85.95,86.02,127896.0
2025-06-18 09:30:00,84.73,85.01,84.53,84.85,88222.0,84.73,85.01,84.53,84.85,88222.0
2025-06-18 09:40:00,84.9,85.09,84.67,84.73,26226.0,84.9,85.09,84.67,84.73,26226.0
2025-06-18 09:50:00,84.78,84.97,84.69,84.83,32226.0,84.78,84.97,84.69,84.83,32226.0
2025-06-18 10:00:00,84.81,85.12,84.76,85.1,35988.0,84.81,85.12,84.76,85.1,35988.0
2025-06-18 10:10:00,85.12,85.28,85.04,85.23,16383.0,85.12,85.28,85.04,85.23,16383.0
2025-06-18 10:20:00,85.18,85.19,85.1,85.15,14773.0,85.18,85.19,85.1,85.15,14773.0
2025-06-18 10:30:00,85.16,85.2,84.94,85.0,19476.0,85.16,85.2,84.94,85.0,19476.0
2025-06-18 10:40:00,85.02,85.09,84.93,85.0,25461.0,85.02,85.09,84.93,85.0,25461.0
2025-06-18 10:50:00,84.97,84.99,84.85,84.89,21894.0,84.97,84.99,84.85,84.89,21894.0
2025-06-18 11:00:00,84.87,84.89,84.71,84.74,21548.0,84.87,84.89,84.71,84.74,21548.0
2025-06-18 11:10:00,84.74,84.78,84.72,84.77,15072.0,84.74,84.78,84.72,84.77,15072.0
2025-06-18 11:20:00,84.76,84.89,84.7,84.88,20812.0,84.76,84.89,84.7,84.88,20812.0
2025-06-18 11:30:00,84.87,84.91,84.7,84.78,24158.0,84.87,84.91,84.7,84.78,24158.0
2025-06-18 11:40:00,84.79,84.84,84.73,84.8,27998.0,84.79,84.84,84.73,84.8,27998.0
2025-06-18 11:50:00,84.79,84.8,84.72,84.74,20728.0,84.79,84.8,84.72,84.74,20728.0
2025-06-18 12:00:00,84.72,84.83,84.68,84.73,21862.0,84.72,84.83,84.68,84.73,21862.0
2025-06-18 12:10:00,84.73,84.84,84.69,84.75,21419.0,84.73,84.84,84.69,84.75,21419.0
2025-06-18 12:20:00,84.74,84.83,84.73,84.77,18255.0,84.74,84.83,84.73,84.77,18255.0
2025-06-18 12:30:00,84.76,84.8,84.74,84.75,6473.0,84.76,84.8,84.74,84.75,6473.0
2025-06-18 12:40:00,84.75,84.77,84.68,84.68,9836.0,84.75,84.77,84.68,84.68,9836.0
2025-06-18 12:50:00,84.66,84.71,84.65,84.67,10854.0,84.66,84.71,84.65,84.67,10854.0
2025-06-18 13:00:00,84.65,84.71,84.64,84.69,11578.0,84.65,84.71,84.64,84.69,11578.0
2025-06-18 13:10:00,84.71,84.71,84.67,84.68,5435.0,84.71,84.71,84.67,84.68,5435.0
2025-06-18 13:20:00,84.67,84.68,84.57,84.59,15437.0,84.67,84.68,84.57,84.59,15437.0
2025-06-18 13:30:00,84.58,84.59,84.39,84.53,30090.0,84.58,84.59,84.39,84.53,30090.0
2025-06-18 13:40:00,84.51,84.54,84.45,84.47,8379.0,84.51,84.54,84.45,84.47,8379.0
2025-06-18 13:50:00,84.48,84.51,84.42,84.42,15614.0,84.48,84.51,84.42,84.42,15614.0
2025-06-18 14:00:00,84.43,84.69,84.42,84.57,31767.0,84.43,84.69,84.42,84.57,31767.0
2025-06-18 14:10:00,84.5,84.51,84.4,84.42,10661.0,84.5,84.51,84.4,84.42,10661.0
2025-06-18 14:20:00,84.41,84.48,84.38,84.48,19371.0,84.41,84.48,84.38,84.48,19371.0
2025-06-18 14:30:00,84.48,84.58,84.42,84.56,8677.0,84.48,84.58,84.42,84.56,8677.0
2025-06-18 14:40:00,84.52,84.67,84.47,84.58,10191.0,84.52,84.67,84.47,84.58,10191.0
2025-06-18 14:50:00,84.55,84.58,84.2,84.29,24013.0,84.55,84.58,84.2,84.29,24013.0
2025-06-18 15:00:00,84.25,84.58,84.21,84.43,18767.0,84.25,84.58,84.21,84.43,18767.0
2025-06-18 15:10:00,84.47,84.51,84.37,84.5,20856.0,84.47,84.51,84.37,84.5,20856.0
2025-06-18 15:20:00,84.5,84.57,84.35,84.37,39582.0,84.5,84.57,84.35,84.37,39582.0
2025-06-18 15:30:00,84.37,84.58,84.35,84.52,31558.0,84.37,84.58,84.35,84.52,31558.0
2025-06-18 15:40:00,84.5,84.56,84.47,84.54,53508.0,84.5,84.56,84.47,84.54,53508.0
2025-06-18 15:50:00,84.53,84.59,84.39,84.53,130306.0,84.53,84.59,84.39,84.53,130306.0
2025-06-20 09:30:00,84.68,84.7,84.2,84.3,96096.0,84.68,84.7,84.2,84.3,96096.0
2025-06-20 09:40:00,84.31,84.65,84.27,84.42,46889.0,84.31,84.65,84.27,84.42,46889.0
2025-06-20 09:50:00,84.41,84.55,84.28,84.36,24597.0,84.41,84.55,84.28,84.36,24597.0
2025-06-20 10:00:00,84.34,84.44,84.09,84.09,36713.0,84.34,84.44,84.09,84.09,36713.0
2025-06-20 10:10:00,84.08,84.14,83.96,84.09,92058.0,84.08,84.14,83.96,84.09,92058.0
2025-06-20 10:20:00,84.08,84.13,83.91,84.02,38438.0,84.08,84.13,83.91,84.02,38438.0
2025-06-20 10:30:00,84.02,84.13,83.97,84.13,32743.0,84.02,84.13,83.97,84.13,32743.0
2025-06-20 10:40:00,84.14,84.2,83.78,83.88,57098.0,84.14,84.2,83.78,83.88,57098.0
2025-06-20 10:50:00,83.88,83.9,83.66,83.83,54485.0,83.88,83.9,83.66,83.83,54485.0
2025-06-20 11:00:00,83.81,83.89,83.74,83.86,17110.0,83.81,83.89,83.74,83.86,17110.0
2025-06-20 11:10:00,83.86,83.98,83.84,83.93,28508.0,83.86,83.98,83.84,83.93,28508.0
2025-06-20 11:20:00,83.9,83.93,83.84,83.86,16663.0,83.9,83.93,83.84,83.86,16663.0
2025-06-20 11:30:00,83.89,83.98,83.79,83.98,30915.0,83.89,83.98,83.79,83.98,30915.0
2025-06-20 11:40:00,83.97,83.99,83.88,83.93,17170.0,83.97,83.99,83.88,83.93,17170.0
2025-06-20 11:50:00,83.93,83.93,83.77,83.79,27773.0,83.93,83.93,83.77,83.79,27773.0
2025-06-20 12:00:00,83.78,83.84,83.76,83.84,13564.0,83.78,83.84,83.76,83.84,13564.0
2025-06-20 12:10:00,83.84,83.91,83.82,83.91,9941.0,83.84,83.91,83.82,83.91,9941.0
2025-06-20 12:20:00,83.89,84.0,83.87,83.91,17082.0,83.89,84.0,83.87,83.91,17082.0
2025-06-20 12:30:00,83.9,84.1,83.9,84.09,35566.0,83.9,84.1,83.9,84.09,35566.0
2025-06-20 12:40:00,84.08,84.08,83.99,84.01,11978.0,84.08,84.08,83.99,84.01,11978.0
2025-06-20 12:50:00,84.02,84.04,83.92,83.96,13006.0,84.02,84.04,83.92,83.96,13006.0
2025-06-20 13:00:00,83.96,84.04,83.94,84.0,9533.0,83.96,84.04,83.94,84.0,9533.0
2025-06-20 13:10:00,83.99,84.07,83.95,83.95,13611.0,83.99,84.07,83.95,83.95,13611.0
2025-06-20 13:20:00,83.95,83.99,83.85,83.87,25713.0,83.95,83.99,83.85,83.87,25713.0
2025-06-20 13:30:00,83.85,83.85,83.66,83.68,44635.0,83.85,83.85,83.66,83.68,44635.0
2025-06-20 13:40:00,83.69,83.82,83.69,83.77,18157.0,83.69,83.82,83.69,83.77,18157.0
2025-06-20 13:50:00,83.81,83.83,83.73,83.77,22472.0,83.81,83.83,83.73,83.77,22472.0
2025-06-20 14:00:00,83.76,83.89,83.76,83.85,20008.0,83.76,83.89,83.76,83.85,20008.0
2025-06-20 14:10:00,83.86,83.88,83.83,83.87,16077.0,83.86,83.88,83.83,83.87,16077.0
2025-06-20 14:20:00,83.88,83.94,83.88,83.9,18450.0,83.88,83.94,83.88,83.9,18450.0
2025-06-20 14:30:00,83.89,83.93,83.86,83.86,14567.0,83.89,83.93,83.86,83.86,14567.0
2025-06-20 14:40:00,83.86,83.9,83.85,83.87,17178.0,83.86,83.9,83.85,83.87,17178.0
2025-06-20 14:50:00,83.87,83.87,83.75,83.75,28998.0,83.87,83.87,83.75,83.75,28998.0
2025-06-20 15:00:00,83.76,83.85,83.71,83.72,34543.0,83.76,83.85,83.71,83.72,34543.0
2025-06-20 15:10:00,83.73,83.78,83.69,83.78,19842.0,83.73,83.78,83.69,83.78,19842.0
2025-06-20 15:20:00,83.79,83.8,83.62,83.65,18037.0,83.79,83.8,83.62,83.65,18037.0
2025-06-20 15:30:00,83.65,83.66,83.51,83.54,32425.0,83.65,83.66,83.51,83.54,32425.0
2025-06-20 15:40:00,83.54,83.55,83.39,83.43,85863.0,83.54,83.55,83.39,83.43,85863.0
2025-06-20 15:50:00,83.42,83.66,83.42,83.59,143926.0,83.42,83.66,83.42,83.59,143926.0